date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-01-29 10:15:00,11.28,11.28,11.26,11.26,3224.0,11.28,11.28,11.26,11.26,3224.0
2018-01-29 10:20:00,11.26,11.28,11.25,11.27,6084.0,11.26,11.28,11.25,11.27,6084.0
2018-01-29 10:25:00,11.27,11.29,11.27,11.29,3200.0,11.27,11.29,11.27,11.29,3200.0
2018-01-29 10:30:00,11.28,11.28,11.27,11.27,2860.0,11.28,11.28,11.27,11.27,2860.0
2018-01-29 10:35:00,11.27,11.27,11.25,11.26,20240.0,11.27,11.27,11.25,11.26,20240.0
2018-01-29 10:40:00,11.26,11.26,11.22,11.23,37088.0,11.26,11.26,11.22,11.23,37088.0
2018-01-29 10:45:00,11.24,11.24,11.23,11.24,5692.0,11.24,11.24,11.23,11.24,5692.0
2018-01-29 10:50:00,11.23,11.24,11.23,11.23,3536.0,11.23,11.24,11.23,11.23,3536.0
2018-01-29 10:55:00,11.23,11.26,11.23,11.24,57080.0,11.23,11.26,11.23,11.24,57080.0
2018-01-29 11:00:00,11.25,11.26,11.25,11.26,5200.0,11.25,11.26,11.25,11.26,5200.0
2018-01-29 11:05:00,11.26,11.26,11.24,11.24,37236.0,11.26,11.26,11.24,11.24,37236.0
2018-01-29 11:10:00,11.24,11.24,11.22,11.22,9112.0,11.24,11.24,11.22,11.22,9112.0
2018-01-29 11:15:00,11.23,11.23,11.21,11.21,10800.0,11.23,11.23,11.21,11.21,10800.0
2018-01-29 11:20:00,11.21,11.23,11.21,11.23,26488.0,11.21,11.23,11.21,11.23,26488.0
2018-01-29 11:25:00,11.22,11.22,11.21,11.22,31760.0,11.22,11.22,11.21,11.22,31760.0
2018-01-29 11:30:00,11.22,11.22,11.21,11.22,19520.0,11.22,11.22,11.21,11.22,19520.0
2018-01-29 11:35:00,11.23,11.23,11.22,11.23,7888.0,11.23,11.23,11.22,11.23,7888.0
2018-01-29 11:40:00,11.22,11.23,11.22,11.23,15580.0,11.22,11.23,11.22,11.23,15580.0
2018-01-29 11:45:00,11.24,11.24,11.23,11.23,2800.0,11.24,11.24,11.23,11.23,2800.0
2018-01-29 11:50:00,11.22,11.22,11.22,11.22,8400.0,11.22,11.22,11.22,11.22,8400.0
2018-01-29 11:55:00,11.22,11.22,11.22,11.22,4000.0,11.22,11.22,11.22,11.22,4000.0
2018-01-29 12:00:00,11.21,11.21,11.21,11.21,7332.0,11.21,11.21,11.21,11.21,7332.0
2018-01-29 12:05:00,11.21,11.24,11.21,11.22,13700.0,11.21,11.24,11.21,11.22,13700.0
2018-01-29 12:10:00,11.22,11.23,11.22,11.22,7040.0,11.22,11.23,11.22,11.22,7040.0
2018-01-29 12:15:00,11.22,11.22,11.21,11.22,14800.0,11.22,11.22,11.21,11.22,14800.0
2018-01-29 12:20:00,11.22,11.22,11.21,11.22,7232.0,11.22,11.22,11.21,11.22,7232.0
2018-01-29 12:25:00,11.22,11.22,11.21,11.22,14204.0,11.22,11.22,11.21,11.22,14204.0
2018-01-29 12:30:00,11.22,11.22,11.21,11.22,8116.0,11.22,11.22,11.21,11.22,8116.0
2018-01-29 12:35:00,11.22,11.22,11.22,11.22,14532.0,11.22,11.22,11.22,11.22,14532.0
2018-01-29 12:40:00,11.22,11.23,11.22,11.23,8000.0,11.22,11.23,11.22,11.23,8000.0
2018-01-29 12:45:00,11.22,11.23,11.22,11.23,7892.0,11.22,11.23,11.22,11.23,7892.0
2018-01-29 12:50:00,11.23,11.24,11.23,11.24,7400.0,11.23,11.24,11.23,11.24,7400.0
2018-01-29 12:55:00,11.23,11.24,11.23,11.24,8804.0,11.23,11.24,11.23,11.24,8804.0
2018-01-29 13:00:00,11.24,11.24,11.24,11.24,5200.0,11.24,11.24,11.24,11.24,5200.0
2018-01-29 13:05:00,11.24,11.26,11.24,11.26,5896.0,11.24,11.26,11.24,11.26,5896.0
2018-01-29 13:10:00,11.25,11.25,11.25,11.25,2520.0,11.25,11.25,11.25,11.25,2520.0
2018-01-29 13:15:00,11.25,11.26,11.25,11.26,14936.0,11.25,11.26,11.25,11.26,14936.0
2018-01-29 13:20:00,11.25,11.25,11.25,11.25,5976.0,11.25,11.25,11.25,11.25,5976.0
2018-01-29 13:25:00,11.25,11.25,11.25,11.25,9820.0,11.25,11.25,11.25,11.25,9820.0
2018-01-29 13:30:00,11.25,11.26,11.25,11.25,23600.0,11.25,11.26,11.25,11.25,23600.0
2018-01-29 13:35:00,11.25,11.26,11.25,11.25,7412.0,11.25,11.26,11.25,11.25,7412.0
2018-01-29 13:40:00,11.25,11.25,11.25,11.25,9088.0,11.25,11.25,11.25,11.25,9088.0
2018-01-29 13:45:00,11.25,11.25,11.24,11.24,13132.0,11.25,11.25,11.24,11.24,13132.0
2018-01-29 13:50:00,11.24,11.25,11.24,11.24,7628.0,11.24,11.25,11.24,11.24,7628.0
2018-01-29 13:55:00,11.24,11.24,11.24,11.24,7600.0,11.24,11.24,11.24,11.24,7600.0
2018-01-29 14:00:00,11.24,11.24,11.24,11.24,3600.0,11.24,11.24,11.24,11.24,3600.0
2018-01-29 14:05:00,11.23,11.24,11.23,11.24,16468.0,11.23,11.24,11.23,11.24,16468.0
2018-01-29 14:10:00,11.24,11.25,11.23,11.25,13356.0,11.24,11.25,11.23,11.25,13356.0
2018-01-29 14:15:00,11.26,11.26,11.24,11.25,6440.0,11.26,11.26,11.24,11.25,6440.0
2018-01-29 14:20:00,11.25,11.25,11.24,11.24,4800.0,11.25,11.25,11.24,11.24,4800.0
2018-01-29 14:25:00,11.24,11.24,11.24,11.24,8400.0,11.24,11.24,11.24,11.24,8400.0
2018-01-29 14:30:00,11.24,11.24,11.23,11.23,5992.0,11.24,11.24,11.23,11.23,5992.0
2018-01-29 14:35:00,11.23,11.24,11.23,11.23,20680.0,11.23,11.24,11.23,11.23,20680.0
2018-01-29 14:40:00,11.22,11.22,11.22,11.22,6036.0,11.22,11.22,11.22,11.22,6036.0
2018-01-29 14:45:00,11.23,11.23,11.23,11.23,17248.0,11.23,11.23,11.23,11.23,17248.0
2018-01-29 14:50:00,11.23,11.23,11.22,11.22,12524.0,11.23,11.23,11.22,11.22,12524.0
2018-01-29 14:55:00,11.23,11.24,11.23,11.23,12292.0,11.23,11.24,11.23,11.23,12292.0
2018-01-29 15:00:00,11.23,11.23,11.22,11.23,24360.0,11.23,11.23,11.22,11.23,24360.0
2018-01-29 15:05:00,11.23,11.23,11.22,11.22,12024.0,11.23,11.23,11.22,11.22,12024.0
2018-01-29 15:10:00,11.23,11.23,11.22,11.22,7776.0,11.23,11.23,11.22,11.22,7776.0
2018-01-29 15:15:00,11.23,11.23,11.23,11.23,19132.0,11.23,11.23,11.23,11.23,19132.0
2018-01-29 15:20:00,11.23,11.23,11.22,11.22,13280.0,11.23,11.23,11.22,11.22,13280.0
2018-01-29 15:25:00,11.22,11.22,11.21,11.22,57512.0,11.22,11.22,11.21,11.22,57512.0
2018-01-29 15:30:00,11.21,11.22,11.21,11.22,39472.0,11.21,11.22,11.21,11.22,39472.0
2018-01-29 15:35:00,11.22,11.22,11.21,11.21,24560.0,11.22,11.22,11.21,11.21,24560.0
2018-01-29 15:40:00,11.21,11.21,11.2,11.21,27916.0,11.21,11.21,11.2,11.21,27916.0
2018-01-29 15:45:00,11.21,11.21,11.19,11.19,54592.0,11.21,11.21,11.19,11.19,54592.0
2018-01-29 15:50:00,11.19,11.2,11.19,11.2,59788.0,11.19,11.2,11.19,11.2,59788.0
2018-01-29 15:55:00,11.2,11.22,11.2,11.2,154904.0,11.2,11.22,11.2,11.2,154904.0
2018-01-30 09:30:00,11.14,11.14,11.12,11.12,37356.0,11.14,11.14,11.12,11.12,37356.0
2018-01-30 09:35:00,11.11,11.18,11.11,11.14,12400.0,11.11,11.18,11.11,11.14,12400.0
2018-01-30 09:40:00,11.12,11.17,11.12,11.15,8124.0,11.12,11.17,11.12,11.15,8124.0
2018-01-30 09:45:00,11.15,11.15,11.1,11.11,32384.0,11.15,11.15,11.1,11.11,32384.0
2018-01-30 09:50:00,11.11,11.11,11.09,11.09,25752.0,11.11,11.11,11.09,11.09,25752.0
2018-01-30 09:55:00,11.1,11.12,11.09,11.09,38000.0,11.1,11.12,11.09,11.09,38000.0
2018-01-30 10:00:00,11.1,11.12,11.09,11.1,21520.0,11.1,11.12,11.09,11.1,21520.0
2018-01-30 10:05:00,11.1,11.11,11.08,11.1,15024.0,11.1,11.11,11.08,11.1,15024.0
2018-01-30 10:10:00,11.1,11.12,11.09,11.11,13148.0,11.1,11.12,11.09,11.11,13148.0
2018-01-30 10:15:00,11.11,11.13,11.1,11.11,11976.0,11.11,11.13,11.1,11.11,11976.0
2018-01-30 10:20:00,11.11,11.14,11.11,11.13,9072.0,11.11,11.14,11.11,11.13,9072.0
2018-01-30 10:25:00,11.13,11.16,11.13,11.16,14448.0,11.13,11.16,11.13,11.16,14448.0
2018-01-30 10:30:00,11.16,11.2,11.16,11.19,15548.0,11.16,11.2,11.16,11.19,15548.0
2018-01-30 10:35:00,11.19,11.2,11.19,11.19,14480.0,11.19,11.2,11.19,11.19,14480.0
2018-01-30 10:40:00,11.19,11.2,11.19,11.19,12120.0,11.19,11.2,11.19,11.19,12120.0
2018-01-30 10:45:00,11.2,11.21,11.19,11.2,22664.0,11.2,11.21,11.19,11.2,22664.0
2018-01-30 10:50:00,11.19,11.21,11.19,11.21,18664.0,11.19,11.21,11.19,11.21,18664.0
2018-01-30 10:55:00,11.21,11.23,11.21,11.22,25576.0,11.21,11.23,11.21,11.22,25576.0
2018-01-30 11:00:00,11.22,11.23,11.19,11.2,29864.0,11.22,11.23,11.19,11.2,29864.0
2018-01-30 11:05:00,11.19,11.2,11.18,11.2,22124.0,11.19,11.2,11.18,11.2,22124.0
2018-01-30 11:10:00,11.19,11.2,11.18,11.2,11048.0,11.19,11.2,11.18,11.2,11048.0
2018-01-30 11:15:00,11.19,11.2,11.17,11.18,15592.0,11.19,11.2,11.17,11.18,15592.0
2018-01-30 11:20:00,11.19,11.19,11.18,11.19,15252.0,11.19,11.19,11.18,11.19,15252.0
2018-01-30 11:25:00,11.19,11.2,11.19,11.19,13352.0,11.19,11.2,11.19,11.19,13352.0
2018-01-30 11:30:00,11.2,11.21,11.2,11.21,38044.0,11.2,11.21,11.2,11.21,38044.0
2018-01-30 11:35:00,11.21,11.23,11.21,11.21,19940.0,11.21,11.23,11.21,11.21,19940.0
2018-01-30 11:40:00,11.21,11.22,11.2,11.22,8140.0,11.21,11.22,11.2,11.22,8140.0
2018-01-30 11:45:00,11.22,11.22,11.21,11.21,23884.0,11.22,11.22,11.21,11.21,23884.0
2018-01-30 11:50:00,11.21,11.23,11.21,11.21,15832.0,11.21,11.23,11.21,11.21,15832.0
2018-01-30 11:55:00,11.2,11.21,11.19,11.2,18324.0,11.2,11.21,11.19,11.2,18324.0
2018-01-30 12:00:00,11.19,11.19,11.19,11.19,9208.0,11.19,11.19,11.19,11.19,9208.0
2018-01-30 12:05:00,11.18,11.18,11.17,11.17,10864.0,11.18,11.18,11.17,11.17,10864.0
2018-01-30 12:10:00,11.17,11.17,11.16,11.16,20556.0,11.17,11.17,11.16,11.16,20556.0
2018-01-30 12:15:00,11.17,11.17,11.15,11.15,8704.0,11.17,11.17,11.15,11.15,8704.0
2018-01-30 12:20:00,11.16,11.17,11.15,11.15,9920.0,11.16,11.17,11.15,11.15,9920.0
2018-01-30 12:25:00,11.16,11.16,11.13,11.13,12324.0,11.16,11.16,11.13,11.13,12324.0
2018-01-30 12:30:00,11.13,11.15,11.13,11.15,85372.0,11.13,11.15,11.13,11.15,85372.0
2018-01-30 12:35:00,11.15,11.15,11.14,11.14,10132.0,11.15,11.15,11.14,11.14,10132.0
2018-01-30 12:40:00,11.15,11.17,11.15,11.16,19536.0,11.15,11.17,11.15,11.16,19536.0
2018-01-30 12:45:00,11.15,11.16,11.15,11.15,17036.0,11.15,11.16,11.15,11.15,17036.0
2018-01-30 12:50:00,11.15,11.16,11.15,11.15,12360.0,11.15,11.16,11.15,11.15,12360.0
2018-01-30 12:55:00,11.15,11.16,11.15,11.16,5144.0,11.15,11.16,11.15,11.16,5144.0
2018-01-30 13:00:00,11.15,11.16,11.14,11.14,18696.0,11.15,11.16,11.14,11.14,18696.0
2018-01-30 13:05:00,11.14,11.14,11.12,11.13,26248.0,11.14,11.14,11.12,11.13,26248.0
2018-01-30 13:10:00,11.13,11.13,11.13,11.13,21412.0,11.13,11.13,11.13,11.13,21412.0
2018-01-30 13:15:00,11.13,11.13,11.13,11.13,27172.0,11.13,11.13,11.13,11.13,27172.0
2018-01-30 13:20:00,11.13,11.13,11.11,11.12,42560.0,11.13,11.13,11.11,11.12,42560.0
2018-01-30 13:25:00,11.12,11.13,11.11,11.13,21320.0,11.12,11.13,11.11,11.13,21320.0
2018-01-30 13:30:00,11.13,11.13,11.09,11.1,25320.0,11.13,11.13,11.09,11.1,25320.0
2018-01-30 13:35:00,11.1,11.11,11.09,11.11,36512.0,11.1,11.11,11.09,11.11,36512.0
2018-01-30 13:40:00,11.11,11.13,11.11,11.12,21456.0,11.11,11.13,11.11,11.12,21456.0
2018-01-30 13:45:00,11.12,11.13,11.12,11.13,12624.0,11.12,11.13,11.12,11.13,12624.0
2018-01-30 13:50:00,11.13,11.14,11.13,11.13,20928.0,11.13,11.14,11.13,11.13,20928.0
2018-01-30 13:55:00,11.14,11.14,11.13,11.13,8768.0,11.14,11.14,11.13,11.13,8768.0
2018-01-30 14:00:00,11.13,11.13,11.12,11.12,14972.0,11.13,11.13,11.12,11.12,14972.0
2018-01-30 14:05:00,11.12,11.13,11.12,11.12,18000.0,11.12,11.13,11.12,11.12,18000.0
2018-01-30 14:10:00,11.12,11.13,11.12,11.13,14892.0,11.12,11.13,11.12,11.13,14892.0
2018-01-30 14:15:00,11.13,11.14,11.13,11.13,8104.0,11.13,11.14,11.13,11.13,8104.0
2018-01-30 14:20:00,11.13,11.13,11.13,11.13,9260.0,11.13,11.13,11.13,11.13,9260.0
2018-01-30 14:25:00,11.13,11.13,11.13,11.13,10592.0,11.13,11.13,11.13,11.13,10592.0
2018-01-30 14:30:00,11.13,11.13,11.11,11.11,19156.0,11.13,11.13,11.11,11.11,19156.0
2018-01-30 14:35:00,11.11,11.11,11.1,11.11,43600.0,11.11,11.11,11.1,11.11,43600.0
2018-01-30 14:40:00,11.11,11.11,11.1,11.1,19900.0,11.11,11.11,11.1,11.1,19900.0
2018-01-30 14:45:00,11.1,11.11,11.1,11.11,26224.0,11.1,11.11,11.1,11.11,26224.0
2018-01-30 14:50:00,11.11,11.11,11.1,11.1,19464.0,11.11,11.11,11.1,11.1,19464.0
2018-01-30 14:55:00,11.1,11.11,11.1,11.1,33740.0,11.1,11.11,11.1,11.1,33740.0
2018-01-30 15:00:00,11.1,11.1,11.1,11.1,8800.0,11.1,11.1,11.1,11.1,8800.0
2018-01-30 15:05:00,11.1,11.1,11.09,11.1,35952.0,11.1,11.1,11.09,11.1,35952.0
2018-01-30 15:10:00,11.1,11.11,11.09,11.1,49996.0,11.1,11.11,11.09,11.1,49996.0
2018-01-30 15:15:00,11.1,11.12,11.1,11.12,89780.0,11.1,11.12,11.1,11.12,89780.0
2018-01-30 15:20:00,11.12,11.13,11.12,11.12,25632.0,11.12,11.13,11.12,11.12,25632.0
2018-01-30 15:25:00,11.12,11.12,11.11,11.12,32660.0,11.12,11.12,11.11,11.12,32660.0
2018-01-30 15:30:00,11.12,11.12,11.11,11.11,64784.0,11.12,11.12,11.11,11.11,64784.0
2018-01-30 15:35:00,11.12,11.13,11.11,11.12,57952.0,11.12,11.13,11.11,11.12,57952.0
2018-01-30 15:40:00,11.12,11.12,11.11,11.11,84488.0,11.12,11.12,11.11,11.11,84488.0
2018-01-30 15:45:00,11.11,11.13,11.11,11.11,61296.0,11.11,11.13,11.11,11.11,61296.0
2018-01-30 15:50:00,11.1,11.12,11.1,11.11,136088.0,11.1,11.12,11.1,11.11,136088.0
2018-01-30 15:55:00,11.11,11.12,11.1,11.1,104248.0,11.11,11.12,11.1,11.1,104248.0
2018-01-31 09:30:00,11.15,11.19,11.15,11.17,29224.0,11.15,11.19,11.15,11.17,29224.0
2018-01-31 09:35:00,11.15,11.18,11.13,11.18,8512.0,11.15,11.18,11.13,11.18,8512.0
2018-01-31 09:40:00,11.19,11.19,11.16,11.18,5684.0,11.19,11.19,11.16,11.18,5684.0
2018-01-31 09:45:00,11.18,11.19,11.16,11.17,13420.0,11.18,11.19,11.16,11.17,13420.0
2018-01-31 09:50:00,11.16,11.17,11.15,11.15,2800.0,11.16,11.17,11.15,11.15,2800.0
2018-01-31 09:55:00,11.15,11.15,11.12,11.12,12928.0,11.15,11.15,11.12,11.12,12928.0
2018-01-31 10:00:00,11.13,11.15,11.12,11.14,19616.0,11.13,11.15,11.12,11.14,19616.0
2018-01-31 10:05:00,11.14,11.14,11.13,11.13,12096.0,11.14,11.14,11.13,11.13,12096.0
2018-01-31 10:10:00,11.13,11.15,11.12,11.15,12544.0,11.13,11.15,11.12,11.15,12544.0
2018-01-31 10:15:00,11.16,11.16,11.15,11.16,15044.0,11.16,11.16,11.15,11.16,15044.0
2018-01-31 10:20:00,11.16,11.18,11.15,11.17,14396.0,11.16,11.18,11.15,11.17,14396.0
2018-01-31 10:25:00,11.17,11.17,11.15,11.15,13700.0,11.17,11.17,11.15,11.15,13700.0
2018-01-31 10:30:00,11.15,11.15,11.14,11.15,12928.0,11.15,11.15,11.14,11.15,12928.0
2018-01-31 10:35:00,11.15,11.17,11.15,11.17,208840.0,11.15,11.17,11.15,11.17,208840.0
2018-01-31 10:40:00,11.17,11.17,11.15,11.15,24540.0,11.17,11.17,11.15,11.15,24540.0
2018-01-31 10:45:00,11.14,11.14,11.12,11.13,12880.0,11.14,11.14,11.12,11.13,12880.0
2018-01-31 10:50:00,11.13,11.13,11.11,11.12,17748.0,11.13,11.13,11.11,11.12,17748.0
2018-01-31 10:55:00,11.11,11.12,11.09,11.1,19076.0,11.11,11.12,11.09,11.1,19076.0
2018-01-31 11:00:00,11.1,11.12,11.1,11.11,17000.0,11.1,11.12,11.1,11.11,17000.0
2018-01-31 11:05:00,11.11,11.11,11.09,11.09,8776.0,11.11,11.11,11.09,11.09,8776.0
2018-01-31 11:10:00,11.09,11.11,11.09,11.11,7600.0,11.09,11.11,11.09,11.11,7600.0
2018-01-31 11:15:00,11.11,11.11,11.1,11.1,6800.0,11.11,11.11,11.1,11.1,6800.0
2018-01-31 11:20:00,11.1,11.1,11.09,11.09,11000.0,11.1,11.1,11.09,11.09,11000.0
2018-01-31 11:25:00,11.1,11.13,11.1,11.11,8068.0,11.1,11.13,11.1,11.11,8068.0
2018-01-31 11:30:00,11.11,11.12,11.11,11.11,12400.0,11.11,11.12,11.11,11.11,12400.0
2018-01-31 11:35:00,11.12,11.13,11.12,11.13,4800.0,11.12,11.13,11.12,11.13,4800.0
2018-01-31 11:40:00,11.12,11.12,11.11,11.12,7684.0,11.12,11.12,11.11,11.12,7684.0
2018-01-31 11:45:00,11.12,11.12,11.11,11.11,7200.0,11.12,11.12,11.11,11.11,7200.0
2018-01-31 11:50:00,11.11,11.11,11.11,11.11,7152.0,11.11,11.11,11.11,11.11,7152.0
2018-01-31 11:55:00,11.1,11.11,11.1,11.1,22452.0,11.1,11.11,11.1,11.1,22452.0
2018-01-31 12:00:00,11.1,11.1,11.09,11.09,6524.0,11.1,11.1,11.09,11.09,6524.0
2018-01-31 12:05:00,11.1,11.1,11.09,11.1,10992.0,11.1,11.1,11.09,11.1,10992.0
2018-01-31 12:10:00,11.1,11.11,11.1,11.11,6464.0,11.1,11.11,11.1,11.11,6464.0
2018-01-31 12:15:00,11.11,11.11,11.1,11.1,6000.0,11.11,11.11,11.1,11.1,6000.0
2018-01-31 12:20:00,11.1,11.11,11.1,11.11,15232.0,11.1,11.11,11.1,11.11,15232.0
2018-01-31 12:25:00,11.11,11.11,11.1,11.11,11676.0,11.11,11.11,11.1,11.11,11676.0
2018-01-31 12:30:00,11.11,11.11,11.1,11.1,4800.0,11.11,11.11,11.1,11.1,4800.0
2018-01-31 12:35:00,11.11,11.11,11.11,11.11,3600.0,11.11,11.11,11.11,11.11,3600.0
2018-01-31 12:40:00,11.11,11.11,11.11,11.11,1748.0,11.11,11.11,11.11,11.11,1748.0
2018-01-31 12:45:00,11.11,11.12,11.11,11.12,8800.0,11.11,11.12,11.11,11.12,8800.0
2018-01-31 12:50:00,11.12,11.12,11.12,11.12,11200.0,11.12,11.12,11.12,11.12,11200.0
2018-01-31 12:55:00,11.12,11.12,11.11,11.12,6604.0,11.12,11.12,11.11,11.12,6604.0
2018-01-31 13:00:00,11.12,11.13,11.11,11.11,11176.0,11.12,11.13,11.11,11.11,11176.0
2018-01-31 13:05:00,11.12,11.13,11.12,11.12,7700.0,11.12,11.13,11.12,11.12,7700.0
2018-01-31 13:10:00,11.13,11.13,11.12,11.12,6964.0,11.13,11.13,11.12,11.12,6964.0
2018-01-31 13:15:00,11.12,11.12,11.11,11.11,8400.0,11.12,11.12,11.11,11.11,8400.0
2018-01-31 13:20:00,11.11,11.11,11.1,11.11,15464.0,11.11,11.11,11.1,11.11,15464.0
2018-01-31 13:25:00,11.11,11.11,11.1,11.1,17160.0,11.11,11.11,11.1,11.1,17160.0
2018-01-31 13:30:00,11.1,11.1,11.1,11.1,15660.0,11.1,11.1,11.1,11.1,15660.0
2018-01-31 13:35:00,11.1,11.1,11.09,11.09,26072.0,11.1,11.1,11.09,11.09,26072.0
2018-01-31 13:40:00,11.09,11.1,11.08,11.08,46020.0,11.09,11.1,11.08,11.08,46020.0
2018-01-31 13:45:00,11.08,11.08,11.08,11.08,16468.0,11.08,11.08,11.08,11.08,16468.0
2018-01-31 13:50:00,11.08,11.09,11.07,11.08,48444.0,11.08,11.09,11.07,11.08,48444.0
2018-01-31 13:55:00,11.08,11.1,11.06,11.06,30264.0,11.08,11.1,11.06,11.06,30264.0
2018-01-31 14:00:00,11.06,11.09,11.06,11.06,55180.0,11.06,11.09,11.06,11.06,55180.0
2018-01-31 14:05:00,11.06,11.07,11.05,11.05,42972.0,11.06,11.07,11.05,11.05,42972.0
2018-01-31 14:10:00,11.06,11.06,11.05,11.05,41220.0,11.06,11.06,11.05,11.05,41220.0
2018-01-31 14:15:00,11.04,11.07,11.04,11.06,38844.0,11.04,11.07,11.04,11.06,38844.0
2018-01-31 14:20:00,11.06,11.06,11.04,11.04,23672.0,11.06,11.06,11.04,11.04,23672.0
2018-01-31 14:25:00,11.04,11.04,11.03,11.04,52552.0,11.04,11.04,11.03,11.04,52552.0
2018-01-31 14:30:00,11.04,11.04,11.02,11.02,62668.0,11.04,11.04,11.02,11.02,62668.0
2018-01-31 14:35:00,11.02,11.04,11.01,11.03,50448.0,11.02,11.04,11.01,11.03,50448.0
2018-01-31 14:40:00,11.02,11.04,11.02,11.03,16536.0,11.02,11.04,11.02,11.03,16536.0
2018-01-31 14:45:00,11.03,11.03,11.01,11.02,31884.0,11.03,11.03,11.01,11.02,31884.0
2018-01-31 14:50:00,11.01,11.02,10.95,11.0,183140.0,11.01,11.02,10.95,11.0,183140.0
2018-01-31 14:55:00,11.01,11.04,11.01,11.04,50600.0,11.01,11.04,11.01,11.04,50600.0
2018-01-31 15:00:00,11.04,11.05,11.04,11.05,30860.0,11.04,11.05,11.04,11.05,30860.0
2018-01-31 15:05:00,11.04,11.06,11.04,11.05,38468.0,11.04,11.06,11.04,11.05,38468.0
2018-01-31 15:10:00,11.05,11.05,11.05,11.05,12516.0,11.05,11.05,11.05,11.05,12516.0
2018-01-31 15:15:00,11.04,11.05,11.03,11.03,34264.0,11.04,11.05,11.03,11.03,34264.0
2018-01-31 15:20:00,11.04,11.04,11.03,11.04,37324.0,11.04,11.04,11.03,11.04,37324.0
2018-01-31 15:25:00,11.04,11.04,11.03,11.04,46192.0,11.04,11.04,11.03,11.04,46192.0
2018-01-31 15:30:00,11.04,11.04,11.03,11.04,35028.0,11.04,11.04,11.03,11.04,35028.0
2018-01-31 15:35:00,11.04,11.06,11.03,11.05,86080.0,11.04,11.06,11.03,11.05,86080.0
2018-01-31 15:40:00,11.05,11.06,11.05,11.06,44324.0,11.05,11.06,11.05,11.06,44324.0
2018-01-31 15:45:00,11.06,11.06,11.04,11.04,71340.0,11.06,11.06,11.04,11.04,71340.0
2018-01-31 15:50:00,11.04,11.04,11.03,11.04,113036.0,11.04,11.04,11.03,11.04,113036.0
2018-01-31 15:55:00,11.04,11.04,11.02,11.02,386652.0,11.04,11.04,11.02,11.02,386652.0
2018-02-01 09:30:00,11.0,11.0,10.95,10.95,35392.0,11.0,11.0,10.95,10.95,35392.0
2018-02-01 09:35:00,10.94,11.04,10.93,11.01,27416.0,10.94,11.04,10.93,11.01,27416.0
2018-02-01 09:40:00,11.02,11.02,10.97,10.98,8816.0,11.02,11.02,10.97,10.98,8816.0
2018-02-01 09:45:00,10.99,11.01,10.98,10.99,24000.0,10.99,11.01,10.98,10.99,24000.0
2018-02-01 09:50:00,10.99,11.0,10.99,10.99,6776.0,10.99,11.0,10.99,10.99,6776.0
2018-02-01 09:55:00,10.99,11.05,10.99,11.05,20432.0,10.99,11.05,10.99,11.05,20432.0
2018-02-01 10:00:00,11.03,11.04,10.99,10.99,33456.0,11.03,11.04,10.99,10.99,33456.0
2018-02-01 10:05:00,10.99,10.99,10.98,10.98,8000.0,10.99,10.99,10.98,10.98,8000.0
2018-02-01 10:10:00,10.98,10.98,10.94,10.94,32800.0,10.98,10.98,10.94,10.94,32800.0
2018-02-01 10:15:00,10.94,10.95,10.93,10.94,41496.0,10.94,10.95,10.93,10.94,41496.0
2018-02-01 10:20:00,10.94,10.94,10.91,10.92,35428.0,10.94,10.94,10.91,10.92,35428.0
2018-02-01 10:25:00,10.92,10.94,10.92,10.93,341360.0,10.92,10.94,10.92,10.93,341360.0
2018-02-01 10:30:00,10.93,10.94,10.92,10.93,42916.0,10.93,10.94,10.92,10.93,42916.0
2018-02-01 10:35:00,10.93,10.97,10.93,10.97,27820.0,10.93,10.97,10.93,10.97,27820.0
2018-02-01 10:40:00,10.97,10.98,10.95,10.96,20520.0,10.97,10.98,10.95,10.96,20520.0
2018-02-01 10:45:00,10.96,10.97,10.96,10.97,15600.0,10.96,10.97,10.96,10.97,15600.0
2018-02-01 10:50:00,10.99,10.99,10.98,10.99,7436.0,10.99,10.99,10.98,10.99,7436.0
2018-02-01 10:55:00,10.99,10.99,10.97,10.97,21564.0,10.99,10.99,10.97,10.97,21564.0
2018-02-01 11:00:00,10.97,10.98,10.96,10.96,17884.0,10.97,10.98,10.96,10.96,17884.0
2018-02-01 11:05:00,10.96,10.97,10.96,10.96,18800.0,10.96,10.97,10.96,10.96,18800.0
2018-02-01 11:10:00,10.96,10.97,10.95,10.95,28592.0,10.96,10.97,10.95,10.95,28592.0
2018-02-01 11:15:00,10.95,10.97,10.95,10.96,26436.0,10.95,10.97,10.95,10.96,26436.0
2018-02-01 11:20:00,10.97,10.97,10.95,10.95,10000.0,10.97,10.97,10.95,10.95,10000.0
2018-02-01 11:25:00,10.95,10.96,10.94,10.96,22408.0,10.95,10.96,10.94,10.96,22408.0
2018-02-01 11:30:00,10.96,10.99,10.95,10.99,8000.0,10.96,10.99,10.95,10.99,8000.0
2018-02-01 11:35:00,10.98,10.99,10.98,10.99,7200.0,10.98,10.99,10.98,10.99,7200.0
2018-02-01 11:40:00,10.99,11.0,10.99,11.0,10000.0,10.99,11.0,10.99,11.0,10000.0
2018-02-01 11:45:00,11.0,11.0,10.99,10.99,4000.0,11.0,11.0,10.99,10.99,4000.0
2018-02-01 11:50:00,10.99,11.0,10.99,10.99,4840.0,10.99,11.0,10.99,10.99,4840.0
2018-02-01 11:55:00,10.99,11.0,10.99,11.0,20096.0,10.99,11.0,10.99,11.0,20096.0
2018-02-01 12:00:00,11.0,11.0,10.99,10.99,10872.0,11.0,11.0,10.99,10.99,10872.0
2018-02-01 12:05:00,10.99,10.99,10.97,10.97,35204.0,10.99,10.99,10.97,10.97,35204.0
2018-02-01 12:10:00,10.97,10.98,10.97,10.97,29868.0,10.97,10.98,10.97,10.97,29868.0
2018-02-01 12:15:00,10.98,10.98,10.97,10.98,47548.0,10.98,10.98,10.97,10.98,47548.0
2018-02-01 12:20:00,10.98,10.98,10.96,10.97,37268.0,10.98,10.98,10.96,10.97,37268.0
2018-02-01 12:25:00,10.97,10.97,10.96,10.97,32428.0,10.97,10.97,10.96,10.97,32428.0
2018-02-01 12:30:00,10.97,10.97,10.96,10.97,35000.0,10.97,10.97,10.96,10.97,35000.0
2018-02-01 12:35:00,10.97,10.97,10.96,10.97,19680.0,10.97,10.97,10.96,10.97,19680.0
2018-02-01 12:40:00,10.97,10.97,10.94,10.95,66052.0,10.97,10.97,10.94,10.95,66052.0
2018-02-01 12:45:00,10.95,10.96,10.95,10.96,12556.0,10.95,10.96,10.95,10.96,12556.0
2018-02-01 12:50:00,10.97,10.97,10.96,10.96,18596.0,10.97,10.97,10.96,10.96,18596.0
2018-02-01 12:55:00,10.96,10.97,10.96,10.97,16800.0,10.96,10.97,10.96,10.97,16800.0
2018-02-01 13:00:00,10.97,10.97,10.96,10.97,49804.0,10.97,10.97,10.96,10.97,49804.0
2018-02-01 13:05:00,10.97,10.99,10.97,10.97,16400.0,10.97,10.99,10.97,10.97,16400.0
2018-02-01 13:10:00,10.97,10.99,10.97,10.99,6868.0,10.97,10.99,10.97,10.99,6868.0
2018-02-01 13:15:00,10.99,10.99,10.98,10.98,15736.0,10.99,10.99,10.98,10.98,15736.0
2018-02-01 13:20:00,10.98,10.98,10.96,10.97,27824.0,10.98,10.98,10.96,10.97,27824.0
2018-02-01 13:25:00,10.97,10.97,10.96,10.96,42392.0,10.97,10.97,10.96,10.96,42392.0
2018-02-01 13:30:00,10.97,10.97,10.97,10.97,6000.0,10.97,10.97,10.97,10.97,6000.0
2018-02-01 13:35:00,10.97,10.98,10.96,10.98,23064.0,10.97,10.98,10.96,10.98,23064.0
2018-02-01 13:40:00,10.98,10.98,10.97,10.97,6000.0,10.98,10.98,10.97,10.97,6000.0
2018-02-01 13:45:00,10.97,10.97,10.95,10.97,19680.0,10.97,10.97,10.95,10.97,19680.0
2018-02-01 13:50:00,10.97,10.97,10.96,10.96,4796.0,10.97,10.97,10.96,10.96,4796.0
2018-02-01 13:55:00,10.96,10.96,10.95,10.95,12700.0,10.96,10.96,10.95,10.95,12700.0
2018-02-01 14:00:00,10.96,10.97,10.95,10.95,11816.0,10.96,10.97,10.95,10.95,11816.0
2018-02-01 14:05:00,10.96,10.96,10.94,10.95,25184.0,10.96,10.96,10.94,10.95,25184.0
2018-02-01 14:10:00,10.95,10.96,10.94,10.96,13200.0,10.95,10.96,10.94,10.96,13200.0
2018-02-01 14:15:00,10.95,10.96,10.93,10.94,13264.0,10.95,10.96,10.93,10.94,13264.0
2018-02-01 14:20:00,10.93,10.93,10.91,10.91,16852.0,10.93,10.93,10.91,10.91,16852.0
2018-02-01 14:25:00,10.91,10.94,10.91,10.94,14672.0,10.91,10.94,10.91,10.94,14672.0
2018-02-01 14:30:00,10.93,10.93,10.92,10.92,23296.0,10.93,10.93,10.92,10.92,23296.0
2018-02-01 14:35:00,10.92,10.94,10.91,10.93,21992.0,10.92,10.94,10.91,10.93,21992.0
2018-02-01 14:40:00,10.93,10.93,10.92,10.92,27956.0,10.93,10.93,10.92,10.92,27956.0
2018-02-01 14:45:00,10.92,10.93,10.92,10.93,18164.0,10.92,10.93,10.92,10.93,18164.0
2018-02-01 14:50:00,10.93,10.95,10.93,10.94,11576.0,10.93,10.95,10.93,10.94,11576.0
2018-02-01 14:55:00,10.94,10.95,10.94,10.94,23124.0,10.94,10.95,10.94,10.94,23124.0
2018-02-01 15:00:00,10.94,10.95,10.94,10.94,27124.0,10.94,10.95,10.94,10.94,27124.0
2018-02-01 15:05:00,10.94,10.95,10.93,10.95,13424.0,10.94,10.95,10.93,10.95,13424.0
2018-02-01 15:10:00,10.95,10.95,10.93,10.93,16892.0,10.95,10.95,10.93,10.93,16892.0
2018-02-01 15:15:00,10.93,10.95,10.93,10.93,15388.0,10.93,10.95,10.93,10.93,15388.0
2018-02-01 15:20:00,10.93,10.94,10.92,10.93,28760.0,10.93,10.94,10.92,10.93,28760.0
2018-02-01 15:25:00,10.93,10.93,10.92,10.92,21088.0,10.93,10.93,10.92,10.92,21088.0
2018-02-01 15:30:00,10.92,10.92,10.89,10.89,56748.0,10.92,10.92,10.89,10.89,56748.0
2018-02-01 15:35:00,10.9,10.9,10.88,10.88,34028.0,10.9,10.9,10.88,10.88,34028.0
2018-02-01 15:40:00,10.88,10.88,10.87,10.88,64916.0,10.88,10.88,10.87,10.88,64916.0
2018-02-01 15:45:00,10.88,10.91,10.87,10.9,121268.0,10.88,10.91,10.87,10.9,121268.0
2018-02-01 15:50:00,10.91,10.92,10.9,10.9,99704.0,10.91,10.92,10.9,10.9,99704.0
2018-02-01 15:55:00,10.9,10.9,10.89,10.9,146256.0,10.9,10.9,10.89,10.9,146256.0
2018-02-02 09:30:00,10.84,10.89,10.8,10.88,21376.0,10.84,10.89,10.8,10.88,21376.0
2018-02-02 09:35:00,10.87,10.88,10.86,10.87,5396.0,10.87,10.88,10.86,10.87,5396.0
2018-02-02 09:40:00,10.85,10.86,10.84,10.85,12996.0,10.85,10.86,10.84,10.85,12996.0
2018-02-02 09:45:00,10.86,10.86,10.84,10.86,13264.0,10.86,10.86,10.84,10.86,13264.0
2018-02-02 09:50:00,10.86,10.87,10.86,10.86,7240.0,10.86,10.87,10.86,10.86,7240.0
2018-02-02 09:55:00,10.85,10.86,10.84,10.86,17928.0,10.85,10.86,10.84,10.86,17928.0
2018-02-02 10:00:00,10.86,10.86,10.83,10.83,16452.0,10.86,10.86,10.83,10.83,16452.0
2018-02-02 10:05:00,10.83,10.85,10.82,10.84,33212.0,10.83,10.85,10.82,10.84,33212.0
2018-02-02 10:10:00,10.84,10.86,10.83,10.86,16600.0,10.84,10.86,10.83,10.86,16600.0
2018-02-02 10:15:00,10.87,10.88,10.86,10.87,30188.0,10.87,10.88,10.86,10.87,30188.0
2018-02-02 10:20:00,10.86,10.87,10.86,10.87,7516.0,10.86,10.87,10.86,10.87,7516.0
2018-02-02 10:25:00,10.86,10.89,10.86,10.88,64680.0,10.86,10.89,10.86,10.88,64680.0
2018-02-02 10:30:00,10.88,10.88,10.86,10.88,41764.0,10.88,10.88,10.86,10.88,41764.0
2018-02-02 10:35:00,10.88,10.89,10.87,10.89,10228.0,10.88,10.89,10.87,10.89,10228.0
2018-02-02 10:40:00,10.89,10.9,10.89,10.89,20316.0,10.89,10.9,10.89,10.89,20316.0
2018-02-02 10:45:00,10.89,10.9,10.88,10.9,12752.0,10.89,10.9,10.88,10.9,12752.0
2018-02-02 10:50:00,10.9,10.91,10.89,10.91,34368.0,10.9,10.91,10.89,10.91,34368.0
2018-02-02 10:55:00,10.91,10.91,10.9,10.91,27520.0,10.91,10.91,10.9,10.91,27520.0
2018-02-02 11:00:00,10.91,10.91,10.87,10.88,30148.0,10.91,10.91,10.87,10.88,30148.0
2018-02-02 11:05:00,10.87,10.88,10.87,10.88,15444.0,10.87,10.88,10.87,10.88,15444.0
2018-02-02 11:10:00,10.88,10.9,10.88,10.9,10800.0,10.88,10.9,10.88,10.9,10800.0
2018-02-02 11:15:00,10.9,10.9,10.87,10.88,29304.0,10.9,10.9,10.87,10.88,29304.0
2018-02-02 11:20:00,10.87,10.9,10.87,10.9,26348.0,10.87,10.9,10.87,10.9,26348.0
2018-02-02 11:25:00,10.89,10.9,10.88,10.88,14152.0,10.89,10.9,10.88,10.88,14152.0
2018-02-02 11:30:00,10.89,10.89,10.87,10.87,21700.0,10.89,10.89,10.87,10.87,21700.0
2018-02-02 11:35:00,10.87,10.88,10.86,10.87,6508.0,10.87,10.88,10.86,10.87,6508.0
2018-02-02 11:40:00,10.88,10.91,10.88,10.9,47056.0,10.88,10.91,10.88,10.9,47056.0
2018-02-02 11:45:00,10.9,10.91,10.9,10.91,20712.0,10.9,10.91,10.9,10.91,20712.0
2018-02-02 11:50:00,10.91,10.91,10.9,10.9,21036.0,10.91,10.91,10.9,10.9,21036.0
2018-02-02 11:55:00,10.9,10.9,10.88,10.89,25888.0,10.9,10.9,10.88,10.89,25888.0
2018-02-02 12:00:00,10.88,10.88,10.87,10.87,10580.0,10.88,10.88,10.87,10.87,10580.0
2018-02-02 12:05:00,10.87,10.89,10.87,10.88,17648.0,10.87,10.89,10.87,10.88,17648.0
2018-02-02 12:10:00,10.88,10.9,10.88,10.9,14996.0,10.88,10.9,10.88,10.9,14996.0
2018-02-02 12:15:00,10.89,10.9,10.88,10.89,13980.0,10.89,10.9,10.88,10.89,13980.0
2018-02-02 12:20:00,10.89,10.89,10.88,10.89,12580.0,10.89,10.89,10.88,10.89,12580.0
2018-02-02 12:25:00,10.88,10.9,10.88,10.9,15608.0,10.88,10.9,10.88,10.9,15608.0
2018-02-02 12:30:00,10.9,10.9,10.88,10.89,16604.0,10.9,10.9,10.88,10.89,16604.0
2018-02-02 12:35:00,10.89,10.89,10.88,10.89,11200.0,10.89,10.89,10.88,10.89,11200.0
2018-02-02 12:40:00,10.89,10.9,10.89,10.89,20224.0,10.89,10.9,10.89,10.89,20224.0
2018-02-02 12:45:00,10.89,10.89,10.88,10.89,17316.0,10.89,10.89,10.88,10.89,17316.0
2018-02-02 12:50:00,10.89,10.9,10.88,10.9,39116.0,10.89,10.9,10.88,10.9,39116.0
2018-02-02 12:55:00,10.9,10.9,10.89,10.89,11776.0,10.9,10.9,10.89,10.89,11776.0
2018-02-02 13:00:00,10.89,10.89,10.89,10.89,6400.0,10.89,10.89,10.89,10.89,6400.0
2018-02-02 13:05:00,10.89,10.91,10.89,10.9,36640.0,10.89,10.91,10.89,10.9,36640.0
2018-02-02 13:10:00,10.9,10.91,10.9,10.91,24112.0,10.9,10.91,10.9,10.91,24112.0
2018-02-02 13:15:00,10.91,10.91,10.89,10.9,35732.0,10.91,10.91,10.89,10.9,35732.0
2018-02-02 13:20:00,10.89,10.9,10.88,10.88,189908.0,10.89,10.9,10.88,10.88,189908.0
2018-02-02 13:25:00,10.88,10.9,10.88,10.89,47828.0,10.88,10.9,10.88,10.89,47828.0
2018-02-02 13:30:00,10.9,10.9,10.89,10.89,18076.0,10.9,10.9,10.89,10.89,18076.0
2018-02-02 13:35:00,10.89,10.9,10.88,10.89,27072.0,10.89,10.9,10.88,10.89,27072.0
2018-02-02 13:40:00,10.89,10.89,10.88,10.88,35848.0,10.89,10.89,10.88,10.88,35848.0
2018-02-02 13:45:00,10.89,10.89,10.88,10.88,46920.0,10.89,10.89,10.88,10.88,46920.0
2018-02-02 13:50:00,10.88,10.88,10.88,10.88,22624.0,10.88,10.88,10.88,10.88,22624.0
2018-02-02 13:55:00,10.88,10.88,10.87,10.88,111400.0,10.88,10.88,10.87,10.88,111400.0
2018-02-02 14:00:00,10.88,10.89,10.88,10.88,29908.0,10.88,10.89,10.88,10.88,29908.0
2018-02-02 14:05:00,10.88,10.88,10.87,10.88,27580.0,10.88,10.88,10.87,10.88,27580.0
2018-02-02 14:10:00,10.88,10.88,10.87,10.88,49824.0,10.88,10.88,10.87,10.88,49824.0
2018-02-02 14:15:00,10.88,10.89,10.86,10.87,30548.0,10.88,10.89,10.86,10.87,30548.0
2018-02-02 14:20:00,10.87,10.88,10.87,10.87,14360.0,10.87,10.88,10.87,10.87,14360.0
2018-02-02 14:25:00,10.87,10.87,10.85,10.85,40048.0,10.87,10.87,10.85,10.85,40048.0
2018-02-02 14:30:00,10.85,10.87,10.85,10.87,13592.0,10.85,10.87,10.85,10.87,13592.0
2018-02-02 14:35:00,10.87,10.87,10.86,10.86,34572.0,10.87,10.87,10.86,10.86,34572.0
2018-02-02 14:40:00,10.86,10.87,10.86,10.87,17264.0,10.86,10.87,10.86,10.87,17264.0
2018-02-02 14:45:00,10.87,10.88,10.86,10.87,30620.0,10.87,10.88,10.86,10.87,30620.0
2018-02-02 14:50:00,10.87,10.88,10.87,10.87,35000.0,10.87,10.88,10.87,10.87,35000.0
2018-02-02 14:55:00,10.87,10.88,10.86,10.87,74040.0,10.87,10.88,10.86,10.87,74040.0
2018-02-02 15:00:00,10.87,10.87,10.85,10.86,49680.0,10.87,10.87,10.85,10.86,49680.0
2018-02-02 15:05:00,10.86,10.86,10.85,10.85,82240.0,10.86,10.86,10.85,10.85,82240.0
2018-02-02 15:10:00,10.85,10.87,10.85,10.87,34696.0,10.85,10.87,10.85,10.87,34696.0
2018-02-02 15:15:00,10.86,10.89,10.86,10.88,41652.0,10.86,10.89,10.86,10.88,41652.0
2018-02-02 15:20:00,10.88,10.89,10.88,10.89,31644.0,10.88,10.89,10.88,10.89,31644.0
2018-02-02 15:25:00,10.89,10.91,10.89,10.9,63024.0,10.89,10.91,10.89,10.9,63024.0
2018-02-02 15:30:00,10.9,10.9,10.89,10.89,121240.0,10.9,10.9,10.89,10.89,121240.0
2018-02-02 15:35:00,10.9,10.91,10.89,10.91,39912.0,10.9,10.91,10.89,10.91,39912.0
2018-02-02 15:40:00,10.9,10.91,10.9,10.91,87300.0,10.9,10.91,10.9,10.91,87300.0
2018-02-02 15:45:00,10.91,10.91,10.88,10.88,110672.0,10.91,10.91,10.88,10.88,110672.0
2018-02-02 15:50:00,10.88,10.9,10.86,10.87,90688.0,10.88,10.9,10.86,10.87,90688.0
2018-02-02 15:55:00,10.87,10.87,10.85,10.86,293516.0,10.87,10.87,10.85,10.86,293516.0
2018-02-05 09:30:00,10.76,10.81,10.65,10.73,186116.0,10.76,10.81,10.65,10.73,186116.0
2018-02-05 09:35:00,10.72,10.73,10.72,10.72,4800.0,10.72,10.73,10.72,10.72,4800.0
2018-02-05 09:40:00,10.74,10.74,10.68,10.69,26292.0,10.74,10.74,10.68,10.69,26292.0
2018-02-05 09:45:00,10.68,10.72,10.67,10.7,38960.0,10.68,10.72,10.67,10.7,38960.0
2018-02-05 09:50:00,10.69,10.72,10.69,10.71,31776.0,10.69,10.72,10.69,10.71,31776.0
2018-02-05 09:55:00,10.71,10.73,10.71,10.72,16200.0,10.71,10.73,10.71,10.72,16200.0
2018-02-05 10:00:00,10.72,10.73,10.69,10.69,60492.0,10.72,10.73,10.69,10.69,60492.0
2018-02-05 10:05:00,10.7,10.73,10.69,10.73,22716.0,10.7,10.73,10.69,10.73,22716.0
2018-02-05 10:10:00,10.73,10.81,10.73,10.81,63784.0,10.73,10.81,10.73,10.81,63784.0
2018-02-05 10:15:00,10.81,10.81,10.79,10.81,27164.0,10.81,10.81,10.79,10.81,27164.0
2018-02-05 10:20:00,10.81,10.83,10.8,10.83,21828.0,10.81,10.83,10.8,10.83,21828.0
2018-02-05 10:25:00,10.83,10.84,10.82,10.84,24992.0,10.83,10.84,10.82,10.84,24992.0
2018-02-05 10:30:00,10.84,10.84,10.79,10.79,21060.0,10.84,10.84,10.79,10.79,21060.0
2018-02-05 10:35:00,10.77,10.78,10.75,10.76,7660.0,10.77,10.78,10.75,10.76,7660.0
2018-02-05 10:40:00,10.75,10.78,10.75,10.78,75656.0,10.75,10.78,10.75,10.78,75656.0
2018-02-05 10:45:00,10.79,10.82,10.78,10.81,22036.0,10.79,10.82,10.78,10.81,22036.0
2018-02-05 10:50:00,10.81,10.84,10.8,10.81,51608.0,10.81,10.84,10.8,10.81,51608.0
2018-02-05 10:55:00,10.81,10.83,10.81,10.82,17200.0,10.81,10.83,10.81,10.82,17200.0
2018-02-05 11:00:00,10.82,10.83,10.81,10.81,23640.0,10.82,10.83,10.81,10.81,23640.0
2018-02-05 11:05:00,10.81,10.83,10.81,10.81,27912.0,10.81,10.83,10.81,10.81,27912.0
2018-02-05 11:10:00,10.82,10.82,10.81,10.82,27760.0,10.82,10.82,10.81,10.82,27760.0
2018-02-05 11:15:00,10.82,10.84,10.82,10.84,25700.0,10.82,10.84,10.82,10.84,25700.0
2018-02-05 11:20:00,10.83,10.85,10.82,10.85,24900.0,10.83,10.85,10.82,10.85,24900.0
2018-02-05 11:25:00,10.85,10.86,10.83,10.84,64492.0,10.85,10.86,10.83,10.84,64492.0
2018-02-05 11:30:00,10.84,10.84,10.83,10.84,24064.0,10.84,10.84,10.83,10.84,24064.0
2018-02-05 11:35:00,10.84,10.85,10.83,10.83,16840.0,10.84,10.85,10.83,10.83,16840.0
2018-02-05 11:40:00,10.81,10.83,10.81,10.82,9124.0,10.81,10.83,10.81,10.82,9124.0
2018-02-05 11:45:00,10.82,10.83,10.82,10.83,11200.0,10.82,10.83,10.82,10.83,11200.0
2018-02-05 11:50:00,10.84,10.85,10.83,10.83,13100.0,10.84,10.85,10.83,10.83,13100.0
2018-02-05 11:55:00,10.83,10.85,10.83,10.85,14000.0,10.83,10.85,10.83,10.85,14000.0
2018-02-05 12:00:00,10.84,10.85,10.84,10.84,23592.0,10.84,10.85,10.84,10.84,23592.0
2018-02-05 12:05:00,10.84,10.84,10.83,10.84,17308.0,10.84,10.84,10.83,10.84,17308.0
2018-02-05 12:10:00,10.83,10.84,10.83,10.83,13692.0,10.83,10.84,10.83,10.83,13692.0
2018-02-05 12:15:00,10.83,10.83,10.81,10.82,71664.0,10.83,10.83,10.81,10.82,71664.0
2018-02-05 12:20:00,10.81,10.81,10.78,10.78,24524.0,10.81,10.81,10.78,10.78,24524.0
2018-02-05 12:25:00,10.78,10.8,10.78,10.79,33012.0,10.78,10.8,10.78,10.79,33012.0
2018-02-05 12:30:00,10.8,10.81,10.79,10.81,12800.0,10.8,10.81,10.79,10.81,12800.0
2018-02-05 12:35:00,10.8,10.8,10.78,10.79,29244.0,10.8,10.8,10.78,10.79,29244.0
2018-02-05 12:40:00,10.8,10.81,10.79,10.8,52696.0,10.8,10.81,10.79,10.8,52696.0
2018-02-05 12:45:00,10.81,10.81,10.79,10.8,24128.0,10.81,10.81,10.79,10.8,24128.0
2018-02-05 12:50:00,10.8,10.8,10.79,10.79,19164.0,10.8,10.8,10.79,10.79,19164.0
2018-02-05 12:55:00,10.79,10.81,10.78,10.78,17928.0,10.79,10.81,10.78,10.78,17928.0
2018-02-05 13:00:00,10.77,10.78,10.75,10.76,40428.0,10.77,10.78,10.75,10.76,40428.0
2018-02-05 13:05:00,10.76,10.77,10.74,10.74,20464.0,10.76,10.77,10.74,10.74,20464.0
2018-02-05 13:10:00,10.74,10.76,10.74,10.76,12064.0,10.74,10.76,10.74,10.76,12064.0
2018-02-05 13:15:00,10.76,10.76,10.72,10.72,35304.0,10.76,10.76,10.72,10.72,35304.0
2018-02-05 13:20:00,10.72,10.73,10.72,10.72,16800.0,10.72,10.73,10.72,10.72,16800.0
2018-02-05 13:25:00,10.73,10.74,10.72,10.74,30800.0,10.73,10.74,10.72,10.74,30800.0
2018-02-05 13:30:00,10.73,10.74,10.73,10.74,17000.0,10.73,10.74,10.73,10.74,17000.0
2018-02-05 13:35:00,10.73,10.75,10.72,10.72,40392.0,10.73,10.75,10.72,10.72,40392.0
2018-02-05 13:40:00,10.72,10.73,10.71,10.72,26440.0,10.72,10.73,10.71,10.72,26440.0
2018-02-05 13:45:00,10.72,10.73,10.71,10.73,23444.0,10.72,10.73,10.71,10.73,23444.0
2018-02-05 13:50:00,10.73,10.74,10.73,10.74,18632.0,10.73,10.74,10.73,10.74,18632.0
2018-02-05 13:55:00,10.75,10.77,10.74,10.76,24592.0,10.75,10.77,10.74,10.76,24592.0
2018-02-05 14:00:00,10.76,10.77,10.74,10.75,31712.0,10.76,10.77,10.74,10.75,31712.0
2018-02-05 14:05:00,10.76,10.76,10.73,10.73,27400.0,10.76,10.76,10.73,10.73,27400.0
2018-02-05 14:10:00,10.72,10.73,10.71,10.72,33040.0,10.72,10.73,10.71,10.72,33040.0
2018-02-05 14:15:00,10.72,10.72,10.7,10.71,20820.0,10.72,10.72,10.7,10.71,20820.0
2018-02-05 14:20:00,10.71,10.71,10.69,10.69,26884.0,10.71,10.71,10.69,10.69,26884.0
2018-02-05 14:25:00,10.69,10.69,10.68,10.69,16436.0,10.69,10.69,10.68,10.69,16436.0
2018-02-05 14:30:00,10.68,10.69,10.65,10.66,36020.0,10.68,10.69,10.65,10.66,36020.0
2018-02-05 14:35:00,10.66,10.67,10.65,10.65,16440.0,10.66,10.67,10.65,10.65,16440.0
2018-02-05 14:40:00,10.65,10.66,10.63,10.64,22000.0,10.65,10.66,10.63,10.64,22000.0
2018-02-05 14:45:00,10.64,10.64,10.61,10.61,59704.0,10.64,10.64,10.61,10.61,59704.0
2018-02-05 14:50:00,10.61,10.61,10.59,10.59,63556.0,10.61,10.61,10.59,10.59,63556.0
2018-02-05 14:55:00,10.58,10.59,10.55,10.56,27516.0,10.58,10.59,10.55,10.56,27516.0
2018-02-05 15:00:00,10.56,10.57,10.53,10.53,46692.0,10.56,10.57,10.53,10.53,46692.0
2018-02-05 15:05:00,10.53,10.53,10.41,10.42,86252.0,10.53,10.53,10.41,10.42,86252.0
2018-02-05 15:10:00,10.43,10.48,10.41,10.47,49700.0,10.43,10.48,10.41,10.47,49700.0
2018-02-05 15:15:00,10.47,10.55,10.47,10.51,69596.0,10.47,10.55,10.47,10.51,69596.0
2018-02-05 15:20:00,10.52,10.55,10.49,10.54,58084.0,10.52,10.55,10.49,10.54,58084.0
2018-02-05 15:25:00,10.54,10.58,10.53,10.58,40440.0,10.54,10.58,10.53,10.58,40440.0
2018-02-05 15:30:00,10.57,10.61,10.55,10.59,75700.0,10.57,10.61,10.55,10.59,75700.0
2018-02-05 15:35:00,10.59,10.59,10.55,10.55,98788.0,10.59,10.59,10.55,10.55,98788.0
2018-02-05 15:40:00,10.55,10.56,10.52,10.54,92008.0,10.55,10.56,10.52,10.54,92008.0
2018-02-05 15:45:00,10.54,10.54,10.49,10.5,131412.0,10.54,10.54,10.49,10.5,131412.0
2018-02-05 15:50:00,10.5,10.51,10.44,10.44,174356.0,10.5,10.51,10.44,10.44,174356.0
2018-02-05 15:55:00,10.45,10.47,10.42,10.43,289284.0,10.45,10.47,10.42,10.43,289284.0
2018-02-06 09:30:00,10.16,10.22,9.8,10.12,485396.0,10.16,10.22,9.8,10.12,485396.0
2018-02-06 09:35:00,10.1,10.16,10.08,10.15,99720.0,10.1,10.16,10.08,10.15,99720.0
2018-02-06 09:40:00,10.14,10.25,10.14,10.22,115496.0,10.14,10.25,10.14,10.22,115496.0
2018-02-06 09:45:00,10.21,10.3,10.2,10.3,86472.0,10.21,10.3,10.2,10.3,86472.0
2018-02-06 09:50:00,10.31,10.36,10.29,10.35,95660.0,10.31,10.36,10.29,10.35,95660.0
2018-02-06 09:55:00,10.34,10.35,10.22,10.25,96016.0,10.34,10.35,10.22,10.25,96016.0
2018-02-06 10:00:00,10.26,10.36,10.26,10.35,66988.0,10.26,10.36,10.26,10.35,66988.0
2018-02-06 10:05:00,10.36,10.37,10.25,10.26,201244.0,10.36,10.37,10.25,10.26,201244.0
2018-02-06 10:10:00,10.29,10.3,10.23,10.23,65036.0,10.29,10.3,10.23,10.23,65036.0
2018-02-06 10:15:00,10.24,10.24,10.16,10.19,59164.0,10.24,10.24,10.16,10.19,59164.0
2018-02-06 10:20:00,10.19,10.25,10.18,10.19,76464.0,10.19,10.25,10.18,10.19,76464.0
2018-02-06 10:25:00,10.2,10.26,10.2,10.24,95924.0,10.2,10.26,10.2,10.24,95924.0
2018-02-06 10:30:00,10.25,10.28,10.22,10.24,33196.0,10.25,10.28,10.22,10.24,33196.0
2018-02-06 10:35:00,10.24,10.24,10.18,10.22,52480.0,10.24,10.24,10.18,10.22,52480.0
2018-02-06 10:40:00,10.22,10.26,10.2,10.26,107700.0,10.22,10.26,10.2,10.26,107700.0
2018-02-06 10:45:00,10.27,10.31,10.27,10.3,51332.0,10.27,10.31,10.27,10.3,51332.0
2018-02-06 10:50:00,10.31,10.34,10.28,10.32,78416.0,10.31,10.34,10.28,10.32,78416.0
2018-02-06 10:55:00,10.32,10.33,10.29,10.29,22000.0,10.32,10.33,10.29,10.29,22000.0
2018-02-06 11:00:00,10.29,10.3,10.28,10.28,26916.0,10.29,10.3,10.28,10.28,26916.0
2018-02-06 11:05:00,10.28,10.31,10.27,10.29,34784.0,10.28,10.31,10.27,10.29,34784.0
2018-02-06 11:10:00,10.3,10.3,10.24,10.25,144928.0,10.3,10.3,10.24,10.25,144928.0
2018-02-06 11:15:00,10.25,10.26,10.23,10.25,37004.0,10.25,10.26,10.23,10.25,37004.0
2018-02-06 11:20:00,10.24,10.25,10.23,10.24,21200.0,10.24,10.25,10.23,10.24,21200.0
2018-02-06 11:25:00,10.24,10.24,10.21,10.22,20240.0,10.24,10.24,10.21,10.22,20240.0
2018-02-06 11:30:00,10.22,10.22,10.18,10.2,30156.0,10.22,10.22,10.18,10.2,30156.0
2018-02-06 11:35:00,10.2,10.22,10.19,10.21,23536.0,10.2,10.22,10.19,10.21,23536.0
2018-02-06 11:40:00,10.22,10.22,10.21,10.22,26244.0,10.22,10.22,10.21,10.22,26244.0
2018-02-06 11:45:00,10.22,10.24,10.21,10.24,25000.0,10.22,10.24,10.21,10.24,25000.0
2018-02-06 11:50:00,10.24,10.28,10.24,10.26,22792.0,10.24,10.28,10.24,10.26,22792.0
2018-02-06 11:55:00,10.26,10.28,10.25,10.26,16172.0,10.26,10.28,10.25,10.26,16172.0
2018-02-06 12:00:00,10.27,10.29,10.27,10.28,25444.0,10.27,10.29,10.27,10.28,25444.0
2018-02-06 12:05:00,10.28,10.31,10.28,10.31,14780.0,10.28,10.31,10.28,10.31,14780.0
2018-02-06 12:10:00,10.3,10.32,10.28,10.32,24668.0,10.3,10.32,10.28,10.32,24668.0
2018-02-06 12:15:00,10.32,10.34,10.31,10.31,14012.0,10.32,10.34,10.31,10.31,14012.0
2018-02-06 12:20:00,10.32,10.33,10.3,10.31,28764.0,10.32,10.33,10.3,10.31,28764.0
2018-02-06 12:25:00,10.31,10.37,10.31,10.37,9596.0,10.31,10.37,10.31,10.37,9596.0
2018-02-06 12:30:00,10.37,10.39,10.33,10.33,27896.0,10.37,10.39,10.33,10.33,27896.0
2018-02-06 12:35:00,10.34,10.39,10.33,10.39,28788.0,10.34,10.39,10.33,10.39,28788.0
2018-02-06 12:40:00,10.4,10.41,10.37,10.37,41572.0,10.4,10.41,10.37,10.37,41572.0
2018-02-06 12:45:00,10.36,10.37,10.35,10.35,14268.0,10.36,10.37,10.35,10.35,14268.0
2018-02-06 12:50:00,10.36,10.36,10.35,10.35,12088.0,10.36,10.36,10.35,10.35,12088.0
2018-02-06 12:55:00,10.35,10.37,10.33,10.37,30900.0,10.35,10.37,10.33,10.37,30900.0
2018-02-06 13:00:00,10.36,10.36,10.31,10.31,21168.0,10.36,10.36,10.31,10.31,21168.0
2018-02-06 13:05:00,10.32,10.32,10.3,10.3,27680.0,10.32,10.32,10.3,10.3,27680.0
2018-02-06 13:10:00,10.3,10.36,10.3,10.36,23760.0,10.3,10.36,10.3,10.36,23760.0
2018-02-06 13:15:00,10.35,10.35,10.34,10.35,25180.0,10.35,10.35,10.34,10.35,25180.0
2018-02-06 13:20:00,10.35,10.36,10.32,10.34,21524.0,10.35,10.36,10.32,10.34,21524.0
2018-02-06 13:25:00,10.34,10.35,10.31,10.34,29276.0,10.34,10.35,10.31,10.34,29276.0
2018-02-06 13:30:00,10.34,10.34,10.3,10.3,28400.0,10.34,10.34,10.3,10.3,28400.0
2018-02-06 13:35:00,10.3,10.32,10.29,10.31,41128.0,10.3,10.32,10.29,10.31,41128.0
2018-02-06 13:40:00,10.31,10.31,10.28,10.3,28048.0,10.31,10.31,10.28,10.3,28048.0
2018-02-06 13:45:00,10.3,10.31,10.29,10.3,26268.0,10.3,10.31,10.29,10.3,26268.0
2018-02-06 13:50:00,10.3,10.3,10.28,10.29,41476.0,10.3,10.3,10.28,10.29,41476.0
2018-02-06 13:55:00,10.29,10.3,10.28,10.29,22180.0,10.29,10.3,10.28,10.29,22180.0
2018-02-06 14:00:00,10.29,10.3,10.28,10.3,31732.0,10.29,10.3,10.28,10.3,31732.0
2018-02-06 14:05:00,10.3,10.3,10.27,10.27,24680.0,10.3,10.3,10.27,10.27,24680.0
2018-02-06 14:10:00,10.27,10.31,10.27,10.29,74372.0,10.27,10.31,10.27,10.29,74372.0
2018-02-06 14:15:00,10.28,10.3,10.27,10.27,41968.0,10.28,10.3,10.27,10.27,41968.0
2018-02-06 14:20:00,10.27,10.27,10.25,10.26,51852.0,10.27,10.27,10.25,10.26,51852.0
2018-02-06 14:25:00,10.26,10.27,10.24,10.25,65388.0,10.26,10.27,10.24,10.25,65388.0
2018-02-06 14:30:00,10.25,10.28,10.25,10.27,29316.0,10.25,10.28,10.25,10.27,29316.0
2018-02-06 14:35:00,10.28,10.3,10.28,10.29,45668.0,10.28,10.3,10.28,10.29,45668.0
2018-02-06 14:40:00,10.29,10.31,10.29,10.31,30836.0,10.29,10.31,10.29,10.31,30836.0
2018-02-06 14:45:00,10.33,10.36,10.31,10.35,70764.0,10.33,10.36,10.31,10.35,70764.0
2018-02-06 14:50:00,10.35,10.38,10.35,10.38,41284.0,10.35,10.38,10.35,10.38,41284.0
2018-02-06 14:55:00,10.38,10.4,10.38,10.4,40768.0,10.38,10.4,10.38,10.4,40768.0
2018-02-06 15:00:00,10.39,10.42,10.38,10.42,43920.0,10.39,10.42,10.38,10.42,43920.0
2018-02-06 15:05:00,10.41,10.45,10.41,10.45,48112.0,10.41,10.45,10.41,10.45,48112.0
2018-02-06 15:10:00,10.44,10.44,10.42,10.42,57064.0,10.44,10.44,10.42,10.42,57064.0
2018-02-06 15:15:00,10.42,10.44,10.4,10.42,127960.0,10.42,10.44,10.4,10.42,127960.0
2018-02-06 15:20:00,10.42,10.43,10.41,10.42,90376.0,10.42,10.43,10.41,10.42,90376.0
2018-02-06 15:25:00,10.43,10.44,10.42,10.43,41356.0,10.43,10.44,10.42,10.43,41356.0
2018-02-06 15:30:00,10.43,10.45,10.41,10.44,49836.0,10.43,10.45,10.41,10.44,49836.0
2018-02-06 15:35:00,10.43,10.46,10.43,10.46,67444.0,10.43,10.46,10.43,10.46,67444.0
2018-02-06 15:40:00,10.46,10.46,10.44,10.44,90108.0,10.46,10.46,10.44,10.44,90108.0
2018-02-06 15:45:00,10.44,10.44,10.39,10.39,95584.0,10.44,10.44,10.39,10.39,95584.0
2018-02-06 15:50:00,10.4,10.41,10.37,10.4,239404.0,10.4,10.41,10.37,10.4,239404.0
2018-02-06 15:55:00,10.4,10.45,10.39,10.44,504388.0,10.4,10.45,10.39,10.44,504388.0
2018-02-07 09:30:00,10.4,10.44,10.38,10.38,39032.0,10.4,10.44,10.38,10.38,39032.0
2018-02-07 09:35:00,10.4,10.48,10.39,10.46,11600.0,10.4,10.48,10.39,10.46,11600.0
2018-02-07 09:40:00,10.49,10.5,10.44,10.44,29860.0,10.49,10.5,10.44,10.44,29860.0
2018-02-07 09:45:00,10.47,10.48,10.43,10.44,24028.0,10.47,10.48,10.43,10.44,24028.0
2018-02-07 09:50:00,10.43,10.48,10.42,10.48,14956.0,10.43,10.48,10.42,10.48,14956.0
2018-02-07 09:55:00,10.48,10.49,10.46,10.47,11600.0,10.48,10.49,10.46,10.47,11600.0
2018-02-07 10:00:00,10.47,10.47,10.43,10.43,14800.0,10.47,10.47,10.43,10.43,14800.0
2018-02-07 10:05:00,10.44,10.49,10.44,10.49,8020.0,10.44,10.49,10.44,10.49,8020.0
2018-02-07 10:10:00,10.47,10.48,10.46,10.48,16400.0,10.47,10.48,10.46,10.48,16400.0
2018-02-07 10:15:00,10.5,10.5,10.46,10.47,15520.0,10.5,10.5,10.46,10.47,15520.0
2018-02-07 10:20:00,10.47,10.48,10.45,10.47,9260.0,10.47,10.48,10.45,10.47,9260.0
2018-02-07 10:25:00,10.46,10.46,10.45,10.45,3600.0,10.46,10.46,10.45,10.45,3600.0
2018-02-07 10:30:00,10.46,10.47,10.45,10.46,16660.0,10.46,10.47,10.45,10.46,16660.0
2018-02-07 10:35:00,10.46,10.48,10.45,10.47,10000.0,10.46,10.48,10.45,10.47,10000.0
2018-02-07 10:40:00,10.48,10.49,10.48,10.49,7328.0,10.48,10.49,10.48,10.49,7328.0
2018-02-07 10:45:00,10.47,10.51,10.47,10.5,15600.0,10.47,10.51,10.47,10.5,15600.0
2018-02-07 10:50:00,10.5,10.52,10.5,10.52,5180.0,10.5,10.52,10.5,10.52,5180.0
2018-02-07 10:55:00,10.52,10.53,10.51,10.52,6800.0,10.52,10.53,10.51,10.52,6800.0
2018-02-07 11:00:00,10.53,10.53,10.51,10.51,9800.0,10.53,10.53,10.51,10.51,9800.0
2018-02-07 11:05:00,10.51,10.54,10.51,10.54,4800.0,10.51,10.54,10.51,10.54,4800.0
2018-02-07 11:10:00,10.54,10.54,10.51,10.53,28488.0,10.54,10.54,10.51,10.53,28488.0
2018-02-07 11:15:00,10.53,10.54,10.51,10.51,12000.0,10.53,10.54,10.51,10.51,12000.0
2018-02-07 11:20:00,10.51,10.52,10.5,10.5,7200.0,10.51,10.52,10.5,10.5,7200.0
2018-02-07 11:25:00,10.5,10.51,10.48,10.48,16572.0,10.5,10.51,10.48,10.48,16572.0
2018-02-07 11:30:00,10.47,10.48,10.45,10.46,19380.0,10.47,10.48,10.45,10.46,19380.0
2018-02-07 11:35:00,10.47,10.47,10.46,10.47,8496.0,10.47,10.47,10.46,10.47,8496.0
2018-02-07 11:40:00,10.46,10.48,10.46,10.48,10480.0,10.46,10.48,10.46,10.48,10480.0
2018-02-07 11:45:00,10.49,10.49,10.46,10.47,12116.0,10.49,10.49,10.46,10.47,12116.0
2018-02-07 11:50:00,10.47,10.49,10.46,10.47,11292.0,10.47,10.49,10.46,10.47,11292.0
2018-02-07 11:55:00,10.47,10.49,10.46,10.49,14000.0,10.47,10.49,10.46,10.49,14000.0
2018-02-07 12:00:00,10.49,10.52,10.49,10.52,28124.0,10.49,10.52,10.49,10.52,28124.0
2018-02-07 12:05:00,10.52,10.52,10.51,10.52,39624.0,10.52,10.52,10.51,10.52,39624.0
2018-02-07 12:10:00,10.52,10.53,10.52,10.52,18400.0,10.52,10.53,10.52,10.52,18400.0
2018-02-07 12:15:00,10.52,10.52,10.5,10.5,17584.0,10.52,10.52,10.5,10.5,17584.0
2018-02-07 12:20:00,10.5,10.5,10.49,10.49,16168.0,10.5,10.5,10.49,10.49,16168.0
2018-02-07 12:25:00,10.5,10.53,10.5,10.53,33508.0,10.5,10.53,10.5,10.53,33508.0
2018-02-07 12:30:00,10.53,10.54,10.51,10.52,60676.0,10.53,10.54,10.51,10.52,60676.0
2018-02-07 12:35:00,10.52,10.53,10.5,10.51,41136.0,10.52,10.53,10.5,10.51,41136.0
2018-02-07 12:40:00,10.51,10.52,10.51,10.51,26800.0,10.51,10.52,10.51,10.51,26800.0
2018-02-07 12:45:00,10.51,10.52,10.5,10.51,42720.0,10.51,10.52,10.5,10.51,42720.0
2018-02-07 12:50:00,10.51,10.51,10.5,10.51,14856.0,10.51,10.51,10.5,10.51,14856.0
2018-02-07 12:55:00,10.51,10.51,10.5,10.5,17400.0,10.51,10.51,10.5,10.5,17400.0
2018-02-07 13:00:00,10.5,10.51,10.49,10.49,10112.0,10.5,10.51,10.49,10.49,10112.0
2018-02-07 13:05:00,10.49,10.49,10.46,10.46,22616.0,10.49,10.49,10.46,10.46,22616.0
2018-02-07 13:10:00,10.45,10.46,10.42,10.43,13440.0,10.45,10.46,10.42,10.43,13440.0
2018-02-07 13:15:00,10.43,10.47,10.43,10.47,10844.0,10.43,10.47,10.43,10.47,10844.0
2018-02-07 13:20:00,10.47,10.47,10.43,10.44,12800.0,10.47,10.47,10.43,10.44,12800.0
2018-02-07 13:25:00,10.45,10.46,10.44,10.46,16700.0,10.45,10.46,10.44,10.46,16700.0
2018-02-07 13:30:00,10.46,10.46,10.44,10.46,22788.0,10.46,10.46,10.44,10.46,22788.0
2018-02-07 13:35:00,10.47,10.5,10.47,10.49,13600.0,10.47,10.5,10.47,10.49,13600.0
2018-02-07 13:40:00,10.5,10.51,10.49,10.5,22988.0,10.5,10.51,10.49,10.5,22988.0
2018-02-07 13:45:00,10.51,10.51,10.48,10.48,28188.0,10.51,10.51,10.48,10.48,28188.0
2018-02-07 13:50:00,10.47,10.48,10.46,10.47,18252.0,10.47,10.48,10.46,10.47,18252.0
2018-02-07 13:55:00,10.47,10.48,10.45,10.48,28944.0,10.47,10.48,10.45,10.48,28944.0
2018-02-07 14:00:00,10.47,10.47,10.43,10.44,29248.0,10.47,10.47,10.43,10.44,29248.0
2018-02-07 14:05:00,10.45,10.45,10.43,10.44,27388.0,10.45,10.45,10.43,10.44,27388.0
2018-02-07 14:10:00,10.44,10.46,10.44,10.45,13380.0,10.44,10.46,10.44,10.45,13380.0
2018-02-07 14:15:00,10.46,10.46,10.45,10.45,19616.0,10.46,10.46,10.45,10.45,19616.0
2018-02-07 14:20:00,10.46,10.47,10.46,10.46,20000.0,10.46,10.47,10.46,10.46,20000.0
2018-02-07 14:25:00,10.46,10.47,10.45,10.47,15540.0,10.46,10.47,10.45,10.47,15540.0
2018-02-07 14:30:00,10.48,10.48,10.46,10.47,24108.0,10.48,10.48,10.46,10.47,24108.0
2018-02-07 14:35:00,10.47,10.48,10.46,10.46,16268.0,10.47,10.48,10.46,10.46,16268.0
2018-02-07 14:40:00,10.46,10.46,10.44,10.45,21256.0,10.46,10.46,10.44,10.45,21256.0
2018-02-07 14:45:00,10.45,10.45,10.42,10.43,27700.0,10.45,10.45,10.42,10.43,27700.0
2018-02-07 14:50:00,10.42,10.43,10.4,10.42,19840.0,10.42,10.43,10.4,10.42,19840.0
2018-02-07 14:55:00,10.43,10.44,10.41,10.44,22440.0,10.43,10.44,10.41,10.44,22440.0
2018-02-07 15:00:00,10.44,10.46,10.42,10.46,25832.0,10.44,10.46,10.42,10.46,25832.0
2018-02-07 15:05:00,10.46,10.46,10.45,10.45,20144.0,10.46,10.46,10.45,10.45,20144.0
2018-02-07 15:10:00,10.45,10.47,10.44,10.47,17688.0,10.45,10.47,10.44,10.47,17688.0
2018-02-07 15:15:00,10.47,10.48,10.46,10.46,28904.0,10.47,10.48,10.46,10.46,28904.0
2018-02-07 15:20:00,10.47,10.51,10.46,10.47,23108.0,10.47,10.51,10.46,10.47,23108.0
2018-02-07 15:25:00,10.47,10.51,10.47,10.49,24400.0,10.47,10.51,10.47,10.49,24400.0
2018-02-07 15:30:00,10.49,10.51,10.48,10.5,40612.0,10.49,10.51,10.48,10.5,40612.0
2018-02-07 15:35:00,10.51,10.52,10.5,10.5,38936.0,10.51,10.52,10.5,10.5,38936.0
2018-02-07 15:40:00,10.51,10.52,10.5,10.51,37928.0,10.51,10.52,10.5,10.51,37928.0
2018-02-07 15:45:00,10.51,10.51,10.47,10.47,112344.0,10.51,10.51,10.47,10.47,112344.0
2018-02-07 15:50:00,10.47,10.49,10.46,10.47,156432.0,10.47,10.49,10.46,10.47,156432.0
2018-02-07 15:55:00,10.47,10.48,10.43,10.44,151656.0,10.47,10.48,10.43,10.44,151656.0
2018-02-08 09:30:00,10.43,10.52,10.3,10.52,22412.0,10.43,10.52,10.3,10.52,22412.0
2018-02-08 09:35:00,10.43,10.51,10.43,10.46,27200.0,10.43,10.51,10.43,10.46,27200.0
2018-02-08 09:40:00,10.44,10.46,10.41,10.45,18216.0,10.44,10.46,10.41,10.45,18216.0
2018-02-08 09:45:00,10.44,10.45,10.4,10.44,36888.0,10.44,10.45,10.4,10.44,36888.0
2018-02-08 09:50:00,10.44,10.48,10.43,10.47,44164.0,10.44,10.48,10.43,10.47,44164.0
2018-02-08 09:55:00,10.48,10.53,10.48,10.5,96244.0,10.48,10.53,10.48,10.5,96244.0
2018-02-08 10:00:00,10.5,10.5,10.48,10.48,64472.0,10.5,10.5,10.48,10.48,64472.0
2018-02-08 10:05:00,10.48,10.54,10.48,10.53,41040.0,10.48,10.54,10.48,10.53,41040.0
2018-02-08 10:10:00,10.52,10.53,10.47,10.47,71084.0,10.52,10.53,10.47,10.47,71084.0
2018-02-08 10:15:00,10.48,10.53,10.48,10.52,58684.0,10.48,10.53,10.48,10.52,58684.0
2018-02-08 10:20:00,10.52,10.53,10.48,10.52,39684.0,10.52,10.53,10.48,10.52,39684.0
2018-02-08 10:25:00,10.52,10.54,10.52,10.53,57608.0,10.52,10.54,10.52,10.53,57608.0
2018-02-08 10:30:00,10.52,10.59,10.52,10.58,71980.0,10.52,10.59,10.52,10.58,71980.0
2018-02-08 10:35:00,10.58,10.58,10.51,10.54,66504.0,10.58,10.58,10.51,10.54,66504.0
2018-02-08 10:40:00,10.55,10.56,10.53,10.53,32400.0,10.55,10.56,10.53,10.53,32400.0
2018-02-08 10:45:00,10.52,10.53,10.51,10.52,24800.0,10.52,10.53,10.51,10.52,24800.0
2018-02-08 10:50:00,10.52,10.52,10.47,10.47,45968.0,10.52,10.52,10.47,10.47,45968.0
2018-02-08 10:55:00,10.46,10.51,10.45,10.49,44256.0,10.46,10.51,10.45,10.49,44256.0
2018-02-08 11:00:00,10.49,10.52,10.47,10.52,61480.0,10.49,10.52,10.47,10.52,61480.0
2018-02-08 11:05:00,10.52,10.52,10.48,10.48,33556.0,10.52,10.52,10.48,10.48,33556.0
2018-02-08 11:10:00,10.48,10.49,10.47,10.47,36400.0,10.48,10.49,10.47,10.47,36400.0
2018-02-08 11:15:00,10.47,10.5,10.47,10.48,71960.0,10.47,10.5,10.47,10.48,71960.0
2018-02-08 11:20:00,10.48,10.49,10.45,10.45,28060.0,10.48,10.49,10.45,10.45,28060.0
2018-02-08 11:25:00,10.46,10.48,10.44,10.46,26948.0,10.46,10.48,10.44,10.46,26948.0
2018-02-08 11:30:00,10.46,10.47,10.43,10.43,32100.0,10.46,10.47,10.43,10.43,32100.0
2018-02-08 11:35:00,10.43,10.51,10.43,10.51,26760.0,10.43,10.51,10.43,10.51,26760.0
2018-02-08 11:40:00,10.49,10.49,10.45,10.47,28000.0,10.49,10.49,10.45,10.47,28000.0
2018-02-08 11:45:00,10.47,10.47,10.43,10.45,21600.0,10.47,10.47,10.43,10.45,21600.0
2018-02-08 11:50:00,10.46,10.5,10.46,10.49,28424.0,10.46,10.5,10.46,10.49,28424.0
2018-02-08 11:55:00,10.48,10.49,10.46,10.49,54052.0,10.48,10.49,10.46,10.49,54052.0
2018-02-08 12:00:00,10.49,10.49,10.45,10.46,24728.0,10.49,10.49,10.45,10.46,24728.0
2018-02-08 12:05:00,10.45,10.46,10.43,10.43,11248.0,10.45,10.46,10.43,10.43,11248.0
2018-02-08 12:10:00,10.43,10.44,10.42,10.43,8000.0,10.43,10.44,10.42,10.43,8000.0
2018-02-08 12:15:00,10.43,10.43,10.42,10.42,16864.0,10.43,10.43,10.42,10.42,16864.0
2018-02-08 12:20:00,10.42,10.42,10.38,10.39,13740.0,10.42,10.42,10.38,10.39,13740.0
2018-02-08 12:25:00,10.38,10.38,10.37,10.38,22756.0,10.38,10.38,10.37,10.38,22756.0
2018-02-08 12:30:00,10.39,10.39,10.36,10.37,68184.0,10.39,10.39,10.36,10.37,68184.0
2018-02-08 12:35:00,10.37,10.38,10.36,10.38,12400.0,10.37,10.38,10.36,10.38,12400.0
2018-02-08 12:40:00,10.38,10.4,10.37,10.37,26124.0,10.38,10.4,10.37,10.37,26124.0
2018-02-08 12:45:00,10.37,10.38,10.35,10.35,22620.0,10.37,10.38,10.35,10.35,22620.0
2018-02-08 12:50:00,10.36,10.36,10.32,10.32,20816.0,10.36,10.36,10.32,10.32,20816.0
2018-02-08 12:55:00,10.31,10.33,10.3,10.33,24096.0,10.31,10.33,10.3,10.33,24096.0
2018-02-08 13:00:00,10.32,10.32,10.3,10.31,21308.0,10.32,10.32,10.3,10.31,21308.0
2018-02-08 13:05:00,10.32,10.34,10.3,10.34,36016.0,10.32,10.34,10.3,10.34,36016.0
2018-02-08 13:10:00,10.34,10.36,10.33,10.35,19600.0,10.34,10.36,10.33,10.35,19600.0
2018-02-08 13:15:00,10.35,10.38,10.34,10.37,34984.0,10.35,10.38,10.34,10.37,34984.0
2018-02-08 13:20:00,10.37,10.38,10.35,10.37,21484.0,10.37,10.38,10.35,10.37,21484.0
2018-02-08 13:25:00,10.36,10.36,10.33,10.34,22300.0,10.36,10.36,10.33,10.34,22300.0
2018-02-08 13:30:00,10.34,10.35,10.32,10.34,33608.0,10.34,10.35,10.32,10.34,33608.0
2018-02-08 13:35:00,10.35,10.36,10.33,10.36,45052.0,10.35,10.36,10.33,10.36,45052.0
2018-02-08 13:40:00,10.37,10.39,10.35,10.37,55944.0,10.37,10.39,10.35,10.37,55944.0
2018-02-08 13:45:00,10.37,10.39,10.36,10.36,39296.0,10.37,10.39,10.36,10.36,39296.0
2018-02-08 13:50:00,10.38,10.4,10.37,10.4,19332.0,10.38,10.4,10.37,10.4,19332.0
2018-02-08 13:55:00,10.4,10.4,10.37,10.38,28928.0,10.4,10.4,10.37,10.38,28928.0
2018-02-08 14:00:00,10.38,10.38,10.34,10.35,28796.0,10.38,10.38,10.34,10.35,28796.0
2018-02-08 14:05:00,10.35,10.36,10.34,10.36,24880.0,10.35,10.36,10.34,10.36,24880.0
2018-02-08 14:10:00,10.36,10.39,10.36,10.39,65320.0,10.36,10.39,10.36,10.39,65320.0
2018-02-08 14:15:00,10.39,10.43,10.38,10.4,58856.0,10.39,10.43,10.38,10.4,58856.0
2018-02-08 14:20:00,10.4,10.41,10.37,10.38,20516.0,10.4,10.41,10.37,10.38,20516.0
2018-02-08 14:25:00,10.38,10.38,10.35,10.35,30240.0,10.38,10.38,10.35,10.35,30240.0
2018-02-08 14:30:00,10.35,10.36,10.33,10.34,25600.0,10.35,10.36,10.33,10.34,25600.0
2018-02-08 14:35:00,10.33,10.36,10.32,10.36,35572.0,10.33,10.36,10.32,10.36,35572.0
2018-02-08 14:40:00,10.36,10.36,10.33,10.34,36160.0,10.36,10.36,10.33,10.34,36160.0
2018-02-08 14:45:00,10.34,10.36,10.34,10.36,31396.0,10.34,10.36,10.34,10.36,31396.0
2018-02-08 14:50:00,10.36,10.36,10.33,10.33,42320.0,10.36,10.36,10.33,10.33,42320.0
2018-02-08 14:55:00,10.33,10.34,10.31,10.33,29284.0,10.33,10.34,10.31,10.33,29284.0
2018-02-08 15:00:00,10.33,10.35,10.32,10.35,40300.0,10.33,10.35,10.32,10.35,40300.0
2018-02-08 15:05:00,10.35,10.35,10.31,10.31,41704.0,10.35,10.35,10.31,10.31,41704.0
2018-02-08 15:10:00,10.31,10.33,10.29,10.31,31212.0,10.31,10.33,10.29,10.31,31212.0
2018-02-08 15:15:00,10.31,10.32,10.3,10.31,47208.0,10.31,10.32,10.3,10.31,47208.0
2018-02-08 15:20:00,10.31,10.32,10.29,10.32,33612.0,10.31,10.32,10.29,10.32,33612.0
2018-02-08 15:25:00,10.31,10.35,10.31,10.32,44900.0,10.31,10.35,10.31,10.32,44900.0
2018-02-08 15:30:00,10.32,10.34,10.31,10.32,63796.0,10.32,10.34,10.31,10.32,63796.0
2018-02-08 15:35:00,10.32,10.32,10.29,10.29,51956.0,10.32,10.32,10.29,10.29,51956.0
2018-02-08 15:40:00,10.29,10.31,10.26,10.31,84116.0,10.29,10.31,10.26,10.31,84116.0
2018-02-08 15:45:00,10.31,10.31,10.25,10.26,141624.0,10.31,10.31,10.25,10.26,141624.0
2018-02-08 15:50:00,10.26,10.27,10.22,10.25,138304.0,10.26,10.27,10.22,10.25,138304.0
2018-02-08 15:55:00,10.24,10.25,10.19,10.19,227660.0,10.24,10.25,10.19,10.19,227660.0
2018-02-09 09:30:00,10.25,10.33,10.16,10.2,61440.0,10.25,10.33,10.16,10.2,61440.0
2018-02-09 09:35:00,10.2,10.3,10.2,10.26,32084.0,10.2,10.3,10.2,10.26,32084.0
2018-02-09 09:40:00,10.25,10.29,10.22,10.28,18152.0,10.25,10.29,10.22,10.28,18152.0
2018-02-09 09:45:00,10.28,10.3,10.26,10.3,14692.0,10.28,10.3,10.26,10.3,14692.0
2018-02-09 09:50:00,10.29,10.33,10.28,10.31,14000.0,10.29,10.33,10.28,10.31,14000.0
2018-02-09 09:55:00,10.31,10.35,10.28,10.31,21600.0,10.31,10.35,10.28,10.31,21600.0
2018-02-09 10:00:00,10.31,10.32,10.28,10.28,33416.0,10.31,10.32,10.28,10.28,33416.0
2018-02-09 10:05:00,10.27,10.28,10.24,10.25,17600.0,10.27,10.28,10.24,10.25,17600.0
2018-02-09 10:10:00,10.24,10.26,10.24,10.24,30300.0,10.24,10.26,10.24,10.24,30300.0
2018-02-09 10:15:00,10.26,10.28,10.23,10.28,23652.0,10.26,10.28,10.23,10.28,23652.0
2018-02-09 10:20:00,10.27,10.3,10.27,10.29,35400.0,10.27,10.3,10.27,10.29,35400.0
2018-02-09 10:25:00,10.29,10.31,10.29,10.31,56412.0,10.29,10.31,10.29,10.31,56412.0
2018-02-09 10:30:00,10.31,10.33,10.3,10.32,37600.0,10.31,10.33,10.3,10.32,37600.0
2018-02-09 10:35:00,10.32,10.32,10.28,10.28,47232.0,10.32,10.32,10.28,10.28,47232.0
2018-02-09 10:40:00,10.28,10.28,10.25,10.26,43400.0,10.28,10.28,10.25,10.26,43400.0
2018-02-09 10:45:00,10.26,10.26,10.21,10.22,39688.0,10.26,10.26,10.21,10.22,39688.0
2018-02-09 10:50:00,10.22,10.3,10.22,10.3,35200.0,10.22,10.3,10.22,10.3,35200.0
2018-02-09 10:55:00,10.31,10.32,10.3,10.31,53408.0,10.31,10.32,10.3,10.31,53408.0
2018-02-09 11:00:00,10.31,10.37,10.31,10.36,25744.0,10.31,10.37,10.31,10.36,25744.0
2018-02-09 11:05:00,10.36,10.36,10.34,10.34,80840.0,10.36,10.36,10.34,10.34,80840.0
2018-02-09 11:10:00,10.34,10.36,10.34,10.34,50776.0,10.34,10.36,10.34,10.34,50776.0
2018-02-09 11:15:00,10.34,10.34,10.29,10.3,89708.0,10.34,10.34,10.29,10.3,89708.0
2018-02-09 11:20:00,10.31,10.34,10.3,10.3,65636.0,10.31,10.34,10.3,10.3,65636.0
2018-02-09 11:25:00,10.31,10.34,10.3,10.31,42524.0,10.31,10.34,10.3,10.31,42524.0
2018-02-09 11:30:00,10.31,10.33,10.31,10.31,26660.0,10.31,10.33,10.31,10.31,26660.0
2018-02-09 11:35:00,10.33,10.34,10.31,10.33,50912.0,10.33,10.34,10.31,10.33,50912.0
2018-02-09 11:40:00,10.33,10.35,10.33,10.33,66772.0,10.33,10.35,10.33,10.33,66772.0
2018-02-09 11:45:00,10.33,10.34,10.32,10.33,77148.0,10.33,10.34,10.32,10.33,77148.0
2018-02-09 11:50:00,10.32,10.33,10.31,10.33,100940.0,10.32,10.33,10.31,10.33,100940.0
2018-02-09 11:55:00,10.33,10.34,10.31,10.31,161888.0,10.33,10.34,10.31,10.31,161888.0
2018-02-09 12:00:00,10.31,10.31,10.27,10.28,120616.0,10.31,10.31,10.27,10.28,120616.0
2018-02-09 12:05:00,10.27,10.27,10.19,10.2,73524.0,10.27,10.27,10.19,10.2,73524.0
2018-02-09 12:10:00,10.19,10.22,10.19,10.19,67960.0,10.19,10.22,10.19,10.19,67960.0
2018-02-09 12:15:00,10.2,10.22,10.19,10.21,40788.0,10.2,10.22,10.19,10.21,40788.0
2018-02-09 12:20:00,10.21,10.24,10.21,10.22,33076.0,10.21,10.24,10.21,10.22,33076.0
2018-02-09 12:25:00,10.22,10.22,10.2,10.2,69932.0,10.22,10.22,10.2,10.2,69932.0
2018-02-09 12:30:00,10.2,10.21,10.18,10.19,54140.0,10.2,10.21,10.18,10.19,54140.0
2018-02-09 12:35:00,10.19,10.19,10.14,10.14,48160.0,10.19,10.19,10.14,10.14,48160.0
2018-02-09 12:40:00,10.14,10.15,10.09,10.1,36500.0,10.14,10.15,10.09,10.1,36500.0
2018-02-09 12:45:00,10.09,10.12,10.08,10.09,66552.0,10.09,10.12,10.08,10.09,66552.0
2018-02-09 12:50:00,10.09,10.14,10.08,10.14,30308.0,10.09,10.14,10.08,10.14,30308.0
2018-02-09 12:55:00,10.14,10.19,10.13,10.19,28000.0,10.14,10.19,10.13,10.19,28000.0
2018-02-09 13:00:00,10.18,10.19,10.13,10.14,29372.0,10.18,10.19,10.13,10.14,29372.0
2018-02-09 13:05:00,10.15,10.15,10.12,10.12,29412.0,10.15,10.15,10.12,10.12,29412.0
2018-02-09 13:10:00,10.12,10.13,10.09,10.1,25816.0,10.12,10.13,10.09,10.1,25816.0
2018-02-09 13:15:00,10.11,10.13,10.08,10.13,20160.0,10.11,10.13,10.08,10.13,20160.0
2018-02-09 13:20:00,10.14,10.14,10.09,10.1,29464.0,10.14,10.14,10.09,10.1,29464.0
2018-02-09 13:25:00,10.09,10.11,10.08,10.1,37428.0,10.09,10.11,10.08,10.1,37428.0
2018-02-09 13:30:00,10.09,10.11,10.09,10.1,36632.0,10.09,10.11,10.09,10.1,36632.0
2018-02-09 13:35:00,10.1,10.12,10.08,10.08,35528.0,10.1,10.12,10.08,10.08,35528.0
2018-02-09 13:40:00,10.09,10.12,10.07,10.12,30316.0,10.09,10.12,10.07,10.12,30316.0
2018-02-09 13:45:00,10.11,10.16,10.11,10.15,39228.0,10.11,10.16,10.11,10.15,39228.0
2018-02-09 13:50:00,10.15,10.22,10.15,10.21,102048.0,10.15,10.22,10.15,10.21,102048.0
2018-02-09 13:55:00,10.21,10.27,10.21,10.21,60316.0,10.21,10.27,10.21,10.21,60316.0
2018-02-09 14:00:00,10.21,10.3,10.21,10.27,37684.0,10.21,10.3,10.21,10.27,37684.0
2018-02-09 14:05:00,10.26,10.28,10.25,10.25,21840.0,10.26,10.28,10.25,10.25,21840.0
2018-02-09 14:10:00,10.27,10.31,10.27,10.27,35932.0,10.27,10.31,10.27,10.27,35932.0
2018-02-09 14:15:00,10.29,10.31,10.28,10.31,21840.0,10.29,10.31,10.28,10.31,21840.0
2018-02-09 14:20:00,10.31,10.33,10.29,10.33,19436.0,10.31,10.33,10.29,10.33,19436.0
2018-02-09 14:25:00,10.34,10.35,10.26,10.28,31308.0,10.34,10.35,10.26,10.28,31308.0
2018-02-09 14:30:00,10.27,10.29,10.25,10.26,33552.0,10.27,10.29,10.25,10.26,33552.0
2018-02-09 14:35:00,10.26,10.29,10.24,10.28,54236.0,10.26,10.29,10.24,10.28,54236.0
2018-02-09 14:40:00,10.28,10.3,10.27,10.28,29632.0,10.28,10.3,10.27,10.28,29632.0
2018-02-09 14:45:00,10.3,10.3,10.27,10.29,31396.0,10.3,10.3,10.27,10.29,31396.0
2018-02-09 14:50:00,10.29,10.32,10.29,10.31,36616.0,10.29,10.32,10.29,10.31,36616.0
2018-02-09 14:55:00,10.31,10.31,10.29,10.29,28672.0,10.31,10.31,10.29,10.29,28672.0
2018-02-09 15:00:00,10.29,10.29,10.24,10.26,37144.0,10.29,10.29,10.24,10.26,37144.0
2018-02-09 15:05:00,10.26,10.27,10.22,10.23,52428.0,10.26,10.27,10.22,10.23,52428.0
2018-02-09 15:10:00,10.23,10.27,10.22,10.27,49040.0,10.23,10.27,10.22,10.27,49040.0
2018-02-09 15:15:00,10.28,10.31,10.27,10.3,58032.0,10.28,10.31,10.27,10.3,58032.0
2018-02-09 15:20:00,10.3,10.33,10.29,10.29,41852.0,10.3,10.33,10.29,10.29,41852.0
2018-02-09 15:25:00,10.29,10.31,10.28,10.3,49060.0,10.29,10.31,10.28,10.3,49060.0
2018-02-09 15:30:00,10.3,10.34,10.3,10.33,78580.0,10.3,10.34,10.3,10.33,78580.0
2018-02-09 15:35:00,10.34,10.35,10.31,10.31,141060.0,10.34,10.35,10.31,10.31,141060.0
2018-02-09 15:40:00,10.32,10.38,10.31,10.37,106148.0,10.32,10.38,10.31,10.37,106148.0
2018-02-09 15:45:00,10.38,10.44,10.38,10.42,172836.0,10.38,10.44,10.38,10.42,172836.0
2018-02-09 15:50:00,10.43,10.45,10.42,10.43,190356.0,10.43,10.45,10.42,10.43,190356.0
2018-02-09 15:55:00,10.43,10.43,10.37,10.38,247112.0,10.43,10.43,10.37,10.38,247112.0
2018-02-12 09:30:00,10.59,10.81,10.51,10.66,195936.0,10.59,10.81,10.51,10.66,195936.0
2018-02-12 09:35:00,10.66,10.72,10.65,10.68,44464.0,10.66,10.72,10.65,10.68,44464.0
2018-02-12 09:40:00,10.69,10.75,10.65,10.7,64528.0,10.69,10.75,10.65,10.7,64528.0
2018-02-12 09:45:00,10.71,10.71,10.63,10.64,55200.0,10.71,10.71,10.63,10.64,55200.0
2018-02-12 09:50:00,10.63,10.68,10.62,10.65,28800.0,10.63,10.68,10.62,10.65,28800.0
2018-02-12 09:55:00,10.65,10.7,10.63,10.64,42748.0,10.65,10.7,10.63,10.64,42748.0
2018-02-12 10:00:00,10.63,10.68,10.62,10.67,42600.0,10.63,10.68,10.62,10.67,42600.0
2018-02-12 10:05:00,10.66,10.66,10.63,10.65,81424.0,10.66,10.66,10.63,10.65,81424.0
2018-02-12 10:10:00,10.65,10.66,10.61,10.62,61016.0,10.65,10.66,10.61,10.62,61016.0
2018-02-12 10:15:00,10.62,10.63,10.59,10.6,32080.0,10.62,10.63,10.59,10.6,32080.0
2018-02-12 10:20:00,10.59,10.63,10.58,10.59,26816.0,10.59,10.63,10.58,10.59,26816.0
2018-02-12 10:25:00,10.58,10.63,10.57,10.63,29628.0,10.58,10.63,10.57,10.63,29628.0
2018-02-12 10:30:00,10.63,10.65,10.6,10.64,38360.0,10.63,10.65,10.6,10.64,38360.0
2018-02-12 10:35:00,10.65,10.66,10.63,10.63,34888.0,10.65,10.66,10.63,10.63,34888.0
2018-02-12 10:40:00,10.63,10.63,10.61,10.62,19200.0,10.63,10.63,10.61,10.62,19200.0
2018-02-12 10:45:00,10.62,10.64,10.6,10.63,32000.0,10.62,10.64,10.6,10.63,32000.0
2018-02-12 10:50:00,10.64,10.64,10.6,10.61,24400.0,10.64,10.64,10.6,10.61,24400.0
2018-02-12 10:55:00,10.62,10.63,10.61,10.62,20208.0,10.62,10.63,10.61,10.62,20208.0
2018-02-12 11:00:00,10.63,10.63,10.58,10.6,20680.0,10.63,10.63,10.58,10.6,20680.0
2018-02-12 11:05:00,10.6,10.62,10.6,10.61,15300.0,10.6,10.62,10.6,10.61,15300.0
2018-02-12 11:10:00,10.61,10.64,10.59,10.63,35356.0,10.61,10.64,10.59,10.63,35356.0
2018-02-12 11:15:00,10.64,10.65,10.62,10.65,23600.0,10.64,10.65,10.62,10.65,23600.0
2018-02-12 11:20:00,10.64,10.67,10.63,10.67,28352.0,10.64,10.67,10.63,10.67,28352.0
2018-02-12 11:25:00,10.67,10.69,10.66,10.68,37764.0,10.67,10.69,10.66,10.68,37764.0
2018-02-12 11:30:00,10.67,10.7,10.67,10.7,44560.0,10.67,10.7,10.67,10.7,44560.0
2018-02-12 11:35:00,10.69,10.71,10.69,10.71,25172.0,10.69,10.71,10.69,10.71,25172.0
2018-02-12 11:40:00,10.72,10.73,10.71,10.72,23044.0,10.72,10.73,10.71,10.72,23044.0
2018-02-12 11:45:00,10.72,10.72,10.7,10.71,24848.0,10.72,10.72,10.7,10.71,24848.0
2018-02-12 11:50:00,10.72,10.72,10.71,10.72,11384.0,10.72,10.72,10.71,10.72,11384.0
2018-02-12 11:55:00,10.73,10.76,10.73,10.76,26400.0,10.73,10.76,10.73,10.76,26400.0
2018-02-12 12:00:00,10.76,10.77,10.74,10.76,25276.0,10.76,10.77,10.74,10.76,25276.0
2018-02-12 12:05:00,10.76,10.76,10.74,10.76,16120.0,10.76,10.76,10.74,10.76,16120.0
2018-02-12 12:10:00,10.76,10.78,10.75,10.78,33132.0,10.76,10.78,10.75,10.78,33132.0
2018-02-12 12:15:00,10.78,10.8,10.78,10.78,33372.0,10.78,10.8,10.78,10.78,33372.0
2018-02-12 12:20:00,10.79,10.79,10.76,10.79,18704.0,10.79,10.79,10.76,10.79,18704.0
2018-02-12 12:25:00,10.79,10.79,10.77,10.78,20400.0,10.79,10.79,10.77,10.78,20400.0
2018-02-12 12:30:00,10.77,10.78,10.76,10.77,20000.0,10.77,10.78,10.76,10.77,20000.0
2018-02-12 12:35:00,10.77,10.77,10.75,10.77,22716.0,10.77,10.77,10.75,10.77,22716.0
2018-02-12 12:40:00,10.77,10.77,10.76,10.76,10520.0,10.77,10.77,10.76,10.76,10520.0
2018-02-12 12:45:00,10.76,10.76,10.75,10.75,25540.0,10.76,10.76,10.75,10.75,25540.0
2018-02-12 12:50:00,10.75,10.77,10.75,10.77,22000.0,10.75,10.77,10.75,10.77,22000.0
2018-02-12 12:55:00,10.77,10.78,10.75,10.75,18308.0,10.77,10.78,10.75,10.75,18308.0
2018-02-12 13:00:00,10.76,10.77,10.76,10.76,9200.0,10.76,10.77,10.76,10.76,9200.0
2018-02-12 13:05:00,10.76,10.76,10.73,10.74,15564.0,10.76,10.76,10.73,10.74,15564.0
2018-02-12 13:10:00,10.73,10.75,10.73,10.75,25888.0,10.73,10.75,10.73,10.75,25888.0
2018-02-12 13:15:00,10.75,10.76,10.74,10.74,10292.0,10.75,10.76,10.74,10.74,10292.0
2018-02-12 13:20:00,10.73,10.75,10.73,10.75,10084.0,10.73,10.75,10.73,10.75,10084.0
2018-02-12 13:25:00,10.75,10.76,10.74,10.76,20444.0,10.75,10.76,10.74,10.76,20444.0
2018-02-12 13:30:00,10.76,10.76,10.75,10.76,16400.0,10.76,10.76,10.75,10.76,16400.0
2018-02-12 13:35:00,10.75,10.76,10.73,10.74,36128.0,10.75,10.76,10.73,10.74,36128.0
2018-02-12 13:40:00,10.74,10.74,10.72,10.73,19984.0,10.74,10.74,10.72,10.73,19984.0
2018-02-12 13:45:00,10.73,10.75,10.72,10.75,35328.0,10.73,10.75,10.72,10.75,35328.0
2018-02-12 13:50:00,10.74,10.78,10.74,10.78,37216.0,10.74,10.78,10.74,10.78,37216.0
2018-02-12 13:55:00,10.78,10.79,10.77,10.78,56556.0,10.78,10.79,10.77,10.78,56556.0
2018-02-12 14:00:00,10.78,10.79,10.77,10.78,46876.0,10.78,10.79,10.77,10.78,46876.0
2018-02-12 14:05:00,10.78,10.79,10.77,10.78,61132.0,10.78,10.79,10.77,10.78,61132.0
2018-02-12 14:10:00,10.78,10.78,10.76,10.76,40700.0,10.78,10.78,10.76,10.76,40700.0
2018-02-12 14:15:00,10.77,10.77,10.74,10.74,38284.0,10.77,10.77,10.74,10.74,38284.0
2018-02-12 14:20:00,10.74,10.76,10.74,10.75,33164.0,10.74,10.76,10.74,10.75,33164.0
2018-02-12 14:25:00,10.74,10.76,10.74,10.76,38172.0,10.74,10.76,10.74,10.76,38172.0
2018-02-12 14:30:00,10.76,10.77,10.76,10.76,50924.0,10.76,10.77,10.76,10.76,50924.0
2018-02-12 14:35:00,10.76,10.78,10.76,10.78,41548.0,10.76,10.78,10.76,10.78,41548.0
2018-02-12 14:40:00,10.78,10.79,10.76,10.77,42016.0,10.78,10.79,10.76,10.77,42016.0
2018-02-12 14:45:00,10.77,10.77,10.75,10.76,38448.0,10.77,10.77,10.75,10.76,38448.0
2018-02-12 14:50:00,10.75,10.76,10.74,10.76,53036.0,10.75,10.76,10.74,10.76,53036.0
2018-02-12 14:55:00,10.76,10.76,10.75,10.76,34744.0,10.76,10.76,10.75,10.76,34744.0
2018-02-12 15:00:00,10.76,10.77,10.76,10.76,65768.0,10.76,10.77,10.76,10.76,65768.0
2018-02-12 15:05:00,10.76,10.79,10.76,10.78,54860.0,10.76,10.79,10.76,10.78,54860.0
2018-02-12 15:10:00,10.78,10.8,10.77,10.8,33580.0,10.78,10.8,10.77,10.8,33580.0
2018-02-12 15:15:00,10.8,10.8,10.79,10.79,56792.0,10.8,10.8,10.79,10.79,56792.0
2018-02-12 15:20:00,10.79,10.8,10.79,10.79,63040.0,10.79,10.8,10.79,10.79,63040.0
2018-02-12 15:25:00,10.79,10.79,10.75,10.75,70044.0,10.79,10.79,10.75,10.75,70044.0
2018-02-12 15:30:00,10.76,10.77,10.74,10.76,102140.0,10.76,10.77,10.74,10.76,102140.0
2018-02-12 15:35:00,10.76,10.76,10.72,10.74,127376.0,10.76,10.76,10.72,10.74,127376.0
2018-02-12 15:40:00,10.74,10.75,10.73,10.74,135580.0,10.74,10.75,10.73,10.74,135580.0
2018-02-12 15:45:00,10.74,10.74,10.68,10.71,180692.0,10.74,10.74,10.68,10.71,180692.0
2018-02-12 15:50:00,10.7,10.73,10.7,10.72,177884.0,10.7,10.73,10.7,10.72,177884.0
2018-02-12 15:55:00,10.72,10.72,10.69,10.71,246672.0,10.72,10.72,10.69,10.71,246672.0
2018-02-13 09:30:00,10.63,10.74,10.63,10.65,66412.0,10.63,10.74,10.63,10.65,66412.0
2018-02-13 09:35:00,10.63,10.63,10.55,10.61,54976.0,10.63,10.63,10.55,10.61,54976.0
2018-02-13 09:40:00,10.61,10.63,10.6,10.6,16460.0,10.61,10.63,10.6,10.6,16460.0
2018-02-13 09:45:00,10.59,10.61,10.59,10.61,26000.0,10.59,10.61,10.59,10.61,26000.0
2018-02-13 09:50:00,10.59,10.61,10.58,10.58,8800.0,10.59,10.61,10.58,10.58,8800.0
2018-02-13 09:55:00,10.58,10.59,10.52,10.53,42940.0,10.58,10.59,10.52,10.53,42940.0
2018-02-13 10:00:00,10.54,10.57,10.53,10.55,74440.0,10.54,10.57,10.53,10.55,74440.0
2018-02-13 10:05:00,10.55,10.56,10.53,10.55,17200.0,10.55,10.56,10.53,10.55,17200.0
2018-02-13 10:10:00,10.55,10.57,10.55,10.56,18176.0,10.55,10.57,10.55,10.56,18176.0
2018-02-13 10:15:00,10.56,10.58,10.55,10.58,40000.0,10.56,10.58,10.55,10.58,40000.0
2018-02-13 10:20:00,10.58,10.59,10.57,10.59,14000.0,10.58,10.59,10.57,10.59,14000.0
2018-02-13 10:25:00,10.59,10.6,10.59,10.6,30644.0,10.59,10.6,10.59,10.6,30644.0
2018-02-13 10:30:00,10.59,10.59,10.56,10.56,13360.0,10.59,10.59,10.56,10.56,13360.0
2018-02-13 10:35:00,10.56,10.59,10.56,10.59,14400.0,10.56,10.59,10.56,10.59,14400.0
2018-02-13 10:40:00,10.59,10.6,10.59,10.59,26996.0,10.59,10.6,10.59,10.59,26996.0
2018-02-13 10:45:00,10.59,10.6,10.58,10.6,29200.0,10.59,10.6,10.58,10.6,29200.0
2018-02-13 10:50:00,10.6,10.6,10.58,10.59,23684.0,10.6,10.6,10.58,10.59,23684.0
2018-02-13 10:55:00,10.59,10.59,10.58,10.58,14000.0,10.59,10.59,10.58,10.58,14000.0
2018-02-13 11:00:00,10.57,10.58,10.56,10.57,19848.0,10.57,10.58,10.56,10.57,19848.0
2018-02-13 11:05:00,10.56,10.6,10.56,10.59,38340.0,10.56,10.6,10.56,10.59,38340.0
2018-02-13 11:10:00,10.59,10.6,10.59,10.6,38356.0,10.59,10.6,10.59,10.6,38356.0
2018-02-13 11:15:00,10.6,10.62,10.6,10.62,47400.0,10.6,10.62,10.6,10.62,47400.0
2018-02-13 11:20:00,10.62,10.63,10.6,10.63,27784.0,10.62,10.63,10.6,10.63,27784.0
2018-02-13 11:25:00,10.63,10.63,10.61,10.61,30248.0,10.63,10.63,10.61,10.61,30248.0
2018-02-13 11:30:00,10.6,10.61,10.59,10.59,65276.0,10.6,10.61,10.59,10.59,65276.0
2018-02-13 11:35:00,10.59,10.59,10.58,10.59,17652.0,10.59,10.59,10.58,10.59,17652.0
2018-02-13 11:40:00,10.59,10.59,10.58,10.58,37004.0,10.59,10.59,10.58,10.58,37004.0
2018-02-13 11:45:00,10.58,10.6,10.58,10.59,35200.0,10.58,10.6,10.58,10.59,35200.0
2018-02-13 11:50:00,10.59,10.59,10.57,10.58,20860.0,10.59,10.59,10.57,10.58,20860.0
2018-02-13 11:55:00,10.58,10.6,10.57,10.6,29716.0,10.58,10.6,10.57,10.6,29716.0
2018-02-13 12:00:00,10.59,10.62,10.59,10.62,24800.0,10.59,10.62,10.59,10.62,24800.0
2018-02-13 12:05:00,10.61,10.62,10.61,10.62,22184.0,10.61,10.62,10.61,10.62,22184.0
2018-02-13 12:10:00,10.62,10.63,10.62,10.63,19200.0,10.62,10.63,10.62,10.63,19200.0
2018-02-13 12:15:00,10.63,10.63,10.62,10.63,21600.0,10.63,10.63,10.62,10.63,21600.0
2018-02-13 12:20:00,10.63,10.64,10.63,10.63,29024.0,10.63,10.64,10.63,10.63,29024.0
2018-02-13 12:25:00,10.63,10.63,10.62,10.62,42904.0,10.63,10.63,10.62,10.62,42904.0
2018-02-13 12:30:00,10.62,10.64,10.62,10.62,29028.0,10.62,10.64,10.62,10.62,29028.0
2018-02-13 12:35:00,10.62,10.63,10.62,10.63,21696.0,10.62,10.63,10.62,10.63,21696.0
2018-02-13 12:40:00,10.63,10.63,10.62,10.63,24872.0,10.63,10.63,10.62,10.63,24872.0
2018-02-13 12:45:00,10.63,10.64,10.63,10.63,22404.0,10.63,10.64,10.63,10.63,22404.0
2018-02-13 12:50:00,10.63,10.64,10.63,10.63,25236.0,10.63,10.64,10.63,10.63,25236.0
2018-02-13 12:55:00,10.63,10.64,10.61,10.63,43748.0,10.63,10.64,10.61,10.63,43748.0
2018-02-13 13:00:00,10.63,10.65,10.62,10.64,32428.0,10.63,10.65,10.62,10.64,32428.0
2018-02-13 13:05:00,10.64,10.66,10.64,10.66,17748.0,10.64,10.66,10.64,10.66,17748.0
2018-02-13 13:10:00,10.66,10.67,10.65,10.67,53036.0,10.66,10.67,10.65,10.67,53036.0
2018-02-13 13:15:00,10.67,10.67,10.66,10.67,31296.0,10.67,10.67,10.66,10.67,31296.0
2018-02-13 13:20:00,10.67,10.68,10.66,10.67,18752.0,10.67,10.68,10.66,10.67,18752.0
2018-02-13 13:25:00,10.67,10.67,10.67,10.67,45052.0,10.67,10.67,10.67,10.67,45052.0
2018-02-13 13:30:00,10.67,10.68,10.67,10.68,42308.0,10.67,10.68,10.67,10.68,42308.0
2018-02-13 13:35:00,10.68,10.7,10.68,10.7,14768.0,10.68,10.7,10.68,10.7,14768.0
2018-02-13 13:40:00,10.7,10.7,10.68,10.7,24800.0,10.7,10.7,10.68,10.7,24800.0
2018-02-13 13:45:00,10.69,10.7,10.69,10.69,33084.0,10.69,10.7,10.69,10.69,33084.0
2018-02-13 13:50:00,10.68,10.7,10.68,10.69,23740.0,10.68,10.7,10.68,10.69,23740.0
2018-02-13 13:55:00,10.69,10.69,10.68,10.68,25632.0,10.69,10.69,10.68,10.68,25632.0
2018-02-13 14:00:00,10.68,10.69,10.68,10.69,28860.0,10.68,10.69,10.68,10.69,28860.0
2018-02-13 14:05:00,10.68,10.7,10.68,10.7,20912.0,10.68,10.7,10.68,10.7,20912.0
2018-02-13 14:10:00,10.7,10.72,10.7,10.72,36020.0,10.7,10.72,10.7,10.72,36020.0
2018-02-13 14:15:00,10.72,10.72,10.71,10.71,19844.0,10.72,10.72,10.71,10.71,19844.0
2018-02-13 14:20:00,10.71,10.71,10.7,10.71,27672.0,10.71,10.71,10.7,10.71,27672.0
2018-02-13 14:25:00,10.71,10.71,10.7,10.71,30280.0,10.71,10.71,10.7,10.71,30280.0
2018-02-13 14:30:00,10.71,10.72,10.69,10.72,108904.0,10.71,10.72,10.69,10.72,108904.0
2018-02-13 14:35:00,10.71,10.71,10.69,10.7,45868.0,10.71,10.71,10.69,10.7,45868.0
2018-02-13 14:40:00,10.7,10.71,10.7,10.71,53400.0,10.7,10.71,10.7,10.71,53400.0
2018-02-13 14:45:00,10.7,10.72,10.7,10.71,68336.0,10.7,10.72,10.7,10.71,68336.0
2018-02-13 14:50:00,10.72,10.73,10.72,10.73,82636.0,10.72,10.73,10.72,10.73,82636.0
2018-02-13 14:55:00,10.72,10.73,10.72,10.73,96020.0,10.72,10.73,10.72,10.73,96020.0
2018-02-13 15:00:00,10.73,10.73,10.71,10.72,102112.0,10.73,10.73,10.71,10.72,102112.0
2018-02-13 15:05:00,10.71,10.74,10.71,10.73,150756.0,10.71,10.74,10.71,10.73,150756.0
2018-02-13 15:10:00,10.73,10.74,10.72,10.74,222248.0,10.73,10.74,10.72,10.74,222248.0
2018-02-13 15:15:00,10.74,10.75,10.74,10.74,209800.0,10.74,10.75,10.74,10.74,209800.0
2018-02-13 15:20:00,10.74,10.75,10.74,10.75,179464.0,10.74,10.75,10.74,10.75,179464.0
2018-02-13 15:25:00,10.75,10.76,10.74,10.75,80656.0,10.75,10.76,10.74,10.75,80656.0
2018-02-13 15:30:00,10.75,10.77,10.74,10.76,98192.0,10.75,10.77,10.74,10.76,98192.0
2018-02-13 15:35:00,10.76,10.79,10.76,10.78,99760.0,10.76,10.79,10.76,10.78,99760.0
2018-02-13 15:40:00,10.78,10.79,10.78,10.78,234984.0,10.78,10.79,10.78,10.78,234984.0
2018-02-13 15:45:00,10.78,10.81,10.78,10.81,756536.0,10.78,10.81,10.78,10.81,756536.0
2018-02-13 15:50:00,10.81,10.83,10.81,10.81,385132.0,10.81,10.83,10.81,10.81,385132.0
2018-02-13 15:55:00,10.81,10.81,10.8,10.81,282324.0,10.81,10.81,10.8,10.81,282324.0
2018-02-14 09:30:00,10.77,10.84,10.76,10.82,73684.0,10.77,10.84,10.76,10.82,73684.0
2018-02-14 09:35:00,10.81,10.81,10.75,10.75,77252.0,10.81,10.81,10.75,10.75,77252.0
2018-02-14 09:40:00,10.75,10.77,10.74,10.76,56492.0,10.75,10.77,10.74,10.76,56492.0
2018-02-14 09:45:00,10.76,10.76,10.74,10.75,52456.0,10.76,10.76,10.74,10.75,52456.0
2018-02-14 09:50:00,10.75,10.8,10.75,10.78,22624.0,10.75,10.8,10.75,10.78,22624.0
2018-02-14 09:55:00,10.78,10.79,10.76,10.78,44592.0,10.78,10.79,10.76,10.78,44592.0
2018-02-14 10:00:00,10.78,10.8,10.77,10.8,76720.0,10.78,10.8,10.77,10.8,76720.0
2018-02-14 10:05:00,10.81,10.86,10.81,10.85,42740.0,10.81,10.86,10.81,10.85,42740.0
2018-02-14 10:10:00,10.86,10.87,10.82,10.82,29448.0,10.86,10.87,10.82,10.82,29448.0
2018-02-14 10:15:00,10.82,10.84,10.81,10.84,22508.0,10.82,10.84,10.81,10.84,22508.0
2018-02-14 10:20:00,10.84,10.87,10.84,10.85,34800.0,10.84,10.87,10.84,10.85,34800.0
2018-02-14 10:25:00,10.86,10.88,10.85,10.87,65004.0,10.86,10.88,10.85,10.87,65004.0
2018-02-14 10:30:00,10.87,10.88,10.86,10.87,31200.0,10.87,10.88,10.86,10.87,31200.0
2018-02-14 10:35:00,10.87,10.9,10.87,10.9,24000.0,10.87,10.9,10.87,10.9,24000.0
2018-02-14 10:40:00,10.9,10.9,10.87,10.88,27716.0,10.9,10.9,10.87,10.88,27716.0
2018-02-14 10:45:00,10.88,10.9,10.88,10.88,11600.0,10.88,10.9,10.88,10.88,11600.0
2018-02-14 10:50:00,10.88,10.89,10.87,10.87,38808.0,10.88,10.89,10.87,10.87,38808.0
2018-02-14 10:55:00,10.87,10.88,10.87,10.88,24716.0,10.87,10.88,10.87,10.88,24716.0
2018-02-14 11:00:00,10.88,10.89,10.87,10.88,22440.0,10.88,10.89,10.87,10.88,22440.0
2018-02-14 11:05:00,10.88,10.88,10.86,10.88,21020.0,10.88,10.88,10.86,10.88,21020.0
2018-02-14 11:10:00,10.87,10.9,10.87,10.9,32348.0,10.87,10.9,10.87,10.9,32348.0
2018-02-14 11:15:00,10.9,10.92,10.9,10.92,145208.0,10.9,10.92,10.9,10.92,145208.0
2018-02-14 11:20:00,10.92,10.94,10.9,10.93,43788.0,10.92,10.94,10.9,10.93,43788.0
2018-02-14 11:25:00,10.92,10.93,10.91,10.92,19764.0,10.92,10.93,10.91,10.92,19764.0
2018-02-14 11:30:00,10.92,10.93,10.91,10.92,20532.0,10.92,10.93,10.91,10.92,20532.0
2018-02-14 11:35:00,10.92,10.92,10.9,10.92,26900.0,10.92,10.92,10.9,10.92,26900.0
2018-02-14 11:40:00,10.93,10.96,10.92,10.96,52384.0,10.93,10.96,10.92,10.96,52384.0
2018-02-14 11:45:00,10.95,10.96,10.93,10.94,45620.0,10.95,10.96,10.93,10.94,45620.0
2018-02-14 11:50:00,10.94,10.97,10.93,10.97,137552.0,10.94,10.97,10.93,10.97,137552.0
2018-02-14 11:55:00,10.97,10.97,10.96,10.97,20336.0,10.97,10.97,10.96,10.97,20336.0
2018-02-14 12:00:00,10.97,10.99,10.97,10.99,28864.0,10.97,10.99,10.97,10.99,28864.0
2018-02-14 12:05:00,10.99,10.99,10.98,10.98,57988.0,10.99,10.99,10.98,10.98,57988.0
2018-02-14 12:10:00,10.98,10.99,10.98,10.99,9724.0,10.98,10.99,10.98,10.99,9724.0
2018-02-14 12:15:00,10.99,10.99,10.96,10.96,35260.0,10.99,10.99,10.96,10.96,35260.0
2018-02-14 12:20:00,10.96,10.99,10.96,10.99,37648.0,10.96,10.99,10.96,10.99,37648.0
2018-02-14 12:25:00,10.99,11.02,10.98,11.02,50432.0,10.99,11.02,10.98,11.02,50432.0
2018-02-14 12:30:00,11.02,11.02,10.99,11.02,36760.0,11.02,11.02,10.99,11.02,36760.0
2018-02-14 12:35:00,11.01,11.04,11.01,11.04,45556.0,11.01,11.04,11.01,11.04,45556.0
2018-02-14 12:40:00,11.04,11.04,11.01,11.03,40260.0,11.04,11.04,11.01,11.03,40260.0
2018-02-14 12:45:00,11.03,11.04,11.02,11.03,32172.0,11.03,11.04,11.02,11.03,32172.0
2018-02-14 12:50:00,11.03,11.05,11.02,11.04,102068.0,11.03,11.05,11.02,11.04,102068.0
2018-02-14 12:55:00,11.04,11.06,11.04,11.05,39460.0,11.04,11.06,11.04,11.05,39460.0
2018-02-14 13:00:00,11.05,11.07,11.05,11.07,17304.0,11.05,11.07,11.05,11.07,17304.0
2018-02-14 13:05:00,11.07,11.08,11.07,11.08,53792.0,11.07,11.08,11.07,11.08,53792.0
2018-02-14 13:10:00,11.08,11.1,11.08,11.09,85768.0,11.08,11.1,11.08,11.09,85768.0
2018-02-14 13:15:00,11.1,11.1,11.06,11.07,50448.0,11.1,11.1,11.06,11.07,50448.0
2018-02-14 13:20:00,11.08,11.1,11.07,11.09,26200.0,11.08,11.1,11.07,11.09,26200.0
2018-02-14 13:25:00,11.08,11.09,11.06,11.08,51940.0,11.08,11.09,11.06,11.08,51940.0
2018-02-14 13:30:00,11.08,11.11,11.08,11.11,46092.0,11.08,11.11,11.08,11.11,46092.0
2018-02-14 13:35:00,11.11,11.11,11.09,11.11,31104.0,11.11,11.11,11.09,11.11,31104.0
2018-02-14 13:40:00,11.1,11.11,11.08,11.1,61288.0,11.1,11.11,11.08,11.1,61288.0
2018-02-14 13:45:00,11.1,11.1,11.08,11.09,37252.0,11.1,11.1,11.08,11.09,37252.0
2018-02-14 13:50:00,11.09,11.09,11.08,11.09,56696.0,11.09,11.09,11.08,11.09,56696.0
2018-02-14 13:55:00,11.09,11.11,11.08,11.1,39660.0,11.09,11.11,11.08,11.1,39660.0
2018-02-14 14:00:00,11.1,11.12,11.1,11.11,26400.0,11.1,11.12,11.1,11.11,26400.0
2018-02-14 14:05:00,11.11,11.11,11.1,11.11,51944.0,11.11,11.11,11.1,11.11,51944.0
2018-02-14 14:10:00,11.11,11.12,11.11,11.12,45992.0,11.11,11.12,11.11,11.12,45992.0
2018-02-14 14:15:00,11.11,11.14,11.11,11.14,76412.0,11.11,11.14,11.11,11.14,76412.0
2018-02-14 14:20:00,11.13,11.15,11.13,11.13,87448.0,11.13,11.15,11.13,11.13,87448.0
2018-02-14 14:25:00,11.13,11.13,11.11,11.11,46004.0,11.13,11.13,11.11,11.11,46004.0
2018-02-14 14:30:00,11.11,11.12,11.09,11.1,36060.0,11.11,11.12,11.09,11.1,36060.0
2018-02-14 14:35:00,11.11,11.13,11.1,11.13,44036.0,11.11,11.13,11.1,11.13,44036.0
2018-02-14 14:40:00,11.13,11.13,11.12,11.12,28172.0,11.13,11.13,11.12,11.12,28172.0
2018-02-14 14:45:00,11.12,11.13,11.12,11.13,49276.0,11.12,11.13,11.12,11.13,49276.0
2018-02-14 14:50:00,11.13,11.15,11.13,11.15,34544.0,11.13,11.15,11.13,11.15,34544.0
2018-02-14 14:55:00,11.14,11.15,11.14,11.15,44312.0,11.14,11.15,11.14,11.15,44312.0
2018-02-14 15:00:00,11.15,11.18,11.15,11.18,49788.0,11.15,11.18,11.15,11.18,49788.0
2018-02-14 15:05:00,11.18,11.18,11.17,11.18,59556.0,11.18,11.18,11.17,11.18,59556.0
2018-02-14 15:10:00,11.18,11.18,11.17,11.17,39772.0,11.18,11.18,11.17,11.17,39772.0
2018-02-14 15:15:00,11.17,11.19,11.17,11.19,51728.0,11.17,11.19,11.17,11.19,51728.0
2018-02-14 15:20:00,11.19,11.19,11.17,11.17,117208.0,11.19,11.19,11.17,11.17,117208.0
2018-02-14 15:25:00,11.16,11.17,11.16,11.17,79580.0,11.16,11.17,11.16,11.17,79580.0
2018-02-14 15:30:00,11.17,11.18,11.17,11.17,119992.0,11.17,11.18,11.17,11.17,119992.0
2018-02-14 15:35:00,11.18,11.18,11.16,11.18,108116.0,11.18,11.18,11.16,11.18,108116.0
2018-02-14 15:40:00,11.18,11.19,11.18,11.18,184452.0,11.18,11.19,11.18,11.18,184452.0
2018-02-14 15:45:00,11.18,11.21,11.18,11.2,238888.0,11.18,11.21,11.18,11.2,238888.0
2018-02-14 15:50:00,11.2,11.22,11.2,11.21,199512.0,11.2,11.22,11.2,11.21,199512.0
2018-02-14 15:55:00,11.21,11.23,11.21,11.22,606712.0,11.21,11.23,11.21,11.22,606712.0
2018-02-15 09:30:00,11.23,11.25,11.1,11.11,218808.0,11.23,11.25,11.1,11.11,218808.0
2018-02-15 09:35:00,11.11,11.11,11.06,11.06,66720.0,11.11,11.11,11.06,11.06,66720.0
2018-02-15 09:40:00,11.06,11.07,11.04,11.05,63040.0,11.06,11.07,11.04,11.05,63040.0
2018-02-15 09:45:00,11.04,11.09,11.03,11.06,166804.0,11.04,11.09,11.03,11.06,166804.0
2018-02-15 09:50:00,11.07,11.09,11.03,11.09,49600.0,11.07,11.09,11.03,11.09,49600.0
2018-02-15 09:55:00,11.1,11.12,11.09,11.11,84216.0,11.1,11.12,11.09,11.11,84216.0
2018-02-15 10:00:00,11.11,11.17,11.1,11.16,105428.0,11.11,11.17,11.1,11.16,105428.0
2018-02-15 10:05:00,11.16,11.17,11.13,11.14,60504.0,11.16,11.17,11.13,11.14,60504.0
2018-02-15 10:10:00,11.14,11.18,11.13,11.17,49600.0,11.14,11.18,11.13,11.17,49600.0
2018-02-15 10:15:00,11.17,11.19,11.15,11.18,53424.0,11.17,11.19,11.15,11.18,53424.0
2018-02-15 10:20:00,11.18,11.22,11.18,11.2,75600.0,11.18,11.22,11.18,11.2,75600.0
2018-02-15 10:25:00,11.2,11.21,11.18,11.19,53220.0,11.2,11.21,11.18,11.19,53220.0
2018-02-15 10:30:00,11.19,11.21,11.18,11.18,45104.0,11.19,11.21,11.18,11.18,45104.0
2018-02-15 10:35:00,11.18,11.19,11.18,11.19,27284.0,11.18,11.19,11.18,11.19,27284.0
2018-02-15 10:40:00,11.19,11.19,11.15,11.15,47712.0,11.19,11.19,11.15,11.15,47712.0
2018-02-15 10:45:00,11.15,11.2,11.15,11.18,44000.0,11.15,11.2,11.15,11.18,44000.0
2018-02-15 10:50:00,11.19,11.21,11.19,11.21,25324.0,11.19,11.21,11.19,11.21,25324.0
2018-02-15 10:55:00,11.2,11.2,11.16,11.16,46072.0,11.2,11.2,11.16,11.16,46072.0
2018-02-15 11:00:00,11.16,11.17,11.14,11.15,36816.0,11.16,11.17,11.14,11.15,36816.0
2018-02-15 11:05:00,11.16,11.2,11.16,11.2,24064.0,11.16,11.2,11.16,11.2,24064.0
2018-02-15 11:10:00,11.19,11.19,11.16,11.18,37052.0,11.19,11.19,11.16,11.18,37052.0
2018-02-15 11:15:00,11.19,11.19,11.17,11.19,49040.0,11.19,11.19,11.17,11.19,49040.0
2018-02-15 11:20:00,11.19,11.24,11.19,11.24,86360.0,11.19,11.24,11.19,11.24,86360.0
2018-02-15 11:25:00,11.24,11.3,11.22,11.3,160464.0,11.24,11.3,11.22,11.3,160464.0
2018-02-15 11:30:00,11.3,11.3,11.26,11.27,363836.0,11.3,11.3,11.26,11.27,363836.0
2018-02-15 11:35:00,11.27,11.27,11.26,11.26,78028.0,11.27,11.27,11.26,11.26,78028.0
2018-02-15 11:40:00,11.26,11.26,11.25,11.26,49200.0,11.26,11.26,11.25,11.26,49200.0
2018-02-15 11:45:00,11.26,11.28,11.25,11.28,100200.0,11.26,11.28,11.25,11.28,100200.0
2018-02-15 11:50:00,11.27,11.29,11.27,11.28,44800.0,11.27,11.29,11.27,11.28,44800.0
2018-02-15 11:55:00,11.28,11.28,11.27,11.27,556812.0,11.28,11.28,11.27,11.27,556812.0
2018-02-15 12:00:00,11.27,11.28,11.27,11.28,58236.0,11.27,11.28,11.27,11.28,58236.0
2018-02-15 12:05:00,11.28,11.28,11.27,11.28,68800.0,11.28,11.28,11.27,11.28,68800.0
2018-02-15 12:10:00,11.28,11.31,11.27,11.3,82956.0,11.28,11.31,11.27,11.3,82956.0
2018-02-15 12:15:00,11.31,11.31,11.3,11.3,35016.0,11.31,11.31,11.3,11.3,35016.0
2018-02-15 12:20:00,11.3,11.31,11.29,11.3,34800.0,11.3,11.31,11.29,11.3,34800.0
2018-02-15 12:25:00,11.3,11.3,11.29,11.3,28796.0,11.3,11.3,11.29,11.3,28796.0
2018-02-15 12:30:00,11.3,11.32,11.3,11.32,22504.0,11.3,11.32,11.3,11.32,22504.0
2018-02-15 12:35:00,11.32,11.32,11.31,11.32,36136.0,11.32,11.32,11.31,11.32,36136.0
2018-02-15 12:40:00,11.32,11.32,11.29,11.3,46028.0,11.32,11.32,11.29,11.3,46028.0
2018-02-15 12:45:00,11.3,11.3,11.28,11.28,23008.0,11.3,11.3,11.28,11.28,23008.0
2018-02-15 12:50:00,11.29,11.3,11.29,11.29,34716.0,11.29,11.3,11.29,11.29,34716.0
2018-02-15 12:55:00,11.3,11.31,11.29,11.31,23576.0,11.3,11.31,11.29,11.31,23576.0
2018-02-15 13:00:00,11.31,11.32,11.31,11.32,41404.0,11.31,11.32,11.31,11.32,41404.0
2018-02-15 13:05:00,11.32,11.33,11.31,11.31,55808.0,11.32,11.33,11.31,11.31,55808.0
2018-02-15 13:10:00,11.31,11.37,11.31,11.36,56684.0,11.31,11.37,11.31,11.36,56684.0
2018-02-15 13:15:00,11.36,11.37,11.36,11.37,60960.0,11.36,11.37,11.36,11.37,60960.0
2018-02-15 13:20:00,11.36,11.36,11.34,11.34,32340.0,11.36,11.36,11.34,11.34,32340.0
2018-02-15 13:25:00,11.34,11.36,11.33,11.34,49820.0,11.34,11.36,11.33,11.34,49820.0
2018-02-15 13:30:00,11.34,11.34,11.33,11.33,27276.0,11.34,11.34,11.33,11.33,27276.0
2018-02-15 13:35:00,11.33,11.34,11.33,11.33,31340.0,11.33,11.34,11.33,11.33,31340.0
2018-02-15 13:40:00,11.33,11.35,11.32,11.35,43524.0,11.33,11.35,11.32,11.35,43524.0
2018-02-15 13:45:00,11.35,11.35,11.34,11.35,36188.0,11.35,11.35,11.34,11.35,36188.0
2018-02-15 13:50:00,11.35,11.36,11.35,11.36,20056.0,11.35,11.36,11.35,11.36,20056.0
2018-02-15 13:55:00,11.36,11.38,11.36,11.38,121440.0,11.36,11.38,11.36,11.38,121440.0
2018-02-15 14:00:00,11.38,11.41,11.38,11.4,42680.0,11.38,11.41,11.38,11.4,42680.0
2018-02-15 14:05:00,11.4,11.43,11.4,11.43,100076.0,11.4,11.43,11.4,11.43,100076.0
2018-02-15 14:10:00,11.43,11.43,11.42,11.43,88764.0,11.43,11.43,11.42,11.43,88764.0
2018-02-15 14:15:00,11.43,11.47,11.43,11.47,132804.0,11.43,11.47,11.43,11.47,132804.0
2018-02-15 14:20:00,11.47,11.48,11.46,11.47,133868.0,11.47,11.48,11.46,11.47,133868.0
2018-02-15 14:25:00,11.47,11.47,11.45,11.45,541692.0,11.47,11.47,11.45,11.45,541692.0
2018-02-15 14:30:00,11.46,11.46,11.41,11.42,119436.0,11.46,11.46,11.41,11.42,119436.0
2018-02-15 14:35:00,11.42,11.46,11.42,11.45,123324.0,11.42,11.46,11.42,11.45,123324.0
2018-02-15 14:40:00,11.45,11.46,11.45,11.45,55404.0,11.45,11.46,11.45,11.45,55404.0
2018-02-15 14:45:00,11.45,11.46,11.43,11.44,232908.0,11.45,11.46,11.43,11.44,232908.0
2018-02-15 14:50:00,11.43,11.43,11.4,11.4,30880.0,11.43,11.43,11.4,11.4,30880.0
2018-02-15 14:55:00,11.4,11.42,11.39,11.42,98992.0,11.4,11.42,11.39,11.42,98992.0
2018-02-15 15:00:00,11.41,11.45,11.41,11.45,54216.0,11.41,11.45,11.41,11.45,54216.0
2018-02-15 15:05:00,11.45,11.47,11.45,11.45,74916.0,11.45,11.47,11.45,11.45,74916.0
2018-02-15 15:10:00,11.45,11.46,11.44,11.45,46748.0,11.45,11.46,11.44,11.45,46748.0
2018-02-15 15:15:00,11.45,11.46,11.44,11.45,83084.0,11.45,11.46,11.44,11.45,83084.0
2018-02-15 15:20:00,11.45,11.46,11.45,11.45,82048.0,11.45,11.46,11.45,11.45,82048.0
2018-02-15 15:25:00,11.45,11.46,11.44,11.44,86772.0,11.45,11.46,11.44,11.44,86772.0
2018-02-15 15:30:00,11.44,11.44,11.39,11.39,98220.0,11.44,11.44,11.39,11.39,98220.0
2018-02-15 15:35:00,11.39,11.41,11.38,11.41,121272.0,11.39,11.41,11.38,11.41,121272.0
2018-02-15 15:40:00,11.41,11.42,11.4,11.4,98884.0,11.41,11.42,11.4,11.4,98884.0
2018-02-15 15:45:00,11.41,11.42,11.4,11.41,195848.0,11.41,11.42,11.4,11.41,195848.0
2018-02-15 15:50:00,11.41,11.42,11.4,11.41,189404.0,11.41,11.42,11.4,11.41,189404.0
2018-02-15 15:55:00,11.41,11.44,11.41,11.44,311924.0,11.41,11.44,11.41,11.44,311924.0
2018-02-16 09:30:00,11.4,11.4,11.33,11.39,99436.0,11.4,11.4,11.33,11.39,99436.0
2018-02-16 09:35:00,11.39,11.42,11.37,11.42,58004.0,11.39,11.42,11.37,11.42,58004.0
2018-02-16 09:40:00,11.4,11.41,11.38,11.38,98636.0,11.4,11.41,11.38,11.38,98636.0
2018-02-16 09:45:00,11.39,11.45,11.38,11.45,22532.0,11.39,11.45,11.38,11.45,22532.0
2018-02-16 09:50:00,11.44,11.44,11.39,11.39,77140.0,11.44,11.44,11.39,11.39,77140.0
2018-02-16 09:55:00,11.39,11.4,11.38,11.38,24124.0,11.39,11.4,11.38,11.38,24124.0
2018-02-16 10:00:00,11.38,11.43,11.38,11.43,41996.0,11.38,11.43,11.38,11.43,41996.0
2018-02-16 10:05:00,11.41,11.42,11.4,11.42,24444.0,11.41,11.42,11.4,11.42,24444.0
2018-02-16 10:10:00,11.43,11.44,11.42,11.44,64108.0,11.43,11.44,11.42,11.44,64108.0
2018-02-16 10:15:00,11.44,11.47,11.44,11.46,18412.0,11.44,11.47,11.44,11.46,18412.0
2018-02-16 10:20:00,11.46,11.49,11.46,11.47,24116.0,11.46,11.49,11.46,11.47,24116.0
2018-02-16 10:25:00,11.47,11.47,11.46,11.47,24888.0,11.47,11.47,11.46,11.47,24888.0
2018-02-16 10:30:00,11.48,11.49,11.47,11.49,14408.0,11.48,11.49,11.47,11.49,14408.0
2018-02-16 10:35:00,11.49,11.49,11.47,11.47,49760.0,11.49,11.49,11.47,11.47,49760.0
2018-02-16 10:40:00,11.47,11.5,11.47,11.5,27292.0,11.47,11.5,11.47,11.5,27292.0
2018-02-16 10:45:00,11.49,11.52,11.49,11.52,152312.0,11.49,11.52,11.49,11.52,152312.0
2018-02-16 10:50:00,11.52,11.54,11.52,11.54,39616.0,11.52,11.54,11.52,11.54,39616.0
2018-02-16 10:55:00,11.54,11.54,11.52,11.53,54256.0,11.54,11.54,11.52,11.53,54256.0
2018-02-16 11:00:00,11.53,11.54,11.52,11.53,35468.0,11.53,11.54,11.52,11.53,35468.0
2018-02-16 11:05:00,11.53,11.54,11.53,11.54,24400.0,11.53,11.54,11.53,11.54,24400.0
2018-02-16 11:10:00,11.53,11.54,11.53,11.54,55700.0,11.53,11.54,11.53,11.54,55700.0
2018-02-16 11:15:00,11.54,11.55,11.53,11.55,41556.0,11.54,11.55,11.53,11.55,41556.0
2018-02-16 11:20:00,11.55,11.55,11.53,11.53,52984.0,11.55,11.55,11.53,11.53,52984.0
2018-02-16 11:25:00,11.53,11.53,11.53,11.53,37264.0,11.53,11.53,11.53,11.53,37264.0
2018-02-16 11:30:00,11.53,11.54,11.53,11.53,33712.0,11.53,11.54,11.53,11.53,33712.0
2018-02-16 11:35:00,11.53,11.53,11.53,11.53,40680.0,11.53,11.53,11.53,11.53,40680.0
2018-02-16 11:40:00,11.53,11.55,11.53,11.55,28368.0,11.53,11.55,11.53,11.55,28368.0
2018-02-16 11:45:00,11.55,11.56,11.54,11.56,39140.0,11.55,11.56,11.54,11.56,39140.0
2018-02-16 11:50:00,11.56,11.57,11.54,11.55,55200.0,11.56,11.57,11.54,11.55,55200.0
2018-02-16 11:55:00,11.55,11.56,11.55,11.56,24444.0,11.55,11.56,11.55,11.56,24444.0
2018-02-16 12:00:00,11.56,11.56,11.55,11.56,50800.0,11.56,11.56,11.55,11.56,50800.0
2018-02-16 12:05:00,11.56,11.56,11.55,11.56,29500.0,11.56,11.56,11.55,11.56,29500.0
2018-02-16 12:10:00,11.56,11.56,11.55,11.56,31000.0,11.56,11.56,11.55,11.56,31000.0
2018-02-16 12:15:00,11.56,11.58,11.56,11.56,46080.0,11.56,11.58,11.56,11.56,46080.0
2018-02-16 12:20:00,11.58,11.58,11.56,11.57,32788.0,11.58,11.58,11.56,11.57,32788.0
2018-02-16 12:25:00,11.57,11.57,11.56,11.57,16320.0,11.57,11.57,11.56,11.57,16320.0
2018-02-16 12:30:00,11.58,11.59,11.58,11.59,20432.0,11.58,11.59,11.58,11.59,20432.0
2018-02-16 12:35:00,11.59,11.59,11.57,11.58,30800.0,11.59,11.59,11.57,11.58,30800.0
2018-02-16 12:40:00,11.58,11.58,11.57,11.58,28000.0,11.58,11.58,11.57,11.58,28000.0
2018-02-16 12:45:00,11.58,11.59,11.58,11.58,21092.0,11.58,11.59,11.58,11.58,21092.0
2018-02-16 12:50:00,11.58,11.58,11.56,11.56,66332.0,11.58,11.58,11.56,11.56,66332.0
2018-02-16 12:55:00,11.56,11.58,11.56,11.57,37668.0,11.56,11.58,11.56,11.57,37668.0
2018-02-16 13:00:00,11.57,11.59,11.57,11.57,16500.0,11.57,11.59,11.57,11.57,16500.0
2018-02-16 13:05:00,11.56,11.57,11.56,11.56,11912.0,11.56,11.57,11.56,11.56,11912.0
2018-02-16 13:10:00,11.56,11.56,11.54,11.54,37388.0,11.56,11.56,11.54,11.54,37388.0
2018-02-16 13:15:00,11.55,11.56,11.53,11.54,48676.0,11.55,11.56,11.53,11.54,48676.0
2018-02-16 13:20:00,11.54,11.56,11.54,11.55,23588.0,11.54,11.56,11.54,11.55,23588.0
2018-02-16 13:25:00,11.55,11.55,11.53,11.53,49508.0,11.55,11.55,11.53,11.53,49508.0
2018-02-16 13:30:00,11.53,11.54,11.51,11.54,85160.0,11.53,11.54,11.51,11.54,85160.0
2018-02-16 13:35:00,11.54,11.56,11.54,11.56,60060.0,11.54,11.56,11.54,11.56,60060.0
2018-02-16 13:40:00,11.57,11.58,11.57,11.57,16032.0,11.57,11.58,11.57,11.57,16032.0
2018-02-16 13:45:00,11.57,11.57,11.56,11.56,46988.0,11.57,11.57,11.56,11.56,46988.0
2018-02-16 13:50:00,11.56,11.57,11.56,11.56,59364.0,11.56,11.57,11.56,11.56,59364.0
2018-02-16 13:55:00,11.56,11.56,11.54,11.54,56044.0,11.56,11.56,11.54,11.54,56044.0
2018-02-16 14:00:00,11.54,11.55,11.54,11.54,28336.0,11.54,11.55,11.54,11.54,28336.0
2018-02-16 14:05:00,11.53,11.54,11.52,11.52,30388.0,11.53,11.54,11.52,11.52,30388.0
2018-02-16 14:10:00,11.52,11.53,11.52,11.52,37728.0,11.52,11.53,11.52,11.52,37728.0
2018-02-16 14:15:00,11.52,11.56,11.51,11.56,124112.0,11.52,11.56,11.51,11.56,124112.0
2018-02-16 14:20:00,11.56,11.56,11.53,11.54,68056.0,11.56,11.56,11.53,11.54,68056.0
2018-02-16 14:25:00,11.55,11.56,11.55,11.56,27364.0,11.55,11.56,11.55,11.56,27364.0
2018-02-16 14:30:00,11.56,11.59,11.56,11.58,33204.0,11.56,11.59,11.56,11.58,33204.0
2018-02-16 14:35:00,11.58,11.59,11.56,11.57,36004.0,11.58,11.59,11.56,11.57,36004.0
2018-02-16 14:40:00,11.56,11.58,11.56,11.56,40496.0,11.56,11.58,11.56,11.56,40496.0
2018-02-16 14:45:00,11.56,11.59,11.56,11.59,62832.0,11.56,11.59,11.56,11.59,62832.0
2018-02-16 14:50:00,11.59,11.59,11.56,11.58,67232.0,11.59,11.59,11.56,11.58,67232.0
2018-02-16 14:55:00,11.59,11.61,11.58,11.6,23016.0,11.59,11.61,11.58,11.6,23016.0
2018-02-16 15:00:00,11.61,11.61,11.59,11.59,35388.0,11.61,11.61,11.59,11.59,35388.0
2018-02-16 15:05:00,11.59,11.61,11.59,11.6,25360.0,11.59,11.61,11.59,11.6,25360.0
2018-02-16 15:10:00,11.61,11.61,11.59,11.59,57720.0,11.61,11.61,11.59,11.59,57720.0
2018-02-16 15:15:00,11.6,11.6,11.59,11.59,49588.0,11.6,11.6,11.59,11.59,49588.0
2018-02-16 15:20:00,11.59,11.61,11.59,11.59,506748.0,11.59,11.61,11.59,11.59,506748.0
2018-02-16 15:25:00,11.59,11.61,11.59,11.59,62340.0,11.59,11.61,11.59,11.59,62340.0
2018-02-16 15:30:00,11.59,11.6,11.59,11.59,130336.0,11.59,11.6,11.59,11.59,130336.0
2018-02-16 15:35:00,11.59,11.6,11.58,11.59,1125016.0,11.59,11.6,11.58,11.59,1125016.0
2018-02-16 15:40:00,11.59,11.62,11.59,11.62,136912.0,11.59,11.62,11.59,11.62,136912.0
2018-02-16 15:45:00,11.62,11.64,11.61,11.63,155312.0,11.62,11.64,11.61,11.63,155312.0
2018-02-16 15:50:00,11.63,11.65,11.63,11.64,274900.0,11.63,11.65,11.63,11.64,274900.0
2018-02-16 15:55:00,11.64,11.65,11.62,11.62,513828.0,11.64,11.65,11.62,11.62,513828.0
2018-02-20 09:30:00,11.58,11.6,11.53,11.6,58252.0,11.58,11.6,11.53,11.6,58252.0
2018-02-20 09:35:00,11.57,11.58,11.53,11.57,55316.0,11.57,11.58,11.53,11.57,55316.0
2018-02-20 09:40:00,11.57,11.61,11.55,11.59,77040.0,11.57,11.61,11.55,11.59,77040.0
2018-02-20 09:45:00,11.58,11.61,11.58,11.6,38428.0,11.58,11.61,11.58,11.6,38428.0
2018-02-20 09:50:00,11.6,11.61,11.59,11.6,51752.0,11.6,11.61,11.59,11.6,51752.0
2018-02-20 09:55:00,11.6,11.62,11.6,11.61,52584.0,11.6,11.62,11.6,11.61,52584.0
2018-02-20 10:00:00,11.61,11.61,11.56,11.58,96284.0,11.61,11.61,11.56,11.58,96284.0
2018-02-20 10:05:00,11.58,11.62,11.58,11.62,61852.0,11.58,11.62,11.58,11.62,61852.0
2018-02-20 10:10:00,11.61,11.63,11.61,11.61,63300.0,11.61,11.63,11.61,11.61,63300.0
2018-02-20 10:15:00,11.61,11.62,11.6,11.62,56288.0,11.61,11.62,11.6,11.62,56288.0
2018-02-20 10:20:00,11.61,11.62,11.6,11.6,37676.0,11.61,11.62,11.6,11.6,37676.0
2018-02-20 10:25:00,11.6,11.61,11.59,11.6,55200.0,11.6,11.61,11.59,11.6,55200.0
2018-02-20 10:30:00,11.6,11.62,11.6,11.62,68740.0,11.6,11.62,11.6,11.62,68740.0
2018-02-20 10:35:00,11.62,11.63,11.61,11.62,54312.0,11.62,11.63,11.61,11.62,54312.0
2018-02-20 10:40:00,11.62,11.65,11.62,11.62,346780.0,11.62,11.65,11.62,11.62,346780.0
2018-02-20 10:45:00,11.62,11.63,11.61,11.61,30468.0,11.62,11.63,11.61,11.61,30468.0
2018-02-20 10:50:00,11.62,11.62,11.61,11.62,55564.0,11.62,11.62,11.61,11.62,55564.0
2018-02-20 10:55:00,11.62,11.62,11.61,11.62,81020.0,11.62,11.62,11.61,11.62,81020.0
2018-02-20 11:00:00,11.62,11.63,11.62,11.63,22944.0,11.62,11.63,11.62,11.63,22944.0
2018-02-20 11:05:00,11.63,11.65,11.63,11.65,41560.0,11.63,11.65,11.63,11.65,41560.0
2018-02-20 11:10:00,11.64,11.64,11.62,11.63,46236.0,11.64,11.64,11.62,11.63,46236.0
2018-02-20 11:15:00,11.63,11.63,11.62,11.63,56760.0,11.63,11.63,11.62,11.63,56760.0
2018-02-20 11:20:00,11.63,11.64,11.63,11.63,39328.0,11.63,11.64,11.63,11.63,39328.0
2018-02-20 11:25:00,11.63,11.66,11.63,11.66,37804.0,11.63,11.66,11.63,11.66,37804.0
2018-02-20 11:30:00,11.66,11.66,11.64,11.66,47136.0,11.66,11.66,11.64,11.66,47136.0
2018-02-20 11:35:00,11.67,11.67,11.64,11.65,60812.0,11.67,11.67,11.64,11.65,60812.0
2018-02-20 11:40:00,11.64,11.65,11.64,11.65,23872.0,11.64,11.65,11.64,11.65,23872.0
2018-02-20 11:45:00,11.65,11.65,11.64,11.65,35240.0,11.65,11.65,11.64,11.65,35240.0
2018-02-20 11:50:00,11.65,11.68,11.65,11.68,79616.0,11.65,11.68,11.65,11.68,79616.0
2018-02-20 11:55:00,11.68,11.68,11.66,11.67,46544.0,11.68,11.68,11.66,11.67,46544.0
2018-02-20 12:00:00,11.67,11.68,11.65,11.65,64468.0,11.67,11.68,11.65,11.65,64468.0
2018-02-20 12:05:00,11.65,11.67,11.65,11.67,45396.0,11.65,11.67,11.65,11.67,45396.0
2018-02-20 12:10:00,11.67,11.67,11.65,11.65,46332.0,11.67,11.67,11.65,11.65,46332.0
2018-02-20 12:15:00,11.65,11.66,11.65,11.66,43924.0,11.65,11.66,11.65,11.66,43924.0
2018-02-20 12:20:00,11.66,11.68,11.66,11.68,50800.0,11.66,11.68,11.66,11.68,50800.0
2018-02-20 12:25:00,11.68,11.68,11.67,11.68,25616.0,11.68,11.68,11.67,11.68,25616.0
2018-02-20 12:30:00,11.68,11.68,11.66,11.68,102556.0,11.68,11.68,11.66,11.68,102556.0
2018-02-20 12:35:00,11.68,11.68,11.67,11.68,32000.0,11.68,11.68,11.67,11.68,32000.0
2018-02-20 12:40:00,11.68,11.68,11.67,11.67,47848.0,11.68,11.68,11.67,11.67,47848.0
2018-02-20 12:45:00,11.68,11.69,11.67,11.68,45444.0,11.68,11.69,11.67,11.68,45444.0
2018-02-20 12:50:00,11.69,11.71,11.69,11.7,68028.0,11.69,11.71,11.69,11.7,68028.0
2018-02-20 12:55:00,11.7,11.71,11.7,11.71,38896.0,11.7,11.71,11.7,11.71,38896.0
2018-02-20 13:00:00,11.71,11.71,11.7,11.7,47832.0,11.71,11.71,11.7,11.7,47832.0
2018-02-20 13:05:00,11.7,11.7,11.69,11.7,145492.0,11.7,11.7,11.69,11.7,145492.0
2018-02-20 13:10:00,11.7,11.71,11.7,11.7,185176.0,11.7,11.71,11.7,11.7,185176.0
2018-02-20 13:15:00,11.7,11.7,11.7,11.7,42896.0,11.7,11.7,11.7,11.7,42896.0
2018-02-20 13:20:00,11.7,11.72,11.7,11.71,88316.0,11.7,11.72,11.7,11.71,88316.0
2018-02-20 13:25:00,11.71,11.71,11.69,11.71,149784.0,11.71,11.71,11.69,11.71,149784.0
2018-02-20 13:30:00,11.71,11.72,11.7,11.71,95860.0,11.71,11.72,11.7,11.71,95860.0
2018-02-20 13:35:00,11.71,11.71,11.69,11.71,155464.0,11.71,11.71,11.69,11.71,155464.0
2018-02-20 13:40:00,11.71,11.72,11.7,11.71,199104.0,11.71,11.72,11.7,11.71,199104.0
2018-02-20 13:45:00,11.71,11.72,11.7,11.72,94932.0,11.71,11.72,11.7,11.72,94932.0
2018-02-20 13:50:00,11.72,11.75,11.71,11.74,106668.0,11.72,11.75,11.71,11.74,106668.0
2018-02-20 13:55:00,11.74,11.74,11.73,11.74,81516.0,11.74,11.74,11.73,11.74,81516.0
2018-02-20 14:00:00,11.75,11.76,11.74,11.75,1083064.0,11.75,11.76,11.74,11.75,1083064.0
2018-02-20 14:05:00,11.75,11.78,11.74,11.75,742756.0,11.75,11.78,11.74,11.75,742756.0
2018-02-20 14:10:00,11.75,11.75,11.7,11.73,168504.0,11.75,11.75,11.7,11.73,168504.0
2018-02-20 14:15:00,11.72,11.74,11.72,11.74,444112.0,11.72,11.74,11.72,11.74,444112.0
2018-02-20 14:20:00,11.74,11.76,11.73,11.74,108956.0,11.74,11.76,11.73,11.74,108956.0
2018-02-20 14:25:00,11.74,11.76,11.73,11.74,260588.0,11.74,11.76,11.73,11.74,260588.0
2018-02-20 14:30:00,11.73,11.77,11.73,11.76,273872.0,11.73,11.77,11.73,11.76,273872.0
2018-02-20 14:35:00,11.75,11.78,11.75,11.77,87636.0,11.75,11.78,11.75,11.77,87636.0
2018-02-20 14:40:00,11.77,11.78,11.75,11.76,74800.0,11.77,11.78,11.75,11.76,74800.0
2018-02-20 14:45:00,11.76,11.77,11.75,11.77,123368.0,11.76,11.77,11.75,11.77,123368.0
2018-02-20 14:50:00,11.76,11.77,11.75,11.76,174812.0,11.76,11.77,11.75,11.76,174812.0
2018-02-20 14:55:00,11.76,11.77,11.74,11.75,182712.0,11.76,11.77,11.74,11.75,182712.0
2018-02-20 15:00:00,11.75,11.76,11.72,11.74,1339780.0,11.75,11.76,11.72,11.74,1339780.0
2018-02-20 15:05:00,11.74,11.75,11.73,11.73,193784.0,11.74,11.75,11.73,11.73,193784.0
2018-02-20 15:10:00,11.73,11.75,11.73,11.73,152032.0,11.73,11.75,11.73,11.73,152032.0
2018-02-20 15:15:00,11.73,11.74,11.72,11.74,249668.0,11.73,11.74,11.72,11.74,249668.0
2018-02-20 15:20:00,11.74,11.74,11.73,11.74,369732.0,11.74,11.74,11.73,11.74,369732.0
2018-02-20 15:25:00,11.74,11.74,11.74,11.74,121072.0,11.74,11.74,11.74,11.74,121072.0
2018-02-20 15:30:00,11.74,11.75,11.74,11.74,167964.0,11.74,11.75,11.74,11.74,167964.0
2018-02-20 15:35:00,11.74,11.76,11.74,11.74,1157180.0,11.74,11.76,11.74,11.74,1157180.0
2018-02-20 15:40:00,11.74,11.74,11.7,11.7,330056.0,11.74,11.74,11.7,11.7,330056.0
2018-02-20 15:45:00,11.7,11.72,11.69,11.7,236208.0,11.7,11.72,11.69,11.7,236208.0
2018-02-20 15:50:00,11.7,11.72,11.69,11.71,370236.0,11.7,11.72,11.69,11.71,370236.0
2018-02-20 15:55:00,11.71,11.72,11.7,11.71,405408.0,11.71,11.72,11.7,11.71,405408.0
2018-02-21 09:30:00,11.76,11.78,11.71,11.78,66064.0,11.76,11.78,11.71,11.78,66064.0
2018-02-21 09:35:00,11.77,11.81,11.76,11.8,55784.0,11.77,11.81,11.76,11.8,55784.0
2018-02-21 09:40:00,11.8,11.84,11.79,11.8,65600.0,11.8,11.84,11.79,11.8,65600.0
2018-02-21 09:45:00,11.81,11.82,11.79,11.81,58440.0,11.81,11.82,11.79,11.81,58440.0
2018-02-21 09:50:00,11.81,11.82,11.78,11.78,49540.0,11.81,11.82,11.78,11.78,49540.0
2018-02-21 09:55:00,11.78,11.79,11.77,11.78,55188.0,11.78,11.79,11.77,11.78,55188.0
2018-02-21 10:00:00,11.78,11.8,11.76,11.76,97724.0,11.78,11.8,11.76,11.76,97724.0
2018-02-21 10:05:00,11.76,11.77,11.75,11.77,212840.0,11.76,11.77,11.75,11.77,212840.0
2018-02-21 10:10:00,11.77,11.79,11.77,11.77,35992.0,11.77,11.79,11.77,11.77,35992.0
2018-02-21 10:15:00,11.77,11.78,11.76,11.77,177640.0,11.77,11.78,11.76,11.77,177640.0
2018-02-21 10:20:00,11.77,11.78,11.77,11.77,46372.0,11.77,11.78,11.77,11.77,46372.0
2018-02-21 10:25:00,11.77,11.77,11.76,11.77,93600.0,11.77,11.77,11.76,11.77,93600.0
2018-02-21 10:30:00,11.77,11.77,11.76,11.77,262200.0,11.77,11.77,11.76,11.77,262200.0
2018-02-21 10:35:00,11.78,11.78,11.77,11.78,35600.0,11.78,11.78,11.77,11.78,35600.0
2018-02-21 10:40:00,11.77,11.78,11.77,11.78,20000.0,11.77,11.78,11.77,11.78,20000.0
2018-02-21 10:45:00,11.78,11.79,11.78,11.79,25232.0,11.78,11.79,11.78,11.79,25232.0
2018-02-21 10:50:00,11.78,11.8,11.78,11.8,41200.0,11.78,11.8,11.78,11.8,41200.0
2018-02-21 10:55:00,11.8,11.82,11.8,11.82,45992.0,11.8,11.82,11.8,11.82,45992.0
2018-02-21 11:00:00,11.82,11.82,11.81,11.82,22800.0,11.82,11.82,11.81,11.82,22800.0
2018-02-21 11:05:00,11.82,11.83,11.81,11.82,1038400.0,11.82,11.83,11.81,11.82,1038400.0
2018-02-21 11:10:00,11.82,11.83,11.81,11.82,52800.0,11.82,11.83,11.81,11.82,52800.0
2018-02-21 11:15:00,11.82,11.83,11.81,11.83,99996.0,11.82,11.83,11.81,11.83,99996.0
2018-02-21 11:20:00,11.83,11.87,11.83,11.87,45904.0,11.83,11.87,11.83,11.87,45904.0
2018-02-21 11:25:00,11.86,11.92,11.86,11.86,116296.0,11.86,11.92,11.86,11.86,116296.0
2018-02-21 11:30:00,11.85,11.86,11.82,11.84,64708.0,11.85,11.86,11.82,11.84,64708.0
2018-02-21 11:35:00,11.84,11.84,11.8,11.81,91848.0,11.84,11.84,11.8,11.81,91848.0
2018-02-21 11:40:00,11.81,11.81,11.8,11.8,82156.0,11.81,11.81,11.8,11.8,82156.0
2018-02-21 11:45:00,11.8,11.81,11.8,11.81,13036.0,11.8,11.81,11.8,11.81,13036.0
2018-02-21 11:50:00,11.8,11.8,11.78,11.79,27952.0,11.8,11.8,11.78,11.79,27952.0
2018-02-21 11:55:00,11.79,11.79,11.77,11.77,45620.0,11.79,11.79,11.77,11.77,45620.0
2018-02-21 12:00:00,11.77,11.78,11.76,11.76,39208.0,11.77,11.78,11.76,11.76,39208.0
2018-02-21 12:05:00,11.76,11.76,11.75,11.76,54952.0,11.76,11.76,11.75,11.76,54952.0
2018-02-21 12:10:00,11.76,11.78,11.76,11.77,43424.0,11.76,11.78,11.76,11.77,43424.0
2018-02-21 12:15:00,11.77,11.78,11.77,11.78,34580.0,11.77,11.78,11.77,11.78,34580.0
2018-02-21 12:20:00,11.78,11.78,11.75,11.75,41600.0,11.78,11.78,11.75,11.75,41600.0
2018-02-21 12:25:00,11.75,11.76,11.74,11.75,43144.0,11.75,11.76,11.74,11.75,43144.0
2018-02-21 12:30:00,11.76,11.77,11.75,11.77,74352.0,11.76,11.77,11.75,11.77,74352.0
2018-02-21 12:35:00,11.77,11.79,11.77,11.79,42692.0,11.77,11.79,11.77,11.79,42692.0
2018-02-21 12:40:00,11.79,11.8,11.76,11.76,46000.0,11.79,11.8,11.76,11.76,46000.0
2018-02-21 12:45:00,11.76,11.78,11.76,11.77,58840.0,11.76,11.78,11.76,11.77,58840.0
2018-02-21 12:50:00,11.78,11.78,11.77,11.78,14280.0,11.78,11.78,11.77,11.78,14280.0
2018-02-21 12:55:00,11.78,11.78,11.77,11.77,28400.0,11.78,11.78,11.77,11.77,28400.0
2018-02-21 13:00:00,11.77,11.77,11.75,11.75,24000.0,11.77,11.77,11.75,11.75,24000.0
2018-02-21 13:05:00,11.75,11.76,11.75,11.75,45996.0,11.75,11.76,11.75,11.75,45996.0
2018-02-21 13:10:00,11.75,11.75,11.74,11.74,14800.0,11.75,11.75,11.74,11.74,14800.0
2018-02-21 13:15:00,11.74,11.74,11.73,11.74,44756.0,11.74,11.74,11.73,11.74,44756.0
2018-02-21 13:20:00,11.74,11.74,11.72,11.72,58576.0,11.74,11.74,11.72,11.72,58576.0
2018-02-21 13:25:00,11.72,11.72,11.7,11.7,58388.0,11.72,11.72,11.7,11.7,58388.0
2018-02-21 13:30:00,11.71,11.74,11.71,11.74,81244.0,11.71,11.74,11.71,11.74,81244.0
2018-02-21 13:35:00,11.74,11.76,11.73,11.73,28880.0,11.74,11.76,11.73,11.73,28880.0
2018-02-21 13:40:00,11.73,11.74,11.71,11.74,94000.0,11.73,11.74,11.71,11.74,94000.0
2018-02-21 13:45:00,11.73,11.75,11.73,11.74,44576.0,11.73,11.75,11.73,11.74,44576.0
2018-02-21 13:50:00,11.74,11.74,11.72,11.72,45280.0,11.74,11.74,11.72,11.72,45280.0
2018-02-21 13:55:00,11.72,11.74,11.72,11.74,53600.0,11.72,11.74,11.72,11.74,53600.0
2018-02-21 14:00:00,11.72,11.76,11.72,11.74,70200.0,11.72,11.76,11.72,11.74,70200.0
2018-02-21 14:05:00,11.74,11.81,11.74,11.79,80008.0,11.74,11.81,11.74,11.79,80008.0
2018-02-21 14:10:00,11.79,11.81,11.79,11.8,32572.0,11.79,11.81,11.79,11.8,32572.0
2018-02-21 14:15:00,11.8,11.83,11.8,11.81,62848.0,11.8,11.83,11.8,11.81,62848.0
2018-02-21 14:20:00,11.81,11.81,11.78,11.79,37144.0,11.81,11.81,11.78,11.79,37144.0
2018-02-21 14:25:00,11.79,11.82,11.79,11.79,43200.0,11.79,11.82,11.79,11.79,43200.0
2018-02-21 14:30:00,11.79,11.8,11.78,11.78,22332.0,11.79,11.8,11.78,11.78,22332.0
2018-02-21 14:35:00,11.78,11.78,11.77,11.78,29132.0,11.78,11.78,11.77,11.78,29132.0
2018-02-21 14:40:00,11.78,11.79,11.76,11.76,52196.0,11.78,11.79,11.76,11.76,52196.0
2018-02-21 14:45:00,11.76,11.76,11.72,11.73,60160.0,11.76,11.76,11.72,11.73,60160.0
2018-02-21 14:50:00,11.72,11.74,11.71,11.73,125944.0,11.72,11.74,11.71,11.73,125944.0
2018-02-21 14:55:00,11.73,11.74,11.67,11.68,182360.0,11.73,11.74,11.67,11.68,182360.0
2018-02-21 15:00:00,11.67,11.67,11.62,11.63,80144.0,11.67,11.67,11.62,11.63,80144.0
2018-02-21 15:05:00,11.63,11.63,11.56,11.57,202360.0,11.63,11.63,11.56,11.57,202360.0
2018-02-21 15:10:00,11.57,11.59,11.54,11.57,95448.0,11.57,11.59,11.54,11.57,95448.0
2018-02-21 15:15:00,11.57,11.59,11.56,11.58,110348.0,11.57,11.59,11.56,11.58,110348.0
2018-02-21 15:20:00,11.58,11.58,11.55,11.57,101456.0,11.58,11.58,11.55,11.57,101456.0
2018-02-21 15:25:00,11.56,11.59,11.55,11.58,88876.0,11.56,11.59,11.55,11.58,88876.0
2018-02-21 15:30:00,11.58,11.62,11.58,11.6,119900.0,11.58,11.62,11.58,11.6,119900.0
2018-02-21 15:35:00,11.6,11.61,11.59,11.59,131800.0,11.6,11.61,11.59,11.59,131800.0
2018-02-21 15:40:00,11.59,11.6,11.55,11.56,120152.0,11.59,11.6,11.55,11.56,120152.0
2018-02-21 15:45:00,11.55,11.58,11.55,11.58,260372.0,11.55,11.58,11.55,11.58,260372.0
2018-02-21 15:50:00,11.57,11.58,11.54,11.56,137568.0,11.57,11.58,11.54,11.56,137568.0
2018-02-21 15:55:00,11.56,11.56,11.51,11.53,320584.0,11.56,11.56,11.51,11.53,320584.0
2018-02-22 09:30:00,11.56,11.61,11.51,11.56,44604.0,11.56,11.61,11.51,11.56,44604.0
2018-02-22 09:35:00,11.55,11.57,11.5,11.54,54248.0,11.55,11.57,11.5,11.54,54248.0
2018-02-22 09:40:00,11.54,11.56,11.52,11.52,24228.0,11.54,11.56,11.52,11.52,24228.0
2018-02-22 09:45:00,11.53,11.53,11.47,11.47,49080.0,11.53,11.53,11.47,11.47,49080.0
2018-02-22 09:50:00,11.48,11.51,11.47,11.49,45448.0,11.48,11.51,11.47,11.49,45448.0
2018-02-22 09:55:00,11.49,11.53,11.47,11.52,32148.0,11.49,11.53,11.47,11.52,32148.0
2018-02-22 10:00:00,11.54,11.54,11.51,11.54,31892.0,11.54,11.54,11.51,11.54,31892.0
2018-02-22 10:05:00,11.54,11.55,11.52,11.52,32060.0,11.54,11.55,11.52,11.52,32060.0
2018-02-22 10:10:00,11.53,11.54,11.51,11.52,26996.0,11.53,11.54,11.51,11.52,26996.0
2018-02-22 10:15:00,11.52,11.52,11.5,11.51,27076.0,11.52,11.52,11.5,11.51,27076.0
2018-02-22 10:20:00,11.51,11.52,11.5,11.52,18652.0,11.51,11.52,11.5,11.52,18652.0
2018-02-22 10:25:00,11.52,11.54,11.52,11.53,11600.0,11.52,11.54,11.52,11.53,11600.0
2018-02-22 10:30:00,11.53,11.53,11.52,11.52,18248.0,11.53,11.53,11.52,11.52,18248.0
2018-02-22 10:35:00,11.52,11.54,11.52,11.54,23000.0,11.52,11.54,11.52,11.54,23000.0
2018-02-22 10:40:00,11.53,11.55,11.53,11.53,18740.0,11.53,11.55,11.53,11.53,18740.0
2018-02-22 10:45:00,11.53,11.54,11.53,11.53,24216.0,11.53,11.54,11.53,11.53,24216.0
2018-02-22 10:50:00,11.53,11.54,11.53,11.53,21388.0,11.53,11.54,11.53,11.53,21388.0
2018-02-22 10:55:00,11.53,11.54,11.53,11.53,28400.0,11.53,11.54,11.53,11.53,28400.0
2018-02-22 11:00:00,11.53,11.54,11.52,11.54,53688.0,11.53,11.54,11.52,11.54,53688.0
2018-02-22 11:05:00,11.55,11.58,11.54,11.57,25240.0,11.55,11.58,11.54,11.57,25240.0
2018-02-22 11:10:00,11.57,11.57,11.55,11.56,55984.0,11.57,11.57,11.55,11.56,55984.0
2018-02-22 11:15:00,11.56,11.58,11.56,11.57,40464.0,11.56,11.58,11.56,11.57,40464.0
2018-02-22 11:20:00,11.58,11.61,11.58,11.6,37492.0,11.58,11.61,11.58,11.6,37492.0
2018-02-22 11:25:00,11.6,11.61,11.59,11.61,21200.0,11.6,11.61,11.59,11.61,21200.0
2018-02-22 11:30:00,11.6,11.61,11.58,11.58,58332.0,11.6,11.61,11.58,11.58,58332.0
2018-02-22 11:35:00,11.58,11.6,11.58,11.6,22908.0,11.58,11.6,11.58,11.6,22908.0
2018-02-22 11:40:00,11.6,11.61,11.59,11.6,22020.0,11.6,11.61,11.59,11.6,22020.0
2018-02-22 11:45:00,11.6,11.61,11.58,11.58,65748.0,11.6,11.61,11.58,11.58,65748.0
2018-02-22 11:50:00,11.59,11.61,11.59,11.61,29064.0,11.59,11.61,11.59,11.61,29064.0
2018-02-22 11:55:00,11.61,11.61,11.59,11.59,13940.0,11.61,11.61,11.59,11.59,13940.0
2018-02-22 12:00:00,11.6,11.6,11.6,11.6,86036.0,11.6,11.6,11.6,11.6,86036.0
2018-02-22 12:05:00,11.6,11.61,11.59,11.61,18000.0,11.6,11.61,11.59,11.61,18000.0
2018-02-22 12:10:00,11.61,11.62,11.6,11.62,20000.0,11.61,11.62,11.6,11.62,20000.0
2018-02-22 12:15:00,11.62,11.64,11.62,11.63,9600.0,11.62,11.64,11.62,11.63,9600.0
2018-02-22 12:20:00,11.63,11.63,11.62,11.63,40688.0,11.63,11.63,11.62,11.63,40688.0
2018-02-22 12:25:00,11.63,11.63,11.61,11.61,38192.0,11.63,11.63,11.61,11.61,38192.0
2018-02-22 12:30:00,11.62,11.62,11.59,11.59,16452.0,11.62,11.62,11.59,11.59,16452.0
2018-02-22 12:35:00,11.59,11.6,11.59,11.59,13488.0,11.59,11.6,11.59,11.59,13488.0
2018-02-22 12:40:00,11.59,11.59,11.57,11.57,43728.0,11.59,11.59,11.57,11.57,43728.0
2018-02-22 12:45:00,11.57,11.58,11.56,11.56,38260.0,11.57,11.58,11.56,11.56,38260.0
2018-02-22 12:50:00,11.56,11.58,11.55,11.57,112084.0,11.56,11.58,11.55,11.57,112084.0
2018-02-22 12:55:00,11.56,11.58,11.56,11.57,72388.0,11.56,11.58,11.56,11.57,72388.0
2018-02-22 13:00:00,11.57,11.59,11.57,11.59,61600.0,11.57,11.59,11.57,11.59,61600.0
2018-02-22 13:05:00,11.59,11.59,11.55,11.56,34848.0,11.59,11.59,11.55,11.56,34848.0
2018-02-22 13:10:00,11.56,11.56,11.51,11.52,31252.0,11.56,11.56,11.51,11.52,31252.0
2018-02-22 13:15:00,11.52,11.53,11.52,11.52,26528.0,11.52,11.53,11.52,11.52,26528.0
2018-02-22 13:20:00,11.52,11.53,11.49,11.49,60316.0,11.52,11.53,11.49,11.49,60316.0
2018-02-22 13:25:00,11.49,11.5,11.48,11.5,36200.0,11.49,11.5,11.48,11.5,36200.0
2018-02-22 13:30:00,11.51,11.52,11.5,11.5,42672.0,11.51,11.52,11.5,11.5,42672.0
2018-02-22 13:35:00,11.5,11.51,11.5,11.51,20576.0,11.5,11.51,11.5,11.51,20576.0
2018-02-22 13:40:00,11.51,11.51,11.5,11.5,30356.0,11.51,11.51,11.5,11.5,30356.0
2018-02-22 13:45:00,11.5,11.51,11.5,11.51,47412.0,11.5,11.51,11.5,11.51,47412.0
2018-02-22 13:50:00,11.5,11.55,11.5,11.54,25600.0,11.5,11.55,11.5,11.54,25600.0
2018-02-22 13:55:00,11.55,11.56,11.54,11.54,11220.0,11.55,11.56,11.54,11.54,11220.0
2018-02-22 14:00:00,11.54,11.56,11.54,11.55,28024.0,11.54,11.56,11.54,11.55,28024.0
2018-02-22 14:05:00,11.56,11.56,11.54,11.54,21440.0,11.56,11.56,11.54,11.54,21440.0
2018-02-22 14:10:00,11.54,11.55,11.53,11.54,46652.0,11.54,11.55,11.53,11.54,46652.0
2018-02-22 14:15:00,11.54,11.57,11.54,11.57,22988.0,11.54,11.57,11.54,11.57,22988.0
2018-02-22 14:20:00,11.57,11.59,11.56,11.58,89696.0,11.57,11.59,11.56,11.58,89696.0
2018-02-22 14:25:00,11.59,11.61,11.58,11.6,15528.0,11.59,11.61,11.58,11.6,15528.0
2018-02-22 14:30:00,11.6,11.61,11.59,11.6,29212.0,11.6,11.61,11.59,11.6,29212.0
2018-02-22 14:35:00,11.6,11.6,11.58,11.58,43264.0,11.6,11.6,11.58,11.58,43264.0
2018-02-22 14:40:00,11.58,11.58,11.55,11.56,43200.0,11.58,11.58,11.55,11.56,43200.0
2018-02-22 14:45:00,11.56,11.56,11.53,11.55,61496.0,11.56,11.56,11.53,11.55,61496.0
2018-02-22 14:50:00,11.55,11.56,11.55,11.56,20400.0,11.55,11.56,11.55,11.56,20400.0
2018-02-22 14:55:00,11.56,11.56,11.53,11.53,21300.0,11.56,11.56,11.53,11.53,21300.0
2018-02-22 15:00:00,11.52,11.54,11.52,11.53,24024.0,11.52,11.54,11.52,11.53,24024.0
2018-02-22 15:05:00,11.52,11.53,11.51,11.51,39120.0,11.52,11.53,11.51,11.51,39120.0
2018-02-22 15:10:00,11.52,11.53,11.52,11.53,24844.0,11.52,11.53,11.52,11.53,24844.0
2018-02-22 15:15:00,11.54,11.54,11.52,11.53,30244.0,11.54,11.54,11.52,11.53,30244.0
2018-02-22 15:20:00,11.53,11.56,11.53,11.55,37612.0,11.53,11.56,11.53,11.55,37612.0
2018-02-22 15:25:00,11.55,11.55,11.53,11.54,56888.0,11.55,11.55,11.53,11.54,56888.0
2018-02-22 15:30:00,11.54,11.54,11.53,11.53,59540.0,11.54,11.54,11.53,11.53,59540.0
2018-02-22 15:35:00,11.54,11.54,11.53,11.54,49384.0,11.54,11.54,11.53,11.54,49384.0
2018-02-22 15:40:00,11.54,11.54,11.52,11.52,71560.0,11.54,11.54,11.52,11.52,71560.0
2018-02-22 15:45:00,11.52,11.52,11.49,11.5,106840.0,11.52,11.52,11.49,11.5,106840.0
2018-02-22 15:50:00,11.5,11.53,11.5,11.52,122176.0,11.5,11.53,11.5,11.52,122176.0
2018-02-22 15:55:00,11.52,11.56,11.51,11.55,464720.0,11.52,11.56,11.51,11.55,464720.0
2018-02-23 09:30:00,11.61,11.69,11.61,11.65,34188.0,11.61,11.69,11.61,11.65,34188.0
2018-02-23 09:35:00,11.63,11.63,11.55,11.56,31284.0,11.63,11.63,11.55,11.56,31284.0
2018-02-23 09:40:00,11.56,11.56,11.54,11.54,29604.0,11.56,11.56,11.54,11.54,29604.0
2018-02-23 09:45:00,11.54,11.54,11.49,11.5,30364.0,11.54,11.54,11.49,11.5,30364.0
2018-02-23 09:50:00,11.5,11.51,11.49,11.5,36144.0,11.5,11.51,11.49,11.5,36144.0
2018-02-23 09:55:00,11.51,11.53,11.49,11.52,64312.0,11.51,11.53,11.49,11.52,64312.0
2018-02-23 10:00:00,11.51,11.56,11.51,11.56,42232.0,11.51,11.56,11.51,11.56,42232.0
2018-02-23 10:05:00,11.56,11.56,11.49,11.49,40368.0,11.56,11.56,11.49,11.49,40368.0
2018-02-23 10:10:00,11.49,11.52,11.49,11.51,40780.0,11.49,11.52,11.49,11.51,40780.0
2018-02-23 10:15:00,11.51,11.52,11.49,11.49,15984.0,11.51,11.52,11.49,11.49,15984.0
2018-02-23 10:20:00,11.49,11.51,11.49,11.51,42716.0,11.49,11.51,11.49,11.51,42716.0
2018-02-23 10:25:00,11.51,11.52,11.49,11.49,23860.0,11.51,11.52,11.49,11.49,23860.0
2018-02-23 10:30:00,11.49,11.51,11.48,11.51,34836.0,11.49,11.51,11.48,11.51,34836.0
2018-02-23 10:35:00,11.49,11.52,11.49,11.52,26608.0,11.49,11.52,11.49,11.52,26608.0
2018-02-23 10:40:00,11.52,11.53,11.52,11.52,25116.0,11.52,11.53,11.52,11.52,25116.0
2018-02-23 10:45:00,11.52,11.53,11.52,11.52,25072.0,11.52,11.53,11.52,11.52,25072.0
2018-02-23 10:50:00,11.52,11.53,11.51,11.52,23624.0,11.52,11.53,11.51,11.52,23624.0
2018-02-23 10:55:00,11.52,11.53,11.51,11.51,19876.0,11.52,11.53,11.51,11.51,19876.0
2018-02-23 11:00:00,11.52,11.53,11.51,11.53,26504.0,11.52,11.53,11.51,11.53,26504.0
2018-02-23 11:05:00,11.52,11.55,11.52,11.55,100316.0,11.52,11.55,11.52,11.55,100316.0
2018-02-23 11:10:00,11.55,11.55,11.54,11.55,18400.0,11.55,11.55,11.54,11.55,18400.0
2018-02-23 11:15:00,11.55,11.56,11.53,11.53,30960.0,11.55,11.56,11.53,11.53,30960.0
2018-02-23 11:20:00,11.53,11.55,11.53,11.55,34192.0,11.53,11.55,11.53,11.55,34192.0
2018-02-23 11:25:00,11.55,11.55,11.55,11.55,29064.0,11.55,11.55,11.55,11.55,29064.0
2018-02-23 11:30:00,11.55,11.57,11.55,11.56,34784.0,11.55,11.57,11.55,11.56,34784.0
2018-02-23 11:35:00,11.56,11.57,11.56,11.57,24504.0,11.56,11.57,11.56,11.57,24504.0
2018-02-23 11:40:00,11.57,11.58,11.56,11.56,38436.0,11.57,11.58,11.56,11.56,38436.0
2018-02-23 11:45:00,11.57,11.57,11.56,11.56,66240.0,11.57,11.57,11.56,11.56,66240.0
2018-02-23 11:50:00,11.56,11.58,11.55,11.58,27708.0,11.56,11.58,11.55,11.58,27708.0
2018-02-23 11:55:00,11.57,11.59,11.56,11.58,33300.0,11.57,11.59,11.56,11.58,33300.0
2018-02-23 12:00:00,11.58,11.58,11.57,11.58,21516.0,11.58,11.58,11.57,11.58,21516.0
2018-02-23 12:05:00,11.58,11.58,11.56,11.57,17836.0,11.58,11.58,11.56,11.57,17836.0
2018-02-23 12:10:00,11.57,11.58,11.56,11.57,20000.0,11.57,11.58,11.56,11.57,20000.0
2018-02-23 12:15:00,11.57,11.58,11.57,11.58,20792.0,11.57,11.58,11.57,11.58,20792.0
2018-02-23 12:20:00,11.58,11.58,11.58,11.58,26256.0,11.58,11.58,11.58,11.58,26256.0
2018-02-23 12:25:00,11.58,11.58,11.57,11.57,33920.0,11.58,11.58,11.57,11.57,33920.0
2018-02-23 12:30:00,11.57,11.58,11.57,11.57,11952.0,11.57,11.58,11.57,11.57,11952.0
2018-02-23 12:35:00,11.58,11.58,11.57,11.58,13684.0,11.58,11.58,11.57,11.58,13684.0
2018-02-23 12:40:00,11.58,11.58,11.57,11.58,43544.0,11.58,11.58,11.57,11.58,43544.0
2018-02-23 12:45:00,11.57,11.58,11.57,11.57,20724.0,11.57,11.58,11.57,11.57,20724.0
2018-02-23 12:50:00,11.58,11.58,11.56,11.57,46112.0,11.58,11.58,11.56,11.57,46112.0
2018-02-23 12:55:00,11.57,11.57,11.56,11.56,74688.0,11.57,11.57,11.56,11.56,74688.0
2018-02-23 13:00:00,11.56,11.57,11.55,11.57,24288.0,11.56,11.57,11.55,11.57,24288.0
2018-02-23 13:05:00,11.57,11.57,11.56,11.56,21608.0,11.57,11.57,11.56,11.56,21608.0
2018-02-23 13:10:00,11.56,11.59,11.56,11.59,512020.0,11.56,11.59,11.56,11.59,512020.0
2018-02-23 13:15:00,11.59,11.62,11.59,11.61,30408.0,11.59,11.62,11.59,11.61,30408.0
2018-02-23 13:20:00,11.6,11.6,11.57,11.59,30336.0,11.6,11.6,11.57,11.59,30336.0
2018-02-23 13:25:00,11.59,11.6,11.58,11.59,15200.0,11.59,11.6,11.58,11.59,15200.0
2018-02-23 13:30:00,11.6,11.6,11.58,11.58,35556.0,11.6,11.6,11.58,11.58,35556.0
2018-02-23 13:35:00,11.58,11.59,11.57,11.57,51196.0,11.58,11.59,11.57,11.57,51196.0
2018-02-23 13:40:00,11.58,11.58,11.56,11.56,26568.0,11.58,11.58,11.56,11.56,26568.0
2018-02-23 13:45:00,11.56,11.58,11.56,11.57,34376.0,11.56,11.58,11.56,11.57,34376.0
2018-02-23 13:50:00,11.57,11.59,11.57,11.58,31096.0,11.57,11.59,11.57,11.58,31096.0
2018-02-23 13:55:00,11.58,11.59,11.58,11.58,32284.0,11.58,11.59,11.58,11.58,32284.0
2018-02-23 14:00:00,11.58,11.59,11.58,11.58,30224.0,11.58,11.59,11.58,11.58,30224.0
2018-02-23 14:05:00,11.58,11.58,11.54,11.55,57524.0,11.58,11.58,11.54,11.55,57524.0
2018-02-23 14:10:00,11.55,11.57,11.55,11.56,61608.0,11.55,11.57,11.55,11.56,61608.0
2018-02-23 14:15:00,11.56,11.58,11.56,11.58,35364.0,11.56,11.58,11.56,11.58,35364.0
2018-02-23 14:20:00,11.58,11.6,11.57,11.6,35180.0,11.58,11.6,11.57,11.6,35180.0
2018-02-23 14:25:00,11.6,11.6,11.57,11.57,26160.0,11.6,11.6,11.57,11.57,26160.0
2018-02-23 14:30:00,11.57,11.58,11.57,11.58,18396.0,11.57,11.58,11.57,11.58,18396.0
2018-02-23 14:35:00,11.59,11.59,11.56,11.57,29916.0,11.59,11.59,11.56,11.57,29916.0
2018-02-23 14:40:00,11.57,11.58,11.57,11.58,29136.0,11.57,11.58,11.57,11.58,29136.0
2018-02-23 14:45:00,11.58,11.6,11.58,11.59,16980.0,11.58,11.6,11.58,11.59,16980.0
2018-02-23 14:50:00,11.6,11.6,11.59,11.6,36800.0,11.6,11.6,11.59,11.6,36800.0
2018-02-23 14:55:00,11.59,11.6,11.59,11.6,35596.0,11.59,11.6,11.59,11.6,35596.0
2018-02-23 15:00:00,11.6,11.65,11.6,11.64,100584.0,11.6,11.65,11.6,11.64,100584.0
2018-02-23 15:05:00,11.64,11.64,11.63,11.64,65144.0,11.64,11.64,11.63,11.64,65144.0
2018-02-23 15:10:00,11.64,11.67,11.64,11.67,85524.0,11.64,11.67,11.64,11.67,85524.0
2018-02-23 15:15:00,11.67,11.68,11.66,11.67,89684.0,11.67,11.68,11.66,11.67,89684.0
2018-02-23 15:20:00,11.67,11.68,11.65,11.66,65736.0,11.67,11.68,11.65,11.66,65736.0
2018-02-23 15:25:00,11.66,11.66,11.64,11.64,70980.0,11.66,11.66,11.64,11.64,70980.0
2018-02-23 15:30:00,11.64,11.66,11.64,11.64,113212.0,11.64,11.66,11.64,11.64,113212.0
2018-02-23 15:35:00,11.64,11.69,11.64,11.69,200932.0,11.64,11.69,11.64,11.69,200932.0
2018-02-23 15:40:00,11.69,11.7,11.67,11.69,220928.0,11.69,11.7,11.67,11.69,220928.0
2018-02-23 15:45:00,11.69,11.69,11.67,11.67,216860.0,11.69,11.69,11.67,11.67,216860.0
2018-02-23 15:50:00,11.67,11.69,11.67,11.68,264488.0,11.67,11.69,11.67,11.68,264488.0
2018-02-23 15:55:00,11.68,11.71,11.68,11.7,524856.0,11.68,11.71,11.68,11.7,524856.0
2018-02-26 09:30:00,12.37,12.68,12.04,12.08,272284.0,12.37,12.68,12.04,12.08,272284.0
2018-02-26 09:35:00,12.07,12.19,12.04,12.05,183184.0,12.07,12.19,12.04,12.05,183184.0
2018-02-26 09:40:00,12.06,12.06,11.8,11.84,350636.0,12.06,12.06,11.8,11.84,350636.0
2018-02-26 09:45:00,11.84,11.88,11.77,11.79,158272.0,11.84,11.88,11.77,11.79,158272.0
2018-02-26 09:50:00,11.79,11.83,11.72,11.75,138332.0,11.79,11.83,11.72,11.75,138332.0
2018-02-26 09:55:00,11.76,11.78,11.74,11.76,411568.0,11.76,11.78,11.74,11.76,411568.0
2018-02-26 10:00:00,11.76,11.81,11.74,11.74,453320.0,11.76,11.81,11.74,11.74,453320.0
2018-02-26 10:05:00,11.75,11.79,11.69,11.74,449496.0,11.75,11.79,11.69,11.74,449496.0
2018-02-26 10:10:00,11.74,11.77,11.72,11.72,134376.0,11.74,11.77,11.72,11.72,134376.0
2018-02-26 10:15:00,11.73,11.83,11.72,11.81,141324.0,11.73,11.83,11.72,11.81,141324.0
2018-02-26 10:20:00,11.79,11.81,11.77,11.79,136176.0,11.79,11.81,11.77,11.79,136176.0
2018-02-26 10:25:00,11.79,11.81,11.76,11.8,166904.0,11.79,11.81,11.76,11.8,166904.0
2018-02-26 10:30:00,11.8,11.86,11.79,11.84,239700.0,11.8,11.86,11.79,11.84,239700.0
2018-02-26 10:35:00,11.84,11.85,11.82,11.83,61892.0,11.84,11.85,11.82,11.83,61892.0
2018-02-26 10:40:00,11.83,11.95,11.83,11.91,149300.0,11.83,11.95,11.83,11.91,149300.0
2018-02-26 10:45:00,11.91,11.93,11.88,11.92,104540.0,11.91,11.93,11.88,11.92,104540.0
2018-02-26 10:50:00,11.92,11.97,11.91,11.95,188188.0,11.92,11.97,11.91,11.95,188188.0
2018-02-26 10:55:00,11.95,11.97,11.93,11.96,60528.0,11.95,11.97,11.93,11.96,60528.0
2018-02-26 11:00:00,11.97,12.01,11.96,11.99,116168.0,11.97,12.01,11.96,11.99,116168.0
2018-02-26 11:05:00,11.99,12.0,11.94,11.96,105288.0,11.99,12.0,11.94,11.96,105288.0
2018-02-26 11:10:00,11.96,11.96,11.93,11.96,120732.0,11.96,11.96,11.93,11.96,120732.0
2018-02-26 11:15:00,11.95,12.02,11.94,12.01,262952.0,11.95,12.02,11.94,12.01,262952.0
2018-02-26 11:20:00,12.02,12.04,12.0,12.03,111836.0,12.02,12.04,12.0,12.03,111836.0
2018-02-26 11:25:00,12.01,12.06,12.01,12.05,138132.0,12.01,12.06,12.01,12.05,138132.0
2018-02-26 11:30:00,12.05,12.07,12.03,12.07,176292.0,12.05,12.07,12.03,12.07,176292.0
2018-02-26 11:35:00,12.06,12.07,12.02,12.03,173164.0,12.06,12.07,12.02,12.03,173164.0
2018-02-26 11:40:00,12.04,12.07,12.03,12.07,38124.0,12.04,12.07,12.03,12.07,38124.0
2018-02-26 11:45:00,12.07,12.11,12.04,12.06,146020.0,12.07,12.11,12.04,12.06,146020.0
2018-02-26 11:50:00,12.04,12.06,12.02,12.03,101028.0,12.04,12.06,12.02,12.03,101028.0
2018-02-26 11:55:00,12.03,12.06,12.03,12.06,103936.0,12.03,12.06,12.03,12.06,103936.0
2018-02-26 12:00:00,12.06,12.08,12.06,12.06,93564.0,12.06,12.08,12.06,12.06,93564.0
2018-02-26 12:05:00,12.06,12.06,11.98,12.0,88064.0,12.06,12.06,11.98,12.0,88064.0
2018-02-26 12:10:00,12.0,12.03,12.0,12.02,95820.0,12.0,12.03,12.0,12.02,95820.0
2018-02-26 12:15:00,12.03,12.05,12.02,12.03,87296.0,12.03,12.05,12.02,12.03,87296.0
2018-02-26 12:20:00,12.04,12.06,12.03,12.06,88416.0,12.04,12.06,12.03,12.06,88416.0
2018-02-26 12:25:00,12.07,12.12,12.05,12.08,50752.0,12.07,12.12,12.05,12.08,50752.0
2018-02-26 12:30:00,12.07,12.08,12.04,12.04,49200.0,12.07,12.08,12.04,12.04,49200.0
2018-02-26 12:35:00,12.04,12.07,12.04,12.07,97052.0,12.04,12.07,12.04,12.07,97052.0
2018-02-26 12:40:00,12.07,12.1,12.07,12.1,63376.0,12.07,12.1,12.07,12.1,63376.0
2018-02-26 12:45:00,12.09,12.09,12.06,12.09,44700.0,12.09,12.09,12.06,12.09,44700.0
2018-02-26 12:50:00,12.09,12.09,12.06,12.08,41468.0,12.09,12.09,12.06,12.08,41468.0
2018-02-26 12:55:00,12.08,12.09,12.06,12.06,59624.0,12.08,12.09,12.06,12.06,59624.0
2018-02-26 13:00:00,12.06,12.07,12.05,12.06,22044.0,12.06,12.07,12.05,12.06,22044.0
2018-02-26 13:05:00,12.05,12.05,11.98,12.01,57212.0,12.05,12.05,11.98,12.01,57212.0
2018-02-26 13:10:00,12.01,12.01,11.99,11.99,60692.0,12.01,12.01,11.99,11.99,60692.0
2018-02-26 13:15:00,11.99,11.99,11.89,11.91,98436.0,11.99,11.99,11.89,11.91,98436.0
2018-02-26 13:20:00,11.91,11.95,11.9,11.94,37320.0,11.91,11.95,11.9,11.94,37320.0
2018-02-26 13:25:00,11.95,11.96,11.94,11.95,40748.0,11.95,11.96,11.94,11.95,40748.0
2018-02-26 13:30:00,11.94,11.94,11.89,11.92,58000.0,11.94,11.94,11.89,11.92,58000.0
2018-02-26 13:35:00,11.93,11.95,11.91,11.92,103788.0,11.93,11.95,11.91,11.92,103788.0
2018-02-26 13:40:00,11.92,11.98,11.92,11.93,127176.0,11.92,11.98,11.92,11.93,127176.0
2018-02-26 13:45:00,11.93,11.94,11.92,11.92,80092.0,11.93,11.94,11.92,11.92,80092.0
2018-02-26 13:50:00,11.92,11.92,11.87,11.87,161728.0,11.92,11.92,11.87,11.87,161728.0
2018-02-26 13:55:00,11.87,11.88,11.85,11.86,62236.0,11.87,11.88,11.85,11.86,62236.0
2018-02-26 14:00:00,11.85,11.87,11.85,11.86,58500.0,11.85,11.87,11.85,11.86,58500.0
2018-02-26 14:05:00,11.86,11.89,11.86,11.87,163492.0,11.86,11.89,11.86,11.87,163492.0
2018-02-26 14:10:00,11.87,11.88,11.86,11.88,41100.0,11.87,11.88,11.86,11.88,41100.0
2018-02-26 14:15:00,11.88,11.9,11.87,11.9,40444.0,11.88,11.9,11.87,11.9,40444.0
2018-02-26 14:20:00,11.9,11.9,11.88,11.88,31248.0,11.9,11.9,11.88,11.88,31248.0
2018-02-26 14:25:00,11.88,11.89,11.86,11.87,64052.0,11.88,11.89,11.86,11.87,64052.0
2018-02-26 14:30:00,11.87,11.88,11.83,11.83,77760.0,11.87,11.88,11.83,11.83,77760.0
2018-02-26 14:35:00,11.83,11.85,11.83,11.83,38892.0,11.83,11.85,11.83,11.83,38892.0
2018-02-26 14:40:00,11.83,11.84,11.76,11.76,84752.0,11.83,11.84,11.76,11.76,84752.0
2018-02-26 14:45:00,11.74,11.79,11.74,11.78,96048.0,11.74,11.79,11.74,11.78,96048.0
2018-02-26 14:50:00,11.78,11.79,11.75,11.75,83136.0,11.78,11.79,11.75,11.75,83136.0
2018-02-26 14:55:00,11.75,11.75,11.72,11.75,82364.0,11.75,11.75,11.72,11.75,82364.0
2018-02-26 15:00:00,11.75,11.8,11.75,11.8,83868.0,11.75,11.8,11.75,11.8,83868.0
2018-02-26 15:05:00,11.79,11.79,11.76,11.78,63208.0,11.79,11.79,11.76,11.78,63208.0
2018-02-26 15:10:00,11.78,11.8,11.76,11.77,84652.0,11.78,11.8,11.76,11.77,84652.0
2018-02-26 15:15:00,11.76,11.79,11.76,11.78,170636.0,11.76,11.79,11.76,11.78,170636.0
2018-02-26 15:20:00,11.79,11.8,11.78,11.79,106456.0,11.79,11.8,11.78,11.79,106456.0
2018-02-26 15:25:00,11.79,11.79,11.76,11.77,181524.0,11.79,11.79,11.76,11.77,181524.0
2018-02-26 15:30:00,11.77,11.8,11.75,11.79,125460.0,11.77,11.8,11.75,11.79,125460.0
2018-02-26 15:35:00,11.79,11.79,11.78,11.79,100072.0,11.79,11.79,11.78,11.79,100072.0
2018-02-26 15:40:00,11.78,11.79,11.75,11.79,177856.0,11.78,11.79,11.75,11.79,177856.0
2018-02-26 15:45:00,11.78,11.79,11.76,11.78,206280.0,11.78,11.79,11.76,11.78,206280.0
2018-02-26 15:50:00,11.79,11.79,11.75,11.76,214416.0,11.79,11.79,11.75,11.76,214416.0
2018-02-26 15:55:00,11.76,11.76,11.71,11.73,615500.0,11.76,11.76,11.71,11.73,615500.0
2018-02-27 09:30:00,11.84,12.1,11.77,11.87,203760.0,11.84,12.1,11.77,11.87,203760.0
2018-02-27 09:35:00,11.89,12.09,11.89,12.06,268840.0,11.89,12.09,11.89,12.06,268840.0
2018-02-27 09:40:00,12.07,12.17,11.97,11.97,123248.0,12.07,12.17,11.97,11.97,123248.0
2018-02-27 09:45:00,11.99,12.04,11.97,11.99,64776.0,11.99,12.04,11.97,11.99,64776.0
2018-02-27 09:50:00,11.99,12.03,11.98,12.0,57532.0,11.99,12.03,11.98,12.0,57532.0
2018-02-27 09:55:00,12.02,12.02,11.95,11.99,50500.0,12.02,12.02,11.95,11.99,50500.0
2018-02-27 10:00:00,11.98,12.0,11.93,11.93,66596.0,11.98,12.0,11.93,11.93,66596.0
2018-02-27 10:05:00,11.93,11.96,11.92,11.95,77072.0,11.93,11.96,11.92,11.95,77072.0
2018-02-27 10:10:00,11.95,11.99,11.94,11.98,82904.0,11.95,11.99,11.94,11.98,82904.0
2018-02-27 10:15:00,11.98,11.99,11.93,11.93,89940.0,11.98,11.99,11.93,11.93,89940.0
2018-02-27 10:20:00,11.93,11.98,11.93,11.95,50432.0,11.93,11.98,11.93,11.95,50432.0
2018-02-27 10:25:00,11.95,11.97,11.94,11.96,57224.0,11.95,11.97,11.94,11.96,57224.0
2018-02-27 10:30:00,11.96,11.97,11.9,11.9,118956.0,11.96,11.97,11.9,11.9,118956.0
2018-02-27 10:35:00,11.9,11.93,11.87,11.89,62124.0,11.9,11.93,11.87,11.89,62124.0
2018-02-27 10:40:00,11.9,11.9,11.85,11.88,59432.0,11.9,11.9,11.85,11.88,59432.0
2018-02-27 10:45:00,11.88,11.9,11.86,11.88,44400.0,11.88,11.9,11.86,11.88,44400.0
2018-02-27 10:50:00,11.88,11.89,11.84,11.84,57060.0,11.88,11.89,11.84,11.84,57060.0
2018-02-27 10:55:00,11.84,11.87,11.83,11.86,121080.0,11.84,11.87,11.83,11.86,121080.0
2018-02-27 11:00:00,11.86,11.88,11.84,11.88,64948.0,11.86,11.88,11.84,11.88,64948.0
2018-02-27 11:05:00,11.87,11.9,11.86,11.9,63436.0,11.87,11.9,11.86,11.9,63436.0
2018-02-27 11:10:00,11.9,11.91,11.87,11.89,82084.0,11.9,11.91,11.87,11.89,82084.0
2018-02-27 11:15:00,11.89,11.9,11.86,11.86,42580.0,11.89,11.9,11.86,11.86,42580.0
2018-02-27 11:20:00,11.86,11.88,11.84,11.86,71400.0,11.86,11.88,11.84,11.86,71400.0
2018-02-27 11:25:00,11.86,11.89,11.85,11.87,84248.0,11.86,11.89,11.85,11.87,84248.0
2018-02-27 11:30:00,11.87,11.9,11.87,11.89,57396.0,11.87,11.9,11.87,11.89,57396.0
2018-02-27 11:35:00,11.89,11.9,11.87,11.88,76156.0,11.89,11.9,11.87,11.88,76156.0
2018-02-27 11:40:00,11.88,11.9,11.87,11.89,118376.0,11.88,11.9,11.87,11.89,118376.0
2018-02-27 11:45:00,11.9,11.9,11.88,11.9,78128.0,11.9,11.9,11.88,11.9,78128.0
2018-02-27 11:50:00,11.9,11.9,11.89,11.9,48832.0,11.9,11.9,11.89,11.9,48832.0
2018-02-27 11:55:00,11.9,11.91,11.88,11.9,81608.0,11.9,11.91,11.88,11.9,81608.0
2018-02-27 12:00:00,11.89,11.94,11.89,11.93,224196.0,11.89,11.94,11.89,11.93,224196.0
2018-02-27 12:05:00,11.93,11.95,11.92,11.92,154816.0,11.93,11.95,11.92,11.92,154816.0
2018-02-27 12:10:00,11.92,11.96,11.92,11.92,60544.0,11.92,11.96,11.92,11.92,60544.0
2018-02-27 12:15:00,11.92,11.93,11.91,11.93,109404.0,11.92,11.93,11.91,11.93,109404.0
2018-02-27 12:20:00,11.93,11.93,11.91,11.92,78660.0,11.93,11.93,11.91,11.92,78660.0
2018-02-27 12:25:00,11.92,11.95,11.92,11.95,39648.0,11.92,11.95,11.92,11.95,39648.0
2018-02-27 12:30:00,11.95,11.96,11.94,11.95,43680.0,11.95,11.96,11.94,11.95,43680.0
2018-02-27 12:35:00,11.95,11.98,11.95,11.98,42400.0,11.95,11.98,11.95,11.98,42400.0
2018-02-27 12:40:00,11.98,11.98,11.96,11.97,39108.0,11.98,11.98,11.96,11.97,39108.0
2018-02-27 12:45:00,11.97,12.0,11.96,12.0,780192.0,11.97,12.0,11.96,12.0,780192.0
2018-02-27 12:50:00,12.0,12.01,11.98,11.99,42324.0,12.0,12.01,11.98,11.99,42324.0
2018-02-27 12:55:00,11.99,12.0,11.98,11.99,32696.0,11.99,12.0,11.98,11.99,32696.0
2018-02-27 13:00:00,12.0,12.0,11.97,11.99,34800.0,12.0,12.0,11.97,11.99,34800.0
2018-02-27 13:05:00,11.99,11.99,11.98,11.99,41440.0,11.99,11.99,11.98,11.99,41440.0
2018-02-27 13:10:00,11.99,12.01,11.99,12.01,45220.0,11.99,12.01,11.99,12.01,45220.0
2018-02-27 13:15:00,12.01,12.04,12.01,12.04,49264.0,12.01,12.04,12.01,12.04,49264.0
2018-02-27 13:20:00,12.04,12.05,12.03,12.04,35956.0,12.04,12.05,12.03,12.04,35956.0
2018-02-27 13:25:00,12.04,12.05,12.02,12.03,29800.0,12.04,12.05,12.02,12.03,29800.0
2018-02-27 13:30:00,12.03,12.03,12.0,12.01,38524.0,12.03,12.03,12.0,12.01,38524.0
2018-02-27 13:35:00,12.01,12.02,12.0,12.0,31580.0,12.01,12.02,12.0,12.0,31580.0
2018-02-27 13:40:00,12.0,12.0,11.97,11.99,50392.0,12.0,12.0,11.97,11.99,50392.0
2018-02-27 13:45:00,11.99,11.99,11.97,11.97,55976.0,11.99,11.99,11.97,11.97,55976.0
2018-02-27 13:50:00,11.97,11.97,11.95,11.97,40876.0,11.97,11.97,11.95,11.97,40876.0
2018-02-27 13:55:00,11.97,11.97,11.94,11.94,68444.0,11.97,11.97,11.94,11.94,68444.0
2018-02-27 14:00:00,11.95,11.97,11.95,11.96,44356.0,11.95,11.97,11.95,11.96,44356.0
2018-02-27 14:05:00,11.96,11.97,11.94,11.96,82264.0,11.96,11.97,11.94,11.96,82264.0
2018-02-27 14:10:00,11.96,11.97,11.96,11.97,53420.0,11.96,11.97,11.96,11.97,53420.0
2018-02-27 14:15:00,11.97,11.97,11.96,11.96,57124.0,11.97,11.97,11.96,11.96,57124.0
2018-02-27 14:20:00,11.96,11.98,11.96,11.96,65624.0,11.96,11.98,11.96,11.96,65624.0
2018-02-27 14:25:00,11.96,11.97,11.96,11.97,48016.0,11.96,11.97,11.96,11.97,48016.0
2018-02-27 14:30:00,11.97,11.99,11.97,11.99,49260.0,11.97,11.99,11.97,11.99,49260.0
2018-02-27 14:35:00,11.99,11.99,11.97,11.97,45216.0,11.99,11.99,11.97,11.97,45216.0
2018-02-27 14:40:00,11.98,11.98,11.97,11.97,58276.0,11.98,11.98,11.97,11.97,58276.0
2018-02-27 14:45:00,11.97,11.97,11.94,11.94,46872.0,11.97,11.97,11.94,11.94,46872.0
2018-02-27 14:50:00,11.94,11.96,11.94,11.96,44248.0,11.94,11.96,11.94,11.96,44248.0
2018-02-27 14:55:00,11.96,11.98,11.96,11.97,81728.0,11.96,11.98,11.96,11.97,81728.0
2018-02-27 15:00:00,11.97,11.99,11.97,11.98,88260.0,11.97,11.99,11.97,11.98,88260.0
2018-02-27 15:05:00,11.98,11.99,11.98,11.98,80144.0,11.98,11.99,11.98,11.98,80144.0
2018-02-27 15:10:00,11.98,11.99,11.97,11.99,84724.0,11.98,11.99,11.97,11.99,84724.0
2018-02-27 15:15:00,11.99,12.0,11.97,11.97,102516.0,11.99,12.0,11.97,11.97,102516.0
2018-02-27 15:20:00,11.97,11.98,11.96,11.98,113660.0,11.97,11.98,11.96,11.98,113660.0
2018-02-27 15:25:00,11.98,11.99,11.97,11.97,51108.0,11.98,11.99,11.97,11.97,51108.0
2018-02-27 15:30:00,11.98,11.98,11.97,11.97,69868.0,11.98,11.98,11.97,11.97,69868.0
2018-02-27 15:35:00,11.97,11.97,11.94,11.96,117672.0,11.97,11.97,11.94,11.96,117672.0
2018-02-27 15:40:00,11.96,11.97,11.95,11.96,145412.0,11.96,11.97,11.95,11.96,145412.0
2018-02-27 15:45:00,11.96,11.99,11.96,11.98,157576.0,11.96,11.99,11.96,11.98,157576.0
2018-02-27 15:50:00,11.98,11.99,11.95,11.95,376072.0,11.98,11.99,11.95,11.95,376072.0
2018-02-27 15:55:00,11.95,11.95,11.92,11.92,333460.0,11.95,11.95,11.92,11.92,333460.0
2018-02-28 09:30:00,11.99,11.99,11.83,11.92,106860.0,11.99,11.99,11.83,11.92,106860.0
2018-02-28 09:35:00,11.91,11.92,11.88,11.89,117784.0,11.91,11.92,11.88,11.89,117784.0
2018-02-28 09:40:00,11.89,11.92,11.89,11.92,54760.0,11.89,11.92,11.89,11.92,54760.0
2018-02-28 09:45:00,11.92,11.92,11.89,11.91,32000.0,11.92,11.92,11.89,11.91,32000.0
2018-02-28 09:50:00,11.91,11.92,11.9,11.92,52400.0,11.91,11.92,11.9,11.92,52400.0
2018-02-28 09:55:00,11.91,11.92,11.9,11.9,47540.0,11.91,11.92,11.9,11.9,47540.0
2018-02-28 10:00:00,11.9,11.9,11.89,11.9,59816.0,11.9,11.9,11.89,11.9,59816.0
2018-02-28 10:05:00,11.9,11.91,11.84,11.84,294540.0,11.9,11.91,11.84,11.84,294540.0
2018-02-28 10:10:00,11.84,11.88,11.81,11.88,88852.0,11.84,11.88,11.81,11.88,88852.0
2018-02-28 10:15:00,11.88,11.9,11.88,11.89,39684.0,11.88,11.9,11.88,11.89,39684.0
2018-02-28 10:20:00,11.9,11.9,11.88,11.89,26720.0,11.9,11.9,11.88,11.89,26720.0
2018-02-28 10:25:00,11.88,11.89,11.88,11.88,68752.0,11.88,11.89,11.88,11.88,68752.0
2018-02-28 10:30:00,11.88,11.89,11.86,11.88,164040.0,11.88,11.89,11.86,11.88,164040.0
2018-02-28 10:35:00,11.87,11.88,11.87,11.88,92576.0,11.87,11.88,11.87,11.88,92576.0
2018-02-28 10:40:00,11.88,11.88,11.88,11.88,48800.0,11.88,11.88,11.88,11.88,48800.0
2018-02-28 10:45:00,11.88,11.89,11.86,11.88,1151264.0,11.88,11.89,11.86,11.88,1151264.0
2018-02-28 10:50:00,11.88,11.88,11.76,11.77,1229764.0,11.88,11.88,11.76,11.77,1229764.0
2018-02-28 10:55:00,11.77,11.77,11.74,11.76,128516.0,11.77,11.77,11.74,11.76,128516.0
2018-02-28 11:00:00,11.77,11.78,11.72,11.74,145892.0,11.77,11.78,11.72,11.74,145892.0
2018-02-28 11:05:00,11.74,11.75,11.69,11.7,315980.0,11.74,11.75,11.69,11.7,315980.0
2018-02-28 11:10:00,11.7,11.72,11.68,11.71,153724.0,11.7,11.72,11.68,11.71,153724.0
2018-02-28 11:15:00,11.71,11.74,11.71,11.72,56560.0,11.71,11.74,11.71,11.72,56560.0
2018-02-28 11:20:00,11.72,11.75,11.72,11.73,64016.0,11.72,11.75,11.72,11.73,64016.0
2018-02-28 11:25:00,11.74,11.76,11.73,11.75,38520.0,11.74,11.76,11.73,11.75,38520.0
2018-02-28 11:30:00,11.76,11.77,11.74,11.75,168180.0,11.76,11.77,11.74,11.75,168180.0
2018-02-28 11:35:00,11.74,11.77,11.74,11.77,74944.0,11.74,11.77,11.74,11.77,74944.0
2018-02-28 11:40:00,11.76,11.77,11.75,11.76,50088.0,11.76,11.77,11.75,11.76,50088.0
2018-02-28 11:45:00,11.75,11.78,11.75,11.77,60156.0,11.75,11.78,11.75,11.77,60156.0
2018-02-28 11:50:00,11.78,11.8,11.78,11.79,29160.0,11.78,11.8,11.78,11.79,29160.0
2018-02-28 11:55:00,11.79,11.81,11.79,11.81,43636.0,11.79,11.81,11.79,11.81,43636.0
2018-02-28 12:00:00,11.81,11.83,11.81,11.82,20816.0,11.81,11.83,11.81,11.82,20816.0
2018-02-28 12:05:00,11.83,11.84,11.83,11.84,26416.0,11.83,11.84,11.83,11.84,26416.0
2018-02-28 12:10:00,11.84,11.86,11.84,11.84,26336.0,11.84,11.86,11.84,11.84,26336.0
2018-02-28 12:15:00,11.85,11.85,11.84,11.84,17492.0,11.85,11.85,11.84,11.84,17492.0
2018-02-28 12:20:00,11.84,11.85,11.83,11.84,19092.0,11.84,11.85,11.83,11.84,19092.0
2018-02-28 12:25:00,11.85,11.86,11.82,11.82,34916.0,11.85,11.86,11.82,11.82,34916.0
2018-02-28 12:30:00,11.82,11.85,11.81,11.84,110176.0,11.82,11.85,11.81,11.84,110176.0
2018-02-28 12:35:00,11.84,11.85,11.83,11.84,16888.0,11.84,11.85,11.83,11.84,16888.0
2018-02-28 12:40:00,11.84,11.85,11.84,11.84,11644.0,11.84,11.85,11.84,11.84,11644.0
2018-02-28 12:45:00,11.85,11.87,11.85,11.87,42448.0,11.85,11.87,11.85,11.87,42448.0
2018-02-28 12:50:00,11.87,11.89,11.87,11.89,41888.0,11.87,11.89,11.87,11.89,41888.0
2018-02-28 12:55:00,11.89,11.9,11.87,11.87,25600.0,11.89,11.9,11.87,11.87,25600.0
2018-02-28 13:00:00,11.87,11.89,11.87,11.87,50624.0,11.87,11.89,11.87,11.87,50624.0
2018-02-28 13:05:00,11.87,11.88,11.87,11.87,11880.0,11.87,11.88,11.87,11.87,11880.0
2018-02-28 13:10:00,11.87,11.87,11.86,11.86,25896.0,11.87,11.87,11.86,11.86,25896.0
2018-02-28 13:15:00,11.86,11.87,11.86,11.87,16736.0,11.86,11.87,11.86,11.87,16736.0
2018-02-28 13:20:00,11.87,11.88,11.86,11.88,22016.0,11.87,11.88,11.86,11.88,22016.0
2018-02-28 13:25:00,11.88,11.88,11.87,11.88,18812.0,11.88,11.88,11.87,11.88,18812.0
2018-02-28 13:30:00,11.88,11.9,11.88,11.89,25864.0,11.88,11.9,11.88,11.89,25864.0
2018-02-28 13:35:00,11.9,11.9,11.89,11.9,33700.0,11.9,11.9,11.89,11.9,33700.0
2018-02-28 13:40:00,11.9,11.92,11.9,11.9,38548.0,11.9,11.92,11.9,11.9,38548.0
2018-02-28 13:45:00,11.9,11.9,11.9,11.9,31304.0,11.9,11.9,11.9,11.9,31304.0
2018-02-28 13:50:00,11.89,11.91,11.89,11.91,25588.0,11.89,11.91,11.89,11.91,25588.0
2018-02-28 13:55:00,11.9,11.92,11.9,11.92,44436.0,11.9,11.92,11.9,11.92,44436.0
2018-02-28 14:00:00,11.92,11.94,11.92,11.92,35888.0,11.92,11.94,11.92,11.92,35888.0
2018-02-28 14:05:00,11.92,11.93,11.92,11.92,22852.0,11.92,11.93,11.92,11.92,22852.0
2018-02-28 14:10:00,11.92,11.92,11.91,11.91,34560.0,11.92,11.92,11.91,11.91,34560.0
2018-02-28 14:15:00,11.92,11.92,11.9,11.9,25936.0,11.92,11.92,11.9,11.9,25936.0
2018-02-28 14:20:00,11.9,11.9,11.9,11.9,48508.0,11.9,11.9,11.9,11.9,48508.0
2018-02-28 14:25:00,11.9,11.91,11.9,11.9,28976.0,11.9,11.91,11.9,11.9,28976.0
2018-02-28 14:30:00,11.9,11.91,11.9,11.9,86032.0,11.9,11.91,11.9,11.9,86032.0
2018-02-28 14:35:00,11.9,11.9,11.87,11.88,73212.0,11.9,11.9,11.87,11.88,73212.0
2018-02-28 14:40:00,11.88,11.89,11.88,11.88,52176.0,11.88,11.89,11.88,11.88,52176.0
2018-02-28 14:45:00,11.88,11.88,11.88,11.88,94272.0,11.88,11.88,11.88,11.88,94272.0
2018-02-28 14:50:00,11.88,11.89,11.88,11.89,125932.0,11.88,11.89,11.88,11.89,125932.0
2018-02-28 14:55:00,11.88,11.89,11.88,11.88,140320.0,11.88,11.89,11.88,11.88,140320.0
2018-02-28 15:00:00,11.88,11.89,11.88,11.88,186672.0,11.88,11.89,11.88,11.88,186672.0
2018-02-28 15:05:00,11.89,11.89,11.84,11.84,71828.0,11.89,11.89,11.84,11.84,71828.0
2018-02-28 15:10:00,11.84,11.85,11.84,11.85,41576.0,11.84,11.85,11.84,11.85,41576.0
2018-02-28 15:15:00,11.84,11.84,11.81,11.83,45700.0,11.84,11.84,11.81,11.83,45700.0
2018-02-28 15:20:00,11.82,11.82,11.8,11.8,53408.0,11.82,11.82,11.8,11.8,53408.0
2018-02-28 15:25:00,11.8,11.8,11.79,11.8,60488.0,11.8,11.8,11.79,11.8,60488.0
2018-02-28 15:30:00,11.8,11.8,11.78,11.8,120260.0,11.8,11.8,11.78,11.8,120260.0
2018-02-28 15:35:00,11.8,11.81,11.79,11.81,84404.0,11.8,11.81,11.79,11.81,84404.0
2018-02-28 15:40:00,11.82,11.82,11.79,11.8,86028.0,11.82,11.82,11.79,11.8,86028.0
2018-02-28 15:45:00,11.8,11.8,11.74,11.75,138036.0,11.8,11.8,11.74,11.75,138036.0
2018-02-28 15:50:00,11.74,11.75,11.72,11.72,231128.0,11.74,11.75,11.72,11.72,231128.0
2018-02-28 15:55:00,11.72,11.72,11.7,11.7,420112.0,11.72,11.72,11.7,11.7,420112.0
2018-03-01 09:30:00,11.71,11.78,11.69,11.7,60280.0,11.71,11.78,11.69,11.7,60280.0
2018-03-01 09:35:00,11.68,11.69,11.62,11.62,29512.0,11.68,11.69,11.62,11.62,29512.0
2018-03-01 09:40:00,11.61,11.62,11.5,11.51,61460.0,11.61,11.62,11.5,11.51,61460.0
2018-03-01 09:45:00,11.51,11.56,11.51,11.55,44896.0,11.51,11.56,11.51,11.55,44896.0
2018-03-01 09:50:00,11.54,11.55,11.51,11.51,30476.0,11.54,11.55,11.51,11.51,30476.0
2018-03-01 09:55:00,11.52,11.52,11.49,11.49,34092.0,11.52,11.52,11.49,11.49,34092.0
2018-03-01 10:00:00,11.48,11.55,11.46,11.54,65608.0,11.48,11.55,11.46,11.54,65608.0
2018-03-01 10:05:00,11.54,11.54,11.52,11.53,30980.0,11.54,11.54,11.52,11.53,30980.0
2018-03-01 10:10:00,11.54,11.55,11.52,11.55,28400.0,11.54,11.55,11.52,11.55,28400.0
2018-03-01 10:15:00,11.56,11.59,11.55,11.59,31068.0,11.56,11.59,11.55,11.59,31068.0
2018-03-01 10:20:00,11.58,11.59,11.56,11.58,28180.0,11.58,11.59,11.56,11.58,28180.0
2018-03-01 10:25:00,11.58,11.6,11.57,11.59,25156.0,11.58,11.6,11.57,11.59,25156.0
2018-03-01 10:30:00,11.6,11.65,11.6,11.64,25848.0,11.6,11.65,11.6,11.64,25848.0
2018-03-01 10:35:00,11.65,11.66,11.65,11.65,19096.0,11.65,11.66,11.65,11.65,19096.0
2018-03-01 10:40:00,11.65,11.67,11.63,11.63,37744.0,11.65,11.67,11.63,11.63,37744.0
2018-03-01 10:45:00,11.63,11.63,11.56,11.59,68544.0,11.63,11.63,11.56,11.59,68544.0
2018-03-01 10:50:00,11.59,11.59,11.56,11.58,83188.0,11.59,11.59,11.56,11.58,83188.0
2018-03-01 10:55:00,11.59,11.59,11.56,11.56,59688.0,11.59,11.59,11.56,11.56,59688.0
2018-03-01 11:00:00,11.56,11.57,11.55,11.57,44600.0,11.56,11.57,11.55,11.57,44600.0
2018-03-01 11:05:00,11.57,11.61,11.57,11.6,28268.0,11.57,11.61,11.57,11.6,28268.0
2018-03-01 11:10:00,11.6,11.6,11.56,11.58,46636.0,11.6,11.6,11.56,11.58,46636.0
2018-03-01 11:15:00,11.58,11.6,11.58,11.6,26540.0,11.58,11.6,11.58,11.6,26540.0
2018-03-01 11:20:00,11.6,11.61,11.6,11.6,60140.0,11.6,11.61,11.6,11.6,60140.0
2018-03-01 11:25:00,11.59,11.59,11.56,11.56,48324.0,11.59,11.59,11.56,11.56,48324.0
2018-03-01 11:30:00,11.57,11.57,11.54,11.56,191844.0,11.57,11.57,11.54,11.56,191844.0
2018-03-01 11:35:00,11.56,11.59,11.55,11.59,67260.0,11.56,11.59,11.55,11.59,67260.0
2018-03-01 11:40:00,11.59,11.6,11.58,11.6,24968.0,11.59,11.6,11.58,11.6,24968.0
2018-03-01 11:45:00,11.61,11.62,11.6,11.6,24312.0,11.61,11.62,11.6,11.6,24312.0
2018-03-01 11:50:00,11.6,11.62,11.6,11.62,26400.0,11.6,11.62,11.6,11.62,26400.0
2018-03-01 11:55:00,11.62,11.64,11.6,11.62,33904.0,11.62,11.64,11.6,11.62,33904.0
2018-03-01 12:00:00,11.61,11.62,11.59,11.6,30472.0,11.61,11.62,11.59,11.6,30472.0
2018-03-01 12:05:00,11.6,11.61,11.59,11.59,34040.0,11.6,11.61,11.59,11.59,34040.0
2018-03-01 12:10:00,11.6,11.61,11.59,11.6,62196.0,11.6,11.61,11.59,11.6,62196.0
2018-03-01 12:15:00,11.59,11.6,11.58,11.59,102476.0,11.59,11.6,11.58,11.59,102476.0
2018-03-01 12:20:00,11.58,11.58,11.56,11.57,32844.0,11.58,11.58,11.56,11.57,32844.0
2018-03-01 12:25:00,11.57,11.58,11.56,11.57,22752.0,11.57,11.58,11.56,11.57,22752.0
2018-03-01 12:30:00,11.56,11.56,11.55,11.55,31064.0,11.56,11.56,11.55,11.55,31064.0
2018-03-01 12:35:00,11.55,11.57,11.55,11.56,20300.0,11.55,11.57,11.55,11.56,20300.0
2018-03-01 12:40:00,11.56,11.59,11.55,11.59,20280.0,11.56,11.59,11.55,11.59,20280.0
2018-03-01 12:45:00,11.59,11.6,11.58,11.59,24600.0,11.59,11.6,11.58,11.59,24600.0
2018-03-01 12:50:00,11.59,11.59,11.57,11.58,20800.0,11.59,11.59,11.57,11.58,20800.0
2018-03-01 12:55:00,11.58,11.58,11.56,11.57,21616.0,11.58,11.58,11.56,11.57,21616.0
2018-03-01 13:00:00,11.57,11.57,11.53,11.54,18816.0,11.57,11.57,11.53,11.54,18816.0
2018-03-01 13:05:00,11.53,11.53,11.49,11.49,43664.0,11.53,11.53,11.49,11.49,43664.0
2018-03-01 13:10:00,11.49,11.49,11.47,11.49,71016.0,11.49,11.49,11.47,11.49,71016.0
2018-03-01 13:15:00,11.49,11.5,11.48,11.49,31064.0,11.49,11.5,11.48,11.49,31064.0
2018-03-01 13:20:00,11.49,11.5,11.49,11.49,18696.0,11.49,11.5,11.49,11.49,18696.0
2018-03-01 13:25:00,11.49,11.53,11.49,11.52,22436.0,11.49,11.53,11.49,11.52,22436.0
2018-03-01 13:30:00,11.51,11.52,11.5,11.5,30364.0,11.51,11.52,11.5,11.5,30364.0
2018-03-01 13:35:00,11.49,11.52,11.49,11.51,23476.0,11.49,11.52,11.49,11.51,23476.0
2018-03-01 13:40:00,11.51,11.51,11.48,11.48,28764.0,11.51,11.51,11.48,11.48,28764.0
2018-03-01 13:45:00,11.48,11.48,11.42,11.43,55516.0,11.48,11.48,11.42,11.43,55516.0
2018-03-01 13:50:00,11.43,11.45,11.43,11.43,41668.0,11.43,11.45,11.43,11.43,41668.0
2018-03-01 13:55:00,11.44,11.44,11.41,11.41,272108.0,11.44,11.44,11.41,11.41,272108.0
2018-03-01 14:00:00,11.41,11.46,11.41,11.44,107016.0,11.41,11.46,11.41,11.44,107016.0
2018-03-01 14:05:00,11.44,11.46,11.43,11.45,27288.0,11.44,11.46,11.43,11.45,27288.0
2018-03-01 14:10:00,11.44,11.45,11.38,11.4,185668.0,11.44,11.45,11.38,11.4,185668.0
2018-03-01 14:15:00,11.39,11.46,11.38,11.46,87452.0,11.39,11.46,11.38,11.46,87452.0
2018-03-01 14:20:00,11.46,11.48,11.45,11.45,65168.0,11.46,11.48,11.45,11.45,65168.0
2018-03-01 14:25:00,11.46,11.46,11.43,11.45,43448.0,11.46,11.46,11.43,11.45,43448.0
2018-03-01 14:30:00,11.46,11.47,11.44,11.46,50692.0,11.46,11.47,11.44,11.46,50692.0
2018-03-01 14:35:00,11.46,11.46,11.43,11.45,28544.0,11.46,11.46,11.43,11.45,28544.0
2018-03-01 14:40:00,11.44,11.46,11.44,11.45,48272.0,11.44,11.46,11.44,11.45,48272.0
2018-03-01 14:45:00,11.45,11.47,11.43,11.43,36508.0,11.45,11.47,11.43,11.43,36508.0
2018-03-01 14:50:00,11.43,11.45,11.43,11.44,21844.0,11.43,11.45,11.43,11.44,21844.0
2018-03-01 14:55:00,11.44,11.46,11.44,11.45,29504.0,11.44,11.46,11.44,11.45,29504.0
2018-03-01 15:00:00,11.45,11.46,11.43,11.43,34516.0,11.45,11.46,11.43,11.43,34516.0
2018-03-01 15:05:00,11.43,11.47,11.43,11.46,72496.0,11.43,11.47,11.43,11.46,72496.0
2018-03-01 15:10:00,11.46,11.51,11.45,11.5,62148.0,11.46,11.51,11.45,11.5,62148.0
2018-03-01 15:15:00,11.51,11.51,11.49,11.51,68308.0,11.51,11.51,11.49,11.51,68308.0
2018-03-01 15:20:00,11.52,11.53,11.49,11.49,65244.0,11.52,11.53,11.49,11.49,65244.0
2018-03-01 15:25:00,11.49,11.52,11.49,11.51,46620.0,11.49,11.52,11.49,11.51,46620.0
2018-03-01 15:30:00,11.51,11.52,11.46,11.48,76332.0,11.51,11.52,11.46,11.48,76332.0
2018-03-01 15:35:00,11.48,11.48,11.46,11.46,57976.0,11.48,11.48,11.46,11.46,57976.0
2018-03-01 15:40:00,11.46,11.47,11.44,11.45,68576.0,11.46,11.47,11.44,11.45,68576.0
2018-03-01 15:45:00,11.45,11.48,11.44,11.48,88836.0,11.45,11.48,11.44,11.48,88836.0
2018-03-01 15:50:00,11.49,11.5,11.47,11.49,152304.0,11.49,11.5,11.47,11.49,152304.0
2018-03-01 15:55:00,11.49,11.5,11.48,11.49,182072.0,11.49,11.5,11.48,11.49,182072.0
2018-03-02 09:30:00,11.41,11.42,11.38,11.38,29092.0,11.41,11.42,11.38,11.38,29092.0
2018-03-02 09:35:00,11.38,11.42,11.38,11.4,18000.0,11.38,11.42,11.38,11.4,18000.0
2018-03-02 09:40:00,11.4,11.44,11.39,11.41,23380.0,11.4,11.44,11.39,11.41,23380.0
2018-03-02 09:45:00,11.4,11.43,11.38,11.41,19332.0,11.4,11.43,11.38,11.41,19332.0
2018-03-02 09:50:00,11.4,11.41,11.37,11.38,29344.0,11.4,11.41,11.37,11.38,29344.0
2018-03-02 09:55:00,11.38,11.4,11.36,11.38,26000.0,11.38,11.4,11.36,11.38,26000.0
2018-03-02 10:00:00,11.4,11.41,11.39,11.4,24732.0,11.4,11.41,11.39,11.4,24732.0
2018-03-02 10:05:00,11.4,11.4,11.38,11.4,47736.0,11.4,11.4,11.38,11.4,47736.0
2018-03-02 10:10:00,11.4,11.41,11.37,11.4,57144.0,11.4,11.41,11.37,11.4,57144.0
2018-03-02 10:15:00,11.4,11.4,11.38,11.38,21600.0,11.4,11.4,11.38,11.38,21600.0
2018-03-02 10:20:00,11.38,11.4,11.37,11.38,18800.0,11.38,11.4,11.37,11.38,18800.0
2018-03-02 10:25:00,11.38,11.4,11.38,11.4,24324.0,11.38,11.4,11.38,11.4,24324.0
2018-03-02 10:30:00,11.4,11.43,11.39,11.42,52960.0,11.4,11.43,11.39,11.42,52960.0
2018-03-02 10:35:00,11.42,11.42,11.4,11.41,51212.0,11.42,11.42,11.4,11.41,51212.0
2018-03-02 10:40:00,11.43,11.43,11.42,11.43,21412.0,11.43,11.43,11.42,11.43,21412.0
2018-03-02 10:45:00,11.43,11.44,11.42,11.43,23200.0,11.43,11.44,11.42,11.43,23200.0
2018-03-02 10:50:00,11.43,11.43,11.41,11.41,35524.0,11.43,11.43,11.41,11.41,35524.0
2018-03-02 10:55:00,11.41,11.42,11.4,11.41,31608.0,11.41,11.42,11.4,11.41,31608.0
2018-03-02 11:00:00,11.4,11.41,11.4,11.4,29120.0,11.4,11.41,11.4,11.4,29120.0
2018-03-02 11:05:00,11.39,11.4,11.38,11.4,16800.0,11.39,11.4,11.38,11.4,16800.0
2018-03-02 11:10:00,11.39,11.4,11.39,11.4,16284.0,11.39,11.4,11.39,11.4,16284.0
2018-03-02 11:15:00,11.4,11.4,11.38,11.38,35688.0,11.4,11.4,11.38,11.38,35688.0
2018-03-02 11:20:00,11.38,11.39,11.38,11.39,25200.0,11.38,11.39,11.38,11.39,25200.0
2018-03-02 11:25:00,11.4,11.44,11.4,11.44,29720.0,11.4,11.44,11.4,11.44,29720.0
2018-03-02 11:30:00,11.43,11.43,11.4,11.4,46056.0,11.43,11.43,11.4,11.4,46056.0
2018-03-02 11:35:00,11.4,11.41,11.39,11.41,21472.0,11.4,11.41,11.39,11.41,21472.0
2018-03-02 11:40:00,11.4,11.41,11.4,11.4,60020.0,11.4,11.41,11.4,11.4,60020.0
2018-03-02 11:45:00,11.4,11.43,11.4,11.43,31260.0,11.4,11.43,11.4,11.43,31260.0
2018-03-02 11:50:00,11.43,11.44,11.42,11.43,22552.0,11.43,11.44,11.42,11.43,22552.0
2018-03-02 11:55:00,11.43,11.44,11.42,11.44,27044.0,11.43,11.44,11.42,11.44,27044.0
2018-03-02 12:00:00,11.44,11.47,11.43,11.45,25396.0,11.44,11.47,11.43,11.45,25396.0
2018-03-02 12:05:00,11.45,11.46,11.45,11.45,12800.0,11.45,11.46,11.45,11.45,12800.0
2018-03-02 12:10:00,11.45,11.46,11.44,11.45,35352.0,11.45,11.46,11.44,11.45,35352.0
2018-03-02 12:15:00,11.45,11.46,11.42,11.43,38400.0,11.45,11.46,11.42,11.43,38400.0
2018-03-02 12:20:00,11.44,11.44,11.42,11.44,38796.0,11.44,11.44,11.42,11.44,38796.0
2018-03-02 12:25:00,11.45,11.46,11.45,11.46,28592.0,11.45,11.46,11.45,11.46,28592.0
2018-03-02 12:30:00,11.46,11.47,11.45,11.45,25368.0,11.46,11.47,11.45,11.45,25368.0
2018-03-02 12:35:00,11.45,11.47,11.45,11.46,19372.0,11.45,11.47,11.45,11.46,19372.0
2018-03-02 12:40:00,11.47,11.47,11.46,11.46,45172.0,11.47,11.47,11.46,11.46,45172.0
2018-03-02 12:45:00,11.46,11.46,11.46,11.46,64000.0,11.46,11.46,11.46,11.46,64000.0
2018-03-02 12:50:00,11.46,11.51,11.46,11.5,35956.0,11.46,11.51,11.46,11.5,35956.0
2018-03-02 12:55:00,11.5,11.55,11.5,11.53,45420.0,11.5,11.55,11.5,11.53,45420.0
2018-03-02 13:00:00,11.53,11.53,11.52,11.52,20460.0,11.53,11.53,11.52,11.52,20460.0
2018-03-02 13:05:00,11.52,11.52,11.51,11.51,26000.0,11.52,11.52,11.51,11.51,26000.0
2018-03-02 13:10:00,11.51,11.51,11.46,11.46,33696.0,11.51,11.51,11.46,11.46,33696.0
2018-03-02 13:15:00,11.46,11.47,11.44,11.44,87664.0,11.46,11.47,11.44,11.44,87664.0
2018-03-02 13:20:00,11.44,11.44,11.42,11.42,66088.0,11.44,11.44,11.42,11.42,66088.0
2018-03-02 13:25:00,11.43,11.43,11.42,11.42,128872.0,11.43,11.43,11.42,11.42,128872.0
2018-03-02 13:30:00,11.42,11.44,11.41,11.41,27500.0,11.42,11.44,11.41,11.41,27500.0
2018-03-02 13:35:00,11.41,11.43,11.4,11.43,22780.0,11.41,11.43,11.4,11.43,22780.0
2018-03-02 13:40:00,11.43,11.44,11.43,11.43,42000.0,11.43,11.44,11.43,11.43,42000.0
2018-03-02 13:45:00,11.44,11.48,11.43,11.48,41736.0,11.44,11.48,11.43,11.48,41736.0
2018-03-02 13:50:00,11.47,11.51,11.47,11.49,41560.0,11.47,11.51,11.47,11.49,41560.0
2018-03-02 13:55:00,11.49,11.52,11.47,11.51,106116.0,11.49,11.52,11.47,11.51,106116.0
2018-03-02 14:00:00,11.51,11.54,11.51,11.54,35012.0,11.51,11.54,11.51,11.54,35012.0
2018-03-02 14:05:00,11.54,11.55,11.52,11.52,25100.0,11.54,11.55,11.52,11.52,25100.0
2018-03-02 14:10:00,11.52,11.55,11.52,11.55,21800.0,11.52,11.55,11.52,11.55,21800.0
2018-03-02 14:15:00,11.54,11.55,11.53,11.53,43152.0,11.54,11.55,11.53,11.53,43152.0
2018-03-02 14:20:00,11.53,11.53,11.51,11.52,27428.0,11.53,11.53,11.51,11.52,27428.0
2018-03-02 14:25:00,11.52,11.54,11.51,11.51,59708.0,11.52,11.54,11.51,11.51,59708.0
2018-03-02 14:30:00,11.51,11.51,11.5,11.5,37080.0,11.51,11.51,11.5,11.5,37080.0
2018-03-02 14:35:00,11.49,11.53,11.49,11.53,37028.0,11.49,11.53,11.49,11.53,37028.0
2018-03-02 14:40:00,11.54,11.54,11.52,11.53,19200.0,11.54,11.54,11.52,11.53,19200.0
2018-03-02 14:45:00,11.53,11.53,11.52,11.52,35996.0,11.53,11.53,11.52,11.52,35996.0
2018-03-02 14:50:00,11.52,11.53,11.52,11.52,27152.0,11.52,11.53,11.52,11.52,27152.0
2018-03-02 14:55:00,11.52,11.52,11.51,11.51,35732.0,11.52,11.52,11.51,11.51,35732.0
2018-03-02 15:00:00,11.51,11.51,11.46,11.46,70808.0,11.51,11.51,11.46,11.46,70808.0
2018-03-02 15:05:00,11.46,11.47,11.45,11.47,72376.0,11.46,11.47,11.45,11.47,72376.0
2018-03-02 15:10:00,11.47,11.47,11.46,11.47,32400.0,11.47,11.47,11.46,11.47,32400.0
2018-03-02 15:15:00,11.47,11.49,11.47,11.49,32560.0,11.47,11.49,11.47,11.49,32560.0
2018-03-02 15:20:00,11.49,11.49,11.49,11.49,33768.0,11.49,11.49,11.49,11.49,33768.0
2018-03-02 15:25:00,11.49,11.5,11.49,11.49,57992.0,11.49,11.5,11.49,11.49,57992.0
2018-03-02 15:30:00,11.49,11.51,11.49,11.5,85624.0,11.49,11.51,11.49,11.5,85624.0
2018-03-02 15:35:00,11.5,11.52,11.5,11.51,153760.0,11.5,11.52,11.5,11.51,153760.0
2018-03-02 15:40:00,11.51,11.53,11.51,11.52,60216.0,11.51,11.53,11.51,11.52,60216.0
2018-03-02 15:45:00,11.52,11.52,11.51,11.52,82884.0,11.52,11.52,11.51,11.52,82884.0
2018-03-02 15:50:00,11.54,11.56,11.53,11.55,152428.0,11.54,11.56,11.53,11.55,152428.0
2018-03-02 15:55:00,11.55,11.56,11.54,11.54,342444.0,11.55,11.56,11.54,11.54,342444.0
2018-03-05 09:30:00,11.49,11.51,11.46,11.47,67532.0,11.49,11.51,11.46,11.47,67532.0
2018-03-05 09:35:00,11.49,11.52,11.49,11.52,39612.0,11.49,11.52,11.49,11.52,39612.0
2018-03-05 09:40:00,11.52,11.52,11.49,11.49,22172.0,11.52,11.52,11.49,11.49,22172.0
2018-03-05 09:45:00,11.49,11.5,11.47,11.47,22168.0,11.49,11.5,11.47,11.47,22168.0
2018-03-05 09:50:00,11.47,11.47,11.44,11.45,24000.0,11.47,11.47,11.44,11.45,24000.0
2018-03-05 09:55:00,11.45,11.48,11.45,11.48,240052.0,11.45,11.48,11.45,11.48,240052.0
2018-03-05 10:00:00,11.48,11.55,11.48,11.55,42000.0,11.48,11.55,11.48,11.55,42000.0
2018-03-05 10:05:00,11.56,11.58,11.55,11.56,64324.0,11.56,11.58,11.55,11.56,64324.0
2018-03-05 10:10:00,11.57,11.57,11.55,11.56,28432.0,11.57,11.57,11.55,11.56,28432.0
2018-03-05 10:15:00,11.56,11.57,11.56,11.57,17540.0,11.56,11.57,11.56,11.57,17540.0
2018-03-05 10:20:00,11.56,11.57,11.55,11.57,26908.0,11.56,11.57,11.55,11.57,26908.0
2018-03-05 10:25:00,11.56,11.56,11.53,11.53,16720.0,11.56,11.56,11.53,11.53,16720.0
2018-03-05 10:30:00,11.54,11.54,11.53,11.54,23464.0,11.54,11.54,11.53,11.54,23464.0
2018-03-05 10:35:00,11.55,11.58,11.55,11.57,22576.0,11.55,11.58,11.55,11.57,22576.0
2018-03-05 10:40:00,11.57,11.58,11.57,11.58,18200.0,11.57,11.58,11.57,11.58,18200.0
2018-03-05 10:45:00,11.58,11.6,11.57,11.6,145008.0,11.58,11.6,11.57,11.6,145008.0
2018-03-05 10:50:00,11.61,11.63,11.61,11.63,430080.0,11.61,11.63,11.61,11.63,430080.0
2018-03-05 10:55:00,11.63,11.67,11.63,11.67,53808.0,11.63,11.67,11.63,11.67,53808.0
2018-03-05 11:00:00,11.67,11.69,11.66,11.69,40168.0,11.67,11.69,11.66,11.69,40168.0
2018-03-05 11:05:00,11.69,11.72,11.68,11.7,25936.0,11.69,11.72,11.68,11.7,25936.0
2018-03-05 11:10:00,11.69,11.71,11.68,11.7,51800.0,11.69,11.71,11.68,11.7,51800.0
2018-03-05 11:15:00,11.7,11.71,11.69,11.7,29784.0,11.7,11.71,11.69,11.7,29784.0
2018-03-05 11:20:00,11.71,11.71,11.7,11.71,256400.0,11.71,11.71,11.7,11.71,256400.0
2018-03-05 11:25:00,11.72,11.75,11.72,11.74,24876.0,11.72,11.75,11.72,11.74,24876.0
2018-03-05 11:30:00,11.74,11.74,11.73,11.74,18672.0,11.74,11.74,11.73,11.74,18672.0
2018-03-05 11:35:00,11.74,11.74,11.72,11.74,30400.0,11.74,11.74,11.72,11.74,30400.0
2018-03-05 11:40:00,11.75,11.75,11.73,11.74,21448.0,11.75,11.75,11.73,11.74,21448.0
2018-03-05 11:45:00,11.74,11.77,11.74,11.77,26968.0,11.74,11.77,11.74,11.77,26968.0
2018-03-05 11:50:00,11.76,11.76,11.75,11.75,25100.0,11.76,11.76,11.75,11.75,25100.0
2018-03-05 11:55:00,11.75,11.76,11.74,11.74,21712.0,11.75,11.76,11.74,11.74,21712.0
2018-03-05 12:00:00,11.74,11.77,11.74,11.76,14400.0,11.74,11.77,11.74,11.76,14400.0
2018-03-05 12:05:00,11.76,11.77,11.75,11.77,52896.0,11.76,11.77,11.75,11.77,52896.0
2018-03-05 12:10:00,11.78,11.81,11.77,11.81,198860.0,11.78,11.81,11.77,11.81,198860.0
2018-03-05 12:15:00,11.8,11.81,11.77,11.77,180440.0,11.8,11.81,11.77,11.77,180440.0
2018-03-05 12:20:00,11.77,11.78,11.75,11.78,95688.0,11.77,11.78,11.75,11.78,95688.0
2018-03-05 12:25:00,11.79,11.79,11.77,11.78,80360.0,11.79,11.79,11.77,11.78,80360.0
2018-03-05 12:30:00,11.78,11.79,11.77,11.77,27128.0,11.78,11.79,11.77,11.77,27128.0
2018-03-05 12:35:00,11.77,11.77,11.76,11.76,18324.0,11.77,11.77,11.76,11.76,18324.0
2018-03-05 12:40:00,11.76,11.76,11.73,11.74,22856.0,11.76,11.76,11.73,11.74,22856.0
2018-03-05 12:45:00,11.74,11.75,11.74,11.75,13600.0,11.74,11.75,11.74,11.75,13600.0
2018-03-05 12:50:00,11.75,11.76,11.75,11.76,18216.0,11.75,11.76,11.75,11.76,18216.0
2018-03-05 12:55:00,11.76,11.78,11.75,11.78,101432.0,11.76,11.78,11.75,11.78,101432.0
2018-03-05 13:00:00,11.77,11.8,11.77,11.79,20880.0,11.77,11.8,11.77,11.79,20880.0
2018-03-05 13:05:00,11.79,11.81,11.79,11.81,32576.0,11.79,11.81,11.79,11.81,32576.0
2018-03-05 13:10:00,11.81,11.83,11.81,11.81,26092.0,11.81,11.83,11.81,11.81,26092.0
2018-03-05 13:15:00,11.81,11.81,11.79,11.8,20400.0,11.81,11.81,11.79,11.8,20400.0
2018-03-05 13:20:00,11.8,11.82,11.79,11.82,20400.0,11.8,11.82,11.79,11.82,20400.0
2018-03-05 13:25:00,11.81,11.82,11.8,11.81,34344.0,11.81,11.82,11.8,11.81,34344.0
2018-03-05 13:30:00,11.81,11.81,11.79,11.8,37800.0,11.81,11.81,11.79,11.8,37800.0
2018-03-05 13:35:00,11.8,11.82,11.8,11.82,42896.0,11.8,11.82,11.8,11.82,42896.0
2018-03-05 13:40:00,11.82,11.83,11.81,11.81,27120.0,11.82,11.83,11.81,11.81,27120.0
2018-03-05 13:45:00,11.81,11.83,11.8,11.81,41404.0,11.81,11.83,11.8,11.81,41404.0
2018-03-05 13:50:00,11.81,11.81,11.8,11.8,24180.0,11.81,11.81,11.8,11.8,24180.0
2018-03-05 13:55:00,11.8,11.81,11.79,11.8,35624.0,11.8,11.81,11.79,11.8,35624.0
2018-03-05 14:00:00,11.8,11.81,11.8,11.8,28972.0,11.8,11.81,11.8,11.8,28972.0
2018-03-05 14:05:00,11.8,11.8,11.78,11.8,26052.0,11.8,11.8,11.78,11.8,26052.0
2018-03-05 14:10:00,11.8,11.81,11.77,11.77,43288.0,11.8,11.81,11.77,11.77,43288.0
2018-03-05 14:15:00,11.77,11.78,11.77,11.77,57052.0,11.77,11.78,11.77,11.77,57052.0
2018-03-05 14:20:00,11.76,11.78,11.76,11.78,25972.0,11.76,11.78,11.76,11.78,25972.0
2018-03-05 14:25:00,11.78,11.79,11.78,11.79,25004.0,11.78,11.79,11.78,11.79,25004.0
2018-03-05 14:30:00,11.78,11.8,11.78,11.8,18436.0,11.78,11.8,11.78,11.8,18436.0
2018-03-05 14:35:00,11.8,11.82,11.79,11.81,40512.0,11.8,11.82,11.79,11.81,40512.0
2018-03-05 14:40:00,11.81,11.83,11.81,11.83,12792.0,11.81,11.83,11.81,11.83,12792.0
2018-03-05 14:45:00,11.83,11.83,11.81,11.82,21092.0,11.83,11.83,11.81,11.82,21092.0
2018-03-05 14:50:00,11.82,11.83,11.81,11.81,19004.0,11.82,11.83,11.81,11.81,19004.0
2018-03-05 14:55:00,11.81,11.83,11.81,11.83,22628.0,11.81,11.83,11.81,11.83,22628.0
2018-03-05 15:00:00,11.83,11.84,11.82,11.84,39328.0,11.83,11.84,11.82,11.84,39328.0
2018-03-05 15:05:00,11.84,11.84,11.82,11.82,44172.0,11.84,11.84,11.82,11.82,44172.0
2018-03-05 15:10:00,11.83,11.83,11.81,11.82,31128.0,11.83,11.83,11.81,11.82,31128.0
2018-03-05 15:15:00,11.82,11.83,11.82,11.83,23372.0,11.82,11.83,11.82,11.83,23372.0
2018-03-05 15:20:00,11.83,11.84,11.83,11.83,55040.0,11.83,11.84,11.83,11.83,55040.0
2018-03-05 15:25:00,11.84,11.84,11.81,11.81,37896.0,11.84,11.84,11.81,11.81,37896.0
2018-03-05 15:30:00,11.81,11.83,11.81,11.83,65820.0,11.81,11.83,11.81,11.83,65820.0
2018-03-05 15:35:00,11.83,11.84,11.83,11.83,39520.0,11.83,11.84,11.83,11.83,39520.0
2018-03-05 15:40:00,11.84,11.86,11.84,11.85,84164.0,11.84,11.86,11.84,11.85,84164.0
2018-03-05 15:45:00,11.85,11.86,11.85,11.85,70948.0,11.85,11.86,11.85,11.85,70948.0
2018-03-05 15:50:00,11.84,11.85,11.83,11.85,138144.0,11.84,11.85,11.83,11.85,138144.0
2018-03-05 15:55:00,11.85,11.88,11.84,11.88,476612.0,11.85,11.88,11.84,11.88,476612.0
2018-03-06 09:30:00,11.89,11.96,11.87,11.88,99804.0,11.89,11.96,11.87,11.88,99804.0
2018-03-06 09:35:00,11.88,11.88,11.86,11.88,31728.0,11.88,11.88,11.86,11.88,31728.0
2018-03-06 09:40:00,11.88,11.88,11.85,11.85,34680.0,11.88,11.88,11.85,11.85,34680.0
2018-03-06 09:45:00,11.85,11.89,11.85,11.88,16800.0,11.85,11.89,11.85,11.88,16800.0
2018-03-06 09:50:00,11.9,11.93,11.9,11.92,32776.0,11.9,11.93,11.9,11.92,32776.0
2018-03-06 09:55:00,11.92,11.94,11.92,11.93,29236.0,11.92,11.94,11.92,11.93,29236.0
2018-03-06 10:00:00,11.93,11.93,11.9,11.92,51796.0,11.93,11.93,11.9,11.92,51796.0
2018-03-06 10:05:00,11.92,11.95,11.91,11.94,59560.0,11.92,11.95,11.91,11.94,59560.0
2018-03-06 10:10:00,11.94,11.95,11.93,11.95,26880.0,11.94,11.95,11.93,11.95,26880.0
2018-03-06 10:15:00,11.95,11.99,11.95,11.99,60512.0,11.95,11.99,11.95,11.99,60512.0
2018-03-06 10:20:00,11.99,12.03,11.98,12.03,125372.0,11.99,12.03,11.98,12.03,125372.0
2018-03-06 10:25:00,12.03,12.03,12.0,12.02,80480.0,12.03,12.03,12.0,12.02,80480.0
2018-03-06 10:30:00,12.02,12.06,12.02,12.05,147560.0,12.02,12.06,12.02,12.05,147560.0
2018-03-06 10:35:00,12.05,12.05,12.03,12.05,56824.0,12.05,12.05,12.03,12.05,56824.0
2018-03-06 10:40:00,12.05,12.07,12.05,12.06,66968.0,12.05,12.07,12.05,12.06,66968.0
2018-03-06 10:45:00,12.06,12.06,12.02,12.02,101428.0,12.06,12.06,12.02,12.02,101428.0
2018-03-06 10:50:00,12.02,12.03,11.98,11.99,103376.0,12.02,12.03,11.98,11.99,103376.0
2018-03-06 10:55:00,11.99,12.0,11.94,11.94,37636.0,11.99,12.0,11.94,11.94,37636.0
2018-03-06 11:00:00,11.94,11.98,11.94,11.97,67548.0,11.94,11.98,11.94,11.97,67548.0
2018-03-06 11:05:00,11.98,12.01,11.98,12.01,92704.0,11.98,12.01,11.98,12.01,92704.0
2018-03-06 11:10:00,12.01,12.01,11.99,12.01,480268.0,12.01,12.01,11.99,12.01,480268.0
2018-03-06 11:15:00,12.01,12.01,11.97,11.99,48076.0,12.01,12.01,11.97,11.99,48076.0
2018-03-06 11:20:00,11.99,12.01,11.99,12.01,169384.0,11.99,12.01,11.99,12.01,169384.0
2018-03-06 11:25:00,12.01,12.05,12.0,12.05,109724.0,12.01,12.05,12.0,12.05,109724.0
2018-03-06 11:30:00,12.05,12.06,12.04,12.06,87132.0,12.05,12.06,12.04,12.06,87132.0
2018-03-06 11:35:00,12.06,12.07,12.05,12.06,69272.0,12.06,12.07,12.05,12.06,69272.0
2018-03-06 11:40:00,12.06,12.08,12.04,12.08,96668.0,12.06,12.08,12.04,12.08,96668.0
2018-03-06 11:45:00,12.08,12.08,12.06,12.08,50336.0,12.08,12.08,12.06,12.08,50336.0
2018-03-06 11:50:00,12.08,12.08,12.06,12.07,66608.0,12.08,12.08,12.06,12.07,66608.0
2018-03-06 11:55:00,12.08,12.09,12.07,12.08,74204.0,12.08,12.09,12.07,12.08,74204.0
2018-03-06 12:00:00,12.09,12.09,12.04,12.05,105340.0,12.09,12.09,12.04,12.05,105340.0
2018-03-06 12:05:00,12.05,12.06,12.03,12.05,54760.0,12.05,12.06,12.03,12.05,54760.0
2018-03-06 12:10:00,12.06,12.06,12.05,12.05,28740.0,12.06,12.06,12.05,12.05,28740.0
2018-03-06 12:15:00,12.05,12.07,12.05,12.07,18600.0,12.05,12.07,12.05,12.07,18600.0
2018-03-06 12:20:00,12.06,12.07,12.05,12.06,22996.0,12.06,12.07,12.05,12.06,22996.0
2018-03-06 12:25:00,12.06,12.09,12.06,12.08,49564.0,12.06,12.09,12.06,12.08,49564.0
2018-03-06 12:30:00,12.08,12.09,12.08,12.09,64184.0,12.08,12.09,12.08,12.09,64184.0
2018-03-06 12:35:00,12.09,12.1,12.08,12.1,57304.0,12.09,12.1,12.08,12.1,57304.0
2018-03-06 12:40:00,12.1,12.1,12.09,12.09,22300.0,12.1,12.1,12.09,12.09,22300.0
2018-03-06 12:45:00,12.09,12.11,12.08,12.11,42488.0,12.09,12.11,12.08,12.11,42488.0
2018-03-06 12:50:00,12.11,12.12,12.1,12.11,44880.0,12.11,12.12,12.1,12.11,44880.0
2018-03-06 12:55:00,12.11,12.17,12.11,12.16,76812.0,12.11,12.17,12.11,12.16,76812.0
2018-03-06 13:00:00,12.16,12.18,12.14,12.14,96332.0,12.16,12.18,12.14,12.14,96332.0
2018-03-06 13:05:00,12.14,12.15,12.12,12.12,32000.0,12.14,12.15,12.12,12.12,32000.0
2018-03-06 13:10:00,12.12,12.13,12.11,12.13,39600.0,12.12,12.13,12.11,12.13,39600.0
2018-03-06 13:15:00,12.12,12.14,12.12,12.12,26128.0,12.12,12.14,12.12,12.12,26128.0
2018-03-06 13:20:00,12.12,12.13,12.12,12.12,120800.0,12.12,12.13,12.12,12.12,120800.0
2018-03-06 13:25:00,12.12,12.17,12.12,12.17,118484.0,12.12,12.17,12.12,12.17,118484.0
2018-03-06 13:30:00,12.17,12.18,12.15,12.17,57392.0,12.17,12.18,12.15,12.17,57392.0
2018-03-06 13:35:00,12.16,12.18,12.15,12.16,243844.0,12.16,12.18,12.15,12.16,243844.0
2018-03-06 13:40:00,12.17,12.2,12.16,12.19,197268.0,12.17,12.2,12.16,12.19,197268.0
2018-03-06 13:45:00,12.19,12.21,12.14,12.14,611236.0,12.19,12.21,12.14,12.14,611236.0
2018-03-06 13:50:00,12.14,12.14,12.09,12.09,161524.0,12.14,12.14,12.09,12.09,161524.0
2018-03-06 13:55:00,12.09,12.1,12.06,12.09,73884.0,12.09,12.1,12.06,12.09,73884.0
2018-03-06 14:00:00,12.09,12.14,12.09,12.12,88828.0,12.09,12.14,12.09,12.12,88828.0
2018-03-06 14:05:00,12.12,12.14,12.11,12.13,59276.0,12.12,12.14,12.11,12.13,59276.0
2018-03-06 14:10:00,12.13,12.13,12.12,12.13,45540.0,12.13,12.13,12.12,12.13,45540.0
2018-03-06 14:15:00,12.13,12.13,12.11,12.12,48272.0,12.13,12.13,12.11,12.12,48272.0
2018-03-06 14:20:00,12.13,12.14,12.13,12.14,95984.0,12.13,12.14,12.13,12.14,95984.0
2018-03-06 14:25:00,12.14,12.14,12.11,12.12,74480.0,12.14,12.14,12.11,12.12,74480.0
2018-03-06 14:30:00,12.12,12.13,12.11,12.13,36016.0,12.12,12.13,12.11,12.13,36016.0
2018-03-06 14:35:00,12.13,12.15,12.13,12.13,51296.0,12.13,12.15,12.13,12.13,51296.0
2018-03-06 14:40:00,12.13,12.14,12.13,12.13,49276.0,12.13,12.14,12.13,12.13,49276.0
2018-03-06 14:45:00,12.13,12.16,12.13,12.14,70512.0,12.13,12.16,12.13,12.14,70512.0
2018-03-06 14:50:00,12.14,12.14,12.12,12.12,53364.0,12.14,12.14,12.12,12.12,53364.0
2018-03-06 14:55:00,12.13,12.19,12.13,12.18,321080.0,12.13,12.19,12.13,12.18,321080.0
2018-03-06 15:00:00,12.18,12.19,12.17,12.17,229984.0,12.18,12.19,12.17,12.17,229984.0
2018-03-06 15:05:00,12.17,12.19,12.17,12.19,377396.0,12.17,12.19,12.17,12.19,377396.0
2018-03-06 15:10:00,12.19,12.19,12.17,12.19,356888.0,12.19,12.19,12.17,12.19,356888.0
2018-03-06 15:15:00,12.19,12.19,12.16,12.18,262804.0,12.19,12.19,12.16,12.18,262804.0
2018-03-06 15:20:00,12.18,12.19,12.17,12.18,157540.0,12.18,12.19,12.17,12.18,157540.0
2018-03-06 15:25:00,12.18,12.2,12.18,12.2,146212.0,12.18,12.2,12.18,12.2,146212.0
2018-03-06 15:30:00,12.2,12.22,12.19,12.2,105636.0,12.2,12.22,12.19,12.2,105636.0
2018-03-06 15:35:00,12.2,12.21,12.19,12.21,183588.0,12.2,12.21,12.19,12.21,183588.0
2018-03-06 15:40:00,12.21,12.22,12.19,12.2,334712.0,12.21,12.22,12.19,12.2,334712.0
2018-03-06 15:45:00,12.2,12.21,12.2,12.21,221052.0,12.2,12.21,12.2,12.21,221052.0
2018-03-06 15:50:00,12.21,12.23,12.21,12.21,255360.0,12.21,12.23,12.21,12.21,255360.0
2018-03-06 15:55:00,12.21,12.27,12.2,12.26,2648284.0,12.21,12.27,12.2,12.26,2648284.0
2018-03-07 09:30:00,12.13,12.19,12.13,12.19,52988.0,12.13,12.19,12.13,12.19,52988.0
2018-03-07 09:35:00,12.2,12.22,12.2,12.21,46684.0,12.2,12.22,12.2,12.21,46684.0
2018-03-07 09:40:00,12.21,12.23,12.21,12.22,63604.0,12.21,12.23,12.21,12.22,63604.0
2018-03-07 09:45:00,12.22,12.22,12.14,12.14,203600.0,12.22,12.22,12.14,12.14,203600.0
2018-03-07 09:50:00,12.14,12.18,12.13,12.17,89532.0,12.14,12.18,12.13,12.17,89532.0
2018-03-07 09:55:00,12.17,12.23,12.17,12.23,58400.0,12.17,12.23,12.17,12.23,58400.0
2018-03-07 10:00:00,12.22,12.23,12.21,12.23,49564.0,12.22,12.23,12.21,12.23,49564.0
2018-03-07 10:05:00,12.23,12.25,12.22,12.25,62884.0,12.23,12.25,12.22,12.25,62884.0
2018-03-07 10:10:00,12.24,12.25,12.22,12.23,48800.0,12.24,12.25,12.22,12.23,48800.0
2018-03-07 10:15:00,12.23,12.27,12.23,12.25,53104.0,12.23,12.27,12.23,12.25,53104.0
2018-03-07 10:20:00,12.25,12.28,12.24,12.27,28528.0,12.25,12.28,12.24,12.27,28528.0
2018-03-07 10:25:00,12.27,12.28,12.22,12.25,76344.0,12.27,12.28,12.22,12.25,76344.0
2018-03-07 10:30:00,12.25,12.29,12.24,12.28,45244.0,12.25,12.29,12.24,12.28,45244.0
2018-03-07 10:35:00,12.29,12.29,12.24,12.24,29200.0,12.29,12.29,12.24,12.24,29200.0
2018-03-07 10:40:00,12.24,12.28,12.24,12.28,80000.0,12.24,12.28,12.24,12.28,80000.0
2018-03-07 10:45:00,12.27,12.3,12.27,12.3,52592.0,12.27,12.3,12.27,12.3,52592.0
2018-03-07 10:50:00,12.3,12.3,12.28,12.3,61572.0,12.3,12.3,12.28,12.3,61572.0
2018-03-07 10:55:00,12.3,12.33,12.29,12.32,64716.0,12.3,12.33,12.29,12.32,64716.0
2018-03-07 11:00:00,12.32,12.33,12.26,12.28,99676.0,12.32,12.33,12.26,12.28,99676.0
2018-03-07 11:05:00,12.28,12.3,12.27,12.28,52392.0,12.28,12.3,12.27,12.28,52392.0
2018-03-07 11:10:00,12.28,12.29,12.26,12.28,56688.0,12.28,12.29,12.26,12.28,56688.0
2018-03-07 11:15:00,12.28,12.3,12.27,12.29,52472.0,12.28,12.3,12.27,12.29,52472.0
2018-03-07 11:20:00,12.29,12.29,12.28,12.29,37600.0,12.29,12.29,12.28,12.29,37600.0
2018-03-07 11:25:00,12.29,12.3,12.28,12.29,41760.0,12.29,12.3,12.28,12.29,41760.0
2018-03-07 11:30:00,12.3,12.31,12.28,12.29,57120.0,12.3,12.31,12.28,12.29,57120.0
2018-03-07 11:35:00,12.29,12.3,12.29,12.29,34804.0,12.29,12.3,12.29,12.29,34804.0
2018-03-07 11:40:00,12.29,12.33,12.28,12.31,53120.0,12.29,12.33,12.28,12.31,53120.0
2018-03-07 11:45:00,12.31,12.32,12.29,12.31,133276.0,12.31,12.32,12.29,12.31,133276.0
2018-03-07 11:50:00,12.31,12.32,12.3,12.31,192192.0,12.31,12.32,12.3,12.31,192192.0
2018-03-07 11:55:00,12.31,12.31,12.26,12.27,391220.0,12.31,12.31,12.26,12.27,391220.0
2018-03-07 12:00:00,12.27,12.29,12.25,12.26,242088.0,12.27,12.29,12.25,12.26,242088.0
2018-03-07 12:05:00,12.26,12.29,12.26,12.28,119068.0,12.26,12.29,12.26,12.28,119068.0
2018-03-07 12:10:00,12.28,12.29,12.26,12.28,100336.0,12.28,12.29,12.26,12.28,100336.0
2018-03-07 12:15:00,12.28,12.29,12.26,12.29,47916.0,12.28,12.29,12.26,12.29,47916.0
2018-03-07 12:20:00,12.29,12.29,12.27,12.28,62936.0,12.29,12.29,12.27,12.28,62936.0
2018-03-07 12:25:00,12.28,12.3,12.28,12.29,39660.0,12.28,12.3,12.28,12.29,39660.0
2018-03-07 12:30:00,12.29,12.3,12.29,12.3,34400.0,12.29,12.3,12.29,12.3,34400.0
2018-03-07 12:35:00,12.3,12.31,12.29,12.3,64412.0,12.3,12.31,12.29,12.3,64412.0
2018-03-07 12:40:00,12.31,12.33,12.3,12.32,67664.0,12.31,12.33,12.3,12.32,67664.0
2018-03-07 12:45:00,12.33,12.34,12.31,12.32,52828.0,12.33,12.34,12.31,12.32,52828.0
2018-03-07 12:50:00,12.32,12.34,12.3,12.3,77340.0,12.32,12.34,12.3,12.3,77340.0
2018-03-07 12:55:00,12.3,12.32,12.29,12.31,65112.0,12.3,12.32,12.29,12.31,65112.0
2018-03-07 13:00:00,12.31,12.31,12.3,12.31,93796.0,12.31,12.31,12.3,12.31,93796.0
2018-03-07 13:05:00,12.31,12.32,12.3,12.31,126648.0,12.31,12.32,12.3,12.31,126648.0
2018-03-07 13:10:00,12.31,12.32,12.31,12.31,37768.0,12.31,12.32,12.31,12.31,37768.0
2018-03-07 13:15:00,12.31,12.32,12.3,12.31,79312.0,12.31,12.32,12.3,12.31,79312.0
2018-03-07 13:20:00,12.31,12.33,12.31,12.32,37056.0,12.31,12.33,12.31,12.32,37056.0
2018-03-07 13:25:00,12.32,12.34,12.31,12.34,35952.0,12.32,12.34,12.31,12.34,35952.0
2018-03-07 13:30:00,12.35,12.35,12.33,12.33,31740.0,12.35,12.35,12.33,12.33,31740.0
2018-03-07 13:35:00,12.33,12.33,12.31,12.31,31628.0,12.33,12.33,12.31,12.31,31628.0
2018-03-07 13:40:00,12.31,12.33,12.31,12.32,67288.0,12.31,12.33,12.31,12.32,67288.0
2018-03-07 13:45:00,12.32,12.34,12.31,12.34,34772.0,12.32,12.34,12.31,12.34,34772.0
2018-03-07 13:50:00,12.33,12.34,12.33,12.33,33548.0,12.33,12.34,12.33,12.33,33548.0
2018-03-07 13:55:00,12.33,12.33,12.31,12.33,53936.0,12.33,12.33,12.31,12.33,53936.0
2018-03-07 14:00:00,12.32,12.34,12.31,12.32,51368.0,12.32,12.34,12.31,12.32,51368.0
2018-03-07 14:05:00,12.32,12.33,12.32,12.33,43436.0,12.32,12.33,12.32,12.33,43436.0
2018-03-07 14:10:00,12.33,12.36,12.33,12.35,35600.0,12.33,12.36,12.33,12.35,35600.0
2018-03-07 14:15:00,12.35,12.35,12.34,12.35,46952.0,12.35,12.35,12.34,12.35,46952.0
2018-03-07 14:20:00,12.35,12.35,12.34,12.34,37432.0,12.35,12.35,12.34,12.34,37432.0
2018-03-07 14:25:00,12.34,12.35,12.33,12.33,33060.0,12.34,12.35,12.33,12.33,33060.0
2018-03-07 14:30:00,12.33,12.35,12.33,12.34,44800.0,12.33,12.35,12.33,12.34,44800.0
2018-03-07 14:35:00,12.35,12.36,12.34,12.35,39200.0,12.35,12.36,12.34,12.35,39200.0
2018-03-07 14:40:00,12.35,12.35,12.34,12.34,32468.0,12.35,12.35,12.34,12.34,32468.0
2018-03-07 14:45:00,12.33,12.35,12.33,12.35,41208.0,12.33,12.35,12.33,12.35,41208.0
2018-03-07 14:50:00,12.35,12.36,12.33,12.34,63200.0,12.35,12.36,12.33,12.34,63200.0
2018-03-07 14:55:00,12.34,12.35,12.32,12.34,76344.0,12.34,12.35,12.32,12.34,76344.0
2018-03-07 15:00:00,12.34,12.36,12.34,12.35,143732.0,12.34,12.36,12.34,12.35,143732.0
2018-03-07 15:05:00,12.36,12.36,12.34,12.35,118844.0,12.36,12.36,12.34,12.35,118844.0
2018-03-07 15:10:00,12.35,12.35,12.34,12.35,77564.0,12.35,12.35,12.34,12.35,77564.0
2018-03-07 15:15:00,12.34,12.35,12.33,12.34,145820.0,12.34,12.35,12.33,12.34,145820.0
2018-03-07 15:20:00,12.34,12.36,12.34,12.36,71584.0,12.34,12.36,12.34,12.36,71584.0
2018-03-07 15:25:00,12.36,12.39,12.36,12.38,85548.0,12.36,12.39,12.36,12.38,85548.0
2018-03-07 15:30:00,12.38,12.4,12.37,12.38,83444.0,12.38,12.4,12.37,12.38,83444.0
2018-03-07 15:35:00,12.38,12.38,12.36,12.37,92780.0,12.38,12.38,12.36,12.37,92780.0
2018-03-07 15:40:00,12.37,12.38,12.37,12.37,72400.0,12.37,12.38,12.37,12.37,72400.0
2018-03-07 15:45:00,12.37,12.38,12.36,12.37,144632.0,12.37,12.38,12.36,12.37,144632.0
2018-03-07 15:50:00,12.37,12.39,12.37,12.38,363200.0,12.37,12.39,12.37,12.38,363200.0
2018-03-07 15:55:00,12.38,12.39,12.37,12.38,519336.0,12.38,12.39,12.37,12.38,519336.0
2018-03-08 09:30:00,12.42,12.44,12.4,12.42,55768.0,12.42,12.44,12.4,12.42,55768.0
2018-03-08 09:35:00,12.42,12.42,12.36,12.36,41736.0,12.42,12.42,12.36,12.36,41736.0
2018-03-08 09:40:00,12.37,12.37,12.34,12.35,21284.0,12.37,12.37,12.34,12.35,21284.0
2018-03-08 09:45:00,12.35,12.35,12.32,12.33,33844.0,12.35,12.35,12.32,12.33,33844.0
2018-03-08 09:50:00,12.33,12.35,12.33,12.35,16320.0,12.33,12.35,12.33,12.35,16320.0
2018-03-08 09:55:00,12.35,12.36,12.34,12.35,28148.0,12.35,12.36,12.34,12.35,28148.0
2018-03-08 10:00:00,12.35,12.37,12.34,12.34,35600.0,12.35,12.37,12.34,12.34,35600.0
2018-03-08 10:05:00,12.35,12.36,12.34,12.35,41300.0,12.35,12.36,12.34,12.35,41300.0
2018-03-08 10:10:00,12.35,12.37,12.35,12.37,30424.0,12.35,12.37,12.35,12.37,30424.0
2018-03-08 10:15:00,12.37,12.37,12.34,12.35,30724.0,12.37,12.37,12.34,12.35,30724.0
2018-03-08 10:20:00,12.35,12.35,12.31,12.32,31740.0,12.35,12.35,12.31,12.32,31740.0
2018-03-08 10:25:00,12.32,12.36,12.32,12.35,65644.0,12.32,12.36,12.32,12.35,65644.0
2018-03-08 10:30:00,12.35,12.37,12.35,12.36,19140.0,12.35,12.37,12.35,12.36,19140.0
2018-03-08 10:35:00,12.35,12.35,12.33,12.33,111784.0,12.35,12.35,12.33,12.33,111784.0
2018-03-08 10:40:00,12.33,12.35,12.33,12.35,148232.0,12.33,12.35,12.33,12.35,148232.0
2018-03-08 10:45:00,12.35,12.36,12.34,12.34,78216.0,12.35,12.36,12.34,12.34,78216.0
2018-03-08 10:50:00,12.34,12.37,12.34,12.37,22244.0,12.34,12.37,12.34,12.37,22244.0
2018-03-08 10:55:00,12.37,12.37,12.35,12.36,34400.0,12.37,12.37,12.35,12.36,34400.0
2018-03-08 11:00:00,12.37,12.38,12.36,12.37,79316.0,12.37,12.38,12.36,12.37,79316.0
2018-03-08 11:05:00,12.37,12.38,12.37,12.38,22028.0,12.37,12.38,12.37,12.38,22028.0
2018-03-08 11:10:00,12.38,12.4,12.36,12.36,39004.0,12.38,12.4,12.36,12.36,39004.0
2018-03-08 11:15:00,12.36,12.36,12.32,12.32,39064.0,12.36,12.36,12.32,12.32,39064.0
2018-03-08 11:20:00,12.32,12.34,12.32,12.33,52836.0,12.32,12.34,12.32,12.33,52836.0
2018-03-08 11:25:00,12.33,12.33,12.29,12.3,65816.0,12.33,12.33,12.29,12.3,65816.0
2018-03-08 11:30:00,12.3,12.3,12.27,12.27,52916.0,12.3,12.3,12.27,12.27,52916.0
2018-03-08 11:35:00,12.28,12.3,12.26,12.26,119344.0,12.28,12.3,12.26,12.26,119344.0
2018-03-08 11:40:00,12.26,12.29,12.26,12.27,33912.0,12.26,12.29,12.26,12.27,33912.0
2018-03-08 11:45:00,12.27,12.28,12.27,12.27,18800.0,12.27,12.28,12.27,12.27,18800.0
2018-03-08 11:50:00,12.27,12.27,12.25,12.26,37420.0,12.27,12.27,12.25,12.26,37420.0
2018-03-08 11:55:00,12.27,12.27,12.25,12.26,41252.0,12.27,12.27,12.25,12.26,41252.0
2018-03-08 12:00:00,12.26,12.28,12.26,12.27,61560.0,12.26,12.28,12.26,12.27,61560.0
2018-03-08 12:05:00,12.26,12.28,12.25,12.25,41616.0,12.26,12.28,12.25,12.25,41616.0
2018-03-08 12:10:00,12.24,12.25,12.22,12.22,54212.0,12.24,12.25,12.22,12.22,54212.0
2018-03-08 12:15:00,12.23,12.24,12.23,12.23,20044.0,12.23,12.24,12.23,12.23,20044.0
2018-03-08 12:20:00,12.24,12.24,12.21,12.22,18516.0,12.24,12.24,12.21,12.22,18516.0
2018-03-08 12:25:00,12.22,12.23,12.22,12.22,45600.0,12.22,12.23,12.22,12.22,45600.0
2018-03-08 12:30:00,12.22,12.23,12.21,12.21,21784.0,12.22,12.23,12.21,12.21,21784.0
2018-03-08 12:35:00,12.21,12.22,12.21,12.22,21200.0,12.21,12.22,12.21,12.22,21200.0
2018-03-08 12:40:00,12.22,12.23,12.22,12.23,29304.0,12.22,12.23,12.22,12.23,29304.0
2018-03-08 12:45:00,12.23,12.24,12.22,12.24,21600.0,12.23,12.24,12.22,12.24,21600.0
2018-03-08 12:50:00,12.24,12.24,12.21,12.21,6800.0,12.24,12.24,12.21,12.21,6800.0
2018-03-08 12:55:00,12.22,12.22,12.2,12.21,19600.0,12.22,12.22,12.2,12.21,19600.0
2018-03-08 13:00:00,12.21,12.21,12.2,12.21,22000.0,12.21,12.21,12.2,12.21,22000.0
2018-03-08 13:05:00,12.21,12.22,12.21,12.22,20000.0,12.21,12.22,12.21,12.22,20000.0
2018-03-08 13:10:00,12.22,12.23,12.21,12.21,20748.0,12.22,12.23,12.21,12.21,20748.0
2018-03-08 13:15:00,12.21,12.21,12.2,12.2,11604.0,12.21,12.21,12.2,12.2,11604.0
2018-03-08 13:20:00,12.2,12.22,12.2,12.2,26400.0,12.2,12.22,12.2,12.2,26400.0
2018-03-08 13:25:00,12.2,12.2,12.18,12.19,19628.0,12.2,12.2,12.18,12.19,19628.0
2018-03-08 13:30:00,12.19,12.19,12.18,12.18,26532.0,12.19,12.19,12.18,12.18,26532.0
2018-03-08 13:35:00,12.18,12.21,12.18,12.2,26836.0,12.18,12.21,12.18,12.2,26836.0
2018-03-08 13:40:00,12.2,12.21,12.18,12.18,50852.0,12.2,12.21,12.18,12.18,50852.0
2018-03-08 13:45:00,12.18,12.19,12.17,12.18,19200.0,12.18,12.19,12.17,12.18,19200.0
2018-03-08 13:50:00,12.18,12.2,12.18,12.2,60852.0,12.18,12.2,12.18,12.2,60852.0
2018-03-08 13:55:00,12.2,12.2,12.19,12.19,34788.0,12.2,12.2,12.19,12.19,34788.0
2018-03-08 14:00:00,12.19,12.19,12.18,12.18,32388.0,12.19,12.19,12.18,12.18,32388.0
2018-03-08 14:05:00,12.18,12.19,12.17,12.18,44648.0,12.18,12.19,12.17,12.18,44648.0
2018-03-08 14:10:00,12.18,12.18,12.17,12.17,33216.0,12.18,12.18,12.17,12.17,33216.0
2018-03-08 14:15:00,12.17,12.17,12.16,12.17,51484.0,12.17,12.17,12.16,12.17,51484.0
2018-03-08 14:20:00,12.17,12.17,12.14,12.14,184332.0,12.17,12.17,12.14,12.14,184332.0
2018-03-08 14:25:00,12.14,12.15,12.13,12.14,65852.0,12.14,12.15,12.13,12.14,65852.0
2018-03-08 14:30:00,12.14,12.17,12.13,12.17,77516.0,12.14,12.17,12.13,12.17,77516.0
2018-03-08 14:35:00,12.17,12.19,12.17,12.19,38276.0,12.17,12.19,12.17,12.19,38276.0
2018-03-08 14:40:00,12.18,12.18,12.17,12.17,31000.0,12.18,12.18,12.17,12.17,31000.0
2018-03-08 14:45:00,12.17,12.19,12.17,12.18,44008.0,12.17,12.19,12.17,12.18,44008.0
2018-03-08 14:50:00,12.18,12.19,12.18,12.19,54688.0,12.18,12.19,12.18,12.19,54688.0
2018-03-08 14:55:00,12.19,12.21,12.19,12.2,36416.0,12.19,12.21,12.19,12.2,36416.0
2018-03-08 15:00:00,12.2,12.2,12.19,12.2,44772.0,12.2,12.2,12.19,12.2,44772.0
2018-03-08 15:05:00,12.2,12.21,12.2,12.2,35024.0,12.2,12.21,12.2,12.2,35024.0
2018-03-08 15:10:00,12.2,12.2,12.19,12.19,38360.0,12.2,12.2,12.19,12.19,38360.0
2018-03-08 15:15:00,12.19,12.2,12.18,12.2,64396.0,12.19,12.2,12.18,12.2,64396.0
2018-03-08 15:20:00,12.2,12.21,12.2,12.2,64408.0,12.2,12.21,12.2,12.2,64408.0
2018-03-08 15:25:00,12.2,12.22,12.2,12.22,61964.0,12.2,12.22,12.2,12.22,61964.0
2018-03-08 15:30:00,12.22,12.23,12.21,12.23,81876.0,12.22,12.23,12.21,12.23,81876.0
2018-03-08 15:35:00,12.24,12.25,12.24,12.24,101636.0,12.24,12.25,12.24,12.24,101636.0
2018-03-08 15:40:00,12.24,12.25,12.24,12.24,134192.0,12.24,12.25,12.24,12.24,134192.0
2018-03-08 15:45:00,12.24,12.24,12.21,12.21,108660.0,12.24,12.24,12.21,12.21,108660.0
2018-03-08 15:50:00,12.22,12.26,12.22,12.26,195016.0,12.22,12.26,12.22,12.26,195016.0
2018-03-08 15:55:00,12.26,12.28,12.25,12.28,369804.0,12.26,12.28,12.25,12.28,369804.0
2018-03-09 09:30:00,12.37,12.39,12.3,12.31,78724.0,12.37,12.39,12.3,12.31,78724.0
2018-03-09 09:35:00,12.31,12.34,12.31,12.33,29572.0,12.31,12.34,12.31,12.33,29572.0
2018-03-09 09:40:00,12.33,12.33,12.3,12.3,55828.0,12.33,12.33,12.3,12.3,55828.0
2018-03-09 09:45:00,12.3,12.39,12.3,12.39,155016.0,12.3,12.39,12.3,12.39,155016.0
2018-03-09 09:50:00,12.38,12.44,12.38,12.4,57484.0,12.38,12.44,12.38,12.4,57484.0
2018-03-09 09:55:00,12.4,12.43,12.4,12.43,48000.0,12.4,12.43,12.4,12.43,48000.0
2018-03-09 10:00:00,12.43,12.46,12.43,12.45,47268.0,12.43,12.46,12.43,12.45,47268.0
2018-03-09 10:05:00,12.45,12.49,12.45,12.47,52400.0,12.45,12.49,12.45,12.47,52400.0
2018-03-09 10:10:00,12.46,12.46,12.44,12.45,121880.0,12.46,12.46,12.44,12.45,121880.0
2018-03-09 10:15:00,12.45,12.46,12.42,12.42,63800.0,12.45,12.46,12.42,12.42,63800.0
2018-03-09 10:20:00,12.42,12.44,12.42,12.43,124000.0,12.42,12.44,12.42,12.43,124000.0
2018-03-09 10:25:00,12.43,12.45,12.43,12.44,40744.0,12.43,12.45,12.43,12.44,40744.0
2018-03-09 10:30:00,12.44,12.45,12.38,12.45,177240.0,12.44,12.45,12.38,12.45,177240.0
2018-03-09 10:35:00,12.45,12.48,12.45,12.48,36444.0,12.45,12.48,12.45,12.48,36444.0
2018-03-09 10:40:00,12.49,12.49,12.47,12.49,40940.0,12.49,12.49,12.47,12.49,40940.0
2018-03-09 10:45:00,12.5,12.51,12.49,12.49,66340.0,12.5,12.51,12.49,12.49,66340.0
2018-03-09 10:50:00,12.49,12.5,12.48,12.48,34092.0,12.49,12.5,12.48,12.48,34092.0
2018-03-09 10:55:00,12.47,12.47,12.46,12.47,33408.0,12.47,12.47,12.46,12.47,33408.0
2018-03-09 11:00:00,12.47,12.49,12.47,12.49,26840.0,12.47,12.49,12.47,12.49,26840.0
2018-03-09 11:05:00,12.49,12.49,12.47,12.48,16000.0,12.49,12.49,12.47,12.48,16000.0
2018-03-09 11:10:00,12.49,12.5,12.48,12.5,18400.0,12.49,12.5,12.48,12.5,18400.0
2018-03-09 11:15:00,12.5,12.52,12.49,12.52,54016.0,12.5,12.52,12.49,12.52,54016.0
2018-03-09 11:20:00,12.52,12.53,12.52,12.53,20800.0,12.52,12.53,12.52,12.53,20800.0
2018-03-09 11:25:00,12.53,12.55,12.53,12.54,38768.0,12.53,12.55,12.53,12.54,38768.0
2018-03-09 11:30:00,12.54,12.55,12.53,12.54,55788.0,12.54,12.55,12.53,12.54,55788.0
2018-03-09 11:35:00,12.54,12.54,12.53,12.54,53624.0,12.54,12.54,12.53,12.54,53624.0
2018-03-09 11:40:00,12.54,12.55,12.54,12.55,29200.0,12.54,12.55,12.54,12.55,29200.0
2018-03-09 11:45:00,12.55,12.55,12.53,12.53,35540.0,12.55,12.55,12.53,12.53,35540.0
2018-03-09 11:50:00,12.53,12.54,12.53,12.53,36728.0,12.53,12.54,12.53,12.53,36728.0
2018-03-09 11:55:00,12.53,12.54,12.5,12.5,46416.0,12.53,12.54,12.5,12.5,46416.0
2018-03-09 12:00:00,12.51,12.51,12.49,12.51,67104.0,12.51,12.51,12.49,12.51,67104.0
2018-03-09 12:05:00,12.51,12.51,12.49,12.49,38404.0,12.51,12.51,12.49,12.49,38404.0
2018-03-09 12:10:00,12.49,12.5,12.49,12.5,14180.0,12.49,12.5,12.49,12.5,14180.0
2018-03-09 12:15:00,12.49,12.52,12.49,12.51,23456.0,12.49,12.52,12.49,12.51,23456.0
2018-03-09 12:20:00,12.51,12.52,12.51,12.51,40000.0,12.51,12.52,12.51,12.51,40000.0
2018-03-09 12:25:00,12.51,12.53,12.5,12.51,51660.0,12.51,12.53,12.5,12.51,51660.0
2018-03-09 12:30:00,12.51,12.51,12.5,12.51,50092.0,12.51,12.51,12.5,12.51,50092.0
2018-03-09 12:35:00,12.5,12.52,12.5,12.52,75256.0,12.5,12.52,12.5,12.52,75256.0
2018-03-09 12:40:00,12.51,12.53,12.51,12.53,14352.0,12.51,12.53,12.51,12.53,14352.0
2018-03-09 12:45:00,12.53,12.54,12.52,12.53,36564.0,12.53,12.54,12.52,12.53,36564.0
2018-03-09 12:50:00,12.53,12.53,12.51,12.52,53540.0,12.53,12.53,12.51,12.52,53540.0
2018-03-09 12:55:00,12.53,12.53,12.5,12.51,54036.0,12.53,12.53,12.5,12.51,54036.0
2018-03-09 13:00:00,12.51,12.52,12.49,12.51,65104.0,12.51,12.52,12.49,12.51,65104.0
2018-03-09 13:05:00,12.5,12.51,12.49,12.5,35796.0,12.5,12.51,12.49,12.5,35796.0
2018-03-09 13:10:00,12.51,12.51,12.49,12.51,55548.0,12.51,12.51,12.49,12.51,55548.0
2018-03-09 13:15:00,12.51,12.51,12.49,12.5,50960.0,12.51,12.51,12.49,12.5,50960.0
2018-03-09 13:20:00,12.51,12.52,12.51,12.51,35200.0,12.51,12.52,12.51,12.51,35200.0
2018-03-09 13:25:00,12.51,12.51,12.5,12.5,27332.0,12.51,12.51,12.5,12.5,27332.0
2018-03-09 13:30:00,12.5,12.51,12.5,12.51,6464.0,12.5,12.51,12.5,12.51,6464.0
2018-03-09 13:35:00,12.5,12.51,12.49,12.5,35608.0,12.5,12.51,12.49,12.5,35608.0
2018-03-09 13:40:00,12.51,12.51,12.49,12.49,30932.0,12.51,12.51,12.49,12.49,30932.0
2018-03-09 13:45:00,12.49,12.5,12.49,12.5,20000.0,12.49,12.5,12.49,12.5,20000.0
2018-03-09 13:50:00,12.49,12.5,12.49,12.49,24960.0,12.49,12.5,12.49,12.49,24960.0
2018-03-09 13:55:00,12.49,12.5,12.48,12.5,25456.0,12.49,12.5,12.48,12.5,25456.0
2018-03-09 14:00:00,12.5,12.5,12.49,12.49,39916.0,12.5,12.5,12.49,12.49,39916.0
2018-03-09 14:05:00,12.5,12.5,12.47,12.47,30804.0,12.5,12.5,12.47,12.47,30804.0
2018-03-09 14:10:00,12.47,12.49,12.47,12.49,25748.0,12.47,12.49,12.47,12.49,25748.0
2018-03-09 14:15:00,12.49,12.5,12.49,12.49,22384.0,12.49,12.5,12.49,12.49,22384.0
2018-03-09 14:20:00,12.49,12.5,12.49,12.49,31160.0,12.49,12.5,12.49,12.49,31160.0
2018-03-09 14:25:00,12.49,12.5,12.48,12.49,42716.0,12.49,12.5,12.48,12.49,42716.0
2018-03-09 14:30:00,12.5,12.5,12.49,12.49,30400.0,12.5,12.5,12.49,12.49,30400.0
2018-03-09 14:35:00,12.5,12.51,12.49,12.51,38788.0,12.5,12.51,12.49,12.51,38788.0
2018-03-09 14:40:00,12.51,12.51,12.49,12.49,70640.0,12.51,12.51,12.49,12.49,70640.0
2018-03-09 14:45:00,12.49,12.5,12.49,12.49,39800.0,12.49,12.5,12.49,12.49,39800.0
2018-03-09 14:50:00,12.5,12.5,12.49,12.49,39612.0,12.5,12.5,12.49,12.49,39612.0
2018-03-09 14:55:00,12.49,12.49,12.48,12.48,49592.0,12.49,12.49,12.48,12.48,49592.0
2018-03-09 15:00:00,12.49,12.51,12.49,12.51,40068.0,12.49,12.51,12.49,12.51,40068.0
2018-03-09 15:05:00,12.51,12.51,12.5,12.5,54556.0,12.51,12.51,12.5,12.5,54556.0
2018-03-09 15:10:00,12.5,12.52,12.49,12.51,55392.0,12.5,12.52,12.49,12.51,55392.0
2018-03-09 15:15:00,12.51,12.53,12.51,12.52,74660.0,12.51,12.53,12.51,12.52,74660.0
2018-03-09 15:20:00,12.52,12.53,12.52,12.52,65792.0,12.52,12.53,12.52,12.52,65792.0
2018-03-09 15:25:00,12.52,12.52,12.51,12.51,73776.0,12.52,12.52,12.51,12.51,73776.0
2018-03-09 15:30:00,12.52,12.53,12.51,12.52,87740.0,12.52,12.53,12.51,12.52,87740.0
2018-03-09 15:35:00,12.52,12.54,12.51,12.53,61352.0,12.52,12.54,12.51,12.53,61352.0
2018-03-09 15:40:00,12.53,12.54,12.53,12.53,61276.0,12.53,12.54,12.53,12.53,61276.0
2018-03-09 15:45:00,12.53,12.53,12.51,12.52,195852.0,12.53,12.53,12.51,12.52,195852.0
2018-03-09 15:50:00,12.52,12.52,12.51,12.52,154552.0,12.52,12.52,12.51,12.52,154552.0
2018-03-09 15:55:00,12.52,12.53,12.51,12.53,307420.0,12.52,12.53,12.51,12.53,307420.0
2018-03-12 09:30:00,12.56,12.65,12.56,12.6,112660.0,12.56,12.65,12.56,12.6,112660.0
2018-03-12 09:35:00,12.6,12.62,12.54,12.55,117068.0,12.6,12.62,12.54,12.55,117068.0
2018-03-12 09:40:00,12.55,12.63,12.55,12.6,103488.0,12.55,12.63,12.55,12.6,103488.0
2018-03-12 09:45:00,12.59,12.61,12.58,12.6,36800.0,12.59,12.61,12.58,12.6,36800.0
2018-03-12 09:50:00,12.6,12.61,12.55,12.57,62400.0,12.6,12.61,12.55,12.57,62400.0
2018-03-12 09:55:00,12.58,12.6,12.58,12.59,85492.0,12.58,12.6,12.58,12.59,85492.0
2018-03-12 10:00:00,12.6,12.62,12.6,12.62,76032.0,12.6,12.62,12.6,12.62,76032.0
2018-03-12 10:05:00,12.62,12.64,12.61,12.62,123924.0,12.62,12.64,12.61,12.62,123924.0
2018-03-12 10:10:00,12.62,12.65,12.62,12.65,84428.0,12.62,12.65,12.62,12.65,84428.0
2018-03-12 10:15:00,12.65,12.67,12.63,12.67,160728.0,12.65,12.67,12.63,12.67,160728.0
2018-03-12 10:20:00,12.67,12.67,12.64,12.64,57092.0,12.67,12.67,12.64,12.64,57092.0
2018-03-12 10:25:00,12.64,12.67,12.64,12.64,63036.0,12.64,12.67,12.64,12.64,63036.0
2018-03-12 10:30:00,12.65,12.65,12.63,12.64,52660.0,12.65,12.65,12.63,12.64,52660.0
2018-03-12 10:35:00,12.64,12.65,12.62,12.64,73840.0,12.64,12.65,12.62,12.64,73840.0
2018-03-12 10:40:00,12.64,12.64,12.62,12.63,76000.0,12.64,12.64,12.62,12.63,76000.0
2018-03-12 10:45:00,12.63,12.66,12.63,12.63,48364.0,12.63,12.66,12.63,12.63,48364.0
2018-03-12 10:50:00,12.64,12.64,12.6,12.61,108180.0,12.64,12.64,12.6,12.61,108180.0
2018-03-12 10:55:00,12.61,12.62,12.6,12.61,71168.0,12.61,12.62,12.6,12.61,71168.0
2018-03-12 11:00:00,12.61,12.62,12.61,12.62,18800.0,12.61,12.62,12.61,12.62,18800.0
2018-03-12 11:05:00,12.62,12.62,12.61,12.62,77752.0,12.62,12.62,12.61,12.62,77752.0
2018-03-12 11:10:00,12.62,12.63,12.61,12.62,42136.0,12.62,12.63,12.61,12.62,42136.0
2018-03-12 11:15:00,12.62,12.64,12.62,12.64,28976.0,12.62,12.64,12.62,12.64,28976.0
2018-03-12 11:20:00,12.64,12.65,12.62,12.62,60000.0,12.64,12.65,12.62,12.62,60000.0
2018-03-12 11:25:00,12.62,12.63,12.62,12.62,32936.0,12.62,12.63,12.62,12.62,32936.0
2018-03-12 11:30:00,12.62,12.66,12.62,12.66,54228.0,12.62,12.66,12.62,12.66,54228.0
2018-03-12 11:35:00,12.65,12.66,12.65,12.66,44064.0,12.65,12.66,12.65,12.66,44064.0
2018-03-12 11:40:00,12.66,12.67,12.66,12.67,41940.0,12.66,12.67,12.66,12.67,41940.0
2018-03-12 11:45:00,12.67,12.68,12.67,12.68,30068.0,12.67,12.68,12.67,12.68,30068.0
2018-03-12 11:50:00,12.68,12.68,12.67,12.67,111596.0,12.68,12.68,12.67,12.67,111596.0
2018-03-12 11:55:00,12.67,12.67,12.62,12.62,100172.0,12.67,12.67,12.62,12.62,100172.0
2018-03-12 12:00:00,12.62,12.64,12.62,12.63,39292.0,12.62,12.64,12.62,12.63,39292.0
2018-03-12 12:05:00,12.63,12.64,12.62,12.64,60348.0,12.63,12.64,12.62,12.64,60348.0
2018-03-12 12:10:00,12.64,12.69,12.64,12.69,58432.0,12.64,12.69,12.64,12.69,58432.0
2018-03-12 12:15:00,12.68,12.69,12.67,12.69,102228.0,12.68,12.69,12.67,12.69,102228.0
2018-03-12 12:20:00,12.69,12.69,12.67,12.69,29352.0,12.69,12.69,12.67,12.69,29352.0
2018-03-12 12:25:00,12.69,12.69,12.68,12.68,43544.0,12.69,12.69,12.68,12.68,43544.0
2018-03-12 12:30:00,12.68,12.69,12.68,12.69,38120.0,12.68,12.69,12.68,12.69,38120.0
2018-03-12 12:35:00,12.69,12.69,12.68,12.69,32600.0,12.69,12.69,12.68,12.69,32600.0
2018-03-12 12:40:00,12.69,12.7,12.69,12.69,41200.0,12.69,12.7,12.69,12.69,41200.0
2018-03-12 12:45:00,12.69,12.71,12.69,12.7,45624.0,12.69,12.71,12.69,12.7,45624.0
2018-03-12 12:50:00,12.7,12.71,12.68,12.7,95740.0,12.7,12.71,12.68,12.7,95740.0
2018-03-12 12:55:00,12.69,12.7,12.65,12.66,53784.0,12.69,12.7,12.65,12.66,53784.0
2018-03-12 13:00:00,12.66,12.69,12.66,12.68,43084.0,12.66,12.69,12.66,12.68,43084.0
2018-03-12 13:05:00,12.68,12.7,12.68,12.68,33984.0,12.68,12.7,12.68,12.68,33984.0
2018-03-12 13:10:00,12.68,12.69,12.68,12.68,29600.0,12.68,12.69,12.68,12.68,29600.0
2018-03-12 13:15:00,12.68,12.7,12.68,12.7,36208.0,12.68,12.7,12.68,12.7,36208.0
2018-03-12 13:20:00,12.71,12.71,12.7,12.7,42372.0,12.71,12.71,12.7,12.7,42372.0
2018-03-12 13:25:00,12.7,12.72,12.7,12.7,55796.0,12.7,12.72,12.7,12.7,55796.0
2018-03-12 13:30:00,12.7,12.7,12.69,12.7,56268.0,12.7,12.7,12.69,12.7,56268.0
2018-03-12 13:35:00,12.7,12.7,12.68,12.7,58616.0,12.7,12.7,12.68,12.7,58616.0
2018-03-12 13:40:00,12.7,12.71,12.7,12.71,48884.0,12.7,12.71,12.7,12.71,48884.0
2018-03-12 13:45:00,12.72,12.76,12.72,12.75,107692.0,12.72,12.76,12.72,12.75,107692.0
2018-03-12 13:50:00,12.75,12.75,12.7,12.71,166496.0,12.75,12.75,12.7,12.71,166496.0
2018-03-12 13:55:00,12.71,12.72,12.7,12.71,72424.0,12.71,12.72,12.7,12.71,72424.0
2018-03-12 14:00:00,12.71,12.72,12.7,12.7,60024.0,12.71,12.72,12.7,12.7,60024.0
2018-03-12 14:05:00,12.7,12.72,12.7,12.72,81404.0,12.7,12.72,12.7,12.72,81404.0
2018-03-12 14:10:00,12.72,12.72,12.69,12.7,78072.0,12.72,12.72,12.69,12.7,78072.0
2018-03-12 14:15:00,12.7,12.71,12.69,12.71,83664.0,12.7,12.71,12.69,12.71,83664.0
2018-03-12 14:20:00,12.71,12.72,12.7,12.71,87292.0,12.71,12.72,12.7,12.71,87292.0
2018-03-12 14:25:00,12.71,12.73,12.71,12.72,49064.0,12.71,12.73,12.71,12.72,49064.0
2018-03-12 14:30:00,12.72,12.74,12.71,12.73,67376.0,12.72,12.74,12.71,12.73,67376.0
2018-03-12 14:35:00,12.73,12.75,12.72,12.75,121452.0,12.73,12.75,12.72,12.75,121452.0
2018-03-12 14:40:00,12.76,12.76,12.73,12.74,133184.0,12.76,12.76,12.73,12.74,133184.0
2018-03-12 14:45:00,12.74,12.74,12.73,12.74,52624.0,12.74,12.74,12.73,12.74,52624.0
2018-03-12 14:50:00,12.74,12.74,12.73,12.74,80164.0,12.74,12.74,12.73,12.74,80164.0
2018-03-12 14:55:00,12.74,12.74,12.72,12.73,59276.0,12.74,12.74,12.72,12.73,59276.0
2018-03-12 15:00:00,12.73,12.74,12.72,12.74,103548.0,12.73,12.74,12.72,12.74,103548.0
2018-03-12 15:05:00,12.74,12.75,12.73,12.74,88824.0,12.74,12.75,12.73,12.74,88824.0
2018-03-12 15:10:00,12.74,12.76,12.74,12.74,55648.0,12.74,12.76,12.74,12.74,55648.0
2018-03-12 15:15:00,12.74,12.74,12.72,12.72,68768.0,12.74,12.74,12.72,12.72,68768.0
2018-03-12 15:20:00,12.72,12.75,12.72,12.74,80900.0,12.72,12.75,12.72,12.74,80900.0
2018-03-12 15:25:00,12.74,12.74,12.72,12.73,29788.0,12.74,12.74,12.72,12.73,29788.0
2018-03-12 15:30:00,12.73,12.76,12.73,12.76,110012.0,12.73,12.76,12.73,12.76,110012.0
2018-03-12 15:35:00,12.76,12.76,12.74,12.75,97956.0,12.76,12.76,12.74,12.75,97956.0
2018-03-12 15:40:00,12.75,12.77,12.75,12.76,133260.0,12.75,12.77,12.75,12.76,133260.0
2018-03-12 15:45:00,12.76,12.78,12.76,12.78,185924.0,12.76,12.78,12.76,12.78,185924.0
2018-03-12 15:50:00,12.78,12.8,12.78,12.79,272840.0,12.78,12.8,12.78,12.79,272840.0
2018-03-12 15:55:00,12.79,12.79,12.78,12.78,359956.0,12.79,12.79,12.78,12.78,359956.0
2018-03-13 09:30:00,12.79,12.88,12.79,12.81,78276.0,12.79,12.88,12.79,12.81,78276.0
2018-03-13 09:35:00,12.81,12.83,12.79,12.8,19600.0,12.81,12.83,12.79,12.8,19600.0
2018-03-13 09:40:00,12.8,12.81,12.79,12.8,25200.0,12.8,12.81,12.79,12.8,25200.0
2018-03-13 09:45:00,12.8,12.8,12.75,12.76,55352.0,12.8,12.8,12.75,12.76,55352.0
2018-03-13 09:50:00,12.76,12.76,12.72,12.72,40932.0,12.76,12.76,12.72,12.72,40932.0
2018-03-13 09:55:00,12.72,12.76,12.72,12.74,70000.0,12.72,12.76,12.72,12.74,70000.0
2018-03-13 10:00:00,12.73,12.76,12.72,12.75,68440.0,12.73,12.76,12.72,12.75,68440.0
2018-03-13 10:05:00,12.75,12.75,12.73,12.74,53356.0,12.75,12.75,12.73,12.74,53356.0
2018-03-13 10:10:00,12.74,12.76,12.74,12.74,60216.0,12.74,12.76,12.74,12.74,60216.0
2018-03-13 10:15:00,12.73,12.74,12.71,12.72,46532.0,12.73,12.74,12.71,12.72,46532.0
2018-03-13 10:20:00,12.72,12.75,12.72,12.74,39412.0,12.72,12.75,12.72,12.74,39412.0
2018-03-13 10:25:00,12.74,12.74,12.72,12.74,73168.0,12.74,12.74,12.72,12.74,73168.0
2018-03-13 10:30:00,12.74,12.74,12.72,12.72,68540.0,12.74,12.74,12.72,12.72,68540.0
2018-03-13 10:35:00,12.72,12.72,12.68,12.68,177528.0,12.72,12.72,12.68,12.68,177528.0
2018-03-13 10:40:00,12.69,12.72,12.69,12.72,43200.0,12.69,12.72,12.69,12.72,43200.0
2018-03-13 10:45:00,12.72,12.72,12.7,12.71,28800.0,12.72,12.72,12.7,12.71,28800.0
2018-03-13 10:50:00,12.7,12.7,12.67,12.7,99208.0,12.7,12.7,12.67,12.7,99208.0
2018-03-13 10:55:00,12.7,12.71,12.68,12.68,93324.0,12.7,12.71,12.68,12.68,93324.0
2018-03-13 11:00:00,12.68,12.68,12.65,12.65,68160.0,12.68,12.68,12.65,12.65,68160.0
2018-03-13 11:05:00,12.65,12.66,12.63,12.63,62272.0,12.65,12.66,12.63,12.63,62272.0
2018-03-13 11:10:00,12.63,12.65,12.63,12.65,199056.0,12.63,12.65,12.63,12.65,199056.0
2018-03-13 11:15:00,12.65,12.67,12.63,12.65,258184.0,12.65,12.67,12.63,12.65,258184.0
2018-03-13 11:20:00,12.65,12.67,12.65,12.66,41828.0,12.65,12.67,12.65,12.66,41828.0
2018-03-13 11:25:00,12.65,12.69,12.64,12.68,242092.0,12.65,12.69,12.64,12.68,242092.0
2018-03-13 11:30:00,12.68,12.68,12.65,12.67,73104.0,12.68,12.68,12.65,12.67,73104.0
2018-03-13 11:35:00,12.66,12.71,12.66,12.71,109420.0,12.66,12.71,12.66,12.71,109420.0
2018-03-13 11:40:00,12.7,12.73,12.7,12.71,44400.0,12.7,12.73,12.7,12.71,44400.0
2018-03-13 11:45:00,12.7,12.73,12.7,12.73,72400.0,12.7,12.73,12.7,12.73,72400.0
2018-03-13 11:50:00,12.73,12.74,12.71,12.71,29080.0,12.73,12.74,12.71,12.71,29080.0
2018-03-13 11:55:00,12.71,12.71,12.69,12.7,37684.0,12.71,12.71,12.69,12.7,37684.0
2018-03-13 12:00:00,12.7,12.71,12.66,12.66,53192.0,12.7,12.71,12.66,12.66,53192.0
2018-03-13 12:05:00,12.66,12.69,12.66,12.67,152844.0,12.66,12.69,12.66,12.67,152844.0
2018-03-13 12:10:00,12.67,12.69,12.67,12.69,112724.0,12.67,12.69,12.67,12.69,112724.0
2018-03-13 12:15:00,12.68,12.75,12.68,12.74,195196.0,12.68,12.75,12.68,12.74,195196.0
2018-03-13 12:20:00,12.73,12.77,12.73,12.76,338908.0,12.73,12.77,12.73,12.76,338908.0
2018-03-13 12:25:00,12.75,12.78,12.74,12.74,319336.0,12.75,12.78,12.74,12.74,319336.0
2018-03-13 12:30:00,12.74,12.76,12.72,12.73,37748.0,12.74,12.76,12.72,12.73,37748.0
2018-03-13 12:35:00,12.72,12.76,12.72,12.75,32400.0,12.72,12.76,12.72,12.75,32400.0
2018-03-13 12:40:00,12.75,12.76,12.75,12.76,29204.0,12.75,12.76,12.75,12.76,29204.0
2018-03-13 12:45:00,12.76,12.77,12.75,12.76,60092.0,12.76,12.77,12.75,12.76,60092.0
2018-03-13 12:50:00,12.76,12.79,12.76,12.78,34548.0,12.76,12.79,12.76,12.78,34548.0
2018-03-13 12:55:00,12.79,12.79,12.78,12.78,12952.0,12.79,12.79,12.78,12.78,12952.0
2018-03-13 13:00:00,12.78,12.79,12.78,12.79,22340.0,12.78,12.79,12.78,12.79,22340.0
2018-03-13 13:05:00,12.79,12.82,12.79,12.81,29812.0,12.79,12.82,12.79,12.81,29812.0
2018-03-13 13:10:00,12.81,12.83,12.81,12.81,25500.0,12.81,12.83,12.81,12.81,25500.0
2018-03-13 13:15:00,12.81,12.82,12.81,12.81,16320.0,12.81,12.82,12.81,12.81,16320.0
2018-03-13 13:20:00,12.81,12.82,12.8,12.8,23896.0,12.81,12.82,12.8,12.8,23896.0
2018-03-13 13:25:00,12.79,12.81,12.79,12.8,25520.0,12.79,12.81,12.79,12.8,25520.0
2018-03-13 13:30:00,12.81,12.81,12.8,12.8,10600.0,12.81,12.81,12.8,12.8,10600.0
2018-03-13 13:35:00,12.79,12.8,12.78,12.79,22808.0,12.79,12.8,12.78,12.79,22808.0
2018-03-13 13:40:00,12.79,12.79,12.78,12.79,19200.0,12.79,12.79,12.78,12.79,19200.0
2018-03-13 13:45:00,12.79,12.79,12.77,12.77,38000.0,12.79,12.79,12.77,12.77,38000.0
2018-03-13 13:50:00,12.77,12.77,12.76,12.76,20000.0,12.77,12.77,12.76,12.76,20000.0
2018-03-13 13:55:00,12.76,12.76,12.74,12.76,20544.0,12.76,12.76,12.74,12.76,20544.0
2018-03-13 14:00:00,12.75,12.75,12.74,12.74,42640.0,12.75,12.75,12.74,12.74,42640.0
2018-03-13 14:05:00,12.74,12.74,12.72,12.73,37404.0,12.74,12.74,12.72,12.73,37404.0
2018-03-13 14:10:00,12.73,12.74,12.72,12.72,26284.0,12.73,12.74,12.72,12.72,26284.0
2018-03-13 14:15:00,12.72,12.73,12.72,12.73,25192.0,12.72,12.73,12.72,12.73,25192.0
2018-03-13 14:20:00,12.73,12.73,12.71,12.71,39220.0,12.73,12.73,12.71,12.71,39220.0
2018-03-13 14:25:00,12.71,12.72,12.69,12.7,29792.0,12.71,12.72,12.69,12.7,29792.0
2018-03-13 14:30:00,12.7,12.72,12.7,12.72,40016.0,12.7,12.72,12.7,12.72,40016.0
2018-03-13 14:35:00,12.72,12.73,12.72,12.73,55304.0,12.72,12.73,12.72,12.73,55304.0
2018-03-13 14:40:00,12.73,12.73,12.72,12.72,22528.0,12.73,12.73,12.72,12.72,22528.0
2018-03-13 14:45:00,12.72,12.72,12.71,12.71,24000.0,12.72,12.72,12.71,12.71,24000.0
2018-03-13 14:50:00,12.71,12.72,12.71,12.71,132452.0,12.71,12.72,12.71,12.71,132452.0
2018-03-13 14:55:00,12.71,12.71,12.69,12.7,48088.0,12.71,12.71,12.69,12.7,48088.0
2018-03-13 15:00:00,12.71,12.72,12.7,12.7,35160.0,12.71,12.72,12.7,12.7,35160.0
2018-03-13 15:05:00,12.7,12.7,12.66,12.67,71028.0,12.7,12.7,12.66,12.67,71028.0
2018-03-13 15:10:00,12.67,12.67,12.65,12.66,46800.0,12.67,12.67,12.65,12.66,46800.0
2018-03-13 15:15:00,12.66,12.69,12.65,12.69,61068.0,12.66,12.69,12.65,12.69,61068.0
2018-03-13 15:20:00,12.69,12.69,12.67,12.68,47372.0,12.69,12.69,12.67,12.68,47372.0
2018-03-13 15:25:00,12.68,12.68,12.66,12.68,46604.0,12.68,12.68,12.66,12.68,46604.0
2018-03-13 15:30:00,12.68,12.7,12.68,12.69,77204.0,12.68,12.7,12.68,12.69,77204.0
2018-03-13 15:35:00,12.69,12.71,12.68,12.69,79148.0,12.69,12.71,12.68,12.69,79148.0
2018-03-13 15:40:00,12.69,12.7,12.68,12.7,91732.0,12.69,12.7,12.68,12.7,91732.0
2018-03-13 15:45:00,12.71,12.71,12.68,12.68,202048.0,12.71,12.71,12.68,12.68,202048.0
2018-03-13 15:50:00,12.68,12.71,12.68,12.7,112580.0,12.68,12.71,12.68,12.7,112580.0
2018-03-13 15:55:00,12.7,12.71,12.69,12.7,220900.0,12.7,12.71,12.69,12.7,220900.0
2018-03-14 09:30:00,12.71,12.83,12.68,12.69,134004.0,12.71,12.83,12.68,12.69,134004.0
2018-03-14 09:35:00,12.68,12.69,12.63,12.63,50420.0,12.68,12.69,12.63,12.63,50420.0
2018-03-14 09:40:00,12.63,12.67,12.63,12.65,24628.0,12.63,12.67,12.63,12.65,24628.0
2018-03-14 09:45:00,12.65,12.65,12.61,12.61,21500.0,12.65,12.65,12.61,12.61,21500.0
2018-03-14 09:50:00,12.61,12.63,12.61,12.63,44000.0,12.61,12.63,12.61,12.63,44000.0
2018-03-14 09:55:00,12.63,12.65,12.63,12.65,23668.0,12.63,12.65,12.63,12.65,23668.0
2018-03-14 10:00:00,12.65,12.69,12.65,12.69,34720.0,12.65,12.69,12.65,12.69,34720.0
2018-03-14 10:05:00,12.69,12.69,12.65,12.65,13200.0,12.69,12.69,12.65,12.65,13200.0
2018-03-14 10:10:00,12.65,12.65,12.6,12.62,49576.0,12.65,12.65,12.6,12.62,49576.0
2018-03-14 10:15:00,12.62,12.65,12.62,12.65,31600.0,12.62,12.65,12.62,12.65,31600.0
2018-03-14 10:20:00,12.65,12.67,12.65,12.66,12000.0,12.65,12.67,12.65,12.66,12000.0
2018-03-14 10:25:00,12.66,12.67,12.65,12.65,18492.0,12.66,12.67,12.65,12.65,18492.0
2018-03-14 10:30:00,12.65,12.66,12.64,12.64,10800.0,12.65,12.66,12.64,12.64,10800.0
2018-03-14 10:35:00,12.65,12.65,12.63,12.63,13016.0,12.65,12.65,12.63,12.63,13016.0
2018-03-14 10:40:00,12.63,12.65,12.63,12.64,15812.0,12.63,12.65,12.63,12.64,15812.0
2018-03-14 10:45:00,12.64,12.65,12.63,12.63,18000.0,12.64,12.65,12.63,12.63,18000.0
2018-03-14 10:50:00,12.64,12.64,12.62,12.62,42400.0,12.64,12.64,12.62,12.62,42400.0
2018-03-14 10:55:00,12.63,12.65,12.63,12.65,20800.0,12.63,12.65,12.63,12.65,20800.0
2018-03-14 11:00:00,12.65,12.66,12.65,12.65,9600.0,12.65,12.66,12.65,12.65,9600.0
2018-03-14 11:05:00,12.64,12.64,12.63,12.64,16800.0,12.64,12.64,12.63,12.64,16800.0
2018-03-14 11:10:00,12.63,12.63,12.62,12.63,16800.0,12.63,12.63,12.62,12.63,16800.0
2018-03-14 11:15:00,12.63,12.63,12.62,12.62,14000.0,12.63,12.63,12.62,12.62,14000.0
2018-03-14 11:20:00,12.61,12.62,12.61,12.62,65200.0,12.61,12.62,12.61,12.62,65200.0
2018-03-14 11:25:00,12.63,12.65,12.63,12.64,12400.0,12.63,12.65,12.63,12.64,12400.0
2018-03-14 11:30:00,12.64,12.68,12.64,12.67,62520.0,12.64,12.68,12.64,12.67,62520.0
2018-03-14 11:35:00,12.66,12.66,12.63,12.63,10000.0,12.66,12.66,12.63,12.63,10000.0
2018-03-14 11:40:00,12.63,12.64,12.62,12.62,28684.0,12.63,12.64,12.62,12.62,28684.0
2018-03-14 11:45:00,12.62,12.63,12.61,12.62,55112.0,12.62,12.63,12.61,12.62,55112.0
2018-03-14 11:50:00,12.62,12.63,12.62,12.63,12340.0,12.62,12.63,12.62,12.63,12340.0
2018-03-14 11:55:00,12.63,12.64,12.63,12.63,41084.0,12.63,12.64,12.63,12.63,41084.0
2018-03-14 12:00:00,12.63,12.65,12.63,12.65,32684.0,12.63,12.65,12.63,12.65,32684.0
2018-03-14 12:05:00,12.65,12.65,12.63,12.63,15200.0,12.65,12.65,12.63,12.63,15200.0
2018-03-14 12:10:00,12.63,12.63,12.62,12.63,22104.0,12.63,12.63,12.62,12.63,22104.0
2018-03-14 12:15:00,12.63,12.64,12.63,12.64,14092.0,12.63,12.64,12.63,12.64,14092.0
2018-03-14 12:20:00,12.64,12.65,12.63,12.65,18892.0,12.64,12.65,12.63,12.65,18892.0
2018-03-14 12:25:00,12.65,12.65,12.63,12.63,36648.0,12.65,12.65,12.63,12.63,36648.0
2018-03-14 12:30:00,12.63,12.64,12.63,12.64,17340.0,12.63,12.64,12.63,12.64,17340.0
2018-03-14 12:35:00,12.64,12.69,12.64,12.67,41852.0,12.64,12.69,12.64,12.67,41852.0
2018-03-14 12:40:00,12.66,12.68,12.66,12.67,14156.0,12.66,12.68,12.66,12.67,14156.0
2018-03-14 12:45:00,12.67,12.69,12.67,12.67,13472.0,12.67,12.69,12.67,12.67,13472.0
2018-03-14 12:50:00,12.67,12.68,12.67,12.68,18000.0,12.67,12.68,12.67,12.68,18000.0
2018-03-14 12:55:00,12.67,12.68,12.67,12.67,12432.0,12.67,12.68,12.67,12.67,12432.0
2018-03-14 13:00:00,12.68,12.68,12.65,12.65,12480.0,12.68,12.68,12.65,12.65,12480.0
2018-03-14 13:05:00,12.65,12.68,12.65,12.66,40136.0,12.65,12.68,12.65,12.66,40136.0
2018-03-14 13:10:00,12.66,12.67,12.65,12.65,8400.0,12.66,12.67,12.65,12.65,8400.0
2018-03-14 13:15:00,12.65,12.66,12.65,12.66,24800.0,12.65,12.66,12.65,12.66,24800.0
2018-03-14 13:20:00,12.66,12.68,12.66,12.67,13860.0,12.66,12.68,12.66,12.67,13860.0
2018-03-14 13:25:00,12.67,12.69,12.67,12.68,19196.0,12.67,12.69,12.67,12.68,19196.0
2018-03-14 13:30:00,12.68,12.69,12.68,12.68,14000.0,12.68,12.69,12.68,12.68,14000.0
2018-03-14 13:35:00,12.68,12.69,12.68,12.69,16800.0,12.68,12.69,12.68,12.69,16800.0
2018-03-14 13:40:00,12.69,12.7,12.69,12.69,11600.0,12.69,12.7,12.69,12.69,11600.0
2018-03-14 13:45:00,12.69,12.7,12.69,12.69,19584.0,12.69,12.7,12.69,12.69,19584.0
2018-03-14 13:50:00,12.7,12.72,12.7,12.72,18056.0,12.7,12.72,12.7,12.72,18056.0
2018-03-14 13:55:00,12.72,12.72,12.71,12.71,14400.0,12.72,12.72,12.71,12.71,14400.0
2018-03-14 14:00:00,12.71,12.71,12.69,12.7,26360.0,12.71,12.71,12.69,12.7,26360.0
2018-03-14 14:05:00,12.69,12.7,12.69,12.69,19312.0,12.69,12.7,12.69,12.69,19312.0
2018-03-14 14:10:00,12.69,12.69,12.69,12.69,16400.0,12.69,12.69,12.69,12.69,16400.0
2018-03-14 14:15:00,12.69,12.69,12.65,12.66,31756.0,12.69,12.69,12.65,12.66,31756.0
2018-03-14 14:20:00,12.65,12.68,12.65,12.68,40932.0,12.65,12.68,12.65,12.68,40932.0
2018-03-14 14:25:00,12.68,12.68,12.67,12.68,20220.0,12.68,12.68,12.67,12.68,20220.0
2018-03-14 14:30:00,12.67,12.69,12.67,12.69,19600.0,12.67,12.69,12.67,12.69,19600.0
2018-03-14 14:35:00,12.69,12.69,12.66,12.67,29500.0,12.69,12.69,12.66,12.67,29500.0
2018-03-14 14:40:00,12.67,12.68,12.67,12.67,31200.0,12.67,12.68,12.67,12.67,31200.0
2018-03-14 14:45:00,12.66,12.67,12.66,12.67,24800.0,12.66,12.67,12.66,12.67,24800.0
2018-03-14 14:50:00,12.67,12.68,12.67,12.68,16488.0,12.67,12.68,12.67,12.68,16488.0
2018-03-14 14:55:00,12.68,12.7,12.67,12.69,51364.0,12.68,12.7,12.67,12.69,51364.0
2018-03-14 15:00:00,12.69,12.69,12.68,12.68,34224.0,12.69,12.69,12.68,12.68,34224.0
2018-03-14 15:05:00,12.68,12.69,12.68,12.68,32372.0,12.68,12.69,12.68,12.68,32372.0
2018-03-14 15:10:00,12.68,12.69,12.67,12.68,60284.0,12.68,12.69,12.67,12.68,60284.0
2018-03-14 15:15:00,12.68,12.7,12.68,12.69,49460.0,12.68,12.7,12.68,12.69,49460.0
2018-03-14 15:20:00,12.69,12.7,12.68,12.7,45092.0,12.69,12.7,12.68,12.7,45092.0
2018-03-14 15:25:00,12.7,12.7,12.69,12.7,39988.0,12.7,12.7,12.69,12.7,39988.0
2018-03-14 15:30:00,12.7,12.7,12.68,12.68,83660.0,12.7,12.7,12.68,12.68,83660.0
2018-03-14 15:35:00,12.68,12.71,12.68,12.71,80848.0,12.68,12.71,12.68,12.71,80848.0
2018-03-14 15:40:00,12.71,12.71,12.69,12.7,152512.0,12.71,12.71,12.69,12.7,152512.0
2018-03-14 15:45:00,12.7,12.71,12.69,12.7,54816.0,12.7,12.71,12.69,12.7,54816.0
2018-03-14 15:50:00,12.68,12.69,12.67,12.68,244156.0,12.68,12.69,12.67,12.68,244156.0
2018-03-14 15:55:00,12.68,12.69,12.67,12.68,514868.0,12.68,12.69,12.67,12.68,514868.0
2018-03-15 09:30:00,12.68,12.68,12.62,12.65,47380.0,12.68,12.68,12.62,12.65,47380.0
2018-03-15 09:35:00,12.65,12.66,12.61,12.62,18836.0,12.65,12.66,12.61,12.62,18836.0
2018-03-15 09:40:00,12.62,12.62,12.57,12.58,61576.0,12.62,12.62,12.57,12.58,61576.0
2018-03-15 09:45:00,12.58,12.59,12.58,12.59,22200.0,12.58,12.59,12.58,12.59,22200.0
2018-03-15 09:50:00,12.58,12.6,12.58,12.59,10800.0,12.58,12.6,12.58,12.59,10800.0
2018-03-15 09:55:00,12.6,12.6,12.54,12.55,58844.0,12.6,12.6,12.54,12.55,58844.0
2018-03-15 10:00:00,12.56,12.58,12.55,12.56,26236.0,12.56,12.58,12.55,12.56,26236.0
2018-03-15 10:05:00,12.58,12.63,12.58,12.63,20608.0,12.58,12.63,12.58,12.63,20608.0
2018-03-15 10:10:00,12.63,12.63,12.61,12.61,5420.0,12.63,12.63,12.61,12.61,5420.0
2018-03-15 10:15:00,12.61,12.61,12.59,12.6,14400.0,12.61,12.61,12.59,12.6,14400.0
2018-03-15 10:20:00,12.6,12.61,12.59,12.6,25240.0,12.6,12.61,12.59,12.6,25240.0
2018-03-15 10:25:00,12.6,12.61,12.6,12.6,25648.0,12.6,12.61,12.6,12.6,25648.0
2018-03-15 10:30:00,12.61,12.61,12.58,12.58,10508.0,12.61,12.61,12.58,12.58,10508.0
2018-03-15 10:35:00,12.58,12.59,12.58,12.58,34988.0,12.58,12.59,12.58,12.58,34988.0
2018-03-15 10:40:00,12.58,12.59,12.58,12.58,29128.0,12.58,12.59,12.58,12.58,29128.0
2018-03-15 10:45:00,12.59,12.6,12.59,12.59,20128.0,12.59,12.6,12.59,12.59,20128.0
2018-03-15 10:50:00,12.59,12.59,12.57,12.57,30328.0,12.59,12.59,12.57,12.57,30328.0
2018-03-15 10:55:00,12.57,12.59,12.57,12.57,27624.0,12.57,12.59,12.57,12.57,27624.0
2018-03-15 11:00:00,12.57,12.58,12.57,12.57,30316.0,12.57,12.58,12.57,12.57,30316.0
2018-03-15 11:05:00,12.57,12.59,12.57,12.57,25200.0,12.57,12.59,12.57,12.57,25200.0
2018-03-15 11:10:00,12.58,12.61,12.57,12.6,36540.0,12.58,12.61,12.57,12.6,36540.0
2018-03-15 11:15:00,12.6,12.62,12.6,12.62,20628.0,12.6,12.62,12.6,12.62,20628.0
2018-03-15 11:20:00,12.63,12.63,12.62,12.63,8400.0,12.63,12.63,12.62,12.63,8400.0
2018-03-15 11:25:00,12.65,12.66,12.64,12.65,17224.0,12.65,12.66,12.64,12.65,17224.0
2018-03-15 11:30:00,12.65,12.66,12.65,12.65,12000.0,12.65,12.66,12.65,12.65,12000.0
2018-03-15 11:35:00,12.65,12.65,12.63,12.65,17384.0,12.65,12.65,12.63,12.65,17384.0
2018-03-15 11:40:00,12.65,12.65,12.63,12.63,11732.0,12.65,12.65,12.63,12.63,11732.0
2018-03-15 11:45:00,12.64,12.64,12.63,12.64,13200.0,12.64,12.64,12.63,12.64,13200.0
2018-03-15 11:50:00,12.65,12.65,12.62,12.62,20608.0,12.65,12.65,12.62,12.62,20608.0
2018-03-15 11:55:00,12.61,12.62,12.61,12.62,14000.0,12.61,12.62,12.61,12.62,14000.0
2018-03-15 12:00:00,12.61,12.62,12.61,12.61,12800.0,12.61,12.62,12.61,12.61,12800.0
2018-03-15 12:05:00,12.62,12.63,12.62,12.62,10000.0,12.62,12.63,12.62,12.62,10000.0
2018-03-15 12:10:00,12.61,12.62,12.61,12.62,10712.0,12.61,12.62,12.61,12.62,10712.0
2018-03-15 12:15:00,12.62,12.62,12.61,12.62,6000.0,12.62,12.62,12.61,12.62,6000.0
2018-03-15 12:20:00,12.62,12.62,12.61,12.61,11516.0,12.62,12.62,12.61,12.61,11516.0
2018-03-15 12:25:00,12.61,12.62,12.6,12.6,12532.0,12.61,12.62,12.6,12.6,12532.0
2018-03-15 12:30:00,12.6,12.6,12.59,12.6,6224.0,12.6,12.6,12.59,12.6,6224.0
2018-03-15 12:35:00,12.6,12.6,12.59,12.59,6800.0,12.6,12.6,12.59,12.59,6800.0
2018-03-15 12:40:00,12.6,12.6,12.59,12.6,10204.0,12.6,12.6,12.59,12.6,10204.0
2018-03-15 12:45:00,12.6,12.6,12.59,12.59,13344.0,12.6,12.6,12.59,12.59,13344.0
2018-03-15 12:50:00,12.58,12.6,12.58,12.59,16736.0,12.58,12.6,12.58,12.59,16736.0
2018-03-15 12:55:00,12.59,12.59,12.58,12.58,26800.0,12.59,12.59,12.58,12.58,26800.0
2018-03-15 13:00:00,12.57,12.58,12.57,12.58,7400.0,12.57,12.58,12.57,12.58,7400.0
2018-03-15 13:05:00,12.58,12.58,12.57,12.58,19496.0,12.58,12.58,12.57,12.58,19496.0
2018-03-15 13:10:00,12.58,12.58,12.57,12.58,9136.0,12.58,12.58,12.57,12.58,9136.0
2018-03-15 13:15:00,12.57,12.57,12.56,12.56,19636.0,12.57,12.57,12.56,12.56,19636.0
2018-03-15 13:20:00,12.56,12.56,12.55,12.56,20324.0,12.56,12.56,12.55,12.56,20324.0
2018-03-15 13:25:00,12.56,12.57,12.56,12.57,179144.0,12.56,12.57,12.56,12.57,179144.0
2018-03-15 13:30:00,12.58,12.6,12.58,12.59,31200.0,12.58,12.6,12.58,12.59,31200.0
2018-03-15 13:35:00,12.59,12.6,12.59,12.6,11588.0,12.59,12.6,12.59,12.6,11588.0
2018-03-15 13:40:00,12.6,12.62,12.6,12.62,9956.0,12.6,12.62,12.6,12.62,9956.0
2018-03-15 13:45:00,12.62,12.62,12.6,12.61,26204.0,12.62,12.62,12.6,12.61,26204.0
2018-03-15 13:50:00,12.61,12.61,12.59,12.6,16116.0,12.61,12.61,12.59,12.6,16116.0
2018-03-15 13:55:00,12.6,12.6,12.58,12.58,10196.0,12.6,12.6,12.58,12.58,10196.0
2018-03-15 14:00:00,12.58,12.58,12.57,12.58,5364.0,12.58,12.58,12.57,12.58,5364.0
2018-03-15 14:05:00,12.59,12.59,12.58,12.58,5848.0,12.59,12.59,12.58,12.58,5848.0
2018-03-15 14:10:00,12.58,12.59,12.57,12.57,10800.0,12.58,12.59,12.57,12.57,10800.0
2018-03-15 14:15:00,12.57,12.59,12.57,12.59,8004.0,12.57,12.59,12.57,12.59,8004.0
2018-03-15 14:20:00,12.58,12.59,12.58,12.59,24232.0,12.58,12.59,12.58,12.59,24232.0
2018-03-15 14:25:00,12.59,12.59,12.58,12.58,48468.0,12.59,12.59,12.58,12.58,48468.0
2018-03-15 14:30:00,12.59,12.59,12.58,12.58,10068.0,12.59,12.59,12.58,12.58,10068.0
2018-03-15 14:35:00,12.58,12.58,12.57,12.58,9712.0,12.58,12.58,12.57,12.58,9712.0
2018-03-15 14:40:00,12.58,12.58,12.57,12.57,10004.0,12.58,12.58,12.57,12.57,10004.0
2018-03-15 14:45:00,12.57,12.58,12.56,12.58,18400.0,12.57,12.58,12.56,12.58,18400.0
2018-03-15 14:50:00,12.58,12.59,12.57,12.59,23860.0,12.58,12.59,12.57,12.59,23860.0
2018-03-15 14:55:00,12.58,12.59,12.58,12.59,37280.0,12.58,12.59,12.58,12.59,37280.0
2018-03-15 15:00:00,12.59,12.59,12.58,12.58,6552.0,12.59,12.59,12.58,12.58,6552.0
2018-03-15 15:05:00,12.58,12.59,12.58,12.58,15288.0,12.58,12.59,12.58,12.58,15288.0
2018-03-15 15:10:00,12.58,12.58,12.57,12.57,20284.0,12.58,12.58,12.57,12.57,20284.0
2018-03-15 15:15:00,12.58,12.58,12.57,12.58,23180.0,12.58,12.58,12.57,12.58,23180.0
2018-03-15 15:20:00,12.58,12.59,12.58,12.58,132768.0,12.58,12.59,12.58,12.58,132768.0
2018-03-15 15:25:00,12.59,12.6,12.58,12.6,135076.0,12.59,12.6,12.58,12.6,135076.0
2018-03-15 15:30:00,12.6,12.6,12.59,12.6,50912.0,12.6,12.6,12.59,12.6,50912.0
2018-03-15 15:35:00,12.6,12.6,12.59,12.59,41784.0,12.6,12.6,12.59,12.59,41784.0
2018-03-15 15:40:00,12.59,12.6,12.59,12.6,44812.0,12.59,12.6,12.59,12.6,44812.0
2018-03-15 15:45:00,12.6,12.6,12.59,12.6,121064.0,12.6,12.6,12.59,12.6,121064.0
2018-03-15 15:50:00,12.59,12.59,12.57,12.57,88780.0,12.59,12.59,12.57,12.57,88780.0
2018-03-15 15:55:00,12.57,12.59,12.57,12.58,321196.0,12.57,12.59,12.57,12.58,321196.0
2018-03-16 09:30:00,12.55,12.67,12.55,12.56,1126060.0,12.55,12.67,12.55,12.56,1126060.0
2018-03-16 09:35:00,12.55,12.63,12.55,12.61,20240.0,12.55,12.63,12.55,12.61,20240.0
2018-03-16 09:40:00,12.61,12.67,12.61,12.67,44020.0,12.61,12.67,12.61,12.67,44020.0
2018-03-16 09:45:00,12.66,12.68,12.66,12.67,41508.0,12.66,12.68,12.66,12.67,41508.0
2018-03-16 09:50:00,12.67,12.68,12.65,12.65,32572.0,12.67,12.68,12.65,12.65,32572.0
2018-03-16 09:55:00,12.65,12.65,12.64,12.64,17896.0,12.65,12.65,12.64,12.64,17896.0
2018-03-16 10:00:00,12.64,12.64,12.61,12.63,19100.0,12.64,12.64,12.61,12.63,19100.0
2018-03-16 10:05:00,12.64,12.65,12.63,12.63,23760.0,12.64,12.65,12.63,12.63,23760.0
2018-03-16 10:10:00,12.63,12.65,12.63,12.64,17964.0,12.63,12.65,12.63,12.64,17964.0
2018-03-16 10:15:00,12.64,12.65,12.63,12.65,16512.0,12.64,12.65,12.63,12.65,16512.0
2018-03-16 10:20:00,12.65,12.66,12.65,12.65,42060.0,12.65,12.66,12.65,12.65,42060.0
2018-03-16 10:25:00,12.65,12.65,12.64,12.65,9768.0,12.65,12.65,12.64,12.65,9768.0
2018-03-16 10:30:00,12.65,12.69,12.65,12.68,27116.0,12.65,12.69,12.65,12.68,27116.0
2018-03-16 10:35:00,12.69,12.7,12.69,12.69,18900.0,12.69,12.7,12.69,12.69,18900.0
2018-03-16 10:40:00,12.69,12.74,12.69,12.72,99152.0,12.69,12.74,12.69,12.72,99152.0
2018-03-16 10:45:00,12.74,12.74,12.72,12.74,15200.0,12.74,12.74,12.72,12.74,15200.0
2018-03-16 10:50:00,12.75,12.76,12.73,12.73,27992.0,12.75,12.76,12.73,12.73,27992.0
2018-03-16 10:55:00,12.75,12.76,12.73,12.75,14856.0,12.75,12.76,12.73,12.75,14856.0
2018-03-16 11:00:00,12.74,12.75,12.74,12.74,15224.0,12.74,12.75,12.74,12.74,15224.0
2018-03-16 11:05:00,12.74,12.74,12.72,12.72,30156.0,12.74,12.74,12.72,12.72,30156.0
2018-03-16 11:10:00,12.72,12.74,12.72,12.73,14848.0,12.72,12.74,12.72,12.73,14848.0
2018-03-16 11:15:00,12.73,12.73,12.7,12.71,20824.0,12.73,12.73,12.7,12.71,20824.0
2018-03-16 11:20:00,12.71,12.73,12.71,12.72,16332.0,12.71,12.73,12.71,12.72,16332.0
2018-03-16 11:25:00,12.72,12.72,12.7,12.71,18000.0,12.72,12.72,12.7,12.71,18000.0
2018-03-16 11:30:00,12.71,12.72,12.7,12.71,25364.0,12.71,12.72,12.7,12.71,25364.0
2018-03-16 11:35:00,12.71,12.72,12.71,12.71,17576.0,12.71,12.72,12.71,12.71,17576.0
2018-03-16 11:40:00,12.72,12.72,12.71,12.72,27416.0,12.72,12.72,12.71,12.72,27416.0
2018-03-16 11:45:00,12.72,12.74,12.72,12.72,59128.0,12.72,12.74,12.72,12.72,59128.0
2018-03-16 11:50:00,12.72,12.72,12.7,12.7,20000.0,12.72,12.72,12.7,12.7,20000.0
2018-03-16 11:55:00,12.7,12.7,12.67,12.67,31220.0,12.7,12.7,12.67,12.67,31220.0
2018-03-16 12:00:00,12.67,12.68,12.67,12.67,14224.0,12.67,12.68,12.67,12.67,14224.0
2018-03-16 12:05:00,12.67,12.68,12.67,12.67,18980.0,12.67,12.68,12.67,12.67,18980.0
2018-03-16 12:10:00,12.67,12.67,12.63,12.65,42636.0,12.67,12.67,12.63,12.65,42636.0
2018-03-16 12:15:00,12.65,12.66,12.65,12.65,20836.0,12.65,12.66,12.65,12.65,20836.0
2018-03-16 12:20:00,12.65,12.66,12.65,12.66,23516.0,12.65,12.66,12.65,12.66,23516.0
2018-03-16 12:25:00,12.66,12.67,12.66,12.66,31056.0,12.66,12.67,12.66,12.66,31056.0
2018-03-16 12:30:00,12.66,12.66,12.66,12.66,24184.0,12.66,12.66,12.66,12.66,24184.0
2018-03-16 12:35:00,12.66,12.67,12.66,12.67,29280.0,12.66,12.67,12.66,12.67,29280.0
2018-03-16 12:40:00,12.67,12.67,12.66,12.67,24844.0,12.67,12.67,12.66,12.67,24844.0
2018-03-16 12:45:00,12.68,12.68,12.66,12.67,20780.0,12.68,12.68,12.66,12.67,20780.0
2018-03-16 12:50:00,12.67,12.67,12.67,12.67,16480.0,12.67,12.67,12.67,12.67,16480.0
2018-03-16 12:55:00,12.67,12.68,12.67,12.68,67576.0,12.67,12.68,12.67,12.68,67576.0
2018-03-16 13:00:00,12.68,12.71,12.68,12.71,30388.0,12.68,12.71,12.68,12.71,30388.0
2018-03-16 13:05:00,12.71,12.72,12.71,12.72,13096.0,12.71,12.72,12.71,12.72,13096.0
2018-03-16 13:10:00,12.72,12.72,12.7,12.7,15656.0,12.72,12.72,12.7,12.7,15656.0
2018-03-16 13:15:00,12.7,12.71,12.69,12.7,30456.0,12.7,12.71,12.69,12.7,30456.0
2018-03-16 13:20:00,12.71,12.71,12.7,12.7,69216.0,12.71,12.71,12.7,12.7,69216.0
2018-03-16 13:25:00,12.69,12.7,12.68,12.68,13276.0,12.69,12.7,12.68,12.68,13276.0
2018-03-16 13:30:00,12.69,12.69,12.68,12.69,22456.0,12.69,12.69,12.68,12.69,22456.0
2018-03-16 13:35:00,12.69,12.7,12.68,12.7,22256.0,12.69,12.7,12.68,12.7,22256.0
2018-03-16 13:40:00,12.7,12.73,12.7,12.72,59044.0,12.7,12.73,12.7,12.72,59044.0
2018-03-16 13:45:00,12.72,12.73,12.72,12.72,25408.0,12.72,12.73,12.72,12.72,25408.0
2018-03-16 13:50:00,12.72,12.74,12.71,12.72,68840.0,12.72,12.74,12.71,12.72,68840.0
2018-03-16 13:55:00,12.72,12.72,12.71,12.72,12640.0,12.72,12.72,12.71,12.72,12640.0
2018-03-16 14:00:00,12.72,12.72,12.72,12.72,11600.0,12.72,12.72,12.72,12.72,11600.0
2018-03-16 14:05:00,12.72,12.73,12.72,12.72,20256.0,12.72,12.73,12.72,12.72,20256.0
2018-03-16 14:10:00,12.72,12.72,12.72,12.72,19400.0,12.72,12.72,12.72,12.72,19400.0
2018-03-16 14:15:00,12.72,12.73,12.72,12.73,30268.0,12.72,12.73,12.72,12.73,30268.0
2018-03-16 14:20:00,12.73,12.74,12.73,12.74,53724.0,12.73,12.74,12.73,12.74,53724.0
2018-03-16 14:25:00,12.74,12.77,12.74,12.76,63236.0,12.74,12.77,12.74,12.76,63236.0
2018-03-16 14:30:00,12.77,12.78,12.76,12.78,52900.0,12.77,12.78,12.76,12.78,52900.0
2018-03-16 14:35:00,12.78,12.78,12.77,12.78,24492.0,12.78,12.78,12.77,12.78,24492.0
2018-03-16 14:40:00,12.78,12.78,12.76,12.77,28212.0,12.78,12.78,12.76,12.77,28212.0
2018-03-16 14:45:00,12.77,12.77,12.77,12.77,14600.0,12.77,12.77,12.77,12.77,14600.0
2018-03-16 14:50:00,12.78,12.79,12.77,12.79,64388.0,12.78,12.79,12.77,12.79,64388.0
2018-03-16 14:55:00,12.79,12.8,12.79,12.79,29132.0,12.79,12.8,12.79,12.79,29132.0
2018-03-16 15:00:00,12.79,12.8,12.79,12.79,32488.0,12.79,12.8,12.79,12.79,32488.0
2018-03-16 15:05:00,12.8,12.8,12.79,12.79,39396.0,12.8,12.8,12.79,12.79,39396.0
2018-03-16 15:10:00,12.8,12.8,12.78,12.78,137964.0,12.8,12.8,12.78,12.78,137964.0
2018-03-16 15:15:00,12.78,12.78,12.77,12.78,49788.0,12.78,12.78,12.77,12.78,49788.0
2018-03-16 15:20:00,12.78,12.78,12.77,12.78,31260.0,12.78,12.78,12.77,12.78,31260.0
2018-03-16 15:25:00,12.78,12.79,12.78,12.79,33892.0,12.78,12.79,12.78,12.79,33892.0
2018-03-16 15:30:00,12.79,12.8,12.79,12.79,57116.0,12.79,12.8,12.79,12.79,57116.0
2018-03-16 15:35:00,12.79,12.81,12.79,12.81,79092.0,12.79,12.81,12.79,12.81,79092.0
2018-03-16 15:40:00,12.81,12.83,12.81,12.82,192916.0,12.81,12.83,12.81,12.82,192916.0
2018-03-16 15:45:00,12.81,12.81,12.79,12.79,64848.0,12.81,12.81,12.79,12.79,64848.0
2018-03-16 15:50:00,12.78,12.79,12.78,12.78,160028.0,12.78,12.79,12.78,12.78,160028.0
2018-03-16 15:55:00,12.78,12.78,12.76,12.77,608544.0,12.78,12.78,12.76,12.77,608544.0
2018-03-19 09:30:00,12.73,12.73,12.65,12.68,35612.0,12.73,12.73,12.65,12.68,35612.0
2018-03-19 09:35:00,12.72,12.73,12.71,12.72,11200.0,12.72,12.73,12.71,12.72,11200.0
2018-03-19 09:40:00,12.72,12.74,12.72,12.74,34180.0,12.72,12.74,12.72,12.74,34180.0
2018-03-19 09:45:00,12.74,12.76,12.73,12.74,49780.0,12.74,12.76,12.73,12.74,49780.0
2018-03-19 09:50:00,12.73,12.76,12.73,12.76,11008.0,12.73,12.76,12.73,12.76,11008.0
2018-03-19 09:55:00,12.76,12.79,12.75,12.78,21200.0,12.76,12.79,12.75,12.78,21200.0
2018-03-19 10:00:00,12.79,12.79,12.75,12.77,25320.0,12.79,12.79,12.75,12.77,25320.0
2018-03-19 10:05:00,12.77,12.77,12.72,12.73,27744.0,12.77,12.77,12.72,12.73,27744.0
2018-03-19 10:10:00,12.73,12.73,12.68,12.68,17236.0,12.73,12.73,12.68,12.68,17236.0
2018-03-19 10:15:00,12.67,12.68,12.66,12.66,35104.0,12.67,12.68,12.66,12.66,35104.0
2018-03-19 10:20:00,12.65,12.67,12.63,12.65,38048.0,12.65,12.67,12.63,12.65,38048.0
2018-03-19 10:25:00,12.65,12.67,12.64,12.66,29580.0,12.65,12.67,12.64,12.66,29580.0
2018-03-19 10:30:00,12.67,12.67,12.65,12.66,25620.0,12.67,12.67,12.65,12.66,25620.0
2018-03-19 10:35:00,12.66,12.66,12.65,12.66,59164.0,12.66,12.66,12.65,12.66,59164.0
2018-03-19 10:40:00,12.66,12.66,12.63,12.63,17572.0,12.66,12.66,12.63,12.63,17572.0
2018-03-19 10:45:00,12.63,12.64,12.62,12.63,22804.0,12.63,12.64,12.62,12.63,22804.0
2018-03-19 10:50:00,12.63,12.63,12.62,12.62,20000.0,12.63,12.63,12.62,12.62,20000.0
2018-03-19 10:55:00,12.62,12.62,12.61,12.62,17600.0,12.62,12.62,12.61,12.62,17600.0
2018-03-19 11:00:00,12.62,12.63,12.61,12.61,14820.0,12.62,12.63,12.61,12.61,14820.0
2018-03-19 11:05:00,12.61,12.62,12.6,12.61,35596.0,12.61,12.62,12.6,12.61,35596.0
2018-03-19 11:10:00,12.61,12.61,12.6,12.6,23584.0,12.61,12.61,12.6,12.6,23584.0
2018-03-19 11:15:00,12.6,12.61,12.59,12.6,29036.0,12.6,12.61,12.59,12.6,29036.0
2018-03-19 11:20:00,12.59,12.61,12.59,12.61,32188.0,12.59,12.61,12.59,12.61,32188.0
2018-03-19 11:25:00,12.61,12.62,12.61,12.62,31708.0,12.61,12.62,12.61,12.62,31708.0
2018-03-19 11:30:00,12.62,12.62,12.6,12.6,51224.0,12.62,12.62,12.6,12.6,51224.0
2018-03-19 11:35:00,12.59,12.6,12.59,12.59,80400.0,12.59,12.6,12.59,12.59,80400.0
2018-03-19 11:40:00,12.59,12.61,12.58,12.6,137756.0,12.59,12.61,12.58,12.6,137756.0
2018-03-19 11:45:00,12.6,12.61,12.58,12.6,126760.0,12.6,12.61,12.58,12.6,126760.0
2018-03-19 11:50:00,12.59,12.6,12.57,12.59,59552.0,12.59,12.6,12.57,12.59,59552.0
2018-03-19 11:55:00,12.59,12.59,12.55,12.56,48168.0,12.59,12.59,12.55,12.56,48168.0
2018-03-19 12:00:00,12.56,12.57,12.56,12.56,19652.0,12.56,12.57,12.56,12.56,19652.0
2018-03-19 12:05:00,12.56,12.56,12.56,12.56,30372.0,12.56,12.56,12.56,12.56,30372.0
2018-03-19 12:10:00,12.56,12.56,12.55,12.55,15992.0,12.56,12.56,12.55,12.55,15992.0
2018-03-19 12:15:00,12.55,12.56,12.55,12.55,58800.0,12.55,12.56,12.55,12.55,58800.0
2018-03-19 12:20:00,12.56,12.57,12.55,12.56,35952.0,12.56,12.57,12.55,12.56,35952.0
2018-03-19 12:25:00,12.56,12.56,12.55,12.56,32528.0,12.56,12.56,12.55,12.56,32528.0
2018-03-19 12:30:00,12.56,12.56,12.55,12.56,29624.0,12.56,12.56,12.55,12.56,29624.0
2018-03-19 12:35:00,12.56,12.57,12.56,12.56,175336.0,12.56,12.57,12.56,12.56,175336.0
2018-03-19 12:40:00,12.56,12.56,12.55,12.56,75928.0,12.56,12.56,12.55,12.56,75928.0
2018-03-19 12:45:00,12.56,12.56,12.55,12.56,156096.0,12.56,12.56,12.55,12.56,156096.0
2018-03-19 12:50:00,12.56,12.57,12.56,12.57,20800.0,12.56,12.57,12.56,12.57,20800.0
2018-03-19 12:55:00,12.57,12.58,12.57,12.58,20656.0,12.57,12.58,12.57,12.58,20656.0
2018-03-19 13:00:00,12.57,12.57,12.56,12.56,19536.0,12.57,12.57,12.56,12.56,19536.0
2018-03-19 13:05:00,12.56,12.56,12.55,12.55,55152.0,12.56,12.56,12.55,12.55,55152.0
2018-03-19 13:10:00,12.55,12.55,12.54,12.55,179712.0,12.55,12.55,12.54,12.55,179712.0
2018-03-19 13:15:00,12.54,12.55,12.54,12.54,17672.0,12.54,12.55,12.54,12.54,17672.0
2018-03-19 13:20:00,12.54,12.54,12.53,12.53,17388.0,12.54,12.54,12.53,12.53,17388.0
2018-03-19 13:25:00,12.54,12.54,12.51,12.52,61268.0,12.54,12.54,12.51,12.52,61268.0
2018-03-19 13:30:00,12.52,12.53,12.52,12.53,10000.0,12.52,12.53,12.52,12.53,10000.0
2018-03-19 13:35:00,12.53,12.55,12.53,12.54,30000.0,12.53,12.55,12.53,12.54,30000.0
2018-03-19 13:40:00,12.54,12.55,12.54,12.54,12000.0,12.54,12.55,12.54,12.54,12000.0
2018-03-19 13:45:00,12.54,12.55,12.54,12.55,35132.0,12.54,12.55,12.54,12.55,35132.0
2018-03-19 13:50:00,12.55,12.55,12.54,12.54,105240.0,12.55,12.55,12.54,12.54,105240.0
2018-03-19 13:55:00,12.55,12.58,12.54,12.58,182892.0,12.55,12.58,12.54,12.58,182892.0
2018-03-19 14:00:00,12.58,12.6,12.58,12.58,28748.0,12.58,12.6,12.58,12.58,28748.0
2018-03-19 14:05:00,12.58,12.59,12.58,12.58,30700.0,12.58,12.59,12.58,12.58,30700.0
2018-03-19 14:10:00,12.58,12.58,12.57,12.57,74784.0,12.58,12.58,12.57,12.57,74784.0
2018-03-19 14:15:00,12.57,12.58,12.56,12.56,24416.0,12.57,12.58,12.56,12.56,24416.0
2018-03-19 14:20:00,12.56,12.56,12.55,12.55,18440.0,12.56,12.56,12.55,12.55,18440.0
2018-03-19 14:25:00,12.54,12.56,12.54,12.56,38496.0,12.54,12.56,12.54,12.56,38496.0
2018-03-19 14:30:00,12.55,12.55,12.53,12.53,14824.0,12.55,12.55,12.53,12.53,14824.0
2018-03-19 14:35:00,12.53,12.53,12.51,12.52,23540.0,12.53,12.53,12.51,12.52,23540.0
2018-03-19 14:40:00,12.52,12.53,12.51,12.53,42268.0,12.52,12.53,12.51,12.53,42268.0
2018-03-19 14:45:00,12.53,12.54,12.53,12.53,30400.0,12.53,12.54,12.53,12.53,30400.0
2018-03-19 14:50:00,12.53,12.56,12.52,12.55,26832.0,12.53,12.56,12.52,12.55,26832.0
2018-03-19 14:55:00,12.55,12.56,12.55,12.56,75432.0,12.55,12.56,12.55,12.56,75432.0
2018-03-19 15:00:00,12.56,12.56,12.55,12.56,13600.0,12.56,12.56,12.55,12.56,13600.0
2018-03-19 15:05:00,12.56,12.57,12.55,12.56,156932.0,12.56,12.57,12.55,12.56,156932.0
2018-03-19 15:10:00,12.56,12.56,12.55,12.56,121536.0,12.56,12.56,12.55,12.56,121536.0
2018-03-19 15:15:00,12.56,12.6,12.56,12.6,52240.0,12.56,12.6,12.56,12.6,52240.0
2018-03-19 15:20:00,12.6,12.6,12.58,12.59,25800.0,12.6,12.6,12.58,12.59,25800.0
2018-03-19 15:25:00,12.59,12.59,12.58,12.58,16552.0,12.59,12.59,12.58,12.58,16552.0
2018-03-19 15:30:00,12.58,12.58,12.57,12.58,65244.0,12.58,12.58,12.57,12.58,65244.0
2018-03-19 15:35:00,12.57,12.59,12.56,12.59,44472.0,12.57,12.59,12.56,12.59,44472.0
2018-03-19 15:40:00,12.59,12.59,12.57,12.58,71800.0,12.59,12.59,12.57,12.58,71800.0
2018-03-19 15:45:00,12.58,12.6,12.58,12.59,66496.0,12.58,12.6,12.58,12.59,66496.0
2018-03-19 15:50:00,12.59,12.61,12.59,12.61,130884.0,12.59,12.61,12.59,12.61,130884.0
2018-03-19 15:55:00,12.61,12.63,12.61,12.61,189352.0,12.61,12.63,12.61,12.61,189352.0
2018-03-20 09:30:00,12.62,12.76,12.52,12.66,66896.0,12.62,12.76,12.52,12.66,66896.0
2018-03-20 09:35:00,12.65,12.68,12.65,12.66,14896.0,12.65,12.68,12.65,12.66,14896.0
2018-03-20 09:40:00,12.66,12.69,12.66,12.68,26184.0,12.66,12.69,12.66,12.68,26184.0
2018-03-20 09:45:00,12.69,12.71,12.69,12.7,102908.0,12.69,12.71,12.69,12.7,102908.0
2018-03-20 09:50:00,12.71,12.71,12.68,12.69,21012.0,12.71,12.71,12.68,12.69,21012.0
2018-03-20 09:55:00,12.69,12.69,12.66,12.66,16800.0,12.69,12.69,12.66,12.66,16800.0
2018-03-20 10:00:00,12.67,12.71,12.67,12.7,17080.0,12.67,12.71,12.67,12.7,17080.0
2018-03-20 10:05:00,12.7,12.73,12.7,12.73,46800.0,12.7,12.73,12.7,12.73,46800.0
2018-03-20 10:10:00,12.74,12.74,12.71,12.72,31780.0,12.74,12.74,12.71,12.72,31780.0
2018-03-20 10:15:00,12.72,12.73,12.7,12.72,24436.0,12.72,12.73,12.7,12.72,24436.0
2018-03-20 10:20:00,12.73,12.76,12.72,12.74,32544.0,12.73,12.76,12.72,12.74,32544.0
2018-03-20 10:25:00,12.73,12.77,12.72,12.76,45540.0,12.73,12.77,12.72,12.76,45540.0
2018-03-20 10:30:00,12.76,12.78,12.75,12.78,14696.0,12.76,12.78,12.75,12.78,14696.0
2018-03-20 10:35:00,12.77,12.79,12.77,12.77,86156.0,12.77,12.79,12.77,12.77,86156.0
2018-03-20 10:40:00,12.77,12.77,12.74,12.74,31800.0,12.77,12.77,12.74,12.74,31800.0
2018-03-20 10:45:00,12.74,12.78,12.74,12.77,125996.0,12.74,12.78,12.74,12.77,125996.0
2018-03-20 10:50:00,12.77,12.81,12.77,12.81,34628.0,12.77,12.81,12.77,12.81,34628.0
2018-03-20 10:55:00,12.8,12.81,12.78,12.81,54104.0,12.8,12.81,12.78,12.81,54104.0
2018-03-20 11:00:00,12.82,12.82,12.79,12.8,18724.0,12.82,12.82,12.79,12.8,18724.0
2018-03-20 11:05:00,12.8,12.8,12.79,12.79,18824.0,12.8,12.8,12.79,12.79,18824.0
2018-03-20 11:10:00,12.8,12.8,12.79,12.79,19124.0,12.8,12.8,12.79,12.79,19124.0
2018-03-20 11:15:00,12.79,12.79,12.78,12.78,35884.0,12.79,12.79,12.78,12.78,35884.0
2018-03-20 11:20:00,12.79,12.8,12.78,12.79,28800.0,12.79,12.8,12.78,12.79,28800.0
2018-03-20 11:25:00,12.79,12.79,12.78,12.78,29200.0,12.79,12.79,12.78,12.78,29200.0
2018-03-20 11:30:00,12.77,12.79,12.77,12.78,19912.0,12.77,12.79,12.77,12.78,19912.0
2018-03-20 11:35:00,12.78,12.78,12.76,12.76,17200.0,12.78,12.78,12.76,12.76,17200.0
2018-03-20 11:40:00,12.76,12.76,12.74,12.74,14580.0,12.76,12.76,12.74,12.74,14580.0
2018-03-20 11:45:00,12.74,12.75,12.7,12.71,49516.0,12.74,12.75,12.7,12.71,49516.0
2018-03-20 11:50:00,12.71,12.72,12.7,12.72,21492.0,12.71,12.72,12.7,12.72,21492.0
2018-03-20 11:55:00,12.72,12.74,12.72,12.73,16624.0,12.72,12.74,12.72,12.73,16624.0
2018-03-20 12:00:00,12.74,12.76,12.74,12.75,15788.0,12.74,12.76,12.74,12.75,15788.0
2018-03-20 12:05:00,12.75,12.75,12.74,12.74,13200.0,12.75,12.75,12.74,12.74,13200.0
2018-03-20 12:10:00,12.74,12.74,12.73,12.74,16884.0,12.74,12.74,12.73,12.74,16884.0
2018-03-20 12:15:00,12.74,12.75,12.74,12.75,18892.0,12.74,12.75,12.74,12.75,18892.0
2018-03-20 12:20:00,12.75,12.77,12.75,12.77,12144.0,12.75,12.77,12.75,12.77,12144.0
2018-03-20 12:25:00,12.77,12.78,12.77,12.77,29580.0,12.77,12.78,12.77,12.77,29580.0
2018-03-20 12:30:00,12.77,12.79,12.77,12.78,25128.0,12.77,12.79,12.77,12.78,25128.0
2018-03-20 12:35:00,12.78,12.78,12.77,12.77,11600.0,12.78,12.78,12.77,12.77,11600.0
2018-03-20 12:40:00,12.76,12.79,12.76,12.77,39216.0,12.76,12.79,12.76,12.77,39216.0
2018-03-20 12:45:00,12.77,12.78,12.76,12.77,12000.0,12.77,12.78,12.76,12.77,12000.0
2018-03-20 12:50:00,12.77,12.77,12.76,12.76,11976.0,12.77,12.77,12.76,12.76,11976.0
2018-03-20 12:55:00,12.76,12.76,12.75,12.76,5200.0,12.76,12.76,12.75,12.76,5200.0
2018-03-20 13:00:00,12.77,12.77,12.76,12.76,15912.0,12.77,12.77,12.76,12.76,15912.0
2018-03-20 13:05:00,12.76,12.77,12.75,12.75,17084.0,12.76,12.77,12.75,12.75,17084.0
2018-03-20 13:10:00,12.76,12.76,12.75,12.75,12400.0,12.76,12.76,12.75,12.75,12400.0
2018-03-20 13:15:00,12.75,12.75,12.73,12.73,28260.0,12.75,12.75,12.73,12.73,28260.0
2018-03-20 13:20:00,12.73,12.73,12.72,12.72,13200.0,12.73,12.73,12.72,12.72,13200.0
2018-03-20 13:25:00,12.72,12.72,12.69,12.7,37500.0,12.72,12.72,12.69,12.7,37500.0
2018-03-20 13:30:00,12.7,12.72,12.7,12.71,18260.0,12.7,12.72,12.7,12.71,18260.0
2018-03-20 13:35:00,12.71,12.72,12.7,12.71,49596.0,12.71,12.72,12.7,12.71,49596.0
2018-03-20 13:40:00,12.71,12.73,12.71,12.72,15724.0,12.71,12.73,12.71,12.72,15724.0
2018-03-20 13:45:00,12.72,12.73,12.72,12.73,17600.0,12.72,12.73,12.72,12.73,17600.0
2018-03-20 13:50:00,12.73,12.74,12.72,12.73,15300.0,12.73,12.74,12.72,12.73,15300.0
2018-03-20 13:55:00,12.73,12.74,12.72,12.72,15964.0,12.73,12.74,12.72,12.72,15964.0
2018-03-20 14:00:00,12.72,12.74,12.71,12.74,20000.0,12.72,12.74,12.71,12.74,20000.0
2018-03-20 14:05:00,12.74,12.74,12.74,12.74,14000.0,12.74,12.74,12.74,12.74,14000.0
2018-03-20 14:10:00,12.74,12.76,12.74,12.74,10800.0,12.74,12.76,12.74,12.74,10800.0
2018-03-20 14:15:00,12.74,12.77,12.74,12.75,90872.0,12.74,12.77,12.74,12.75,90872.0
2018-03-20 14:20:00,12.75,12.77,12.75,12.77,53080.0,12.75,12.77,12.75,12.77,53080.0
2018-03-20 14:25:00,12.77,12.78,12.77,12.78,32756.0,12.77,12.78,12.77,12.78,32756.0
2018-03-20 14:30:00,12.78,12.79,12.78,12.78,24796.0,12.78,12.79,12.78,12.78,24796.0
2018-03-20 14:35:00,12.78,12.79,12.78,12.79,22660.0,12.78,12.79,12.78,12.79,22660.0
2018-03-20 14:40:00,12.78,12.8,12.78,12.8,21276.0,12.78,12.8,12.78,12.8,21276.0
2018-03-20 14:45:00,12.8,12.8,12.79,12.8,28628.0,12.8,12.8,12.79,12.8,28628.0
2018-03-20 14:50:00,12.8,12.81,12.8,12.81,34660.0,12.8,12.81,12.8,12.81,34660.0
2018-03-20 14:55:00,12.81,12.81,12.79,12.8,35256.0,12.81,12.81,12.79,12.8,35256.0
2018-03-20 15:00:00,12.8,12.81,12.8,12.81,23244.0,12.8,12.81,12.8,12.81,23244.0
2018-03-20 15:05:00,12.81,12.83,12.81,12.81,58280.0,12.81,12.83,12.81,12.81,58280.0
2018-03-20 15:10:00,12.82,12.82,12.8,12.8,31960.0,12.82,12.82,12.8,12.8,31960.0
2018-03-20 15:15:00,12.8,12.81,12.8,12.8,34544.0,12.8,12.81,12.8,12.8,34544.0
2018-03-20 15:20:00,12.79,12.8,12.79,12.79,29360.0,12.79,12.8,12.79,12.79,29360.0
2018-03-20 15:25:00,12.79,12.8,12.79,12.8,23772.0,12.79,12.8,12.79,12.8,23772.0
2018-03-20 15:30:00,12.8,12.83,12.8,12.82,73740.0,12.8,12.83,12.8,12.82,73740.0
2018-03-20 15:35:00,12.82,12.83,12.81,12.81,36288.0,12.82,12.83,12.81,12.81,36288.0
2018-03-20 15:40:00,12.81,12.81,12.8,12.81,47512.0,12.81,12.81,12.8,12.81,47512.0
2018-03-20 15:45:00,12.8,12.81,12.8,12.81,74988.0,12.8,12.81,12.8,12.81,74988.0
2018-03-20 15:50:00,12.81,12.82,12.81,12.81,82812.0,12.81,12.82,12.81,12.81,82812.0
2018-03-20 15:55:00,12.81,12.82,12.81,12.81,223736.0,12.81,12.82,12.81,12.81,223736.0
2018-03-21 09:30:00,12.8,12.83,12.79,12.83,44268.0,12.8,12.83,12.79,12.83,44268.0
2018-03-21 09:35:00,12.83,12.83,12.79,12.8,41476.0,12.83,12.83,12.79,12.8,41476.0
2018-03-21 09:40:00,12.79,12.82,12.79,12.82,10784.0,12.79,12.82,12.79,12.82,10784.0
2018-03-21 09:45:00,12.83,12.87,12.81,12.85,46200.0,12.83,12.87,12.81,12.85,46200.0
2018-03-21 09:50:00,12.85,12.87,12.84,12.87,15724.0,12.85,12.87,12.84,12.87,15724.0
2018-03-21 09:55:00,12.87,12.87,12.85,12.86,24864.0,12.87,12.87,12.85,12.86,24864.0
2018-03-21 10:00:00,12.87,12.87,12.85,12.86,28476.0,12.87,12.87,12.85,12.86,28476.0
2018-03-21 10:05:00,12.86,12.86,12.85,12.85,24256.0,12.86,12.86,12.85,12.85,24256.0
2018-03-21 10:10:00,12.85,12.86,12.84,12.86,48488.0,12.85,12.86,12.84,12.86,48488.0
2018-03-21 10:15:00,12.85,12.85,12.84,12.85,13600.0,12.85,12.85,12.84,12.85,13600.0
2018-03-21 10:20:00,12.84,12.84,12.81,12.81,24204.0,12.84,12.84,12.81,12.81,24204.0
2018-03-21 10:25:00,12.82,12.82,12.8,12.81,35216.0,12.82,12.82,12.8,12.81,35216.0
2018-03-21 10:30:00,12.81,12.84,12.8,12.84,28800.0,12.81,12.84,12.8,12.84,28800.0
2018-03-21 10:35:00,12.84,12.87,12.83,12.86,24940.0,12.84,12.87,12.83,12.86,24940.0
2018-03-21 10:40:00,12.86,12.89,12.86,12.89,62792.0,12.86,12.89,12.86,12.89,62792.0
2018-03-21 10:45:00,12.89,12.92,12.89,12.9,43044.0,12.89,12.92,12.89,12.9,43044.0
2018-03-21 10:50:00,12.9,12.91,12.88,12.88,20200.0,12.9,12.91,12.88,12.88,20200.0
2018-03-21 10:55:00,12.88,12.88,12.86,12.86,13200.0,12.88,12.88,12.86,12.86,13200.0
2018-03-21 11:00:00,12.85,12.86,12.84,12.84,23920.0,12.85,12.86,12.84,12.84,23920.0
2018-03-21 11:05:00,12.84,12.86,12.84,12.86,47548.0,12.84,12.86,12.84,12.86,47548.0
2018-03-21 11:10:00,12.86,12.86,12.83,12.84,17152.0,12.86,12.86,12.83,12.84,17152.0
2018-03-21 11:15:00,12.84,12.85,12.83,12.83,32404.0,12.84,12.85,12.83,12.83,32404.0
2018-03-21 11:20:00,12.83,12.83,12.81,12.82,22000.0,12.83,12.83,12.81,12.82,22000.0
2018-03-21 11:25:00,12.82,12.83,12.81,12.83,27852.0,12.82,12.83,12.81,12.83,27852.0
2018-03-21 11:30:00,12.83,12.86,12.81,12.86,36320.0,12.83,12.86,12.81,12.86,36320.0
2018-03-21 11:35:00,12.86,12.86,12.85,12.86,10800.0,12.86,12.86,12.85,12.86,10800.0
2018-03-21 11:40:00,12.85,12.85,12.84,12.85,17100.0,12.85,12.85,12.84,12.85,17100.0
2018-03-21 11:45:00,12.85,12.86,12.85,12.86,24800.0,12.85,12.86,12.85,12.86,24800.0
2018-03-21 11:50:00,12.86,12.88,12.86,12.88,30544.0,12.86,12.88,12.86,12.88,30544.0
2018-03-21 11:55:00,12.87,12.9,12.87,12.88,24104.0,12.87,12.9,12.87,12.88,24104.0
2018-03-21 12:00:00,12.88,12.89,12.87,12.89,65520.0,12.88,12.89,12.87,12.89,65520.0
2018-03-21 12:05:00,12.88,12.88,12.86,12.87,5200.0,12.88,12.88,12.86,12.87,5200.0
2018-03-21 12:10:00,12.87,12.87,12.86,12.86,16000.0,12.87,12.87,12.86,12.86,16000.0
2018-03-21 12:15:00,12.86,12.92,12.86,12.91,128400.0,12.86,12.92,12.86,12.91,128400.0
2018-03-21 12:20:00,12.92,12.92,12.87,12.87,21440.0,12.92,12.92,12.87,12.87,21440.0
2018-03-21 12:25:00,12.86,12.88,12.86,12.88,16800.0,12.86,12.88,12.86,12.88,16800.0
2018-03-21 12:30:00,12.88,12.88,12.86,12.86,15040.0,12.88,12.88,12.86,12.86,15040.0
2018-03-21 12:35:00,12.86,12.88,12.86,12.88,24000.0,12.86,12.88,12.86,12.88,24000.0
2018-03-21 12:40:00,12.88,12.89,12.88,12.88,12376.0,12.88,12.89,12.88,12.88,12376.0
2018-03-21 12:45:00,12.88,12.88,12.87,12.88,6400.0,12.88,12.88,12.87,12.88,6400.0
2018-03-21 12:50:00,12.88,12.88,12.87,12.87,17060.0,12.88,12.88,12.87,12.87,17060.0
2018-03-21 12:55:00,12.87,12.87,12.86,12.86,8400.0,12.87,12.87,12.86,12.86,8400.0
2018-03-21 13:00:00,12.86,12.87,12.86,12.86,15792.0,12.86,12.87,12.86,12.86,15792.0
2018-03-21 13:05:00,12.86,12.88,12.85,12.87,24848.0,12.86,12.88,12.85,12.87,24848.0
2018-03-21 13:10:00,12.87,12.87,12.86,12.86,29428.0,12.87,12.87,12.86,12.86,29428.0
2018-03-21 13:15:00,12.86,12.86,12.85,12.85,33980.0,12.86,12.86,12.85,12.85,33980.0
2018-03-21 13:20:00,12.85,12.86,12.85,12.85,87140.0,12.85,12.86,12.85,12.85,87140.0
2018-03-21 13:25:00,12.85,12.85,12.85,12.85,26104.0,12.85,12.85,12.85,12.85,26104.0
2018-03-21 13:30:00,12.84,12.85,12.84,12.84,14800.0,12.84,12.85,12.84,12.84,14800.0
2018-03-21 13:35:00,12.84,12.85,12.84,12.84,19200.0,12.84,12.85,12.84,12.84,19200.0
2018-03-21 13:40:00,12.83,12.84,12.83,12.83,13200.0,12.83,12.84,12.83,12.83,13200.0
2018-03-21 13:45:00,12.83,12.83,12.83,12.83,36936.0,12.83,12.83,12.83,12.83,36936.0
2018-03-21 13:50:00,12.84,12.85,12.84,12.85,21600.0,12.84,12.85,12.84,12.85,21600.0
2018-03-21 13:55:00,12.85,12.86,12.85,12.86,20808.0,12.85,12.86,12.85,12.86,20808.0
2018-03-21 14:00:00,12.86,12.88,12.84,12.85,54400.0,12.86,12.88,12.84,12.85,54400.0
2018-03-21 14:05:00,12.85,12.88,12.85,12.88,32116.0,12.85,12.88,12.85,12.88,32116.0
2018-03-21 14:10:00,12.88,12.89,12.87,12.88,33024.0,12.88,12.89,12.87,12.88,33024.0
2018-03-21 14:15:00,12.89,12.9,12.89,12.89,25812.0,12.89,12.9,12.89,12.89,25812.0
2018-03-21 14:20:00,12.9,12.9,12.86,12.87,173356.0,12.9,12.9,12.86,12.87,173356.0
2018-03-21 14:25:00,12.87,12.87,12.83,12.83,41112.0,12.87,12.87,12.83,12.83,41112.0
2018-03-21 14:30:00,12.84,12.86,12.83,12.86,85872.0,12.84,12.86,12.83,12.86,85872.0
2018-03-21 14:35:00,12.86,12.86,12.83,12.84,17612.0,12.86,12.86,12.83,12.84,17612.0
2018-03-21 14:40:00,12.84,12.84,12.81,12.82,29956.0,12.84,12.84,12.81,12.82,29956.0
2018-03-21 14:45:00,12.82,12.82,12.79,12.8,30640.0,12.82,12.82,12.79,12.8,30640.0
2018-03-21 14:50:00,12.8,12.8,12.77,12.79,32400.0,12.8,12.8,12.77,12.79,32400.0
2018-03-21 14:55:00,12.79,12.82,12.79,12.82,19300.0,12.79,12.82,12.79,12.82,19300.0
2018-03-21 15:00:00,12.81,12.85,12.81,12.84,33536.0,12.81,12.85,12.81,12.84,33536.0
2018-03-21 15:05:00,12.84,12.84,12.82,12.84,14016.0,12.84,12.84,12.82,12.84,14016.0
2018-03-21 15:10:00,12.85,12.88,12.84,12.88,35124.0,12.85,12.88,12.84,12.88,35124.0
2018-03-21 15:15:00,12.88,12.88,12.85,12.86,26000.0,12.88,12.88,12.85,12.86,26000.0
2018-03-21 15:20:00,12.86,12.86,12.84,12.85,39200.0,12.86,12.86,12.84,12.85,39200.0
2018-03-21 15:25:00,12.85,12.85,12.84,12.84,29640.0,12.85,12.85,12.84,12.84,29640.0
2018-03-21 15:30:00,12.84,12.85,12.84,12.85,39004.0,12.84,12.85,12.84,12.85,39004.0
2018-03-21 15:35:00,12.85,12.86,12.85,12.85,50248.0,12.85,12.86,12.85,12.85,50248.0
2018-03-21 15:40:00,12.85,12.86,12.84,12.84,54920.0,12.85,12.86,12.84,12.84,54920.0
2018-03-21 15:45:00,12.84,12.85,12.84,12.85,48780.0,12.84,12.85,12.84,12.85,48780.0
2018-03-21 15:50:00,12.85,12.85,12.82,12.82,67996.0,12.85,12.85,12.82,12.82,67996.0
2018-03-21 15:55:00,12.82,12.83,12.81,12.81,109000.0,12.82,12.83,12.81,12.81,109000.0
2018-03-22 09:30:00,12.72,12.8,12.63,12.75,28176.0,12.72,12.8,12.63,12.75,28176.0
2018-03-22 09:35:00,12.75,12.75,12.75,12.75,0.0,12.75,12.75,12.75,12.75,0.0
2018-03-22 09:40:00,12.76,12.77,12.72,12.74,8992.0,12.76,12.77,12.72,12.74,8992.0
2018-03-22 09:45:00,12.74,12.74,12.72,12.73,4436.0,12.74,12.74,12.72,12.73,4436.0
2018-03-22 09:50:00,12.73,12.74,12.72,12.72,6152.0,12.73,12.74,12.72,12.72,6152.0
2018-03-22 09:55:00,12.72,12.74,12.7,12.71,10876.0,12.72,12.74,12.7,12.71,10876.0
2018-03-22 10:00:00,12.71,12.71,12.68,12.7,30952.0,12.71,12.71,12.68,12.7,30952.0
2018-03-22 10:05:00,12.7,12.71,12.7,12.7,5200.0,12.7,12.71,12.7,12.7,5200.0
2018-03-22 10:10:00,12.7,12.73,12.69,12.72,6072.0,12.7,12.73,12.69,12.72,6072.0
2018-03-22 10:15:00,12.72,12.73,12.72,12.72,5000.0,12.72,12.73,12.72,12.72,5000.0
2018-03-22 10:20:00,12.72,12.73,12.72,12.73,12000.0,12.72,12.73,12.72,12.73,12000.0
2018-03-22 10:25:00,12.74,12.74,12.72,12.72,4700.0,12.74,12.74,12.72,12.72,4700.0
2018-03-22 10:30:00,12.72,12.72,12.7,12.71,9472.0,12.72,12.72,12.7,12.71,9472.0
2018-03-22 10:35:00,12.71,12.71,12.69,12.71,9640.0,12.71,12.71,12.69,12.71,9640.0
2018-03-22 10:40:00,12.7,12.71,12.7,12.71,16696.0,12.7,12.71,12.7,12.71,16696.0
2018-03-22 10:45:00,12.7,12.7,12.65,12.65,15000.0,12.7,12.7,12.65,12.65,15000.0
2018-03-22 10:50:00,12.66,12.66,12.64,12.64,4692.0,12.66,12.66,12.64,12.64,4692.0
2018-03-22 10:55:00,12.64,12.64,12.6,12.61,23600.0,12.64,12.64,12.6,12.61,23600.0
2018-03-22 11:00:00,12.62,12.62,12.6,12.6,26800.0,12.62,12.62,12.6,12.6,26800.0
2018-03-22 11:05:00,12.6,12.62,12.6,12.62,14052.0,12.6,12.62,12.6,12.62,14052.0
2018-03-22 11:10:00,12.61,12.62,12.61,12.61,10796.0,12.61,12.62,12.61,12.61,10796.0
2018-03-22 11:15:00,12.6,12.62,12.6,12.62,9316.0,12.6,12.62,12.6,12.62,9316.0
2018-03-22 11:20:00,12.61,12.62,12.6,12.6,45800.0,12.61,12.62,12.6,12.6,45800.0
2018-03-22 11:25:00,12.6,12.6,12.59,12.59,30700.0,12.6,12.6,12.59,12.59,30700.0
2018-03-22 11:30:00,12.59,12.6,12.57,12.57,21220.0,12.59,12.6,12.57,12.57,21220.0
2018-03-22 11:35:00,12.58,12.58,12.57,12.57,10972.0,12.58,12.58,12.57,12.57,10972.0
2018-03-22 11:40:00,12.56,12.56,12.54,12.55,23520.0,12.56,12.56,12.54,12.55,23520.0
2018-03-22 11:45:00,12.56,12.58,12.56,12.56,31200.0,12.56,12.58,12.56,12.56,31200.0
2018-03-22 11:50:00,12.56,12.61,12.56,12.58,54984.0,12.56,12.61,12.56,12.58,54984.0
2018-03-22 11:55:00,12.58,12.61,12.58,12.59,12400.0,12.58,12.61,12.58,12.59,12400.0
2018-03-22 12:00:00,12.59,12.6,12.58,12.6,14612.0,12.59,12.6,12.58,12.6,14612.0
2018-03-22 12:05:00,12.61,12.62,12.6,12.61,19468.0,12.61,12.62,12.6,12.61,19468.0
2018-03-22 12:10:00,12.62,12.62,12.61,12.61,13960.0,12.62,12.62,12.61,12.61,13960.0
2018-03-22 12:15:00,12.61,12.65,12.61,12.65,26784.0,12.61,12.65,12.61,12.65,26784.0
2018-03-22 12:20:00,12.65,12.67,12.65,12.67,20104.0,12.65,12.67,12.65,12.67,20104.0
2018-03-22 12:25:00,12.67,12.7,12.66,12.7,28804.0,12.67,12.7,12.66,12.7,28804.0
2018-03-22 12:30:00,12.7,12.71,12.69,12.69,23104.0,12.7,12.71,12.69,12.69,23104.0
2018-03-22 12:35:00,12.7,12.71,12.7,12.7,6900.0,12.7,12.71,12.7,12.7,6900.0
2018-03-22 12:40:00,12.7,12.71,12.69,12.69,17584.0,12.7,12.71,12.69,12.69,17584.0
2018-03-22 12:45:00,12.69,12.69,12.68,12.69,12060.0,12.69,12.69,12.68,12.69,12060.0
2018-03-22 12:50:00,12.69,12.71,12.69,12.71,15200.0,12.69,12.71,12.69,12.71,15200.0
2018-03-22 12:55:00,12.71,12.72,12.7,12.71,18860.0,12.71,12.72,12.7,12.71,18860.0
2018-03-22 13:00:00,12.7,12.7,12.67,12.68,28600.0,12.7,12.7,12.67,12.68,28600.0
2018-03-22 13:05:00,12.68,12.69,12.68,12.69,22400.0,12.68,12.69,12.68,12.69,22400.0
2018-03-22 13:10:00,12.69,12.7,12.68,12.7,11964.0,12.69,12.7,12.68,12.7,11964.0
2018-03-22 13:15:00,12.7,12.71,12.7,12.71,33200.0,12.7,12.71,12.7,12.71,33200.0
2018-03-22 13:20:00,12.71,12.75,12.71,12.75,40000.0,12.71,12.75,12.71,12.75,40000.0
2018-03-22 13:25:00,12.75,12.78,12.75,12.77,30748.0,12.75,12.78,12.75,12.77,30748.0
2018-03-22 13:30:00,12.78,12.79,12.75,12.76,33152.0,12.78,12.79,12.75,12.76,33152.0
2018-03-22 13:35:00,12.77,12.79,12.77,12.77,22240.0,12.77,12.79,12.77,12.77,22240.0
2018-03-22 13:40:00,12.77,12.77,12.75,12.76,14736.0,12.77,12.77,12.75,12.76,14736.0
2018-03-22 13:45:00,12.77,12.78,12.75,12.76,24220.0,12.77,12.78,12.75,12.76,24220.0
2018-03-22 13:50:00,12.75,12.76,12.74,12.74,17488.0,12.75,12.76,12.74,12.74,17488.0
2018-03-22 13:55:00,12.74,12.76,12.74,12.75,17572.0,12.74,12.76,12.74,12.75,17572.0
2018-03-22 14:00:00,12.75,12.75,12.73,12.74,25912.0,12.75,12.75,12.73,12.74,25912.0
2018-03-22 14:05:00,12.74,12.75,12.72,12.72,24632.0,12.74,12.75,12.72,12.72,24632.0
2018-03-22 14:10:00,12.72,12.72,12.71,12.72,14092.0,12.72,12.72,12.71,12.72,14092.0
2018-03-22 14:15:00,12.72,12.72,12.69,12.69,31976.0,12.72,12.72,12.69,12.69,31976.0
2018-03-22 14:20:00,12.69,12.69,12.67,12.68,43592.0,12.69,12.69,12.67,12.68,43592.0
2018-03-22 14:25:00,12.67,12.68,12.65,12.65,23000.0,12.67,12.68,12.65,12.65,23000.0
2018-03-22 14:30:00,12.65,12.66,12.65,12.66,15020.0,12.65,12.66,12.65,12.66,15020.0
2018-03-22 14:35:00,12.66,12.68,12.66,12.68,21332.0,12.66,12.68,12.66,12.68,21332.0
2018-03-22 14:40:00,12.68,12.68,12.65,12.65,19492.0,12.68,12.68,12.65,12.65,19492.0
2018-03-22 14:45:00,12.65,12.67,12.65,12.66,23796.0,12.65,12.67,12.65,12.66,23796.0
2018-03-22 14:50:00,12.65,12.67,12.65,12.65,24500.0,12.65,12.67,12.65,12.65,24500.0
2018-03-22 14:55:00,12.65,12.65,12.63,12.63,15200.0,12.65,12.65,12.63,12.63,15200.0
2018-03-22 15:00:00,12.63,12.64,12.62,12.64,26000.0,12.63,12.64,12.62,12.64,26000.0
2018-03-22 15:05:00,12.64,12.64,12.62,12.63,20656.0,12.64,12.64,12.62,12.63,20656.0
2018-03-22 15:10:00,12.63,12.63,12.61,12.63,21600.0,12.63,12.63,12.61,12.63,21600.0
2018-03-22 15:15:00,12.62,12.62,12.6,12.6,15200.0,12.62,12.62,12.6,12.6,15200.0
2018-03-22 15:20:00,12.6,12.62,12.6,12.61,30120.0,12.6,12.62,12.6,12.61,30120.0
2018-03-22 15:25:00,12.61,12.61,12.57,12.58,21004.0,12.61,12.61,12.57,12.58,21004.0
2018-03-22 15:30:00,12.57,12.57,12.55,12.56,62164.0,12.57,12.57,12.55,12.56,62164.0
2018-03-22 15:35:00,12.56,12.56,12.54,12.54,55552.0,12.56,12.56,12.54,12.54,55552.0
2018-03-22 15:40:00,12.54,12.54,12.52,12.53,81164.0,12.54,12.54,12.52,12.53,81164.0
2018-03-22 15:45:00,12.53,12.53,12.48,12.49,146380.0,12.53,12.53,12.48,12.49,146380.0
2018-03-22 15:50:00,12.47,12.5,12.47,12.48,114908.0,12.47,12.5,12.47,12.48,114908.0
2018-03-22 15:55:00,12.48,12.49,12.47,12.47,218504.0,12.48,12.49,12.47,12.47,218504.0
2018-03-23 09:30:00,12.59,12.74,12.38,12.73,148940.0,12.59,12.74,12.38,12.73,148940.0
2018-03-23 09:35:00,12.71,12.73,12.62,12.64,52840.0,12.71,12.73,12.62,12.64,52840.0
2018-03-23 09:40:00,12.65,12.7,12.63,12.67,60152.0,12.65,12.7,12.63,12.67,60152.0
2018-03-23 09:45:00,12.66,12.66,12.6,12.62,85800.0,12.66,12.66,12.6,12.62,85800.0
2018-03-23 09:50:00,12.62,12.65,12.6,12.63,107452.0,12.62,12.65,12.6,12.63,107452.0
2018-03-23 09:55:00,12.63,12.65,12.6,12.6,84188.0,12.63,12.65,12.6,12.6,84188.0
2018-03-23 10:00:00,12.6,12.65,12.6,12.65,48708.0,12.6,12.65,12.6,12.65,48708.0
2018-03-23 10:05:00,12.65,12.65,12.61,12.65,40668.0,12.65,12.65,12.61,12.65,40668.0
2018-03-23 10:10:00,12.64,12.66,12.63,12.64,54748.0,12.64,12.66,12.63,12.64,54748.0
2018-03-23 10:15:00,12.64,12.65,12.61,12.62,65832.0,12.64,12.65,12.61,12.62,65832.0
2018-03-23 10:20:00,12.61,12.61,12.57,12.57,28304.0,12.61,12.61,12.57,12.57,28304.0
2018-03-23 10:25:00,12.57,12.6,12.56,12.59,35192.0,12.57,12.6,12.56,12.59,35192.0
2018-03-23 10:30:00,12.6,12.64,12.59,12.64,29300.0,12.6,12.64,12.59,12.64,29300.0
2018-03-23 10:35:00,12.64,12.65,12.63,12.63,36580.0,12.64,12.65,12.63,12.63,36580.0
2018-03-23 10:40:00,12.63,12.65,12.63,12.64,31768.0,12.63,12.65,12.63,12.64,31768.0
2018-03-23 10:45:00,12.65,12.65,12.63,12.65,39308.0,12.65,12.65,12.63,12.65,39308.0
2018-03-23 10:50:00,12.64,12.65,12.62,12.63,30512.0,12.64,12.65,12.62,12.63,30512.0
2018-03-23 10:55:00,12.63,12.63,12.62,12.62,36676.0,12.63,12.63,12.62,12.62,36676.0
2018-03-23 11:00:00,12.62,12.63,12.61,12.61,41128.0,12.62,12.63,12.61,12.61,41128.0
2018-03-23 11:05:00,12.61,12.61,12.59,12.59,24760.0,12.61,12.61,12.59,12.59,24760.0
2018-03-23 11:10:00,12.59,12.59,12.56,12.58,27600.0,12.59,12.59,12.56,12.58,27600.0
2018-03-23 11:15:00,12.58,12.6,12.58,12.59,26752.0,12.58,12.6,12.58,12.59,26752.0
2018-03-23 11:20:00,12.59,12.59,12.57,12.58,32340.0,12.59,12.59,12.57,12.58,32340.0
2018-03-23 11:25:00,12.58,12.59,12.56,12.56,29504.0,12.58,12.59,12.56,12.56,29504.0
2018-03-23 11:30:00,12.56,12.59,12.56,12.59,20900.0,12.56,12.59,12.56,12.59,20900.0
2018-03-23 11:35:00,12.59,12.6,12.58,12.58,38012.0,12.59,12.6,12.58,12.58,38012.0
2018-03-23 11:40:00,12.58,12.59,12.57,12.58,21600.0,12.58,12.59,12.57,12.58,21600.0
2018-03-23 11:45:00,12.57,12.58,12.56,12.56,21600.0,12.57,12.58,12.56,12.56,21600.0
2018-03-23 11:50:00,12.56,12.57,12.55,12.56,23600.0,12.56,12.57,12.55,12.56,23600.0
2018-03-23 11:55:00,12.56,12.56,12.54,12.54,18000.0,12.56,12.56,12.54,12.54,18000.0
2018-03-23 12:00:00,12.55,12.57,12.54,12.57,23200.0,12.55,12.57,12.54,12.57,23200.0
2018-03-23 12:05:00,12.57,12.59,12.56,12.58,14000.0,12.57,12.59,12.56,12.58,14000.0
2018-03-23 12:10:00,12.58,12.58,12.56,12.58,24800.0,12.58,12.58,12.56,12.58,24800.0
2018-03-23 12:15:00,12.58,12.58,12.56,12.57,21400.0,12.58,12.58,12.56,12.57,21400.0
2018-03-23 12:20:00,12.57,12.58,12.57,12.57,29520.0,12.57,12.58,12.57,12.57,29520.0
2018-03-23 12:25:00,12.57,12.6,12.57,12.59,64512.0,12.57,12.6,12.57,12.59,64512.0
2018-03-23 12:30:00,12.59,12.61,12.58,12.6,20400.0,12.59,12.61,12.58,12.6,20400.0
2018-03-23 12:35:00,12.6,12.61,12.59,12.59,28816.0,12.6,12.61,12.59,12.59,28816.0
2018-03-23 12:40:00,12.6,12.61,12.59,12.6,29212.0,12.6,12.61,12.59,12.6,29212.0
2018-03-23 12:45:00,12.59,12.6,12.59,12.6,13748.0,12.59,12.6,12.59,12.6,13748.0
2018-03-23 12:50:00,12.6,12.61,12.59,12.6,36800.0,12.6,12.61,12.59,12.6,36800.0
2018-03-23 12:55:00,12.6,12.6,12.59,12.59,16748.0,12.6,12.6,12.59,12.59,16748.0
2018-03-23 13:00:00,12.59,12.61,12.58,12.61,25600.0,12.59,12.61,12.58,12.61,25600.0
2018-03-23 13:05:00,12.61,12.63,12.61,12.63,19420.0,12.61,12.63,12.61,12.63,19420.0
2018-03-23 13:10:00,12.64,12.65,12.64,12.65,16800.0,12.64,12.65,12.64,12.65,16800.0
2018-03-23 13:15:00,12.65,12.65,12.64,12.65,16644.0,12.65,12.65,12.64,12.65,16644.0
2018-03-23 13:20:00,12.65,12.68,12.65,12.68,15016.0,12.65,12.68,12.65,12.68,15016.0
2018-03-23 13:25:00,12.68,12.68,12.66,12.68,14400.0,12.68,12.68,12.66,12.68,14400.0
2018-03-23 13:30:00,12.68,12.69,12.67,12.68,33784.0,12.68,12.69,12.67,12.68,33784.0
2018-03-23 13:35:00,12.68,12.68,12.65,12.65,23216.0,12.68,12.68,12.65,12.65,23216.0
2018-03-23 13:40:00,12.65,12.66,12.65,12.65,17088.0,12.65,12.66,12.65,12.65,17088.0
2018-03-23 13:45:00,12.66,12.68,12.66,12.68,61760.0,12.66,12.68,12.66,12.68,61760.0
2018-03-23 13:50:00,12.68,12.72,12.68,12.72,40832.0,12.68,12.72,12.68,12.72,40832.0
2018-03-23 13:55:00,12.72,12.72,12.71,12.71,64080.0,12.72,12.72,12.71,12.71,64080.0
2018-03-23 14:00:00,12.72,12.73,12.69,12.71,36532.0,12.72,12.73,12.69,12.71,36532.0
2018-03-23 14:05:00,12.7,12.7,12.69,12.69,30088.0,12.7,12.7,12.69,12.69,30088.0
2018-03-23 14:10:00,12.69,12.69,12.67,12.67,19244.0,12.69,12.69,12.67,12.67,19244.0
2018-03-23 14:15:00,12.67,12.67,12.65,12.66,21784.0,12.67,12.67,12.65,12.66,21784.0
2018-03-23 14:20:00,12.65,12.66,12.64,12.65,25292.0,12.65,12.66,12.64,12.65,25292.0
2018-03-23 14:25:00,12.65,12.65,12.64,12.65,28900.0,12.65,12.65,12.64,12.65,28900.0
2018-03-23 14:30:00,12.65,12.65,12.63,12.64,20000.0,12.65,12.65,12.63,12.64,20000.0
2018-03-23 14:35:00,12.63,12.63,12.63,12.63,11464.0,12.63,12.63,12.63,12.63,11464.0
2018-03-23 14:40:00,12.63,12.65,12.63,12.64,22912.0,12.63,12.65,12.63,12.64,22912.0
2018-03-23 14:45:00,12.64,12.64,12.6,12.61,15560.0,12.64,12.64,12.6,12.61,15560.0
2018-03-23 14:50:00,12.6,12.6,12.58,12.59,27040.0,12.6,12.6,12.58,12.59,27040.0
2018-03-23 14:55:00,12.59,12.59,12.54,12.55,17332.0,12.59,12.59,12.54,12.55,17332.0
2018-03-23 15:00:00,12.54,12.54,12.51,12.53,29204.0,12.54,12.54,12.51,12.53,29204.0
2018-03-23 15:05:00,12.52,12.53,12.51,12.52,27540.0,12.52,12.53,12.51,12.52,27540.0
2018-03-23 15:10:00,12.52,12.54,12.51,12.54,36036.0,12.52,12.54,12.51,12.54,36036.0
2018-03-23 15:15:00,12.53,12.56,12.53,12.55,31276.0,12.53,12.56,12.53,12.55,31276.0
2018-03-23 15:20:00,12.55,12.55,12.52,12.52,33292.0,12.55,12.55,12.52,12.52,33292.0
2018-03-23 15:25:00,12.52,12.54,12.52,12.54,52600.0,12.52,12.54,12.52,12.54,52600.0
2018-03-23 15:30:00,12.54,12.54,12.51,12.52,46264.0,12.54,12.54,12.51,12.52,46264.0
2018-03-23 15:35:00,12.52,12.52,12.49,12.49,34836.0,12.52,12.52,12.49,12.49,34836.0
2018-03-23 15:40:00,12.51,12.52,12.49,12.49,57200.0,12.51,12.52,12.49,12.49,57200.0
2018-03-23 15:45:00,12.49,12.49,12.42,12.42,152668.0,12.49,12.49,12.42,12.42,152668.0
2018-03-23 15:50:00,12.42,12.44,12.42,12.42,127776.0,12.42,12.44,12.42,12.42,127776.0
2018-03-23 15:55:00,12.42,12.45,12.42,12.44,237756.0,12.42,12.45,12.42,12.44,237756.0
2018-03-26 09:30:00,12.68,12.68,12.59,12.64,43056.0,12.68,12.68,12.59,12.64,43056.0
2018-03-26 09:35:00,12.64,12.64,12.58,12.62,10000.0,12.64,12.64,12.58,12.62,10000.0
2018-03-26 09:40:00,12.63,12.64,12.59,12.6,49540.0,12.63,12.64,12.59,12.6,49540.0
2018-03-26 09:45:00,12.59,12.59,12.55,12.56,27976.0,12.59,12.59,12.55,12.56,27976.0
2018-03-26 09:50:00,12.55,12.56,12.54,12.56,30060.0,12.55,12.56,12.54,12.56,30060.0
2018-03-26 09:55:00,12.58,12.6,12.58,12.59,17260.0,12.58,12.6,12.58,12.59,17260.0
2018-03-26 10:00:00,12.6,12.62,12.59,12.6,16152.0,12.6,12.62,12.59,12.6,16152.0
2018-03-26 10:05:00,12.6,12.6,12.58,12.6,18364.0,12.6,12.6,12.58,12.6,18364.0
2018-03-26 10:10:00,12.6,12.6,12.57,12.57,13600.0,12.6,12.6,12.57,12.57,13600.0
2018-03-26 10:15:00,12.58,12.59,12.57,12.59,18400.0,12.58,12.59,12.57,12.59,18400.0
2018-03-26 10:20:00,12.59,12.6,12.59,12.6,22000.0,12.59,12.6,12.59,12.6,22000.0
2018-03-26 10:25:00,12.6,12.61,12.58,12.61,14680.0,12.6,12.61,12.58,12.61,14680.0
2018-03-26 10:30:00,12.6,12.6,12.58,12.6,23632.0,12.6,12.6,12.58,12.6,23632.0
2018-03-26 10:35:00,12.6,12.6,12.59,12.59,13200.0,12.6,12.6,12.59,12.59,13200.0
2018-03-26 10:40:00,12.59,12.6,12.58,12.6,48380.0,12.59,12.6,12.58,12.6,48380.0
2018-03-26 10:45:00,12.6,12.6,12.57,12.59,16096.0,12.6,12.6,12.57,12.59,16096.0
2018-03-26 10:50:00,12.6,12.6,12.59,12.6,8600.0,12.6,12.6,12.59,12.6,8600.0
2018-03-26 10:55:00,12.6,12.62,12.6,12.6,15632.0,12.6,12.62,12.6,12.6,15632.0
2018-03-26 11:00:00,12.6,12.6,12.56,12.57,20108.0,12.6,12.6,12.56,12.57,20108.0
2018-03-26 11:05:00,12.56,12.56,12.51,12.51,17700.0,12.56,12.56,12.51,12.51,17700.0
2018-03-26 11:10:00,12.51,12.54,12.51,12.53,25128.0,12.51,12.54,12.51,12.53,25128.0
2018-03-26 11:15:00,12.52,12.52,12.5,12.5,19220.0,12.52,12.52,12.5,12.5,19220.0
2018-03-26 11:20:00,12.49,12.54,12.49,12.54,20652.0,12.49,12.54,12.49,12.54,20652.0
2018-03-26 11:25:00,12.53,12.55,12.51,12.51,20400.0,12.53,12.55,12.51,12.51,20400.0
2018-03-26 11:30:00,12.54,12.56,12.53,12.56,19304.0,12.54,12.56,12.53,12.56,19304.0
2018-03-26 11:35:00,12.56,12.56,12.55,12.56,12400.0,12.56,12.56,12.55,12.56,12400.0
2018-03-26 11:40:00,12.56,12.59,12.56,12.58,16952.0,12.56,12.59,12.56,12.58,16952.0
2018-03-26 11:45:00,12.59,12.59,12.57,12.58,6192.0,12.59,12.59,12.57,12.58,6192.0
2018-03-26 11:50:00,12.58,12.61,12.56,12.59,29444.0,12.58,12.61,12.56,12.59,29444.0
2018-03-26 11:55:00,12.59,12.6,12.57,12.57,36120.0,12.59,12.6,12.57,12.57,36120.0
2018-03-26 12:00:00,12.58,12.58,12.56,12.56,16172.0,12.58,12.58,12.56,12.56,16172.0
2018-03-26 12:05:00,12.56,12.59,12.56,12.59,16024.0,12.56,12.59,12.56,12.59,16024.0
2018-03-26 12:10:00,12.59,12.6,12.58,12.59,12000.0,12.59,12.6,12.58,12.59,12000.0
2018-03-26 12:15:00,12.6,12.61,12.59,12.59,15160.0,12.6,12.61,12.59,12.59,15160.0
2018-03-26 12:20:00,12.59,12.62,12.59,12.61,21200.0,12.59,12.62,12.59,12.61,21200.0
2018-03-26 12:25:00,12.61,12.63,12.6,12.61,24092.0,12.61,12.63,12.6,12.61,24092.0
2018-03-26 12:30:00,12.6,12.61,12.59,12.6,13280.0,12.6,12.61,12.59,12.6,13280.0
2018-03-26 12:35:00,12.6,12.62,12.6,12.6,141460.0,12.6,12.62,12.6,12.6,141460.0
2018-03-26 12:40:00,12.6,12.6,12.56,12.57,37332.0,12.6,12.6,12.56,12.57,37332.0
2018-03-26 12:45:00,12.57,12.57,12.56,12.56,12416.0,12.57,12.57,12.56,12.56,12416.0
2018-03-26 12:50:00,12.56,12.56,12.55,12.55,22800.0,12.56,12.56,12.55,12.55,22800.0
2018-03-26 12:55:00,12.55,12.56,12.54,12.55,16304.0,12.55,12.56,12.54,12.55,16304.0
2018-03-26 13:00:00,12.55,12.57,12.55,12.56,21200.0,12.55,12.57,12.55,12.56,21200.0
2018-03-26 13:05:00,12.56,12.58,12.56,12.57,15772.0,12.56,12.58,12.56,12.57,15772.0
2018-03-26 13:10:00,12.57,12.59,12.57,12.59,18400.0,12.57,12.59,12.57,12.59,18400.0
2018-03-26 13:15:00,12.59,12.6,12.59,12.6,18000.0,12.59,12.6,12.59,12.6,18000.0
2018-03-26 13:20:00,12.59,12.6,12.58,12.59,11220.0,12.59,12.6,12.58,12.59,11220.0
2018-03-26 13:25:00,12.59,12.59,12.58,12.59,15804.0,12.59,12.59,12.58,12.59,15804.0
2018-03-26 13:30:00,12.59,12.59,12.56,12.56,14640.0,12.59,12.59,12.56,12.56,14640.0
2018-03-26 13:35:00,12.57,12.59,12.57,12.59,11200.0,12.57,12.59,12.57,12.59,11200.0
2018-03-26 13:40:00,12.59,12.61,12.59,12.6,23864.0,12.59,12.61,12.59,12.6,23864.0
2018-03-26 13:45:00,12.6,12.63,12.6,12.62,18868.0,12.6,12.63,12.6,12.62,18868.0
2018-03-26 13:50:00,12.62,12.62,12.6,12.6,11536.0,12.62,12.62,12.6,12.6,11536.0
2018-03-26 13:55:00,12.6,12.6,12.59,12.59,32764.0,12.6,12.6,12.59,12.59,32764.0
2018-03-26 14:00:00,12.6,12.6,12.59,12.59,99148.0,12.6,12.6,12.59,12.59,99148.0
2018-03-26 14:05:00,12.59,12.6,12.57,12.57,104952.0,12.59,12.6,12.57,12.57,104952.0
2018-03-26 14:10:00,12.57,12.6,12.57,12.59,36208.0,12.57,12.6,12.57,12.59,36208.0
2018-03-26 14:15:00,12.59,12.6,12.59,12.6,36280.0,12.59,12.6,12.59,12.6,36280.0
2018-03-26 14:20:00,12.6,12.62,12.6,12.6,55208.0,12.6,12.62,12.6,12.6,55208.0
2018-03-26 14:25:00,12.6,12.61,12.59,12.61,25600.0,12.6,12.61,12.59,12.61,25600.0
2018-03-26 14:30:00,12.61,12.62,12.6,12.6,75160.0,12.61,12.62,12.6,12.6,75160.0
2018-03-26 14:35:00,12.6,12.61,12.6,12.61,53040.0,12.6,12.61,12.6,12.61,53040.0
2018-03-26 14:40:00,12.61,12.63,12.61,12.62,29180.0,12.61,12.63,12.61,12.62,29180.0
2018-03-26 14:45:00,12.62,12.63,12.6,12.6,25152.0,12.62,12.63,12.6,12.6,25152.0
2018-03-26 14:50:00,12.6,12.62,12.6,12.6,109668.0,12.6,12.62,12.6,12.6,109668.0
2018-03-26 14:55:00,12.61,12.62,12.59,12.59,76808.0,12.61,12.62,12.59,12.59,76808.0
2018-03-26 15:00:00,12.59,12.62,12.59,12.61,52752.0,12.59,12.62,12.59,12.61,52752.0
2018-03-26 15:05:00,12.61,12.63,12.61,12.63,63196.0,12.61,12.63,12.61,12.63,63196.0
2018-03-26 15:10:00,12.63,12.64,12.62,12.63,44556.0,12.63,12.64,12.62,12.63,44556.0
2018-03-26 15:15:00,12.63,12.65,12.63,12.65,24632.0,12.63,12.65,12.63,12.65,24632.0
2018-03-26 15:20:00,12.65,12.65,12.65,12.65,37256.0,12.65,12.65,12.65,12.65,37256.0
2018-03-26 15:25:00,12.65,12.65,12.64,12.65,46604.0,12.65,12.65,12.64,12.65,46604.0
2018-03-26 15:30:00,12.65,12.66,12.65,12.66,62216.0,12.65,12.66,12.65,12.66,62216.0
2018-03-26 15:35:00,12.66,12.66,12.64,12.65,53864.0,12.66,12.66,12.64,12.65,53864.0
2018-03-26 15:40:00,12.65,12.66,12.65,12.66,47516.0,12.65,12.66,12.65,12.66,47516.0
2018-03-26 15:45:00,12.66,12.69,12.66,12.69,57600.0,12.66,12.69,12.66,12.69,57600.0
2018-03-26 15:50:00,12.69,12.73,12.69,12.73,201576.0,12.69,12.73,12.69,12.73,201576.0
2018-03-26 15:55:00,12.73,12.74,12.72,12.73,373480.0,12.73,12.74,12.72,12.73,373480.0
2018-03-27 09:30:00,12.74,12.95,12.68,12.7,59840.0,12.74,12.95,12.68,12.7,59840.0
2018-03-27 09:35:00,12.69,12.71,12.67,12.71,13800.0,12.69,12.71,12.67,12.71,13800.0
2018-03-27 09:40:00,12.7,12.75,12.7,12.75,15128.0,12.7,12.75,12.7,12.75,15128.0
2018-03-27 09:45:00,12.74,12.74,12.69,12.69,32620.0,12.74,12.74,12.69,12.69,32620.0
2018-03-27 09:50:00,12.69,12.71,12.69,12.7,20988.0,12.69,12.71,12.69,12.7,20988.0
2018-03-27 09:55:00,12.7,12.72,12.69,12.72,19648.0,12.7,12.72,12.69,12.72,19648.0
2018-03-27 10:00:00,12.72,12.73,12.7,12.72,30232.0,12.72,12.73,12.7,12.72,30232.0
2018-03-27 10:05:00,12.72,12.75,12.72,12.74,37156.0,12.72,12.75,12.72,12.74,37156.0
2018-03-27 10:10:00,12.73,12.73,12.69,12.72,23876.0,12.73,12.73,12.69,12.72,23876.0
2018-03-27 10:15:00,12.72,12.72,12.7,12.72,12072.0,12.72,12.72,12.7,12.72,12072.0
2018-03-27 10:20:00,12.71,12.74,12.71,12.73,16644.0,12.71,12.74,12.71,12.73,16644.0
2018-03-27 10:25:00,12.74,12.77,12.72,12.76,31904.0,12.74,12.77,12.72,12.76,31904.0
2018-03-27 10:30:00,12.76,12.77,12.72,12.73,26400.0,12.76,12.77,12.72,12.73,26400.0
2018-03-27 10:35:00,12.72,12.77,12.72,12.77,13208.0,12.72,12.77,12.72,12.77,13208.0
2018-03-27 10:40:00,12.77,12.78,12.76,12.78,32420.0,12.77,12.78,12.76,12.78,32420.0
2018-03-27 10:45:00,12.78,12.78,12.75,12.75,37884.0,12.78,12.78,12.75,12.75,37884.0
2018-03-27 10:50:00,12.76,12.77,12.74,12.77,32768.0,12.76,12.77,12.74,12.77,32768.0
2018-03-27 10:55:00,12.77,12.78,12.76,12.78,25684.0,12.77,12.78,12.76,12.78,25684.0
2018-03-27 11:00:00,12.78,12.78,12.75,12.75,27660.0,12.78,12.78,12.75,12.75,27660.0
2018-03-27 11:05:00,12.76,12.77,12.75,12.76,30556.0,12.76,12.77,12.75,12.76,30556.0
2018-03-27 11:10:00,12.76,12.78,12.75,12.77,39252.0,12.76,12.78,12.75,12.77,39252.0
2018-03-27 11:15:00,12.77,12.78,12.75,12.76,41932.0,12.77,12.78,12.75,12.76,41932.0
2018-03-27 11:20:00,12.75,12.76,12.74,12.76,62560.0,12.75,12.76,12.74,12.76,62560.0
2018-03-27 11:25:00,12.76,12.77,12.74,12.77,28000.0,12.76,12.77,12.74,12.77,28000.0
2018-03-27 11:30:00,12.77,12.79,12.77,12.79,10416.0,12.77,12.79,12.77,12.79,10416.0
2018-03-27 11:35:00,12.79,12.79,12.78,12.78,38760.0,12.79,12.79,12.78,12.78,38760.0
2018-03-27 11:40:00,12.79,12.8,12.78,12.8,33692.0,12.79,12.8,12.78,12.8,33692.0
2018-03-27 11:45:00,12.8,12.82,12.79,12.82,26792.0,12.8,12.82,12.79,12.82,26792.0
2018-03-27 11:50:00,12.82,12.83,12.8,12.81,47200.0,12.82,12.83,12.8,12.81,47200.0
2018-03-27 11:55:00,12.81,12.81,12.79,12.8,36640.0,12.81,12.81,12.79,12.8,36640.0
2018-03-27 12:00:00,12.8,12.8,12.79,12.8,23508.0,12.8,12.8,12.79,12.8,23508.0
2018-03-27 12:05:00,12.8,12.84,12.8,12.83,711004.0,12.8,12.84,12.8,12.83,711004.0
2018-03-27 12:10:00,12.83,12.83,12.81,12.82,76300.0,12.83,12.83,12.81,12.82,76300.0
2018-03-27 12:15:00,12.82,12.83,12.81,12.83,51188.0,12.82,12.83,12.81,12.83,51188.0
2018-03-27 12:20:00,12.83,12.84,12.83,12.83,89624.0,12.83,12.84,12.83,12.83,89624.0
2018-03-27 12:25:00,12.83,12.84,12.79,12.8,210136.0,12.83,12.84,12.79,12.8,210136.0
2018-03-27 12:30:00,12.79,12.79,12.74,12.75,32464.0,12.79,12.79,12.74,12.75,32464.0
2018-03-27 12:35:00,12.75,12.77,12.75,12.77,81576.0,12.75,12.77,12.75,12.77,81576.0
2018-03-27 12:40:00,12.77,12.78,12.75,12.77,25500.0,12.77,12.78,12.75,12.77,25500.0
2018-03-27 12:45:00,12.76,12.78,12.74,12.77,55800.0,12.76,12.78,12.74,12.77,55800.0
2018-03-27 12:50:00,12.76,12.77,12.76,12.77,22076.0,12.76,12.77,12.76,12.77,22076.0
2018-03-27 12:55:00,12.77,12.78,12.76,12.76,29772.0,12.77,12.78,12.76,12.76,29772.0
2018-03-27 13:00:00,12.77,12.79,12.77,12.77,60000.0,12.77,12.79,12.77,12.77,60000.0
2018-03-27 13:05:00,12.77,12.79,12.77,12.77,68732.0,12.77,12.79,12.77,12.77,68732.0
2018-03-27 13:10:00,12.78,12.78,12.76,12.78,76476.0,12.78,12.78,12.76,12.78,76476.0
2018-03-27 13:15:00,12.79,12.8,12.76,12.76,17600.0,12.79,12.8,12.76,12.76,17600.0
2018-03-27 13:20:00,12.76,12.76,12.74,12.74,19000.0,12.76,12.76,12.74,12.74,19000.0
2018-03-27 13:25:00,12.74,12.74,12.72,12.72,11952.0,12.74,12.74,12.72,12.72,11952.0
2018-03-27 13:30:00,12.72,12.72,12.7,12.71,49244.0,12.72,12.72,12.7,12.71,49244.0
2018-03-27 13:35:00,12.71,12.72,12.71,12.71,50912.0,12.71,12.72,12.71,12.71,50912.0
2018-03-27 13:40:00,12.71,12.72,12.7,12.72,24828.0,12.71,12.72,12.7,12.72,24828.0
2018-03-27 13:45:00,12.71,12.71,12.69,12.71,39608.0,12.71,12.71,12.69,12.71,39608.0
2018-03-27 13:50:00,12.71,12.71,12.66,12.66,87660.0,12.71,12.71,12.66,12.66,87660.0
2018-03-27 13:55:00,12.67,12.69,12.66,12.69,25084.0,12.67,12.69,12.66,12.69,25084.0
2018-03-27 14:00:00,12.69,12.69,12.65,12.65,42544.0,12.69,12.69,12.65,12.65,42544.0
2018-03-27 14:05:00,12.66,12.67,12.65,12.66,49044.0,12.66,12.67,12.65,12.66,49044.0
2018-03-27 14:10:00,12.66,12.7,12.65,12.69,21696.0,12.66,12.7,12.65,12.69,21696.0
2018-03-27 14:15:00,12.69,12.71,12.69,12.7,22300.0,12.69,12.71,12.69,12.7,22300.0
2018-03-27 14:20:00,12.7,12.74,12.68,12.72,539120.0,12.7,12.74,12.68,12.72,539120.0
2018-03-27 14:25:00,12.72,12.72,12.67,12.67,134556.0,12.72,12.72,12.67,12.67,134556.0
2018-03-27 14:30:00,12.68,12.68,12.64,12.66,142160.0,12.68,12.68,12.64,12.66,142160.0
2018-03-27 14:35:00,12.66,12.68,12.65,12.68,39364.0,12.66,12.68,12.65,12.68,39364.0
2018-03-27 14:40:00,12.68,12.71,12.68,12.68,51612.0,12.68,12.71,12.68,12.68,51612.0
2018-03-27 14:45:00,12.68,12.69,12.63,12.63,65580.0,12.68,12.69,12.63,12.63,65580.0
2018-03-27 14:50:00,12.63,12.63,12.62,12.63,45400.0,12.63,12.63,12.62,12.63,45400.0
2018-03-27 14:55:00,12.62,12.62,12.59,12.59,57648.0,12.62,12.62,12.59,12.59,57648.0
2018-03-27 15:00:00,12.59,12.6,12.56,12.57,43984.0,12.59,12.6,12.56,12.57,43984.0
2018-03-27 15:05:00,12.56,12.58,12.54,12.56,57804.0,12.56,12.58,12.54,12.56,57804.0
2018-03-27 15:10:00,12.56,12.56,12.53,12.53,52808.0,12.56,12.56,12.53,12.53,52808.0
2018-03-27 15:15:00,12.53,12.57,12.53,12.55,44104.0,12.53,12.57,12.53,12.55,44104.0
2018-03-27 15:20:00,12.55,12.56,12.54,12.54,37720.0,12.55,12.56,12.54,12.54,37720.0
2018-03-27 15:25:00,12.54,12.54,12.49,12.49,49652.0,12.54,12.54,12.49,12.49,49652.0
2018-03-27 15:30:00,12.49,12.5,12.43,12.46,60476.0,12.49,12.5,12.43,12.46,60476.0
2018-03-27 15:35:00,12.47,12.51,12.47,12.5,68164.0,12.47,12.51,12.47,12.5,68164.0
2018-03-27 15:40:00,12.5,12.5,12.47,12.47,62268.0,12.5,12.5,12.47,12.47,62268.0
2018-03-27 15:45:00,12.46,12.47,12.45,12.46,79512.0,12.46,12.47,12.45,12.46,79512.0
2018-03-27 15:50:00,12.46,12.52,12.45,12.49,132628.0,12.46,12.52,12.45,12.49,132628.0
2018-03-27 15:55:00,12.49,12.52,12.47,12.49,235092.0,12.49,12.52,12.47,12.49,235092.0
2018-03-28 09:30:00,12.51,12.62,12.51,12.56,80844.0,12.51,12.62,12.51,12.56,80844.0
2018-03-28 09:35:00,12.53,12.56,12.48,12.48,34696.0,12.53,12.56,12.48,12.48,34696.0
2018-03-28 09:40:00,12.47,12.5,12.44,12.49,25164.0,12.47,12.5,12.44,12.49,25164.0
2018-03-28 09:45:00,12.5,12.52,12.48,12.52,54112.0,12.5,12.52,12.48,12.52,54112.0
2018-03-28 09:50:00,12.53,12.6,12.52,12.59,290720.0,12.53,12.6,12.52,12.59,290720.0
2018-03-28 09:55:00,12.6,12.6,12.55,12.56,40256.0,12.6,12.6,12.55,12.56,40256.0
2018-03-28 10:00:00,12.58,12.61,12.57,12.6,314524.0,12.58,12.61,12.57,12.6,314524.0
2018-03-28 10:05:00,12.59,12.59,12.54,12.56,93000.0,12.59,12.59,12.54,12.56,93000.0
2018-03-28 10:10:00,12.56,12.56,12.49,12.5,42836.0,12.56,12.56,12.49,12.5,42836.0
2018-03-28 10:15:00,12.5,12.52,12.48,12.49,29200.0,12.5,12.52,12.48,12.49,29200.0
2018-03-28 10:20:00,12.49,12.51,12.48,12.5,43380.0,12.49,12.51,12.48,12.5,43380.0
2018-03-28 10:25:00,12.5,12.55,12.5,12.54,37200.0,12.5,12.55,12.5,12.54,37200.0
2018-03-28 10:30:00,12.56,12.58,12.53,12.54,39600.0,12.56,12.58,12.53,12.54,39600.0
2018-03-28 10:35:00,12.53,12.53,12.41,12.42,173284.0,12.53,12.53,12.41,12.42,173284.0
2018-03-28 10:40:00,12.42,12.42,12.4,12.41,28376.0,12.42,12.42,12.4,12.41,28376.0
2018-03-28 10:45:00,12.41,12.42,12.37,12.39,62952.0,12.41,12.42,12.37,12.39,62952.0
2018-03-28 10:50:00,12.39,12.42,12.36,12.42,46876.0,12.39,12.42,12.36,12.42,46876.0
2018-03-28 10:55:00,12.42,12.43,12.41,12.43,88296.0,12.42,12.43,12.41,12.43,88296.0
2018-03-28 11:00:00,12.43,12.44,12.4,12.4,132888.0,12.43,12.44,12.4,12.4,132888.0
2018-03-28 11:05:00,12.4,12.44,12.4,12.43,58228.0,12.4,12.44,12.4,12.43,58228.0
2018-03-28 11:10:00,12.43,12.44,12.41,12.42,231344.0,12.43,12.44,12.41,12.42,231344.0
2018-03-28 11:15:00,12.41,12.42,12.39,12.4,46860.0,12.41,12.42,12.39,12.4,46860.0
2018-03-28 11:20:00,12.41,12.41,12.35,12.36,32052.0,12.41,12.41,12.35,12.36,32052.0
2018-03-28 11:25:00,12.35,12.38,12.34,12.37,53500.0,12.35,12.38,12.34,12.37,53500.0
2018-03-28 11:30:00,12.37,12.4,12.36,12.38,55404.0,12.37,12.4,12.36,12.38,55404.0
2018-03-28 11:35:00,12.38,12.42,12.38,12.4,41220.0,12.38,12.42,12.38,12.4,41220.0
2018-03-28 11:40:00,12.41,12.43,12.4,12.42,36276.0,12.41,12.43,12.4,12.42,36276.0
2018-03-28 11:45:00,12.42,12.43,12.4,12.41,15804.0,12.42,12.43,12.4,12.41,15804.0
2018-03-28 11:50:00,12.4,12.42,12.38,12.38,30444.0,12.4,12.42,12.38,12.38,30444.0
2018-03-28 11:55:00,12.38,12.42,12.37,12.41,96772.0,12.38,12.42,12.37,12.41,96772.0
2018-03-28 12:00:00,12.41,12.45,12.41,12.42,91716.0,12.41,12.45,12.41,12.42,91716.0
2018-03-28 12:05:00,12.42,12.47,12.42,12.47,46452.0,12.42,12.47,12.42,12.47,46452.0
2018-03-28 12:10:00,12.47,12.54,12.47,12.53,82560.0,12.47,12.54,12.47,12.53,82560.0
2018-03-28 12:15:00,12.54,12.55,12.51,12.55,74020.0,12.54,12.55,12.51,12.55,74020.0
2018-03-28 12:20:00,12.55,12.56,12.53,12.54,25840.0,12.55,12.56,12.53,12.54,25840.0
2018-03-28 12:25:00,12.54,12.54,12.5,12.5,46828.0,12.54,12.54,12.5,12.5,46828.0
2018-03-28 12:30:00,12.5,12.51,12.49,12.49,21440.0,12.5,12.51,12.49,12.49,21440.0
2018-03-28 12:35:00,12.49,12.51,12.49,12.5,45564.0,12.49,12.51,12.49,12.5,45564.0
2018-03-28 12:40:00,12.5,12.53,12.5,12.52,49404.0,12.5,12.53,12.5,12.52,49404.0
2018-03-28 12:45:00,12.51,12.53,12.49,12.49,34600.0,12.51,12.53,12.49,12.49,34600.0
2018-03-28 12:50:00,12.49,12.49,12.48,12.48,22908.0,12.49,12.49,12.48,12.48,22908.0
2018-03-28 12:55:00,12.48,12.48,12.44,12.44,33956.0,12.48,12.48,12.44,12.44,33956.0
2018-03-28 13:00:00,12.44,12.44,12.43,12.43,36412.0,12.44,12.44,12.43,12.43,36412.0
2018-03-28 13:05:00,12.43,12.46,12.43,12.46,22824.0,12.43,12.46,12.43,12.46,22824.0
2018-03-28 13:10:00,12.47,12.47,12.46,12.47,25232.0,12.47,12.47,12.46,12.47,25232.0
2018-03-28 13:15:00,12.47,12.47,12.44,12.44,23800.0,12.47,12.47,12.44,12.44,23800.0
2018-03-28 13:20:00,12.44,12.47,12.43,12.47,59320.0,12.44,12.47,12.43,12.47,59320.0
2018-03-28 13:25:00,12.47,12.49,12.47,12.48,18396.0,12.47,12.49,12.47,12.48,18396.0
2018-03-28 13:30:00,12.48,12.49,12.46,12.47,31752.0,12.48,12.49,12.46,12.47,31752.0
2018-03-28 13:35:00,12.47,12.49,12.47,12.49,22256.0,12.47,12.49,12.47,12.49,22256.0
2018-03-28 13:40:00,12.48,12.49,12.47,12.48,30256.0,12.48,12.49,12.47,12.48,30256.0
2018-03-28 13:45:00,12.48,12.52,12.48,12.52,35184.0,12.48,12.52,12.48,12.52,35184.0
2018-03-28 13:50:00,12.51,12.51,12.49,12.5,40552.0,12.51,12.51,12.49,12.5,40552.0
2018-03-28 13:55:00,12.5,12.51,12.49,12.5,28440.0,12.5,12.51,12.49,12.5,28440.0
2018-03-28 14:00:00,12.5,12.52,12.49,12.5,56696.0,12.5,12.52,12.49,12.5,56696.0
2018-03-28 14:05:00,12.5,12.5,12.49,12.49,35928.0,12.5,12.5,12.49,12.49,35928.0
2018-03-28 14:10:00,12.49,12.5,12.48,12.49,28004.0,12.49,12.5,12.48,12.49,28004.0
2018-03-28 14:15:00,12.49,12.53,12.49,12.52,36852.0,12.49,12.53,12.49,12.52,36852.0
2018-03-28 14:20:00,12.52,12.55,12.52,12.52,64272.0,12.52,12.55,12.52,12.52,64272.0
2018-03-28 14:25:00,12.52,12.52,12.49,12.49,56544.0,12.52,12.52,12.49,12.49,56544.0
2018-03-28 14:30:00,12.49,12.5,12.48,12.49,35416.0,12.49,12.5,12.48,12.49,35416.0
2018-03-28 14:35:00,12.49,12.51,12.49,12.51,213480.0,12.49,12.51,12.49,12.51,213480.0
2018-03-28 14:40:00,12.51,12.56,12.5,12.52,155228.0,12.51,12.56,12.5,12.52,155228.0
2018-03-28 14:45:00,12.51,12.52,12.5,12.51,32448.0,12.51,12.52,12.5,12.51,32448.0
2018-03-28 14:50:00,12.5,12.51,12.49,12.51,51152.0,12.5,12.51,12.49,12.51,51152.0
2018-03-28 14:55:00,12.5,12.5,12.47,12.47,41044.0,12.5,12.5,12.47,12.47,41044.0
2018-03-28 15:00:00,12.46,12.47,12.43,12.43,51348.0,12.46,12.47,12.43,12.43,51348.0
2018-03-28 15:05:00,12.43,12.44,12.4,12.4,66200.0,12.43,12.44,12.4,12.4,66200.0
2018-03-28 15:10:00,12.4,12.44,12.4,12.43,61676.0,12.4,12.44,12.4,12.43,61676.0
2018-03-28 15:15:00,12.43,12.45,12.42,12.43,45600.0,12.43,12.45,12.42,12.43,45600.0
2018-03-28 15:20:00,12.43,12.44,12.41,12.44,49348.0,12.43,12.44,12.41,12.44,49348.0
2018-03-28 15:25:00,12.45,12.46,12.43,12.46,61876.0,12.45,12.46,12.43,12.46,61876.0
2018-03-28 15:30:00,12.45,12.47,12.43,12.43,70740.0,12.45,12.47,12.43,12.43,70740.0
2018-03-28 15:35:00,12.43,12.49,12.43,12.49,85740.0,12.43,12.49,12.43,12.49,85740.0
2018-03-28 15:40:00,12.49,12.49,12.44,12.44,103036.0,12.49,12.49,12.44,12.44,103036.0
2018-03-28 15:45:00,12.45,12.46,12.44,12.45,142532.0,12.45,12.46,12.44,12.45,142532.0
2018-03-28 15:50:00,12.45,12.47,12.45,12.46,169272.0,12.45,12.47,12.45,12.46,169272.0
2018-03-28 15:55:00,12.46,12.47,12.45,12.46,223616.0,12.46,12.47,12.45,12.46,223616.0
2018-03-29 09:30:00,12.49,12.54,12.47,12.51,47184.0,12.49,12.54,12.47,12.51,47184.0
2018-03-29 09:35:00,12.52,12.54,12.51,12.53,15200.0,12.52,12.54,12.51,12.53,15200.0
2018-03-29 09:40:00,12.53,12.53,12.5,12.51,20440.0,12.53,12.53,12.5,12.51,20440.0
2018-03-29 09:45:00,12.5,12.53,12.5,12.52,30432.0,12.5,12.53,12.5,12.52,30432.0
2018-03-29 09:50:00,12.52,12.56,12.52,12.56,61420.0,12.52,12.56,12.52,12.56,61420.0
2018-03-29 09:55:00,12.58,12.59,12.57,12.59,37680.0,12.58,12.59,12.57,12.59,37680.0
2018-03-29 10:00:00,12.59,12.62,12.58,12.61,43596.0,12.59,12.62,12.58,12.61,43596.0
2018-03-29 10:05:00,12.61,12.61,12.58,12.59,65696.0,12.61,12.61,12.58,12.59,65696.0
2018-03-29 10:10:00,12.6,12.65,12.6,12.65,47836.0,12.6,12.65,12.6,12.65,47836.0
2018-03-29 10:15:00,12.64,12.64,12.61,12.62,39612.0,12.64,12.64,12.61,12.62,39612.0
2018-03-29 10:20:00,12.62,12.63,12.61,12.63,39288.0,12.62,12.63,12.61,12.63,39288.0
2018-03-29 10:25:00,12.63,12.65,12.63,12.64,31200.0,12.63,12.65,12.63,12.64,31200.0
2018-03-29 10:30:00,12.64,12.66,12.63,12.65,45772.0,12.64,12.66,12.63,12.65,45772.0
2018-03-29 10:35:00,12.65,12.67,12.65,12.66,29796.0,12.65,12.67,12.65,12.66,29796.0
2018-03-29 10:40:00,12.67,12.67,12.65,12.66,44000.0,12.67,12.67,12.65,12.66,44000.0
2018-03-29 10:45:00,12.65,12.66,12.65,12.65,41200.0,12.65,12.66,12.65,12.65,41200.0
2018-03-29 10:50:00,12.65,12.68,12.64,12.68,47916.0,12.65,12.68,12.64,12.68,47916.0
2018-03-29 10:55:00,12.68,12.71,12.68,12.7,35968.0,12.68,12.71,12.68,12.7,35968.0
2018-03-29 11:00:00,12.71,12.72,12.7,12.7,47784.0,12.71,12.72,12.7,12.7,47784.0
2018-03-29 11:05:00,12.7,12.71,12.69,12.7,34832.0,12.7,12.71,12.69,12.7,34832.0
2018-03-29 11:10:00,12.69,12.7,12.66,12.67,36916.0,12.69,12.7,12.66,12.67,36916.0
2018-03-29 11:15:00,12.66,12.67,12.64,12.64,38128.0,12.66,12.67,12.64,12.64,38128.0
2018-03-29 11:20:00,12.64,12.65,12.64,12.64,26060.0,12.64,12.65,12.64,12.64,26060.0
2018-03-29 11:25:00,12.64,12.65,12.64,12.64,48384.0,12.64,12.65,12.64,12.64,48384.0
2018-03-29 11:30:00,12.64,12.64,12.63,12.63,36316.0,12.64,12.64,12.63,12.63,36316.0
2018-03-29 11:35:00,12.63,12.63,12.62,12.63,36644.0,12.63,12.63,12.62,12.63,36644.0
2018-03-29 11:40:00,12.63,12.65,12.63,12.65,96632.0,12.63,12.65,12.63,12.65,96632.0
2018-03-29 11:45:00,12.65,12.68,12.65,12.68,29400.0,12.65,12.68,12.65,12.68,29400.0
2018-03-29 11:50:00,12.68,12.69,12.67,12.67,21568.0,12.68,12.69,12.67,12.67,21568.0
2018-03-29 11:55:00,12.67,12.69,12.67,12.69,59468.0,12.67,12.69,12.67,12.69,59468.0
2018-03-29 12:00:00,12.69,12.69,12.67,12.68,27772.0,12.69,12.69,12.67,12.68,27772.0
2018-03-29 12:05:00,12.68,12.69,12.68,12.68,79964.0,12.68,12.69,12.68,12.68,79964.0
2018-03-29 12:10:00,12.68,12.68,12.65,12.65,26200.0,12.68,12.68,12.65,12.65,26200.0
2018-03-29 12:15:00,12.65,12.67,12.64,12.67,24676.0,12.65,12.67,12.64,12.67,24676.0
2018-03-29 12:20:00,12.67,12.68,12.67,12.68,29600.0,12.67,12.68,12.67,12.68,29600.0
2018-03-29 12:25:00,12.68,12.69,12.68,12.68,18544.0,12.68,12.69,12.68,12.68,18544.0
2018-03-29 12:30:00,12.68,12.68,12.67,12.68,30960.0,12.68,12.68,12.67,12.68,30960.0
2018-03-29 12:35:00,12.68,12.69,12.68,12.69,38192.0,12.68,12.69,12.68,12.69,38192.0
2018-03-29 12:40:00,12.69,12.7,12.68,12.7,37664.0,12.69,12.7,12.68,12.7,37664.0
2018-03-29 12:45:00,12.7,12.72,12.7,12.71,38484.0,12.7,12.72,12.7,12.71,38484.0
2018-03-29 12:50:00,12.71,12.76,12.71,12.76,51204.0,12.71,12.76,12.71,12.76,51204.0
2018-03-29 12:55:00,12.75,12.76,12.73,12.74,26800.0,12.75,12.76,12.73,12.74,26800.0
2018-03-29 13:00:00,12.73,12.77,12.73,12.75,47884.0,12.73,12.77,12.73,12.75,47884.0
2018-03-29 13:05:00,12.75,12.75,12.72,12.73,24400.0,12.75,12.75,12.72,12.73,24400.0
2018-03-29 13:10:00,12.73,12.73,12.71,12.73,25808.0,12.73,12.73,12.71,12.73,25808.0
2018-03-29 13:15:00,12.73,12.74,12.72,12.74,34288.0,12.73,12.74,12.72,12.74,34288.0
2018-03-29 13:20:00,12.74,12.76,12.73,12.76,26400.0,12.74,12.76,12.73,12.76,26400.0
2018-03-29 13:25:00,12.76,12.79,12.75,12.78,30256.0,12.76,12.79,12.75,12.78,30256.0
2018-03-29 13:30:00,12.78,12.81,12.77,12.8,43984.0,12.78,12.81,12.77,12.8,43984.0
2018-03-29 13:35:00,12.8,12.81,12.78,12.79,37496.0,12.8,12.81,12.78,12.79,37496.0
2018-03-29 13:40:00,12.79,12.8,12.79,12.8,16400.0,12.79,12.8,12.79,12.8,16400.0
2018-03-29 13:45:00,12.8,12.8,12.78,12.79,38676.0,12.8,12.8,12.78,12.79,38676.0
2018-03-29 13:50:00,12.8,12.82,12.8,12.81,30900.0,12.8,12.82,12.8,12.81,30900.0
2018-03-29 13:55:00,12.81,12.82,12.8,12.81,34800.0,12.81,12.82,12.8,12.81,34800.0
2018-03-29 14:00:00,12.81,12.81,12.8,12.81,32696.0,12.81,12.81,12.8,12.81,32696.0
2018-03-29 14:05:00,12.81,12.82,12.81,12.81,35284.0,12.81,12.82,12.81,12.81,35284.0
2018-03-29 14:10:00,12.81,12.84,12.81,12.81,38200.0,12.81,12.84,12.81,12.81,38200.0
2018-03-29 14:15:00,12.81,12.81,12.78,12.8,52660.0,12.81,12.81,12.78,12.8,52660.0
2018-03-29 14:20:00,12.8,12.8,12.79,12.79,26012.0,12.8,12.8,12.79,12.79,26012.0
2018-03-29 14:25:00,12.79,12.79,12.76,12.77,58740.0,12.79,12.79,12.76,12.77,58740.0
2018-03-29 14:30:00,12.78,12.78,12.76,12.78,44800.0,12.78,12.78,12.76,12.78,44800.0
2018-03-29 14:35:00,12.78,12.8,12.78,12.8,26144.0,12.78,12.8,12.78,12.8,26144.0
2018-03-29 14:40:00,12.8,12.81,12.8,12.81,30276.0,12.8,12.81,12.8,12.81,30276.0
2018-03-29 14:45:00,12.81,12.83,12.81,12.83,36272.0,12.81,12.83,12.81,12.83,36272.0
2018-03-29 14:50:00,12.82,12.83,12.81,12.81,29884.0,12.82,12.83,12.81,12.81,29884.0
2018-03-29 14:55:00,12.81,12.82,12.8,12.8,29960.0,12.81,12.82,12.8,12.8,29960.0
2018-03-29 15:00:00,12.79,12.83,12.79,12.83,43200.0,12.79,12.83,12.79,12.83,43200.0
2018-03-29 15:05:00,12.83,12.84,12.82,12.83,48432.0,12.83,12.84,12.82,12.83,48432.0
2018-03-29 15:10:00,12.83,12.84,12.82,12.83,35200.0,12.83,12.84,12.82,12.83,35200.0
2018-03-29 15:15:00,12.83,12.83,12.79,12.79,41140.0,12.83,12.83,12.79,12.79,41140.0
2018-03-29 15:20:00,12.79,12.8,12.76,12.76,55088.0,12.79,12.8,12.76,12.76,55088.0
2018-03-29 15:25:00,12.76,12.76,12.74,12.76,70600.0,12.76,12.76,12.74,12.76,70600.0
2018-03-29 15:30:00,12.76,12.76,12.72,12.73,48920.0,12.76,12.76,12.72,12.73,48920.0
2018-03-29 15:35:00,12.73,12.74,12.71,12.74,71320.0,12.73,12.74,12.71,12.74,71320.0
2018-03-29 15:40:00,12.74,12.75,12.73,12.74,60420.0,12.74,12.75,12.73,12.74,60420.0
2018-03-29 15:45:00,12.74,12.77,12.74,12.77,78952.0,12.74,12.77,12.74,12.77,78952.0
2018-03-29 15:50:00,12.77,12.77,12.75,12.75,89764.0,12.77,12.77,12.75,12.75,89764.0
2018-03-29 15:55:00,12.75,12.76,12.73,12.73,254892.0,12.75,12.76,12.73,12.73,254892.0
2018-04-02 09:30:00,12.73,12.78,12.68,12.78,70484.0,12.73,12.78,12.68,12.78,70484.0
2018-04-02 09:35:00,12.77,12.78,12.74,12.74,9556.0,12.77,12.78,12.74,12.74,9556.0
2018-04-02 09:40:00,12.73,12.73,12.7,12.7,13600.0,12.73,12.73,12.7,12.7,13600.0
2018-04-02 09:45:00,12.69,12.71,12.68,12.68,25464.0,12.69,12.71,12.68,12.68,25464.0
2018-04-02 09:50:00,12.68,12.68,12.66,12.67,10240.0,12.68,12.68,12.66,12.67,10240.0
2018-04-02 09:55:00,12.67,12.69,12.66,12.68,18800.0,12.67,12.69,12.66,12.68,18800.0
2018-04-02 10:00:00,12.67,12.67,12.63,12.65,22504.0,12.67,12.67,12.63,12.65,22504.0
2018-04-02 10:05:00,12.66,12.67,12.64,12.65,23280.0,12.66,12.67,12.64,12.65,23280.0
2018-04-02 10:10:00,12.65,12.67,12.61,12.62,23880.0,12.65,12.67,12.61,12.62,23880.0
2018-04-02 10:15:00,12.62,12.63,12.61,12.63,18512.0,12.62,12.63,12.61,12.63,18512.0
2018-04-02 10:20:00,12.63,12.65,12.63,12.64,32012.0,12.63,12.65,12.63,12.64,32012.0
2018-04-02 10:25:00,12.64,12.64,12.6,12.6,12000.0,12.64,12.64,12.6,12.6,12000.0
2018-04-02 10:30:00,12.61,12.61,12.56,12.58,22000.0,12.61,12.61,12.56,12.58,22000.0
2018-04-02 10:35:00,12.57,12.57,12.55,12.56,38200.0,12.57,12.57,12.55,12.56,38200.0
2018-04-02 10:40:00,12.56,12.6,12.55,12.6,40264.0,12.56,12.6,12.55,12.6,40264.0
2018-04-02 10:45:00,12.59,12.6,12.58,12.6,24668.0,12.59,12.6,12.58,12.6,24668.0
2018-04-02 10:50:00,12.6,12.6,12.54,12.54,16320.0,12.6,12.6,12.54,12.54,16320.0
2018-04-02 10:55:00,12.55,12.56,12.54,12.54,13124.0,12.55,12.56,12.54,12.54,13124.0
2018-04-02 11:00:00,12.54,12.54,12.52,12.52,14800.0,12.54,12.54,12.52,12.52,14800.0
2018-04-02 11:05:00,12.52,12.52,12.5,12.51,21296.0,12.52,12.52,12.5,12.51,21296.0
2018-04-02 11:10:00,12.51,12.52,12.49,12.51,20800.0,12.51,12.52,12.49,12.51,20800.0
2018-04-02 11:15:00,12.5,12.51,12.47,12.49,39268.0,12.5,12.51,12.47,12.49,39268.0
2018-04-02 11:20:00,12.49,12.51,12.47,12.51,29592.0,12.49,12.51,12.47,12.51,29592.0
2018-04-02 11:25:00,12.5,12.52,12.49,12.51,24992.0,12.5,12.52,12.49,12.51,24992.0
2018-04-02 11:30:00,12.52,12.52,12.5,12.5,32868.0,12.52,12.52,12.5,12.5,32868.0
2018-04-02 11:35:00,12.5,12.5,12.44,12.44,17552.0,12.5,12.5,12.44,12.44,17552.0
2018-04-02 11:40:00,12.44,12.46,12.42,12.45,17872.0,12.44,12.46,12.42,12.45,17872.0
2018-04-02 11:45:00,12.45,12.48,12.44,12.47,16420.0,12.45,12.48,12.44,12.47,16420.0
2018-04-02 11:50:00,12.47,12.49,12.46,12.48,16600.0,12.47,12.49,12.46,12.48,16600.0
2018-04-02 11:55:00,12.48,12.51,12.47,12.49,25792.0,12.48,12.51,12.47,12.49,25792.0
2018-04-02 12:00:00,12.49,12.49,12.44,12.46,38600.0,12.49,12.49,12.44,12.46,38600.0
2018-04-02 12:05:00,12.46,12.46,12.44,12.46,22652.0,12.46,12.46,12.44,12.46,22652.0
2018-04-02 12:10:00,12.46,12.46,12.44,12.45,25408.0,12.46,12.46,12.44,12.45,25408.0
2018-04-02 12:15:00,12.45,12.48,12.44,12.48,11752.0,12.45,12.48,12.44,12.48,11752.0
2018-04-02 12:20:00,12.47,12.49,12.47,12.48,12784.0,12.47,12.49,12.47,12.48,12784.0
2018-04-02 12:25:00,12.48,12.49,12.47,12.49,14388.0,12.48,12.49,12.47,12.49,14388.0
2018-04-02 12:30:00,12.49,12.51,12.49,12.49,27600.0,12.49,12.51,12.49,12.49,27600.0
2018-04-02 12:35:00,12.49,12.52,12.49,12.5,18672.0,12.49,12.52,12.49,12.5,18672.0
2018-04-02 12:40:00,12.5,12.53,12.48,12.52,18592.0,12.5,12.53,12.48,12.52,18592.0
2018-04-02 12:45:00,12.52,12.53,12.49,12.52,37448.0,12.52,12.53,12.49,12.52,37448.0
2018-04-02 12:50:00,12.52,12.52,12.49,12.49,32800.0,12.52,12.52,12.49,12.49,32800.0
2018-04-02 12:55:00,12.49,12.5,12.48,12.49,13352.0,12.49,12.5,12.48,12.49,13352.0
2018-04-02 13:00:00,12.49,12.5,12.46,12.47,23100.0,12.49,12.5,12.46,12.47,23100.0
2018-04-02 13:05:00,12.47,12.48,12.46,12.47,13936.0,12.47,12.48,12.46,12.47,13936.0
2018-04-02 13:10:00,12.47,12.49,12.46,12.46,16800.0,12.47,12.49,12.46,12.46,16800.0
2018-04-02 13:15:00,12.46,12.46,12.45,12.45,20896.0,12.46,12.46,12.45,12.45,20896.0
2018-04-02 13:20:00,12.44,12.45,12.43,12.44,26976.0,12.44,12.45,12.43,12.44,26976.0
2018-04-02 13:25:00,12.44,12.44,12.4,12.4,18000.0,12.44,12.44,12.4,12.4,18000.0
2018-04-02 13:30:00,12.42,12.43,12.42,12.42,17600.0,12.42,12.43,12.42,12.42,17600.0
2018-04-02 13:35:00,12.43,12.44,12.42,12.42,18672.0,12.43,12.44,12.42,12.42,18672.0
2018-04-02 13:40:00,12.43,12.43,12.36,12.36,115832.0,12.43,12.43,12.36,12.36,115832.0
2018-04-02 13:45:00,12.36,12.38,12.36,12.37,22800.0,12.36,12.38,12.36,12.37,22800.0
2018-04-02 13:50:00,12.37,12.39,12.37,12.39,38324.0,12.37,12.39,12.37,12.39,38324.0
2018-04-02 13:55:00,12.39,12.39,12.37,12.38,22372.0,12.39,12.39,12.37,12.38,22372.0
2018-04-02 14:00:00,12.36,12.37,12.34,12.35,27236.0,12.36,12.37,12.34,12.35,27236.0
2018-04-02 14:05:00,12.35,12.38,12.33,12.37,27120.0,12.35,12.38,12.33,12.37,27120.0
2018-04-02 14:10:00,12.37,12.38,12.37,12.38,27100.0,12.37,12.38,12.37,12.38,27100.0
2018-04-02 14:15:00,12.4,12.41,12.39,12.4,21524.0,12.4,12.41,12.39,12.4,21524.0
2018-04-02 14:20:00,12.42,12.43,12.41,12.41,18008.0,12.42,12.43,12.41,12.41,18008.0
2018-04-02 14:25:00,12.41,12.41,12.38,12.39,27596.0,12.41,12.41,12.38,12.39,27596.0
2018-04-02 14:30:00,12.38,12.4,12.37,12.4,25620.0,12.38,12.4,12.37,12.4,25620.0
2018-04-02 14:35:00,12.4,12.4,12.36,12.37,27200.0,12.4,12.4,12.36,12.37,27200.0
2018-04-02 14:40:00,12.37,12.37,12.34,12.35,31320.0,12.37,12.37,12.34,12.35,31320.0
2018-04-02 14:45:00,12.35,12.4,12.34,12.4,81828.0,12.35,12.4,12.34,12.4,81828.0
2018-04-02 14:50:00,12.4,12.45,12.4,12.45,28620.0,12.4,12.45,12.4,12.45,28620.0
2018-04-02 14:55:00,12.45,12.45,12.4,12.4,44320.0,12.45,12.45,12.4,12.4,44320.0
2018-04-02 15:00:00,12.4,12.43,12.4,12.42,30052.0,12.4,12.43,12.4,12.42,30052.0
2018-04-02 15:05:00,12.42,12.42,12.39,12.4,35864.0,12.42,12.42,12.39,12.4,35864.0
2018-04-02 15:10:00,12.39,12.42,12.38,12.42,55640.0,12.39,12.42,12.38,12.42,55640.0
2018-04-02 15:15:00,12.42,12.43,12.41,12.43,39796.0,12.42,12.43,12.41,12.43,39796.0
2018-04-02 15:20:00,12.43,12.43,12.38,12.39,48692.0,12.43,12.43,12.38,12.39,48692.0
2018-04-02 15:25:00,12.39,12.39,12.38,12.38,41352.0,12.39,12.39,12.38,12.38,41352.0
2018-04-02 15:30:00,12.38,12.39,12.34,12.34,65896.0,12.38,12.39,12.34,12.34,65896.0
2018-04-02 15:35:00,12.34,12.39,12.34,12.37,64244.0,12.34,12.39,12.34,12.37,64244.0
2018-04-02 15:40:00,12.36,12.39,12.36,12.38,81688.0,12.36,12.39,12.36,12.38,81688.0
2018-04-02 15:45:00,12.38,12.45,12.38,12.44,110372.0,12.38,12.45,12.38,12.44,110372.0
2018-04-02 15:50:00,12.43,12.48,12.43,12.48,89492.0,12.43,12.48,12.43,12.48,89492.0
2018-04-02 15:55:00,12.48,12.48,12.43,12.45,228636.0,12.48,12.48,12.43,12.45,228636.0
2018-04-03 09:30:00,12.54,12.64,12.43,12.48,40076.0,12.54,12.64,12.43,12.48,40076.0
2018-04-03 09:35:00,12.47,12.56,12.47,12.55,30800.0,12.47,12.56,12.47,12.55,30800.0
2018-04-03 09:40:00,12.55,12.56,12.51,12.55,36648.0,12.55,12.56,12.51,12.55,36648.0
2018-04-03 09:45:00,12.55,12.6,12.55,12.56,34260.0,12.55,12.6,12.55,12.56,34260.0
2018-04-03 09:50:00,12.56,12.56,12.52,12.53,29072.0,12.56,12.56,12.52,12.53,29072.0
2018-04-03 09:55:00,12.52,12.52,12.5,12.51,63000.0,12.52,12.52,12.5,12.51,63000.0
2018-04-03 10:00:00,12.51,12.54,12.5,12.54,29084.0,12.51,12.54,12.5,12.54,29084.0
2018-04-03 10:05:00,12.53,12.53,12.49,12.53,64960.0,12.53,12.53,12.49,12.53,64960.0
2018-04-03 10:10:00,12.53,12.54,12.51,12.52,34520.0,12.53,12.54,12.51,12.52,34520.0
2018-04-03 10:15:00,12.52,12.52,12.48,12.48,61716.0,12.52,12.52,12.48,12.48,61716.0
2018-04-03 10:20:00,12.48,12.53,12.48,12.51,36960.0,12.48,12.53,12.48,12.51,36960.0
2018-04-03 10:25:00,12.5,12.53,12.49,12.53,35280.0,12.5,12.53,12.49,12.53,35280.0
2018-04-03 10:30:00,12.53,12.54,12.52,12.53,38084.0,12.53,12.54,12.52,12.53,38084.0
2018-04-03 10:35:00,12.53,12.53,12.51,12.52,37200.0,12.53,12.53,12.51,12.52,37200.0
2018-04-03 10:40:00,12.52,12.56,12.52,12.56,23804.0,12.52,12.56,12.52,12.56,23804.0
2018-04-03 10:45:00,12.55,12.58,12.55,12.55,40952.0,12.55,12.58,12.55,12.55,40952.0
2018-04-03 10:50:00,12.55,12.57,12.55,12.55,68292.0,12.55,12.57,12.55,12.55,68292.0
2018-04-03 10:55:00,12.55,12.57,12.54,12.56,40332.0,12.55,12.57,12.54,12.56,40332.0
2018-04-03 11:00:00,12.56,12.61,12.56,12.59,38000.0,12.56,12.61,12.56,12.59,38000.0
2018-04-03 11:05:00,12.59,12.64,12.59,12.63,46596.0,12.59,12.64,12.59,12.63,46596.0
2018-04-03 11:10:00,12.63,12.63,12.59,12.61,38092.0,12.63,12.63,12.59,12.61,38092.0
2018-04-03 11:15:00,12.61,12.62,12.6,12.62,28224.0,12.61,12.62,12.6,12.62,28224.0
2018-04-03 11:20:00,12.61,12.62,12.58,12.58,39044.0,12.61,12.62,12.58,12.58,39044.0
2018-04-03 11:25:00,12.58,12.6,12.58,12.59,38932.0,12.58,12.6,12.58,12.59,38932.0
2018-04-03 11:30:00,12.59,12.59,12.57,12.58,33320.0,12.59,12.59,12.57,12.58,33320.0
2018-04-03 11:35:00,12.58,12.58,12.52,12.53,33760.0,12.58,12.58,12.52,12.53,33760.0
2018-04-03 11:40:00,12.53,12.55,12.5,12.51,103456.0,12.53,12.55,12.5,12.51,103456.0
2018-04-03 11:45:00,12.51,12.56,12.51,12.54,42708.0,12.51,12.56,12.51,12.54,42708.0
2018-04-03 11:50:00,12.53,12.53,12.49,12.5,30868.0,12.53,12.53,12.49,12.5,30868.0
2018-04-03 11:55:00,12.5,12.53,12.5,12.52,39924.0,12.5,12.53,12.5,12.52,39924.0
2018-04-03 12:00:00,12.51,12.54,12.51,12.54,13404.0,12.51,12.54,12.51,12.54,13404.0
2018-04-03 12:05:00,12.55,12.56,12.54,12.56,25116.0,12.55,12.56,12.54,12.56,25116.0
2018-04-03 12:10:00,12.56,12.56,12.54,12.56,83740.0,12.56,12.56,12.54,12.56,83740.0
2018-04-03 12:15:00,12.56,12.56,12.54,12.54,31284.0,12.56,12.56,12.54,12.54,31284.0
2018-04-03 12:20:00,12.54,12.54,12.52,12.53,30460.0,12.54,12.54,12.52,12.53,30460.0
2018-04-03 12:25:00,12.53,12.53,12.51,12.51,28056.0,12.53,12.53,12.51,12.51,28056.0
2018-04-03 12:30:00,12.51,12.53,12.51,12.52,28904.0,12.51,12.53,12.51,12.52,28904.0
2018-04-03 12:35:00,12.52,12.53,12.51,12.51,22752.0,12.52,12.53,12.51,12.51,22752.0
2018-04-03 12:40:00,12.52,12.55,12.52,12.54,25352.0,12.52,12.55,12.52,12.54,25352.0
2018-04-03 12:45:00,12.54,12.54,12.51,12.51,37656.0,12.54,12.54,12.51,12.51,37656.0
2018-04-03 12:50:00,12.51,12.53,12.5,12.5,26816.0,12.51,12.53,12.5,12.5,26816.0
2018-04-03 12:55:00,12.5,12.52,12.5,12.52,24600.0,12.5,12.52,12.5,12.52,24600.0
2018-04-03 13:00:00,12.52,12.52,12.49,12.51,126712.0,12.52,12.52,12.49,12.51,126712.0
2018-04-03 13:05:00,12.51,12.53,12.51,12.52,20232.0,12.51,12.53,12.51,12.52,20232.0
2018-04-03 13:10:00,12.52,12.53,12.51,12.51,19620.0,12.52,12.53,12.51,12.51,19620.0
2018-04-03 13:15:00,12.51,12.51,12.5,12.51,26144.0,12.51,12.51,12.5,12.51,26144.0
2018-04-03 13:20:00,12.51,12.54,12.51,12.53,23992.0,12.51,12.54,12.51,12.53,23992.0
2018-04-03 13:25:00,12.53,12.55,12.53,12.54,18064.0,12.53,12.55,12.53,12.54,18064.0
2018-04-03 13:30:00,12.54,12.55,12.53,12.54,29200.0,12.54,12.55,12.53,12.54,29200.0
2018-04-03 13:35:00,12.54,12.54,12.51,12.52,33844.0,12.54,12.54,12.51,12.52,33844.0
2018-04-03 13:40:00,12.52,12.54,12.52,12.52,33192.0,12.52,12.54,12.52,12.52,33192.0
2018-04-03 13:45:00,12.52,12.53,12.5,12.51,43280.0,12.52,12.53,12.5,12.51,43280.0
2018-04-03 13:50:00,12.5,12.53,12.5,12.53,33916.0,12.5,12.53,12.5,12.53,33916.0
2018-04-03 13:55:00,12.53,12.54,12.52,12.54,62392.0,12.53,12.54,12.52,12.54,62392.0
2018-04-03 14:00:00,12.54,12.54,12.52,12.53,68832.0,12.54,12.54,12.52,12.53,68832.0
2018-04-03 14:05:00,12.54,12.54,12.51,12.52,30864.0,12.54,12.54,12.51,12.52,30864.0
2018-04-03 14:10:00,12.53,12.53,12.51,12.51,24664.0,12.53,12.53,12.51,12.51,24664.0
2018-04-03 14:15:00,12.51,12.51,12.49,12.5,31124.0,12.51,12.51,12.49,12.5,31124.0
2018-04-03 14:20:00,12.5,12.52,12.49,12.52,31532.0,12.5,12.52,12.49,12.52,31532.0
2018-04-03 14:25:00,12.52,12.52,12.5,12.51,40684.0,12.52,12.52,12.5,12.51,40684.0
2018-04-03 14:30:00,12.51,12.51,12.48,12.49,51772.0,12.51,12.51,12.48,12.49,51772.0
2018-04-03 14:35:00,12.49,12.5,12.48,12.49,36044.0,12.49,12.5,12.48,12.49,36044.0
2018-04-03 14:40:00,12.5,12.5,12.47,12.47,63156.0,12.5,12.5,12.47,12.47,63156.0
2018-04-03 14:45:00,12.47,12.54,12.46,12.54,150416.0,12.47,12.54,12.46,12.54,150416.0
2018-04-03 14:50:00,12.53,12.54,12.52,12.53,43980.0,12.53,12.54,12.52,12.53,43980.0
2018-04-03 14:55:00,12.53,12.56,12.53,12.56,55792.0,12.53,12.56,12.53,12.56,55792.0
2018-04-03 15:00:00,12.56,12.59,12.55,12.59,76168.0,12.56,12.59,12.55,12.59,76168.0
2018-04-03 15:05:00,12.59,12.63,12.59,12.61,64644.0,12.59,12.63,12.59,12.61,64644.0
2018-04-03 15:10:00,12.61,12.61,12.56,12.56,87144.0,12.61,12.61,12.56,12.56,87144.0
2018-04-03 15:15:00,12.57,12.58,12.56,12.58,74324.0,12.57,12.58,12.56,12.58,74324.0
2018-04-03 15:20:00,12.58,12.59,12.57,12.58,87684.0,12.58,12.59,12.57,12.58,87684.0
2018-04-03 15:25:00,12.59,12.61,12.58,12.6,80156.0,12.59,12.61,12.58,12.6,80156.0
2018-04-03 15:30:00,12.6,12.6,12.56,12.56,84160.0,12.6,12.6,12.56,12.56,84160.0
2018-04-03 15:35:00,12.56,12.58,12.55,12.58,69208.0,12.56,12.58,12.55,12.58,69208.0
2018-04-03 15:40:00,12.58,12.59,12.57,12.57,99484.0,12.58,12.59,12.57,12.57,99484.0
2018-04-03 15:45:00,12.57,12.59,12.55,12.55,156984.0,12.57,12.59,12.55,12.55,156984.0
2018-04-03 15:50:00,12.55,12.56,12.55,12.55,181768.0,12.55,12.56,12.55,12.55,181768.0
2018-04-03 15:55:00,12.55,12.59,12.55,12.59,288624.0,12.55,12.59,12.55,12.59,288624.0
2018-04-04 09:30:00,12.42,12.49,12.4,12.44,78444.0,12.42,12.49,12.4,12.44,78444.0
2018-04-04 09:35:00,12.47,12.47,12.4,12.42,27200.0,12.47,12.47,12.4,12.42,27200.0
2018-04-04 09:40:00,12.42,12.42,12.36,12.38,47608.0,12.42,12.42,12.36,12.38,47608.0
2018-04-04 09:45:00,12.37,12.38,12.34,12.34,44984.0,12.37,12.38,12.34,12.34,44984.0
2018-04-04 09:50:00,12.34,12.35,12.32,12.34,42896.0,12.34,12.35,12.32,12.34,42896.0
2018-04-04 09:55:00,12.35,12.36,12.33,12.34,25848.0,12.35,12.36,12.33,12.34,25848.0
2018-04-04 10:00:00,12.34,12.34,12.31,12.32,42612.0,12.34,12.34,12.31,12.32,42612.0
2018-04-04 10:05:00,12.33,12.37,12.31,12.36,65908.0,12.33,12.37,12.31,12.36,65908.0
2018-04-04 10:10:00,12.38,12.42,12.37,12.37,34832.0,12.38,12.42,12.37,12.37,34832.0
2018-04-04 10:15:00,12.37,12.42,12.37,12.41,60228.0,12.37,12.42,12.37,12.41,60228.0
2018-04-04 10:20:00,12.41,12.41,12.35,12.35,49156.0,12.41,12.41,12.35,12.35,49156.0
2018-04-04 10:25:00,12.36,12.37,12.35,12.37,51512.0,12.36,12.37,12.35,12.37,51512.0
2018-04-04 10:30:00,12.37,12.38,12.35,12.36,50192.0,12.37,12.38,12.35,12.36,50192.0
2018-04-04 10:35:00,12.36,12.39,12.36,12.39,10800.0,12.36,12.39,12.36,12.39,10800.0
2018-04-04 10:40:00,12.41,12.45,12.41,12.44,35300.0,12.41,12.45,12.41,12.44,35300.0
2018-04-04 10:45:00,12.44,12.47,12.44,12.47,19600.0,12.44,12.47,12.44,12.47,19600.0
2018-04-04 10:50:00,12.48,12.48,12.43,12.43,26544.0,12.48,12.48,12.43,12.43,26544.0
2018-04-04 10:55:00,12.44,12.47,12.43,12.46,49188.0,12.44,12.47,12.43,12.46,49188.0
2018-04-04 11:00:00,12.46,12.48,12.45,12.48,43952.0,12.46,12.48,12.45,12.48,43952.0
2018-04-04 11:05:00,12.48,12.49,12.46,12.46,32280.0,12.48,12.49,12.46,12.46,32280.0
2018-04-04 11:10:00,12.46,12.46,12.44,12.44,107640.0,12.46,12.46,12.44,12.44,107640.0
2018-04-04 11:15:00,12.44,12.51,12.44,12.51,25780.0,12.44,12.51,12.44,12.51,25780.0
2018-04-04 11:20:00,12.51,12.53,12.51,12.52,24800.0,12.51,12.53,12.51,12.52,24800.0
2018-04-04 11:25:00,12.52,12.52,12.48,12.5,107064.0,12.52,12.52,12.48,12.5,107064.0
2018-04-04 11:30:00,12.5,12.55,12.49,12.53,29512.0,12.5,12.55,12.49,12.53,29512.0
2018-04-04 11:35:00,12.52,12.52,12.49,12.49,25776.0,12.52,12.52,12.49,12.49,25776.0
2018-04-04 11:40:00,12.49,12.51,12.49,12.49,26220.0,12.49,12.51,12.49,12.49,26220.0
2018-04-04 11:45:00,12.49,12.49,12.46,12.49,32808.0,12.49,12.49,12.46,12.49,32808.0
2018-04-04 11:50:00,12.48,12.48,12.44,12.44,25572.0,12.48,12.48,12.44,12.44,25572.0
2018-04-04 11:55:00,12.45,12.49,12.45,12.49,24000.0,12.45,12.49,12.45,12.49,24000.0
2018-04-04 12:00:00,12.49,12.49,12.46,12.47,33608.0,12.49,12.49,12.46,12.47,33608.0
2018-04-04 12:05:00,12.46,12.47,12.45,12.47,12928.0,12.46,12.47,12.45,12.47,12928.0
2018-04-04 12:10:00,12.48,12.5,12.48,12.49,15584.0,12.48,12.5,12.48,12.49,15584.0
2018-04-04 12:15:00,12.49,12.49,12.48,12.49,13324.0,12.49,12.49,12.48,12.49,13324.0
2018-04-04 12:20:00,12.48,12.5,12.47,12.49,16800.0,12.48,12.5,12.47,12.49,16800.0
2018-04-04 12:25:00,12.49,12.51,12.49,12.51,8888.0,12.49,12.51,12.49,12.51,8888.0
2018-04-04 12:30:00,12.52,12.52,12.49,12.5,24476.0,12.52,12.52,12.49,12.5,24476.0
2018-04-04 12:35:00,12.5,12.52,12.5,12.51,19276.0,12.5,12.52,12.5,12.51,19276.0
2018-04-04 12:40:00,12.51,12.53,12.51,12.53,6000.0,12.51,12.53,12.51,12.53,6000.0
2018-04-04 12:45:00,12.53,12.54,12.52,12.53,7596.0,12.53,12.54,12.52,12.53,7596.0
2018-04-04 12:50:00,12.52,12.52,12.5,12.51,22460.0,12.52,12.52,12.5,12.51,22460.0
2018-04-04 12:55:00,12.51,12.52,12.51,12.51,7224.0,12.51,12.52,12.51,12.51,7224.0
2018-04-04 13:00:00,12.51,12.52,12.5,12.51,20184.0,12.51,12.52,12.5,12.51,20184.0
2018-04-04 13:05:00,12.51,12.51,12.49,12.5,32000.0,12.51,12.51,12.49,12.5,32000.0
2018-04-04 13:10:00,12.51,12.52,12.5,12.52,13608.0,12.51,12.52,12.5,12.52,13608.0
2018-04-04 13:15:00,12.51,12.52,12.49,12.5,23376.0,12.51,12.52,12.49,12.5,23376.0
2018-04-04 13:20:00,12.49,12.5,12.48,12.48,56420.0,12.49,12.5,12.48,12.48,56420.0
2018-04-04 13:25:00,12.48,12.48,12.45,12.47,20920.0,12.48,12.48,12.45,12.47,20920.0
2018-04-04 13:30:00,12.47,12.48,12.46,12.47,6628.0,12.47,12.48,12.46,12.47,6628.0
2018-04-04 13:35:00,12.48,12.5,12.48,12.49,11600.0,12.48,12.5,12.48,12.49,11600.0
2018-04-04 13:40:00,12.51,12.52,12.5,12.51,15616.0,12.51,12.52,12.5,12.51,15616.0
2018-04-04 13:45:00,12.51,12.51,12.49,12.49,10800.0,12.51,12.51,12.49,12.49,10800.0
2018-04-04 13:50:00,12.48,12.5,12.47,12.49,22072.0,12.48,12.5,12.47,12.49,22072.0
2018-04-04 13:55:00,12.49,12.49,12.48,12.49,20624.0,12.49,12.49,12.48,12.49,20624.0
2018-04-04 14:00:00,12.51,12.51,12.5,12.51,11200.0,12.51,12.51,12.5,12.51,11200.0
2018-04-04 14:05:00,12.51,12.53,12.51,12.52,26336.0,12.51,12.53,12.51,12.52,26336.0
2018-04-04 14:10:00,12.52,12.55,12.52,12.54,16400.0,12.52,12.55,12.52,12.54,16400.0
2018-04-04 14:15:00,12.55,12.57,12.55,12.56,10800.0,12.55,12.57,12.55,12.56,10800.0
2018-04-04 14:20:00,12.56,12.59,12.56,12.59,26800.0,12.56,12.59,12.56,12.59,26800.0
2018-04-04 14:25:00,12.58,12.61,12.56,12.61,20536.0,12.58,12.61,12.56,12.61,20536.0
2018-04-04 14:30:00,12.61,12.61,12.59,12.59,31136.0,12.61,12.61,12.59,12.59,31136.0
2018-04-04 14:35:00,12.59,12.59,12.57,12.57,14000.0,12.59,12.59,12.57,12.57,14000.0
2018-04-04 14:40:00,12.57,12.62,12.57,12.61,28608.0,12.57,12.62,12.57,12.61,28608.0
2018-04-04 14:45:00,12.61,12.62,12.6,12.61,20004.0,12.61,12.62,12.6,12.61,20004.0
2018-04-04 14:50:00,12.61,12.62,12.6,12.6,47720.0,12.61,12.62,12.6,12.6,47720.0
2018-04-04 14:55:00,12.6,12.62,12.6,12.61,117108.0,12.6,12.62,12.6,12.61,117108.0
2018-04-04 15:00:00,12.6,12.62,12.6,12.62,111584.0,12.6,12.62,12.6,12.62,111584.0
2018-04-04 15:05:00,12.61,12.62,12.61,12.61,50812.0,12.61,12.62,12.61,12.61,50812.0
2018-04-04 15:10:00,12.61,12.61,12.58,12.58,69588.0,12.61,12.61,12.58,12.58,69588.0
2018-04-04 15:15:00,12.58,12.59,12.57,12.57,53840.0,12.58,12.59,12.57,12.57,53840.0
2018-04-04 15:20:00,12.57,12.6,12.57,12.6,65216.0,12.57,12.6,12.57,12.6,65216.0
2018-04-04 15:25:00,12.6,12.63,12.6,12.63,55668.0,12.6,12.63,12.6,12.63,55668.0
2018-04-04 15:30:00,12.63,12.65,12.63,12.64,71600.0,12.63,12.65,12.63,12.64,71600.0
2018-04-04 15:35:00,12.64,12.67,12.64,12.67,84752.0,12.64,12.67,12.64,12.67,84752.0
2018-04-04 15:40:00,12.67,12.68,12.67,12.67,70684.0,12.67,12.68,12.67,12.67,70684.0
2018-04-04 15:45:00,12.67,12.69,12.67,12.69,74180.0,12.67,12.69,12.67,12.69,74180.0
2018-04-04 15:50:00,12.7,12.71,12.69,12.7,157220.0,12.7,12.71,12.69,12.7,157220.0
2018-04-04 15:55:00,12.69,12.7,12.66,12.66,270752.0,12.69,12.7,12.66,12.66,270752.0
2018-04-05 09:30:00,12.75,12.78,12.71,12.75,34988.0,12.75,12.78,12.71,12.75,34988.0
2018-04-05 09:35:00,12.77,12.77,12.72,12.73,17640.0,12.77,12.77,12.72,12.73,17640.0
2018-04-05 09:40:00,12.72,12.76,12.71,12.74,24400.0,12.72,12.76,12.71,12.74,24400.0
2018-04-05 09:45:00,12.73,12.74,12.71,12.71,16772.0,12.73,12.74,12.71,12.71,16772.0
2018-04-05 09:50:00,12.72,12.77,12.72,12.76,34912.0,12.72,12.77,12.72,12.76,34912.0
2018-04-05 09:55:00,12.76,12.8,12.76,12.79,19632.0,12.76,12.8,12.76,12.79,19632.0
2018-04-05 10:00:00,12.79,12.79,12.77,12.78,20600.0,12.79,12.79,12.77,12.78,20600.0
2018-04-05 10:05:00,12.79,12.8,12.77,12.78,21208.0,12.79,12.8,12.77,12.78,21208.0
2018-04-05 10:10:00,12.79,12.83,12.78,12.82,46384.0,12.79,12.83,12.78,12.82,46384.0
2018-04-05 10:15:00,12.81,12.83,12.78,12.78,66816.0,12.81,12.83,12.78,12.78,66816.0
2018-04-05 10:20:00,12.79,12.8,12.77,12.78,33716.0,12.79,12.8,12.77,12.78,33716.0
2018-04-05 10:25:00,12.78,12.79,12.77,12.77,21600.0,12.78,12.79,12.77,12.77,21600.0
2018-04-05 10:30:00,12.78,12.81,12.78,12.81,9360.0,12.78,12.81,12.78,12.81,9360.0
2018-04-05 10:35:00,12.81,12.82,12.79,12.79,33840.0,12.81,12.82,12.79,12.79,33840.0
2018-04-05 10:40:00,12.79,12.82,12.78,12.82,32544.0,12.79,12.82,12.78,12.82,32544.0
2018-04-05 10:45:00,12.82,12.83,12.8,12.8,36852.0,12.82,12.83,12.8,12.8,36852.0
2018-04-05 10:50:00,12.8,12.83,12.79,12.83,70972.0,12.8,12.83,12.79,12.83,70972.0
2018-04-05 10:55:00,12.83,12.84,12.8,12.8,58404.0,12.83,12.84,12.8,12.8,58404.0
2018-04-05 11:00:00,12.8,12.81,12.78,12.81,23372.0,12.8,12.81,12.78,12.81,23372.0
2018-04-05 11:05:00,12.81,12.85,12.81,12.85,52000.0,12.81,12.85,12.81,12.85,52000.0
2018-04-05 11:10:00,12.85,12.86,12.83,12.83,83332.0,12.85,12.86,12.83,12.83,83332.0
2018-04-05 11:15:00,12.83,12.84,12.81,12.82,27244.0,12.83,12.84,12.81,12.82,27244.0
2018-04-05 11:20:00,12.83,12.84,12.82,12.82,12520.0,12.83,12.84,12.82,12.82,12520.0
2018-04-05 11:25:00,12.81,12.83,12.81,12.82,21136.0,12.81,12.83,12.81,12.82,21136.0
2018-04-05 11:30:00,12.81,12.85,12.81,12.85,18244.0,12.81,12.85,12.81,12.85,18244.0
2018-04-05 11:35:00,12.85,12.86,12.85,12.85,30480.0,12.85,12.86,12.85,12.85,30480.0
2018-04-05 11:40:00,12.85,12.85,12.84,12.84,25400.0,12.85,12.85,12.84,12.84,25400.0
2018-04-05 11:45:00,12.84,12.84,12.82,12.83,16200.0,12.84,12.84,12.82,12.83,16200.0
2018-04-05 11:50:00,12.82,12.82,12.79,12.79,73848.0,12.82,12.82,12.79,12.79,73848.0
2018-04-05 11:55:00,12.79,12.8,12.78,12.79,31876.0,12.79,12.8,12.78,12.79,31876.0
2018-04-05 12:00:00,12.79,12.79,12.79,12.79,20600.0,12.79,12.79,12.79,12.79,20600.0
2018-04-05 12:05:00,12.79,12.8,12.78,12.78,14800.0,12.79,12.8,12.78,12.78,14800.0
2018-04-05 12:10:00,12.78,12.79,12.77,12.78,24176.0,12.78,12.79,12.77,12.78,24176.0
2018-04-05 12:15:00,12.77,12.77,12.74,12.74,38676.0,12.77,12.77,12.74,12.74,38676.0
2018-04-05 12:20:00,12.75,12.75,12.74,12.74,18880.0,12.75,12.75,12.74,12.74,18880.0
2018-04-05 12:25:00,12.74,12.74,12.74,12.74,24368.0,12.74,12.74,12.74,12.74,24368.0
2018-04-05 12:30:00,12.74,12.74,12.72,12.72,22800.0,12.74,12.74,12.72,12.72,22800.0
2018-04-05 12:35:00,12.72,12.72,12.71,12.72,33948.0,12.72,12.72,12.71,12.72,33948.0
2018-04-05 12:40:00,12.72,12.72,12.71,12.72,7456.0,12.72,12.72,12.71,12.72,7456.0
2018-04-05 12:45:00,12.72,12.74,12.71,12.73,26608.0,12.72,12.74,12.71,12.73,26608.0
2018-04-05 12:50:00,12.73,12.74,12.72,12.73,45392.0,12.73,12.74,12.72,12.73,45392.0
2018-04-05 12:55:00,12.74,12.76,12.74,12.76,14400.0,12.74,12.76,12.74,12.76,14400.0
2018-04-05 13:00:00,12.76,12.78,12.75,12.77,18748.0,12.76,12.78,12.75,12.77,18748.0
2018-04-05 13:05:00,12.77,12.78,12.76,12.76,10000.0,12.77,12.78,12.76,12.76,10000.0
2018-04-05 13:10:00,12.76,12.76,12.74,12.74,18400.0,12.76,12.76,12.74,12.74,18400.0
2018-04-05 13:15:00,12.74,12.75,12.74,12.74,9600.0,12.74,12.75,12.74,12.74,9600.0
2018-04-05 13:20:00,12.74,12.74,12.71,12.71,13612.0,12.74,12.74,12.71,12.71,13612.0
2018-04-05 13:25:00,12.71,12.72,12.71,12.72,8580.0,12.71,12.72,12.71,12.72,8580.0
2018-04-05 13:30:00,12.72,12.73,12.72,12.73,26800.0,12.72,12.73,12.72,12.73,26800.0
2018-04-05 13:35:00,12.73,12.74,12.69,12.69,35840.0,12.73,12.74,12.69,12.69,35840.0
2018-04-05 13:40:00,12.69,12.69,12.63,12.64,114512.0,12.69,12.69,12.63,12.64,114512.0
2018-04-05 13:45:00,12.65,12.67,12.64,12.66,48844.0,12.65,12.67,12.64,12.66,48844.0
2018-04-05 13:50:00,12.66,12.67,12.63,12.64,108032.0,12.66,12.67,12.63,12.64,108032.0
2018-04-05 13:55:00,12.65,12.66,12.63,12.64,41880.0,12.65,12.66,12.63,12.64,41880.0
2018-04-05 14:00:00,12.64,12.65,12.63,12.64,61212.0,12.64,12.65,12.63,12.64,61212.0
2018-04-05 14:05:00,12.64,12.65,12.62,12.62,46696.0,12.64,12.65,12.62,12.62,46696.0
2018-04-05 14:10:00,12.62,12.66,12.62,12.65,41764.0,12.62,12.66,12.62,12.65,41764.0
2018-04-05 14:15:00,12.65,12.68,12.65,12.67,28940.0,12.65,12.68,12.65,12.67,28940.0
2018-04-05 14:20:00,12.68,12.68,12.66,12.67,33188.0,12.68,12.68,12.66,12.67,33188.0
2018-04-05 14:25:00,12.67,12.67,12.65,12.65,35636.0,12.67,12.67,12.65,12.65,35636.0
2018-04-05 14:30:00,12.65,12.68,12.65,12.68,29252.0,12.65,12.68,12.65,12.68,29252.0
2018-04-05 14:35:00,12.68,12.68,12.67,12.67,82792.0,12.68,12.68,12.67,12.67,82792.0
2018-04-05 14:40:00,12.67,12.67,12.65,12.66,65840.0,12.67,12.67,12.65,12.66,65840.0
2018-04-05 14:45:00,12.67,12.7,12.67,12.69,58592.0,12.67,12.7,12.67,12.69,58592.0
2018-04-05 14:50:00,12.69,12.69,12.67,12.68,80132.0,12.69,12.69,12.67,12.68,80132.0
2018-04-05 14:55:00,12.67,12.7,12.67,12.7,39200.0,12.67,12.7,12.67,12.7,39200.0
2018-04-05 15:00:00,12.71,12.71,12.68,12.68,46108.0,12.71,12.71,12.68,12.68,46108.0
2018-04-05 15:05:00,12.68,12.7,12.68,12.7,36572.0,12.68,12.7,12.68,12.7,36572.0
2018-04-05 15:10:00,12.7,12.72,12.7,12.71,61716.0,12.7,12.72,12.7,12.71,61716.0
2018-04-05 15:15:00,12.71,12.71,12.7,12.71,25048.0,12.71,12.71,12.7,12.71,25048.0
2018-04-05 15:20:00,12.71,12.73,12.71,12.73,133428.0,12.71,12.73,12.71,12.73,133428.0
2018-04-05 15:25:00,12.73,12.74,12.71,12.72,52336.0,12.73,12.74,12.71,12.72,52336.0
2018-04-05 15:30:00,12.72,12.72,12.68,12.68,69908.0,12.72,12.72,12.68,12.68,69908.0
2018-04-05 15:35:00,12.68,12.69,12.67,12.67,63928.0,12.68,12.69,12.67,12.67,63928.0
2018-04-05 15:40:00,12.67,12.71,12.67,12.71,82060.0,12.67,12.71,12.67,12.71,82060.0
2018-04-05 15:45:00,12.71,12.72,12.7,12.71,88988.0,12.71,12.72,12.7,12.71,88988.0
2018-04-05 15:50:00,12.71,12.72,12.71,12.72,174856.0,12.71,12.72,12.71,12.72,174856.0
2018-04-05 15:55:00,12.72,12.72,12.68,12.69,230876.0,12.72,12.72,12.68,12.69,230876.0
2018-04-06 09:30:00,12.6,12.68,12.36,12.63,54492.0,12.6,12.68,12.36,12.63,54492.0
2018-04-06 09:35:00,12.63,12.67,12.63,12.67,10372.0,12.63,12.67,12.63,12.67,10372.0
2018-04-06 09:40:00,12.68,12.69,12.63,12.65,19524.0,12.68,12.69,12.63,12.65,19524.0
2018-04-06 09:45:00,12.66,12.66,12.63,12.66,21600.0,12.66,12.66,12.63,12.66,21600.0
2018-04-06 09:50:00,12.67,12.68,12.64,12.64,12068.0,12.67,12.68,12.64,12.64,12068.0
2018-04-06 09:55:00,12.63,12.64,12.6,12.6,40688.0,12.63,12.64,12.6,12.6,40688.0
2018-04-06 10:00:00,12.61,12.61,12.59,12.61,16000.0,12.61,12.61,12.59,12.61,16000.0
2018-04-06 10:05:00,12.61,12.61,12.57,12.57,15684.0,12.61,12.61,12.57,12.57,15684.0
2018-04-06 10:10:00,12.56,12.61,12.55,12.6,35520.0,12.56,12.61,12.55,12.6,35520.0
2018-04-06 10:15:00,12.6,12.6,12.58,12.59,20592.0,12.6,12.6,12.58,12.59,20592.0
2018-04-06 10:20:00,12.6,12.6,12.56,12.56,21600.0,12.6,12.6,12.56,12.56,21600.0
2018-04-06 10:25:00,12.56,12.6,12.56,12.57,24128.0,12.56,12.6,12.56,12.57,24128.0
2018-04-06 10:30:00,12.57,12.6,12.56,12.56,18000.0,12.57,12.6,12.56,12.56,18000.0
2018-04-06 10:35:00,12.57,12.63,12.57,12.61,49636.0,12.57,12.63,12.57,12.61,49636.0
2018-04-06 10:40:00,12.59,12.59,12.56,12.56,10600.0,12.59,12.59,12.56,12.56,10600.0
2018-04-06 10:45:00,12.55,12.56,12.53,12.55,28000.0,12.55,12.56,12.53,12.55,28000.0
2018-04-06 10:50:00,12.55,12.56,12.54,12.55,19300.0,12.55,12.56,12.54,12.55,19300.0
2018-04-06 10:55:00,12.56,12.58,12.55,12.56,31796.0,12.56,12.58,12.55,12.56,31796.0
2018-04-06 11:00:00,12.56,12.56,12.52,12.52,21416.0,12.56,12.56,12.52,12.52,21416.0
2018-04-06 11:05:00,12.52,12.54,12.51,12.54,25472.0,12.52,12.54,12.51,12.54,25472.0
2018-04-06 11:10:00,12.54,12.56,12.53,12.55,24532.0,12.54,12.56,12.53,12.55,24532.0
2018-04-06 11:15:00,12.55,12.55,12.51,12.51,47672.0,12.55,12.55,12.51,12.51,47672.0
2018-04-06 11:20:00,12.51,12.52,12.48,12.49,31212.0,12.51,12.52,12.48,12.49,31212.0
2018-04-06 11:25:00,12.49,12.51,12.49,12.49,30044.0,12.49,12.51,12.49,12.49,30044.0
2018-04-06 11:30:00,12.49,12.5,12.49,12.5,47788.0,12.49,12.5,12.49,12.5,47788.0
2018-04-06 11:35:00,12.49,12.55,12.49,12.54,191212.0,12.49,12.55,12.49,12.54,191212.0
2018-04-06 11:40:00,12.54,12.56,12.53,12.53,64764.0,12.54,12.56,12.53,12.53,64764.0
2018-04-06 11:45:00,12.53,12.53,12.49,12.5,43052.0,12.53,12.53,12.49,12.5,43052.0
2018-04-06 11:50:00,12.5,12.53,12.49,12.52,30124.0,12.5,12.53,12.49,12.52,30124.0
2018-04-06 11:55:00,12.52,12.55,12.52,12.55,37644.0,12.52,12.55,12.52,12.55,37644.0
2018-04-06 12:00:00,12.54,12.54,12.52,12.52,28000.0,12.54,12.54,12.52,12.52,28000.0
2018-04-06 12:05:00,12.52,12.53,12.51,12.52,25540.0,12.52,12.53,12.51,12.52,25540.0
2018-04-06 12:10:00,12.51,12.53,12.51,12.52,26400.0,12.51,12.53,12.51,12.52,26400.0
2018-04-06 12:15:00,12.52,12.53,12.52,12.52,21072.0,12.52,12.53,12.52,12.52,21072.0
2018-04-06 12:20:00,12.52,12.52,12.51,12.52,18760.0,12.52,12.52,12.51,12.52,18760.0
2018-04-06 12:25:00,12.52,12.52,12.5,12.51,15800.0,12.52,12.52,12.5,12.51,15800.0
2018-04-06 12:30:00,12.51,12.52,12.51,12.51,9380.0,12.51,12.52,12.51,12.51,9380.0
2018-04-06 12:35:00,12.52,12.55,12.52,12.54,13200.0,12.52,12.55,12.52,12.54,13200.0
2018-04-06 12:40:00,12.54,12.55,12.53,12.55,38836.0,12.54,12.55,12.53,12.55,38836.0
2018-04-06 12:45:00,12.55,12.55,12.55,12.55,52580.0,12.55,12.55,12.55,12.55,52580.0
2018-04-06 12:50:00,12.55,12.55,12.53,12.55,30204.0,12.55,12.55,12.53,12.55,30204.0
2018-04-06 12:55:00,12.56,12.59,12.56,12.58,29800.0,12.56,12.59,12.56,12.58,29800.0
2018-04-06 13:00:00,12.57,12.58,12.56,12.57,16292.0,12.57,12.58,12.56,12.57,16292.0
2018-04-06 13:05:00,12.58,12.58,12.55,12.55,67456.0,12.58,12.58,12.55,12.55,67456.0
2018-04-06 13:10:00,12.55,12.55,12.53,12.54,19396.0,12.55,12.55,12.53,12.54,19396.0
2018-04-06 13:15:00,12.54,12.55,12.53,12.54,17200.0,12.54,12.55,12.53,12.54,17200.0
2018-04-06 13:20:00,12.54,12.55,12.53,12.54,12352.0,12.54,12.55,12.53,12.54,12352.0
2018-04-06 13:25:00,12.54,12.58,12.54,12.55,35616.0,12.54,12.58,12.54,12.55,35616.0
2018-04-06 13:30:00,12.55,12.56,12.54,12.54,21160.0,12.55,12.56,12.54,12.54,21160.0
2018-04-06 13:35:00,12.54,12.55,12.52,12.53,25896.0,12.54,12.55,12.52,12.53,25896.0
2018-04-06 13:40:00,12.53,12.53,12.5,12.51,18428.0,12.53,12.53,12.5,12.51,18428.0
2018-04-06 13:45:00,12.51,12.51,12.49,12.49,22800.0,12.51,12.51,12.49,12.49,22800.0
2018-04-06 13:50:00,12.49,12.49,12.46,12.47,24356.0,12.49,12.49,12.46,12.47,24356.0
2018-04-06 13:55:00,12.46,12.47,12.45,12.45,13760.0,12.46,12.47,12.45,12.45,13760.0
2018-04-06 14:00:00,12.45,12.46,12.43,12.45,45688.0,12.45,12.46,12.43,12.45,45688.0
2018-04-06 14:05:00,12.45,12.45,12.42,12.43,25932.0,12.45,12.45,12.42,12.43,25932.0
2018-04-06 14:10:00,12.43,12.45,12.43,12.45,31452.0,12.43,12.45,12.43,12.45,31452.0
2018-04-06 14:15:00,12.44,12.44,12.42,12.42,29688.0,12.44,12.44,12.42,12.42,29688.0
2018-04-06 14:20:00,12.42,12.43,12.42,12.42,26948.0,12.42,12.43,12.42,12.42,26948.0
2018-04-06 14:25:00,12.42,12.42,12.4,12.4,40728.0,12.42,12.42,12.4,12.4,40728.0
2018-04-06 14:30:00,12.4,12.42,12.38,12.39,29284.0,12.4,12.42,12.38,12.39,29284.0
2018-04-06 14:35:00,12.38,12.39,12.35,12.36,41600.0,12.38,12.39,12.35,12.36,41600.0
2018-04-06 14:40:00,12.36,12.4,12.35,12.39,44464.0,12.36,12.4,12.35,12.39,44464.0
2018-04-06 14:45:00,12.38,12.38,12.35,12.36,55308.0,12.38,12.38,12.35,12.36,55308.0
2018-04-06 14:50:00,12.36,12.36,12.33,12.35,38108.0,12.36,12.36,12.33,12.35,38108.0
2018-04-06 14:55:00,12.35,12.35,12.28,12.29,126180.0,12.35,12.35,12.28,12.29,126180.0
2018-04-06 15:00:00,12.29,12.33,12.29,12.3,51592.0,12.29,12.33,12.29,12.3,51592.0
2018-04-06 15:05:00,12.3,12.32,12.29,12.32,45384.0,12.3,12.32,12.29,12.32,45384.0
2018-04-06 15:10:00,12.32,12.37,12.32,12.37,43388.0,12.32,12.37,12.32,12.37,43388.0
2018-04-06 15:15:00,12.38,12.38,12.36,12.36,46800.0,12.38,12.38,12.36,12.36,46800.0
2018-04-06 15:20:00,12.36,12.39,12.36,12.37,68048.0,12.36,12.39,12.36,12.37,68048.0
2018-04-06 15:25:00,12.37,12.37,12.35,12.36,61428.0,12.37,12.37,12.35,12.36,61428.0
2018-04-06 15:30:00,12.36,12.39,12.36,12.39,73272.0,12.36,12.39,12.36,12.39,73272.0
2018-04-06 15:35:00,12.39,12.41,12.38,12.4,98620.0,12.39,12.41,12.38,12.4,98620.0
2018-04-06 15:40:00,12.4,12.41,12.39,12.4,87772.0,12.4,12.41,12.39,12.4,87772.0
2018-04-06 15:45:00,12.4,12.41,12.38,12.38,92792.0,12.4,12.41,12.38,12.38,92792.0
2018-04-06 15:50:00,12.39,12.45,12.39,12.43,186636.0,12.39,12.45,12.39,12.43,186636.0
2018-04-06 15:55:00,12.43,12.45,12.41,12.42,287232.0,12.43,12.45,12.41,12.42,287232.0
2018-04-09 09:30:00,12.53,12.55,12.51,12.53,46592.0,12.53,12.55,12.51,12.53,46592.0
2018-04-09 09:35:00,12.52,12.52,12.48,12.48,12728.0,12.52,12.52,12.48,12.48,12728.0
2018-04-09 09:40:00,12.49,12.5,12.48,12.49,17400.0,12.49,12.5,12.48,12.49,17400.0
2018-04-09 09:45:00,12.51,12.53,12.5,12.52,26644.0,12.51,12.53,12.5,12.52,26644.0
2018-04-09 09:50:00,12.52,12.54,12.52,12.54,17200.0,12.52,12.54,12.52,12.54,17200.0
2018-04-09 09:55:00,12.54,12.54,12.53,12.54,14800.0,12.54,12.54,12.53,12.54,14800.0
2018-04-09 10:00:00,12.54,12.55,12.5,12.52,61900.0,12.54,12.55,12.5,12.52,61900.0
2018-04-09 10:05:00,12.52,12.53,12.5,12.5,20476.0,12.52,12.53,12.5,12.5,20476.0
2018-04-09 10:10:00,12.5,12.5,12.49,12.49,28400.0,12.5,12.5,12.49,12.49,28400.0
2018-04-09 10:15:00,12.49,12.51,12.49,12.49,22084.0,12.49,12.51,12.49,12.49,22084.0
2018-04-09 10:20:00,12.48,12.5,12.48,12.49,12000.0,12.48,12.5,12.48,12.49,12000.0
2018-04-09 10:25:00,12.5,12.53,12.49,12.53,33344.0,12.5,12.53,12.49,12.53,33344.0
2018-04-09 10:30:00,12.52,12.56,12.52,12.55,22808.0,12.52,12.56,12.52,12.55,22808.0
2018-04-09 10:35:00,12.56,12.57,12.54,12.55,63908.0,12.56,12.57,12.54,12.55,63908.0
2018-04-09 10:40:00,12.56,12.58,12.55,12.56,49660.0,12.56,12.58,12.55,12.56,49660.0
2018-04-09 10:45:00,12.57,12.57,12.56,12.56,14456.0,12.57,12.57,12.56,12.56,14456.0
2018-04-09 10:50:00,12.56,12.58,12.56,12.57,15080.0,12.56,12.58,12.56,12.57,15080.0
2018-04-09 10:55:00,12.56,12.57,12.56,12.57,12800.0,12.56,12.57,12.56,12.57,12800.0
2018-04-09 11:00:00,12.57,12.57,12.56,12.56,12000.0,12.57,12.57,12.56,12.56,12000.0
2018-04-09 11:05:00,12.56,12.56,12.55,12.56,25780.0,12.56,12.56,12.55,12.56,25780.0
2018-04-09 11:10:00,12.56,12.59,12.55,12.59,76752.0,12.56,12.59,12.55,12.59,76752.0
2018-04-09 11:15:00,12.59,12.61,12.58,12.58,61824.0,12.59,12.61,12.58,12.58,61824.0
2018-04-09 11:20:00,12.58,12.6,12.58,12.58,20800.0,12.58,12.6,12.58,12.58,20800.0
2018-04-09 11:25:00,12.58,12.58,12.57,12.58,26400.0,12.58,12.58,12.57,12.58,26400.0
2018-04-09 11:30:00,12.58,12.61,12.58,12.6,39764.0,12.58,12.61,12.58,12.6,39764.0
2018-04-09 11:35:00,12.6,12.6,12.58,12.58,42800.0,12.6,12.6,12.58,12.58,42800.0
2018-04-09 11:40:00,12.57,12.58,12.57,12.58,135100.0,12.57,12.58,12.57,12.58,135100.0
2018-04-09 11:45:00,12.58,12.63,12.57,12.62,257292.0,12.58,12.63,12.57,12.62,257292.0
2018-04-09 11:50:00,12.62,12.63,12.61,12.62,83096.0,12.62,12.63,12.61,12.62,83096.0
2018-04-09 11:55:00,12.62,12.63,12.59,12.63,60800.0,12.62,12.63,12.59,12.63,60800.0
2018-04-09 12:00:00,12.63,12.64,12.62,12.62,47992.0,12.63,12.64,12.62,12.62,47992.0
2018-04-09 12:05:00,12.62,12.65,12.62,12.65,27200.0,12.62,12.65,12.62,12.65,27200.0
2018-04-09 12:10:00,12.65,12.65,12.63,12.63,35996.0,12.65,12.65,12.63,12.63,35996.0
2018-04-09 12:15:00,12.63,12.63,12.62,12.62,42148.0,12.63,12.63,12.62,12.62,42148.0
2018-04-09 12:20:00,12.62,12.63,12.61,12.62,21960.0,12.62,12.63,12.61,12.62,21960.0
2018-04-09 12:25:00,12.62,12.63,12.61,12.62,20400.0,12.62,12.63,12.61,12.62,20400.0
2018-04-09 12:30:00,12.62,12.62,12.6,12.6,42588.0,12.62,12.62,12.6,12.6,42588.0
2018-04-09 12:35:00,12.61,12.62,12.6,12.6,18748.0,12.61,12.62,12.6,12.6,18748.0
2018-04-09 12:40:00,12.59,12.61,12.59,12.61,20400.0,12.59,12.61,12.59,12.61,20400.0
2018-04-09 12:45:00,12.62,12.62,12.61,12.61,23600.0,12.62,12.62,12.61,12.61,23600.0
2018-04-09 12:50:00,12.61,12.62,12.61,12.62,18800.0,12.61,12.62,12.61,12.62,18800.0
2018-04-09 12:55:00,12.62,12.63,12.62,12.63,29600.0,12.62,12.63,12.62,12.63,29600.0
2018-04-09 13:00:00,12.63,12.65,12.62,12.64,59560.0,12.63,12.65,12.62,12.64,59560.0
2018-04-09 13:05:00,12.64,12.65,12.63,12.65,14340.0,12.64,12.65,12.63,12.65,14340.0
2018-04-09 13:10:00,12.64,12.65,12.63,12.63,62720.0,12.64,12.65,12.63,12.63,62720.0
2018-04-09 13:15:00,12.63,12.64,12.63,12.63,37816.0,12.63,12.64,12.63,12.63,37816.0
2018-04-09 13:20:00,12.63,12.63,12.61,12.62,28752.0,12.63,12.63,12.61,12.62,28752.0
2018-04-09 13:25:00,12.62,12.63,12.61,12.63,26200.0,12.62,12.63,12.61,12.63,26200.0
2018-04-09 13:30:00,12.63,12.65,12.63,12.64,19400.0,12.63,12.65,12.63,12.64,19400.0
2018-04-09 13:35:00,12.64,12.64,12.62,12.63,25688.0,12.64,12.64,12.62,12.63,25688.0
2018-04-09 13:40:00,12.63,12.63,12.61,12.62,30560.0,12.63,12.63,12.61,12.62,30560.0
2018-04-09 13:45:00,12.62,12.64,12.62,12.64,20044.0,12.62,12.64,12.62,12.64,20044.0
2018-04-09 13:50:00,12.64,12.64,12.63,12.63,56800.0,12.64,12.64,12.63,12.63,56800.0
2018-04-09 13:55:00,12.64,12.64,12.63,12.63,29600.0,12.64,12.64,12.63,12.63,29600.0
2018-04-09 14:00:00,12.63,12.64,12.63,12.63,22604.0,12.63,12.64,12.63,12.63,22604.0
2018-04-09 14:05:00,12.63,12.63,12.61,12.61,23888.0,12.63,12.63,12.61,12.61,23888.0
2018-04-09 14:10:00,12.6,12.6,12.59,12.59,37416.0,12.6,12.6,12.59,12.59,37416.0
2018-04-09 14:15:00,12.59,12.61,12.58,12.61,38608.0,12.59,12.61,12.58,12.61,38608.0
2018-04-09 14:20:00,12.61,12.62,12.57,12.57,51952.0,12.61,12.62,12.57,12.57,51952.0
2018-04-09 14:25:00,12.58,12.58,12.57,12.57,41240.0,12.58,12.58,12.57,12.57,41240.0
2018-04-09 14:30:00,12.57,12.59,12.57,12.58,51616.0,12.57,12.59,12.57,12.58,51616.0
2018-04-09 14:35:00,12.58,12.58,12.56,12.57,37000.0,12.58,12.58,12.56,12.57,37000.0
2018-04-09 14:40:00,12.57,12.57,12.55,12.56,38672.0,12.57,12.57,12.55,12.56,38672.0
2018-04-09 14:45:00,12.56,12.58,12.55,12.58,56360.0,12.56,12.58,12.55,12.58,56360.0
2018-04-09 14:50:00,12.58,12.62,12.58,12.62,49284.0,12.58,12.62,12.58,12.62,49284.0
2018-04-09 14:55:00,12.62,12.63,12.62,12.63,34024.0,12.62,12.63,12.62,12.63,34024.0
2018-04-09 15:00:00,12.63,12.63,12.61,12.62,37888.0,12.63,12.63,12.61,12.62,37888.0
2018-04-09 15:05:00,12.63,12.63,12.61,12.61,40224.0,12.63,12.63,12.61,12.61,40224.0
2018-04-09 15:10:00,12.61,12.61,12.58,12.58,29396.0,12.61,12.61,12.58,12.58,29396.0
2018-04-09 15:15:00,12.56,12.56,12.56,12.56,18800.0,12.56,12.56,12.56,12.56,18800.0
2018-04-09 15:20:00,12.56,12.56,12.53,12.54,50964.0,12.56,12.56,12.53,12.54,50964.0
2018-04-09 15:25:00,12.54,12.55,12.54,12.55,35628.0,12.54,12.55,12.54,12.55,35628.0
2018-04-09 15:30:00,12.55,12.56,12.54,12.54,32544.0,12.55,12.56,12.54,12.54,32544.0
2018-04-09 15:35:00,12.53,12.53,12.52,12.52,38820.0,12.53,12.53,12.52,12.52,38820.0
2018-04-09 15:40:00,12.53,12.53,12.5,12.53,53688.0,12.53,12.53,12.5,12.53,53688.0
2018-04-09 15:45:00,12.53,12.53,12.5,12.5,94484.0,12.53,12.53,12.5,12.5,94484.0
2018-04-09 15:50:00,12.49,12.51,12.49,12.51,101608.0,12.49,12.51,12.49,12.51,101608.0
2018-04-09 15:55:00,12.51,12.51,12.47,12.47,231348.0,12.51,12.51,12.47,12.47,231348.0
2018-04-10 09:30:00,12.59,12.59,12.55,12.59,44024.0,12.59,12.59,12.55,12.59,44024.0
2018-04-10 09:35:00,12.55,12.61,12.55,12.58,23420.0,12.55,12.61,12.55,12.58,23420.0
2018-04-10 09:40:00,12.58,12.59,12.55,12.55,22424.0,12.58,12.59,12.55,12.55,22424.0
2018-04-10 09:45:00,12.55,12.6,12.55,12.59,6000.0,12.55,12.6,12.55,12.59,6000.0
2018-04-10 09:50:00,12.58,12.59,12.56,12.57,16248.0,12.58,12.59,12.56,12.57,16248.0
2018-04-10 09:55:00,12.59,12.59,12.56,12.59,10012.0,12.59,12.59,12.56,12.59,10012.0
2018-04-10 10:00:00,12.6,12.61,12.59,12.6,21584.0,12.6,12.61,12.59,12.6,21584.0
2018-04-10 10:05:00,12.6,12.61,12.59,12.6,18000.0,12.6,12.61,12.59,12.6,18000.0
2018-04-10 10:10:00,12.61,12.65,12.6,12.65,26996.0,12.61,12.65,12.6,12.65,26996.0
2018-04-10 10:15:00,12.65,12.65,12.64,12.65,46340.0,12.65,12.65,12.64,12.65,46340.0
2018-04-10 10:20:00,12.64,12.68,12.64,12.67,11832.0,12.64,12.68,12.64,12.67,11832.0
2018-04-10 10:25:00,12.67,12.68,12.67,12.67,13200.0,12.67,12.68,12.67,12.67,13200.0
2018-04-10 10:30:00,12.68,12.7,12.67,12.7,26692.0,12.68,12.7,12.67,12.7,26692.0
2018-04-10 10:35:00,12.7,12.7,12.68,12.69,27200.0,12.7,12.7,12.68,12.69,27200.0
2018-04-10 10:40:00,12.69,12.72,12.69,12.72,19592.0,12.69,12.72,12.69,12.72,19592.0
2018-04-10 10:45:00,12.72,12.74,12.72,12.72,122704.0,12.72,12.74,12.72,12.72,122704.0
2018-04-10 10:50:00,12.72,12.73,12.71,12.73,19772.0,12.72,12.73,12.71,12.73,19772.0
2018-04-10 10:55:00,12.73,12.73,12.71,12.71,21200.0,12.73,12.73,12.71,12.71,21200.0
2018-04-10 11:00:00,12.71,12.72,12.7,12.7,20612.0,12.71,12.72,12.7,12.7,20612.0
2018-04-10 11:05:00,12.69,12.7,12.68,12.7,14124.0,12.69,12.7,12.68,12.7,14124.0
2018-04-10 11:10:00,12.7,12.71,12.7,12.7,11232.0,12.7,12.71,12.7,12.7,11232.0
2018-04-10 11:15:00,12.69,12.71,12.69,12.7,11732.0,12.69,12.71,12.69,12.7,11732.0
2018-04-10 11:20:00,12.71,12.72,12.7,12.72,19264.0,12.71,12.72,12.7,12.72,19264.0
2018-04-10 11:25:00,12.72,12.73,12.7,12.7,17812.0,12.72,12.73,12.7,12.7,17812.0
2018-04-10 11:30:00,12.71,12.72,12.71,12.71,5200.0,12.71,12.72,12.71,12.71,5200.0
2018-04-10 11:35:00,12.71,12.72,12.71,12.71,12800.0,12.71,12.72,12.71,12.71,12800.0
2018-04-10 11:40:00,12.72,12.73,12.7,12.7,16176.0,12.72,12.73,12.7,12.7,16176.0
2018-04-10 11:45:00,12.69,12.69,12.67,12.69,21652.0,12.69,12.69,12.67,12.69,21652.0
2018-04-10 11:50:00,12.69,12.7,12.68,12.7,16016.0,12.69,12.7,12.68,12.7,16016.0
2018-04-10 11:55:00,12.7,12.72,12.7,12.71,14492.0,12.7,12.72,12.7,12.71,14492.0
2018-04-10 12:00:00,12.72,12.72,12.67,12.68,83200.0,12.72,12.72,12.67,12.68,83200.0
2018-04-10 12:05:00,12.68,12.71,12.68,12.71,16400.0,12.68,12.71,12.68,12.71,16400.0
2018-04-10 12:10:00,12.71,12.72,12.7,12.71,18800.0,12.71,12.72,12.7,12.71,18800.0
2018-04-10 12:15:00,12.7,12.71,12.7,12.7,14000.0,12.7,12.71,12.7,12.7,14000.0
2018-04-10 12:20:00,12.7,12.7,12.69,12.69,38268.0,12.7,12.7,12.69,12.69,38268.0
2018-04-10 12:25:00,12.69,12.69,12.63,12.63,80760.0,12.69,12.69,12.63,12.63,80760.0
2018-04-10 12:30:00,12.64,12.67,12.64,12.67,18028.0,12.64,12.67,12.64,12.67,18028.0
2018-04-10 12:35:00,12.67,12.69,12.67,12.69,11200.0,12.67,12.69,12.67,12.69,11200.0
2018-04-10 12:40:00,12.69,12.69,12.67,12.68,7600.0,12.69,12.69,12.67,12.68,7600.0
2018-04-10 12:45:00,12.68,12.7,12.67,12.7,23548.0,12.68,12.7,12.67,12.7,23548.0
2018-04-10 12:50:00,12.7,12.7,12.67,12.67,10944.0,12.7,12.7,12.67,12.67,10944.0
2018-04-10 12:55:00,12.68,12.69,12.68,12.68,8000.0,12.68,12.69,12.68,12.68,8000.0
2018-04-10 13:00:00,12.68,12.69,12.67,12.69,41068.0,12.68,12.69,12.67,12.69,41068.0
2018-04-10 13:05:00,12.69,12.7,12.68,12.69,11220.0,12.69,12.7,12.68,12.69,11220.0
2018-04-10 13:10:00,12.69,12.71,12.69,12.71,16852.0,12.69,12.71,12.69,12.71,16852.0
2018-04-10 13:15:00,12.7,12.71,12.7,12.7,16044.0,12.7,12.71,12.7,12.7,16044.0
2018-04-10 13:20:00,12.69,12.7,12.69,12.7,10000.0,12.69,12.7,12.69,12.7,10000.0
2018-04-10 13:25:00,12.7,12.71,12.7,12.7,10476.0,12.7,12.71,12.7,12.7,10476.0
2018-04-10 13:30:00,12.7,12.72,12.69,12.72,15708.0,12.7,12.72,12.69,12.72,15708.0
2018-04-10 13:35:00,12.72,12.72,12.7,12.71,8400.0,12.72,12.72,12.7,12.71,8400.0
2018-04-10 13:40:00,12.7,12.7,12.69,12.69,13408.0,12.7,12.7,12.69,12.69,13408.0
2018-04-10 13:45:00,12.69,12.69,12.67,12.68,10592.0,12.69,12.69,12.67,12.68,10592.0
2018-04-10 13:50:00,12.69,12.7,12.69,12.69,15600.0,12.69,12.7,12.69,12.69,15600.0
2018-04-10 13:55:00,12.69,12.71,12.69,12.71,16524.0,12.69,12.71,12.69,12.71,16524.0
2018-04-10 14:00:00,12.71,12.72,12.71,12.71,23536.0,12.71,12.72,12.71,12.71,23536.0
2018-04-10 14:05:00,12.72,12.72,12.71,12.71,19484.0,12.72,12.72,12.71,12.71,19484.0
2018-04-10 14:10:00,12.72,12.72,12.7,12.71,27508.0,12.72,12.72,12.7,12.71,27508.0
2018-04-10 14:15:00,12.71,12.71,12.69,12.69,12800.0,12.71,12.71,12.69,12.69,12800.0
2018-04-10 14:20:00,12.69,12.69,12.67,12.68,14656.0,12.69,12.69,12.67,12.68,14656.0
2018-04-10 14:25:00,12.68,12.69,12.66,12.66,25800.0,12.68,12.69,12.66,12.66,25800.0
2018-04-10 14:30:00,12.67,12.68,12.67,12.67,16000.0,12.67,12.68,12.67,12.67,16000.0
2018-04-10 14:35:00,12.67,12.67,12.64,12.65,22820.0,12.67,12.67,12.64,12.65,22820.0
2018-04-10 14:40:00,12.64,12.65,12.63,12.65,16400.0,12.64,12.65,12.63,12.65,16400.0
2018-04-10 14:45:00,12.65,12.67,12.64,12.64,39960.0,12.65,12.67,12.64,12.64,39960.0
2018-04-10 14:50:00,12.65,12.67,12.64,12.66,31676.0,12.65,12.67,12.64,12.66,31676.0
2018-04-10 14:55:00,12.66,12.66,12.65,12.66,14800.0,12.66,12.66,12.65,12.66,14800.0
2018-04-10 15:00:00,12.66,12.66,12.65,12.65,76652.0,12.66,12.66,12.65,12.65,76652.0
2018-04-10 15:05:00,12.65,12.69,12.65,12.69,24184.0,12.65,12.69,12.65,12.69,24184.0
2018-04-10 15:10:00,12.69,12.7,12.68,12.69,24400.0,12.69,12.7,12.68,12.69,24400.0
2018-04-10 15:15:00,12.69,12.69,12.67,12.69,21772.0,12.69,12.69,12.67,12.69,21772.0
2018-04-10 15:20:00,12.69,12.7,12.66,12.66,16908.0,12.69,12.7,12.66,12.66,16908.0
2018-04-10 15:25:00,12.65,12.66,12.64,12.65,22844.0,12.65,12.66,12.64,12.65,22844.0
2018-04-10 15:30:00,12.66,12.66,12.63,12.64,64700.0,12.66,12.66,12.63,12.64,64700.0
2018-04-10 15:35:00,12.65,12.65,12.63,12.65,43992.0,12.65,12.65,12.63,12.65,43992.0
2018-04-10 15:40:00,12.66,12.66,12.65,12.65,43344.0,12.66,12.66,12.65,12.65,43344.0
2018-04-10 15:45:00,12.65,12.67,12.65,12.67,64568.0,12.65,12.67,12.65,12.67,64568.0
2018-04-10 15:50:00,12.67,12.68,12.65,12.65,86788.0,12.67,12.68,12.65,12.65,86788.0
2018-04-10 15:55:00,12.65,12.65,12.63,12.65,189520.0,12.65,12.65,12.63,12.65,189520.0
2018-04-11 09:30:00,12.56,12.62,12.56,12.62,26656.0,12.56,12.62,12.56,12.62,26656.0
2018-04-11 09:35:00,12.6,12.63,12.59,12.59,14400.0,12.6,12.63,12.59,12.59,14400.0
2018-04-11 09:40:00,12.59,12.62,12.57,12.62,14588.0,12.59,12.62,12.57,12.62,14588.0
2018-04-11 09:45:00,12.61,12.63,12.61,12.61,12800.0,12.61,12.63,12.61,12.61,12800.0
2018-04-11 09:50:00,12.6,12.61,12.59,12.61,8800.0,12.6,12.61,12.59,12.61,8800.0
2018-04-11 09:55:00,12.63,12.68,12.63,12.66,104404.0,12.63,12.68,12.63,12.66,104404.0
2018-04-11 10:00:00,12.67,12.7,12.64,12.65,34000.0,12.67,12.7,12.64,12.65,34000.0
2018-04-11 10:05:00,12.65,12.65,12.61,12.61,54936.0,12.65,12.65,12.61,12.61,54936.0
2018-04-11 10:10:00,12.61,12.61,12.59,12.6,13200.0,12.61,12.61,12.59,12.6,13200.0
2018-04-11 10:15:00,12.59,12.63,12.59,12.63,11600.0,12.59,12.63,12.59,12.63,11600.0
2018-04-11 10:20:00,12.63,12.64,12.63,12.63,37828.0,12.63,12.64,12.63,12.63,37828.0
2018-04-11 10:25:00,12.63,12.64,12.63,12.63,14800.0,12.63,12.64,12.63,12.63,14800.0
2018-04-11 10:30:00,12.63,12.63,12.62,12.62,14000.0,12.63,12.63,12.62,12.62,14000.0
2018-04-11 10:35:00,12.62,12.64,12.62,12.63,18000.0,12.62,12.64,12.62,12.63,18000.0
2018-04-11 10:40:00,12.62,12.64,12.62,12.64,11200.0,12.62,12.64,12.62,12.64,11200.0
2018-04-11 10:45:00,12.63,12.63,12.6,12.6,26268.0,12.63,12.63,12.6,12.6,26268.0
2018-04-11 10:50:00,12.6,12.62,12.6,12.6,13400.0,12.6,12.62,12.6,12.6,13400.0
2018-04-11 10:55:00,12.6,12.61,12.58,12.58,11600.0,12.6,12.61,12.58,12.58,11600.0
2018-04-11 11:00:00,12.57,12.58,12.55,12.58,22400.0,12.57,12.58,12.55,12.58,22400.0
2018-04-11 11:05:00,12.57,12.59,12.57,12.58,9200.0,12.57,12.59,12.57,12.58,9200.0
2018-04-11 11:10:00,12.58,12.6,12.58,12.6,11600.0,12.58,12.6,12.58,12.6,11600.0
2018-04-11 11:15:00,12.6,12.61,12.59,12.6,23340.0,12.6,12.61,12.59,12.6,23340.0
2018-04-11 11:20:00,12.61,12.63,12.6,12.62,16348.0,12.61,12.63,12.6,12.62,16348.0
2018-04-11 11:25:00,12.62,12.64,12.62,12.63,12400.0,12.62,12.64,12.62,12.63,12400.0
2018-04-11 11:30:00,12.63,12.63,12.62,12.63,8000.0,12.63,12.63,12.62,12.63,8000.0
2018-04-11 11:35:00,12.63,12.64,12.62,12.64,13960.0,12.63,12.64,12.62,12.64,13960.0
2018-04-11 11:40:00,12.64,12.64,12.63,12.63,40808.0,12.64,12.64,12.63,12.63,40808.0
2018-04-11 11:45:00,12.63,12.63,12.62,12.63,12000.0,12.63,12.63,12.62,12.63,12000.0
2018-04-11 11:50:00,12.63,12.64,12.63,12.64,27300.0,12.63,12.64,12.63,12.64,27300.0
2018-04-11 11:55:00,12.64,12.64,12.62,12.62,16276.0,12.64,12.64,12.62,12.62,16276.0
2018-04-11 12:00:00,12.62,12.65,12.62,12.65,18000.0,12.62,12.65,12.62,12.65,18000.0
2018-04-11 12:05:00,12.65,12.65,12.64,12.64,15140.0,12.65,12.65,12.64,12.64,15140.0
2018-04-11 12:10:00,12.64,12.66,12.64,12.66,13100.0,12.64,12.66,12.64,12.66,13100.0
2018-04-11 12:15:00,12.66,12.66,12.64,12.65,12400.0,12.66,12.66,12.64,12.65,12400.0
2018-04-11 12:20:00,12.65,12.66,12.65,12.65,10480.0,12.65,12.66,12.65,12.65,10480.0
2018-04-11 12:25:00,12.65,12.65,12.65,12.65,5964.0,12.65,12.65,12.65,12.65,5964.0
2018-04-11 12:30:00,12.65,12.66,12.65,12.65,15828.0,12.65,12.66,12.65,12.65,15828.0
2018-04-11 12:35:00,12.65,12.65,12.63,12.63,14400.0,12.65,12.65,12.63,12.63,14400.0
2018-04-11 12:40:00,12.63,12.65,12.63,12.65,7600.0,12.63,12.65,12.63,12.65,7600.0
2018-04-11 12:45:00,12.65,12.65,12.64,12.65,21200.0,12.65,12.65,12.64,12.65,21200.0
2018-04-11 12:50:00,12.65,12.65,12.63,12.63,9200.0,12.65,12.65,12.63,12.63,9200.0
2018-04-11 12:55:00,12.64,12.65,12.64,12.65,9336.0,12.64,12.65,12.64,12.65,9336.0
2018-04-11 13:00:00,12.65,12.66,12.65,12.66,35336.0,12.65,12.66,12.65,12.66,35336.0
2018-04-11 13:05:00,12.66,12.66,12.65,12.65,10240.0,12.66,12.66,12.65,12.65,10240.0
2018-04-11 13:10:00,12.65,12.66,12.65,12.65,13600.0,12.65,12.66,12.65,12.65,13600.0
2018-04-11 13:15:00,12.65,12.67,12.65,12.67,8800.0,12.65,12.67,12.65,12.67,8800.0
2018-04-11 13:20:00,12.68,12.68,12.67,12.68,10400.0,12.68,12.68,12.67,12.68,10400.0
2018-04-11 13:25:00,12.68,12.68,12.66,12.66,15576.0,12.68,12.68,12.66,12.66,15576.0
2018-04-11 13:30:00,12.66,12.67,12.64,12.65,18136.0,12.66,12.67,12.64,12.65,18136.0
2018-04-11 13:35:00,12.64,12.65,12.64,12.65,18948.0,12.64,12.65,12.64,12.65,18948.0
2018-04-11 13:40:00,12.65,12.65,12.64,12.64,11264.0,12.65,12.65,12.64,12.64,11264.0
2018-04-11 13:45:00,12.64,12.65,12.63,12.65,16500.0,12.64,12.65,12.63,12.65,16500.0
2018-04-11 13:50:00,12.65,12.66,12.65,12.65,16820.0,12.65,12.66,12.65,12.65,16820.0
2018-04-11 13:55:00,12.66,12.68,12.66,12.66,25200.0,12.66,12.68,12.66,12.66,25200.0
2018-04-11 14:00:00,12.67,12.68,12.66,12.67,19200.0,12.67,12.68,12.66,12.67,19200.0
2018-04-11 14:05:00,12.67,12.67,12.63,12.63,7600.0,12.67,12.67,12.63,12.63,7600.0
2018-04-11 14:10:00,12.63,12.65,12.63,12.64,15600.0,12.63,12.65,12.63,12.64,15600.0
2018-04-11 14:15:00,12.64,12.65,12.63,12.65,8924.0,12.64,12.65,12.63,12.65,8924.0
2018-04-11 14:20:00,12.66,12.67,12.65,12.67,16200.0,12.66,12.67,12.65,12.67,16200.0
2018-04-11 14:25:00,12.67,12.67,12.65,12.65,21556.0,12.67,12.67,12.65,12.65,21556.0
2018-04-11 14:30:00,12.65,12.68,12.65,12.67,25460.0,12.65,12.68,12.65,12.67,25460.0
2018-04-11 14:35:00,12.67,12.67,12.63,12.64,30840.0,12.67,12.67,12.63,12.64,30840.0
2018-04-11 14:40:00,12.64,12.65,12.62,12.62,32808.0,12.64,12.65,12.62,12.62,32808.0
2018-04-11 14:45:00,12.62,12.62,12.6,12.61,77684.0,12.62,12.62,12.6,12.61,77684.0
2018-04-11 14:50:00,12.61,12.61,12.6,12.61,16400.0,12.61,12.61,12.6,12.61,16400.0
2018-04-11 14:55:00,12.61,12.63,12.61,12.63,21200.0,12.61,12.63,12.61,12.63,21200.0
2018-04-11 15:00:00,12.63,12.63,12.63,12.63,19400.0,12.63,12.63,12.63,12.63,19400.0
2018-04-11 15:05:00,12.63,12.63,12.59,12.59,26000.0,12.63,12.63,12.59,12.59,26000.0
2018-04-11 15:10:00,12.58,12.58,12.57,12.57,16608.0,12.58,12.58,12.57,12.57,16608.0
2018-04-11 15:15:00,12.57,12.59,12.56,12.59,28488.0,12.57,12.59,12.56,12.59,28488.0
2018-04-11 15:20:00,12.58,12.6,12.57,12.58,34700.0,12.58,12.6,12.57,12.58,34700.0
2018-04-11 15:25:00,12.59,12.6,12.58,12.59,26028.0,12.59,12.6,12.58,12.59,26028.0
2018-04-11 15:30:00,12.59,12.62,12.59,12.62,22392.0,12.59,12.62,12.59,12.62,22392.0
2018-04-11 15:35:00,12.62,12.62,12.61,12.62,21076.0,12.62,12.62,12.61,12.62,21076.0
2018-04-11 15:40:00,12.62,12.63,12.62,12.63,34800.0,12.62,12.63,12.62,12.63,34800.0
2018-04-11 15:45:00,12.63,12.63,12.61,12.61,40044.0,12.63,12.63,12.61,12.61,40044.0
2018-04-11 15:50:00,12.62,12.62,12.6,12.6,64284.0,12.62,12.62,12.6,12.6,64284.0
2018-04-11 15:55:00,12.6,12.61,12.59,12.61,171508.0,12.6,12.61,12.59,12.61,171508.0
2018-04-12 09:30:00,12.61,12.7,12.61,12.7,66740.0,12.61,12.7,12.61,12.7,66740.0
2018-04-12 09:35:00,12.68,12.68,12.61,12.64,23928.0,12.68,12.68,12.61,12.64,23928.0
2018-04-12 09:40:00,12.63,12.67,12.63,12.65,7116.0,12.63,12.67,12.63,12.65,7116.0
2018-04-12 09:45:00,12.66,12.67,12.65,12.65,14620.0,12.66,12.67,12.65,12.65,14620.0
2018-04-12 09:50:00,12.65,12.66,12.63,12.64,14228.0,12.65,12.66,12.63,12.64,14228.0
2018-04-12 09:55:00,12.64,12.7,12.63,12.7,21200.0,12.64,12.7,12.63,12.7,21200.0
2018-04-12 10:00:00,12.69,12.7,12.67,12.67,31116.0,12.69,12.7,12.67,12.67,31116.0
2018-04-12 10:05:00,12.66,12.67,12.63,12.64,16680.0,12.66,12.67,12.63,12.64,16680.0
2018-04-12 10:10:00,12.63,12.65,12.63,12.65,12800.0,12.63,12.65,12.63,12.65,12800.0
2018-04-12 10:15:00,12.65,12.68,12.65,12.67,37636.0,12.65,12.68,12.65,12.67,37636.0
2018-04-12 10:20:00,12.67,12.69,12.67,12.69,19564.0,12.67,12.69,12.67,12.69,19564.0
2018-04-12 10:25:00,12.69,12.7,12.68,12.7,16800.0,12.69,12.7,12.68,12.7,16800.0
2018-04-12 10:30:00,12.7,12.7,12.68,12.69,28964.0,12.7,12.7,12.68,12.69,28964.0
2018-04-12 10:35:00,12.69,12.69,12.65,12.65,18896.0,12.69,12.69,12.65,12.65,18896.0
2018-04-12 10:40:00,12.66,12.66,12.63,12.66,30400.0,12.66,12.66,12.63,12.66,30400.0
2018-04-12 10:45:00,12.66,12.66,12.62,12.65,104680.0,12.66,12.66,12.62,12.65,104680.0
2018-04-12 10:50:00,12.65,12.65,12.64,12.65,16000.0,12.65,12.65,12.64,12.65,16000.0
2018-04-12 10:55:00,12.65,12.65,12.63,12.65,21324.0,12.65,12.65,12.63,12.65,21324.0
2018-04-12 11:00:00,12.65,12.68,12.65,12.68,19928.0,12.65,12.68,12.65,12.68,19928.0
2018-04-12 11:05:00,12.68,12.7,12.68,12.7,23200.0,12.68,12.7,12.68,12.7,23200.0
2018-04-12 11:10:00,12.7,12.71,12.7,12.71,18996.0,12.7,12.71,12.7,12.71,18996.0
2018-04-12 11:15:00,12.71,12.73,12.71,12.72,33516.0,12.71,12.73,12.71,12.72,33516.0
2018-04-12 11:20:00,12.72,12.73,12.72,12.73,14400.0,12.72,12.73,12.72,12.73,14400.0
2018-04-12 11:25:00,12.73,12.74,12.72,12.74,24152.0,12.73,12.74,12.72,12.74,24152.0
2018-04-12 11:30:00,12.73,12.74,12.73,12.73,15716.0,12.73,12.74,12.73,12.73,15716.0
2018-04-12 11:35:00,12.73,12.73,12.72,12.73,17496.0,12.73,12.73,12.72,12.73,17496.0
2018-04-12 11:40:00,12.73,12.74,12.73,12.73,24052.0,12.73,12.74,12.73,12.73,24052.0
2018-04-12 11:45:00,12.73,12.74,12.72,12.72,23128.0,12.73,12.74,12.72,12.72,23128.0
2018-04-12 11:50:00,12.72,12.72,12.7,12.71,26000.0,12.72,12.72,12.7,12.71,26000.0
2018-04-12 11:55:00,12.71,12.73,12.71,12.73,29600.0,12.71,12.73,12.71,12.73,29600.0
2018-04-12 12:00:00,12.73,12.74,12.72,12.73,14908.0,12.73,12.74,12.72,12.73,14908.0
2018-04-12 12:05:00,12.73,12.73,12.72,12.72,16780.0,12.73,12.73,12.72,12.72,16780.0
2018-04-12 12:10:00,12.73,12.73,12.69,12.72,101532.0,12.73,12.73,12.69,12.72,101532.0
2018-04-12 12:15:00,12.72,12.74,12.72,12.74,30512.0,12.72,12.74,12.72,12.74,30512.0
2018-04-12 12:20:00,12.75,12.76,12.73,12.74,32496.0,12.75,12.76,12.73,12.74,32496.0
2018-04-12 12:25:00,12.73,12.74,12.73,12.74,16728.0,12.73,12.74,12.73,12.74,16728.0
2018-04-12 12:30:00,12.74,12.74,12.74,12.74,17996.0,12.74,12.74,12.74,12.74,17996.0
2018-04-12 12:35:00,12.74,12.75,12.73,12.74,23200.0,12.74,12.75,12.73,12.74,23200.0
2018-04-12 12:40:00,12.74,12.76,12.74,12.76,15428.0,12.74,12.76,12.74,12.76,15428.0
2018-04-12 12:45:00,12.76,12.77,12.76,12.77,29472.0,12.76,12.77,12.76,12.77,29472.0
2018-04-12 12:50:00,12.77,12.77,12.76,12.76,22192.0,12.77,12.77,12.76,12.76,22192.0
2018-04-12 12:55:00,12.76,12.78,12.76,12.78,12400.0,12.76,12.78,12.76,12.78,12400.0
2018-04-12 13:00:00,12.77,12.79,12.77,12.79,18860.0,12.77,12.79,12.77,12.79,18860.0
2018-04-12 13:05:00,12.79,12.79,12.77,12.78,23632.0,12.79,12.79,12.77,12.78,23632.0
2018-04-12 13:10:00,12.78,12.78,12.77,12.77,19200.0,12.78,12.78,12.77,12.77,19200.0
2018-04-12 13:15:00,12.77,12.77,12.74,12.75,59788.0,12.77,12.77,12.74,12.75,59788.0
2018-04-12 13:20:00,12.74,12.76,12.74,12.76,21564.0,12.74,12.76,12.74,12.76,21564.0
2018-04-12 13:25:00,12.75,12.75,12.71,12.71,12400.0,12.75,12.75,12.71,12.71,12400.0
2018-04-12 13:30:00,12.71,12.74,12.71,12.73,22732.0,12.71,12.74,12.71,12.73,22732.0
2018-04-12 13:35:00,12.74,12.77,12.73,12.77,41476.0,12.74,12.77,12.73,12.77,41476.0
2018-04-12 13:40:00,12.76,12.77,12.75,12.76,22712.0,12.76,12.77,12.75,12.76,22712.0
2018-04-12 13:45:00,12.76,12.77,12.75,12.76,37000.0,12.76,12.77,12.75,12.76,37000.0
2018-04-12 13:50:00,12.76,12.78,12.76,12.76,24396.0,12.76,12.78,12.76,12.76,24396.0
2018-04-12 13:55:00,12.75,12.76,12.72,12.73,32348.0,12.75,12.76,12.72,12.73,32348.0
2018-04-12 14:00:00,12.73,12.74,12.73,12.74,22224.0,12.73,12.74,12.73,12.74,22224.0
2018-04-12 14:05:00,12.75,12.76,12.74,12.76,25728.0,12.75,12.76,12.74,12.76,25728.0
2018-04-12 14:10:00,12.76,12.76,12.75,12.76,21200.0,12.76,12.76,12.75,12.76,21200.0
2018-04-12 14:15:00,12.76,12.77,12.76,12.77,24708.0,12.76,12.77,12.76,12.77,24708.0
2018-04-12 14:20:00,12.77,12.78,12.77,12.78,37284.0,12.77,12.78,12.77,12.78,37284.0
2018-04-12 14:25:00,12.78,12.78,12.76,12.76,16800.0,12.78,12.78,12.76,12.76,16800.0
2018-04-12 14:30:00,12.76,12.76,12.74,12.76,30152.0,12.76,12.76,12.74,12.76,30152.0
2018-04-12 14:35:00,12.76,12.76,12.75,12.75,20164.0,12.76,12.76,12.75,12.75,20164.0
2018-04-12 14:40:00,12.76,12.76,12.75,12.76,29260.0,12.76,12.76,12.75,12.76,29260.0
2018-04-12 14:45:00,12.76,12.76,12.73,12.74,20708.0,12.76,12.76,12.73,12.74,20708.0
2018-04-12 14:50:00,12.74,12.74,12.73,12.73,29596.0,12.74,12.74,12.73,12.73,29596.0
2018-04-12 14:55:00,12.73,12.73,12.72,12.73,24420.0,12.73,12.73,12.72,12.73,24420.0
2018-04-12 15:00:00,12.72,12.73,12.72,12.72,62548.0,12.72,12.73,12.72,12.72,62548.0
2018-04-12 15:05:00,12.72,12.72,12.69,12.72,83444.0,12.72,12.72,12.69,12.72,83444.0
2018-04-12 15:10:00,12.72,12.74,12.72,12.74,22576.0,12.72,12.74,12.72,12.74,22576.0
2018-04-12 15:15:00,12.74,12.76,12.74,12.75,43176.0,12.74,12.76,12.74,12.75,43176.0
2018-04-12 15:20:00,12.76,12.77,12.76,12.76,47316.0,12.76,12.77,12.76,12.76,47316.0
2018-04-12 15:25:00,12.76,12.78,12.76,12.78,26172.0,12.76,12.78,12.76,12.78,26172.0
2018-04-12 15:30:00,12.78,12.78,12.77,12.77,43848.0,12.78,12.78,12.77,12.77,43848.0
2018-04-12 15:35:00,12.77,12.78,12.75,12.76,60860.0,12.77,12.78,12.75,12.76,60860.0
2018-04-12 15:40:00,12.76,12.76,12.75,12.75,69420.0,12.76,12.76,12.75,12.75,69420.0
2018-04-12 15:45:00,12.75,12.75,12.71,12.72,114012.0,12.75,12.75,12.71,12.72,114012.0
2018-04-12 15:50:00,12.72,12.72,12.71,12.72,123756.0,12.72,12.72,12.71,12.72,123756.0
2018-04-12 15:55:00,12.72,12.72,12.71,12.71,201264.0,12.72,12.72,12.71,12.71,201264.0
2018-04-13 09:30:00,12.77,12.87,12.77,12.78,53868.0,12.77,12.87,12.77,12.78,53868.0
2018-04-13 09:35:00,12.78,12.79,12.74,12.75,20016.0,12.78,12.79,12.74,12.75,20016.0
2018-04-13 09:40:00,12.76,12.8,12.76,12.79,35384.0,12.76,12.8,12.76,12.79,35384.0
2018-04-13 09:45:00,12.79,12.79,12.74,12.76,20572.0,12.79,12.79,12.74,12.76,20572.0
2018-04-13 09:50:00,12.75,12.75,12.72,12.74,19408.0,12.75,12.75,12.72,12.74,19408.0
2018-04-13 09:55:00,12.74,12.76,12.73,12.76,13200.0,12.74,12.76,12.73,12.76,13200.0
2018-04-13 10:00:00,12.75,12.8,12.75,12.78,64660.0,12.75,12.8,12.75,12.78,64660.0
2018-04-13 10:05:00,12.79,12.8,12.77,12.77,16800.0,12.79,12.8,12.77,12.77,16800.0
2018-04-13 10:10:00,12.76,12.79,12.75,12.78,41560.0,12.76,12.79,12.75,12.78,41560.0
2018-04-13 10:15:00,12.79,12.81,12.79,12.81,28828.0,12.79,12.81,12.79,12.81,28828.0
2018-04-13 10:20:00,12.81,12.81,12.79,12.79,20900.0,12.81,12.81,12.79,12.79,20900.0
2018-04-13 10:25:00,12.81,12.81,12.75,12.76,30804.0,12.81,12.81,12.75,12.76,30804.0
2018-04-13 10:30:00,12.76,12.77,12.75,12.77,20708.0,12.76,12.77,12.75,12.77,20708.0
2018-04-13 10:35:00,12.78,12.78,12.76,12.76,16148.0,12.78,12.78,12.76,12.76,16148.0
2018-04-13 10:40:00,12.77,12.78,12.76,12.77,9600.0,12.77,12.78,12.76,12.77,9600.0
2018-04-13 10:45:00,12.77,12.78,12.76,12.77,21600.0,12.77,12.78,12.76,12.77,21600.0
2018-04-13 10:50:00,12.78,12.78,12.74,12.74,18632.0,12.78,12.78,12.74,12.74,18632.0
2018-04-13 10:55:00,12.74,12.74,12.72,12.72,25980.0,12.74,12.74,12.72,12.72,25980.0
2018-04-13 11:00:00,12.7,12.7,12.67,12.69,32772.0,12.7,12.7,12.67,12.69,32772.0
2018-04-13 11:05:00,12.69,12.7,12.68,12.7,22240.0,12.69,12.7,12.68,12.7,22240.0
2018-04-13 11:10:00,12.7,12.71,12.69,12.69,22400.0,12.7,12.71,12.69,12.69,22400.0
2018-04-13 11:15:00,12.7,12.7,12.68,12.69,29600.0,12.7,12.7,12.68,12.69,29600.0
2018-04-13 11:20:00,12.69,12.7,12.67,12.7,30400.0,12.69,12.7,12.67,12.7,30400.0
2018-04-13 11:25:00,12.7,12.71,12.7,12.71,19048.0,12.7,12.71,12.7,12.71,19048.0
2018-04-13 11:30:00,12.71,12.74,12.71,12.74,21800.0,12.71,12.74,12.71,12.74,21800.0
2018-04-13 11:35:00,12.74,12.74,12.72,12.72,13600.0,12.74,12.74,12.72,12.72,13600.0
2018-04-13 11:40:00,12.73,12.74,12.73,12.74,32568.0,12.73,12.74,12.73,12.74,32568.0
2018-04-13 11:45:00,12.75,12.75,12.72,12.72,23140.0,12.75,12.75,12.72,12.72,23140.0
2018-04-13 11:50:00,12.72,12.73,12.71,12.72,14896.0,12.72,12.73,12.71,12.72,14896.0
2018-04-13 11:55:00,12.72,12.74,12.72,12.74,18316.0,12.72,12.74,12.72,12.74,18316.0
2018-04-13 12:00:00,12.74,12.75,12.74,12.74,12400.0,12.74,12.75,12.74,12.74,12400.0
2018-04-13 12:05:00,12.74,12.75,12.72,12.73,23124.0,12.74,12.75,12.72,12.73,23124.0
2018-04-13 12:10:00,12.73,12.75,12.72,12.74,28772.0,12.73,12.75,12.72,12.74,28772.0
2018-04-13 12:15:00,12.74,12.75,12.73,12.74,26776.0,12.74,12.75,12.73,12.74,26776.0
2018-04-13 12:20:00,12.75,12.76,12.75,12.76,12000.0,12.75,12.76,12.75,12.76,12000.0
2018-04-13 12:25:00,12.76,12.76,12.73,12.75,54668.0,12.76,12.76,12.73,12.75,54668.0
2018-04-13 12:30:00,12.74,12.74,12.72,12.73,22400.0,12.74,12.74,12.72,12.73,22400.0
2018-04-13 12:35:00,12.73,12.74,12.72,12.73,27972.0,12.73,12.74,12.72,12.73,27972.0
2018-04-13 12:40:00,12.74,12.74,12.71,12.71,50828.0,12.74,12.74,12.71,12.71,50828.0
2018-04-13 12:45:00,12.7,12.7,12.69,12.69,21080.0,12.7,12.7,12.69,12.69,21080.0
2018-04-13 12:50:00,12.69,12.7,12.67,12.67,19888.0,12.69,12.7,12.67,12.67,19888.0
2018-04-13 12:55:00,12.68,12.68,12.68,12.68,17264.0,12.68,12.68,12.68,12.68,17264.0
2018-04-13 13:00:00,12.69,12.69,12.68,12.68,26664.0,12.69,12.69,12.68,12.68,26664.0
2018-04-13 13:05:00,12.68,12.69,12.67,12.67,30720.0,12.68,12.69,12.67,12.67,30720.0
2018-04-13 13:10:00,12.67,12.67,12.66,12.67,11200.0,12.67,12.67,12.66,12.67,11200.0
2018-04-13 13:15:00,12.67,12.67,12.66,12.67,11200.0,12.67,12.67,12.66,12.67,11200.0
2018-04-13 13:20:00,12.67,12.69,12.67,12.69,24692.0,12.67,12.69,12.67,12.69,24692.0
2018-04-13 13:25:00,12.69,12.7,12.69,12.69,18588.0,12.69,12.7,12.69,12.69,18588.0
2018-04-13 13:30:00,12.69,12.69,12.68,12.68,31736.0,12.69,12.69,12.68,12.68,31736.0
2018-04-13 13:35:00,12.67,12.68,12.66,12.68,14908.0,12.67,12.68,12.66,12.68,14908.0
2018-04-13 13:40:00,12.68,12.69,12.68,12.69,18000.0,12.68,12.69,12.68,12.69,18000.0
2018-04-13 13:45:00,12.69,12.69,12.68,12.68,22368.0,12.69,12.69,12.68,12.68,22368.0
2018-04-13 13:50:00,12.68,12.69,12.67,12.69,40348.0,12.68,12.69,12.67,12.69,40348.0
2018-04-13 13:55:00,12.68,12.69,12.67,12.68,10800.0,12.68,12.69,12.67,12.68,10800.0
2018-04-13 14:00:00,12.68,12.68,12.67,12.68,25920.0,12.68,12.68,12.67,12.68,25920.0
2018-04-13 14:05:00,12.68,12.69,12.68,12.69,6952.0,12.68,12.69,12.68,12.69,6952.0
2018-04-13 14:10:00,12.69,12.69,12.67,12.67,28592.0,12.69,12.69,12.67,12.67,28592.0
2018-04-13 14:15:00,12.67,12.67,12.65,12.65,15304.0,12.67,12.67,12.65,12.65,15304.0
2018-04-13 14:20:00,12.65,12.65,12.63,12.64,24800.0,12.65,12.65,12.63,12.64,24800.0
2018-04-13 14:25:00,12.63,12.64,12.63,12.63,23020.0,12.63,12.64,12.63,12.63,23020.0
2018-04-13 14:30:00,12.63,12.65,12.63,12.64,28684.0,12.63,12.65,12.63,12.64,28684.0
2018-04-13 14:35:00,12.64,12.64,12.63,12.63,16400.0,12.64,12.64,12.63,12.63,16400.0
2018-04-13 14:40:00,12.63,12.63,12.62,12.63,23200.0,12.63,12.63,12.62,12.63,23200.0
2018-04-13 14:45:00,12.63,12.63,12.62,12.63,14540.0,12.63,12.63,12.62,12.63,14540.0
2018-04-13 14:50:00,12.63,12.63,12.62,12.63,45576.0,12.63,12.63,12.62,12.63,45576.0
2018-04-13 14:55:00,12.63,12.63,12.62,12.63,29500.0,12.63,12.63,12.62,12.63,29500.0
2018-04-13 15:00:00,12.63,12.63,12.62,12.62,29252.0,12.63,12.63,12.62,12.62,29252.0
2018-04-13 15:05:00,12.62,12.62,12.6,12.61,34876.0,12.62,12.62,12.6,12.61,34876.0
2018-04-13 15:10:00,12.62,12.63,12.61,12.62,44400.0,12.62,12.63,12.61,12.62,44400.0
2018-04-13 15:15:00,12.62,12.62,12.57,12.58,29464.0,12.62,12.62,12.57,12.58,29464.0
2018-04-13 15:20:00,12.58,12.59,12.56,12.57,63760.0,12.58,12.59,12.56,12.57,63760.0
2018-04-13 15:25:00,12.57,12.57,12.56,12.56,51940.0,12.57,12.57,12.56,12.56,51940.0
2018-04-13 15:30:00,12.56,12.57,12.55,12.57,86664.0,12.56,12.57,12.55,12.57,86664.0
2018-04-13 15:35:00,12.56,12.58,12.56,12.58,56440.0,12.56,12.58,12.56,12.58,56440.0
2018-04-13 15:40:00,12.58,12.6,12.58,12.59,103236.0,12.58,12.6,12.58,12.59,103236.0
2018-04-13 15:45:00,12.59,12.6,12.59,12.6,105640.0,12.59,12.6,12.59,12.6,105640.0
2018-04-13 15:50:00,12.59,12.61,12.58,12.6,91432.0,12.59,12.61,12.58,12.6,91432.0
2018-04-13 15:55:00,12.6,12.61,12.59,12.61,248020.0,12.6,12.61,12.59,12.61,248020.0
2018-04-16 09:30:00,12.71,12.71,12.61,12.66,97684.0,12.71,12.71,12.61,12.66,97684.0
2018-04-16 09:35:00,12.67,12.69,12.63,12.65,25072.0,12.67,12.69,12.63,12.65,25072.0
2018-04-16 09:40:00,12.65,12.68,12.64,12.66,11652.0,12.65,12.68,12.64,12.66,11652.0
2018-04-16 09:45:00,12.66,12.66,12.62,12.62,36404.0,12.66,12.66,12.62,12.62,36404.0
2018-04-16 09:50:00,12.63,12.64,12.62,12.64,17976.0,12.63,12.64,12.62,12.64,17976.0
2018-04-16 09:55:00,12.63,12.64,12.6,12.62,29668.0,12.63,12.64,12.6,12.62,29668.0
2018-04-16 10:00:00,12.62,12.65,12.62,12.65,28416.0,12.62,12.65,12.62,12.65,28416.0
2018-04-16 10:05:00,12.65,12.66,12.63,12.64,67352.0,12.65,12.66,12.63,12.64,67352.0
2018-04-16 10:10:00,12.65,12.66,12.63,12.64,95672.0,12.65,12.66,12.63,12.64,95672.0
2018-04-16 10:15:00,12.64,12.67,12.64,12.66,47404.0,12.64,12.67,12.64,12.66,47404.0
2018-04-16 10:20:00,12.67,12.69,12.66,12.69,40188.0,12.67,12.69,12.66,12.69,40188.0
2018-04-16 10:25:00,12.69,12.7,12.69,12.7,39564.0,12.69,12.7,12.69,12.7,39564.0
2018-04-16 10:30:00,12.7,12.71,12.7,12.7,33952.0,12.7,12.71,12.7,12.7,33952.0
2018-04-16 10:35:00,12.7,12.7,12.68,12.68,44032.0,12.7,12.7,12.68,12.68,44032.0
2018-04-16 10:40:00,12.68,12.68,12.65,12.65,89296.0,12.68,12.68,12.65,12.65,89296.0
2018-04-16 10:45:00,12.65,12.66,12.63,12.63,51776.0,12.65,12.66,12.63,12.63,51776.0
2018-04-16 10:50:00,12.63,12.65,12.63,12.65,58828.0,12.63,12.65,12.63,12.65,58828.0
2018-04-16 10:55:00,12.65,12.67,12.65,12.65,102720.0,12.65,12.67,12.65,12.65,102720.0
2018-04-16 11:00:00,12.65,12.69,12.65,12.67,66100.0,12.65,12.69,12.65,12.67,66100.0
2018-04-16 11:05:00,12.67,12.68,12.66,12.68,27280.0,12.67,12.68,12.66,12.68,27280.0
2018-04-16 11:10:00,12.68,12.68,12.65,12.66,43212.0,12.68,12.68,12.65,12.66,43212.0
2018-04-16 11:15:00,12.65,12.65,12.64,12.65,110980.0,12.65,12.65,12.64,12.65,110980.0
2018-04-16 11:20:00,12.65,12.66,12.65,12.65,44224.0,12.65,12.66,12.65,12.65,44224.0
2018-04-16 11:25:00,12.65,12.66,12.65,12.65,379664.0,12.65,12.66,12.65,12.65,379664.0
2018-04-16 11:30:00,12.66,12.66,12.65,12.66,618400.0,12.66,12.66,12.65,12.66,618400.0
2018-04-16 11:35:00,12.66,12.67,12.66,12.67,117024.0,12.66,12.67,12.66,12.67,117024.0
2018-04-16 11:40:00,12.67,12.67,12.65,12.65,79200.0,12.67,12.67,12.65,12.65,79200.0
2018-04-16 11:45:00,12.65,12.66,12.63,12.63,58412.0,12.65,12.66,12.63,12.63,58412.0
2018-04-16 11:50:00,12.63,12.64,12.63,12.63,45120.0,12.63,12.64,12.63,12.63,45120.0
2018-04-16 11:55:00,12.63,12.63,12.61,12.63,54400.0,12.63,12.63,12.61,12.63,54400.0
2018-04-16 12:00:00,12.63,12.63,12.63,12.63,59712.0,12.63,12.63,12.63,12.63,59712.0
2018-04-16 12:05:00,12.63,12.65,12.63,12.64,31200.0,12.63,12.65,12.63,12.64,31200.0
2018-04-16 12:10:00,12.64,12.65,12.62,12.63,239356.0,12.64,12.65,12.62,12.63,239356.0
2018-04-16 12:15:00,12.63,12.64,12.63,12.63,108744.0,12.63,12.64,12.63,12.63,108744.0
2018-04-16 12:20:00,12.63,12.63,12.62,12.63,64860.0,12.63,12.63,12.62,12.63,64860.0
2018-04-16 12:25:00,12.63,12.64,12.63,12.63,44064.0,12.63,12.64,12.63,12.63,44064.0
2018-04-16 12:30:00,12.63,12.63,12.62,12.62,41836.0,12.63,12.63,12.62,12.62,41836.0
2018-04-16 12:35:00,12.63,12.63,12.62,12.62,42892.0,12.63,12.63,12.62,12.62,42892.0
2018-04-16 12:40:00,12.62,12.63,12.62,12.63,66408.0,12.62,12.63,12.62,12.63,66408.0
2018-04-16 12:45:00,12.63,12.63,12.63,12.63,49220.0,12.63,12.63,12.63,12.63,49220.0
2018-04-16 12:50:00,12.63,12.63,12.63,12.63,104788.0,12.63,12.63,12.63,12.63,104788.0
2018-04-16 12:55:00,12.63,12.63,12.63,12.63,349352.0,12.63,12.63,12.63,12.63,349352.0
2018-04-16 13:00:00,12.63,12.63,12.61,12.61,213588.0,12.63,12.63,12.61,12.61,213588.0
2018-04-16 13:05:00,12.61,12.63,12.61,12.63,429168.0,12.61,12.63,12.61,12.63,429168.0
2018-04-16 13:10:00,12.62,12.63,12.62,12.63,72112.0,12.62,12.63,12.62,12.63,72112.0
2018-04-16 13:15:00,12.63,12.63,12.62,12.62,50440.0,12.63,12.63,12.62,12.62,50440.0
2018-04-16 13:20:00,12.62,12.63,12.62,12.63,97632.0,12.62,12.63,12.62,12.63,97632.0
2018-04-16 13:25:00,12.63,12.63,12.62,12.62,54768.0,12.63,12.63,12.62,12.62,54768.0
2018-04-16 13:30:00,12.62,12.63,12.62,12.62,70948.0,12.62,12.63,12.62,12.62,70948.0
2018-04-16 13:35:00,12.62,12.63,12.62,12.62,64352.0,12.62,12.63,12.62,12.62,64352.0
2018-04-16 13:40:00,12.62,12.62,12.61,12.62,85884.0,12.62,12.62,12.61,12.62,85884.0
2018-04-16 13:45:00,12.62,12.63,12.62,12.62,52536.0,12.62,12.63,12.62,12.62,52536.0
2018-04-16 13:50:00,12.62,12.63,12.62,12.63,50344.0,12.62,12.63,12.62,12.63,50344.0
2018-04-16 13:55:00,12.62,12.63,12.62,12.63,35272.0,12.62,12.63,12.62,12.63,35272.0
2018-04-16 14:00:00,12.63,12.63,12.62,12.63,163336.0,12.63,12.63,12.62,12.63,163336.0
2018-04-16 14:05:00,12.63,12.63,12.61,12.63,113608.0,12.63,12.63,12.61,12.63,113608.0
2018-04-16 14:10:00,12.62,12.63,12.61,12.62,52208.0,12.62,12.63,12.61,12.62,52208.0
2018-04-16 14:15:00,12.62,12.63,12.62,12.62,81408.0,12.62,12.63,12.62,12.62,81408.0
2018-04-16 14:20:00,12.62,12.63,12.61,12.62,42424.0,12.62,12.63,12.61,12.62,42424.0
2018-04-16 14:25:00,12.62,12.62,12.61,12.61,48140.0,12.62,12.62,12.61,12.61,48140.0
2018-04-16 14:30:00,12.61,12.62,12.61,12.62,67844.0,12.61,12.62,12.61,12.62,67844.0
2018-04-16 14:35:00,12.62,12.63,12.62,12.62,54112.0,12.62,12.63,12.62,12.62,54112.0
2018-04-16 14:40:00,12.62,12.65,12.62,12.63,188944.0,12.62,12.65,12.62,12.63,188944.0
2018-04-16 14:45:00,12.63,12.63,12.63,12.63,51220.0,12.63,12.63,12.63,12.63,51220.0
2018-04-16 14:50:00,12.63,12.63,12.62,12.63,56472.0,12.63,12.63,12.62,12.63,56472.0
2018-04-16 14:55:00,12.62,12.63,12.62,12.63,53784.0,12.62,12.63,12.62,12.63,53784.0
2018-04-16 15:00:00,12.63,12.63,12.62,12.62,120452.0,12.63,12.63,12.62,12.62,120452.0
2018-04-16 15:05:00,12.62,12.63,12.62,12.62,43196.0,12.62,12.63,12.62,12.62,43196.0
2018-04-16 15:10:00,12.62,12.62,12.61,12.62,55636.0,12.62,12.62,12.61,12.62,55636.0
2018-04-16 15:15:00,12.62,12.62,12.61,12.61,36436.0,12.62,12.62,12.61,12.61,36436.0
2018-04-16 15:20:00,12.61,12.61,12.6,12.61,43584.0,12.61,12.61,12.6,12.61,43584.0
2018-04-16 15:25:00,12.61,12.61,12.6,12.61,55020.0,12.61,12.61,12.6,12.61,55020.0
2018-04-16 15:30:00,12.61,12.61,12.6,12.61,65636.0,12.61,12.61,12.6,12.61,65636.0
2018-04-16 15:35:00,12.61,12.61,12.6,12.6,68680.0,12.61,12.61,12.6,12.6,68680.0
2018-04-16 15:40:00,12.6,12.61,12.6,12.6,79020.0,12.6,12.61,12.6,12.6,79020.0
2018-04-16 15:45:00,12.6,12.61,12.59,12.59,124224.0,12.6,12.61,12.59,12.59,124224.0
2018-04-16 15:50:00,12.6,12.6,12.6,12.6,131868.0,12.6,12.6,12.6,12.6,131868.0
2018-04-16 15:55:00,12.6,12.6,12.58,12.58,527216.0,12.6,12.6,12.58,12.58,527216.0
2018-04-17 09:30:00,12.8,12.93,12.74,12.81,135660.0,12.8,12.93,12.74,12.81,135660.0
2018-04-17 09:35:00,12.81,12.81,12.78,12.79,57756.0,12.81,12.81,12.78,12.79,57756.0
2018-04-17 09:40:00,12.8,12.8,12.79,12.8,20048.0,12.8,12.8,12.79,12.8,20048.0
2018-04-17 09:45:00,12.8,12.82,12.8,12.8,20644.0,12.8,12.82,12.8,12.8,20644.0
2018-04-17 09:50:00,12.8,12.82,12.8,12.8,37028.0,12.8,12.82,12.8,12.8,37028.0
2018-04-17 09:55:00,12.81,12.86,12.8,12.85,53472.0,12.81,12.86,12.8,12.85,53472.0
2018-04-17 10:00:00,12.85,12.86,12.84,12.85,37504.0,12.85,12.86,12.84,12.85,37504.0
2018-04-17 10:05:00,12.85,12.86,12.84,12.85,78596.0,12.85,12.86,12.84,12.85,78596.0
2018-04-17 10:10:00,12.85,12.86,12.84,12.84,60568.0,12.85,12.86,12.84,12.84,60568.0
2018-04-17 10:15:00,12.84,12.85,12.84,12.85,37156.0,12.84,12.85,12.84,12.85,37156.0
2018-04-17 10:20:00,12.85,12.87,12.85,12.87,54896.0,12.85,12.87,12.85,12.87,54896.0
2018-04-17 10:25:00,12.87,12.89,12.87,12.88,25344.0,12.87,12.89,12.87,12.88,25344.0
2018-04-17 10:30:00,12.88,12.9,12.88,12.9,41212.0,12.88,12.9,12.88,12.9,41212.0
2018-04-17 10:35:00,12.9,12.91,12.89,12.91,38800.0,12.9,12.91,12.89,12.91,38800.0
2018-04-17 10:40:00,12.92,12.93,12.9,12.91,45096.0,12.92,12.93,12.9,12.91,45096.0
2018-04-17 10:45:00,12.91,12.91,12.9,12.9,14804.0,12.91,12.91,12.9,12.9,14804.0
2018-04-17 10:50:00,12.9,12.93,12.9,12.93,39308.0,12.9,12.93,12.9,12.93,39308.0
2018-04-17 10:55:00,12.93,12.93,12.92,12.92,33936.0,12.93,12.93,12.92,12.92,33936.0
2018-04-17 11:00:00,12.92,12.97,12.92,12.97,215384.0,12.92,12.97,12.92,12.97,215384.0
2018-04-17 11:05:00,12.97,12.98,12.96,12.96,47132.0,12.97,12.98,12.96,12.96,47132.0
2018-04-17 11:10:00,12.96,12.97,12.96,12.96,27904.0,12.96,12.97,12.96,12.96,27904.0
2018-04-17 11:15:00,12.97,12.97,12.96,12.96,35992.0,12.97,12.97,12.96,12.96,35992.0
2018-04-17 11:20:00,12.96,12.96,12.96,12.96,24336.0,12.96,12.96,12.96,12.96,24336.0
2018-04-17 11:25:00,12.96,12.96,12.94,12.94,32984.0,12.96,12.96,12.94,12.94,32984.0
2018-04-17 11:30:00,12.94,12.95,12.93,12.95,35144.0,12.94,12.95,12.93,12.95,35144.0
2018-04-17 11:35:00,12.95,12.95,12.94,12.94,97160.0,12.95,12.95,12.94,12.94,97160.0
2018-04-17 11:40:00,12.94,12.94,12.92,12.92,20856.0,12.94,12.94,12.92,12.92,20856.0
2018-04-17 11:45:00,12.92,12.92,12.9,12.91,48656.0,12.92,12.92,12.9,12.91,48656.0
2018-04-17 11:50:00,12.91,12.92,12.91,12.91,31204.0,12.91,12.92,12.91,12.91,31204.0
2018-04-17 11:55:00,12.9,12.91,12.88,12.88,26300.0,12.9,12.91,12.88,12.88,26300.0
2018-04-17 12:00:00,12.88,12.9,12.88,12.88,39552.0,12.88,12.9,12.88,12.88,39552.0
2018-04-17 12:05:00,12.88,12.89,12.87,12.88,28552.0,12.88,12.89,12.87,12.88,28552.0
2018-04-17 12:10:00,12.88,12.88,12.87,12.87,22844.0,12.88,12.88,12.87,12.87,22844.0
2018-04-17 12:15:00,12.88,12.88,12.88,12.88,37016.0,12.88,12.88,12.88,12.88,37016.0
2018-04-17 12:20:00,12.88,12.91,12.88,12.9,91284.0,12.88,12.91,12.88,12.9,91284.0
2018-04-17 12:25:00,12.9,12.9,12.9,12.9,15200.0,12.9,12.9,12.9,12.9,15200.0
2018-04-17 12:30:00,12.91,12.92,12.91,12.91,27888.0,12.91,12.92,12.91,12.91,27888.0
2018-04-17 12:35:00,12.91,12.91,12.88,12.9,42300.0,12.91,12.91,12.88,12.9,42300.0
2018-04-17 12:40:00,12.9,12.9,12.88,12.88,25652.0,12.9,12.9,12.88,12.88,25652.0
2018-04-17 12:45:00,12.88,12.89,12.88,12.88,25416.0,12.88,12.89,12.88,12.88,25416.0
2018-04-17 12:50:00,12.88,12.9,12.88,12.89,30932.0,12.88,12.9,12.88,12.89,30932.0
2018-04-17 12:55:00,12.89,12.89,12.88,12.88,16704.0,12.89,12.89,12.88,12.88,16704.0
2018-04-17 13:00:00,12.88,12.88,12.87,12.87,29800.0,12.88,12.88,12.87,12.87,29800.0
2018-04-17 13:05:00,12.87,12.87,12.85,12.85,30156.0,12.87,12.87,12.85,12.85,30156.0
2018-04-17 13:10:00,12.85,12.86,12.84,12.84,35672.0,12.85,12.86,12.84,12.84,35672.0
2018-04-17 13:15:00,12.84,12.85,12.83,12.83,24236.0,12.84,12.85,12.83,12.83,24236.0
2018-04-17 13:20:00,12.83,12.85,12.83,12.85,16592.0,12.83,12.85,12.83,12.85,16592.0
2018-04-17 13:25:00,12.85,12.85,12.83,12.84,20952.0,12.85,12.85,12.83,12.84,20952.0
2018-04-17 13:30:00,12.84,12.85,12.84,12.85,28776.0,12.84,12.85,12.84,12.85,28776.0
2018-04-17 13:35:00,12.85,12.86,12.85,12.86,23268.0,12.85,12.86,12.85,12.86,23268.0
2018-04-17 13:40:00,12.86,12.86,12.84,12.85,31728.0,12.86,12.86,12.84,12.85,31728.0
2018-04-17 13:45:00,12.85,12.85,12.84,12.84,26300.0,12.85,12.85,12.84,12.84,26300.0
2018-04-17 13:50:00,12.84,12.84,12.82,12.84,39396.0,12.84,12.84,12.82,12.84,39396.0
2018-04-17 13:55:00,12.84,12.84,12.83,12.84,27740.0,12.84,12.84,12.83,12.84,27740.0
2018-04-17 14:00:00,12.84,12.84,12.83,12.83,35496.0,12.84,12.84,12.83,12.83,35496.0
2018-04-17 14:05:00,12.83,12.83,12.82,12.82,20292.0,12.83,12.83,12.82,12.82,20292.0
2018-04-17 14:10:00,12.82,12.82,12.82,12.82,24648.0,12.82,12.82,12.82,12.82,24648.0
2018-04-17 14:15:00,12.82,12.82,12.81,12.81,20000.0,12.82,12.82,12.81,12.81,20000.0
2018-04-17 14:20:00,12.81,12.81,12.79,12.8,85768.0,12.81,12.81,12.79,12.8,85768.0
2018-04-17 14:25:00,12.8,12.8,12.79,12.8,32028.0,12.8,12.8,12.79,12.8,32028.0
2018-04-17 14:30:00,12.8,12.8,12.77,12.78,136916.0,12.8,12.8,12.77,12.78,136916.0
2018-04-17 14:35:00,12.77,12.8,12.77,12.8,63520.0,12.77,12.8,12.77,12.8,63520.0
2018-04-17 14:40:00,12.8,12.81,12.8,12.81,65080.0,12.8,12.81,12.8,12.81,65080.0
2018-04-17 14:45:00,12.81,12.82,12.81,12.81,127668.0,12.81,12.82,12.81,12.81,127668.0
2018-04-17 14:50:00,12.81,12.83,12.81,12.82,39456.0,12.81,12.83,12.81,12.82,39456.0
2018-04-17 14:55:00,12.82,12.83,12.82,12.82,31128.0,12.82,12.83,12.82,12.82,31128.0
2018-04-17 15:00:00,12.82,12.84,12.82,12.84,53380.0,12.82,12.84,12.82,12.84,53380.0
2018-04-17 15:05:00,12.84,12.84,12.82,12.82,148688.0,12.84,12.84,12.82,12.82,148688.0
2018-04-17 15:10:00,12.83,12.84,12.82,12.82,64412.0,12.83,12.84,12.82,12.82,64412.0
2018-04-17 15:15:00,12.82,12.84,12.81,12.84,55608.0,12.82,12.84,12.81,12.84,55608.0
2018-04-17 15:20:00,12.84,12.85,12.83,12.84,50000.0,12.84,12.85,12.83,12.84,50000.0
2018-04-17 15:25:00,12.84,12.85,12.84,12.84,50720.0,12.84,12.85,12.84,12.84,50720.0
2018-04-17 15:30:00,12.84,12.85,12.84,12.85,48068.0,12.84,12.85,12.84,12.85,48068.0
2018-04-17 15:35:00,12.85,12.86,12.84,12.85,60784.0,12.85,12.86,12.84,12.85,60784.0
2018-04-17 15:40:00,12.85,12.85,12.84,12.84,66544.0,12.85,12.85,12.84,12.84,66544.0
2018-04-17 15:45:00,12.84,12.84,12.83,12.84,95232.0,12.84,12.84,12.83,12.84,95232.0
2018-04-17 15:50:00,12.84,12.84,12.81,12.82,158496.0,12.84,12.84,12.81,12.82,158496.0
2018-04-17 15:55:00,12.83,12.83,12.81,12.83,275636.0,12.83,12.83,12.81,12.83,275636.0
2018-04-18 09:30:00,12.84,12.99,12.84,12.87,89580.0,12.84,12.99,12.84,12.87,89580.0
2018-04-18 09:35:00,12.9,12.9,12.87,12.89,36936.0,12.9,12.9,12.87,12.89,36936.0
2018-04-18 09:40:00,12.89,12.91,12.88,12.91,20572.0,12.89,12.91,12.88,12.91,20572.0
2018-04-18 09:45:00,12.91,12.95,12.9,12.95,20100.0,12.91,12.95,12.9,12.95,20100.0
2018-04-18 09:50:00,12.95,12.95,12.9,12.91,47204.0,12.95,12.95,12.9,12.91,47204.0
2018-04-18 09:55:00,12.92,12.93,12.88,12.89,24368.0,12.92,12.93,12.88,12.89,24368.0
2018-04-18 10:00:00,12.88,12.89,12.87,12.89,34600.0,12.88,12.89,12.87,12.89,34600.0
2018-04-18 10:05:00,12.89,12.9,12.86,12.88,41680.0,12.89,12.9,12.86,12.88,41680.0
2018-04-18 10:10:00,12.88,12.89,12.86,12.88,32356.0,12.88,12.89,12.86,12.88,32356.0
2018-04-18 10:15:00,12.88,12.92,12.88,12.9,21892.0,12.88,12.92,12.88,12.9,21892.0
2018-04-18 10:20:00,12.9,12.91,12.89,12.9,26272.0,12.9,12.91,12.89,12.9,26272.0
2018-04-18 10:25:00,12.9,12.93,12.9,12.93,11600.0,12.9,12.93,12.9,12.93,11600.0
2018-04-18 10:30:00,12.93,12.93,12.92,12.92,15284.0,12.93,12.93,12.92,12.92,15284.0
2018-04-18 10:35:00,12.92,12.94,12.91,12.93,24652.0,12.92,12.94,12.91,12.93,24652.0
2018-04-18 10:40:00,12.93,12.96,12.93,12.95,27720.0,12.93,12.96,12.93,12.95,27720.0
2018-04-18 10:45:00,12.95,12.96,12.94,12.96,122884.0,12.95,12.96,12.94,12.96,122884.0
2018-04-18 10:50:00,12.96,12.97,12.95,12.96,51400.0,12.96,12.97,12.95,12.96,51400.0
2018-04-18 10:55:00,12.96,12.97,12.95,12.97,25080.0,12.96,12.97,12.95,12.97,25080.0
2018-04-18 11:00:00,12.97,12.97,12.95,12.96,23044.0,12.97,12.97,12.95,12.96,23044.0
2018-04-18 11:05:00,12.96,12.98,12.96,12.97,39328.0,12.96,12.98,12.96,12.97,39328.0
2018-04-18 11:10:00,12.97,12.97,12.96,12.97,15044.0,12.97,12.97,12.96,12.97,15044.0
2018-04-18 11:15:00,12.97,12.99,12.97,12.99,22000.0,12.97,12.99,12.97,12.99,22000.0
2018-04-18 11:20:00,12.97,12.99,12.97,12.98,17572.0,12.97,12.99,12.97,12.98,17572.0
2018-04-18 11:25:00,12.98,13.0,12.98,12.99,52608.0,12.98,13.0,12.98,12.99,52608.0
2018-04-18 11:30:00,12.99,12.99,12.97,12.99,21000.0,12.99,12.99,12.97,12.99,21000.0
2018-04-18 11:35:00,12.99,13.0,12.99,12.99,53916.0,12.99,13.0,12.99,12.99,53916.0
2018-04-18 11:40:00,12.99,12.99,12.98,12.99,24280.0,12.99,12.99,12.98,12.99,24280.0
2018-04-18 11:45:00,12.99,12.99,12.97,12.97,45468.0,12.99,12.99,12.97,12.97,45468.0
2018-04-18 11:50:00,12.97,12.99,12.97,12.98,68084.0,12.97,12.99,12.97,12.98,68084.0
2018-04-18 11:55:00,12.98,12.99,12.96,12.97,24660.0,12.98,12.99,12.96,12.97,24660.0
2018-04-18 12:00:00,12.97,12.99,12.97,12.98,29792.0,12.97,12.99,12.97,12.98,29792.0
2018-04-18 12:05:00,12.99,12.99,12.98,12.99,42972.0,12.99,12.99,12.98,12.99,42972.0
2018-04-18 12:10:00,12.99,13.0,12.98,12.99,26400.0,12.99,13.0,12.98,12.99,26400.0
2018-04-18 12:15:00,12.99,12.99,12.98,12.99,12468.0,12.99,12.99,12.98,12.99,12468.0
2018-04-18 12:20:00,12.98,12.99,12.97,12.98,19652.0,12.98,12.99,12.97,12.98,19652.0
2018-04-18 12:25:00,12.99,13.0,12.99,13.0,32132.0,12.99,13.0,12.99,13.0,32132.0
2018-04-18 12:30:00,13.0,13.0,12.99,12.99,32828.0,13.0,13.0,12.99,12.99,32828.0
2018-04-18 12:35:00,12.99,12.99,12.96,12.97,7600.0,12.99,12.99,12.96,12.97,7600.0
2018-04-18 12:40:00,12.97,12.99,12.97,12.97,18600.0,12.97,12.99,12.97,12.97,18600.0
2018-04-18 12:45:00,12.98,12.98,12.97,12.98,24356.0,12.98,12.98,12.97,12.98,24356.0
2018-04-18 12:50:00,12.98,13.0,12.98,13.0,15600.0,12.98,13.0,12.98,13.0,15600.0
2018-04-18 12:55:00,13.0,13.02,12.99,13.02,105192.0,13.0,13.02,12.99,13.02,105192.0
2018-04-18 13:00:00,13.02,13.02,13.01,13.02,25472.0,13.02,13.02,13.01,13.02,25472.0
2018-04-18 13:05:00,13.03,13.04,13.01,13.01,36892.0,13.03,13.04,13.01,13.01,36892.0
2018-04-18 13:10:00,13.0,13.01,13.0,13.01,27580.0,13.0,13.01,13.0,13.01,27580.0
2018-04-18 13:15:00,13.01,13.01,13.0,13.01,16944.0,13.01,13.01,13.0,13.01,16944.0
2018-04-18 13:20:00,13.01,13.02,13.0,13.0,12256.0,13.01,13.02,13.0,13.0,12256.0
2018-04-18 13:25:00,13.0,13.01,13.0,13.01,7200.0,13.0,13.01,13.0,13.01,7200.0
2018-04-18 13:30:00,13.01,13.01,12.99,12.99,20800.0,13.01,13.01,12.99,12.99,20800.0
2018-04-18 13:35:00,13.0,13.01,13.0,13.01,38696.0,13.0,13.01,13.0,13.01,38696.0
2018-04-18 13:40:00,13.01,13.01,13.0,13.0,11380.0,13.01,13.01,13.0,13.0,11380.0
2018-04-18 13:45:00,13.01,13.02,13.0,13.01,23608.0,13.01,13.02,13.0,13.01,23608.0
2018-04-18 13:50:00,13.01,13.01,13.01,13.01,15480.0,13.01,13.01,13.01,13.01,15480.0
2018-04-18 13:55:00,13.01,13.01,13.0,13.0,25800.0,13.01,13.01,13.0,13.0,25800.0
2018-04-18 14:00:00,12.99,13.02,12.99,13.02,25932.0,12.99,13.02,12.99,13.02,25932.0
2018-04-18 14:05:00,13.02,13.04,13.02,13.02,28912.0,13.02,13.04,13.02,13.02,28912.0
2018-04-18 14:10:00,13.03,13.04,13.03,13.03,23252.0,13.03,13.04,13.03,13.03,23252.0
2018-04-18 14:15:00,13.03,13.03,13.01,13.01,21004.0,13.03,13.03,13.01,13.01,21004.0
2018-04-18 14:20:00,13.01,13.04,13.01,13.03,36452.0,13.01,13.04,13.01,13.03,36452.0
2018-04-18 14:25:00,13.03,13.05,13.03,13.05,19544.0,13.03,13.05,13.03,13.05,19544.0
2018-04-18 14:30:00,13.05,13.08,13.04,13.08,412792.0,13.05,13.08,13.04,13.08,412792.0
2018-04-18 14:35:00,13.08,13.08,13.05,13.05,49064.0,13.08,13.08,13.05,13.05,49064.0
2018-04-18 14:40:00,13.05,13.06,13.05,13.05,31212.0,13.05,13.06,13.05,13.05,31212.0
2018-04-18 14:45:00,13.05,13.05,13.03,13.04,29200.0,13.05,13.05,13.03,13.04,29200.0
2018-04-18 14:50:00,13.04,13.05,13.03,13.05,27548.0,13.04,13.05,13.03,13.05,27548.0
2018-04-18 14:55:00,13.05,13.06,13.03,13.03,55260.0,13.05,13.06,13.03,13.03,55260.0
2018-04-18 15:00:00,13.03,13.03,13.01,13.01,39672.0,13.03,13.03,13.01,13.01,39672.0
2018-04-18 15:05:00,13.01,13.03,13.01,13.02,27940.0,13.01,13.03,13.01,13.02,27940.0
2018-04-18 15:10:00,13.02,13.03,13.02,13.02,31244.0,13.02,13.03,13.02,13.02,31244.0
2018-04-18 15:15:00,13.02,13.03,13.02,13.02,34800.0,13.02,13.03,13.02,13.02,34800.0
2018-04-18 15:20:00,13.03,13.03,13.01,13.01,32964.0,13.03,13.03,13.01,13.01,32964.0
2018-04-18 15:25:00,13.0,13.01,13.0,13.0,42444.0,13.0,13.01,13.0,13.0,42444.0
2018-04-18 15:30:00,13.0,13.0,12.99,13.0,69280.0,13.0,13.0,12.99,13.0,69280.0
2018-04-18 15:35:00,13.0,13.0,12.99,12.99,44540.0,13.0,13.0,12.99,12.99,44540.0
2018-04-18 15:40:00,12.99,13.0,12.99,13.0,70348.0,12.99,13.0,12.99,13.0,70348.0
2018-04-18 15:45:00,13.0,13.0,12.99,12.99,71992.0,13.0,13.0,12.99,12.99,71992.0
2018-04-18 15:50:00,12.98,12.99,12.98,12.99,170268.0,12.98,12.99,12.98,12.99,170268.0
2018-04-18 15:55:00,12.99,12.99,12.96,12.96,850772.0,12.99,12.99,12.96,12.96,850772.0
2018-04-19 09:30:00,12.97,13.11,12.97,12.97,107296.0,12.97,13.11,12.97,12.97,107296.0
2018-04-19 09:35:00,12.97,13.02,12.96,13.01,27012.0,12.97,13.02,12.96,13.01,27012.0
2018-04-19 09:40:00,13.01,13.02,12.97,12.97,21200.0,13.01,13.02,12.97,12.97,21200.0
2018-04-19 09:45:00,12.98,13.01,12.96,12.97,47524.0,12.98,13.01,12.96,12.97,47524.0
2018-04-19 09:50:00,12.97,13.02,12.96,13.01,33048.0,12.97,13.02,12.96,13.01,33048.0
2018-04-19 09:55:00,13.01,13.02,12.99,13.0,82296.0,13.01,13.02,12.99,13.0,82296.0
2018-04-19 10:00:00,13.01,13.01,12.99,12.99,26752.0,13.01,13.01,12.99,12.99,26752.0
2018-04-19 10:05:00,12.99,13.01,12.99,13.0,41304.0,12.99,13.01,12.99,13.0,41304.0
2018-04-19 10:10:00,13.0,13.02,12.99,13.02,35072.0,13.0,13.02,12.99,13.02,35072.0
2018-04-19 10:15:00,13.01,13.06,13.01,13.04,72024.0,13.01,13.06,13.01,13.04,72024.0
2018-04-19 10:20:00,13.04,13.04,13.02,13.03,24528.0,13.04,13.04,13.02,13.03,24528.0
2018-04-19 10:25:00,13.03,13.04,13.01,13.02,35540.0,13.03,13.04,13.01,13.02,35540.0
2018-04-19 10:30:00,13.02,13.04,13.01,13.02,26000.0,13.02,13.04,13.01,13.02,26000.0
2018-04-19 10:35:00,13.03,13.05,13.03,13.05,31280.0,13.03,13.05,13.03,13.05,31280.0
2018-04-19 10:40:00,13.05,13.05,13.03,13.03,48740.0,13.05,13.05,13.03,13.03,48740.0
2018-04-19 10:45:00,13.03,13.05,13.02,13.03,44284.0,13.03,13.05,13.02,13.03,44284.0
2018-04-19 10:50:00,13.04,13.05,13.04,13.05,30200.0,13.04,13.05,13.04,13.05,30200.0
2018-04-19 10:55:00,13.05,13.05,13.0,13.02,60640.0,13.05,13.05,13.0,13.02,60640.0
2018-04-19 11:00:00,13.02,13.04,13.02,13.03,43516.0,13.02,13.04,13.02,13.03,43516.0
2018-04-19 11:05:00,13.03,13.04,13.02,13.03,36800.0,13.03,13.04,13.02,13.03,36800.0
2018-04-19 11:10:00,13.03,13.04,12.99,13.01,68800.0,13.03,13.04,12.99,13.01,68800.0
2018-04-19 11:15:00,13.01,13.05,13.01,13.05,52800.0,13.01,13.05,13.01,13.05,52800.0
2018-04-19 11:20:00,13.05,13.06,13.02,13.06,62456.0,13.05,13.06,13.02,13.06,62456.0
2018-04-19 11:25:00,13.06,13.08,13.06,13.08,103660.0,13.06,13.08,13.06,13.08,103660.0
2018-04-19 11:30:00,13.08,13.08,13.06,13.08,54712.0,13.08,13.08,13.06,13.08,54712.0
2018-04-19 11:35:00,13.08,13.09,13.06,13.06,46396.0,13.08,13.09,13.06,13.06,46396.0
2018-04-19 11:40:00,13.06,13.08,13.06,13.08,74480.0,13.06,13.08,13.06,13.08,74480.0
2018-04-19 11:45:00,13.08,13.09,13.07,13.09,51584.0,13.08,13.09,13.07,13.09,51584.0
2018-04-19 11:50:00,13.09,13.09,13.06,13.06,36640.0,13.09,13.09,13.06,13.06,36640.0
2018-04-19 11:55:00,13.06,13.08,13.04,13.05,59140.0,13.06,13.08,13.04,13.05,59140.0
2018-04-19 12:00:00,13.05,13.06,13.04,13.06,44516.0,13.05,13.06,13.04,13.06,44516.0
2018-04-19 12:05:00,13.05,13.05,13.03,13.05,49288.0,13.05,13.05,13.03,13.05,49288.0
2018-04-19 12:10:00,13.04,13.04,13.03,13.04,38604.0,13.04,13.04,13.03,13.04,38604.0
2018-04-19 12:15:00,13.04,13.05,13.03,13.03,29512.0,13.04,13.05,13.03,13.03,29512.0
2018-04-19 12:20:00,13.04,13.05,13.03,13.04,43216.0,13.04,13.05,13.03,13.04,43216.0
2018-04-19 12:25:00,13.04,13.06,13.04,13.05,64380.0,13.04,13.06,13.04,13.05,64380.0
2018-04-19 12:30:00,13.05,13.06,13.04,13.05,47808.0,13.05,13.06,13.04,13.05,47808.0
2018-04-19 12:35:00,13.05,13.05,13.03,13.05,36540.0,13.05,13.05,13.03,13.05,36540.0
2018-04-19 12:40:00,13.05,13.08,13.04,13.06,53504.0,13.05,13.08,13.04,13.06,53504.0
2018-04-19 12:45:00,13.06,13.06,13.06,13.06,47900.0,13.06,13.06,13.06,13.06,47900.0
2018-04-19 12:50:00,13.06,13.06,13.05,13.05,34416.0,13.06,13.06,13.05,13.05,34416.0
2018-04-19 12:55:00,13.06,13.06,13.03,13.04,32164.0,13.06,13.06,13.03,13.04,32164.0
2018-04-19 13:00:00,13.04,13.04,13.02,13.02,43640.0,13.04,13.04,13.02,13.02,43640.0
2018-04-19 13:05:00,13.02,13.03,13.01,13.02,42952.0,13.02,13.03,13.01,13.02,42952.0
2018-04-19 13:10:00,13.01,13.02,12.99,13.0,43800.0,13.01,13.02,12.99,13.0,43800.0
2018-04-19 13:15:00,12.99,12.99,12.97,12.98,48596.0,12.99,12.99,12.97,12.98,48596.0
2018-04-19 13:20:00,12.98,13.0,12.98,12.99,35272.0,12.98,13.0,12.98,12.99,35272.0
2018-04-19 13:25:00,13.0,13.01,12.99,12.99,29828.0,13.0,13.01,12.99,12.99,29828.0
2018-04-19 13:30:00,12.99,13.02,12.99,13.0,35620.0,12.99,13.02,12.99,13.0,35620.0
2018-04-19 13:35:00,13.0,13.02,12.99,13.01,35532.0,13.0,13.02,12.99,13.01,35532.0
2018-04-19 13:40:00,13.01,13.01,13.0,13.01,54404.0,13.01,13.01,13.0,13.01,54404.0
2018-04-19 13:45:00,13.01,13.02,13.0,13.01,28536.0,13.01,13.02,13.0,13.01,28536.0
2018-04-19 13:50:00,13.01,13.02,13.01,13.01,67416.0,13.01,13.02,13.01,13.01,67416.0
2018-04-19 13:55:00,13.01,13.02,13.01,13.01,32020.0,13.01,13.02,13.01,13.01,32020.0
2018-04-19 14:00:00,13.02,13.03,13.01,13.01,26104.0,13.02,13.03,13.01,13.01,26104.0
2018-04-19 14:05:00,13.01,13.02,13.0,13.02,35936.0,13.01,13.02,13.0,13.02,35936.0
2018-04-19 14:10:00,13.02,13.03,13.02,13.02,37228.0,13.02,13.03,13.02,13.02,37228.0
2018-04-19 14:15:00,13.02,13.02,13.0,13.0,28040.0,13.02,13.02,13.0,13.0,28040.0
2018-04-19 14:20:00,13.0,13.01,13.0,13.01,21796.0,13.0,13.01,13.0,13.01,21796.0
2018-04-19 14:25:00,13.0,13.01,13.0,13.01,47076.0,13.0,13.01,13.0,13.01,47076.0
2018-04-19 14:30:00,13.0,13.01,13.0,13.01,29372.0,13.0,13.01,13.0,13.01,29372.0
2018-04-19 14:35:00,13.01,13.01,12.99,13.0,94016.0,13.01,13.01,12.99,13.0,94016.0
2018-04-19 14:40:00,13.0,13.01,13.0,13.01,64224.0,13.0,13.01,13.0,13.01,64224.0
2018-04-19 14:45:00,13.0,13.01,12.99,13.0,36476.0,13.0,13.01,12.99,13.0,36476.0
2018-04-19 14:50:00,13.0,13.01,12.99,13.01,31464.0,13.0,13.01,12.99,13.01,31464.0
2018-04-19 14:55:00,13.01,13.05,13.01,13.04,32704.0,13.01,13.05,13.01,13.04,32704.0
2018-04-19 15:00:00,13.04,13.05,13.03,13.04,30900.0,13.04,13.05,13.03,13.04,30900.0
2018-04-19 15:05:00,13.04,13.04,13.03,13.04,39052.0,13.04,13.04,13.03,13.04,39052.0
2018-04-19 15:10:00,13.04,13.04,13.03,13.04,35680.0,13.04,13.04,13.03,13.04,35680.0
2018-04-19 15:15:00,13.03,13.04,13.03,13.03,39020.0,13.03,13.04,13.03,13.03,39020.0
2018-04-19 15:20:00,13.03,13.03,13.02,13.02,22100.0,13.03,13.03,13.02,13.02,22100.0
2018-04-19 15:25:00,13.02,13.02,13.01,13.02,37584.0,13.02,13.02,13.01,13.02,37584.0
2018-04-19 15:30:00,13.02,13.02,13.01,13.02,111716.0,13.02,13.02,13.01,13.02,111716.0
2018-04-19 15:35:00,13.02,13.02,13.0,13.01,140416.0,13.02,13.02,13.0,13.01,140416.0
2018-04-19 15:40:00,13.0,13.01,13.0,13.01,83396.0,13.0,13.01,13.0,13.01,83396.0
2018-04-19 15:45:00,13.01,13.01,12.99,13.01,80600.0,13.01,13.01,12.99,13.01,80600.0
2018-04-19 15:50:00,13.01,13.01,12.99,12.99,88116.0,13.01,13.01,12.99,12.99,88116.0
2018-04-19 15:55:00,12.99,12.99,12.96,12.97,549160.0,12.99,12.99,12.96,12.97,549160.0
2018-04-20 09:30:00,12.99,13.05,12.97,13.02,61984.0,12.99,13.05,12.97,13.02,61984.0
2018-04-20 09:35:00,13.01,13.01,12.98,12.98,16000.0,13.01,13.01,12.98,12.98,16000.0
2018-04-20 09:40:00,13.0,13.02,12.99,13.0,15672.0,13.0,13.02,12.99,13.0,15672.0
2018-04-20 09:45:00,12.98,13.01,12.98,13.01,9300.0,12.98,13.01,12.98,13.01,9300.0
2018-04-20 09:50:00,13.01,13.01,12.98,12.99,12400.0,13.01,13.01,12.98,12.99,12400.0
2018-04-20 09:55:00,12.99,12.99,12.98,12.98,11600.0,12.99,12.99,12.98,12.98,11600.0
2018-04-20 10:00:00,12.99,12.99,12.95,12.96,14808.0,12.99,12.99,12.95,12.96,14808.0
2018-04-20 10:05:00,12.96,12.96,12.92,12.92,42144.0,12.96,12.96,12.92,12.92,42144.0
2018-04-20 10:10:00,12.93,12.93,12.91,12.91,22780.0,12.93,12.93,12.91,12.91,22780.0
2018-04-20 10:15:00,12.91,12.95,12.91,12.94,20880.0,12.91,12.95,12.91,12.94,20880.0
2018-04-20 10:20:00,12.95,12.98,12.94,12.97,29012.0,12.95,12.98,12.94,12.97,29012.0
2018-04-20 10:25:00,12.97,12.99,12.97,12.99,17600.0,12.97,12.99,12.97,12.99,17600.0
2018-04-20 10:30:00,12.99,13.0,12.98,13.0,28200.0,12.99,13.0,12.98,13.0,28200.0
2018-04-20 10:35:00,12.99,12.99,12.97,12.97,14548.0,12.99,12.99,12.97,12.97,14548.0
2018-04-20 10:40:00,12.98,12.98,12.94,12.95,23264.0,12.98,12.98,12.94,12.95,23264.0
2018-04-20 10:45:00,12.95,12.96,12.94,12.95,30016.0,12.95,12.96,12.94,12.95,30016.0
2018-04-20 10:50:00,12.95,12.95,12.91,12.94,25244.0,12.95,12.95,12.91,12.94,25244.0
2018-04-20 10:55:00,12.94,12.95,12.93,12.93,10180.0,12.94,12.95,12.93,12.93,10180.0
2018-04-20 11:00:00,12.93,12.94,12.9,12.9,328228.0,12.93,12.94,12.9,12.9,328228.0
2018-04-20 11:05:00,12.9,12.91,12.87,12.88,39248.0,12.9,12.91,12.87,12.88,39248.0
2018-04-20 11:10:00,12.87,12.88,12.84,12.85,37152.0,12.87,12.88,12.84,12.85,37152.0
2018-04-20 11:15:00,12.85,12.88,12.85,12.86,38112.0,12.85,12.88,12.85,12.86,38112.0
2018-04-20 11:20:00,12.87,12.88,12.86,12.87,31408.0,12.87,12.88,12.86,12.87,31408.0
2018-04-20 11:25:00,12.86,12.87,12.85,12.86,20788.0,12.86,12.87,12.85,12.86,20788.0
2018-04-20 11:30:00,12.86,12.9,12.86,12.9,22220.0,12.86,12.9,12.86,12.9,22220.0
2018-04-20 11:35:00,12.91,12.93,12.9,12.92,17036.0,12.91,12.93,12.9,12.92,17036.0
2018-04-20 11:40:00,12.93,12.95,12.92,12.94,14596.0,12.93,12.95,12.92,12.94,14596.0
2018-04-20 11:45:00,12.94,12.94,12.93,12.93,18604.0,12.94,12.94,12.93,12.93,18604.0
2018-04-20 11:50:00,12.92,12.93,12.92,12.93,14276.0,12.92,12.93,12.92,12.93,14276.0
2018-04-20 11:55:00,12.93,12.94,12.92,12.94,20132.0,12.93,12.94,12.92,12.94,20132.0
2018-04-20 12:00:00,12.94,12.94,12.92,12.92,10400.0,12.94,12.94,12.92,12.92,10400.0
2018-04-20 12:05:00,12.91,12.92,12.91,12.92,10328.0,12.91,12.92,12.91,12.92,10328.0
2018-04-20 12:10:00,12.93,12.93,12.91,12.91,22796.0,12.93,12.93,12.91,12.91,22796.0
2018-04-20 12:15:00,12.91,12.91,12.89,12.9,13200.0,12.91,12.91,12.89,12.9,13200.0
2018-04-20 12:20:00,12.9,12.91,12.9,12.9,8712.0,12.9,12.91,12.9,12.9,8712.0
2018-04-20 12:25:00,12.9,12.93,12.9,12.9,11200.0,12.9,12.93,12.9,12.9,11200.0
2018-04-20 12:30:00,12.89,12.9,12.88,12.9,22676.0,12.89,12.9,12.88,12.9,22676.0
2018-04-20 12:35:00,12.9,12.9,12.88,12.88,14564.0,12.9,12.9,12.88,12.88,14564.0
2018-04-20 12:40:00,12.88,12.9,12.88,12.88,10956.0,12.88,12.9,12.88,12.88,10956.0
2018-04-20 12:45:00,12.88,12.88,12.87,12.87,15936.0,12.88,12.88,12.87,12.87,15936.0
2018-04-20 12:50:00,12.87,12.88,12.87,12.88,10552.0,12.87,12.88,12.87,12.88,10552.0
2018-04-20 12:55:00,12.88,12.89,12.87,12.88,14312.0,12.88,12.89,12.87,12.88,14312.0
2018-04-20 13:00:00,12.88,12.9,12.88,12.89,19460.0,12.88,12.9,12.88,12.89,19460.0
2018-04-20 13:05:00,12.9,12.9,12.89,12.9,16800.0,12.9,12.9,12.89,12.9,16800.0
2018-04-20 13:10:00,12.9,12.92,12.9,12.92,9352.0,12.9,12.92,12.9,12.92,9352.0
2018-04-20 13:15:00,12.92,12.93,12.92,12.93,9304.0,12.92,12.93,12.92,12.93,9304.0
2018-04-20 13:20:00,12.93,12.93,12.9,12.91,12472.0,12.93,12.93,12.9,12.91,12472.0
2018-04-20 13:25:00,12.9,12.92,12.9,12.92,11600.0,12.9,12.92,12.9,12.92,11600.0
2018-04-20 13:30:00,12.92,12.93,12.92,12.92,5200.0,12.92,12.93,12.92,12.92,5200.0
2018-04-20 13:35:00,12.93,12.94,12.93,12.94,8800.0,12.93,12.94,12.93,12.94,8800.0
2018-04-20 13:40:00,12.95,12.96,12.94,12.95,14356.0,12.95,12.96,12.94,12.95,14356.0
2018-04-20 13:45:00,12.95,12.96,12.94,12.94,11760.0,12.95,12.96,12.94,12.94,11760.0
2018-04-20 13:50:00,12.94,12.94,12.94,12.94,14732.0,12.94,12.94,12.94,12.94,14732.0
2018-04-20 13:55:00,12.94,12.95,12.93,12.93,26960.0,12.94,12.95,12.93,12.93,26960.0
2018-04-20 14:00:00,12.93,12.94,12.92,12.93,13696.0,12.93,12.94,12.92,12.93,13696.0
2018-04-20 14:05:00,12.93,12.94,12.93,12.93,8144.0,12.93,12.94,12.93,12.93,8144.0
2018-04-20 14:10:00,12.93,12.93,12.93,12.93,20800.0,12.93,12.93,12.93,12.93,20800.0
2018-04-20 14:15:00,12.92,12.93,12.92,12.92,37492.0,12.92,12.93,12.92,12.92,37492.0
2018-04-20 14:20:00,12.92,12.93,12.91,12.93,25028.0,12.92,12.93,12.91,12.93,25028.0
2018-04-20 14:25:00,12.93,12.93,12.92,12.93,23712.0,12.93,12.93,12.92,12.93,23712.0
2018-04-20 14:30:00,12.93,12.93,12.9,12.9,17200.0,12.93,12.93,12.9,12.9,17200.0
2018-04-20 14:35:00,12.91,12.91,12.9,12.9,10828.0,12.91,12.91,12.9,12.9,10828.0
2018-04-20 14:40:00,12.91,12.92,12.9,12.9,23620.0,12.91,12.92,12.9,12.9,23620.0
2018-04-20 14:45:00,12.9,12.9,12.89,12.89,13456.0,12.9,12.9,12.89,12.89,13456.0
2018-04-20 14:50:00,12.9,12.9,12.89,12.9,17200.0,12.9,12.9,12.89,12.9,17200.0
2018-04-20 14:55:00,12.9,12.91,12.89,12.9,19760.0,12.9,12.91,12.89,12.9,19760.0
2018-04-20 15:00:00,12.9,12.9,12.88,12.89,20800.0,12.9,12.9,12.88,12.89,20800.0
2018-04-20 15:05:00,12.89,12.89,12.86,12.86,28052.0,12.89,12.89,12.86,12.86,28052.0
2018-04-20 15:10:00,12.86,12.88,12.86,12.88,27236.0,12.86,12.88,12.86,12.88,27236.0
2018-04-20 15:15:00,12.88,12.88,12.86,12.86,27044.0,12.88,12.88,12.86,12.86,27044.0
2018-04-20 15:20:00,12.86,12.89,12.86,12.88,32828.0,12.86,12.89,12.86,12.88,32828.0
2018-04-20 15:25:00,12.89,12.89,12.87,12.88,86612.0,12.89,12.89,12.87,12.88,86612.0
2018-04-20 15:30:00,12.88,12.88,12.86,12.87,44892.0,12.88,12.88,12.86,12.87,44892.0
2018-04-20 15:35:00,12.87,12.88,12.87,12.88,49792.0,12.87,12.88,12.87,12.88,49792.0
2018-04-20 15:40:00,12.88,12.88,12.88,12.88,54676.0,12.88,12.88,12.88,12.88,54676.0
2018-04-20 15:45:00,12.88,12.9,12.87,12.9,58172.0,12.88,12.9,12.87,12.9,58172.0
2018-04-20 15:50:00,12.9,12.9,12.88,12.88,126456.0,12.9,12.9,12.88,12.88,126456.0
2018-04-20 15:55:00,12.88,12.89,12.87,12.88,449696.0,12.88,12.89,12.87,12.88,449696.0
2018-04-23 09:30:00,12.95,12.95,12.72,12.93,106576.0,12.95,12.95,12.72,12.93,106576.0
2018-04-23 09:35:00,12.92,12.93,12.9,12.91,11736.0,12.92,12.93,12.9,12.91,11736.0
2018-04-23 09:40:00,12.91,12.94,12.9,12.94,13660.0,12.91,12.94,12.9,12.94,13660.0
2018-04-23 09:45:00,12.93,12.94,12.89,12.91,42300.0,12.93,12.94,12.89,12.91,42300.0
2018-04-23 09:50:00,12.9,12.94,12.89,12.94,26000.0,12.9,12.94,12.89,12.94,26000.0
2018-04-23 09:55:00,12.94,12.98,12.94,12.98,34536.0,12.94,12.98,12.94,12.98,34536.0
2018-04-23 10:00:00,12.98,12.99,12.96,12.97,39336.0,12.98,12.99,12.96,12.97,39336.0
2018-04-23 10:05:00,12.97,12.98,12.96,12.97,29104.0,12.97,12.98,12.96,12.97,29104.0
2018-04-23 10:10:00,12.97,12.98,12.96,12.96,15140.0,12.97,12.98,12.96,12.96,15140.0
2018-04-23 10:15:00,12.96,12.99,12.96,12.99,13600.0,12.96,12.99,12.96,12.99,13600.0
2018-04-23 10:20:00,12.99,13.01,12.98,13.0,96016.0,12.99,13.01,12.98,13.0,96016.0
2018-04-23 10:25:00,12.99,13.0,12.99,12.99,82128.0,12.99,13.0,12.99,12.99,82128.0
2018-04-23 10:30:00,12.99,12.99,12.97,12.99,30156.0,12.99,12.99,12.97,12.99,30156.0
2018-04-23 10:35:00,12.99,12.99,12.96,12.97,33588.0,12.99,12.99,12.96,12.97,33588.0
2018-04-23 10:40:00,12.98,12.98,12.94,12.97,42480.0,12.98,12.98,12.94,12.97,42480.0
2018-04-23 10:45:00,12.99,13.02,12.99,13.02,31200.0,12.99,13.02,12.99,13.02,31200.0
2018-04-23 10:50:00,13.01,13.03,13.0,13.01,23200.0,13.01,13.03,13.0,13.01,23200.0
2018-04-23 10:55:00,13.01,13.02,13.01,13.02,49600.0,13.01,13.02,13.01,13.02,49600.0
2018-04-23 11:00:00,13.02,13.04,13.02,13.04,41820.0,13.02,13.04,13.02,13.04,41820.0
2018-04-23 11:05:00,13.04,13.09,13.04,13.08,340048.0,13.04,13.09,13.04,13.08,340048.0
2018-04-23 11:10:00,13.09,13.09,13.07,13.07,59772.0,13.09,13.09,13.07,13.07,59772.0
2018-04-23 11:15:00,13.07,13.08,13.06,13.07,53720.0,13.07,13.08,13.06,13.07,53720.0
2018-04-23 11:20:00,13.07,13.08,13.05,13.05,44548.0,13.07,13.08,13.05,13.05,44548.0
2018-04-23 11:25:00,13.06,13.07,13.06,13.07,31200.0,13.06,13.07,13.06,13.07,31200.0
2018-04-23 11:30:00,13.08,13.1,13.06,13.1,80556.0,13.08,13.1,13.06,13.1,80556.0
2018-04-23 11:35:00,13.11,13.11,13.09,13.09,72800.0,13.11,13.11,13.09,13.09,72800.0
2018-04-23 11:40:00,13.08,13.09,13.08,13.08,33276.0,13.08,13.09,13.08,13.08,33276.0
2018-04-23 11:45:00,13.08,13.08,13.07,13.08,49524.0,13.08,13.08,13.07,13.08,49524.0
2018-04-23 11:50:00,13.08,13.09,13.08,13.08,24148.0,13.08,13.09,13.08,13.08,24148.0
2018-04-23 11:55:00,13.09,13.09,13.07,13.09,45264.0,13.09,13.09,13.07,13.09,45264.0
2018-04-23 12:00:00,13.09,13.09,13.08,13.09,22352.0,13.09,13.09,13.08,13.09,22352.0
2018-04-23 12:05:00,13.09,13.1,13.08,13.08,18400.0,13.09,13.1,13.08,13.08,18400.0
2018-04-23 12:10:00,13.08,13.08,13.06,13.06,27112.0,13.08,13.08,13.06,13.06,27112.0
2018-04-23 12:15:00,13.06,13.07,13.03,13.03,33544.0,13.06,13.07,13.03,13.03,33544.0
2018-04-23 12:20:00,13.03,13.03,13.02,13.02,14400.0,13.03,13.03,13.02,13.02,14400.0
2018-04-23 12:25:00,13.01,13.02,12.99,13.01,32024.0,13.01,13.02,12.99,13.01,32024.0
2018-04-23 12:30:00,13.01,13.05,13.01,13.05,182864.0,13.01,13.05,13.01,13.05,182864.0
2018-04-23 12:35:00,13.06,13.06,13.03,13.05,34040.0,13.06,13.06,13.03,13.05,34040.0
2018-04-23 12:40:00,13.04,13.04,13.02,13.03,36000.0,13.04,13.04,13.02,13.03,36000.0
2018-04-23 12:45:00,13.02,13.04,13.01,13.01,200932.0,13.02,13.04,13.01,13.01,200932.0
2018-04-23 12:50:00,13.02,13.04,13.02,13.02,21108.0,13.02,13.04,13.02,13.02,21108.0
2018-04-23 12:55:00,13.02,13.02,13.01,13.02,19512.0,13.02,13.02,13.01,13.02,19512.0
2018-04-23 13:00:00,13.02,13.02,13.01,13.01,10988.0,13.02,13.02,13.01,13.01,10988.0
2018-04-23 13:05:00,13.02,13.03,13.01,13.01,71060.0,13.02,13.03,13.01,13.01,71060.0
2018-04-23 13:10:00,13.02,13.02,13.02,13.02,11000.0,13.02,13.02,13.02,13.02,11000.0
2018-04-23 13:15:00,13.02,13.02,13.02,13.02,12800.0,13.02,13.02,13.02,13.02,12800.0
2018-04-23 13:20:00,13.02,13.02,13.02,13.02,15600.0,13.02,13.02,13.02,13.02,15600.0
2018-04-23 13:25:00,13.02,13.02,13.02,13.02,14800.0,13.02,13.02,13.02,13.02,14800.0
2018-04-23 13:30:00,13.02,13.03,13.02,13.02,10248.0,13.02,13.03,13.02,13.02,10248.0
2018-04-23 13:35:00,13.01,13.06,13.01,13.05,38064.0,13.01,13.06,13.01,13.05,38064.0
2018-04-23 13:40:00,13.06,13.06,13.04,13.04,18400.0,13.06,13.06,13.04,13.04,18400.0
2018-04-23 13:45:00,13.04,13.05,13.03,13.05,15648.0,13.04,13.05,13.03,13.05,15648.0
2018-04-23 13:50:00,13.05,13.06,13.05,13.06,26812.0,13.05,13.06,13.05,13.06,26812.0
2018-04-23 13:55:00,13.05,13.06,13.04,13.04,23048.0,13.05,13.06,13.04,13.04,23048.0
2018-04-23 14:00:00,13.03,13.04,13.02,13.02,25744.0,13.03,13.04,13.02,13.02,25744.0
2018-04-23 14:05:00,13.02,13.02,13.0,13.01,15968.0,13.02,13.02,13.0,13.01,15968.0
2018-04-23 14:10:00,13.01,13.01,12.97,12.99,31240.0,13.01,13.01,12.97,12.99,31240.0
2018-04-23 14:15:00,12.98,13.0,12.97,12.99,43600.0,12.98,13.0,12.97,12.99,43600.0
2018-04-23 14:20:00,13.0,13.0,12.99,12.99,25736.0,13.0,13.0,12.99,12.99,25736.0
2018-04-23 14:25:00,13.0,13.01,12.99,13.0,32188.0,13.0,13.01,12.99,13.0,32188.0
2018-04-23 14:30:00,13.0,13.01,12.99,12.99,18000.0,13.0,13.01,12.99,12.99,18000.0
2018-04-23 14:35:00,13.0,13.0,12.99,13.0,18392.0,13.0,13.0,12.99,13.0,18392.0
2018-04-23 14:40:00,13.0,13.01,12.99,12.99,26300.0,13.0,13.01,12.99,12.99,26300.0
2018-04-23 14:45:00,12.99,13.0,12.99,12.99,32000.0,12.99,13.0,12.99,12.99,32000.0
2018-04-23 14:50:00,12.99,12.99,12.97,12.98,34628.0,12.99,12.99,12.97,12.98,34628.0
2018-04-23 14:55:00,12.97,12.97,12.96,12.96,26000.0,12.97,12.97,12.96,12.96,26000.0
2018-04-23 15:00:00,12.96,13.0,12.96,13.0,24192.0,12.96,13.0,12.96,13.0,24192.0
2018-04-23 15:05:00,13.01,13.01,12.99,12.99,30320.0,13.01,13.01,12.99,12.99,30320.0
2018-04-23 15:10:00,12.99,12.99,12.98,12.98,33380.0,12.99,12.99,12.98,12.98,33380.0
2018-04-23 15:15:00,12.98,12.99,12.97,12.98,43528.0,12.98,12.99,12.97,12.98,43528.0
2018-04-23 15:20:00,12.98,13.0,12.96,12.96,58060.0,12.98,13.0,12.96,12.96,58060.0
2018-04-23 15:25:00,12.96,12.98,12.96,12.97,37592.0,12.96,12.98,12.96,12.97,37592.0
2018-04-23 15:30:00,12.97,12.97,12.97,12.97,63000.0,12.97,12.97,12.97,12.97,63000.0
2018-04-23 15:35:00,12.97,12.97,12.96,12.97,62864.0,12.97,12.97,12.96,12.97,62864.0
2018-04-23 15:40:00,12.97,12.97,12.97,12.97,56776.0,12.97,12.97,12.97,12.97,56776.0
2018-04-23 15:45:00,12.97,13.01,12.97,12.99,136244.0,12.97,13.01,12.97,12.99,136244.0
2018-04-23 15:50:00,12.99,13.0,12.99,12.99,121816.0,12.99,13.0,12.99,12.99,121816.0
2018-04-23 15:55:00,12.99,12.99,12.98,12.99,338244.0,12.99,12.99,12.98,12.99,338244.0
2018-04-24 09:30:00,13.06,13.06,12.99,13.04,42224.0,13.06,13.06,12.99,13.04,42224.0
2018-04-24 09:35:00,13.0,13.06,13.0,13.03,20456.0,13.0,13.06,13.0,13.03,20456.0
2018-04-24 09:40:00,13.04,13.06,13.03,13.06,18000.0,13.04,13.06,13.03,13.06,18000.0
2018-04-24 09:45:00,13.07,13.1,13.07,13.1,11200.0,13.07,13.1,13.07,13.1,11200.0
2018-04-24 09:50:00,13.09,13.12,13.06,13.08,41404.0,13.09,13.12,13.06,13.08,41404.0
2018-04-24 09:55:00,13.08,13.08,13.04,13.05,14000.0,13.08,13.08,13.04,13.05,14000.0
2018-04-24 10:00:00,13.06,13.11,13.06,13.11,43124.0,13.06,13.11,13.06,13.11,43124.0
2018-04-24 10:05:00,13.11,13.17,13.11,13.14,195068.0,13.11,13.17,13.11,13.14,195068.0
2018-04-24 10:10:00,13.14,13.18,13.14,13.14,62572.0,13.14,13.18,13.14,13.14,62572.0
2018-04-24 10:15:00,13.13,13.15,13.11,13.11,77112.0,13.13,13.15,13.11,13.11,77112.0
2018-04-24 10:20:00,13.11,13.11,13.07,13.07,31488.0,13.11,13.11,13.07,13.07,31488.0
2018-04-24 10:25:00,13.08,13.12,13.07,13.12,21592.0,13.08,13.12,13.07,13.12,21592.0
2018-04-24 10:30:00,13.13,13.13,13.08,13.09,52552.0,13.13,13.13,13.08,13.09,52552.0
2018-04-24 10:35:00,13.09,13.09,13.06,13.09,41700.0,13.09,13.09,13.06,13.09,41700.0
2018-04-24 10:40:00,13.09,13.15,13.09,13.13,94176.0,13.09,13.15,13.09,13.13,94176.0
2018-04-24 10:45:00,13.14,13.15,13.1,13.12,25804.0,13.14,13.15,13.1,13.12,25804.0
2018-04-24 10:50:00,13.12,13.12,13.1,13.12,36628.0,13.12,13.12,13.1,13.12,36628.0
2018-04-24 10:55:00,13.11,13.11,13.08,13.08,20800.0,13.11,13.11,13.08,13.08,20800.0
2018-04-24 11:00:00,13.08,13.08,13.06,13.07,12088.0,13.08,13.08,13.06,13.07,12088.0
2018-04-24 11:05:00,13.07,13.08,13.05,13.08,25600.0,13.07,13.08,13.05,13.08,25600.0
2018-04-24 11:10:00,13.09,13.1,13.08,13.1,19600.0,13.09,13.1,13.08,13.1,19600.0
2018-04-24 11:15:00,13.1,13.1,13.06,13.07,16800.0,13.1,13.1,13.06,13.07,16800.0
2018-04-24 11:20:00,13.07,13.09,13.07,13.08,43980.0,13.07,13.09,13.07,13.08,43980.0
2018-04-24 11:25:00,13.09,13.11,13.08,13.11,10800.0,13.09,13.11,13.08,13.11,10800.0
2018-04-24 11:30:00,13.11,13.12,13.1,13.12,32152.0,13.11,13.12,13.1,13.12,32152.0
2018-04-24 11:35:00,13.12,13.12,13.09,13.1,34544.0,13.12,13.12,13.09,13.1,34544.0
2018-04-24 11:40:00,13.1,13.1,13.08,13.09,28400.0,13.1,13.1,13.08,13.09,28400.0
2018-04-24 11:45:00,13.09,13.09,13.07,13.07,32284.0,13.09,13.09,13.07,13.07,32284.0
2018-04-24 11:50:00,13.08,13.08,13.05,13.05,10096.0,13.08,13.08,13.05,13.05,10096.0
2018-04-24 11:55:00,13.06,13.07,13.04,13.04,28328.0,13.06,13.07,13.04,13.04,28328.0
2018-04-24 12:00:00,13.04,13.05,13.03,13.03,18800.0,13.04,13.05,13.03,13.03,18800.0
2018-04-24 12:05:00,13.03,13.03,13.01,13.01,30984.0,13.03,13.03,13.01,13.01,30984.0
2018-04-24 12:10:00,13.01,13.01,12.96,12.97,30932.0,13.01,13.01,12.96,12.97,30932.0
2018-04-24 12:15:00,12.97,12.98,12.95,12.96,15512.0,12.97,12.98,12.95,12.96,15512.0
2018-04-24 12:20:00,12.96,12.97,12.96,12.96,12504.0,12.96,12.97,12.96,12.96,12504.0
2018-04-24 12:25:00,12.96,12.96,12.92,12.92,25200.0,12.96,12.96,12.92,12.92,25200.0
2018-04-24 12:30:00,12.92,12.92,12.89,12.89,39248.0,12.92,12.92,12.89,12.89,39248.0
2018-04-24 12:35:00,12.89,12.92,12.87,12.92,137224.0,12.89,12.92,12.87,12.92,137224.0
2018-04-24 12:40:00,12.91,12.91,12.88,12.9,43000.0,12.91,12.91,12.88,12.9,43000.0
2018-04-24 12:45:00,12.9,12.91,12.9,12.91,9600.0,12.9,12.91,12.9,12.91,9600.0
2018-04-24 12:50:00,12.91,12.92,12.91,12.91,21200.0,12.91,12.92,12.91,12.91,21200.0
2018-04-24 12:55:00,12.91,12.91,12.85,12.85,49924.0,12.91,12.91,12.85,12.85,49924.0
2018-04-24 13:00:00,12.85,12.88,12.85,12.87,37860.0,12.85,12.88,12.85,12.87,37860.0
2018-04-24 13:05:00,12.86,12.88,12.86,12.87,46952.0,12.86,12.88,12.86,12.87,46952.0
2018-04-24 13:10:00,12.87,12.88,12.87,12.87,18800.0,12.87,12.88,12.87,12.87,18800.0
2018-04-24 13:15:00,12.87,12.87,12.85,12.85,20436.0,12.87,12.87,12.85,12.85,20436.0
2018-04-24 13:20:00,12.85,12.86,12.82,12.82,40648.0,12.85,12.86,12.82,12.82,40648.0
2018-04-24 13:25:00,12.82,12.83,12.81,12.83,22600.0,12.82,12.83,12.81,12.83,22600.0
2018-04-24 13:30:00,12.83,12.83,12.81,12.81,14724.0,12.83,12.83,12.81,12.81,14724.0
2018-04-24 13:35:00,12.81,12.81,12.8,12.8,32196.0,12.81,12.81,12.8,12.8,32196.0
2018-04-24 13:40:00,12.8,12.8,12.79,12.8,18804.0,12.8,12.8,12.79,12.8,18804.0
2018-04-24 13:45:00,12.8,12.8,12.79,12.8,20024.0,12.8,12.8,12.79,12.8,20024.0
2018-04-24 13:50:00,12.79,12.79,12.76,12.76,24768.0,12.79,12.79,12.76,12.76,24768.0
2018-04-24 13:55:00,12.76,12.76,12.74,12.75,29124.0,12.76,12.76,12.74,12.75,29124.0
2018-04-24 14:00:00,12.75,12.76,12.72,12.72,44672.0,12.75,12.76,12.72,12.72,44672.0
2018-04-24 14:05:00,12.71,12.76,12.71,12.75,52816.0,12.71,12.76,12.71,12.75,52816.0
2018-04-24 14:10:00,12.76,12.79,12.75,12.77,51720.0,12.76,12.79,12.75,12.77,51720.0
2018-04-24 14:15:00,12.77,12.77,12.74,12.76,42720.0,12.77,12.77,12.74,12.76,42720.0
2018-04-24 14:20:00,12.76,12.81,12.76,12.81,29204.0,12.76,12.81,12.76,12.81,29204.0
2018-04-24 14:25:00,12.81,12.81,12.74,12.74,20800.0,12.81,12.81,12.74,12.74,20800.0
2018-04-24 14:30:00,12.74,12.76,12.74,12.76,39752.0,12.74,12.76,12.74,12.76,39752.0
2018-04-24 14:35:00,12.76,12.78,12.74,12.74,44872.0,12.76,12.78,12.74,12.74,44872.0
2018-04-24 14:40:00,12.74,12.76,12.74,12.76,41224.0,12.74,12.76,12.74,12.76,41224.0
2018-04-24 14:45:00,12.76,12.77,12.74,12.74,37180.0,12.76,12.77,12.74,12.74,37180.0
2018-04-24 14:50:00,12.74,12.8,12.74,12.77,68772.0,12.74,12.8,12.74,12.77,68772.0
2018-04-24 14:55:00,12.77,12.79,12.77,12.78,24520.0,12.77,12.79,12.77,12.78,24520.0
2018-04-24 15:00:00,12.79,12.83,12.79,12.83,27888.0,12.79,12.83,12.79,12.83,27888.0
2018-04-24 15:05:00,12.83,12.85,12.83,12.83,30084.0,12.83,12.85,12.83,12.83,30084.0
2018-04-24 15:10:00,12.83,12.83,12.81,12.83,44400.0,12.83,12.83,12.81,12.83,44400.0
2018-04-24 15:15:00,12.83,12.83,12.8,12.81,47000.0,12.83,12.83,12.8,12.81,47000.0
2018-04-24 15:20:00,12.8,12.82,12.8,12.81,34400.0,12.8,12.82,12.8,12.81,34400.0
2018-04-24 15:25:00,12.81,12.82,12.79,12.8,27412.0,12.81,12.82,12.79,12.8,27412.0
2018-04-24 15:30:00,12.8,12.8,12.78,12.78,35656.0,12.8,12.8,12.78,12.78,35656.0
2018-04-24 15:35:00,12.78,12.79,12.78,12.79,43048.0,12.78,12.79,12.78,12.79,43048.0
2018-04-24 15:40:00,12.79,12.81,12.77,12.78,36552.0,12.79,12.81,12.77,12.78,36552.0
2018-04-24 15:45:00,12.78,12.8,12.77,12.8,278500.0,12.78,12.8,12.77,12.8,278500.0
2018-04-24 15:50:00,12.8,12.83,12.8,12.83,67744.0,12.8,12.83,12.8,12.83,67744.0
2018-04-24 15:55:00,12.83,12.83,12.78,12.79,511984.0,12.83,12.83,12.78,12.79,511984.0
2018-04-25 09:30:00,12.77,12.79,12.66,12.78,36460.0,12.77,12.79,12.66,12.78,36460.0
2018-04-25 09:35:00,12.79,12.79,12.69,12.69,32632.0,12.79,12.79,12.69,12.69,32632.0
2018-04-25 09:40:00,12.7,12.71,12.64,12.65,29140.0,12.7,12.71,12.64,12.65,29140.0
2018-04-25 09:45:00,12.65,12.7,12.63,12.7,32564.0,12.65,12.7,12.63,12.7,32564.0
2018-04-25 09:50:00,12.69,12.7,12.68,12.69,28380.0,12.69,12.7,12.68,12.69,28380.0
2018-04-25 09:55:00,12.7,12.7,12.65,12.67,30240.0,12.7,12.7,12.65,12.67,30240.0
2018-04-25 10:00:00,12.65,12.67,12.63,12.64,42388.0,12.65,12.67,12.63,12.64,42388.0
2018-04-25 10:05:00,12.64,12.66,12.62,12.63,79472.0,12.64,12.66,12.62,12.63,79472.0
2018-04-25 10:10:00,12.64,12.65,12.63,12.65,55764.0,12.64,12.65,12.63,12.65,55764.0
2018-04-25 10:15:00,12.65,12.65,12.62,12.64,38824.0,12.65,12.65,12.62,12.64,38824.0
2018-04-25 10:20:00,12.63,12.69,12.62,12.69,21548.0,12.63,12.69,12.62,12.69,21548.0
2018-04-25 10:25:00,12.69,12.72,12.69,12.72,39932.0,12.69,12.72,12.69,12.72,39932.0
2018-04-25 10:30:00,12.72,12.72,12.72,12.72,37220.0,12.72,12.72,12.72,12.72,37220.0
2018-04-25 10:35:00,12.72,12.75,12.72,12.75,41612.0,12.72,12.75,12.72,12.75,41612.0
2018-04-25 10:40:00,12.75,12.76,12.74,12.75,70520.0,12.75,12.76,12.74,12.75,70520.0
2018-04-25 10:45:00,12.75,12.78,12.74,12.77,90156.0,12.75,12.78,12.74,12.77,90156.0
2018-04-25 10:50:00,12.76,12.77,12.71,12.73,32644.0,12.76,12.77,12.71,12.73,32644.0
2018-04-25 10:55:00,12.72,12.73,12.7,12.73,20400.0,12.72,12.73,12.7,12.73,20400.0
2018-04-25 11:00:00,12.73,12.75,12.72,12.75,25772.0,12.73,12.75,12.72,12.75,25772.0
2018-04-25 11:05:00,12.75,12.76,12.74,12.74,75836.0,12.75,12.76,12.74,12.74,75836.0
2018-04-25 11:10:00,12.75,12.77,12.75,12.77,63344.0,12.75,12.77,12.75,12.77,63344.0
2018-04-25 11:15:00,12.77,12.77,12.75,12.76,27600.0,12.77,12.77,12.75,12.76,27600.0
2018-04-25 11:20:00,12.76,12.81,12.76,12.8,41136.0,12.76,12.81,12.76,12.8,41136.0
2018-04-25 11:25:00,12.8,12.82,12.79,12.82,82496.0,12.8,12.82,12.79,12.82,82496.0
2018-04-25 11:30:00,12.81,12.81,12.78,12.79,50560.0,12.81,12.81,12.78,12.79,50560.0
2018-04-25 11:35:00,12.78,12.79,12.76,12.77,26000.0,12.78,12.79,12.76,12.77,26000.0
2018-04-25 11:40:00,12.76,12.79,12.76,12.79,23200.0,12.76,12.79,12.76,12.79,23200.0
2018-04-25 11:45:00,12.79,12.79,12.78,12.78,35712.0,12.79,12.79,12.78,12.78,35712.0
2018-04-25 11:50:00,12.78,12.79,12.75,12.79,36772.0,12.78,12.79,12.75,12.79,36772.0
2018-04-25 11:55:00,12.79,12.8,12.77,12.77,24812.0,12.79,12.8,12.77,12.77,24812.0
2018-04-25 12:00:00,12.78,12.79,12.77,12.77,19648.0,12.78,12.79,12.77,12.77,19648.0
2018-04-25 12:05:00,12.76,12.78,12.76,12.78,7368.0,12.76,12.78,12.76,12.78,7368.0
2018-04-25 12:10:00,12.78,12.8,12.77,12.8,22772.0,12.78,12.8,12.77,12.8,22772.0
2018-04-25 12:15:00,12.8,12.81,12.8,12.81,17996.0,12.8,12.81,12.8,12.81,17996.0
2018-04-25 12:20:00,12.81,12.82,12.81,12.81,16524.0,12.81,12.82,12.81,12.81,16524.0
2018-04-25 12:25:00,12.81,12.82,12.81,12.82,11460.0,12.81,12.82,12.81,12.82,11460.0
2018-04-25 12:30:00,12.81,12.84,12.81,12.84,29304.0,12.81,12.84,12.81,12.84,29304.0
2018-04-25 12:35:00,12.84,12.85,12.84,12.84,22092.0,12.84,12.85,12.84,12.84,22092.0
2018-04-25 12:40:00,12.84,12.85,12.83,12.83,22816.0,12.84,12.85,12.83,12.83,22816.0
2018-04-25 12:45:00,12.83,12.84,12.83,12.84,20000.0,12.83,12.84,12.83,12.84,20000.0
2018-04-25 12:50:00,12.83,12.83,12.81,12.82,46180.0,12.83,12.83,12.81,12.82,46180.0
2018-04-25 12:55:00,12.82,12.82,12.81,12.81,34340.0,12.82,12.82,12.81,12.81,34340.0
2018-04-25 13:00:00,12.81,12.83,12.81,12.81,97860.0,12.81,12.83,12.81,12.81,97860.0
2018-04-25 13:05:00,12.81,12.82,12.81,12.81,68540.0,12.81,12.82,12.81,12.81,68540.0
2018-04-25 13:10:00,12.81,12.82,12.81,12.81,49724.0,12.81,12.82,12.81,12.81,49724.0
2018-04-25 13:15:00,12.81,12.82,12.8,12.8,44816.0,12.81,12.82,12.8,12.8,44816.0
2018-04-25 13:20:00,12.8,12.8,12.77,12.77,32124.0,12.8,12.8,12.77,12.77,32124.0
2018-04-25 13:25:00,12.77,12.79,12.76,12.78,15420.0,12.77,12.79,12.76,12.78,15420.0
2018-04-25 13:30:00,12.79,12.81,12.78,12.81,26676.0,12.79,12.81,12.78,12.81,26676.0
2018-04-25 13:35:00,12.81,12.81,12.8,12.8,14000.0,12.81,12.81,12.8,12.8,14000.0
2018-04-25 13:40:00,12.8,12.81,12.79,12.79,23592.0,12.8,12.81,12.79,12.79,23592.0
2018-04-25 13:45:00,12.79,12.8,12.78,12.79,8268.0,12.79,12.8,12.78,12.79,8268.0
2018-04-25 13:50:00,12.79,12.81,12.79,12.81,18384.0,12.79,12.81,12.79,12.81,18384.0
2018-04-25 13:55:00,12.81,12.83,12.81,12.82,19688.0,12.81,12.83,12.81,12.82,19688.0
2018-04-25 14:00:00,12.83,12.83,12.81,12.83,18424.0,12.83,12.83,12.81,12.83,18424.0
2018-04-25 14:05:00,12.83,12.83,12.81,12.81,19536.0,12.83,12.83,12.81,12.81,19536.0
2018-04-25 14:10:00,12.81,12.81,12.78,12.79,16888.0,12.81,12.81,12.78,12.79,16888.0
2018-04-25 14:15:00,12.79,12.81,12.79,12.8,14812.0,12.79,12.81,12.79,12.8,14812.0
2018-04-25 14:20:00,12.8,12.8,12.78,12.78,14136.0,12.8,12.8,12.78,12.78,14136.0
2018-04-25 14:25:00,12.78,12.8,12.78,12.8,26000.0,12.78,12.8,12.78,12.8,26000.0
2018-04-25 14:30:00,12.8,12.82,12.8,12.82,13668.0,12.8,12.82,12.8,12.82,13668.0
2018-04-25 14:35:00,12.82,12.85,12.82,12.84,16052.0,12.82,12.85,12.82,12.84,16052.0
2018-04-25 14:40:00,12.84,12.85,12.84,12.85,7600.0,12.84,12.85,12.84,12.85,7600.0
2018-04-25 14:45:00,12.85,12.86,12.85,12.86,13500.0,12.85,12.86,12.85,12.86,13500.0
2018-04-25 14:50:00,12.86,12.87,12.85,12.87,14400.0,12.86,12.87,12.85,12.87,14400.0
2018-04-25 14:55:00,12.87,12.89,12.87,12.89,19200.0,12.87,12.89,12.87,12.89,19200.0
2018-04-25 15:00:00,12.89,12.89,12.87,12.88,28640.0,12.89,12.89,12.87,12.88,28640.0
2018-04-25 15:05:00,12.88,12.89,12.87,12.87,29332.0,12.88,12.89,12.87,12.87,29332.0
2018-04-25 15:10:00,12.88,12.89,12.88,12.89,20400.0,12.88,12.89,12.88,12.89,20400.0
2018-04-25 15:15:00,12.88,12.89,12.85,12.85,20580.0,12.88,12.89,12.85,12.85,20580.0
2018-04-25 15:20:00,12.85,12.86,12.84,12.85,31120.0,12.85,12.86,12.84,12.85,31120.0
2018-04-25 15:25:00,12.86,12.86,12.83,12.85,82168.0,12.86,12.86,12.83,12.85,82168.0
2018-04-25 15:30:00,12.85,12.85,12.83,12.84,89808.0,12.85,12.85,12.83,12.84,89808.0
2018-04-25 15:35:00,12.84,12.84,12.83,12.83,70556.0,12.84,12.84,12.83,12.83,70556.0
2018-04-25 15:40:00,12.83,12.83,12.8,12.81,49528.0,12.83,12.83,12.8,12.81,49528.0
2018-04-25 15:45:00,12.81,12.81,12.8,12.81,63568.0,12.81,12.81,12.8,12.81,63568.0
2018-04-25 15:50:00,12.82,12.84,12.81,12.84,91732.0,12.82,12.84,12.81,12.84,91732.0
2018-04-25 15:55:00,12.84,12.84,12.83,12.84,441716.0,12.84,12.84,12.83,12.84,441716.0
2018-04-26 09:30:00,12.86,12.91,12.85,12.88,57716.0,12.86,12.91,12.85,12.88,57716.0
2018-04-26 09:35:00,12.89,12.91,12.88,12.89,48968.0,12.89,12.91,12.88,12.89,48968.0
2018-04-26 09:40:00,12.89,12.89,12.86,12.88,15280.0,12.89,12.89,12.86,12.88,15280.0
2018-04-26 09:45:00,12.88,12.88,12.85,12.87,26460.0,12.88,12.88,12.85,12.87,26460.0
2018-04-26 09:50:00,12.86,12.9,12.86,12.9,96152.0,12.86,12.9,12.86,12.9,96152.0
2018-04-26 09:55:00,12.9,12.94,12.9,12.94,195140.0,12.9,12.94,12.9,12.94,195140.0
2018-04-26 10:00:00,12.94,12.94,12.92,12.92,60668.0,12.94,12.94,12.92,12.92,60668.0
2018-04-26 10:05:00,12.93,12.94,12.9,12.9,54940.0,12.93,12.94,12.9,12.9,54940.0
2018-04-26 10:10:00,12.91,12.93,12.9,12.9,46292.0,12.91,12.93,12.9,12.9,46292.0
2018-04-26 10:15:00,12.9,12.91,12.88,12.9,83364.0,12.9,12.91,12.88,12.9,83364.0
2018-04-26 10:20:00,12.9,12.9,12.88,12.9,28344.0,12.9,12.9,12.88,12.9,28344.0
2018-04-26 10:25:00,12.9,12.94,12.9,12.93,25200.0,12.9,12.94,12.9,12.93,25200.0
2018-04-26 10:30:00,12.94,12.94,12.91,12.92,28032.0,12.94,12.94,12.91,12.92,28032.0
2018-04-26 10:35:00,12.92,12.93,12.92,12.93,28000.0,12.92,12.93,12.92,12.93,28000.0
2018-04-26 10:40:00,12.92,12.92,12.9,12.9,26356.0,12.92,12.92,12.9,12.9,26356.0
2018-04-26 10:45:00,12.9,12.9,12.88,12.88,30000.0,12.9,12.9,12.88,12.88,30000.0
2018-04-26 10:50:00,12.88,12.91,12.88,12.91,43488.0,12.88,12.91,12.88,12.91,43488.0
2018-04-26 10:55:00,12.92,12.93,12.91,12.92,27656.0,12.92,12.93,12.91,12.92,27656.0
2018-04-26 11:00:00,12.92,12.93,12.92,12.93,30800.0,12.92,12.93,12.92,12.93,30800.0
2018-04-26 11:05:00,12.93,12.93,12.91,12.91,37000.0,12.93,12.93,12.91,12.91,37000.0
2018-04-26 11:10:00,12.91,12.92,12.9,12.91,56660.0,12.91,12.92,12.9,12.91,56660.0
2018-04-26 11:15:00,12.9,12.9,12.9,12.9,20300.0,12.9,12.9,12.9,12.9,20300.0
2018-04-26 11:20:00,12.9,12.9,12.88,12.88,27540.0,12.9,12.9,12.88,12.88,27540.0
2018-04-26 11:25:00,12.89,12.9,12.88,12.9,14812.0,12.89,12.9,12.88,12.9,14812.0
2018-04-26 11:30:00,12.9,12.9,12.87,12.87,24400.0,12.9,12.9,12.87,12.87,24400.0
2018-04-26 11:35:00,12.87,12.88,12.87,12.88,23904.0,12.87,12.88,12.87,12.88,23904.0
2018-04-26 11:40:00,12.88,12.88,12.87,12.88,16600.0,12.88,12.88,12.87,12.88,16600.0
2018-04-26 11:45:00,12.88,12.88,12.87,12.88,13600.0,12.88,12.88,12.87,12.88,13600.0
2018-04-26 11:50:00,12.88,12.88,12.87,12.87,9324.0,12.88,12.88,12.87,12.87,9324.0
2018-04-26 11:55:00,12.87,12.88,12.86,12.87,54596.0,12.87,12.88,12.86,12.87,54596.0
2018-04-26 12:00:00,12.87,12.88,12.87,12.88,26444.0,12.87,12.88,12.87,12.88,26444.0
2018-04-26 12:05:00,12.88,12.89,12.88,12.89,25668.0,12.88,12.89,12.88,12.89,25668.0
2018-04-26 12:10:00,12.89,12.9,12.88,12.89,30544.0,12.89,12.9,12.88,12.89,30544.0
2018-04-26 12:15:00,12.89,12.89,12.88,12.88,24400.0,12.89,12.89,12.88,12.88,24400.0
2018-04-26 12:20:00,12.88,12.9,12.88,12.9,25876.0,12.88,12.9,12.88,12.9,25876.0
2018-04-26 12:25:00,12.89,12.9,12.89,12.89,23716.0,12.89,12.9,12.89,12.89,23716.0
2018-04-26 12:30:00,12.89,12.89,12.88,12.89,16960.0,12.89,12.89,12.88,12.89,16960.0
2018-04-26 12:35:00,12.88,12.89,12.88,12.89,12000.0,12.88,12.89,12.88,12.89,12000.0
2018-04-26 12:40:00,12.89,12.9,12.89,12.89,19152.0,12.89,12.9,12.89,12.89,19152.0
2018-04-26 12:45:00,12.9,12.9,12.88,12.88,50640.0,12.9,12.9,12.88,12.88,50640.0
2018-04-26 12:50:00,12.89,12.9,12.87,12.9,48668.0,12.89,12.9,12.87,12.9,48668.0
2018-04-26 12:55:00,12.89,12.91,12.89,12.9,28640.0,12.89,12.91,12.89,12.9,28640.0
2018-04-26 13:00:00,12.91,12.92,12.9,12.92,13632.0,12.91,12.92,12.9,12.92,13632.0
2018-04-26 13:05:00,12.92,12.93,12.91,12.93,14400.0,12.92,12.93,12.91,12.93,14400.0
2018-04-26 13:10:00,12.93,12.95,12.93,12.95,13636.0,12.93,12.95,12.93,12.95,13636.0
2018-04-26 13:15:00,12.95,12.96,12.94,12.96,30556.0,12.95,12.96,12.94,12.96,30556.0
2018-04-26 13:20:00,12.95,12.95,12.93,12.94,54916.0,12.95,12.95,12.93,12.94,54916.0
2018-04-26 13:25:00,12.94,12.95,12.93,12.94,13200.0,12.94,12.95,12.93,12.94,13200.0
2018-04-26 13:30:00,12.94,12.94,12.92,12.93,24000.0,12.94,12.94,12.92,12.93,24000.0
2018-04-26 13:35:00,12.94,12.94,12.92,12.93,20800.0,12.94,12.94,12.92,12.93,20800.0
2018-04-26 13:40:00,12.93,12.94,12.93,12.94,23600.0,12.93,12.94,12.93,12.94,23600.0
2018-04-26 13:45:00,12.93,12.94,12.93,12.93,71460.0,12.93,12.94,12.93,12.93,71460.0
2018-04-26 13:50:00,12.93,12.95,12.93,12.95,66536.0,12.93,12.95,12.93,12.95,66536.0
2018-04-26 13:55:00,12.95,12.96,12.94,12.94,129752.0,12.95,12.96,12.94,12.94,129752.0
2018-04-26 14:00:00,12.94,12.95,12.93,12.94,51432.0,12.94,12.95,12.93,12.94,51432.0
2018-04-26 14:05:00,12.94,12.94,12.93,12.94,22504.0,12.94,12.94,12.93,12.94,22504.0
2018-04-26 14:10:00,12.94,12.95,12.93,12.93,32708.0,12.94,12.95,12.93,12.93,32708.0
2018-04-26 14:15:00,12.93,12.93,12.91,12.92,83528.0,12.93,12.93,12.91,12.92,83528.0
2018-04-26 14:20:00,12.92,12.93,12.92,12.93,25344.0,12.92,12.93,12.92,12.93,25344.0
2018-04-26 14:25:00,12.93,12.93,12.92,12.92,25164.0,12.93,12.93,12.92,12.92,25164.0
2018-04-26 14:30:00,12.92,12.93,12.91,12.92,58636.0,12.92,12.93,12.91,12.92,58636.0
2018-04-26 14:35:00,12.92,12.92,12.89,12.89,31132.0,12.92,12.92,12.89,12.89,31132.0
2018-04-26 14:40:00,12.9,12.93,12.9,12.92,29704.0,12.9,12.93,12.9,12.92,29704.0
2018-04-26 14:45:00,12.92,12.93,12.91,12.91,25400.0,12.92,12.93,12.91,12.91,25400.0
2018-04-26 14:50:00,12.9,12.9,12.9,12.9,23808.0,12.9,12.9,12.9,12.9,23808.0
2018-04-26 14:55:00,12.9,12.9,12.87,12.88,42732.0,12.9,12.9,12.87,12.88,42732.0
2018-04-26 15:00:00,12.88,12.9,12.88,12.9,59344.0,12.88,12.9,12.88,12.9,59344.0
2018-04-26 15:05:00,12.9,12.91,12.89,12.89,76704.0,12.9,12.91,12.89,12.89,76704.0
2018-04-26 15:10:00,12.9,12.9,12.89,12.9,22432.0,12.9,12.9,12.89,12.9,22432.0
2018-04-26 15:15:00,12.9,12.9,12.89,12.9,32476.0,12.9,12.9,12.89,12.9,32476.0
2018-04-26 15:20:00,12.9,12.9,12.88,12.88,41600.0,12.9,12.9,12.88,12.88,41600.0
2018-04-26 15:25:00,12.88,12.88,12.85,12.85,86320.0,12.88,12.88,12.85,12.85,86320.0
2018-04-26 15:30:00,12.86,12.87,12.85,12.86,84632.0,12.86,12.87,12.85,12.86,84632.0
2018-04-26 15:35:00,12.86,12.87,12.85,12.86,63116.0,12.86,12.87,12.85,12.86,63116.0
2018-04-26 15:40:00,12.86,12.86,12.85,12.86,41172.0,12.86,12.86,12.85,12.86,41172.0
2018-04-26 15:45:00,12.86,12.87,12.85,12.86,94944.0,12.86,12.87,12.85,12.86,94944.0
2018-04-26 15:50:00,12.86,12.87,12.85,12.87,114828.0,12.86,12.87,12.85,12.87,114828.0
2018-04-26 15:55:00,12.87,12.87,12.86,12.86,246500.0,12.87,12.87,12.86,12.86,246500.0
2018-04-27 09:30:00,12.89,12.92,12.86,12.9,69424.0,12.89,12.92,12.86,12.9,69424.0
2018-04-27 09:35:00,12.89,12.9,12.88,12.88,25000.0,12.89,12.9,12.88,12.88,25000.0
2018-04-27 09:40:00,12.88,12.9,12.88,12.89,41216.0,12.88,12.9,12.88,12.89,41216.0
2018-04-27 09:45:00,12.89,12.9,12.88,12.9,43552.0,12.89,12.9,12.88,12.9,43552.0
2018-04-27 09:50:00,12.9,12.92,12.89,12.91,18800.0,12.9,12.92,12.89,12.91,18800.0
2018-04-27 09:55:00,12.92,12.93,12.9,12.9,29008.0,12.92,12.93,12.9,12.9,29008.0
2018-04-27 10:00:00,12.89,12.94,12.89,12.94,21428.0,12.89,12.94,12.89,12.94,21428.0
2018-04-27 10:05:00,12.94,12.95,12.93,12.94,21196.0,12.94,12.95,12.93,12.94,21196.0
2018-04-27 10:10:00,12.95,12.95,12.92,12.94,36460.0,12.95,12.95,12.92,12.94,36460.0
2018-04-27 10:15:00,12.93,12.96,12.93,12.93,32800.0,12.93,12.96,12.93,12.93,32800.0
2018-04-27 10:20:00,12.94,12.95,12.93,12.94,20000.0,12.94,12.95,12.93,12.94,20000.0
2018-04-27 10:25:00,12.94,12.94,12.9,12.9,34800.0,12.94,12.94,12.9,12.9,34800.0
2018-04-27 10:30:00,12.9,12.9,12.87,12.88,21604.0,12.9,12.9,12.87,12.88,21604.0
2018-04-27 10:35:00,12.88,12.89,12.87,12.88,13600.0,12.88,12.89,12.87,12.88,13600.0
2018-04-27 10:40:00,12.87,12.88,12.87,12.87,12556.0,12.87,12.88,12.87,12.87,12556.0
2018-04-27 10:45:00,12.87,12.87,12.85,12.86,18856.0,12.87,12.87,12.85,12.86,18856.0
2018-04-27 10:50:00,12.85,12.85,12.83,12.83,11588.0,12.85,12.85,12.83,12.83,11588.0
2018-04-27 10:55:00,12.82,12.84,12.8,12.83,31560.0,12.82,12.84,12.8,12.83,31560.0
2018-04-27 11:00:00,12.82,12.85,12.82,12.83,12800.0,12.82,12.85,12.82,12.83,12800.0
2018-04-27 11:05:00,12.84,12.86,12.84,12.86,9624.0,12.84,12.86,12.84,12.86,9624.0
2018-04-27 11:10:00,12.86,12.88,12.85,12.88,15860.0,12.86,12.88,12.85,12.88,15860.0
2018-04-27 11:15:00,12.89,12.91,12.88,12.9,21400.0,12.89,12.91,12.88,12.9,21400.0
2018-04-27 11:20:00,12.89,12.9,12.88,12.9,17100.0,12.89,12.9,12.88,12.9,17100.0
2018-04-27 11:25:00,12.9,12.91,12.88,12.91,5600.0,12.9,12.91,12.88,12.91,5600.0
2018-04-27 11:30:00,12.91,12.91,12.9,12.9,12868.0,12.91,12.91,12.9,12.9,12868.0
2018-04-27 11:35:00,12.92,12.92,12.9,12.9,9200.0,12.92,12.92,12.9,12.9,9200.0
2018-04-27 11:40:00,12.9,12.9,12.87,12.87,14400.0,12.9,12.9,12.87,12.87,14400.0
2018-04-27 11:45:00,12.87,12.88,12.87,12.88,19640.0,12.87,12.88,12.87,12.88,19640.0
2018-04-27 11:50:00,12.88,12.89,12.87,12.88,10000.0,12.88,12.89,12.87,12.88,10000.0
2018-04-27 11:55:00,12.89,12.9,12.89,12.9,12000.0,12.89,12.9,12.89,12.9,12000.0
2018-04-27 12:00:00,12.9,12.91,12.89,12.9,16108.0,12.9,12.91,12.89,12.9,16108.0
2018-04-27 12:05:00,12.9,12.91,12.88,12.88,13408.0,12.9,12.91,12.88,12.88,13408.0
2018-04-27 12:10:00,12.88,12.89,12.88,12.88,28032.0,12.88,12.89,12.88,12.88,28032.0
2018-04-27 12:15:00,12.88,12.88,12.87,12.88,17620.0,12.88,12.88,12.87,12.88,17620.0
2018-04-27 12:20:00,12.88,12.88,12.87,12.88,8000.0,12.88,12.88,12.87,12.88,8000.0
2018-04-27 12:25:00,12.88,12.88,12.87,12.87,24968.0,12.88,12.88,12.87,12.87,24968.0
2018-04-27 12:30:00,12.87,12.88,12.86,12.87,26000.0,12.87,12.88,12.86,12.87,26000.0
2018-04-27 12:35:00,12.86,12.88,12.86,12.88,16312.0,12.86,12.88,12.86,12.88,16312.0
2018-04-27 12:40:00,12.87,12.88,12.87,12.88,10400.0,12.87,12.88,12.87,12.88,10400.0
2018-04-27 12:45:00,12.88,12.88,12.88,12.88,22400.0,12.88,12.88,12.88,12.88,22400.0
2018-04-27 12:50:00,12.88,12.88,12.87,12.88,23520.0,12.88,12.88,12.87,12.88,23520.0
2018-04-27 12:55:00,12.89,12.9,12.89,12.89,28400.0,12.89,12.9,12.89,12.89,28400.0
2018-04-27 13:00:00,12.89,12.9,12.89,12.9,27376.0,12.89,12.9,12.89,12.9,27376.0
2018-04-27 13:05:00,12.9,12.91,12.89,12.89,26228.0,12.9,12.91,12.89,12.89,26228.0
2018-04-27 13:10:00,12.88,12.9,12.88,12.9,11068.0,12.88,12.9,12.88,12.9,11068.0
2018-04-27 13:15:00,12.9,12.9,12.88,12.88,26400.0,12.9,12.9,12.88,12.88,26400.0
2018-04-27 13:20:00,12.88,12.89,12.88,12.88,13320.0,12.88,12.89,12.88,12.88,13320.0
2018-04-27 13:25:00,12.88,12.88,12.87,12.88,23760.0,12.88,12.88,12.87,12.88,23760.0
2018-04-27 13:30:00,12.88,12.89,12.88,12.88,22732.0,12.88,12.89,12.88,12.88,22732.0
2018-04-27 13:35:00,12.88,12.89,12.88,12.88,41996.0,12.88,12.89,12.88,12.88,41996.0
2018-04-27 13:40:00,12.88,12.89,12.88,12.88,25832.0,12.88,12.89,12.88,12.88,25832.0
2018-04-27 13:45:00,12.88,12.89,12.88,12.89,34404.0,12.88,12.89,12.88,12.89,34404.0
2018-04-27 13:50:00,12.89,12.9,12.89,12.89,38000.0,12.89,12.9,12.89,12.89,38000.0
2018-04-27 13:55:00,12.89,12.89,12.87,12.88,34000.0,12.89,12.89,12.87,12.88,34000.0
2018-04-27 14:00:00,12.88,12.89,12.88,12.88,30652.0,12.88,12.89,12.88,12.88,30652.0
2018-04-27 14:05:00,12.88,12.89,12.88,12.89,35624.0,12.88,12.89,12.88,12.89,35624.0
2018-04-27 14:10:00,12.89,12.9,12.89,12.9,64292.0,12.89,12.9,12.89,12.9,64292.0
2018-04-27 14:15:00,12.9,12.9,12.9,12.9,27320.0,12.9,12.9,12.9,12.9,27320.0
2018-04-27 14:20:00,12.9,12.9,12.89,12.9,28000.0,12.9,12.9,12.89,12.9,28000.0
2018-04-27 14:25:00,12.9,12.9,12.89,12.89,28408.0,12.9,12.9,12.89,12.89,28408.0
2018-04-27 14:30:00,12.89,12.9,12.89,12.89,37888.0,12.89,12.9,12.89,12.89,37888.0
2018-04-27 14:35:00,12.89,12.89,12.88,12.89,29480.0,12.89,12.89,12.88,12.89,29480.0
2018-04-27 14:40:00,12.89,12.89,12.88,12.89,20676.0,12.89,12.89,12.88,12.89,20676.0
2018-04-27 14:45:00,12.89,12.89,12.89,12.89,25468.0,12.89,12.89,12.89,12.89,25468.0
2018-04-27 14:50:00,12.89,12.89,12.88,12.89,25252.0,12.89,12.89,12.88,12.89,25252.0
2018-04-27 14:55:00,12.89,12.89,12.89,12.89,22392.0,12.89,12.89,12.89,12.89,22392.0
2018-04-27 15:00:00,12.89,12.89,12.89,12.89,24960.0,12.89,12.89,12.89,12.89,24960.0
2018-04-27 15:05:00,12.89,12.9,12.88,12.88,55784.0,12.89,12.9,12.88,12.88,55784.0
2018-04-27 15:10:00,12.88,12.89,12.88,12.88,20648.0,12.88,12.89,12.88,12.88,20648.0
2018-04-27 15:15:00,12.88,12.89,12.88,12.88,47260.0,12.88,12.89,12.88,12.88,47260.0
2018-04-27 15:20:00,12.88,12.88,12.87,12.88,47976.0,12.88,12.88,12.87,12.88,47976.0
2018-04-27 15:25:00,12.88,12.88,12.87,12.88,18800.0,12.88,12.88,12.87,12.88,18800.0
2018-04-27 15:30:00,12.88,12.9,12.88,12.9,36136.0,12.88,12.9,12.88,12.9,36136.0
2018-04-27 15:35:00,12.9,12.9,12.89,12.9,100840.0,12.9,12.9,12.89,12.9,100840.0
2018-04-27 15:40:00,12.9,12.91,12.89,12.9,107136.0,12.9,12.91,12.89,12.9,107136.0
2018-04-27 15:45:00,12.9,12.92,12.9,12.91,82552.0,12.9,12.92,12.9,12.91,82552.0
2018-04-27 15:50:00,12.91,12.92,12.91,12.92,74400.0,12.91,12.92,12.91,12.92,74400.0
2018-04-27 15:55:00,12.92,12.92,12.91,12.91,156396.0,12.92,12.92,12.91,12.91,156396.0
2018-04-30 09:30:00,12.91,12.97,12.91,12.97,58988.0,12.91,12.97,12.91,12.97,58988.0
2018-04-30 09:35:00,12.95,12.99,12.95,12.99,43876.0,12.95,12.99,12.95,12.99,43876.0
2018-04-30 09:40:00,13.0,13.01,12.99,12.99,17564.0,13.0,13.01,12.99,12.99,17564.0
2018-04-30 09:45:00,12.99,12.99,12.95,12.95,30016.0,12.99,12.99,12.95,12.95,30016.0
2018-04-30 09:50:00,12.95,12.96,12.94,12.94,30212.0,12.95,12.96,12.94,12.94,30212.0
2018-04-30 09:55:00,12.93,12.94,12.88,12.88,32544.0,12.93,12.94,12.88,12.88,32544.0
2018-04-30 10:00:00,12.88,12.9,12.87,12.9,22172.0,12.88,12.9,12.87,12.9,22172.0
2018-04-30 10:05:00,12.9,12.93,12.9,12.91,26660.0,12.9,12.93,12.9,12.91,26660.0
2018-04-30 10:10:00,12.91,12.94,12.91,12.92,16288.0,12.91,12.94,12.91,12.92,16288.0
2018-04-30 10:15:00,12.93,12.93,12.89,12.89,17548.0,12.93,12.93,12.89,12.89,17548.0
2018-04-30 10:20:00,12.89,12.9,12.88,12.88,18940.0,12.89,12.9,12.88,12.88,18940.0
2018-04-30 10:25:00,12.88,12.9,12.88,12.89,11336.0,12.88,12.9,12.88,12.89,11336.0
2018-04-30 10:30:00,12.89,12.9,12.88,12.9,15800.0,12.89,12.9,12.88,12.9,15800.0
2018-04-30 10:35:00,12.9,12.9,12.88,12.88,13484.0,12.9,12.9,12.88,12.88,13484.0
2018-04-30 10:40:00,12.88,12.9,12.88,12.88,20136.0,12.88,12.9,12.88,12.88,20136.0
2018-04-30 10:45:00,12.89,12.9,12.88,12.9,19320.0,12.89,12.9,12.88,12.9,19320.0
2018-04-30 10:50:00,12.91,12.91,12.88,12.91,17600.0,12.91,12.91,12.88,12.91,17600.0
2018-04-30 10:55:00,12.91,12.93,12.9,12.92,34100.0,12.91,12.93,12.9,12.92,34100.0
2018-04-30 11:00:00,12.93,12.95,12.92,12.95,12800.0,12.93,12.95,12.92,12.95,12800.0
2018-04-30 11:05:00,12.95,12.95,12.92,12.92,119656.0,12.95,12.95,12.92,12.92,119656.0
2018-04-30 11:10:00,12.92,12.94,12.92,12.94,60132.0,12.92,12.94,12.92,12.94,60132.0
2018-04-30 11:15:00,12.94,12.95,12.93,12.93,26068.0,12.94,12.95,12.93,12.93,26068.0
2018-04-30 11:20:00,12.92,12.93,12.92,12.92,12400.0,12.92,12.93,12.92,12.92,12400.0
2018-04-30 11:25:00,12.92,12.93,12.92,12.93,46976.0,12.92,12.93,12.92,12.93,46976.0
2018-04-30 11:30:00,12.93,12.94,12.92,12.93,46656.0,12.93,12.94,12.92,12.93,46656.0
2018-04-30 11:35:00,12.93,12.93,12.92,12.93,27832.0,12.93,12.93,12.92,12.93,27832.0
2018-04-30 11:40:00,12.92,12.92,12.9,12.92,22400.0,12.92,12.92,12.9,12.92,22400.0
2018-04-30 11:45:00,12.91,12.92,12.9,12.9,54352.0,12.91,12.92,12.9,12.9,54352.0
2018-04-30 11:50:00,12.91,12.91,12.89,12.9,30220.0,12.91,12.91,12.89,12.9,30220.0
2018-04-30 11:55:00,12.9,12.91,12.89,12.91,18000.0,12.9,12.91,12.89,12.91,18000.0
2018-04-30 12:00:00,12.9,12.91,12.9,12.9,28952.0,12.9,12.91,12.9,12.9,28952.0
2018-04-30 12:05:00,12.9,12.9,12.88,12.88,22420.0,12.9,12.9,12.88,12.88,22420.0
2018-04-30 12:10:00,12.88,12.88,12.87,12.87,20128.0,12.88,12.88,12.87,12.87,20128.0
2018-04-30 12:15:00,12.87,12.87,12.86,12.86,19148.0,12.87,12.87,12.86,12.86,19148.0
2018-04-30 12:20:00,12.87,12.87,12.87,12.87,7200.0,12.87,12.87,12.87,12.87,7200.0
2018-04-30 12:25:00,12.87,12.88,12.86,12.88,14800.0,12.87,12.88,12.86,12.88,14800.0
2018-04-30 12:30:00,12.87,12.87,12.86,12.87,19200.0,12.87,12.87,12.86,12.87,19200.0
2018-04-30 12:35:00,12.87,12.89,12.86,12.88,89492.0,12.87,12.89,12.86,12.88,89492.0
2018-04-30 12:40:00,12.88,12.88,12.88,12.88,17520.0,12.88,12.88,12.88,12.88,17520.0
2018-04-30 12:45:00,12.88,12.88,12.85,12.85,17272.0,12.88,12.88,12.85,12.85,17272.0
2018-04-30 12:50:00,12.85,12.86,12.84,12.84,17640.0,12.85,12.86,12.84,12.84,17640.0
2018-04-30 12:55:00,12.84,12.85,12.84,12.85,16864.0,12.84,12.85,12.84,12.85,16864.0
2018-04-30 13:00:00,12.86,12.86,12.85,12.85,18688.0,12.86,12.86,12.85,12.85,18688.0
2018-04-30 13:05:00,12.85,12.86,12.84,12.85,14200.0,12.85,12.86,12.84,12.85,14200.0
2018-04-30 13:10:00,12.84,12.84,12.82,12.82,22224.0,12.84,12.84,12.82,12.82,22224.0
2018-04-30 13:15:00,12.82,12.83,12.82,12.83,13232.0,12.82,12.83,12.82,12.83,13232.0
2018-04-30 13:20:00,12.83,12.84,12.82,12.82,14364.0,12.83,12.84,12.82,12.82,14364.0
2018-04-30 13:25:00,12.83,12.84,12.83,12.83,12400.0,12.83,12.84,12.83,12.83,12400.0
2018-04-30 13:30:00,12.84,12.84,12.83,12.83,15600.0,12.84,12.84,12.83,12.83,15600.0
2018-04-30 13:35:00,12.83,12.84,12.83,12.84,18400.0,12.83,12.84,12.83,12.84,18400.0
2018-04-30 13:40:00,12.84,12.84,12.83,12.84,18476.0,12.84,12.84,12.83,12.84,18476.0
2018-04-30 13:45:00,12.84,12.85,12.83,12.83,35528.0,12.84,12.85,12.83,12.83,35528.0
2018-04-30 13:50:00,12.84,12.84,12.84,12.84,42108.0,12.84,12.84,12.84,12.84,42108.0
2018-04-30 13:55:00,12.84,12.86,12.83,12.85,12292.0,12.84,12.86,12.83,12.85,12292.0
2018-04-30 14:00:00,12.86,12.86,12.84,12.84,17944.0,12.86,12.86,12.84,12.84,17944.0
2018-04-30 14:05:00,12.85,12.85,12.81,12.82,39836.0,12.85,12.85,12.81,12.82,39836.0
2018-04-30 14:10:00,12.82,12.83,12.81,12.82,32720.0,12.82,12.83,12.81,12.82,32720.0
2018-04-30 14:15:00,12.82,12.84,12.81,12.81,16944.0,12.82,12.84,12.81,12.81,16944.0
2018-04-30 14:20:00,12.81,12.84,12.81,12.84,35140.0,12.81,12.84,12.81,12.84,35140.0
2018-04-30 14:25:00,12.84,12.86,12.84,12.85,40492.0,12.84,12.86,12.84,12.85,40492.0
2018-04-30 14:30:00,12.85,12.86,12.84,12.84,20628.0,12.85,12.86,12.84,12.84,20628.0
2018-04-30 14:35:00,12.84,12.85,12.84,12.85,27416.0,12.84,12.85,12.84,12.85,27416.0
2018-04-30 14:40:00,12.85,12.86,12.83,12.83,20400.0,12.85,12.86,12.83,12.83,20400.0
2018-04-30 14:45:00,12.83,12.83,12.81,12.83,18148.0,12.83,12.83,12.81,12.83,18148.0
2018-04-30 14:50:00,12.82,12.84,12.82,12.84,13600.0,12.82,12.84,12.82,12.84,13600.0
2018-04-30 14:55:00,12.84,12.84,12.82,12.83,21468.0,12.84,12.84,12.82,12.83,21468.0
2018-04-30 15:00:00,12.83,12.84,12.82,12.84,46320.0,12.83,12.84,12.82,12.84,46320.0
2018-04-30 15:05:00,12.83,12.84,12.83,12.84,41876.0,12.83,12.84,12.83,12.84,41876.0
2018-04-30 15:10:00,12.84,12.84,12.84,12.84,12400.0,12.84,12.84,12.84,12.84,12400.0
2018-04-30 15:15:00,12.85,12.86,12.85,12.86,34480.0,12.85,12.86,12.85,12.86,34480.0
2018-04-30 15:20:00,12.86,12.86,12.81,12.81,79080.0,12.86,12.86,12.81,12.81,79080.0
2018-04-30 15:25:00,12.81,12.81,12.8,12.8,35648.0,12.81,12.81,12.8,12.8,35648.0
2018-04-30 15:30:00,12.8,12.82,12.8,12.82,62472.0,12.8,12.82,12.8,12.82,62472.0
2018-04-30 15:35:00,12.82,12.82,12.81,12.81,65524.0,12.82,12.82,12.81,12.81,65524.0
2018-04-30 15:40:00,12.81,12.82,12.81,12.81,60020.0,12.81,12.82,12.81,12.81,60020.0
2018-04-30 15:45:00,12.81,12.82,12.81,12.81,84008.0,12.81,12.82,12.81,12.81,84008.0
2018-04-30 15:50:00,12.81,12.81,12.79,12.79,93168.0,12.81,12.81,12.79,12.79,93168.0
2018-04-30 15:55:00,12.79,12.8,12.77,12.77,214112.0,12.79,12.8,12.77,12.77,214112.0
2018-05-01 09:30:00,12.84,12.91,12.75,12.76,61676.0,12.84,12.91,12.75,12.76,61676.0
2018-05-01 09:35:00,12.77,12.8,12.75,12.77,23728.0,12.77,12.8,12.75,12.77,23728.0
2018-05-01 09:40:00,12.78,12.79,12.75,12.76,37584.0,12.78,12.79,12.75,12.76,37584.0
2018-05-01 09:45:00,12.75,12.78,12.74,12.78,19976.0,12.75,12.78,12.74,12.78,19976.0
2018-05-01 09:50:00,12.78,12.79,12.78,12.78,14116.0,12.78,12.79,12.78,12.78,14116.0
2018-05-01 09:55:00,12.77,12.8,12.77,12.78,18324.0,12.77,12.8,12.77,12.78,18324.0
2018-05-01 10:00:00,12.78,12.78,12.76,12.77,44168.0,12.78,12.78,12.76,12.77,44168.0
2018-05-01 10:05:00,12.77,12.77,12.74,12.74,37676.0,12.77,12.77,12.74,12.74,37676.0
2018-05-01 10:10:00,12.72,12.77,12.72,12.76,28000.0,12.72,12.77,12.72,12.76,28000.0
2018-05-01 10:15:00,12.76,12.77,12.74,12.76,24032.0,12.76,12.77,12.74,12.76,24032.0
2018-05-01 10:20:00,12.75,12.76,12.75,12.76,8000.0,12.75,12.76,12.75,12.76,8000.0
2018-05-01 10:25:00,12.75,12.76,12.74,12.75,31216.0,12.75,12.76,12.74,12.75,31216.0
2018-05-01 10:30:00,12.75,12.76,12.74,12.76,23572.0,12.75,12.76,12.74,12.76,23572.0
2018-05-01 10:35:00,12.75,12.76,12.74,12.75,43712.0,12.75,12.76,12.74,12.75,43712.0
2018-05-01 10:40:00,12.75,12.76,12.75,12.76,8860.0,12.75,12.76,12.75,12.76,8860.0
2018-05-01 10:45:00,12.77,12.77,12.75,12.76,12400.0,12.77,12.77,12.75,12.76,12400.0
2018-05-01 10:50:00,12.75,12.75,12.74,12.75,34844.0,12.75,12.75,12.74,12.75,34844.0
2018-05-01 10:55:00,12.74,12.75,12.73,12.74,62048.0,12.74,12.75,12.73,12.74,62048.0
2018-05-01 11:00:00,12.74,12.74,12.72,12.72,14400.0,12.74,12.74,12.72,12.72,14400.0
2018-05-01 11:05:00,12.72,12.74,12.72,12.74,31852.0,12.72,12.74,12.72,12.74,31852.0
2018-05-01 11:10:00,12.74,12.77,12.74,12.75,36180.0,12.74,12.77,12.74,12.75,36180.0
2018-05-01 11:15:00,12.76,12.77,12.75,12.76,22700.0,12.76,12.77,12.75,12.76,22700.0
2018-05-01 11:20:00,12.76,12.78,12.76,12.77,12756.0,12.76,12.78,12.76,12.77,12756.0
2018-05-01 11:25:00,12.77,12.77,12.76,12.77,11496.0,12.77,12.77,12.76,12.77,11496.0
2018-05-01 11:30:00,12.76,12.78,12.76,12.77,13044.0,12.76,12.78,12.76,12.77,13044.0
2018-05-01 11:35:00,12.78,12.8,12.78,12.79,17664.0,12.78,12.8,12.78,12.79,17664.0
2018-05-01 11:40:00,12.8,12.82,12.8,12.81,12800.0,12.8,12.82,12.8,12.81,12800.0
2018-05-01 11:45:00,12.81,12.81,12.8,12.81,12424.0,12.81,12.81,12.8,12.81,12424.0
2018-05-01 11:50:00,12.81,12.82,12.8,12.81,24212.0,12.81,12.82,12.8,12.81,24212.0
2018-05-01 11:55:00,12.81,12.81,12.79,12.79,10860.0,12.81,12.81,12.79,12.79,10860.0
2018-05-01 12:00:00,12.79,12.79,12.77,12.78,25212.0,12.79,12.79,12.77,12.78,25212.0
2018-05-01 12:05:00,12.78,12.79,12.77,12.78,13600.0,12.78,12.79,12.77,12.78,13600.0
2018-05-01 12:10:00,12.77,12.78,12.77,12.77,5600.0,12.77,12.78,12.77,12.77,5600.0
2018-05-01 12:15:00,12.77,12.78,12.76,12.78,16672.0,12.77,12.78,12.76,12.78,16672.0
2018-05-01 12:20:00,12.78,12.8,12.77,12.8,61668.0,12.78,12.8,12.77,12.8,61668.0
2018-05-01 12:25:00,12.8,12.83,12.8,12.82,17600.0,12.8,12.83,12.8,12.82,17600.0
2018-05-01 12:30:00,12.82,12.82,12.81,12.81,10400.0,12.82,12.82,12.81,12.81,10400.0
2018-05-01 12:35:00,12.81,12.81,12.8,12.8,10840.0,12.81,12.81,12.8,12.8,10840.0
2018-05-01 12:40:00,12.8,12.81,12.8,12.8,18612.0,12.8,12.81,12.8,12.8,18612.0
2018-05-01 12:45:00,12.8,12.81,12.78,12.79,18800.0,12.8,12.81,12.78,12.79,18800.0
2018-05-01 12:50:00,12.78,12.8,12.78,12.78,14380.0,12.78,12.8,12.78,12.78,14380.0
2018-05-01 12:55:00,12.78,12.78,12.76,12.77,28224.0,12.78,12.78,12.76,12.77,28224.0
2018-05-01 13:00:00,12.77,12.77,12.73,12.75,39244.0,12.77,12.77,12.73,12.75,39244.0
2018-05-01 13:05:00,12.75,12.77,12.75,12.76,180404.0,12.75,12.77,12.75,12.76,180404.0
2018-05-01 13:10:00,12.76,12.77,12.76,12.77,16800.0,12.76,12.77,12.76,12.77,16800.0
2018-05-01 13:15:00,12.76,12.77,12.76,12.77,16800.0,12.76,12.77,12.76,12.77,16800.0
2018-05-01 13:20:00,12.78,12.78,12.76,12.77,10808.0,12.78,12.78,12.76,12.77,10808.0
2018-05-01 13:25:00,12.77,12.78,12.77,12.78,33076.0,12.77,12.78,12.77,12.78,33076.0
2018-05-01 13:30:00,12.78,12.79,12.76,12.78,31940.0,12.78,12.79,12.76,12.78,31940.0
2018-05-01 13:35:00,12.78,12.79,12.78,12.79,19200.0,12.78,12.79,12.78,12.79,19200.0
2018-05-01 13:40:00,12.78,12.8,12.78,12.79,18936.0,12.78,12.8,12.78,12.79,18936.0
2018-05-01 13:45:00,12.8,12.83,12.8,12.82,17240.0,12.8,12.83,12.8,12.82,17240.0
2018-05-01 13:50:00,12.82,12.83,12.82,12.83,19204.0,12.82,12.83,12.82,12.83,19204.0
2018-05-01 13:55:00,12.83,12.85,12.83,12.85,19800.0,12.83,12.85,12.83,12.85,19800.0
2018-05-01 14:00:00,12.85,12.87,12.85,12.86,23200.0,12.85,12.87,12.85,12.86,23200.0
2018-05-01 14:05:00,12.86,12.87,12.85,12.87,22124.0,12.86,12.87,12.85,12.87,22124.0
2018-05-01 14:10:00,12.87,12.88,12.85,12.86,86744.0,12.87,12.88,12.85,12.86,86744.0
2018-05-01 14:15:00,12.87,12.87,12.85,12.86,100848.0,12.87,12.87,12.85,12.86,100848.0
2018-05-01 14:20:00,12.86,12.9,12.86,12.9,34764.0,12.86,12.9,12.86,12.9,34764.0
2018-05-01 14:25:00,12.9,12.9,12.89,12.89,17600.0,12.9,12.9,12.89,12.89,17600.0
2018-05-01 14:30:00,12.89,12.89,12.87,12.87,25316.0,12.89,12.89,12.87,12.87,25316.0
2018-05-01 14:35:00,12.87,12.88,12.86,12.88,22400.0,12.87,12.88,12.86,12.88,22400.0
2018-05-01 14:40:00,12.88,12.88,12.86,12.88,50600.0,12.88,12.88,12.86,12.88,50600.0
2018-05-01 14:45:00,12.88,12.9,12.88,12.9,52392.0,12.88,12.9,12.88,12.9,52392.0
2018-05-01 14:50:00,12.89,12.9,12.89,12.9,37128.0,12.89,12.9,12.89,12.9,37128.0
2018-05-01 14:55:00,12.9,12.9,12.89,12.9,20208.0,12.9,12.9,12.89,12.9,20208.0
2018-05-01 15:00:00,12.9,12.93,12.9,12.91,38064.0,12.9,12.93,12.9,12.91,38064.0
2018-05-01 15:05:00,12.91,12.93,12.91,12.92,40944.0,12.91,12.93,12.91,12.92,40944.0
2018-05-01 15:10:00,12.92,12.92,12.89,12.89,48624.0,12.92,12.92,12.89,12.89,48624.0
2018-05-01 15:15:00,12.89,12.9,12.89,12.9,55964.0,12.89,12.9,12.89,12.9,55964.0
2018-05-01 15:20:00,12.9,12.91,12.87,12.87,53564.0,12.9,12.91,12.87,12.87,53564.0
2018-05-01 15:25:00,12.88,12.89,12.87,12.89,38388.0,12.88,12.89,12.87,12.89,38388.0
2018-05-01 15:30:00,12.89,12.9,12.89,12.89,50392.0,12.89,12.9,12.89,12.89,50392.0
2018-05-01 15:35:00,12.89,12.89,12.87,12.87,58780.0,12.89,12.89,12.87,12.87,58780.0
2018-05-01 15:40:00,12.87,12.9,12.87,12.9,63996.0,12.87,12.9,12.87,12.9,63996.0
2018-05-01 15:45:00,12.9,12.92,12.9,12.92,177824.0,12.9,12.92,12.9,12.92,177824.0
2018-05-01 15:50:00,12.93,12.94,12.92,12.92,106732.0,12.93,12.94,12.92,12.92,106732.0
2018-05-01 15:55:00,12.92,12.94,12.91,12.92,237344.0,12.92,12.94,12.91,12.92,237344.0
2018-05-02 09:30:00,12.93,12.99,12.87,12.96,39764.0,12.93,12.99,12.87,12.96,39764.0
2018-05-02 09:35:00,12.96,12.97,12.92,12.96,25200.0,12.96,12.97,12.92,12.96,25200.0
2018-05-02 09:40:00,12.95,12.98,12.95,12.97,36128.0,12.95,12.98,12.95,12.97,36128.0
2018-05-02 09:45:00,12.97,12.98,12.95,12.97,20464.0,12.97,12.98,12.95,12.97,20464.0
2018-05-02 09:50:00,12.98,13.01,12.98,12.99,16800.0,12.98,13.01,12.98,12.99,16800.0
2018-05-02 09:55:00,13.0,13.02,12.99,13.01,37300.0,13.0,13.02,12.99,13.01,37300.0
2018-05-02 10:00:00,13.02,13.03,13.01,13.03,27668.0,13.02,13.03,13.01,13.03,27668.0
2018-05-02 10:05:00,13.03,13.06,13.02,13.06,22452.0,13.03,13.06,13.02,13.06,22452.0
2018-05-02 10:10:00,13.06,13.07,13.05,13.05,34656.0,13.06,13.07,13.05,13.05,34656.0
2018-05-02 10:15:00,13.06,13.06,13.04,13.06,40700.0,13.06,13.06,13.04,13.06,40700.0
2018-05-02 10:20:00,13.06,13.07,13.05,13.05,39300.0,13.06,13.07,13.05,13.05,39300.0
2018-05-02 10:25:00,13.05,13.06,13.03,13.03,66808.0,13.05,13.06,13.03,13.03,66808.0
2018-05-02 10:30:00,13.03,13.08,13.03,13.08,35908.0,13.03,13.08,13.03,13.08,35908.0
2018-05-02 10:35:00,13.08,13.09,13.06,13.08,36244.0,13.08,13.09,13.06,13.08,36244.0
2018-05-02 10:40:00,13.08,13.09,13.08,13.08,42256.0,13.08,13.09,13.08,13.08,42256.0
2018-05-02 10:45:00,13.08,13.09,13.06,13.09,28480.0,13.08,13.09,13.06,13.09,28480.0
2018-05-02 10:50:00,13.08,13.08,13.03,13.03,113536.0,13.08,13.08,13.03,13.03,113536.0
2018-05-02 10:55:00,13.03,13.03,13.01,13.03,65600.0,13.03,13.03,13.01,13.03,65600.0
2018-05-02 11:00:00,13.03,13.03,12.99,13.0,157960.0,13.03,13.03,12.99,13.0,157960.0
2018-05-02 11:05:00,13.0,13.02,13.0,13.02,65072.0,13.0,13.02,13.0,13.02,65072.0
2018-05-02 11:10:00,13.01,13.05,13.01,13.05,46604.0,13.01,13.05,13.01,13.05,46604.0
2018-05-02 11:15:00,13.05,13.05,13.0,13.03,33132.0,13.05,13.05,13.0,13.03,33132.0
2018-05-02 11:20:00,13.03,13.03,13.0,13.01,35848.0,13.03,13.03,13.0,13.01,35848.0
2018-05-02 11:25:00,13.0,13.02,13.0,13.0,34440.0,13.0,13.02,13.0,13.0,34440.0
2018-05-02 11:30:00,13.0,13.0,12.99,12.99,20024.0,13.0,13.0,12.99,12.99,20024.0
2018-05-02 11:35:00,12.99,13.0,12.98,12.99,52484.0,12.99,13.0,12.98,12.99,52484.0
2018-05-02 11:40:00,12.99,13.0,12.99,12.99,15120.0,12.99,13.0,12.99,12.99,15120.0
2018-05-02 11:45:00,12.99,13.01,12.97,12.99,49832.0,12.99,13.01,12.97,12.99,49832.0
2018-05-02 11:50:00,12.99,12.99,12.98,12.98,21348.0,12.99,12.99,12.98,12.98,21348.0
2018-05-02 11:55:00,12.98,12.98,12.98,12.98,15552.0,12.98,12.98,12.98,12.98,15552.0
2018-05-02 12:00:00,12.98,12.98,12.96,12.96,16800.0,12.98,12.98,12.96,12.96,16800.0
2018-05-02 12:05:00,12.95,12.96,12.94,12.95,16000.0,12.95,12.96,12.94,12.95,16000.0
2018-05-02 12:10:00,12.94,12.96,12.94,12.95,25228.0,12.94,12.96,12.94,12.95,25228.0
2018-05-02 12:15:00,12.95,12.96,12.95,12.95,18200.0,12.95,12.96,12.95,12.95,18200.0
2018-05-02 12:20:00,12.95,12.96,12.94,12.95,13260.0,12.95,12.96,12.94,12.95,13260.0
2018-05-02 12:25:00,12.95,12.96,12.95,12.95,11760.0,12.95,12.96,12.95,12.95,11760.0
2018-05-02 12:30:00,12.95,12.96,12.93,12.94,35400.0,12.95,12.96,12.93,12.94,35400.0
2018-05-02 12:35:00,12.94,12.95,12.94,12.94,14000.0,12.94,12.95,12.94,12.94,14000.0
2018-05-02 12:40:00,12.94,12.95,12.93,12.94,23800.0,12.94,12.95,12.93,12.94,23800.0
2018-05-02 12:45:00,12.94,12.95,12.93,12.93,23388.0,12.94,12.95,12.93,12.93,23388.0
2018-05-02 12:50:00,12.93,12.94,12.93,12.94,21068.0,12.93,12.94,12.93,12.94,21068.0
2018-05-02 12:55:00,12.94,12.96,12.94,12.95,14280.0,12.94,12.96,12.94,12.95,14280.0
2018-05-02 13:00:00,12.95,12.97,12.95,12.96,14036.0,12.95,12.97,12.95,12.96,14036.0
2018-05-02 13:05:00,12.97,12.97,12.95,12.96,64516.0,12.97,12.97,12.95,12.96,64516.0
2018-05-02 13:10:00,12.96,12.97,12.96,12.97,27416.0,12.96,12.97,12.96,12.97,27416.0
2018-05-02 13:15:00,12.97,12.98,12.97,12.98,7632.0,12.97,12.98,12.97,12.98,7632.0
2018-05-02 13:20:00,12.98,12.99,12.97,12.97,14400.0,12.98,12.99,12.97,12.97,14400.0
2018-05-02 13:25:00,12.98,12.98,12.97,12.97,9200.0,12.98,12.98,12.97,12.97,9200.0
2018-05-02 13:30:00,12.97,12.98,12.97,12.98,18924.0,12.97,12.98,12.97,12.98,18924.0
2018-05-02 13:35:00,12.98,13.0,12.98,12.99,29484.0,12.98,13.0,12.98,12.99,29484.0
2018-05-02 13:40:00,12.99,13.0,12.99,13.0,13676.0,12.99,13.0,12.99,13.0,13676.0
2018-05-02 13:45:00,13.01,13.01,13.0,13.01,33800.0,13.01,13.01,13.0,13.01,33800.0
2018-05-02 13:50:00,13.01,13.01,12.99,12.99,24144.0,13.01,13.01,12.99,12.99,24144.0
2018-05-02 13:55:00,12.99,12.99,12.99,12.99,18684.0,12.99,12.99,12.99,12.99,18684.0
2018-05-02 14:00:00,12.99,13.03,12.98,13.03,20572.0,12.99,13.03,12.98,13.03,20572.0
2018-05-02 14:05:00,13.02,13.06,13.02,13.06,30748.0,13.02,13.06,13.02,13.06,30748.0
2018-05-02 14:10:00,13.06,13.06,13.04,13.04,20964.0,13.06,13.06,13.04,13.04,20964.0
2018-05-02 14:15:00,13.05,13.06,13.04,13.04,39580.0,13.05,13.06,13.04,13.04,39580.0
2018-05-02 14:20:00,13.05,13.06,13.02,13.02,43380.0,13.05,13.06,13.02,13.02,43380.0
2018-05-02 14:25:00,13.03,13.05,13.03,13.05,23396.0,13.03,13.05,13.03,13.05,23396.0
2018-05-02 14:30:00,13.05,13.06,13.03,13.04,34808.0,13.05,13.06,13.03,13.04,34808.0
2018-05-02 14:35:00,13.04,13.06,13.02,13.06,91332.0,13.04,13.06,13.02,13.06,91332.0
2018-05-02 14:40:00,13.06,13.06,13.05,13.05,65120.0,13.06,13.06,13.05,13.05,65120.0
2018-05-02 14:45:00,13.06,13.06,13.05,13.05,20044.0,13.06,13.06,13.05,13.05,20044.0
2018-05-02 14:50:00,13.05,13.06,13.03,13.03,31044.0,13.05,13.06,13.03,13.03,31044.0
2018-05-02 14:55:00,13.03,13.04,13.03,13.04,29788.0,13.03,13.04,13.03,13.04,29788.0
2018-05-02 15:00:00,13.04,13.04,13.01,13.02,41968.0,13.04,13.04,13.01,13.02,41968.0
2018-05-02 15:05:00,13.02,13.03,13.01,13.02,55012.0,13.02,13.03,13.01,13.02,55012.0
2018-05-02 15:10:00,13.02,13.02,13.0,13.01,53960.0,13.02,13.02,13.0,13.01,53960.0
2018-05-02 15:15:00,13.01,13.02,13.0,13.0,38816.0,13.01,13.02,13.0,13.0,38816.0
2018-05-02 15:20:00,13.01,13.01,12.97,12.97,35472.0,13.01,13.01,12.97,12.97,35472.0
2018-05-02 15:25:00,12.97,12.99,12.97,12.98,45404.0,12.97,12.99,12.97,12.98,45404.0
2018-05-02 15:30:00,12.98,12.99,12.97,12.98,111508.0,12.98,12.99,12.97,12.98,111508.0
2018-05-02 15:35:00,12.98,12.98,12.97,12.97,43852.0,12.98,12.98,12.97,12.97,43852.0
2018-05-02 15:40:00,12.98,12.98,12.97,12.97,58532.0,12.98,12.98,12.97,12.97,58532.0
2018-05-02 15:45:00,12.97,12.97,12.96,12.96,49172.0,12.97,12.97,12.96,12.96,49172.0
2018-05-02 15:50:00,12.96,12.96,12.94,12.94,116864.0,12.96,12.96,12.94,12.94,116864.0
2018-05-02 15:55:00,12.94,12.96,12.94,12.95,214920.0,12.94,12.96,12.94,12.95,214920.0
2018-05-03 09:30:00,12.87,12.95,12.87,12.92,36796.0,12.87,12.95,12.87,12.92,36796.0
2018-05-03 09:35:00,12.94,12.97,12.93,12.95,20920.0,12.94,12.97,12.93,12.95,20920.0
2018-05-03 09:40:00,12.95,12.95,12.92,12.93,27052.0,12.95,12.95,12.92,12.93,27052.0
2018-05-03 09:45:00,12.93,12.94,12.91,12.94,24212.0,12.93,12.94,12.91,12.94,24212.0
2018-05-03 09:50:00,12.93,12.96,12.93,12.94,27876.0,12.93,12.96,12.93,12.94,27876.0
2018-05-03 09:55:00,12.94,12.96,12.94,12.94,15852.0,12.94,12.96,12.94,12.94,15852.0
2018-05-03 10:00:00,12.94,12.94,12.9,12.9,9600.0,12.94,12.94,12.9,12.9,9600.0
2018-05-03 10:05:00,12.9,12.92,12.89,12.92,21356.0,12.9,12.92,12.89,12.92,21356.0
2018-05-03 10:10:00,12.93,12.94,12.9,12.91,49648.0,12.93,12.94,12.9,12.91,49648.0
2018-05-03 10:15:00,12.9,12.93,12.9,12.91,23996.0,12.9,12.93,12.9,12.91,23996.0
2018-05-03 10:20:00,12.91,12.92,12.88,12.88,21600.0,12.91,12.92,12.88,12.88,21600.0
2018-05-03 10:25:00,12.89,12.9,12.87,12.9,50656.0,12.89,12.9,12.87,12.9,50656.0
2018-05-03 10:30:00,12.9,12.9,12.87,12.88,28580.0,12.9,12.9,12.87,12.88,28580.0
2018-05-03 10:35:00,12.87,12.88,12.85,12.88,30208.0,12.87,12.88,12.85,12.88,30208.0
2018-05-03 10:40:00,12.88,12.9,12.87,12.88,26004.0,12.88,12.9,12.87,12.88,26004.0
2018-05-03 10:45:00,12.89,12.9,12.88,12.89,37272.0,12.89,12.9,12.88,12.89,37272.0
2018-05-03 10:50:00,12.89,12.89,12.87,12.88,11424.0,12.89,12.89,12.87,12.88,11424.0
2018-05-03 10:55:00,12.88,12.88,12.86,12.88,33720.0,12.88,12.88,12.86,12.88,33720.0
2018-05-03 11:00:00,12.88,12.88,12.85,12.85,29800.0,12.88,12.88,12.85,12.85,29800.0
2018-05-03 11:05:00,12.85,12.9,12.85,12.9,377876.0,12.85,12.9,12.85,12.9,377876.0
2018-05-03 11:10:00,12.9,12.93,12.9,12.92,74364.0,12.9,12.93,12.9,12.92,74364.0
2018-05-03 11:15:00,12.92,12.94,12.92,12.93,98444.0,12.92,12.94,12.92,12.93,98444.0
2018-05-03 11:20:00,12.93,12.93,12.92,12.93,30480.0,12.93,12.93,12.92,12.93,30480.0
2018-05-03 11:25:00,12.93,12.93,12.91,12.92,30096.0,12.93,12.93,12.91,12.92,30096.0
2018-05-03 11:30:00,12.92,12.92,12.89,12.92,18616.0,12.92,12.92,12.89,12.92,18616.0
2018-05-03 11:35:00,12.92,12.92,12.9,12.9,17420.0,12.92,12.92,12.9,12.9,17420.0
2018-05-03 11:40:00,12.9,12.91,12.89,12.91,15688.0,12.9,12.91,12.89,12.91,15688.0
2018-05-03 11:45:00,12.92,12.95,12.91,12.95,16348.0,12.92,12.95,12.91,12.95,16348.0
2018-05-03 11:50:00,12.95,12.97,12.94,12.97,30428.0,12.95,12.97,12.94,12.97,30428.0
2018-05-03 11:55:00,12.96,12.97,12.96,12.96,26732.0,12.96,12.97,12.96,12.96,26732.0
2018-05-03 12:00:00,12.96,12.98,12.96,12.97,44384.0,12.96,12.98,12.96,12.97,44384.0
2018-05-03 12:05:00,12.98,13.0,12.98,12.99,16428.0,12.98,13.0,12.98,12.99,16428.0
2018-05-03 12:10:00,12.99,12.99,12.96,12.96,40480.0,12.99,12.99,12.96,12.96,40480.0
2018-05-03 12:15:00,12.96,12.96,12.94,12.94,22068.0,12.96,12.96,12.94,12.94,22068.0
2018-05-03 12:20:00,12.94,12.96,12.94,12.94,13144.0,12.94,12.96,12.94,12.94,13144.0
2018-05-03 12:25:00,12.94,12.95,12.94,12.94,15060.0,12.94,12.95,12.94,12.94,15060.0
2018-05-03 12:30:00,12.94,12.96,12.94,12.96,22184.0,12.94,12.96,12.94,12.96,22184.0
2018-05-03 12:35:00,12.96,12.99,12.96,12.99,13856.0,12.96,12.99,12.96,12.99,13856.0
2018-05-03 12:40:00,12.99,13.01,12.99,13.01,73496.0,12.99,13.01,12.99,13.01,73496.0
2018-05-03 12:45:00,13.01,13.02,13.01,13.02,23436.0,13.01,13.02,13.01,13.02,23436.0
2018-05-03 12:50:00,13.02,13.04,12.99,13.04,43028.0,13.02,13.04,12.99,13.04,43028.0
2018-05-03 12:55:00,13.04,13.06,13.04,13.06,38280.0,13.04,13.06,13.04,13.06,38280.0
2018-05-03 13:00:00,13.06,13.06,13.02,13.02,28944.0,13.06,13.06,13.02,13.02,28944.0
2018-05-03 13:05:00,13.01,13.01,12.99,13.0,10056.0,13.01,13.01,12.99,13.0,10056.0
2018-05-03 13:10:00,13.0,13.01,12.99,13.0,18800.0,13.0,13.01,12.99,13.0,18800.0
2018-05-03 13:15:00,13.0,13.01,13.0,13.01,13804.0,13.0,13.01,13.0,13.01,13804.0
2018-05-03 13:20:00,13.01,13.01,12.98,12.98,20400.0,13.01,13.01,12.98,12.98,20400.0
2018-05-03 13:25:00,12.99,12.99,12.98,12.98,11424.0,12.99,12.99,12.98,12.98,11424.0
2018-05-03 13:30:00,13.01,13.01,13.0,13.0,47188.0,13.01,13.01,13.0,13.0,47188.0
2018-05-03 13:35:00,13.01,13.04,13.01,13.03,25928.0,13.01,13.04,13.01,13.03,25928.0
2018-05-03 13:40:00,13.03,13.04,13.02,13.03,44712.0,13.03,13.04,13.02,13.03,44712.0
2018-05-03 13:45:00,13.03,13.03,13.01,13.02,27396.0,13.03,13.03,13.01,13.02,27396.0
2018-05-03 13:50:00,13.02,13.02,13.01,13.02,17056.0,13.02,13.02,13.01,13.02,17056.0
2018-05-03 13:55:00,13.04,13.05,13.02,13.02,18000.0,13.04,13.05,13.02,13.02,18000.0
2018-05-03 14:00:00,13.02,13.02,13.0,13.01,15200.0,13.02,13.02,13.0,13.01,15200.0
2018-05-03 14:05:00,13.01,13.03,13.01,13.02,39660.0,13.01,13.03,13.01,13.02,39660.0
2018-05-03 14:10:00,13.02,13.02,13.01,13.02,16536.0,13.02,13.02,13.01,13.02,16536.0
2018-05-03 14:15:00,13.02,13.02,13.01,13.02,19408.0,13.02,13.02,13.01,13.02,19408.0
2018-05-03 14:20:00,13.01,13.01,13.0,13.0,13748.0,13.01,13.01,13.0,13.0,13748.0
2018-05-03 14:25:00,13.0,13.02,12.99,13.01,27272.0,13.0,13.02,12.99,13.01,27272.0
2018-05-03 14:30:00,13.02,13.06,13.02,13.05,12604.0,13.02,13.06,13.02,13.05,12604.0
2018-05-03 14:35:00,13.05,13.06,13.04,13.06,18004.0,13.05,13.06,13.04,13.06,18004.0
2018-05-03 14:40:00,13.06,13.06,13.05,13.05,23132.0,13.06,13.06,13.05,13.05,23132.0
2018-05-03 14:45:00,13.05,13.05,13.03,13.03,17300.0,13.05,13.05,13.03,13.03,17300.0
2018-05-03 14:50:00,13.03,13.04,13.02,13.03,15408.0,13.03,13.04,13.02,13.03,15408.0
2018-05-03 14:55:00,13.04,13.04,13.01,13.02,30904.0,13.04,13.04,13.01,13.02,30904.0
2018-05-03 15:00:00,13.03,13.04,13.03,13.04,18196.0,13.03,13.04,13.03,13.04,18196.0
2018-05-03 15:05:00,13.03,13.04,13.02,13.03,33200.0,13.03,13.04,13.02,13.03,33200.0
2018-05-03 15:10:00,13.03,13.05,13.02,13.04,33984.0,13.03,13.05,13.02,13.04,33984.0
2018-05-03 15:15:00,13.04,13.06,13.04,13.05,27940.0,13.04,13.06,13.04,13.05,27940.0
2018-05-03 15:20:00,13.05,13.07,13.04,13.07,45512.0,13.05,13.07,13.04,13.07,45512.0
2018-05-03 15:25:00,13.07,13.07,13.05,13.07,142340.0,13.07,13.07,13.05,13.07,142340.0
2018-05-03 15:30:00,13.07,13.08,13.06,13.08,213128.0,13.07,13.08,13.06,13.08,213128.0
2018-05-03 15:35:00,13.08,13.09,13.06,13.07,92844.0,13.08,13.09,13.06,13.07,92844.0
2018-05-03 15:40:00,13.07,13.07,13.06,13.06,59860.0,13.07,13.07,13.06,13.06,59860.0
2018-05-03 15:45:00,13.06,13.07,13.06,13.06,121376.0,13.06,13.07,13.06,13.06,121376.0
2018-05-03 15:50:00,13.06,13.08,13.06,13.07,106840.0,13.06,13.08,13.06,13.07,106840.0
2018-05-03 15:55:00,13.07,13.08,13.05,13.07,425552.0,13.07,13.08,13.05,13.07,425552.0
2018-05-04 09:30:00,13.02,13.06,12.98,13.01,92748.0,13.02,13.06,12.98,13.01,92748.0
2018-05-04 09:35:00,13.02,13.04,12.99,13.03,35200.0,13.02,13.04,12.99,13.03,35200.0
2018-05-04 09:40:00,13.04,13.04,13.0,13.04,14400.0,13.04,13.04,13.0,13.04,14400.0
2018-05-04 09:45:00,13.06,13.09,13.05,13.09,109804.0,13.06,13.09,13.05,13.09,109804.0
2018-05-04 09:50:00,13.09,13.1,13.07,13.08,21148.0,13.09,13.1,13.07,13.08,21148.0
2018-05-04 09:55:00,13.09,13.11,13.09,13.1,40908.0,13.09,13.11,13.09,13.1,40908.0
2018-05-04 10:00:00,13.11,13.11,13.08,13.1,64692.0,13.11,13.11,13.08,13.1,64692.0
2018-05-04 10:05:00,13.1,13.13,13.09,13.12,35276.0,13.1,13.13,13.09,13.12,35276.0
2018-05-04 10:10:00,13.13,13.15,13.13,13.13,79520.0,13.13,13.15,13.13,13.13,79520.0
2018-05-04 10:15:00,13.13,13.13,13.1,13.1,18000.0,13.13,13.13,13.1,13.1,18000.0
2018-05-04 10:20:00,13.11,13.13,13.1,13.13,24256.0,13.11,13.13,13.1,13.13,24256.0
2018-05-04 10:25:00,13.13,13.14,13.12,13.13,21200.0,13.13,13.14,13.12,13.13,21200.0
2018-05-04 10:30:00,13.13,13.15,13.13,13.15,21080.0,13.13,13.15,13.13,13.15,21080.0
2018-05-04 10:35:00,13.15,13.17,13.13,13.17,29200.0,13.15,13.17,13.13,13.17,29200.0
2018-05-04 10:40:00,13.18,13.18,13.16,13.18,30400.0,13.18,13.18,13.16,13.18,30400.0
2018-05-04 10:45:00,13.18,13.2,13.16,13.17,39128.0,13.18,13.2,13.16,13.17,39128.0
2018-05-04 10:50:00,13.17,13.17,13.15,13.16,39200.0,13.17,13.17,13.15,13.16,39200.0
2018-05-04 10:55:00,13.17,13.18,13.16,13.17,33984.0,13.17,13.18,13.16,13.17,33984.0
2018-05-04 11:00:00,13.17,13.18,13.15,13.15,72004.0,13.17,13.18,13.15,13.15,72004.0
2018-05-04 11:05:00,13.15,13.18,13.15,13.17,39152.0,13.15,13.18,13.15,13.17,39152.0
2018-05-04 11:10:00,13.18,13.18,13.15,13.15,88204.0,13.18,13.18,13.15,13.15,88204.0
2018-05-04 11:15:00,13.16,13.17,13.14,13.15,38000.0,13.16,13.17,13.14,13.15,38000.0
2018-05-04 11:20:00,13.15,13.17,13.15,13.15,26620.0,13.15,13.17,13.15,13.15,26620.0
2018-05-04 11:25:00,13.16,13.17,13.15,13.16,136584.0,13.16,13.17,13.15,13.16,136584.0
2018-05-04 11:30:00,13.16,13.16,13.15,13.16,73292.0,13.16,13.16,13.15,13.16,73292.0
2018-05-04 11:35:00,13.17,13.17,13.15,13.15,106608.0,13.17,13.17,13.15,13.15,106608.0
2018-05-04 11:40:00,13.15,13.15,13.12,13.13,97692.0,13.15,13.15,13.12,13.13,97692.0
2018-05-04 11:45:00,13.12,13.13,13.1,13.11,44344.0,13.12,13.13,13.1,13.11,44344.0
2018-05-04 11:50:00,13.1,13.13,13.1,13.13,40908.0,13.1,13.13,13.1,13.13,40908.0
2018-05-04 11:55:00,13.13,13.15,13.13,13.15,34396.0,13.13,13.15,13.13,13.15,34396.0
2018-05-04 12:00:00,13.15,13.16,13.14,13.15,30000.0,13.15,13.16,13.14,13.15,30000.0
2018-05-04 12:05:00,13.16,13.16,13.15,13.15,22120.0,13.16,13.16,13.15,13.15,22120.0
2018-05-04 12:10:00,13.15,13.15,13.14,13.14,17460.0,13.15,13.15,13.14,13.14,17460.0
2018-05-04 12:15:00,13.14,13.15,13.14,13.14,12900.0,13.14,13.15,13.14,13.14,12900.0
2018-05-04 12:20:00,13.15,13.16,13.15,13.15,20588.0,13.15,13.16,13.15,13.15,20588.0
2018-05-04 12:25:00,13.15,13.18,13.15,13.17,16400.0,13.15,13.18,13.15,13.17,16400.0
2018-05-04 12:30:00,13.17,13.19,13.17,13.18,75800.0,13.17,13.19,13.17,13.18,75800.0
2018-05-04 12:35:00,13.18,13.18,13.18,13.18,20000.0,13.18,13.18,13.18,13.18,20000.0
2018-05-04 12:40:00,13.18,13.19,13.18,13.19,31760.0,13.18,13.19,13.18,13.19,31760.0
2018-05-04 12:45:00,13.18,13.18,13.18,13.18,11996.0,13.18,13.18,13.18,13.18,11996.0
2018-05-04 12:50:00,13.18,13.19,13.17,13.19,32548.0,13.18,13.19,13.17,13.19,32548.0
2018-05-04 12:55:00,13.2,13.2,13.19,13.19,12184.0,13.2,13.2,13.19,13.19,12184.0
2018-05-04 13:00:00,13.2,13.21,13.2,13.21,61408.0,13.2,13.21,13.2,13.21,61408.0
2018-05-04 13:05:00,13.2,13.22,13.2,13.22,40380.0,13.2,13.22,13.2,13.22,40380.0
2018-05-04 13:10:00,13.22,13.22,13.21,13.21,21372.0,13.22,13.22,13.21,13.21,21372.0
2018-05-04 13:15:00,13.21,13.22,13.2,13.2,24420.0,13.21,13.22,13.2,13.2,24420.0
2018-05-04 13:20:00,13.21,13.22,13.21,13.22,20060.0,13.21,13.22,13.21,13.22,20060.0
2018-05-04 13:25:00,13.22,13.22,13.2,13.21,14608.0,13.22,13.22,13.2,13.21,14608.0
2018-05-04 13:30:00,13.2,13.21,13.2,13.21,18768.0,13.2,13.21,13.2,13.21,18768.0
2018-05-04 13:35:00,13.21,13.22,13.21,13.22,25168.0,13.21,13.22,13.21,13.22,25168.0
2018-05-04 13:40:00,13.22,13.23,13.22,13.22,22260.0,13.22,13.23,13.22,13.22,22260.0
2018-05-04 13:45:00,13.22,13.24,13.22,13.23,18560.0,13.22,13.24,13.22,13.23,18560.0
2018-05-04 13:50:00,13.23,13.25,13.23,13.24,24836.0,13.23,13.25,13.23,13.24,24836.0
2018-05-04 13:55:00,13.24,13.26,13.24,13.25,27312.0,13.24,13.26,13.24,13.25,27312.0
2018-05-04 14:00:00,13.25,13.29,13.24,13.26,54324.0,13.25,13.29,13.24,13.26,54324.0
2018-05-04 14:05:00,13.26,13.27,13.26,13.27,26824.0,13.26,13.27,13.26,13.27,26824.0
2018-05-04 14:10:00,13.26,13.27,13.26,13.27,39420.0,13.26,13.27,13.26,13.27,39420.0
2018-05-04 14:15:00,13.26,13.27,13.25,13.25,21552.0,13.26,13.27,13.25,13.25,21552.0
2018-05-04 14:20:00,13.26,13.26,13.24,13.24,52200.0,13.26,13.26,13.24,13.24,52200.0
2018-05-04 14:25:00,13.25,13.26,13.24,13.25,38520.0,13.25,13.26,13.24,13.25,38520.0
2018-05-04 14:30:00,13.25,13.25,13.24,13.24,38292.0,13.25,13.25,13.24,13.24,38292.0
2018-05-04 14:35:00,13.24,13.26,13.24,13.26,40644.0,13.24,13.26,13.24,13.26,40644.0
2018-05-04 14:40:00,13.26,13.28,13.26,13.27,27064.0,13.26,13.28,13.26,13.27,27064.0
2018-05-04 14:45:00,13.27,13.27,13.25,13.25,41676.0,13.27,13.27,13.25,13.25,41676.0
2018-05-04 14:50:00,13.25,13.26,13.24,13.24,41344.0,13.25,13.26,13.24,13.24,41344.0
2018-05-04 14:55:00,13.24,13.25,13.23,13.24,40340.0,13.24,13.25,13.23,13.24,40340.0
2018-05-04 15:00:00,13.24,13.25,13.24,13.25,36508.0,13.24,13.25,13.24,13.25,36508.0
2018-05-04 15:05:00,13.25,13.25,13.22,13.22,29200.0,13.25,13.25,13.22,13.22,29200.0
2018-05-04 15:10:00,13.23,13.24,13.22,13.23,43008.0,13.23,13.24,13.22,13.23,43008.0
2018-05-04 15:15:00,13.23,13.23,13.22,13.23,23208.0,13.23,13.23,13.22,13.23,23208.0
2018-05-04 15:20:00,13.23,13.23,13.2,13.23,58352.0,13.23,13.23,13.2,13.23,58352.0
2018-05-04 15:25:00,13.22,13.24,13.22,13.22,62568.0,13.22,13.24,13.22,13.22,62568.0
2018-05-04 15:30:00,13.22,13.24,13.22,13.24,26344.0,13.22,13.24,13.22,13.24,26344.0
2018-05-04 15:35:00,13.24,13.24,13.22,13.22,65348.0,13.24,13.24,13.22,13.22,65348.0
2018-05-04 15:40:00,13.22,13.24,13.22,13.23,41696.0,13.22,13.24,13.22,13.23,41696.0
2018-05-04 15:45:00,13.23,13.23,13.21,13.22,92716.0,13.23,13.23,13.21,13.22,92716.0
2018-05-04 15:50:00,13.22,13.22,13.2,13.2,97568.0,13.22,13.22,13.2,13.2,97568.0
2018-05-04 15:55:00,13.2,13.21,13.19,13.21,271924.0,13.2,13.21,13.19,13.21,271924.0
2018-05-07 09:30:00,13.26,13.36,13.17,13.17,87412.0,13.26,13.36,13.17,13.17,87412.0
2018-05-07 09:35:00,13.19,13.22,13.08,13.09,84424.0,13.19,13.22,13.08,13.09,84424.0
2018-05-07 09:40:00,13.1,13.11,13.05,13.06,71572.0,13.1,13.11,13.05,13.06,71572.0
2018-05-07 09:45:00,13.06,13.08,13.04,13.04,29268.0,13.06,13.08,13.04,13.04,29268.0
2018-05-07 09:50:00,13.04,13.07,13.03,13.04,40256.0,13.04,13.07,13.03,13.04,40256.0
2018-05-07 09:55:00,13.05,13.05,13.01,13.01,47680.0,13.05,13.05,13.01,13.01,47680.0
2018-05-07 10:00:00,13.02,13.02,13.01,13.02,94516.0,13.02,13.02,13.01,13.02,94516.0
2018-05-07 10:05:00,13.02,13.02,13.01,13.01,33212.0,13.02,13.02,13.01,13.01,33212.0
2018-05-07 10:10:00,13.01,13.02,13.0,13.01,64424.0,13.01,13.02,13.0,13.01,64424.0
2018-05-07 10:15:00,13.01,13.02,13.0,13.01,89560.0,13.01,13.02,13.0,13.01,89560.0
2018-05-07 10:20:00,13.01,13.02,13.01,13.01,281944.0,13.01,13.02,13.01,13.01,281944.0
2018-05-07 10:25:00,13.02,13.03,13.01,13.02,70200.0,13.02,13.03,13.01,13.02,70200.0
2018-05-07 10:30:00,13.03,13.1,13.03,13.1,29364.0,13.03,13.1,13.03,13.1,29364.0
2018-05-07 10:35:00,13.11,13.11,13.04,13.05,44992.0,13.11,13.11,13.04,13.05,44992.0
2018-05-07 10:40:00,13.04,13.06,13.03,13.06,31600.0,13.04,13.06,13.03,13.06,31600.0
2018-05-07 10:45:00,13.06,13.06,13.04,13.04,48148.0,13.06,13.06,13.04,13.04,48148.0
2018-05-07 10:50:00,13.04,13.04,13.03,13.03,51892.0,13.04,13.04,13.03,13.03,51892.0
2018-05-07 10:55:00,13.03,13.05,13.03,13.04,203200.0,13.03,13.05,13.03,13.04,203200.0
2018-05-07 11:00:00,13.05,13.05,13.04,13.04,29200.0,13.05,13.05,13.04,13.04,29200.0
2018-05-07 11:05:00,13.04,13.04,13.03,13.04,43512.0,13.04,13.04,13.03,13.04,43512.0
2018-05-07 11:10:00,13.04,13.06,13.04,13.05,55244.0,13.04,13.06,13.04,13.05,55244.0
2018-05-07 11:15:00,13.05,13.05,13.02,13.04,68400.0,13.05,13.05,13.02,13.04,68400.0
2018-05-07 11:20:00,13.03,13.06,13.03,13.04,46384.0,13.03,13.06,13.03,13.04,46384.0
2018-05-07 11:25:00,13.04,13.05,13.03,13.03,41320.0,13.04,13.05,13.03,13.03,41320.0
2018-05-07 11:30:00,13.03,13.04,13.02,13.02,39156.0,13.03,13.04,13.02,13.02,39156.0
2018-05-07 11:35:00,13.02,13.05,13.02,13.03,32872.0,13.02,13.05,13.02,13.03,32872.0
2018-05-07 11:40:00,13.03,13.06,13.03,13.05,44416.0,13.03,13.06,13.03,13.05,44416.0
2018-05-07 11:45:00,13.05,13.06,13.05,13.06,36744.0,13.05,13.06,13.05,13.06,36744.0
2018-05-07 11:50:00,13.06,13.09,13.06,13.08,34988.0,13.06,13.09,13.06,13.08,34988.0
2018-05-07 11:55:00,13.09,13.09,13.06,13.08,51260.0,13.09,13.09,13.06,13.08,51260.0
2018-05-07 12:00:00,13.08,13.11,13.08,13.11,136516.0,13.08,13.11,13.08,13.11,136516.0
2018-05-07 12:05:00,13.11,13.13,13.11,13.13,35520.0,13.11,13.13,13.11,13.13,35520.0
2018-05-07 12:10:00,13.13,13.15,13.13,13.14,17204.0,13.13,13.15,13.13,13.14,17204.0
2018-05-07 12:15:00,13.14,13.14,13.13,13.13,28400.0,13.14,13.14,13.13,13.13,28400.0
2018-05-07 12:20:00,13.14,13.15,13.13,13.13,90024.0,13.14,13.15,13.13,13.13,90024.0
2018-05-07 12:25:00,13.13,13.15,13.13,13.15,42660.0,13.13,13.15,13.13,13.15,42660.0
2018-05-07 12:30:00,13.15,13.17,13.14,13.16,25468.0,13.15,13.17,13.14,13.16,25468.0
2018-05-07 12:35:00,13.17,13.18,13.15,13.17,25508.0,13.17,13.18,13.15,13.17,25508.0
2018-05-07 12:40:00,13.17,13.17,13.15,13.17,24104.0,13.17,13.17,13.15,13.17,24104.0
2018-05-07 12:45:00,13.17,13.17,13.17,13.17,13164.0,13.17,13.17,13.17,13.17,13164.0
2018-05-07 12:50:00,13.17,13.18,13.17,13.17,24232.0,13.17,13.18,13.17,13.17,24232.0
2018-05-07 12:55:00,13.17,13.17,13.15,13.17,24724.0,13.17,13.17,13.15,13.17,24724.0
2018-05-07 13:00:00,13.17,13.18,13.16,13.17,25100.0,13.17,13.18,13.16,13.17,25100.0
2018-05-07 13:05:00,13.17,13.18,13.15,13.15,22344.0,13.17,13.18,13.15,13.15,22344.0
2018-05-07 13:10:00,13.16,13.17,13.15,13.15,17300.0,13.16,13.17,13.15,13.15,17300.0
2018-05-07 13:15:00,13.15,13.17,13.15,13.15,20708.0,13.15,13.17,13.15,13.15,20708.0
2018-05-07 13:20:00,13.15,13.15,13.15,13.15,30456.0,13.15,13.15,13.15,13.15,30456.0
2018-05-07 13:25:00,13.15,13.16,13.15,13.15,21100.0,13.15,13.16,13.15,13.15,21100.0
2018-05-07 13:30:00,13.15,13.17,13.14,13.15,36152.0,13.15,13.17,13.14,13.15,36152.0
2018-05-07 13:35:00,13.15,13.15,13.14,13.15,28480.0,13.15,13.15,13.14,13.15,28480.0
2018-05-07 13:40:00,13.15,13.15,13.15,13.15,30120.0,13.15,13.15,13.15,13.15,30120.0
2018-05-07 13:45:00,13.15,13.18,13.14,13.17,212908.0,13.15,13.18,13.14,13.17,212908.0
2018-05-07 13:50:00,13.17,13.17,13.15,13.16,81904.0,13.17,13.17,13.15,13.16,81904.0
2018-05-07 13:55:00,13.16,13.17,13.15,13.17,41068.0,13.16,13.17,13.15,13.17,41068.0
2018-05-07 14:00:00,13.16,13.18,13.16,13.18,17968.0,13.16,13.18,13.16,13.18,17968.0
2018-05-07 14:05:00,13.17,13.17,13.15,13.16,22464.0,13.17,13.17,13.15,13.16,22464.0
2018-05-07 14:10:00,13.16,13.16,13.15,13.15,26516.0,13.16,13.16,13.15,13.15,26516.0
2018-05-07 14:15:00,13.15,13.15,13.14,13.15,30644.0,13.15,13.15,13.14,13.15,30644.0
2018-05-07 14:20:00,13.15,13.15,13.15,13.15,35920.0,13.15,13.15,13.15,13.15,35920.0
2018-05-07 14:25:00,13.15,13.15,13.14,13.14,252192.0,13.15,13.15,13.14,13.14,252192.0
2018-05-07 14:30:00,13.14,13.16,13.13,13.15,42368.0,13.14,13.16,13.13,13.15,42368.0
2018-05-07 14:35:00,13.15,13.16,13.15,13.15,54276.0,13.15,13.16,13.15,13.15,54276.0
2018-05-07 14:40:00,13.15,13.17,13.15,13.15,46092.0,13.15,13.17,13.15,13.15,46092.0
2018-05-07 14:45:00,13.15,13.16,13.12,13.14,53116.0,13.15,13.16,13.12,13.14,53116.0
2018-05-07 14:50:00,13.13,13.15,13.11,13.12,174308.0,13.13,13.15,13.11,13.12,174308.0
2018-05-07 14:55:00,13.12,13.12,13.1,13.11,133888.0,13.12,13.12,13.1,13.11,133888.0
2018-05-07 15:00:00,13.11,13.13,13.11,13.13,38344.0,13.11,13.13,13.11,13.13,38344.0
2018-05-07 15:05:00,13.13,13.13,13.12,13.12,49580.0,13.13,13.13,13.12,13.12,49580.0
2018-05-07 15:10:00,13.13,13.13,13.09,13.09,36856.0,13.13,13.13,13.09,13.09,36856.0
2018-05-07 15:15:00,13.09,13.11,13.08,13.1,42552.0,13.09,13.11,13.08,13.1,42552.0
2018-05-07 15:20:00,13.11,13.11,13.07,13.1,67124.0,13.11,13.11,13.07,13.1,67124.0
2018-05-07 15:25:00,13.09,13.13,13.09,13.12,39908.0,13.09,13.13,13.09,13.12,39908.0
2018-05-07 15:30:00,13.12,13.14,13.12,13.12,75628.0,13.12,13.14,13.12,13.12,75628.0
2018-05-07 15:35:00,13.13,13.13,13.12,13.13,51600.0,13.13,13.13,13.12,13.13,51600.0
2018-05-07 15:40:00,13.12,13.13,13.12,13.13,65592.0,13.12,13.13,13.12,13.13,65592.0
2018-05-07 15:45:00,13.13,13.14,13.12,13.13,80888.0,13.13,13.14,13.12,13.13,80888.0
2018-05-07 15:50:00,13.13,13.13,13.11,13.12,123252.0,13.13,13.13,13.11,13.12,123252.0
2018-05-07 15:55:00,13.12,13.12,13.11,13.11,341360.0,13.12,13.12,13.11,13.11,341360.0
2018-05-08 09:30:00,13.12,13.2,13.11,13.2,68532.0,13.12,13.2,13.11,13.2,68532.0
2018-05-08 09:35:00,13.19,13.21,13.15,13.19,31600.0,13.19,13.21,13.15,13.19,31600.0
2018-05-08 09:40:00,13.18,13.21,13.17,13.19,25072.0,13.18,13.21,13.17,13.19,25072.0
2018-05-08 09:45:00,13.18,13.2,13.17,13.18,46380.0,13.18,13.2,13.17,13.18,46380.0
2018-05-08 09:50:00,13.17,13.2,13.17,13.19,57288.0,13.17,13.2,13.17,13.19,57288.0
2018-05-08 09:55:00,13.18,13.2,13.17,13.17,188096.0,13.18,13.2,13.17,13.17,188096.0
2018-05-08 10:00:00,13.17,13.2,13.17,13.2,90800.0,13.17,13.2,13.17,13.2,90800.0
2018-05-08 10:05:00,13.2,13.2,13.18,13.19,46120.0,13.2,13.2,13.18,13.19,46120.0
2018-05-08 10:10:00,13.19,13.2,13.18,13.19,20056.0,13.19,13.2,13.18,13.19,20056.0
2018-05-08 10:15:00,13.19,13.2,13.19,13.19,33164.0,13.19,13.2,13.19,13.19,33164.0
2018-05-08 10:20:00,13.19,13.19,13.19,13.19,35084.0,13.19,13.19,13.19,13.19,35084.0
2018-05-08 10:25:00,13.19,13.2,13.19,13.2,30260.0,13.19,13.2,13.19,13.2,30260.0
2018-05-08 10:30:00,13.21,13.22,13.21,13.22,18000.0,13.21,13.22,13.21,13.22,18000.0
2018-05-08 10:35:00,13.22,13.24,13.22,13.22,38380.0,13.22,13.24,13.22,13.22,38380.0
2018-05-08 10:40:00,13.22,13.25,13.21,13.25,36508.0,13.22,13.25,13.21,13.25,36508.0
2018-05-08 10:45:00,13.25,13.26,13.24,13.25,24068.0,13.25,13.26,13.24,13.25,24068.0
2018-05-08 10:50:00,13.25,13.28,13.24,13.27,48000.0,13.25,13.28,13.24,13.27,48000.0
2018-05-08 10:55:00,13.26,13.26,13.23,13.24,49620.0,13.26,13.26,13.23,13.24,49620.0
2018-05-08 11:00:00,13.24,13.24,13.22,13.24,22984.0,13.24,13.24,13.22,13.24,22984.0
2018-05-08 11:05:00,13.24,13.24,13.24,13.24,16400.0,13.24,13.24,13.24,13.24,16400.0
2018-05-08 11:10:00,13.24,13.29,13.24,13.29,35924.0,13.24,13.29,13.24,13.29,35924.0
2018-05-08 11:15:00,13.29,13.29,13.27,13.27,35340.0,13.29,13.29,13.27,13.27,35340.0
2018-05-08 11:20:00,13.27,13.28,13.26,13.26,20000.0,13.27,13.28,13.26,13.26,20000.0
2018-05-08 11:25:00,13.27,13.27,13.26,13.27,25200.0,13.27,13.27,13.26,13.27,25200.0
2018-05-08 11:30:00,13.27,13.27,13.25,13.26,32104.0,13.27,13.27,13.25,13.26,32104.0
2018-05-08 11:35:00,13.26,13.26,13.23,13.24,118756.0,13.26,13.26,13.23,13.24,118756.0
2018-05-08 11:40:00,13.24,13.24,13.22,13.24,25240.0,13.24,13.24,13.22,13.24,25240.0
2018-05-08 11:45:00,13.24,13.25,13.24,13.25,15600.0,13.24,13.25,13.24,13.25,15600.0
2018-05-08 11:50:00,13.24,13.27,13.24,13.26,19716.0,13.24,13.27,13.24,13.26,19716.0
2018-05-08 11:55:00,13.25,13.26,13.24,13.24,21600.0,13.25,13.26,13.24,13.24,21600.0
2018-05-08 12:00:00,13.24,13.24,13.23,13.24,37824.0,13.24,13.24,13.23,13.24,37824.0
2018-05-08 12:05:00,13.24,13.25,13.24,13.24,33200.0,13.24,13.25,13.24,13.24,33200.0
2018-05-08 12:10:00,13.24,13.24,13.23,13.23,40800.0,13.24,13.24,13.23,13.23,40800.0
2018-05-08 12:15:00,13.23,13.23,13.2,13.2,27916.0,13.23,13.23,13.2,13.2,27916.0
2018-05-08 12:20:00,13.2,13.2,13.19,13.2,23848.0,13.2,13.2,13.19,13.2,23848.0
2018-05-08 12:25:00,13.21,13.22,13.21,13.22,32636.0,13.21,13.22,13.21,13.22,32636.0
2018-05-08 12:30:00,13.22,13.22,13.21,13.22,34572.0,13.22,13.22,13.21,13.22,34572.0
2018-05-08 12:35:00,13.22,13.24,13.22,13.24,76924.0,13.22,13.24,13.22,13.24,76924.0
2018-05-08 12:40:00,13.23,13.24,13.22,13.22,50744.0,13.23,13.24,13.22,13.22,50744.0
2018-05-08 12:45:00,13.22,13.23,13.22,13.22,6836.0,13.22,13.23,13.22,13.22,6836.0
2018-05-08 12:50:00,13.22,13.23,13.21,13.21,20308.0,13.22,13.23,13.21,13.21,20308.0
2018-05-08 12:55:00,13.2,13.2,13.19,13.2,17600.0,13.2,13.2,13.19,13.2,17600.0
2018-05-08 13:00:00,13.21,13.22,13.2,13.22,20604.0,13.21,13.22,13.2,13.22,20604.0
2018-05-08 13:05:00,13.22,13.23,13.22,13.22,78352.0,13.22,13.23,13.22,13.22,78352.0
2018-05-08 13:10:00,13.22,13.22,13.21,13.21,24204.0,13.22,13.22,13.21,13.21,24204.0
2018-05-08 13:15:00,13.21,13.22,13.21,13.22,11092.0,13.21,13.22,13.21,13.22,11092.0
2018-05-08 13:20:00,13.22,13.24,13.22,13.24,21136.0,13.22,13.24,13.22,13.24,21136.0
2018-05-08 13:25:00,13.23,13.25,13.23,13.24,16364.0,13.23,13.25,13.23,13.24,16364.0
2018-05-08 13:30:00,13.24,13.25,13.24,13.24,13572.0,13.24,13.25,13.24,13.24,13572.0
2018-05-08 13:35:00,13.24,13.24,13.24,13.24,13080.0,13.24,13.24,13.24,13.24,13080.0
2018-05-08 13:40:00,13.24,13.24,13.23,13.24,26936.0,13.24,13.24,13.23,13.24,26936.0
2018-05-08 13:45:00,13.24,13.25,13.24,13.24,21424.0,13.24,13.25,13.24,13.24,21424.0
2018-05-08 13:50:00,13.24,13.25,13.24,13.24,15800.0,13.24,13.25,13.24,13.24,15800.0
2018-05-08 13:55:00,13.24,13.24,13.22,13.23,26184.0,13.24,13.24,13.22,13.23,26184.0
2018-05-08 14:00:00,13.23,13.25,13.23,13.24,15256.0,13.23,13.25,13.23,13.24,15256.0
2018-05-08 14:05:00,13.24,13.25,13.24,13.25,17408.0,13.24,13.25,13.24,13.25,17408.0
2018-05-08 14:10:00,13.25,13.27,13.24,13.26,64328.0,13.25,13.27,13.24,13.26,64328.0
2018-05-08 14:15:00,13.26,13.26,13.24,13.24,42800.0,13.26,13.26,13.24,13.24,42800.0
2018-05-08 14:20:00,13.24,13.26,13.24,13.25,28460.0,13.24,13.26,13.24,13.25,28460.0
2018-05-08 14:25:00,13.25,13.27,13.24,13.25,25648.0,13.25,13.27,13.24,13.25,25648.0
2018-05-08 14:30:00,13.25,13.26,13.24,13.26,20800.0,13.25,13.26,13.24,13.26,20800.0
2018-05-08 14:35:00,13.26,13.26,13.24,13.24,30464.0,13.26,13.26,13.24,13.24,30464.0
2018-05-08 14:40:00,13.24,13.24,13.21,13.22,39192.0,13.24,13.24,13.21,13.22,39192.0
2018-05-08 14:45:00,13.22,13.23,13.22,13.22,17028.0,13.22,13.23,13.22,13.22,17028.0
2018-05-08 14:50:00,13.22,13.24,13.22,13.24,28360.0,13.22,13.24,13.22,13.24,28360.0
2018-05-08 14:55:00,13.23,13.24,13.22,13.23,21404.0,13.23,13.24,13.22,13.23,21404.0
2018-05-08 15:00:00,13.22,13.24,13.22,13.23,20440.0,13.22,13.24,13.22,13.23,20440.0
2018-05-08 15:05:00,13.24,13.24,13.23,13.24,30976.0,13.24,13.24,13.23,13.24,30976.0
2018-05-08 15:10:00,13.24,13.27,13.23,13.26,35200.0,13.24,13.27,13.23,13.26,35200.0
2018-05-08 15:15:00,13.26,13.27,13.26,13.26,42700.0,13.26,13.27,13.26,13.26,42700.0
2018-05-08 15:20:00,13.26,13.28,13.26,13.27,31460.0,13.26,13.28,13.26,13.27,31460.0
2018-05-08 15:25:00,13.28,13.28,13.27,13.28,28396.0,13.28,13.28,13.27,13.28,28396.0
2018-05-08 15:30:00,13.27,13.28,13.26,13.26,49012.0,13.27,13.28,13.26,13.26,49012.0
2018-05-08 15:35:00,13.26,13.28,13.26,13.28,37424.0,13.26,13.28,13.26,13.28,37424.0
2018-05-08 15:40:00,13.28,13.29,13.28,13.28,57468.0,13.28,13.29,13.28,13.28,57468.0
2018-05-08 15:45:00,13.28,13.28,13.27,13.28,68540.0,13.28,13.28,13.27,13.28,68540.0
2018-05-08 15:50:00,13.29,13.3,13.28,13.29,133676.0,13.29,13.3,13.28,13.29,133676.0
2018-05-08 15:55:00,13.29,13.31,13.29,13.3,233440.0,13.29,13.31,13.29,13.3,233440.0
2018-05-09 09:30:00,13.32,13.42,13.31,13.4,112208.0,13.32,13.42,13.31,13.4,112208.0
2018-05-09 09:35:00,13.41,13.41,13.34,13.35,63400.0,13.41,13.41,13.34,13.35,63400.0
2018-05-09 09:40:00,13.33,13.35,13.31,13.34,28248.0,13.33,13.35,13.31,13.34,28248.0
2018-05-09 09:45:00,13.34,13.37,13.33,13.33,36248.0,13.34,13.37,13.33,13.33,36248.0
2018-05-09 09:50:00,13.34,13.35,13.31,13.31,31696.0,13.34,13.35,13.31,13.31,31696.0
2018-05-09 09:55:00,13.31,13.31,13.26,13.27,56656.0,13.31,13.31,13.26,13.27,56656.0
2018-05-09 10:00:00,13.26,13.29,13.24,13.29,52012.0,13.26,13.29,13.24,13.29,52012.0
2018-05-09 10:05:00,13.3,13.32,13.29,13.31,28840.0,13.3,13.32,13.29,13.31,28840.0
2018-05-09 10:10:00,13.31,13.33,13.3,13.33,27608.0,13.31,13.33,13.3,13.33,27608.0
2018-05-09 10:15:00,13.33,13.34,13.31,13.33,35600.0,13.33,13.34,13.31,13.33,35600.0
2018-05-09 10:20:00,13.33,13.33,13.3,13.31,39724.0,13.33,13.33,13.3,13.31,39724.0
2018-05-09 10:25:00,13.31,13.32,13.3,13.31,31024.0,13.31,13.32,13.3,13.31,31024.0
2018-05-09 10:30:00,13.31,13.32,13.3,13.3,25816.0,13.31,13.32,13.3,13.3,25816.0
2018-05-09 10:35:00,13.29,13.3,13.28,13.28,41436.0,13.29,13.3,13.28,13.28,41436.0
2018-05-09 10:40:00,13.28,13.28,13.27,13.27,31596.0,13.28,13.28,13.27,13.27,31596.0
2018-05-09 10:45:00,13.28,13.29,13.27,13.29,48996.0,13.28,13.29,13.27,13.29,48996.0
2018-05-09 10:50:00,13.29,13.3,13.28,13.28,25644.0,13.29,13.3,13.28,13.28,25644.0
2018-05-09 10:55:00,13.28,13.28,13.26,13.27,25200.0,13.28,13.28,13.26,13.27,25200.0
2018-05-09 11:00:00,13.27,13.27,13.25,13.26,46964.0,13.27,13.27,13.25,13.26,46964.0
2018-05-09 11:05:00,13.26,13.26,13.24,13.25,44748.0,13.26,13.26,13.24,13.25,44748.0
2018-05-09 11:10:00,13.25,13.26,13.24,13.26,22656.0,13.25,13.26,13.24,13.26,22656.0
2018-05-09 11:15:00,13.26,13.27,13.25,13.27,26280.0,13.26,13.27,13.25,13.27,26280.0
2018-05-09 11:20:00,13.27,13.28,13.26,13.27,71076.0,13.27,13.28,13.26,13.27,71076.0
2018-05-09 11:25:00,13.27,13.27,13.25,13.26,38984.0,13.27,13.27,13.25,13.26,38984.0
2018-05-09 11:30:00,13.26,13.26,13.26,13.26,30496.0,13.26,13.26,13.26,13.26,30496.0
2018-05-09 11:35:00,13.26,13.28,13.26,13.26,43196.0,13.26,13.28,13.26,13.26,43196.0
2018-05-09 11:40:00,13.26,13.28,13.26,13.28,37016.0,13.26,13.28,13.26,13.28,37016.0
2018-05-09 11:45:00,13.28,13.3,13.28,13.29,46124.0,13.28,13.3,13.28,13.29,46124.0
2018-05-09 11:50:00,13.29,13.31,13.29,13.31,46752.0,13.29,13.31,13.29,13.31,46752.0
2018-05-09 11:55:00,13.31,13.33,13.31,13.33,29892.0,13.31,13.33,13.31,13.33,29892.0
2018-05-09 12:00:00,13.32,13.33,13.31,13.32,51280.0,13.32,13.33,13.31,13.32,51280.0
2018-05-09 12:05:00,13.32,13.32,13.3,13.31,45908.0,13.32,13.32,13.3,13.31,45908.0
2018-05-09 12:10:00,13.31,13.33,13.31,13.31,122732.0,13.31,13.33,13.31,13.31,122732.0
2018-05-09 12:15:00,13.31,13.32,13.3,13.31,40784.0,13.31,13.32,13.3,13.31,40784.0
2018-05-09 12:20:00,13.31,13.33,13.31,13.32,25168.0,13.31,13.33,13.31,13.32,25168.0
2018-05-09 12:25:00,13.32,13.35,13.31,13.35,52704.0,13.32,13.35,13.31,13.35,52704.0
2018-05-09 12:30:00,13.35,13.36,13.34,13.35,52748.0,13.35,13.36,13.34,13.35,52748.0
2018-05-09 12:35:00,13.35,13.35,13.34,13.34,29600.0,13.35,13.35,13.34,13.34,29600.0
2018-05-09 12:40:00,13.34,13.4,13.33,13.38,70796.0,13.34,13.4,13.33,13.38,70796.0
2018-05-09 12:45:00,13.38,13.42,13.38,13.41,54432.0,13.38,13.42,13.38,13.41,54432.0
2018-05-09 12:50:00,13.41,13.41,13.38,13.38,39372.0,13.41,13.41,13.38,13.38,39372.0
2018-05-09 12:55:00,13.38,13.39,13.38,13.38,48376.0,13.38,13.39,13.38,13.38,48376.0
2018-05-09 13:00:00,13.38,13.4,13.38,13.4,43844.0,13.38,13.4,13.38,13.4,43844.0
2018-05-09 13:05:00,13.4,13.41,13.39,13.41,17680.0,13.4,13.41,13.39,13.41,17680.0
2018-05-09 13:10:00,13.41,13.45,13.4,13.45,85312.0,13.41,13.45,13.4,13.45,85312.0
2018-05-09 13:15:00,13.45,13.45,13.41,13.41,56120.0,13.45,13.45,13.41,13.41,56120.0
2018-05-09 13:20:00,13.41,13.43,13.41,13.42,22000.0,13.41,13.43,13.41,13.42,22000.0
2018-05-09 13:25:00,13.42,13.43,13.42,13.42,43604.0,13.42,13.43,13.42,13.42,43604.0
2018-05-09 13:30:00,13.42,13.43,13.4,13.42,40032.0,13.42,13.43,13.4,13.42,40032.0
2018-05-09 13:35:00,13.42,13.42,13.39,13.4,32400.0,13.42,13.42,13.39,13.4,32400.0
2018-05-09 13:40:00,13.4,13.41,13.4,13.4,15832.0,13.4,13.41,13.4,13.4,15832.0
2018-05-09 13:45:00,13.4,13.42,13.39,13.41,36116.0,13.4,13.42,13.39,13.41,36116.0
2018-05-09 13:50:00,13.42,13.42,13.41,13.42,18384.0,13.42,13.42,13.41,13.42,18384.0
2018-05-09 13:55:00,13.42,13.43,13.42,13.42,30880.0,13.42,13.43,13.42,13.42,30880.0
2018-05-09 14:00:00,13.43,13.43,13.41,13.42,23992.0,13.43,13.43,13.41,13.42,23992.0
2018-05-09 14:05:00,13.42,13.42,13.42,13.42,14400.0,13.42,13.42,13.42,13.42,14400.0
2018-05-09 14:10:00,13.42,13.44,13.42,13.44,23280.0,13.42,13.44,13.42,13.44,23280.0
2018-05-09 14:15:00,13.44,13.44,13.44,13.44,28680.0,13.44,13.44,13.44,13.44,28680.0
2018-05-09 14:20:00,13.44,13.44,13.42,13.43,50464.0,13.44,13.44,13.42,13.43,50464.0
2018-05-09 14:25:00,13.43,13.43,13.42,13.42,28740.0,13.43,13.43,13.42,13.42,28740.0
2018-05-09 14:30:00,13.42,13.43,13.41,13.42,50484.0,13.42,13.43,13.41,13.42,50484.0
2018-05-09 14:35:00,13.43,13.44,13.42,13.42,54744.0,13.43,13.44,13.42,13.42,54744.0
2018-05-09 14:40:00,13.42,13.43,13.42,13.43,37392.0,13.42,13.43,13.42,13.43,37392.0
2018-05-09 14:45:00,13.43,13.45,13.43,13.44,31896.0,13.43,13.45,13.43,13.44,31896.0
2018-05-09 14:50:00,13.44,13.44,13.43,13.43,38400.0,13.44,13.44,13.43,13.43,38400.0
2018-05-09 14:55:00,13.42,13.43,13.42,13.42,28400.0,13.42,13.43,13.42,13.42,28400.0
2018-05-09 15:00:00,13.41,13.42,13.41,13.42,56316.0,13.41,13.42,13.41,13.42,56316.0
2018-05-09 15:05:00,13.42,13.43,13.42,13.42,29100.0,13.42,13.43,13.42,13.42,29100.0
2018-05-09 15:10:00,13.42,13.43,13.42,13.42,28452.0,13.42,13.43,13.42,13.42,28452.0
2018-05-09 15:15:00,13.42,13.43,13.42,13.43,53604.0,13.42,13.43,13.42,13.43,53604.0
2018-05-09 15:20:00,13.43,13.45,13.43,13.45,230464.0,13.43,13.45,13.43,13.45,230464.0
2018-05-09 15:25:00,13.45,13.45,13.45,13.45,53024.0,13.45,13.45,13.45,13.45,53024.0
2018-05-09 15:30:00,13.45,13.46,13.45,13.46,106484.0,13.45,13.46,13.45,13.46,106484.0
2018-05-09 15:35:00,13.46,13.47,13.46,13.47,52996.0,13.46,13.47,13.46,13.47,52996.0
2018-05-09 15:40:00,13.47,13.47,13.46,13.46,76788.0,13.47,13.47,13.46,13.46,76788.0
2018-05-09 15:45:00,13.46,13.46,13.44,13.44,126392.0,13.46,13.46,13.44,13.44,126392.0
2018-05-09 15:50:00,13.45,13.47,13.45,13.47,126884.0,13.45,13.47,13.45,13.47,126884.0
2018-05-09 15:55:00,13.47,13.47,13.45,13.45,335024.0,13.47,13.47,13.45,13.45,335024.0
2018-05-10 09:30:00,13.48,13.54,13.46,13.5,103044.0,13.48,13.54,13.46,13.5,103044.0
2018-05-10 09:35:00,13.51,13.54,13.5,13.53,33180.0,13.51,13.54,13.5,13.53,33180.0
2018-05-10 09:40:00,13.53,13.55,13.52,13.54,49612.0,13.53,13.55,13.52,13.54,49612.0
2018-05-10 09:45:00,13.54,13.57,13.54,13.56,45392.0,13.54,13.57,13.54,13.56,45392.0
2018-05-10 09:50:00,13.56,13.59,13.56,13.59,50112.0,13.56,13.59,13.56,13.59,50112.0
2018-05-10 09:55:00,13.59,13.62,13.58,13.62,62628.0,13.59,13.62,13.58,13.62,62628.0
2018-05-10 10:00:00,13.62,13.63,13.59,13.62,69168.0,13.62,13.63,13.59,13.62,69168.0
2018-05-10 10:05:00,13.62,13.65,13.61,13.65,56088.0,13.62,13.65,13.61,13.65,56088.0
2018-05-10 10:10:00,13.65,13.65,13.62,13.63,57664.0,13.65,13.65,13.62,13.63,57664.0
2018-05-10 10:15:00,13.63,13.64,13.57,13.58,76268.0,13.63,13.64,13.57,13.58,76268.0
2018-05-10 10:20:00,13.58,13.61,13.56,13.59,50772.0,13.58,13.61,13.56,13.59,50772.0
2018-05-10 10:25:00,13.59,13.59,13.58,13.58,83700.0,13.59,13.59,13.58,13.58,83700.0
2018-05-10 10:30:00,13.58,13.63,13.58,13.63,97252.0,13.58,13.63,13.58,13.63,97252.0
2018-05-10 10:35:00,13.63,13.64,13.62,13.63,52980.0,13.63,13.64,13.62,13.63,52980.0
2018-05-10 10:40:00,13.64,13.65,13.62,13.63,39600.0,13.64,13.65,13.62,13.63,39600.0
2018-05-10 10:45:00,13.63,13.64,13.62,13.63,33396.0,13.63,13.64,13.62,13.63,33396.0
2018-05-10 10:50:00,13.63,13.65,13.63,13.65,47932.0,13.63,13.65,13.63,13.65,47932.0
2018-05-10 10:55:00,13.65,13.65,13.63,13.63,45600.0,13.65,13.65,13.63,13.63,45600.0
2018-05-10 11:00:00,13.63,13.64,13.6,13.63,66536.0,13.63,13.64,13.6,13.63,66536.0
2018-05-10 11:05:00,13.63,13.63,13.61,13.62,39592.0,13.63,13.63,13.61,13.62,39592.0
2018-05-10 11:10:00,13.63,13.64,13.62,13.63,45600.0,13.63,13.64,13.62,13.63,45600.0
2018-05-10 11:15:00,13.63,13.63,13.61,13.63,43024.0,13.63,13.63,13.61,13.63,43024.0
2018-05-10 11:20:00,13.62,13.63,13.62,13.62,24120.0,13.62,13.63,13.62,13.62,24120.0
2018-05-10 11:25:00,13.63,13.64,13.63,13.63,96140.0,13.63,13.64,13.63,13.63,96140.0
2018-05-10 11:30:00,13.63,13.63,13.61,13.62,126520.0,13.63,13.63,13.61,13.62,126520.0
2018-05-10 11:35:00,13.62,13.63,13.6,13.6,80984.0,13.62,13.63,13.6,13.6,80984.0
2018-05-10 11:40:00,13.6,13.6,13.59,13.59,14576.0,13.6,13.6,13.59,13.59,14576.0
2018-05-10 11:45:00,13.59,13.61,13.59,13.61,54268.0,13.59,13.61,13.59,13.61,54268.0
2018-05-10 11:50:00,13.61,13.61,13.59,13.59,34116.0,13.61,13.61,13.59,13.59,34116.0
2018-05-10 11:55:00,13.58,13.59,13.58,13.59,28700.0,13.58,13.59,13.58,13.59,28700.0
2018-05-10 12:00:00,13.59,13.59,13.59,13.59,19324.0,13.59,13.59,13.59,13.59,19324.0
2018-05-10 12:05:00,13.59,13.61,13.59,13.6,69788.0,13.59,13.61,13.59,13.6,69788.0
2018-05-10 12:10:00,13.6,13.61,13.59,13.61,51444.0,13.6,13.61,13.59,13.61,51444.0
2018-05-10 12:15:00,13.61,13.62,13.61,13.61,36944.0,13.61,13.62,13.61,13.61,36944.0
2018-05-10 12:20:00,13.61,13.62,13.59,13.59,34004.0,13.61,13.62,13.59,13.59,34004.0
2018-05-10 12:25:00,13.59,13.6,13.58,13.6,22088.0,13.59,13.6,13.58,13.6,22088.0
2018-05-10 12:30:00,13.6,13.62,13.59,13.61,32980.0,13.6,13.62,13.59,13.61,32980.0
2018-05-10 12:35:00,13.61,13.62,13.61,13.62,20400.0,13.61,13.62,13.61,13.62,20400.0
2018-05-10 12:40:00,13.62,13.62,13.6,13.61,46524.0,13.62,13.62,13.6,13.61,46524.0
2018-05-10 12:45:00,13.61,13.61,13.6,13.6,22460.0,13.61,13.61,13.6,13.6,22460.0
2018-05-10 12:50:00,13.6,13.61,13.59,13.61,34864.0,13.6,13.61,13.59,13.61,34864.0
2018-05-10 12:55:00,13.61,13.62,13.61,13.61,23208.0,13.61,13.62,13.61,13.61,23208.0
2018-05-10 13:00:00,13.61,13.62,13.61,13.61,41312.0,13.61,13.62,13.61,13.61,41312.0
2018-05-10 13:05:00,13.61,13.61,13.6,13.6,32000.0,13.61,13.61,13.6,13.6,32000.0
2018-05-10 13:10:00,13.6,13.61,13.58,13.58,36812.0,13.6,13.61,13.58,13.58,36812.0
2018-05-10 13:15:00,13.59,13.59,13.58,13.58,24248.0,13.59,13.59,13.58,13.58,24248.0
2018-05-10 13:20:00,13.58,13.58,13.58,13.58,39240.0,13.58,13.58,13.58,13.58,39240.0
2018-05-10 13:25:00,13.58,13.58,13.56,13.56,47352.0,13.58,13.58,13.56,13.56,47352.0
2018-05-10 13:30:00,13.56,13.56,13.54,13.56,49824.0,13.56,13.56,13.54,13.56,49824.0
2018-05-10 13:35:00,13.55,13.56,13.55,13.55,24828.0,13.55,13.56,13.55,13.55,24828.0
2018-05-10 13:40:00,13.56,13.56,13.55,13.55,35188.0,13.56,13.56,13.55,13.55,35188.0
2018-05-10 13:45:00,13.55,13.56,13.55,13.56,26000.0,13.55,13.56,13.55,13.56,26000.0
2018-05-10 13:50:00,13.56,13.56,13.55,13.56,30400.0,13.56,13.56,13.55,13.56,30400.0
2018-05-10 13:55:00,13.56,13.58,13.56,13.57,43760.0,13.56,13.58,13.56,13.57,43760.0
2018-05-10 14:00:00,13.57,13.57,13.55,13.56,44320.0,13.57,13.57,13.55,13.56,44320.0
2018-05-10 14:05:00,13.56,13.6,13.56,13.58,79828.0,13.56,13.6,13.56,13.58,79828.0
2018-05-10 14:10:00,13.58,13.59,13.57,13.57,56852.0,13.58,13.59,13.57,13.57,56852.0
2018-05-10 14:15:00,13.57,13.58,13.56,13.56,53604.0,13.57,13.58,13.56,13.56,53604.0
2018-05-10 14:20:00,13.56,13.57,13.56,13.56,47284.0,13.56,13.57,13.56,13.56,47284.0
2018-05-10 14:25:00,13.56,13.56,13.55,13.56,48076.0,13.56,13.56,13.55,13.56,48076.0
2018-05-10 14:30:00,13.56,13.58,13.56,13.58,55872.0,13.56,13.58,13.56,13.58,55872.0
2018-05-10 14:35:00,13.58,13.58,13.56,13.56,42156.0,13.58,13.58,13.56,13.56,42156.0
2018-05-10 14:40:00,13.57,13.57,13.55,13.55,49664.0,13.57,13.57,13.55,13.55,49664.0
2018-05-10 14:45:00,13.55,13.57,13.55,13.57,59500.0,13.55,13.57,13.55,13.57,59500.0
2018-05-10 14:50:00,13.56,13.57,13.56,13.56,53928.0,13.56,13.57,13.56,13.56,53928.0
2018-05-10 14:55:00,13.56,13.56,13.55,13.55,48324.0,13.56,13.56,13.55,13.55,48324.0
2018-05-10 15:00:00,13.56,13.57,13.55,13.55,56052.0,13.56,13.57,13.55,13.55,56052.0
2018-05-10 15:05:00,13.55,13.56,13.54,13.55,84124.0,13.55,13.56,13.54,13.55,84124.0
2018-05-10 15:10:00,13.55,13.56,13.55,13.56,45400.0,13.55,13.56,13.55,13.56,45400.0
2018-05-10 15:15:00,13.56,13.56,13.56,13.56,97796.0,13.56,13.56,13.56,13.56,97796.0
2018-05-10 15:20:00,13.56,13.56,13.55,13.56,112716.0,13.56,13.56,13.55,13.56,112716.0
2018-05-10 15:25:00,13.56,13.57,13.55,13.56,115452.0,13.56,13.57,13.55,13.56,115452.0
2018-05-10 15:30:00,13.56,13.59,13.56,13.57,97156.0,13.56,13.59,13.56,13.57,97156.0
2018-05-10 15:35:00,13.57,13.58,13.55,13.56,80088.0,13.57,13.58,13.55,13.56,80088.0
2018-05-10 15:40:00,13.56,13.56,13.54,13.56,112012.0,13.56,13.56,13.54,13.56,112012.0
2018-05-10 15:45:00,13.56,13.56,13.56,13.56,124280.0,13.56,13.56,13.56,13.56,124280.0
2018-05-10 15:50:00,13.56,13.59,13.56,13.56,187364.0,13.56,13.59,13.56,13.56,187364.0
2018-05-10 15:55:00,13.56,13.57,13.56,13.57,331932.0,13.56,13.57,13.56,13.57,331932.0
2018-05-11 09:30:00,13.63,13.63,13.58,13.62,51624.0,13.63,13.63,13.58,13.62,51624.0
2018-05-11 09:35:00,13.6,13.62,13.58,13.62,52980.0,13.6,13.62,13.58,13.62,52980.0
2018-05-11 09:40:00,13.61,13.62,13.59,13.59,11200.0,13.61,13.62,13.59,13.59,11200.0
2018-05-11 09:45:00,13.6,13.65,13.59,13.59,372216.0,13.6,13.65,13.59,13.59,372216.0
2018-05-11 09:50:00,13.57,13.57,13.56,13.56,12972.0,13.57,13.57,13.56,13.56,12972.0
2018-05-11 09:55:00,13.57,13.58,13.56,13.58,26820.0,13.57,13.58,13.56,13.58,26820.0
2018-05-11 10:00:00,13.58,13.61,13.58,13.61,19648.0,13.58,13.61,13.58,13.61,19648.0
2018-05-11 10:05:00,13.6,13.68,13.6,13.68,47900.0,13.6,13.68,13.6,13.68,47900.0
2018-05-11 10:10:00,13.68,13.7,13.65,13.66,33560.0,13.68,13.7,13.65,13.66,33560.0
2018-05-11 10:15:00,13.65,13.68,13.64,13.68,46040.0,13.65,13.68,13.64,13.68,46040.0
2018-05-11 10:20:00,13.67,13.7,13.66,13.68,31188.0,13.67,13.7,13.66,13.68,31188.0
2018-05-11 10:25:00,13.68,13.7,13.67,13.69,74232.0,13.68,13.7,13.67,13.69,74232.0
2018-05-11 10:30:00,13.69,13.71,13.68,13.7,32152.0,13.69,13.71,13.68,13.7,32152.0
2018-05-11 10:35:00,13.71,13.72,13.7,13.72,36220.0,13.71,13.72,13.7,13.72,36220.0
2018-05-11 10:40:00,13.72,13.74,13.72,13.73,66116.0,13.72,13.74,13.72,13.73,66116.0
2018-05-11 10:45:00,13.73,13.75,13.72,13.74,40908.0,13.73,13.75,13.72,13.74,40908.0
2018-05-11 10:50:00,13.75,13.76,13.73,13.73,59200.0,13.75,13.76,13.73,13.73,59200.0
2018-05-11 10:55:00,13.73,13.75,13.72,13.75,24980.0,13.73,13.75,13.72,13.75,24980.0
2018-05-11 11:00:00,13.75,13.77,13.74,13.76,39600.0,13.75,13.77,13.74,13.76,39600.0
2018-05-11 11:05:00,13.76,13.77,13.73,13.73,59136.0,13.76,13.77,13.73,13.73,59136.0
2018-05-11 11:10:00,13.73,13.74,13.72,13.73,20556.0,13.73,13.74,13.72,13.73,20556.0
2018-05-11 11:15:00,13.73,13.74,13.73,13.73,23736.0,13.73,13.74,13.73,13.73,23736.0
2018-05-11 11:20:00,13.74,13.75,13.73,13.74,23248.0,13.74,13.75,13.73,13.74,23248.0
2018-05-11 11:25:00,13.74,13.74,13.73,13.73,32584.0,13.74,13.74,13.73,13.73,32584.0
2018-05-11 11:30:00,13.73,13.75,13.73,13.74,45192.0,13.73,13.75,13.73,13.74,45192.0
2018-05-11 11:35:00,13.74,13.75,13.73,13.73,32888.0,13.74,13.75,13.73,13.73,32888.0
2018-05-11 11:40:00,13.74,13.74,13.72,13.73,24024.0,13.74,13.74,13.72,13.73,24024.0
2018-05-11 11:45:00,13.73,13.73,13.72,13.72,22400.0,13.73,13.73,13.72,13.72,22400.0
2018-05-11 11:50:00,13.73,13.74,13.72,13.74,16076.0,13.73,13.74,13.72,13.74,16076.0
2018-05-11 11:55:00,13.73,13.74,13.72,13.72,24736.0,13.73,13.74,13.72,13.72,24736.0
2018-05-11 12:00:00,13.73,13.74,13.72,13.74,23264.0,13.73,13.74,13.72,13.74,23264.0
2018-05-11 12:05:00,13.74,13.75,13.74,13.74,19132.0,13.74,13.75,13.74,13.74,19132.0
2018-05-11 12:10:00,13.74,13.74,13.73,13.73,53652.0,13.74,13.74,13.73,13.73,53652.0
2018-05-11 12:15:00,13.73,13.73,13.71,13.72,28828.0,13.73,13.73,13.71,13.72,28828.0
2018-05-11 12:20:00,13.72,13.73,13.71,13.72,60000.0,13.72,13.73,13.71,13.72,60000.0
2018-05-11 12:25:00,13.72,13.73,13.71,13.71,32400.0,13.72,13.73,13.71,13.71,32400.0
2018-05-11 12:30:00,13.71,13.71,13.7,13.71,15200.0,13.71,13.71,13.7,13.71,15200.0
2018-05-11 12:35:00,13.71,13.71,13.71,13.71,19028.0,13.71,13.71,13.71,13.71,19028.0
2018-05-11 12:40:00,13.71,13.71,13.7,13.71,15292.0,13.71,13.71,13.7,13.71,15292.0
2018-05-11 12:45:00,13.71,13.74,13.7,13.74,48644.0,13.71,13.74,13.7,13.74,48644.0
2018-05-11 12:50:00,13.74,13.74,13.72,13.72,20572.0,13.74,13.74,13.72,13.72,20572.0
2018-05-11 12:55:00,13.72,13.73,13.72,13.72,21512.0,13.72,13.73,13.72,13.72,21512.0
2018-05-11 13:00:00,13.72,13.73,13.72,13.73,21620.0,13.72,13.73,13.72,13.73,21620.0
2018-05-11 13:05:00,13.73,13.74,13.73,13.74,20416.0,13.73,13.74,13.73,13.74,20416.0
2018-05-11 13:10:00,13.74,13.75,13.73,13.74,19980.0,13.74,13.75,13.73,13.74,19980.0
2018-05-11 13:15:00,13.74,13.74,13.73,13.74,43968.0,13.74,13.74,13.73,13.74,43968.0
2018-05-11 13:20:00,13.73,13.74,13.73,13.73,12308.0,13.73,13.74,13.73,13.73,12308.0
2018-05-11 13:25:00,13.73,13.73,13.72,13.73,15944.0,13.73,13.73,13.72,13.73,15944.0
2018-05-11 13:30:00,13.73,13.74,13.72,13.74,15616.0,13.73,13.74,13.72,13.74,15616.0
2018-05-11 13:35:00,13.74,13.74,13.72,13.72,61412.0,13.74,13.74,13.72,13.72,61412.0
2018-05-11 13:40:00,13.72,13.73,13.72,13.72,29048.0,13.72,13.73,13.72,13.72,29048.0
2018-05-11 13:45:00,13.72,13.73,13.72,13.72,20104.0,13.72,13.73,13.72,13.72,20104.0
2018-05-11 13:50:00,13.72,13.73,13.72,13.73,10800.0,13.72,13.73,13.72,13.73,10800.0
2018-05-11 13:55:00,13.73,13.73,13.72,13.73,23612.0,13.73,13.73,13.72,13.73,23612.0
2018-05-11 14:00:00,13.73,13.73,13.71,13.71,22368.0,13.73,13.73,13.71,13.71,22368.0
2018-05-11 14:05:00,13.71,13.71,13.7,13.7,18060.0,13.71,13.71,13.7,13.7,18060.0
2018-05-11 14:10:00,13.7,13.7,13.69,13.69,47612.0,13.7,13.7,13.69,13.69,47612.0
2018-05-11 14:15:00,13.69,13.71,13.69,13.71,17544.0,13.69,13.71,13.69,13.71,17544.0
2018-05-11 14:20:00,13.71,13.72,13.7,13.71,27452.0,13.71,13.72,13.7,13.71,27452.0
2018-05-11 14:25:00,13.71,13.72,13.71,13.71,18920.0,13.71,13.72,13.71,13.71,18920.0
2018-05-11 14:30:00,13.71,13.71,13.69,13.69,34008.0,13.71,13.71,13.69,13.69,34008.0
2018-05-11 14:35:00,13.7,13.72,13.69,13.72,35780.0,13.7,13.72,13.69,13.72,35780.0
2018-05-11 14:40:00,13.72,13.74,13.72,13.74,33420.0,13.72,13.74,13.72,13.74,33420.0
2018-05-11 14:45:00,13.74,13.77,13.74,13.76,64604.0,13.74,13.77,13.74,13.76,64604.0
2018-05-11 14:50:00,13.76,13.76,13.74,13.75,63664.0,13.76,13.76,13.74,13.75,63664.0
2018-05-11 14:55:00,13.75,13.76,13.74,13.75,33320.0,13.75,13.76,13.74,13.75,33320.0
2018-05-11 15:00:00,13.75,13.76,13.75,13.75,17896.0,13.75,13.76,13.75,13.75,17896.0
2018-05-11 15:05:00,13.75,13.76,13.74,13.75,35908.0,13.75,13.76,13.74,13.75,35908.0
2018-05-11 15:10:00,13.75,13.76,13.75,13.76,29348.0,13.75,13.76,13.75,13.76,29348.0
2018-05-11 15:15:00,13.76,13.76,13.75,13.76,34572.0,13.76,13.76,13.75,13.76,34572.0
2018-05-11 15:20:00,13.76,13.77,13.76,13.77,61304.0,13.76,13.77,13.76,13.77,61304.0
2018-05-11 15:25:00,13.77,13.78,13.77,13.77,48904.0,13.77,13.78,13.77,13.77,48904.0
2018-05-11 15:30:00,13.77,13.77,13.77,13.77,26068.0,13.77,13.77,13.77,13.77,26068.0
2018-05-11 15:35:00,13.77,13.77,13.77,13.77,69544.0,13.77,13.77,13.77,13.77,69544.0
2018-05-11 15:40:00,13.77,13.78,13.77,13.78,64172.0,13.77,13.78,13.77,13.78,64172.0
2018-05-11 15:45:00,13.78,13.78,13.77,13.78,84520.0,13.78,13.78,13.77,13.78,84520.0
2018-05-11 15:50:00,13.78,13.8,13.78,13.79,177468.0,13.78,13.8,13.78,13.79,177468.0
2018-05-11 15:55:00,13.79,13.83,13.79,13.81,846756.0,13.79,13.83,13.79,13.81,846756.0
2018-05-14 09:30:00,13.84,13.88,13.84,13.85,61660.0,13.84,13.88,13.84,13.85,61660.0
2018-05-14 09:35:00,13.85,13.85,13.8,13.8,37172.0,13.85,13.85,13.8,13.8,37172.0
2018-05-14 09:40:00,13.8,13.81,13.79,13.81,5860.0,13.8,13.81,13.79,13.81,5860.0
2018-05-14 09:45:00,13.81,13.83,13.8,13.82,31200.0,13.81,13.83,13.8,13.82,31200.0
2018-05-14 09:50:00,13.83,13.86,13.82,13.85,26948.0,13.83,13.86,13.82,13.85,26948.0
2018-05-14 09:55:00,13.85,13.86,13.84,13.84,208952.0,13.85,13.86,13.84,13.84,208952.0
2018-05-14 10:00:00,13.84,13.9,13.84,13.88,102188.0,13.84,13.9,13.84,13.88,102188.0
2018-05-14 10:05:00,13.88,13.88,13.86,13.87,40564.0,13.88,13.88,13.86,13.87,40564.0
2018-05-14 10:10:00,13.87,13.87,13.78,13.78,121748.0,13.87,13.87,13.78,13.78,121748.0
2018-05-14 10:15:00,13.78,13.81,13.77,13.8,54596.0,13.78,13.81,13.77,13.8,54596.0
2018-05-14 10:20:00,13.81,13.84,13.81,13.81,45744.0,13.81,13.84,13.81,13.81,45744.0
2018-05-14 10:25:00,13.82,13.84,13.82,13.83,24876.0,13.82,13.84,13.82,13.83,24876.0
2018-05-14 10:30:00,13.84,13.86,13.83,13.85,33576.0,13.84,13.86,13.83,13.85,33576.0
2018-05-14 10:35:00,13.85,13.88,13.85,13.85,114392.0,13.85,13.88,13.85,13.85,114392.0
2018-05-14 10:40:00,13.85,13.87,13.85,13.87,78632.0,13.85,13.87,13.85,13.87,78632.0
2018-05-14 10:45:00,13.86,13.87,13.83,13.84,45780.0,13.86,13.87,13.83,13.84,45780.0
2018-05-14 10:50:00,13.84,13.87,13.84,13.86,60920.0,13.84,13.87,13.84,13.86,60920.0
2018-05-14 10:55:00,13.86,13.86,13.85,13.86,26428.0,13.86,13.86,13.85,13.86,26428.0
2018-05-14 11:00:00,13.86,13.87,13.85,13.85,142500.0,13.86,13.87,13.85,13.85,142500.0
2018-05-14 11:05:00,13.85,13.85,13.83,13.84,85800.0,13.85,13.85,13.83,13.84,85800.0
2018-05-14 11:10:00,13.84,13.88,13.84,13.87,26156.0,13.84,13.88,13.84,13.87,26156.0
2018-05-14 11:15:00,13.87,13.88,13.85,13.85,29752.0,13.87,13.88,13.85,13.85,29752.0
2018-05-14 11:20:00,13.86,13.88,13.85,13.88,43724.0,13.86,13.88,13.85,13.88,43724.0
2018-05-14 11:25:00,13.87,13.87,13.86,13.87,73220.0,13.87,13.87,13.86,13.87,73220.0
2018-05-14 11:30:00,13.86,13.87,13.86,13.86,23604.0,13.86,13.87,13.86,13.86,23604.0
2018-05-14 11:35:00,13.86,13.87,13.84,13.84,27624.0,13.86,13.87,13.84,13.84,27624.0
2018-05-14 11:40:00,13.84,13.84,13.82,13.84,65812.0,13.84,13.84,13.82,13.84,65812.0
2018-05-14 11:45:00,13.84,13.85,13.83,13.85,19200.0,13.84,13.85,13.83,13.85,19200.0
2018-05-14 11:50:00,13.85,13.86,13.84,13.85,44152.0,13.85,13.86,13.84,13.85,44152.0
2018-05-14 11:55:00,13.86,13.86,13.85,13.86,34800.0,13.86,13.86,13.85,13.86,34800.0
2018-05-14 12:00:00,13.86,13.86,13.85,13.85,40504.0,13.86,13.86,13.85,13.85,40504.0
2018-05-14 12:05:00,13.85,13.87,13.85,13.87,43460.0,13.85,13.87,13.85,13.87,43460.0
2018-05-14 12:10:00,13.87,13.87,13.85,13.86,57600.0,13.87,13.87,13.85,13.86,57600.0
2018-05-14 12:15:00,13.85,13.86,13.85,13.86,43496.0,13.85,13.86,13.85,13.86,43496.0
2018-05-14 12:20:00,13.86,13.88,13.86,13.88,49608.0,13.86,13.88,13.86,13.88,49608.0
2018-05-14 12:25:00,13.88,13.88,13.85,13.85,46080.0,13.88,13.88,13.85,13.85,46080.0
2018-05-14 12:30:00,13.85,13.86,13.84,13.85,35668.0,13.85,13.86,13.84,13.85,35668.0
2018-05-14 12:35:00,13.85,13.87,13.85,13.87,21876.0,13.85,13.87,13.85,13.87,21876.0
2018-05-14 12:40:00,13.87,13.87,13.85,13.85,17872.0,13.87,13.87,13.85,13.85,17872.0
2018-05-14 12:45:00,13.86,13.87,13.85,13.86,45252.0,13.86,13.87,13.85,13.86,45252.0
2018-05-14 12:50:00,13.86,13.86,13.85,13.86,22476.0,13.86,13.86,13.85,13.86,22476.0
2018-05-14 12:55:00,13.85,13.86,13.84,13.84,69220.0,13.85,13.86,13.84,13.84,69220.0
2018-05-14 13:00:00,13.85,13.85,13.83,13.83,50836.0,13.85,13.85,13.83,13.83,50836.0
2018-05-14 13:05:00,13.83,13.85,13.83,13.85,166760.0,13.83,13.85,13.83,13.85,166760.0
2018-05-14 13:10:00,13.85,13.86,13.83,13.84,189232.0,13.85,13.86,13.83,13.84,189232.0
2018-05-14 13:15:00,13.84,13.85,13.83,13.83,70384.0,13.84,13.85,13.83,13.83,70384.0
2018-05-14 13:20:00,13.83,13.85,13.83,13.84,103004.0,13.83,13.85,13.83,13.84,103004.0
2018-05-14 13:25:00,13.84,13.85,13.84,13.84,24076.0,13.84,13.85,13.84,13.84,24076.0
2018-05-14 13:30:00,13.84,13.85,13.83,13.85,81876.0,13.84,13.85,13.83,13.85,81876.0
2018-05-14 13:35:00,13.85,13.85,13.84,13.84,16228.0,13.85,13.85,13.84,13.84,16228.0
2018-05-14 13:40:00,13.84,13.86,13.84,13.86,408592.0,13.84,13.86,13.84,13.86,408592.0
2018-05-14 13:45:00,13.85,13.85,13.84,13.85,65964.0,13.85,13.85,13.84,13.85,65964.0
2018-05-14 13:50:00,13.85,13.86,13.84,13.85,90848.0,13.85,13.86,13.84,13.85,90848.0
2018-05-14 13:55:00,13.85,13.86,13.84,13.85,37516.0,13.85,13.86,13.84,13.85,37516.0
2018-05-14 14:00:00,13.86,13.86,13.82,13.83,76568.0,13.86,13.86,13.82,13.83,76568.0
2018-05-14 14:05:00,13.83,13.84,13.8,13.8,76240.0,13.83,13.84,13.8,13.8,76240.0
2018-05-14 14:10:00,13.8,13.81,13.79,13.81,59080.0,13.8,13.81,13.79,13.81,59080.0
2018-05-14 14:15:00,13.81,13.83,13.81,13.82,141204.0,13.81,13.83,13.81,13.82,141204.0
2018-05-14 14:20:00,13.83,13.83,13.8,13.81,61060.0,13.83,13.83,13.8,13.81,61060.0
2018-05-14 14:25:00,13.81,13.83,13.81,13.83,22800.0,13.81,13.83,13.81,13.83,22800.0
2018-05-14 14:30:00,13.82,13.84,13.81,13.84,83364.0,13.82,13.84,13.81,13.84,83364.0
2018-05-14 14:35:00,13.84,13.85,13.84,13.84,42568.0,13.84,13.85,13.84,13.84,42568.0
2018-05-14 14:40:00,13.84,13.85,13.84,13.84,17148.0,13.84,13.85,13.84,13.84,17148.0
2018-05-14 14:45:00,13.85,13.85,13.83,13.84,22836.0,13.85,13.85,13.83,13.84,22836.0
2018-05-14 14:50:00,13.84,13.87,13.83,13.87,41052.0,13.84,13.87,13.83,13.87,41052.0
2018-05-14 14:55:00,13.87,13.87,13.87,13.87,14400.0,13.87,13.87,13.87,13.87,14400.0
2018-05-14 15:00:00,13.87,13.87,13.86,13.87,19380.0,13.87,13.87,13.86,13.87,19380.0
2018-05-14 15:05:00,13.87,13.88,13.86,13.87,24900.0,13.87,13.88,13.86,13.87,24900.0
2018-05-14 15:10:00,13.87,13.88,13.87,13.88,25940.0,13.87,13.88,13.87,13.88,25940.0
2018-05-14 15:15:00,13.88,13.89,13.88,13.88,34004.0,13.88,13.89,13.88,13.88,34004.0
2018-05-14 15:20:00,13.88,13.89,13.88,13.89,46852.0,13.88,13.89,13.88,13.89,46852.0
2018-05-14 15:25:00,13.88,13.9,13.88,13.9,46288.0,13.88,13.9,13.88,13.9,46288.0
2018-05-14 15:30:00,13.9,13.9,13.89,13.89,62176.0,13.9,13.9,13.89,13.89,62176.0
2018-05-14 15:35:00,13.89,13.9,13.89,13.9,57096.0,13.89,13.9,13.89,13.9,57096.0
2018-05-14 15:40:00,13.9,13.91,13.89,13.9,104892.0,13.9,13.91,13.89,13.9,104892.0
2018-05-14 15:45:00,13.9,13.9,13.88,13.88,111004.0,13.9,13.9,13.88,13.88,111004.0
2018-05-14 15:50:00,13.88,13.88,13.87,13.87,100740.0,13.88,13.88,13.87,13.87,100740.0
2018-05-14 15:55:00,13.87,13.91,13.87,13.9,364180.0,13.87,13.91,13.87,13.9,364180.0
2018-05-15 09:30:00,13.77,13.84,13.75,13.83,115784.0,13.77,13.84,13.75,13.83,115784.0
2018-05-15 09:35:00,13.83,13.83,13.81,13.81,61980.0,13.83,13.83,13.81,13.81,61980.0
2018-05-15 09:40:00,13.81,13.82,13.79,13.82,69744.0,13.81,13.82,13.79,13.82,69744.0
2018-05-15 09:45:00,13.81,13.83,13.81,13.81,74464.0,13.81,13.83,13.81,13.81,74464.0
2018-05-15 09:50:00,13.82,13.82,13.78,13.78,137084.0,13.82,13.82,13.78,13.78,137084.0
2018-05-15 09:55:00,13.78,13.78,13.72,13.72,55228.0,13.78,13.78,13.72,13.72,55228.0
2018-05-15 10:00:00,13.72,13.74,13.7,13.73,112408.0,13.72,13.74,13.7,13.73,112408.0
2018-05-15 10:05:00,13.73,13.75,13.7,13.7,46916.0,13.73,13.75,13.7,13.7,46916.0
2018-05-15 10:10:00,13.7,13.74,13.69,13.74,63228.0,13.7,13.74,13.69,13.74,63228.0
2018-05-15 10:15:00,13.74,13.74,13.7,13.71,64380.0,13.74,13.74,13.7,13.71,64380.0
2018-05-15 10:20:00,13.71,13.72,13.7,13.71,54812.0,13.71,13.72,13.7,13.71,54812.0
2018-05-15 10:25:00,13.71,13.71,13.68,13.68,167288.0,13.71,13.71,13.68,13.68,167288.0
2018-05-15 10:30:00,13.68,13.74,13.67,13.73,62500.0,13.68,13.74,13.67,13.73,62500.0
2018-05-15 10:35:00,13.73,13.79,13.73,13.78,104220.0,13.73,13.79,13.73,13.78,104220.0
2018-05-15 10:40:00,13.79,13.8,13.78,13.8,149860.0,13.79,13.8,13.78,13.8,149860.0
2018-05-15 10:45:00,13.79,13.8,13.78,13.78,96324.0,13.79,13.8,13.78,13.78,96324.0
2018-05-15 10:50:00,13.78,13.79,13.76,13.78,44400.0,13.78,13.79,13.76,13.78,44400.0
2018-05-15 10:55:00,13.77,13.81,13.76,13.8,66596.0,13.77,13.81,13.76,13.8,66596.0
2018-05-15 11:00:00,13.8,13.81,13.78,13.78,88468.0,13.8,13.81,13.78,13.78,88468.0
2018-05-15 11:05:00,13.78,13.81,13.78,13.8,57652.0,13.78,13.81,13.78,13.8,57652.0
2018-05-15 11:10:00,13.8,13.8,13.77,13.77,46796.0,13.8,13.8,13.77,13.77,46796.0
2018-05-15 11:15:00,13.77,13.8,13.77,13.79,95204.0,13.77,13.8,13.77,13.79,95204.0
2018-05-15 11:20:00,13.79,13.81,13.79,13.79,28400.0,13.79,13.81,13.79,13.79,28400.0
2018-05-15 11:25:00,13.79,13.8,13.78,13.79,28180.0,13.79,13.8,13.78,13.79,28180.0
2018-05-15 11:30:00,13.79,13.81,13.79,13.8,29128.0,13.79,13.81,13.79,13.8,29128.0
2018-05-15 11:35:00,13.8,13.8,13.79,13.8,29600.0,13.8,13.8,13.79,13.8,29600.0
2018-05-15 11:40:00,13.8,13.81,13.79,13.81,44532.0,13.8,13.81,13.79,13.81,44532.0
2018-05-15 11:45:00,13.81,13.83,13.81,13.83,73012.0,13.81,13.83,13.81,13.83,73012.0
2018-05-15 11:50:00,13.83,13.86,13.82,13.85,37108.0,13.83,13.86,13.82,13.85,37108.0
2018-05-15 11:55:00,13.85,13.86,13.82,13.82,26168.0,13.85,13.86,13.82,13.82,26168.0
2018-05-15 12:00:00,13.82,13.84,13.82,13.82,49020.0,13.82,13.84,13.82,13.82,49020.0
2018-05-15 12:05:00,13.82,13.84,13.82,13.83,50148.0,13.82,13.84,13.82,13.83,50148.0
2018-05-15 12:10:00,13.83,13.83,13.79,13.8,70260.0,13.83,13.83,13.79,13.8,70260.0
2018-05-15 12:15:00,13.8,13.8,13.79,13.79,30536.0,13.8,13.8,13.79,13.79,30536.0
2018-05-15 12:20:00,13.78,13.81,13.78,13.8,35548.0,13.78,13.81,13.78,13.8,35548.0
2018-05-15 12:25:00,13.8,13.81,13.8,13.81,37284.0,13.8,13.81,13.8,13.81,37284.0
2018-05-15 12:30:00,13.8,13.81,13.8,13.8,54988.0,13.8,13.81,13.8,13.8,54988.0
2018-05-15 12:35:00,13.8,13.8,13.79,13.8,33080.0,13.8,13.8,13.79,13.8,33080.0
2018-05-15 12:40:00,13.8,13.8,13.79,13.79,40720.0,13.8,13.8,13.79,13.79,40720.0
2018-05-15 12:45:00,13.8,13.81,13.79,13.8,46840.0,13.8,13.81,13.79,13.8,46840.0
2018-05-15 12:50:00,13.8,13.82,13.8,13.81,26000.0,13.8,13.82,13.8,13.81,26000.0
2018-05-15 12:55:00,13.81,13.83,13.81,13.82,33684.0,13.81,13.83,13.81,13.82,33684.0
2018-05-15 13:00:00,13.82,13.83,13.82,13.82,39192.0,13.82,13.83,13.82,13.82,39192.0
2018-05-15 13:05:00,13.82,13.83,13.82,13.83,39096.0,13.82,13.83,13.82,13.83,39096.0
2018-05-15 13:10:00,13.83,13.83,13.82,13.83,50344.0,13.83,13.83,13.82,13.83,50344.0
2018-05-15 13:15:00,13.83,13.84,13.82,13.84,56776.0,13.83,13.84,13.82,13.84,56776.0
2018-05-15 13:20:00,13.84,13.84,13.82,13.82,45080.0,13.84,13.84,13.82,13.82,45080.0
2018-05-15 13:25:00,13.82,13.83,13.82,13.83,28848.0,13.82,13.83,13.82,13.83,28848.0
2018-05-15 13:30:00,13.83,13.83,13.82,13.82,53296.0,13.83,13.83,13.82,13.82,53296.0
2018-05-15 13:35:00,13.82,13.83,13.77,13.8,113012.0,13.82,13.83,13.77,13.8,113012.0
2018-05-15 13:40:00,13.8,13.8,13.79,13.8,58440.0,13.8,13.8,13.79,13.8,58440.0
2018-05-15 13:45:00,13.8,13.81,13.79,13.8,39440.0,13.8,13.81,13.79,13.8,39440.0
2018-05-15 13:50:00,13.8,13.81,13.79,13.8,60220.0,13.8,13.81,13.79,13.8,60220.0
2018-05-15 13:55:00,13.79,13.79,13.76,13.76,236036.0,13.79,13.79,13.76,13.76,236036.0
2018-05-15 14:00:00,13.76,13.77,13.75,13.76,104604.0,13.76,13.77,13.75,13.76,104604.0
2018-05-15 14:05:00,13.76,13.77,13.76,13.76,65400.0,13.76,13.77,13.76,13.76,65400.0
2018-05-15 14:10:00,13.76,13.78,13.76,13.78,47388.0,13.76,13.78,13.76,13.78,47388.0
2018-05-15 14:15:00,13.77,13.79,13.77,13.79,30264.0,13.77,13.79,13.77,13.79,30264.0
2018-05-15 14:20:00,13.79,13.79,13.78,13.79,34920.0,13.79,13.79,13.78,13.79,34920.0
2018-05-15 14:25:00,13.79,13.81,13.77,13.8,47628.0,13.79,13.81,13.77,13.8,47628.0
2018-05-15 14:30:00,13.8,13.84,13.8,13.83,40208.0,13.8,13.84,13.8,13.83,40208.0
2018-05-15 14:35:00,13.83,13.85,13.83,13.83,36824.0,13.83,13.85,13.83,13.83,36824.0
2018-05-15 14:40:00,13.83,13.86,13.83,13.84,77128.0,13.83,13.86,13.83,13.84,77128.0
2018-05-15 14:45:00,13.84,13.84,13.82,13.83,45820.0,13.84,13.84,13.82,13.83,45820.0
2018-05-15 14:50:00,13.83,13.84,13.82,13.83,41608.0,13.83,13.84,13.82,13.83,41608.0
2018-05-15 14:55:00,13.83,13.83,13.81,13.81,37600.0,13.83,13.83,13.81,13.81,37600.0
2018-05-15 15:00:00,13.81,13.82,13.81,13.81,47276.0,13.81,13.82,13.81,13.81,47276.0
2018-05-15 15:05:00,13.82,13.83,13.81,13.82,46000.0,13.82,13.83,13.81,13.82,46000.0
2018-05-15 15:10:00,13.82,13.82,13.8,13.8,45968.0,13.82,13.82,13.8,13.8,45968.0
2018-05-15 15:15:00,13.8,13.83,13.8,13.81,81032.0,13.8,13.83,13.8,13.81,81032.0
2018-05-15 15:20:00,13.81,13.81,13.8,13.8,66608.0,13.81,13.81,13.8,13.8,66608.0
2018-05-15 15:25:00,13.8,13.82,13.8,13.81,74640.0,13.8,13.82,13.8,13.81,74640.0
2018-05-15 15:30:00,13.81,13.83,13.81,13.82,75640.0,13.81,13.83,13.81,13.82,75640.0
2018-05-15 15:35:00,13.82,13.85,13.82,13.84,110940.0,13.82,13.85,13.82,13.84,110940.0
2018-05-15 15:40:00,13.84,13.85,13.84,13.85,88668.0,13.84,13.85,13.84,13.85,88668.0
2018-05-15 15:45:00,13.85,13.85,13.82,13.84,160920.0,13.85,13.85,13.82,13.84,160920.0
2018-05-15 15:50:00,13.84,13.85,13.83,13.83,211152.0,13.84,13.85,13.83,13.83,211152.0
2018-05-15 15:55:00,13.83,13.86,13.83,13.85,443456.0,13.83,13.86,13.83,13.85,443456.0
2018-05-16 09:30:00,13.82,13.87,13.78,13.86,56164.0,13.82,13.87,13.78,13.86,56164.0
2018-05-16 09:35:00,13.86,13.9,13.85,13.9,6800.0,13.86,13.9,13.85,13.9,6800.0
2018-05-16 09:40:00,13.9,13.9,13.88,13.89,24480.0,13.9,13.9,13.88,13.89,24480.0
2018-05-16 09:45:00,13.89,13.94,13.88,13.94,20800.0,13.89,13.94,13.88,13.94,20800.0
2018-05-16 09:50:00,13.93,13.94,13.91,13.92,14116.0,13.93,13.94,13.91,13.92,14116.0
2018-05-16 09:55:00,13.92,13.95,13.92,13.94,24612.0,13.92,13.95,13.92,13.94,24612.0
2018-05-16 10:00:00,13.95,13.97,13.95,13.97,49656.0,13.95,13.97,13.95,13.97,49656.0
2018-05-16 10:05:00,13.97,13.97,13.96,13.96,23240.0,13.97,13.97,13.96,13.96,23240.0
2018-05-16 10:10:00,13.96,13.97,13.94,13.97,26720.0,13.96,13.97,13.94,13.97,26720.0
2018-05-16 10:15:00,13.97,13.98,13.95,13.95,34400.0,13.97,13.98,13.95,13.95,34400.0
2018-05-16 10:20:00,13.96,13.96,13.94,13.94,13924.0,13.96,13.96,13.94,13.94,13924.0
2018-05-16 10:25:00,13.94,13.94,13.93,13.93,22220.0,13.94,13.94,13.93,13.93,22220.0
2018-05-16 10:30:00,13.93,13.95,13.92,13.95,17504.0,13.93,13.95,13.92,13.95,17504.0
2018-05-16 10:35:00,13.94,13.94,13.91,13.92,29836.0,13.94,13.94,13.91,13.92,29836.0
2018-05-16 10:40:00,13.92,13.94,13.92,13.94,88000.0,13.92,13.94,13.92,13.94,88000.0
2018-05-16 10:45:00,13.95,13.96,13.95,13.96,15092.0,13.95,13.96,13.95,13.96,15092.0
2018-05-16 10:50:00,13.95,13.97,13.95,13.95,37924.0,13.95,13.97,13.95,13.95,37924.0
2018-05-16 10:55:00,13.95,13.96,13.93,13.94,27744.0,13.95,13.96,13.93,13.94,27744.0
2018-05-16 11:00:00,13.93,13.93,13.92,13.92,62568.0,13.93,13.93,13.92,13.92,62568.0
2018-05-16 11:05:00,13.92,13.95,13.92,13.94,19716.0,13.92,13.95,13.92,13.94,19716.0
2018-05-16 11:10:00,13.94,13.95,13.92,13.95,33592.0,13.94,13.95,13.92,13.95,33592.0
2018-05-16 11:15:00,13.93,13.94,13.93,13.94,9820.0,13.93,13.94,13.93,13.94,9820.0
2018-05-16 11:20:00,13.94,13.96,13.93,13.94,20396.0,13.94,13.96,13.93,13.94,20396.0
2018-05-16 11:25:00,13.93,13.94,13.93,13.94,16000.0,13.93,13.94,13.93,13.94,16000.0
2018-05-16 11:30:00,13.93,13.94,13.93,13.94,19600.0,13.93,13.94,13.93,13.94,19600.0
2018-05-16 11:35:00,13.94,13.95,13.94,13.95,37912.0,13.94,13.95,13.94,13.95,37912.0
2018-05-16 11:40:00,13.95,13.96,13.94,13.95,26480.0,13.95,13.96,13.94,13.95,26480.0
2018-05-16 11:45:00,13.95,13.97,13.95,13.97,35200.0,13.95,13.97,13.95,13.97,35200.0
2018-05-16 11:50:00,13.96,13.97,13.96,13.97,23232.0,13.96,13.97,13.96,13.97,23232.0
2018-05-16 11:55:00,13.97,13.98,13.97,13.98,43200.0,13.97,13.98,13.97,13.98,43200.0
2018-05-16 12:00:00,13.98,13.99,13.98,13.98,23816.0,13.98,13.99,13.98,13.98,23816.0
2018-05-16 12:05:00,13.99,14.01,13.99,14.01,71332.0,13.99,14.01,13.99,14.01,71332.0
2018-05-16 12:10:00,14.01,14.01,13.99,13.99,14924.0,14.01,14.01,13.99,13.99,14924.0
2018-05-16 12:15:00,13.99,14.01,13.99,14.01,43500.0,13.99,14.01,13.99,14.01,43500.0
2018-05-16 12:20:00,14.01,14.01,13.99,14.0,22108.0,14.01,14.01,13.99,14.0,22108.0
2018-05-16 12:25:00,14.0,14.03,14.0,14.02,32000.0,14.0,14.03,14.0,14.02,32000.0
2018-05-16 12:30:00,14.01,14.04,14.01,14.04,23136.0,14.01,14.04,14.01,14.04,23136.0
2018-05-16 12:35:00,14.03,14.05,14.03,14.03,22400.0,14.03,14.05,14.03,14.03,22400.0
2018-05-16 12:40:00,14.03,14.04,14.03,14.03,11600.0,14.03,14.04,14.03,14.03,11600.0
2018-05-16 12:45:00,14.04,14.05,14.04,14.04,23856.0,14.04,14.05,14.04,14.04,23856.0
2018-05-16 12:50:00,14.04,14.05,14.04,14.04,22800.0,14.04,14.05,14.04,14.04,22800.0
2018-05-16 12:55:00,14.04,14.04,14.03,14.04,39832.0,14.04,14.04,14.03,14.04,39832.0
2018-05-16 13:00:00,14.03,14.04,14.01,14.02,47580.0,14.03,14.04,14.01,14.02,47580.0
2018-05-16 13:05:00,14.02,14.02,14.0,14.02,25600.0,14.02,14.02,14.0,14.02,25600.0
2018-05-16 13:10:00,14.02,14.02,14.01,14.01,24740.0,14.02,14.02,14.01,14.01,24740.0
2018-05-16 13:15:00,14.01,14.03,14.01,14.03,24592.0,14.01,14.03,14.01,14.03,24592.0
2018-05-16 13:20:00,14.03,14.03,14.02,14.02,34636.0,14.03,14.03,14.02,14.02,34636.0
2018-05-16 13:25:00,14.02,14.03,14.02,14.03,19600.0,14.02,14.03,14.02,14.03,19600.0
2018-05-16 13:30:00,14.03,14.04,14.03,14.04,16020.0,14.03,14.04,14.03,14.04,16020.0
2018-05-16 13:35:00,14.04,14.05,14.03,14.04,37252.0,14.04,14.05,14.03,14.04,37252.0
2018-05-16 13:40:00,14.03,14.04,14.02,14.02,33568.0,14.03,14.04,14.02,14.02,33568.0
2018-05-16 13:45:00,14.02,14.04,14.02,14.03,22404.0,14.02,14.04,14.02,14.03,22404.0
2018-05-16 13:50:00,14.04,14.04,14.03,14.04,26380.0,14.04,14.04,14.03,14.04,26380.0
2018-05-16 13:55:00,14.04,14.06,14.04,14.06,30328.0,14.04,14.06,14.04,14.06,30328.0
2018-05-16 14:00:00,14.06,14.06,14.05,14.06,39216.0,14.06,14.06,14.05,14.06,39216.0
2018-05-16 14:05:00,14.06,14.06,14.05,14.05,26000.0,14.06,14.06,14.05,14.05,26000.0
2018-05-16 14:10:00,14.06,14.06,14.05,14.06,23840.0,14.06,14.06,14.05,14.06,23840.0
2018-05-16 14:15:00,14.05,14.06,14.05,14.05,30480.0,14.05,14.06,14.05,14.05,30480.0
2018-05-16 14:20:00,14.04,14.05,14.03,14.03,24472.0,14.04,14.05,14.03,14.03,24472.0
2018-05-16 14:25:00,14.03,14.04,14.03,14.04,19600.0,14.03,14.04,14.03,14.04,19600.0
2018-05-16 14:30:00,14.04,14.04,14.04,14.04,34364.0,14.04,14.04,14.04,14.04,34364.0
2018-05-16 14:35:00,14.04,14.05,14.04,14.05,32284.0,14.04,14.05,14.04,14.05,32284.0
2018-05-16 14:40:00,14.05,14.06,14.05,14.06,61212.0,14.05,14.06,14.05,14.06,61212.0
2018-05-16 14:45:00,14.06,14.06,14.05,14.05,31604.0,14.06,14.06,14.05,14.05,31604.0
2018-05-16 14:50:00,14.05,14.05,14.05,14.05,27980.0,14.05,14.05,14.05,14.05,27980.0
2018-05-16 14:55:00,14.05,14.06,14.05,14.06,47684.0,14.05,14.06,14.05,14.06,47684.0
2018-05-16 15:00:00,14.06,14.06,14.04,14.05,43192.0,14.06,14.06,14.04,14.05,43192.0
2018-05-16 15:05:00,14.04,14.05,14.04,14.05,39824.0,14.04,14.05,14.04,14.05,39824.0
2018-05-16 15:10:00,14.05,14.05,14.04,14.04,53308.0,14.05,14.05,14.04,14.04,53308.0
2018-05-16 15:15:00,14.04,14.06,14.03,14.05,64872.0,14.04,14.06,14.03,14.05,64872.0
2018-05-16 15:20:00,14.05,14.06,14.05,14.05,37460.0,14.05,14.06,14.05,14.05,37460.0
2018-05-16 15:25:00,14.05,14.06,14.05,14.05,35980.0,14.05,14.06,14.05,14.05,35980.0
2018-05-16 15:30:00,14.05,14.05,14.04,14.05,59892.0,14.05,14.05,14.04,14.05,59892.0
2018-05-16 15:35:00,14.05,14.05,14.03,14.03,57220.0,14.05,14.05,14.03,14.03,57220.0
2018-05-16 15:40:00,14.03,14.03,14.01,14.02,74300.0,14.03,14.03,14.01,14.02,74300.0
2018-05-16 15:45:00,14.02,14.02,13.98,13.99,82092.0,14.02,14.02,13.98,13.99,82092.0
2018-05-16 15:50:00,13.99,14.03,13.99,14.03,127252.0,13.99,14.03,13.99,14.03,127252.0
2018-05-16 15:55:00,14.02,14.04,14.02,14.03,404184.0,14.02,14.04,14.02,14.03,404184.0
2018-05-17 09:30:00,13.98,14.13,13.91,14.11,68668.0,13.98,14.13,13.91,14.11,68668.0
2018-05-17 09:35:00,14.1,14.11,14.05,14.06,23384.0,14.1,14.11,14.05,14.06,23384.0
2018-05-17 09:40:00,14.07,14.07,14.02,14.05,20800.0,14.07,14.07,14.02,14.05,20800.0
2018-05-17 09:45:00,14.04,14.08,14.04,14.08,21164.0,14.04,14.08,14.04,14.08,21164.0
2018-05-17 09:50:00,14.07,14.1,14.07,14.08,19840.0,14.07,14.1,14.07,14.08,19840.0
2018-05-17 09:55:00,14.09,14.11,14.09,14.11,10000.0,14.09,14.11,14.09,14.11,10000.0
2018-05-17 10:00:00,14.11,14.17,14.11,14.16,90296.0,14.11,14.17,14.11,14.16,90296.0
2018-05-17 10:05:00,14.15,14.15,14.13,14.15,33764.0,14.15,14.15,14.13,14.15,33764.0
2018-05-17 10:10:00,14.15,14.16,14.11,14.13,48272.0,14.15,14.16,14.11,14.13,48272.0
2018-05-17 10:15:00,14.13,14.17,14.13,14.14,71808.0,14.13,14.17,14.13,14.14,71808.0
2018-05-17 10:20:00,14.13,14.14,14.13,14.14,26324.0,14.13,14.14,14.13,14.14,26324.0
2018-05-17 10:25:00,14.14,14.16,14.14,14.15,27852.0,14.14,14.16,14.14,14.15,27852.0
2018-05-17 10:30:00,14.16,14.17,14.13,14.16,56464.0,14.16,14.17,14.13,14.16,56464.0
2018-05-17 10:35:00,14.15,14.16,14.15,14.15,37380.0,14.15,14.16,14.15,14.15,37380.0
2018-05-17 10:40:00,14.15,14.16,14.13,14.14,56816.0,14.15,14.16,14.13,14.14,56816.0
2018-05-17 10:45:00,14.13,14.16,14.13,14.14,16800.0,14.13,14.16,14.13,14.14,16800.0
2018-05-17 10:50:00,14.14,14.14,14.13,14.14,30316.0,14.14,14.14,14.13,14.14,30316.0
2018-05-17 10:55:00,14.14,14.16,14.14,14.16,19232.0,14.14,14.16,14.14,14.16,19232.0
2018-05-17 11:00:00,14.15,14.15,14.13,14.14,23304.0,14.15,14.15,14.13,14.14,23304.0
2018-05-17 11:05:00,14.14,14.14,14.12,14.12,43648.0,14.14,14.14,14.12,14.12,43648.0
2018-05-17 11:10:00,14.12,14.13,14.12,14.13,17600.0,14.12,14.13,14.12,14.13,17600.0
2018-05-17 11:15:00,14.13,14.13,14.12,14.12,23312.0,14.13,14.13,14.12,14.12,23312.0
2018-05-17 11:20:00,14.12,14.13,14.12,14.12,17392.0,14.12,14.13,14.12,14.12,17392.0
2018-05-17 11:25:00,14.12,14.13,14.12,14.13,21972.0,14.12,14.13,14.12,14.13,21972.0
2018-05-17 11:30:00,14.13,14.14,14.11,14.11,51764.0,14.13,14.14,14.11,14.11,51764.0
2018-05-17 11:35:00,14.11,14.13,14.1,14.13,29504.0,14.11,14.13,14.1,14.13,29504.0
2018-05-17 11:40:00,14.13,14.13,14.12,14.13,78728.0,14.13,14.13,14.12,14.13,78728.0
2018-05-17 11:45:00,14.13,14.13,14.12,14.13,56264.0,14.13,14.13,14.12,14.13,56264.0
2018-05-17 11:50:00,14.13,14.13,14.11,14.11,28284.0,14.13,14.13,14.11,14.11,28284.0
2018-05-17 11:55:00,14.11,14.13,14.11,14.12,66280.0,14.11,14.13,14.11,14.12,66280.0
2018-05-17 12:00:00,14.13,14.13,14.12,14.12,64000.0,14.13,14.13,14.12,14.12,64000.0
2018-05-17 12:05:00,14.12,14.12,14.1,14.11,36624.0,14.12,14.12,14.1,14.11,36624.0
2018-05-17 12:10:00,14.12,14.12,14.1,14.12,22804.0,14.12,14.12,14.1,14.12,22804.0
2018-05-17 12:15:00,14.12,14.13,14.11,14.13,8004.0,14.12,14.13,14.11,14.13,8004.0
2018-05-17 12:20:00,14.12,14.16,14.12,14.16,147472.0,14.12,14.16,14.12,14.16,147472.0
2018-05-17 12:25:00,14.16,14.2,14.16,14.18,99940.0,14.16,14.2,14.16,14.18,99940.0
2018-05-17 12:30:00,14.19,14.19,14.18,14.18,54564.0,14.19,14.19,14.18,14.18,54564.0
2018-05-17 12:35:00,14.18,14.18,14.15,14.16,33560.0,14.18,14.18,14.15,14.16,33560.0
2018-05-17 12:40:00,14.15,14.15,14.14,14.15,24732.0,14.15,14.15,14.14,14.15,24732.0
2018-05-17 12:45:00,14.15,14.15,14.13,14.13,24800.0,14.15,14.15,14.13,14.13,24800.0
2018-05-17 12:50:00,14.13,14.14,14.13,14.13,19828.0,14.13,14.14,14.13,14.13,19828.0
2018-05-17 12:55:00,14.13,14.14,14.12,14.13,32040.0,14.13,14.14,14.12,14.13,32040.0
2018-05-17 13:00:00,14.13,14.14,14.13,14.13,26060.0,14.13,14.14,14.13,14.13,26060.0
2018-05-17 13:05:00,14.13,14.13,14.12,14.13,23836.0,14.13,14.13,14.12,14.13,23836.0
2018-05-17 13:10:00,14.13,14.13,14.1,14.11,21408.0,14.13,14.13,14.1,14.11,21408.0
2018-05-17 13:15:00,14.12,14.12,14.11,14.11,19952.0,14.12,14.12,14.11,14.11,19952.0
2018-05-17 13:20:00,14.11,14.12,14.11,14.12,12400.0,14.11,14.12,14.11,14.12,12400.0
2018-05-17 13:25:00,14.12,14.13,14.12,14.12,29184.0,14.12,14.13,14.12,14.12,29184.0
2018-05-17 13:30:00,14.12,14.12,14.12,14.12,26104.0,14.12,14.12,14.12,14.12,26104.0
2018-05-17 13:35:00,14.12,14.12,14.11,14.11,12400.0,14.12,14.12,14.11,14.11,12400.0
2018-05-17 13:40:00,14.11,14.12,14.09,14.1,25880.0,14.11,14.12,14.09,14.1,25880.0
2018-05-17 13:45:00,14.1,14.11,14.1,14.11,28664.0,14.1,14.11,14.1,14.11,28664.0
2018-05-17 13:50:00,14.1,14.13,14.1,14.12,32340.0,14.1,14.13,14.1,14.12,32340.0
2018-05-17 13:55:00,14.11,14.11,14.07,14.09,30944.0,14.11,14.11,14.07,14.09,30944.0
2018-05-17 14:00:00,14.09,14.09,14.06,14.07,60536.0,14.09,14.09,14.06,14.07,60536.0
2018-05-17 14:05:00,14.08,14.11,14.07,14.1,46636.0,14.08,14.11,14.07,14.1,46636.0
2018-05-17 14:10:00,14.09,14.11,14.09,14.1,29076.0,14.09,14.11,14.09,14.1,29076.0
2018-05-17 14:15:00,14.1,14.11,14.09,14.11,31172.0,14.1,14.11,14.09,14.11,31172.0
2018-05-17 14:20:00,14.12,14.12,14.1,14.11,45944.0,14.12,14.12,14.1,14.11,45944.0
2018-05-17 14:25:00,14.11,14.12,14.11,14.11,29080.0,14.11,14.12,14.11,14.11,29080.0
2018-05-17 14:30:00,14.12,14.12,14.11,14.12,35992.0,14.12,14.12,14.11,14.12,35992.0
2018-05-17 14:35:00,14.12,14.13,14.12,14.12,46256.0,14.12,14.13,14.12,14.12,46256.0
2018-05-17 14:40:00,14.12,14.13,14.12,14.12,24748.0,14.12,14.13,14.12,14.12,24748.0
2018-05-17 14:45:00,14.12,14.12,14.11,14.12,31712.0,14.12,14.12,14.11,14.12,31712.0
2018-05-17 14:50:00,14.12,14.13,14.12,14.12,27056.0,14.12,14.13,14.12,14.12,27056.0
2018-05-17 14:55:00,14.12,14.14,14.12,14.14,40460.0,14.12,14.14,14.12,14.14,40460.0
2018-05-17 15:00:00,14.13,14.13,14.12,14.13,80148.0,14.13,14.13,14.12,14.13,80148.0
2018-05-17 15:05:00,14.13,14.13,14.12,14.12,68872.0,14.13,14.13,14.12,14.12,68872.0
2018-05-17 15:10:00,14.12,14.12,14.11,14.11,68264.0,14.12,14.12,14.11,14.11,68264.0
2018-05-17 15:15:00,14.11,14.11,14.1,14.11,48056.0,14.11,14.11,14.1,14.11,48056.0
2018-05-17 15:20:00,14.11,14.12,14.1,14.1,50252.0,14.11,14.12,14.1,14.1,50252.0
2018-05-17 15:25:00,14.1,14.11,14.08,14.08,73304.0,14.1,14.11,14.08,14.08,73304.0
2018-05-17 15:30:00,14.08,14.09,14.08,14.09,55916.0,14.08,14.09,14.08,14.09,55916.0
2018-05-17 15:35:00,14.09,14.1,14.08,14.08,126356.0,14.09,14.1,14.08,14.08,126356.0
2018-05-17 15:40:00,14.09,14.1,14.08,14.09,126248.0,14.09,14.1,14.08,14.09,126248.0
2018-05-17 15:45:00,14.09,14.09,14.08,14.09,157864.0,14.09,14.09,14.08,14.09,157864.0
2018-05-17 15:50:00,14.09,14.09,14.06,14.07,194272.0,14.09,14.09,14.06,14.07,194272.0
2018-05-17 15:55:00,14.07,14.08,14.07,14.08,587124.0,14.07,14.08,14.07,14.08,587124.0
2018-05-18 09:30:00,13.89,14.0,13.76,13.93,349252.0,13.89,14.0,13.76,13.93,349252.0
2018-05-18 09:35:00,13.94,13.96,13.87,13.87,114648.0,13.94,13.96,13.87,13.87,114648.0
2018-05-18 09:40:00,13.88,13.9,13.85,13.86,162584.0,13.88,13.9,13.85,13.86,162584.0
2018-05-18 09:45:00,13.86,13.87,13.81,13.83,145376.0,13.86,13.87,13.81,13.83,145376.0
2018-05-18 09:50:00,13.82,13.82,13.76,13.76,136160.0,13.82,13.82,13.76,13.76,136160.0
2018-05-18 09:55:00,13.77,13.81,13.77,13.81,83532.0,13.77,13.81,13.77,13.81,83532.0
2018-05-18 10:00:00,13.81,13.81,13.77,13.81,76688.0,13.81,13.81,13.77,13.81,76688.0
2018-05-18 10:05:00,13.8,13.81,13.78,13.78,53200.0,13.8,13.81,13.78,13.78,53200.0
2018-05-18 10:10:00,13.78,13.8,13.77,13.79,78072.0,13.78,13.8,13.77,13.79,78072.0
2018-05-18 10:15:00,13.79,13.79,13.78,13.79,67600.0,13.79,13.79,13.78,13.79,67600.0
2018-05-18 10:20:00,13.79,13.82,13.77,13.77,171360.0,13.79,13.82,13.77,13.77,171360.0
2018-05-18 10:25:00,13.77,13.78,13.75,13.76,56124.0,13.77,13.78,13.75,13.76,56124.0
2018-05-18 10:30:00,13.76,13.76,13.72,13.72,146356.0,13.76,13.76,13.72,13.72,146356.0
2018-05-18 10:35:00,13.72,13.75,13.71,13.74,64088.0,13.72,13.75,13.71,13.74,64088.0
2018-05-18 10:40:00,13.74,13.74,13.69,13.7,74564.0,13.74,13.74,13.69,13.7,74564.0
2018-05-18 10:45:00,13.7,13.7,13.67,13.67,79636.0,13.7,13.7,13.67,13.67,79636.0
2018-05-18 10:50:00,13.67,13.68,13.65,13.65,54172.0,13.67,13.68,13.65,13.65,54172.0
2018-05-18 10:55:00,13.65,13.66,13.63,13.64,97620.0,13.65,13.66,13.63,13.64,97620.0
2018-05-18 11:00:00,13.65,13.65,13.63,13.65,86364.0,13.65,13.65,13.63,13.65,86364.0
2018-05-18 11:05:00,13.65,13.66,13.65,13.65,52252.0,13.65,13.66,13.65,13.65,52252.0
2018-05-18 11:10:00,13.64,13.65,13.62,13.63,88608.0,13.64,13.65,13.62,13.63,88608.0
2018-05-18 11:15:00,13.63,13.63,13.62,13.63,74020.0,13.63,13.63,13.62,13.63,74020.0
2018-05-18 11:20:00,13.63,13.67,13.62,13.65,122796.0,13.63,13.67,13.62,13.65,122796.0
2018-05-18 11:25:00,13.65,13.66,13.64,13.64,55624.0,13.65,13.66,13.64,13.64,55624.0
2018-05-18 11:30:00,13.64,13.65,13.63,13.63,48680.0,13.64,13.65,13.63,13.63,48680.0
2018-05-18 11:35:00,13.63,13.7,13.63,13.7,74096.0,13.63,13.7,13.63,13.7,74096.0
2018-05-18 11:40:00,13.71,13.72,13.71,13.72,140104.0,13.71,13.72,13.71,13.72,140104.0
2018-05-18 11:45:00,13.72,13.72,13.68,13.69,70972.0,13.72,13.72,13.68,13.69,70972.0
2018-05-18 11:50:00,13.68,13.7,13.68,13.7,27080.0,13.68,13.7,13.68,13.7,27080.0
2018-05-18 11:55:00,13.7,13.71,13.69,13.69,60484.0,13.7,13.71,13.69,13.69,60484.0
2018-05-18 12:00:00,13.69,13.69,13.67,13.68,57972.0,13.69,13.69,13.67,13.68,57972.0
2018-05-18 12:05:00,13.67,13.68,13.66,13.66,52876.0,13.67,13.68,13.66,13.66,52876.0
2018-05-18 12:10:00,13.66,13.67,13.65,13.65,29064.0,13.66,13.67,13.65,13.65,29064.0
2018-05-18 12:15:00,13.65,13.67,13.65,13.67,36820.0,13.65,13.67,13.65,13.67,36820.0
2018-05-18 12:20:00,13.67,13.67,13.65,13.65,73604.0,13.67,13.67,13.65,13.65,73604.0
2018-05-18 12:25:00,13.66,13.66,13.65,13.65,54248.0,13.66,13.66,13.65,13.65,54248.0
2018-05-18 12:30:00,13.65,13.65,13.61,13.62,68284.0,13.65,13.65,13.61,13.62,68284.0
2018-05-18 12:35:00,13.62,13.62,13.6,13.62,73804.0,13.62,13.62,13.6,13.62,73804.0
2018-05-18 12:40:00,13.62,13.64,13.62,13.62,43308.0,13.62,13.64,13.62,13.62,43308.0
2018-05-18 12:45:00,13.62,13.62,13.59,13.59,55472.0,13.62,13.62,13.59,13.59,55472.0
2018-05-18 12:50:00,13.59,13.6,13.58,13.58,51712.0,13.59,13.6,13.58,13.58,51712.0
2018-05-18 12:55:00,13.58,13.59,13.55,13.56,94072.0,13.58,13.59,13.55,13.56,94072.0
2018-05-18 13:00:00,13.56,13.56,13.53,13.55,99828.0,13.56,13.56,13.53,13.55,99828.0
2018-05-18 13:05:00,13.55,13.56,13.54,13.55,55580.0,13.55,13.56,13.54,13.55,55580.0
2018-05-18 13:10:00,13.55,13.55,13.54,13.55,194736.0,13.55,13.55,13.54,13.55,194736.0
2018-05-18 13:15:00,13.55,13.58,13.55,13.58,72484.0,13.55,13.58,13.55,13.58,72484.0
2018-05-18 13:20:00,13.57,13.59,13.57,13.59,32400.0,13.57,13.59,13.57,13.59,32400.0
2018-05-18 13:25:00,13.58,13.58,13.57,13.58,46420.0,13.58,13.58,13.57,13.58,46420.0
2018-05-18 13:30:00,13.58,13.58,13.55,13.55,50328.0,13.58,13.58,13.55,13.55,50328.0
2018-05-18 13:35:00,13.55,13.57,13.55,13.56,26864.0,13.55,13.57,13.55,13.56,26864.0
2018-05-18 13:40:00,13.56,13.56,13.54,13.54,34556.0,13.56,13.56,13.54,13.54,34556.0
2018-05-18 13:45:00,13.54,13.55,13.53,13.53,58256.0,13.54,13.55,13.53,13.53,58256.0
2018-05-18 13:50:00,13.53,13.54,13.53,13.54,41664.0,13.53,13.54,13.53,13.54,41664.0
2018-05-18 13:55:00,13.54,13.55,13.53,13.54,39648.0,13.54,13.55,13.53,13.54,39648.0
2018-05-18 14:00:00,13.54,13.55,13.53,13.54,39708.0,13.54,13.55,13.53,13.54,39708.0
2018-05-18 14:05:00,13.54,13.55,13.54,13.54,25352.0,13.54,13.55,13.54,13.54,25352.0
2018-05-18 14:10:00,13.55,13.56,13.54,13.56,48400.0,13.55,13.56,13.54,13.56,48400.0
2018-05-18 14:15:00,13.56,13.56,13.54,13.55,34772.0,13.56,13.56,13.54,13.55,34772.0
2018-05-18 14:20:00,13.55,13.56,13.54,13.54,38812.0,13.55,13.56,13.54,13.54,38812.0
2018-05-18 14:25:00,13.54,13.55,13.54,13.55,45752.0,13.54,13.55,13.54,13.55,45752.0
2018-05-18 14:30:00,13.55,13.56,13.54,13.56,86372.0,13.55,13.56,13.54,13.56,86372.0
2018-05-18 14:35:00,13.56,13.57,13.56,13.57,35560.0,13.56,13.57,13.56,13.57,35560.0
2018-05-18 14:40:00,13.57,13.58,13.56,13.56,86908.0,13.57,13.58,13.56,13.56,86908.0
2018-05-18 14:45:00,13.56,13.56,13.56,13.56,23784.0,13.56,13.56,13.56,13.56,23784.0
2018-05-18 14:50:00,13.56,13.57,13.56,13.56,75908.0,13.56,13.57,13.56,13.56,75908.0
2018-05-18 14:55:00,13.56,13.56,13.56,13.56,41836.0,13.56,13.56,13.56,13.56,41836.0
2018-05-18 15:00:00,13.56,13.57,13.55,13.55,78236.0,13.56,13.57,13.55,13.55,78236.0
2018-05-18 15:05:00,13.55,13.55,13.54,13.55,71072.0,13.55,13.55,13.54,13.55,71072.0
2018-05-18 15:10:00,13.55,13.55,13.55,13.55,30924.0,13.55,13.55,13.55,13.55,30924.0
2018-05-18 15:15:00,13.55,13.55,13.55,13.55,66992.0,13.55,13.55,13.55,13.55,66992.0
2018-05-18 15:20:00,13.55,13.55,13.55,13.55,83076.0,13.55,13.55,13.55,13.55,83076.0
2018-05-18 15:25:00,13.55,13.55,13.54,13.55,70516.0,13.55,13.55,13.54,13.55,70516.0
2018-05-18 15:30:00,13.55,13.55,13.53,13.53,134360.0,13.55,13.55,13.53,13.53,134360.0
2018-05-18 15:35:00,13.53,13.53,13.52,13.53,233904.0,13.53,13.53,13.52,13.53,233904.0
2018-05-18 15:40:00,13.53,13.53,13.52,13.53,150100.0,13.53,13.53,13.52,13.53,150100.0
2018-05-18 15:45:00,13.53,13.53,13.52,13.52,122968.0,13.53,13.53,13.52,13.52,122968.0
2018-05-18 15:50:00,13.52,13.52,13.51,13.52,258272.0,13.52,13.52,13.51,13.52,258272.0
2018-05-18 15:55:00,13.52,13.53,13.51,13.52,563476.0,13.52,13.53,13.51,13.52,563476.0
2018-05-21 09:30:00,13.63,13.68,13.61,13.67,108248.0,13.63,13.68,13.61,13.67,108248.0
2018-05-21 09:35:00,13.67,13.7,13.65,13.69,34800.0,13.67,13.7,13.65,13.69,34800.0
2018-05-21 09:40:00,13.69,13.75,13.69,13.74,40892.0,13.69,13.75,13.69,13.74,40892.0
2018-05-21 09:45:00,13.74,13.77,13.72,13.73,61328.0,13.74,13.77,13.72,13.73,61328.0
2018-05-21 09:50:00,13.73,13.75,13.73,13.74,71308.0,13.73,13.75,13.73,13.74,71308.0
2018-05-21 09:55:00,13.73,13.74,13.72,13.72,30748.0,13.73,13.74,13.72,13.72,30748.0
2018-05-21 10:00:00,13.72,13.74,13.69,13.7,41412.0,13.72,13.74,13.69,13.7,41412.0
2018-05-21 10:05:00,13.69,13.71,13.67,13.69,50888.0,13.69,13.71,13.67,13.69,50888.0
2018-05-21 10:10:00,13.7,13.7,13.69,13.7,30268.0,13.7,13.7,13.69,13.7,30268.0
2018-05-21 10:15:00,13.71,13.71,13.69,13.69,20000.0,13.71,13.71,13.69,13.69,20000.0
2018-05-21 10:20:00,13.69,13.69,13.63,13.63,55480.0,13.69,13.69,13.63,13.63,55480.0
2018-05-21 10:25:00,13.63,13.67,13.63,13.64,93656.0,13.63,13.67,13.63,13.64,93656.0
2018-05-21 10:30:00,13.64,13.69,13.64,13.69,132256.0,13.64,13.69,13.64,13.69,132256.0
2018-05-21 10:35:00,13.69,13.71,13.69,13.7,57808.0,13.69,13.71,13.69,13.7,57808.0
2018-05-21 10:40:00,13.7,13.7,13.66,13.67,60400.0,13.7,13.7,13.66,13.67,60400.0
2018-05-21 10:45:00,13.67,13.69,13.65,13.65,72420.0,13.67,13.69,13.65,13.65,72420.0
2018-05-21 10:50:00,13.65,13.67,13.63,13.65,89728.0,13.65,13.67,13.63,13.65,89728.0
2018-05-21 10:55:00,13.65,13.66,13.62,13.64,143904.0,13.65,13.66,13.62,13.64,143904.0
2018-05-21 11:00:00,13.64,13.65,13.62,13.65,255352.0,13.64,13.65,13.62,13.65,255352.0
2018-05-21 11:05:00,13.64,13.64,13.63,13.63,68272.0,13.64,13.64,13.63,13.63,68272.0
2018-05-21 11:10:00,13.63,13.64,13.62,13.63,63560.0,13.63,13.64,13.62,13.63,63560.0
2018-05-21 11:15:00,13.62,13.64,13.62,13.63,86332.0,13.62,13.64,13.62,13.63,86332.0
2018-05-21 11:20:00,13.63,13.63,13.61,13.61,80004.0,13.63,13.63,13.61,13.61,80004.0
2018-05-21 11:25:00,13.61,13.62,13.56,13.58,188336.0,13.61,13.62,13.56,13.58,188336.0
2018-05-21 11:30:00,13.58,13.6,13.58,13.59,38576.0,13.58,13.6,13.58,13.59,38576.0
2018-05-21 11:35:00,13.59,13.61,13.58,13.61,18000.0,13.59,13.61,13.58,13.61,18000.0
2018-05-21 11:40:00,13.6,13.61,13.6,13.61,37784.0,13.6,13.61,13.6,13.61,37784.0
2018-05-21 11:45:00,13.61,13.62,13.61,13.62,18000.0,13.61,13.62,13.61,13.62,18000.0
2018-05-21 11:50:00,13.62,13.62,13.61,13.61,20284.0,13.62,13.62,13.61,13.61,20284.0
2018-05-21 11:55:00,13.61,13.62,13.61,13.62,27860.0,13.61,13.62,13.61,13.62,27860.0
2018-05-21 12:00:00,13.62,13.63,13.62,13.62,45036.0,13.62,13.63,13.62,13.62,45036.0
2018-05-21 12:05:00,13.62,13.63,13.61,13.61,36660.0,13.62,13.63,13.61,13.61,36660.0
2018-05-21 12:10:00,13.61,13.62,13.6,13.61,52312.0,13.61,13.62,13.6,13.61,52312.0
2018-05-21 12:15:00,13.61,13.61,13.6,13.6,21388.0,13.61,13.61,13.6,13.6,21388.0
2018-05-21 12:20:00,13.61,13.61,13.59,13.59,24928.0,13.61,13.61,13.59,13.59,24928.0
2018-05-21 12:25:00,13.59,13.59,13.56,13.57,100976.0,13.59,13.59,13.56,13.57,100976.0
2018-05-21 12:30:00,13.57,13.58,13.56,13.56,51152.0,13.57,13.58,13.56,13.56,51152.0
2018-05-21 12:35:00,13.56,13.57,13.56,13.56,45248.0,13.56,13.57,13.56,13.56,45248.0
2018-05-21 12:40:00,13.56,13.56,13.54,13.54,159968.0,13.56,13.56,13.54,13.54,159968.0
2018-05-21 12:45:00,13.54,13.54,13.51,13.51,81212.0,13.54,13.54,13.51,13.51,81212.0
2018-05-21 12:50:00,13.52,13.55,13.52,13.54,61508.0,13.52,13.55,13.52,13.54,61508.0
2018-05-21 12:55:00,13.54,13.55,13.53,13.53,51400.0,13.54,13.55,13.53,13.53,51400.0
2018-05-21 13:00:00,13.53,13.54,13.53,13.54,68520.0,13.53,13.54,13.53,13.54,68520.0
2018-05-21 13:05:00,13.54,13.56,13.54,13.56,48720.0,13.54,13.56,13.54,13.56,48720.0
2018-05-21 13:10:00,13.56,13.56,13.54,13.54,50728.0,13.56,13.56,13.54,13.54,50728.0
2018-05-21 13:15:00,13.54,13.55,13.53,13.53,88712.0,13.54,13.55,13.53,13.53,88712.0
2018-05-21 13:20:00,13.53,13.54,13.53,13.53,22120.0,13.53,13.54,13.53,13.53,22120.0
2018-05-21 13:25:00,13.54,13.54,13.54,13.54,37680.0,13.54,13.54,13.54,13.54,37680.0
2018-05-21 13:30:00,13.54,13.56,13.54,13.55,50604.0,13.54,13.56,13.54,13.55,50604.0
2018-05-21 13:35:00,13.55,13.56,13.55,13.56,17200.0,13.55,13.56,13.55,13.56,17200.0
2018-05-21 13:40:00,13.56,13.56,13.55,13.56,35904.0,13.56,13.56,13.55,13.56,35904.0
2018-05-21 13:45:00,13.56,13.56,13.54,13.56,38800.0,13.56,13.56,13.54,13.56,38800.0
2018-05-21 13:50:00,13.56,13.56,13.55,13.55,21180.0,13.56,13.56,13.55,13.55,21180.0
2018-05-21 13:55:00,13.55,13.55,13.54,13.55,45672.0,13.55,13.55,13.54,13.55,45672.0
2018-05-21 14:00:00,13.55,13.55,13.53,13.54,117032.0,13.55,13.55,13.53,13.54,117032.0
2018-05-21 14:05:00,13.54,13.54,13.52,13.53,41984.0,13.54,13.54,13.52,13.53,41984.0
2018-05-21 14:10:00,13.53,13.53,13.52,13.52,70860.0,13.53,13.53,13.52,13.52,70860.0
2018-05-21 14:15:00,13.52,13.52,13.5,13.5,59808.0,13.52,13.52,13.5,13.5,59808.0
2018-05-21 14:20:00,13.5,13.51,13.49,13.5,50292.0,13.5,13.51,13.49,13.5,50292.0
2018-05-21 14:25:00,13.49,13.5,13.49,13.49,43896.0,13.49,13.5,13.49,13.49,43896.0
2018-05-21 14:30:00,13.49,13.49,13.44,13.46,183632.0,13.49,13.49,13.44,13.46,183632.0
2018-05-21 14:35:00,13.46,13.48,13.46,13.47,94512.0,13.46,13.48,13.46,13.47,94512.0
2018-05-21 14:40:00,13.48,13.48,13.46,13.47,90176.0,13.48,13.48,13.46,13.47,90176.0
2018-05-21 14:45:00,13.47,13.48,13.47,13.47,91712.0,13.47,13.48,13.47,13.47,91712.0
2018-05-21 14:50:00,13.47,13.49,13.47,13.49,66248.0,13.47,13.49,13.47,13.49,66248.0
2018-05-21 14:55:00,13.49,13.49,13.48,13.48,74380.0,13.49,13.49,13.48,13.48,74380.0
2018-05-21 15:00:00,13.48,13.49,13.48,13.49,70188.0,13.48,13.49,13.48,13.49,70188.0
2018-05-21 15:05:00,13.49,13.49,13.48,13.49,149460.0,13.49,13.49,13.48,13.49,149460.0
2018-05-21 15:10:00,13.49,13.5,13.49,13.49,75356.0,13.49,13.5,13.49,13.49,75356.0
2018-05-21 15:15:00,13.5,13.51,13.49,13.5,86120.0,13.5,13.51,13.49,13.5,86120.0
2018-05-21 15:20:00,13.5,13.52,13.5,13.51,117276.0,13.5,13.52,13.5,13.51,117276.0
2018-05-21 15:25:00,13.51,13.52,13.51,13.51,86280.0,13.51,13.52,13.51,13.51,86280.0
2018-05-21 15:30:00,13.51,13.51,13.5,13.5,112668.0,13.51,13.51,13.5,13.5,112668.0
2018-05-21 15:35:00,13.5,13.51,13.5,13.51,112976.0,13.5,13.51,13.5,13.51,112976.0
2018-05-21 15:40:00,13.51,13.51,13.5,13.5,131404.0,13.51,13.51,13.5,13.5,131404.0
2018-05-21 15:45:00,13.5,13.51,13.49,13.5,229052.0,13.5,13.51,13.49,13.5,229052.0
2018-05-21 15:50:00,13.5,13.51,13.5,13.5,362696.0,13.5,13.51,13.5,13.5,362696.0
2018-05-21 15:55:00,13.5,13.5,13.49,13.49,587960.0,13.5,13.5,13.49,13.49,587960.0
2018-05-22 09:30:00,13.59,13.6,13.5,13.57,89048.0,13.59,13.6,13.5,13.57,89048.0
2018-05-22 09:35:00,13.58,13.61,13.58,13.59,40080.0,13.58,13.61,13.58,13.59,40080.0
2018-05-22 09:40:00,13.59,13.59,13.49,13.49,60200.0,13.59,13.59,13.49,13.49,60200.0
2018-05-22 09:45:00,13.5,13.51,13.45,13.46,76040.0,13.5,13.51,13.45,13.46,76040.0
2018-05-22 09:50:00,13.47,13.48,13.43,13.46,140948.0,13.47,13.48,13.43,13.46,140948.0
2018-05-22 09:55:00,13.46,13.48,13.44,13.44,51904.0,13.46,13.48,13.44,13.44,51904.0
2018-05-22 10:00:00,13.44,13.46,13.43,13.43,83036.0,13.44,13.46,13.43,13.43,83036.0
2018-05-22 10:05:00,13.44,13.44,13.38,13.39,86612.0,13.44,13.44,13.38,13.39,86612.0
2018-05-22 10:10:00,13.39,13.39,13.34,13.34,108972.0,13.39,13.39,13.34,13.34,108972.0
2018-05-22 10:15:00,13.34,13.38,13.34,13.37,141904.0,13.34,13.38,13.34,13.37,141904.0
2018-05-22 10:20:00,13.37,13.38,13.36,13.37,59244.0,13.37,13.38,13.36,13.37,59244.0
2018-05-22 10:25:00,13.37,13.37,13.34,13.34,125560.0,13.37,13.37,13.34,13.34,125560.0
2018-05-22 10:30:00,13.34,13.37,13.34,13.37,97484.0,13.34,13.37,13.34,13.37,97484.0
2018-05-22 10:35:00,13.37,13.37,13.35,13.36,75792.0,13.37,13.37,13.35,13.36,75792.0
2018-05-22 10:40:00,13.36,13.37,13.33,13.34,84664.0,13.36,13.37,13.33,13.34,84664.0
2018-05-22 10:45:00,13.34,13.34,13.31,13.32,91440.0,13.34,13.34,13.31,13.32,91440.0
2018-05-22 10:50:00,13.32,13.35,13.31,13.35,128856.0,13.32,13.35,13.31,13.35,128856.0
2018-05-22 10:55:00,13.34,13.37,13.34,13.34,55004.0,13.34,13.37,13.34,13.34,55004.0
2018-05-22 11:00:00,13.33,13.37,13.33,13.36,62800.0,13.33,13.37,13.33,13.36,62800.0
2018-05-22 11:05:00,13.36,13.36,13.35,13.35,109232.0,13.36,13.36,13.35,13.35,109232.0
2018-05-22 11:10:00,13.35,13.36,13.35,13.36,60696.0,13.35,13.36,13.35,13.36,60696.0
2018-05-22 11:15:00,13.36,13.36,13.35,13.35,129400.0,13.36,13.36,13.35,13.35,129400.0
2018-05-22 11:20:00,13.34,13.35,13.33,13.34,68808.0,13.34,13.35,13.33,13.34,68808.0
2018-05-22 11:25:00,13.34,13.36,13.34,13.35,114492.0,13.34,13.36,13.34,13.35,114492.0
2018-05-22 11:30:00,13.35,13.38,13.35,13.37,741176.0,13.35,13.38,13.35,13.37,741176.0
2018-05-22 11:35:00,13.38,13.38,13.33,13.33,230804.0,13.38,13.38,13.33,13.33,230804.0
2018-05-22 11:40:00,13.33,13.35,13.33,13.34,256956.0,13.33,13.35,13.33,13.34,256956.0
2018-05-22 11:45:00,13.34,13.35,13.33,13.34,231332.0,13.34,13.35,13.33,13.34,231332.0
2018-05-22 11:50:00,13.34,13.35,13.33,13.35,115456.0,13.34,13.35,13.33,13.35,115456.0
2018-05-22 11:55:00,13.34,13.35,13.33,13.34,80372.0,13.34,13.35,13.33,13.34,80372.0
2018-05-22 12:00:00,13.34,13.35,13.33,13.34,95732.0,13.34,13.35,13.33,13.34,95732.0
2018-05-22 12:05:00,13.34,13.35,13.32,13.32,201348.0,13.34,13.35,13.32,13.32,201348.0
2018-05-22 12:10:00,13.32,13.35,13.31,13.34,89152.0,13.32,13.35,13.31,13.34,89152.0
2018-05-22 12:15:00,13.34,13.34,13.32,13.33,66052.0,13.34,13.34,13.32,13.33,66052.0
2018-05-22 12:20:00,13.32,13.33,13.31,13.31,71200.0,13.32,13.33,13.31,13.31,71200.0
2018-05-22 12:25:00,13.31,13.32,13.31,13.32,41104.0,13.31,13.32,13.31,13.32,41104.0
2018-05-22 12:30:00,13.32,13.32,13.31,13.32,34028.0,13.32,13.32,13.31,13.32,34028.0
2018-05-22 12:35:00,13.31,13.32,13.31,13.31,29244.0,13.31,13.32,13.31,13.31,29244.0
2018-05-22 12:40:00,13.31,13.32,13.3,13.31,156108.0,13.31,13.32,13.3,13.31,156108.0
2018-05-22 12:45:00,13.3,13.33,13.3,13.32,40120.0,13.3,13.33,13.3,13.32,40120.0
2018-05-22 12:50:00,13.31,13.34,13.3,13.34,135264.0,13.31,13.34,13.3,13.34,135264.0
2018-05-22 12:55:00,13.34,13.34,13.31,13.33,91124.0,13.34,13.34,13.31,13.33,91124.0
2018-05-22 13:00:00,13.33,13.34,13.32,13.33,45384.0,13.33,13.34,13.32,13.33,45384.0
2018-05-22 13:05:00,13.33,13.33,13.3,13.3,85892.0,13.33,13.33,13.3,13.3,85892.0
2018-05-22 13:10:00,13.3,13.31,13.3,13.3,89752.0,13.3,13.31,13.3,13.3,89752.0
2018-05-22 13:15:00,13.3,13.31,13.3,13.3,30420.0,13.3,13.31,13.3,13.3,30420.0
2018-05-22 13:20:00,13.3,13.3,13.28,13.29,47116.0,13.3,13.3,13.28,13.29,47116.0
2018-05-22 13:25:00,13.29,13.29,13.27,13.28,74516.0,13.29,13.29,13.27,13.28,74516.0
2018-05-22 13:30:00,13.29,13.29,13.28,13.28,35100.0,13.29,13.29,13.28,13.28,35100.0
2018-05-22 13:35:00,13.28,13.32,13.28,13.32,137284.0,13.28,13.32,13.28,13.32,137284.0
2018-05-22 13:40:00,13.32,13.32,13.3,13.3,41608.0,13.32,13.32,13.3,13.3,41608.0
2018-05-22 13:45:00,13.31,13.31,13.29,13.3,42800.0,13.31,13.31,13.29,13.3,42800.0
2018-05-22 13:50:00,13.3,13.3,13.29,13.3,55816.0,13.3,13.3,13.29,13.3,55816.0
2018-05-22 13:55:00,13.3,13.3,13.28,13.29,59592.0,13.3,13.3,13.28,13.29,59592.0
2018-05-22 14:00:00,13.29,13.31,13.29,13.31,35720.0,13.29,13.31,13.29,13.31,35720.0
2018-05-22 14:05:00,13.31,13.31,13.3,13.3,68128.0,13.31,13.31,13.3,13.3,68128.0
2018-05-22 14:10:00,13.3,13.3,13.3,13.3,68444.0,13.3,13.3,13.3,13.3,68444.0
2018-05-22 14:15:00,13.3,13.31,13.29,13.29,76556.0,13.3,13.31,13.29,13.29,76556.0
2018-05-22 14:20:00,13.29,13.3,13.29,13.3,72012.0,13.29,13.3,13.29,13.3,72012.0
2018-05-22 14:25:00,13.3,13.31,13.3,13.3,50296.0,13.3,13.31,13.3,13.3,50296.0
2018-05-22 14:30:00,13.3,13.3,13.3,13.3,50728.0,13.3,13.3,13.3,13.3,50728.0
2018-05-22 14:35:00,13.3,13.3,13.29,13.3,49412.0,13.3,13.3,13.29,13.3,49412.0
2018-05-22 14:40:00,13.3,13.3,13.28,13.29,55756.0,13.3,13.3,13.28,13.29,55756.0
2018-05-22 14:45:00,13.29,13.3,13.29,13.3,56236.0,13.29,13.3,13.29,13.3,56236.0
2018-05-22 14:50:00,13.3,13.31,13.29,13.29,102268.0,13.3,13.31,13.29,13.29,102268.0
2018-05-22 14:55:00,13.3,13.3,13.28,13.28,76264.0,13.3,13.3,13.28,13.28,76264.0
2018-05-22 15:00:00,13.28,13.3,13.28,13.3,46976.0,13.28,13.3,13.28,13.3,46976.0
2018-05-22 15:05:00,13.3,13.3,13.29,13.29,121136.0,13.3,13.3,13.29,13.29,121136.0
2018-05-22 15:10:00,13.29,13.3,13.29,13.3,63200.0,13.29,13.3,13.29,13.3,63200.0
2018-05-22 15:15:00,13.29,13.31,13.29,13.29,84772.0,13.29,13.31,13.29,13.29,84772.0
2018-05-22 15:20:00,13.29,13.31,13.29,13.3,88692.0,13.29,13.31,13.29,13.3,88692.0
2018-05-22 15:25:00,13.3,13.31,13.29,13.29,116168.0,13.3,13.31,13.29,13.29,116168.0
2018-05-22 15:30:00,13.3,13.3,13.28,13.29,168032.0,13.3,13.3,13.28,13.29,168032.0
2018-05-22 15:35:00,13.29,13.29,13.24,13.27,267836.0,13.29,13.29,13.24,13.27,267836.0
2018-05-22 15:40:00,13.27,13.28,13.26,13.26,224620.0,13.27,13.28,13.26,13.26,224620.0
2018-05-22 15:45:00,13.26,13.28,13.24,13.26,397716.0,13.26,13.28,13.24,13.26,397716.0
2018-05-22 15:50:00,13.26,13.26,13.24,13.24,315880.0,13.26,13.26,13.24,13.24,315880.0
2018-05-22 15:55:00,13.24,13.26,13.24,13.25,554228.0,13.24,13.26,13.24,13.25,554228.0
2018-05-23 09:30:00,13.24,13.3,13.18,13.21,275112.0,13.24,13.3,13.18,13.21,275112.0
2018-05-23 09:35:00,13.21,13.3,13.21,13.26,45156.0,13.21,13.3,13.21,13.26,45156.0
2018-05-23 09:40:00,13.26,13.28,13.24,13.26,97104.0,13.26,13.28,13.24,13.26,97104.0
2018-05-23 09:45:00,13.27,13.27,13.23,13.23,58116.0,13.27,13.27,13.23,13.23,58116.0
2018-05-23 09:50:00,13.24,13.24,13.22,13.22,24000.0,13.24,13.24,13.22,13.22,24000.0
2018-05-23 09:55:00,13.22,13.23,13.2,13.2,59464.0,13.22,13.23,13.2,13.2,59464.0
2018-05-23 10:00:00,13.2,13.22,13.19,13.22,28724.0,13.2,13.22,13.19,13.22,28724.0
2018-05-23 10:05:00,13.22,13.27,13.22,13.27,73112.0,13.22,13.27,13.22,13.27,73112.0
2018-05-23 10:10:00,13.27,13.27,13.25,13.25,67844.0,13.27,13.27,13.25,13.25,67844.0
2018-05-23 10:15:00,13.25,13.27,13.24,13.24,66764.0,13.25,13.27,13.24,13.24,66764.0
2018-05-23 10:20:00,13.24,13.24,13.2,13.22,145652.0,13.24,13.24,13.2,13.22,145652.0
2018-05-23 10:25:00,13.22,13.24,13.22,13.22,53600.0,13.22,13.24,13.22,13.22,53600.0
2018-05-23 10:30:00,13.22,13.22,13.21,13.22,128056.0,13.22,13.22,13.21,13.22,128056.0
2018-05-23 10:35:00,13.22,13.24,13.22,13.24,55872.0,13.22,13.24,13.22,13.24,55872.0
2018-05-23 10:40:00,13.23,13.24,13.22,13.22,31568.0,13.23,13.24,13.22,13.22,31568.0
2018-05-23 10:45:00,13.22,13.22,13.19,13.19,135396.0,13.22,13.22,13.19,13.19,135396.0
2018-05-23 10:50:00,13.19,13.21,13.19,13.21,68528.0,13.19,13.21,13.19,13.21,68528.0
2018-05-23 10:55:00,13.21,13.22,13.21,13.21,263612.0,13.21,13.22,13.21,13.21,263612.0
2018-05-23 11:00:00,13.21,13.22,13.21,13.22,73308.0,13.21,13.22,13.21,13.22,73308.0
2018-05-23 11:05:00,13.21,13.22,13.21,13.22,149312.0,13.21,13.22,13.21,13.22,149312.0
2018-05-23 11:10:00,13.22,13.24,13.22,13.24,49736.0,13.22,13.24,13.22,13.24,49736.0
2018-05-23 11:15:00,13.24,13.26,13.24,13.24,317156.0,13.24,13.26,13.24,13.24,317156.0
2018-05-23 11:20:00,13.24,13.25,13.22,13.24,113612.0,13.24,13.25,13.22,13.24,113612.0
2018-05-23 11:25:00,13.24,13.24,13.22,13.23,49600.0,13.24,13.24,13.22,13.23,49600.0
2018-05-23 11:30:00,13.23,13.23,13.22,13.22,174896.0,13.23,13.23,13.22,13.22,174896.0
2018-05-23 11:35:00,13.22,13.23,13.22,13.22,171624.0,13.22,13.23,13.22,13.22,171624.0
2018-05-23 11:40:00,13.22,13.24,13.22,13.23,118960.0,13.22,13.24,13.22,13.23,118960.0
2018-05-23 11:45:00,13.23,13.24,13.23,13.24,122616.0,13.23,13.24,13.23,13.24,122616.0
2018-05-23 11:50:00,13.24,13.24,13.23,13.24,34036.0,13.24,13.24,13.23,13.24,34036.0
2018-05-23 11:55:00,13.24,13.24,13.22,13.22,58024.0,13.24,13.24,13.22,13.22,58024.0
2018-05-23 12:00:00,13.22,13.22,13.2,13.2,49204.0,13.22,13.22,13.2,13.2,49204.0
2018-05-23 12:05:00,13.2,13.2,13.19,13.19,28136.0,13.2,13.2,13.19,13.19,28136.0
2018-05-23 12:10:00,13.19,13.19,13.18,13.18,52648.0,13.19,13.19,13.18,13.18,52648.0
2018-05-23 12:15:00,13.18,13.19,13.16,13.16,44680.0,13.18,13.19,13.16,13.16,44680.0
2018-05-23 12:20:00,13.16,13.17,13.16,13.16,32600.0,13.16,13.17,13.16,13.16,32600.0
2018-05-23 12:25:00,13.16,13.17,13.14,13.15,64484.0,13.16,13.17,13.14,13.15,64484.0
2018-05-23 12:30:00,13.15,13.17,13.15,13.17,48504.0,13.15,13.17,13.15,13.17,48504.0
2018-05-23 12:35:00,13.17,13.19,13.17,13.18,39356.0,13.17,13.19,13.17,13.18,39356.0
2018-05-23 12:40:00,13.19,13.21,13.19,13.21,55184.0,13.19,13.21,13.19,13.21,55184.0
2018-05-23 12:45:00,13.21,13.21,13.2,13.2,31520.0,13.21,13.21,13.2,13.2,31520.0
2018-05-23 12:50:00,13.21,13.21,13.2,13.2,29776.0,13.21,13.21,13.2,13.2,29776.0
2018-05-23 12:55:00,13.2,13.2,13.2,13.2,27964.0,13.2,13.2,13.2,13.2,27964.0
2018-05-23 13:00:00,13.2,13.2,13.19,13.19,42056.0,13.2,13.2,13.19,13.19,42056.0
2018-05-23 13:05:00,13.19,13.2,13.19,13.2,51540.0,13.19,13.2,13.19,13.2,51540.0
2018-05-23 13:10:00,13.2,13.2,13.2,13.2,45348.0,13.2,13.2,13.2,13.2,45348.0
2018-05-23 13:15:00,13.2,13.2,13.19,13.19,43540.0,13.2,13.2,13.19,13.19,43540.0
2018-05-23 13:20:00,13.19,13.2,13.18,13.18,38088.0,13.19,13.2,13.18,13.18,38088.0
2018-05-23 13:25:00,13.19,13.19,13.18,13.19,32184.0,13.19,13.19,13.18,13.19,32184.0
2018-05-23 13:30:00,13.19,13.19,13.16,13.16,48172.0,13.19,13.19,13.16,13.16,48172.0
2018-05-23 13:35:00,13.16,13.17,13.15,13.15,68916.0,13.16,13.17,13.15,13.15,68916.0
2018-05-23 13:40:00,13.15,13.17,13.15,13.16,48016.0,13.15,13.17,13.15,13.16,48016.0
2018-05-23 13:45:00,13.16,13.18,13.16,13.17,55168.0,13.16,13.18,13.16,13.17,55168.0
2018-05-23 13:50:00,13.17,13.2,13.17,13.2,147292.0,13.17,13.2,13.17,13.2,147292.0
2018-05-23 13:55:00,13.19,13.2,13.19,13.2,46604.0,13.19,13.2,13.19,13.2,46604.0
2018-05-23 14:00:00,13.2,13.2,13.19,13.2,159568.0,13.2,13.2,13.19,13.2,159568.0
2018-05-23 14:05:00,13.2,13.22,13.19,13.22,193432.0,13.2,13.22,13.19,13.22,193432.0
2018-05-23 14:10:00,13.22,13.22,13.21,13.21,69240.0,13.22,13.22,13.21,13.21,69240.0
2018-05-23 14:15:00,13.21,13.23,13.21,13.22,139044.0,13.21,13.23,13.21,13.22,139044.0
2018-05-23 14:20:00,13.23,13.23,13.21,13.21,43696.0,13.23,13.23,13.21,13.21,43696.0
2018-05-23 14:25:00,13.22,13.22,13.2,13.21,68876.0,13.22,13.22,13.2,13.21,68876.0
2018-05-23 14:30:00,13.21,13.21,13.2,13.2,50392.0,13.21,13.21,13.2,13.2,50392.0
2018-05-23 14:35:00,13.2,13.2,13.17,13.17,67316.0,13.2,13.2,13.17,13.17,67316.0
2018-05-23 14:40:00,13.17,13.18,13.17,13.17,69576.0,13.17,13.18,13.17,13.17,69576.0
2018-05-23 14:45:00,13.17,13.18,13.17,13.17,67756.0,13.17,13.18,13.17,13.17,67756.0
2018-05-23 14:50:00,13.17,13.18,13.17,13.17,88460.0,13.17,13.18,13.17,13.17,88460.0
2018-05-23 14:55:00,13.18,13.18,13.17,13.18,185384.0,13.18,13.18,13.17,13.18,185384.0
2018-05-23 15:00:00,13.18,13.2,13.18,13.2,196004.0,13.18,13.2,13.18,13.2,196004.0
2018-05-23 15:05:00,13.2,13.2,13.19,13.2,87396.0,13.2,13.2,13.19,13.2,87396.0
2018-05-23 15:10:00,13.2,13.21,13.19,13.2,170088.0,13.2,13.21,13.19,13.2,170088.0
2018-05-23 15:15:00,13.21,13.23,13.2,13.22,181840.0,13.21,13.23,13.2,13.22,181840.0
2018-05-23 15:20:00,13.22,13.23,13.22,13.22,212364.0,13.22,13.23,13.22,13.22,212364.0
2018-05-23 15:25:00,13.22,13.22,13.2,13.22,108752.0,13.22,13.22,13.2,13.22,108752.0
2018-05-23 15:30:00,13.22,13.22,13.21,13.21,256080.0,13.22,13.22,13.21,13.21,256080.0
2018-05-23 15:35:00,13.22,13.22,13.21,13.22,223888.0,13.22,13.22,13.21,13.22,223888.0
2018-05-23 15:40:00,13.22,13.23,13.21,13.23,225776.0,13.22,13.23,13.21,13.23,225776.0
2018-05-23 15:45:00,13.23,13.23,13.22,13.22,211960.0,13.23,13.23,13.22,13.22,211960.0
2018-05-23 15:50:00,13.23,13.24,13.22,13.22,481888.0,13.23,13.24,13.22,13.22,481888.0
2018-05-23 15:55:00,13.22,13.24,13.21,13.24,761756.0,13.22,13.24,13.21,13.24,761756.0
2018-05-24 09:30:00,13.17,13.63,13.16,13.27,326496.0,13.17,13.63,13.16,13.27,326496.0
2018-05-24 09:35:00,13.27,13.28,13.04,13.2,272412.0,13.27,13.28,13.04,13.2,272412.0
2018-05-24 09:40:00,13.23,13.52,13.2,13.3,252124.0,13.23,13.52,13.2,13.3,252124.0
2018-05-24 09:45:00,13.3,13.33,13.2,13.2,133348.0,13.3,13.33,13.2,13.2,133348.0
2018-05-24 09:50:00,13.21,13.29,13.18,13.24,116588.0,13.21,13.29,13.18,13.24,116588.0
2018-05-24 09:55:00,13.23,13.26,13.23,13.24,102968.0,13.23,13.26,13.23,13.24,102968.0
2018-05-24 10:00:00,13.24,13.27,13.24,13.27,162740.0,13.24,13.27,13.24,13.27,162740.0
2018-05-24 10:05:00,13.27,13.36,13.25,13.31,283684.0,13.27,13.36,13.25,13.31,283684.0
2018-05-24 10:10:00,13.31,13.37,13.31,13.36,128728.0,13.31,13.37,13.31,13.36,128728.0
2018-05-24 10:15:00,13.35,13.37,13.29,13.3,179140.0,13.35,13.37,13.29,13.3,179140.0
2018-05-24 10:20:00,13.3,13.32,13.29,13.32,96472.0,13.3,13.32,13.29,13.32,96472.0
2018-05-24 10:25:00,13.33,13.33,13.26,13.26,155660.0,13.33,13.33,13.26,13.26,155660.0
2018-05-24 10:30:00,13.26,13.3,13.25,13.28,108540.0,13.26,13.3,13.25,13.28,108540.0
2018-05-24 10:35:00,13.29,13.35,13.28,13.33,112116.0,13.29,13.35,13.28,13.33,112116.0
2018-05-24 10:40:00,13.33,13.34,13.28,13.28,107556.0,13.33,13.34,13.28,13.28,107556.0
2018-05-24 10:45:00,13.28,13.31,13.27,13.3,106732.0,13.28,13.31,13.27,13.3,106732.0
2018-05-24 10:50:00,13.3,13.31,13.28,13.29,108344.0,13.3,13.31,13.28,13.29,108344.0
2018-05-24 10:55:00,13.29,13.29,13.22,13.24,99584.0,13.29,13.29,13.22,13.24,99584.0
2018-05-24 11:00:00,13.24,13.3,13.22,13.3,70168.0,13.24,13.3,13.22,13.3,70168.0
2018-05-24 11:05:00,13.3,13.31,13.22,13.23,173064.0,13.3,13.31,13.22,13.23,173064.0
2018-05-24 11:10:00,13.22,13.24,13.22,13.24,59460.0,13.22,13.24,13.22,13.24,59460.0
2018-05-24 11:15:00,13.23,13.23,13.16,13.16,142696.0,13.23,13.23,13.16,13.16,142696.0
2018-05-24 11:20:00,13.17,13.17,13.11,13.11,113928.0,13.17,13.17,13.11,13.11,113928.0
2018-05-24 11:25:00,13.11,13.14,13.09,13.14,130132.0,13.11,13.14,13.09,13.14,130132.0
2018-05-24 11:30:00,13.14,13.22,13.14,13.22,120396.0,13.14,13.22,13.14,13.22,120396.0
2018-05-24 11:35:00,13.22,13.22,13.15,13.17,62800.0,13.22,13.22,13.15,13.17,62800.0
2018-05-24 11:40:00,13.16,13.16,13.12,13.12,121588.0,13.16,13.16,13.12,13.12,121588.0
2018-05-24 11:45:00,13.12,13.13,13.1,13.13,43120.0,13.12,13.13,13.1,13.13,43120.0
2018-05-24 11:50:00,13.13,13.19,13.13,13.18,129224.0,13.13,13.19,13.13,13.18,129224.0
2018-05-24 11:55:00,13.18,13.2,13.18,13.2,95908.0,13.18,13.2,13.18,13.2,95908.0
2018-05-24 12:00:00,13.2,13.22,13.2,13.21,51272.0,13.2,13.22,13.2,13.21,51272.0
2018-05-24 12:05:00,13.21,13.24,13.21,13.24,166800.0,13.21,13.24,13.21,13.24,166800.0
2018-05-24 12:10:00,13.25,13.28,13.24,13.24,107932.0,13.25,13.28,13.24,13.24,107932.0
2018-05-24 12:15:00,13.25,13.29,13.25,13.29,89092.0,13.25,13.29,13.25,13.29,89092.0
2018-05-24 12:20:00,13.29,13.29,13.26,13.28,67240.0,13.29,13.29,13.26,13.28,67240.0
2018-05-24 12:25:00,13.28,13.28,13.24,13.28,99852.0,13.28,13.28,13.24,13.28,99852.0
2018-05-24 12:30:00,13.28,13.28,13.25,13.26,91424.0,13.28,13.28,13.25,13.26,91424.0
2018-05-24 12:35:00,13.27,13.27,13.26,13.27,46456.0,13.27,13.27,13.26,13.27,46456.0
2018-05-24 12:40:00,13.27,13.27,13.24,13.25,161200.0,13.27,13.27,13.24,13.25,161200.0
2018-05-24 12:45:00,13.26,13.27,13.25,13.26,71112.0,13.26,13.27,13.25,13.26,71112.0
2018-05-24 12:50:00,13.26,13.28,13.25,13.27,85804.0,13.26,13.28,13.25,13.27,85804.0
2018-05-24 12:55:00,13.27,13.28,13.26,13.27,85232.0,13.27,13.28,13.26,13.27,85232.0
2018-05-24 13:00:00,13.27,13.29,13.27,13.27,101272.0,13.27,13.29,13.27,13.27,101272.0
2018-05-24 13:05:00,13.27,13.27,13.24,13.26,50852.0,13.27,13.27,13.24,13.26,50852.0
2018-05-24 13:10:00,13.26,13.28,13.26,13.27,12876.0,13.26,13.28,13.26,13.27,12876.0
2018-05-24 13:15:00,13.26,13.28,13.25,13.25,66576.0,13.26,13.28,13.25,13.25,66576.0
2018-05-24 13:20:00,13.24,13.25,13.22,13.24,32280.0,13.24,13.25,13.22,13.24,32280.0
2018-05-24 13:25:00,13.24,13.24,13.22,13.22,33324.0,13.24,13.24,13.22,13.22,33324.0
2018-05-24 13:30:00,13.22,13.22,13.2,13.2,51436.0,13.22,13.22,13.2,13.2,51436.0
2018-05-24 13:35:00,13.2,13.22,13.2,13.21,49948.0,13.2,13.22,13.2,13.21,49948.0
2018-05-24 13:40:00,13.21,13.21,13.21,13.21,14800.0,13.21,13.21,13.21,13.21,14800.0
2018-05-24 13:45:00,13.21,13.21,13.19,13.19,82508.0,13.21,13.21,13.19,13.19,82508.0
2018-05-24 13:50:00,13.2,13.2,13.14,13.15,76712.0,13.2,13.2,13.14,13.15,76712.0
2018-05-24 13:55:00,13.15,13.19,13.14,13.18,66200.0,13.15,13.19,13.14,13.18,66200.0
2018-05-24 14:00:00,13.19,13.19,13.17,13.17,73992.0,13.19,13.19,13.17,13.17,73992.0
2018-05-24 14:05:00,13.17,13.17,13.13,13.16,62932.0,13.17,13.17,13.13,13.16,62932.0
2018-05-24 14:10:00,13.16,13.19,13.16,13.18,76500.0,13.16,13.19,13.16,13.18,76500.0
2018-05-24 14:15:00,13.18,13.19,13.18,13.18,60744.0,13.18,13.19,13.18,13.18,60744.0
2018-05-24 14:20:00,13.18,13.21,13.17,13.2,91852.0,13.18,13.21,13.17,13.2,91852.0
2018-05-24 14:25:00,13.21,13.22,13.18,13.19,71148.0,13.21,13.22,13.18,13.19,71148.0
2018-05-24 14:30:00,13.18,13.19,13.17,13.18,105100.0,13.18,13.19,13.17,13.18,105100.0
2018-05-24 14:35:00,13.18,13.21,13.17,13.19,126744.0,13.18,13.21,13.17,13.19,126744.0
2018-05-24 14:40:00,13.19,13.21,13.18,13.21,63356.0,13.19,13.21,13.18,13.21,63356.0
2018-05-24 14:45:00,13.2,13.21,13.2,13.2,58784.0,13.2,13.21,13.2,13.2,58784.0
2018-05-24 14:50:00,13.2,13.22,13.19,13.22,92480.0,13.2,13.22,13.19,13.22,92480.0
2018-05-24 14:55:00,13.22,13.23,13.22,13.22,77620.0,13.22,13.23,13.22,13.22,77620.0
2018-05-24 15:00:00,13.22,13.23,13.19,13.2,109308.0,13.22,13.23,13.19,13.2,109308.0
2018-05-24 15:05:00,13.21,13.22,13.2,13.21,74348.0,13.21,13.22,13.2,13.21,74348.0
2018-05-24 15:10:00,13.22,13.22,13.21,13.21,70916.0,13.22,13.22,13.21,13.21,70916.0
2018-05-24 15:15:00,13.21,13.22,13.2,13.21,72304.0,13.21,13.22,13.2,13.21,72304.0
2018-05-24 15:20:00,13.21,13.21,13.19,13.2,118360.0,13.21,13.21,13.19,13.2,118360.0
2018-05-24 15:25:00,13.19,13.2,13.18,13.2,160372.0,13.19,13.2,13.18,13.2,160372.0
2018-05-24 15:30:00,13.2,13.22,13.2,13.21,114788.0,13.2,13.22,13.2,13.21,114788.0
2018-05-24 15:35:00,13.21,13.21,13.19,13.19,71676.0,13.21,13.21,13.19,13.19,71676.0
2018-05-24 15:40:00,13.19,13.2,13.18,13.18,194556.0,13.19,13.2,13.18,13.18,194556.0
2018-05-24 15:45:00,13.18,13.19,13.18,13.18,207976.0,13.18,13.19,13.18,13.18,207976.0
2018-05-24 15:50:00,13.19,13.2,13.17,13.17,340976.0,13.19,13.2,13.17,13.17,340976.0
2018-05-24 15:55:00,13.17,13.18,13.16,13.18,464768.0,13.17,13.18,13.16,13.18,464768.0
2018-05-25 09:30:00,13.25,13.38,13.21,13.35,201800.0,13.25,13.38,13.21,13.35,201800.0
2018-05-25 09:35:00,13.36,13.36,13.3,13.32,138640.0,13.36,13.36,13.3,13.32,138640.0
2018-05-25 09:40:00,13.33,13.36,13.31,13.34,132592.0,13.33,13.36,13.31,13.34,132592.0
2018-05-25 09:45:00,13.34,13.38,13.32,13.38,187872.0,13.34,13.38,13.32,13.38,187872.0
2018-05-25 09:50:00,13.38,13.38,13.34,13.35,129328.0,13.38,13.38,13.34,13.35,129328.0
2018-05-25 09:55:00,13.35,13.38,13.32,13.32,108564.0,13.35,13.38,13.32,13.32,108564.0
2018-05-25 10:00:00,13.31,13.33,13.3,13.32,104796.0,13.31,13.33,13.3,13.32,104796.0
2018-05-25 10:05:00,13.32,13.32,13.29,13.32,135620.0,13.32,13.32,13.29,13.32,135620.0
2018-05-25 10:10:00,13.32,13.32,13.28,13.3,121092.0,13.32,13.32,13.28,13.3,121092.0
2018-05-25 10:15:00,13.3,13.34,13.3,13.33,107508.0,13.3,13.34,13.3,13.33,107508.0
2018-05-25 10:20:00,13.33,13.35,13.33,13.35,48400.0,13.33,13.35,13.33,13.35,48400.0
2018-05-25 10:25:00,13.36,13.39,13.35,13.38,81852.0,13.36,13.39,13.35,13.38,81852.0
2018-05-25 10:30:00,13.38,13.42,13.38,13.41,67360.0,13.38,13.42,13.38,13.41,67360.0
2018-05-25 10:35:00,13.41,13.43,13.4,13.42,77656.0,13.41,13.43,13.4,13.42,77656.0
2018-05-25 10:40:00,13.42,13.43,13.41,13.43,77788.0,13.42,13.43,13.41,13.43,77788.0
2018-05-25 10:45:00,13.43,13.45,13.43,13.43,107560.0,13.43,13.45,13.43,13.43,107560.0
2018-05-25 10:50:00,13.43,13.46,13.43,13.44,76996.0,13.43,13.46,13.43,13.44,76996.0
2018-05-25 10:55:00,13.43,13.47,13.43,13.47,65452.0,13.43,13.47,13.43,13.47,65452.0
2018-05-25 11:00:00,13.47,13.47,13.46,13.46,82172.0,13.47,13.47,13.46,13.46,82172.0
2018-05-25 11:05:00,13.47,13.5,13.46,13.5,93324.0,13.47,13.5,13.46,13.5,93324.0
2018-05-25 11:10:00,13.5,13.51,13.49,13.51,65920.0,13.5,13.51,13.49,13.51,65920.0
2018-05-25 11:15:00,13.51,13.53,13.5,13.52,103852.0,13.51,13.53,13.5,13.52,103852.0
2018-05-25 11:20:00,13.52,13.53,13.5,13.53,66120.0,13.52,13.53,13.5,13.53,66120.0
2018-05-25 11:25:00,13.53,13.55,13.52,13.54,86688.0,13.53,13.55,13.52,13.54,86688.0
2018-05-25 11:30:00,13.54,13.56,13.54,13.55,118164.0,13.54,13.56,13.54,13.55,118164.0
2018-05-25 11:35:00,13.55,13.55,13.52,13.55,102628.0,13.55,13.55,13.52,13.55,102628.0
2018-05-25 11:40:00,13.55,13.56,13.54,13.54,122036.0,13.55,13.56,13.54,13.54,122036.0
2018-05-25 11:45:00,13.54,13.56,13.53,13.53,197640.0,13.54,13.56,13.53,13.53,197640.0
2018-05-25 11:50:00,13.53,13.53,13.51,13.53,69824.0,13.53,13.53,13.51,13.53,69824.0
2018-05-25 11:55:00,13.53,13.54,13.52,13.53,82376.0,13.53,13.54,13.52,13.53,82376.0
2018-05-25 12:00:00,13.53,13.55,13.53,13.55,60524.0,13.53,13.55,13.53,13.55,60524.0
2018-05-25 12:05:00,13.55,13.56,13.55,13.55,87100.0,13.55,13.56,13.55,13.55,87100.0
2018-05-25 12:10:00,13.55,13.56,13.54,13.56,60024.0,13.55,13.56,13.54,13.56,60024.0
2018-05-25 12:15:00,13.56,13.56,13.55,13.55,57644.0,13.56,13.56,13.55,13.55,57644.0
2018-05-25 12:20:00,13.55,13.56,13.55,13.55,52804.0,13.55,13.56,13.55,13.55,52804.0
2018-05-25 12:25:00,13.55,13.59,13.55,13.58,61424.0,13.55,13.59,13.55,13.58,61424.0
2018-05-25 12:30:00,13.58,13.59,13.58,13.59,50980.0,13.58,13.59,13.58,13.59,50980.0
2018-05-25 12:35:00,13.59,13.59,13.56,13.56,71060.0,13.59,13.59,13.56,13.56,71060.0
2018-05-25 12:40:00,13.56,13.57,13.56,13.56,35488.0,13.56,13.57,13.56,13.56,35488.0
2018-05-25 12:45:00,13.56,13.57,13.56,13.57,45776.0,13.56,13.57,13.56,13.57,45776.0
2018-05-25 12:50:00,13.57,13.58,13.55,13.55,45096.0,13.57,13.58,13.55,13.55,45096.0
2018-05-25 12:55:00,13.56,13.57,13.55,13.56,44444.0,13.56,13.57,13.55,13.56,44444.0
2018-05-25 13:00:00,13.56,13.58,13.56,13.57,52468.0,13.56,13.58,13.56,13.57,52468.0
2018-05-25 13:05:00,13.57,13.58,13.57,13.58,34968.0,13.57,13.58,13.57,13.58,34968.0
2018-05-25 13:10:00,13.58,13.59,13.57,13.57,42548.0,13.58,13.59,13.57,13.57,42548.0
2018-05-25 13:15:00,13.57,13.58,13.56,13.56,38000.0,13.57,13.58,13.56,13.56,38000.0
2018-05-25 13:20:00,13.56,13.56,13.55,13.56,52700.0,13.56,13.56,13.55,13.56,52700.0
2018-05-25 13:25:00,13.56,13.56,13.56,13.56,31600.0,13.56,13.56,13.56,13.56,31600.0
2018-05-25 13:30:00,13.56,13.56,13.54,13.54,63104.0,13.56,13.56,13.54,13.54,63104.0
2018-05-25 13:35:00,13.55,13.55,13.54,13.54,37016.0,13.55,13.55,13.54,13.54,37016.0
2018-05-25 13:40:00,13.54,13.54,13.53,13.53,32808.0,13.54,13.54,13.53,13.53,32808.0
2018-05-25 13:45:00,13.53,13.54,13.53,13.53,65788.0,13.53,13.54,13.53,13.53,65788.0
2018-05-25 13:50:00,13.54,13.54,13.53,13.54,53828.0,13.54,13.54,13.53,13.54,53828.0
2018-05-25 13:55:00,13.54,13.54,13.52,13.53,60208.0,13.54,13.54,13.52,13.53,60208.0
2018-05-25 14:00:00,13.53,13.53,13.52,13.52,67440.0,13.53,13.53,13.52,13.52,67440.0
2018-05-25 14:05:00,13.52,13.53,13.52,13.53,65580.0,13.52,13.53,13.52,13.53,65580.0
2018-05-25 14:10:00,13.53,13.54,13.53,13.53,36140.0,13.53,13.54,13.53,13.53,36140.0
2018-05-25 14:15:00,13.53,13.54,13.53,13.53,30880.0,13.53,13.54,13.53,13.53,30880.0
2018-05-25 14:20:00,13.53,13.54,13.52,13.53,88096.0,13.53,13.54,13.52,13.53,88096.0
2018-05-25 14:25:00,13.53,13.55,13.53,13.55,69616.0,13.53,13.55,13.53,13.55,69616.0
2018-05-25 14:30:00,13.55,13.56,13.54,13.55,78640.0,13.55,13.56,13.54,13.55,78640.0
2018-05-25 14:35:00,13.55,13.55,13.54,13.54,35204.0,13.55,13.55,13.54,13.54,35204.0
2018-05-25 14:40:00,13.54,13.54,13.53,13.53,77204.0,13.54,13.54,13.53,13.53,77204.0
2018-05-25 14:45:00,13.53,13.54,13.52,13.53,104128.0,13.53,13.54,13.52,13.53,104128.0
2018-05-25 14:50:00,13.54,13.56,13.53,13.56,86400.0,13.54,13.56,13.53,13.56,86400.0
2018-05-25 14:55:00,13.56,13.59,13.55,13.59,132184.0,13.56,13.59,13.55,13.59,132184.0
2018-05-25 15:00:00,13.59,13.59,13.57,13.59,96276.0,13.59,13.59,13.57,13.59,96276.0
2018-05-25 15:05:00,13.59,13.59,13.56,13.57,89532.0,13.59,13.59,13.56,13.57,89532.0
2018-05-25 15:10:00,13.57,13.58,13.56,13.58,108948.0,13.57,13.58,13.56,13.58,108948.0
2018-05-25 15:15:00,13.58,13.58,13.56,13.57,88444.0,13.58,13.58,13.56,13.57,88444.0
2018-05-25 15:20:00,13.57,13.58,13.56,13.57,79160.0,13.57,13.58,13.56,13.57,79160.0
2018-05-25 15:25:00,13.57,13.58,13.56,13.58,128052.0,13.57,13.58,13.56,13.58,128052.0
2018-05-25 15:30:00,13.58,13.6,13.58,13.58,125948.0,13.58,13.6,13.58,13.58,125948.0
2018-05-25 15:35:00,13.58,13.59,13.58,13.58,91684.0,13.58,13.59,13.58,13.58,91684.0
2018-05-25 15:40:00,13.58,13.58,13.56,13.56,178956.0,13.58,13.58,13.56,13.56,178956.0
2018-05-25 15:45:00,13.56,13.56,13.55,13.56,203136.0,13.56,13.56,13.55,13.56,203136.0
2018-05-25 15:50:00,13.56,13.57,13.55,13.56,277996.0,13.56,13.57,13.55,13.56,277996.0
2018-05-25 15:55:00,13.56,13.58,13.56,13.56,466340.0,13.56,13.58,13.56,13.56,466340.0
2018-05-29 09:30:00,13.54,13.82,13.53,13.78,309752.0,13.54,13.82,13.53,13.78,309752.0
2018-05-29 09:35:00,13.78,13.84,13.78,13.84,175388.0,13.78,13.84,13.78,13.84,175388.0
2018-05-29 09:40:00,13.84,13.88,13.83,13.87,158488.0,13.84,13.88,13.83,13.87,158488.0
2018-05-29 09:45:00,13.86,13.88,13.81,13.81,169260.0,13.86,13.88,13.81,13.81,169260.0
2018-05-29 09:50:00,13.81,13.84,13.8,13.81,152900.0,13.81,13.84,13.8,13.81,152900.0
2018-05-29 09:55:00,13.81,13.86,13.81,13.85,129824.0,13.81,13.86,13.81,13.85,129824.0
2018-05-29 10:00:00,13.85,13.85,13.81,13.82,126580.0,13.85,13.85,13.81,13.82,126580.0
2018-05-29 10:05:00,13.82,13.84,13.78,13.79,134256.0,13.82,13.84,13.78,13.79,134256.0
2018-05-29 10:10:00,13.79,13.8,13.74,13.74,151032.0,13.79,13.8,13.74,13.74,151032.0
2018-05-29 10:15:00,13.73,13.77,13.73,13.77,139916.0,13.73,13.77,13.73,13.77,139916.0
2018-05-29 10:20:00,13.76,13.8,13.76,13.79,203360.0,13.76,13.8,13.76,13.79,203360.0
2018-05-29 10:25:00,13.79,13.81,13.76,13.81,113608.0,13.79,13.81,13.76,13.81,113608.0
2018-05-29 10:30:00,13.8,13.8,13.76,13.78,104936.0,13.8,13.8,13.76,13.78,104936.0
2018-05-29 10:35:00,13.77,13.79,13.74,13.79,115928.0,13.77,13.79,13.74,13.79,115928.0
2018-05-29 10:40:00,13.79,13.84,13.79,13.83,124524.0,13.79,13.84,13.79,13.83,124524.0
2018-05-29 10:45:00,13.84,13.87,13.84,13.84,121036.0,13.84,13.87,13.84,13.84,121036.0
2018-05-29 10:50:00,13.84,13.85,13.81,13.82,138532.0,13.84,13.85,13.81,13.82,138532.0
2018-05-29 10:55:00,13.82,13.82,13.78,13.79,112040.0,13.82,13.82,13.78,13.79,112040.0
2018-05-29 11:00:00,13.8,13.8,13.77,13.79,92404.0,13.8,13.8,13.77,13.79,92404.0
2018-05-29 11:05:00,13.79,13.79,13.76,13.78,110800.0,13.79,13.79,13.76,13.78,110800.0
2018-05-29 11:10:00,13.78,13.83,13.78,13.83,91092.0,13.78,13.83,13.78,13.83,91092.0
2018-05-29 11:15:00,13.83,13.87,13.83,13.86,211332.0,13.83,13.87,13.83,13.86,211332.0
2018-05-29 11:20:00,13.86,13.89,13.86,13.88,117960.0,13.86,13.89,13.86,13.88,117960.0
2018-05-29 11:25:00,13.87,13.88,13.85,13.88,76852.0,13.87,13.88,13.85,13.88,76852.0
2018-05-29 11:30:00,13.88,13.88,13.86,13.87,109608.0,13.88,13.88,13.86,13.87,109608.0
2018-05-29 11:35:00,13.87,13.87,13.83,13.84,94696.0,13.87,13.87,13.83,13.84,94696.0
2018-05-29 11:40:00,13.84,13.84,13.78,13.78,113984.0,13.84,13.84,13.78,13.78,113984.0
2018-05-29 11:45:00,13.78,13.8,13.77,13.8,70488.0,13.78,13.8,13.77,13.8,70488.0
2018-05-29 11:50:00,13.8,13.81,13.78,13.81,87152.0,13.8,13.81,13.78,13.81,87152.0
2018-05-29 11:55:00,13.81,13.81,13.78,13.78,71136.0,13.81,13.81,13.78,13.78,71136.0
2018-05-29 12:00:00,13.78,13.78,13.72,13.74,103528.0,13.78,13.78,13.72,13.74,103528.0
2018-05-29 12:05:00,13.74,13.74,13.7,13.7,86332.0,13.74,13.74,13.7,13.7,86332.0
2018-05-29 12:10:00,13.7,13.72,13.68,13.68,115596.0,13.7,13.72,13.68,13.68,115596.0
2018-05-29 12:15:00,13.68,13.72,13.67,13.72,96476.0,13.68,13.72,13.67,13.72,96476.0
2018-05-29 12:20:00,13.72,13.74,13.72,13.74,75352.0,13.72,13.74,13.72,13.74,75352.0
2018-05-29 12:25:00,13.74,13.75,13.72,13.73,60624.0,13.74,13.75,13.72,13.73,60624.0
2018-05-29 12:30:00,13.73,13.76,13.73,13.76,61916.0,13.73,13.76,13.73,13.76,61916.0
2018-05-29 12:35:00,13.75,13.78,13.75,13.77,74176.0,13.75,13.78,13.75,13.77,74176.0
2018-05-29 12:40:00,13.77,13.8,13.77,13.79,53560.0,13.77,13.8,13.77,13.79,53560.0
2018-05-29 12:45:00,13.79,13.8,13.78,13.8,60988.0,13.79,13.8,13.78,13.8,60988.0
2018-05-29 12:50:00,13.8,13.81,13.79,13.8,71068.0,13.8,13.81,13.79,13.8,71068.0
2018-05-29 12:55:00,13.81,13.81,13.8,13.8,60232.0,13.81,13.81,13.8,13.8,60232.0
2018-05-29 13:00:00,13.8,13.81,13.8,13.8,59412.0,13.8,13.81,13.8,13.8,59412.0
2018-05-29 13:05:00,13.8,13.8,13.76,13.78,83488.0,13.8,13.8,13.76,13.78,83488.0
2018-05-29 13:10:00,13.78,13.78,13.77,13.77,56012.0,13.78,13.78,13.77,13.77,56012.0
2018-05-29 13:15:00,13.77,13.78,13.76,13.78,64332.0,13.77,13.78,13.76,13.78,64332.0
2018-05-29 13:20:00,13.77,13.79,13.76,13.76,46492.0,13.77,13.79,13.76,13.76,46492.0
2018-05-29 13:25:00,13.76,13.77,13.76,13.76,54112.0,13.76,13.77,13.76,13.76,54112.0
2018-05-29 13:30:00,13.76,13.76,13.74,13.74,58756.0,13.76,13.76,13.74,13.74,58756.0
2018-05-29 13:35:00,13.74,13.76,13.74,13.75,63600.0,13.74,13.76,13.74,13.75,63600.0
2018-05-29 13:40:00,13.75,13.78,13.75,13.77,65460.0,13.75,13.78,13.75,13.77,65460.0
2018-05-29 13:45:00,13.77,13.8,13.77,13.79,58464.0,13.77,13.8,13.77,13.79,58464.0
2018-05-29 13:50:00,13.79,13.8,13.79,13.79,65432.0,13.79,13.8,13.79,13.79,65432.0
2018-05-29 13:55:00,13.8,13.81,13.8,13.8,85892.0,13.8,13.81,13.8,13.8,85892.0
2018-05-29 14:00:00,13.8,13.8,13.76,13.77,62972.0,13.8,13.8,13.76,13.77,62972.0
2018-05-29 14:05:00,13.77,13.78,13.77,13.78,71172.0,13.77,13.78,13.77,13.78,71172.0
2018-05-29 14:10:00,13.78,13.79,13.77,13.78,76816.0,13.78,13.79,13.77,13.78,76816.0
2018-05-29 14:15:00,13.78,13.78,13.75,13.78,71032.0,13.78,13.78,13.75,13.78,71032.0
2018-05-29 14:20:00,13.78,13.79,13.77,13.77,69148.0,13.78,13.79,13.77,13.77,69148.0
2018-05-29 14:25:00,13.77,13.79,13.77,13.79,93316.0,13.77,13.79,13.77,13.79,93316.0
2018-05-29 14:30:00,13.79,13.81,13.79,13.79,65580.0,13.79,13.81,13.79,13.79,65580.0
2018-05-29 14:35:00,13.79,13.81,13.79,13.8,67152.0,13.79,13.81,13.79,13.8,67152.0
2018-05-29 14:40:00,13.8,13.81,13.78,13.78,108228.0,13.8,13.81,13.78,13.78,108228.0
2018-05-29 14:45:00,13.78,13.81,13.78,13.81,95716.0,13.78,13.81,13.78,13.81,95716.0
2018-05-29 14:50:00,13.8,13.8,13.78,13.8,72140.0,13.8,13.8,13.78,13.8,72140.0
2018-05-29 14:55:00,13.8,13.8,13.77,13.77,82160.0,13.8,13.8,13.77,13.77,82160.0
2018-05-29 15:00:00,13.77,13.78,13.76,13.76,120700.0,13.77,13.78,13.76,13.76,120700.0
2018-05-29 15:05:00,13.76,13.78,13.75,13.76,92356.0,13.76,13.78,13.75,13.76,92356.0
2018-05-29 15:10:00,13.76,13.77,13.76,13.77,91356.0,13.76,13.77,13.76,13.77,91356.0
2018-05-29 15:15:00,13.77,13.78,13.76,13.77,108684.0,13.77,13.78,13.76,13.77,108684.0
2018-05-29 15:20:00,13.77,13.77,13.75,13.77,98684.0,13.77,13.77,13.75,13.77,98684.0
2018-05-29 15:25:00,13.77,13.79,13.77,13.79,148176.0,13.77,13.79,13.77,13.79,148176.0
2018-05-29 15:30:00,13.79,13.82,13.79,13.82,152508.0,13.79,13.82,13.79,13.82,152508.0
2018-05-29 15:35:00,13.82,13.86,13.82,13.86,173744.0,13.82,13.86,13.82,13.86,173744.0
2018-05-29 15:40:00,13.86,13.86,13.83,13.85,212508.0,13.86,13.86,13.83,13.85,212508.0
2018-05-29 15:45:00,13.85,13.87,13.85,13.86,257052.0,13.85,13.87,13.85,13.86,257052.0
2018-05-29 15:50:00,13.86,13.86,13.85,13.86,270804.0,13.86,13.86,13.85,13.86,270804.0
2018-05-29 15:55:00,13.86,13.87,13.85,13.86,590372.0,13.86,13.87,13.85,13.86,590372.0
2018-05-30 09:30:00,13.89,14.03,13.89,14.02,170952.0,13.89,14.03,13.89,14.02,170952.0
2018-05-30 09:35:00,14.03,14.06,13.99,14.03,185512.0,14.03,14.06,13.99,14.03,185512.0
2018-05-30 09:40:00,14.02,14.03,13.94,13.96,112760.0,14.02,14.03,13.94,13.96,112760.0
2018-05-30 09:45:00,13.97,13.99,13.93,13.95,104800.0,13.97,13.99,13.93,13.95,104800.0
2018-05-30 09:50:00,13.95,13.95,13.91,13.92,91484.0,13.95,13.95,13.91,13.92,91484.0
2018-05-30 09:55:00,13.92,13.96,13.91,13.96,91484.0,13.92,13.96,13.91,13.96,91484.0
2018-05-30 10:00:00,13.96,13.96,13.93,13.93,123940.0,13.96,13.96,13.93,13.93,123940.0
2018-05-30 10:05:00,13.93,13.93,13.9,13.91,110644.0,13.93,13.93,13.9,13.91,110644.0
2018-05-30 10:10:00,13.91,13.92,13.9,13.92,98892.0,13.91,13.92,13.9,13.92,98892.0
2018-05-30 10:15:00,13.92,13.92,13.92,13.92,102204.0,13.92,13.92,13.92,13.92,102204.0
2018-05-30 10:20:00,13.92,13.92,13.88,13.88,88932.0,13.92,13.92,13.88,13.88,88932.0
2018-05-30 10:25:00,13.88,13.9,13.88,13.89,96784.0,13.88,13.9,13.88,13.89,96784.0
2018-05-30 10:30:00,13.89,13.9,13.87,13.87,77928.0,13.89,13.9,13.87,13.87,77928.0
2018-05-30 10:35:00,13.87,13.88,13.86,13.86,112448.0,13.87,13.88,13.86,13.86,112448.0
2018-05-30 10:40:00,13.86,13.9,13.85,13.89,104692.0,13.86,13.9,13.85,13.89,104692.0
2018-05-30 10:45:00,13.89,13.89,13.87,13.88,74576.0,13.89,13.89,13.87,13.88,74576.0
2018-05-30 10:50:00,13.88,13.9,13.88,13.89,76684.0,13.88,13.9,13.88,13.89,76684.0
2018-05-30 10:55:00,13.89,13.9,13.88,13.89,91796.0,13.89,13.9,13.88,13.89,91796.0
2018-05-30 11:00:00,13.9,13.9,13.89,13.9,101224.0,13.9,13.9,13.89,13.9,101224.0
2018-05-30 11:05:00,13.9,13.9,13.88,13.89,76980.0,13.9,13.9,13.88,13.89,76980.0
2018-05-30 11:10:00,13.89,13.91,13.89,13.91,119388.0,13.89,13.91,13.89,13.91,119388.0
2018-05-30 11:15:00,13.91,13.91,13.89,13.9,95552.0,13.91,13.91,13.89,13.9,95552.0
2018-05-30 11:20:00,13.89,13.9,13.88,13.9,71372.0,13.89,13.9,13.88,13.9,71372.0
2018-05-30 11:25:00,13.9,13.95,13.9,13.95,79412.0,13.9,13.95,13.9,13.95,79412.0
2018-05-30 11:30:00,13.95,14.01,13.95,14.0,133764.0,13.95,14.01,13.95,14.0,133764.0
2018-05-30 11:35:00,14.0,14.04,14.0,14.03,224448.0,14.0,14.04,14.0,14.03,224448.0
2018-05-30 11:40:00,14.04,14.04,13.99,14.0,247392.0,14.04,14.04,13.99,14.0,247392.0
2018-05-30 11:45:00,14.0,14.01,13.97,13.99,56284.0,14.0,14.01,13.97,13.99,56284.0
2018-05-30 11:50:00,13.99,14.02,13.98,14.02,35808.0,13.99,14.02,13.98,14.02,35808.0
2018-05-30 11:55:00,14.02,14.03,13.99,14.0,54116.0,14.02,14.03,13.99,14.0,54116.0
2018-05-30 12:00:00,14.0,14.01,13.98,13.99,63424.0,14.0,14.01,13.98,13.99,63424.0
2018-05-30 12:05:00,13.99,13.99,13.98,13.99,42988.0,13.99,13.99,13.98,13.99,42988.0
2018-05-30 12:10:00,13.99,14.01,13.98,14.01,39792.0,13.99,14.01,13.98,14.01,39792.0
2018-05-30 12:15:00,14.01,14.01,13.99,13.99,38560.0,14.01,14.01,13.99,13.99,38560.0
2018-05-30 12:20:00,13.99,14.02,13.99,14.02,34756.0,13.99,14.02,13.99,14.02,34756.0
2018-05-30 12:25:00,14.02,14.03,14.01,14.02,48864.0,14.02,14.03,14.01,14.02,48864.0
2018-05-30 12:30:00,14.02,14.03,14.0,14.0,60852.0,14.02,14.03,14.0,14.0,60852.0
2018-05-30 12:35:00,14.01,14.01,13.99,13.99,44800.0,14.01,14.01,13.99,13.99,44800.0
2018-05-30 12:40:00,13.99,14.03,13.97,14.02,127608.0,13.99,14.03,13.97,14.02,127608.0
2018-05-30 12:45:00,14.02,14.04,14.02,14.04,41940.0,14.02,14.04,14.02,14.04,41940.0
2018-05-30 12:50:00,14.04,14.05,14.03,14.04,39640.0,14.04,14.05,14.03,14.04,39640.0
2018-05-30 12:55:00,14.04,14.05,14.04,14.05,24996.0,14.04,14.05,14.04,14.05,24996.0
2018-05-30 13:00:00,14.05,14.05,14.03,14.04,41508.0,14.05,14.05,14.03,14.04,41508.0
2018-05-30 13:05:00,14.04,14.07,14.04,14.07,77692.0,14.04,14.07,14.04,14.07,77692.0
2018-05-30 13:10:00,14.06,14.1,14.06,14.09,51200.0,14.06,14.1,14.06,14.09,51200.0
2018-05-30 13:15:00,14.09,14.1,14.09,14.09,35672.0,14.09,14.1,14.09,14.09,35672.0
2018-05-30 13:20:00,14.09,14.1,14.09,14.09,30800.0,14.09,14.1,14.09,14.09,30800.0
2018-05-30 13:25:00,14.09,14.1,14.08,14.09,41292.0,14.09,14.1,14.08,14.09,41292.0
2018-05-30 13:30:00,14.08,14.09,14.07,14.08,36120.0,14.08,14.09,14.07,14.08,36120.0
2018-05-30 13:35:00,14.08,14.09,14.07,14.08,29600.0,14.08,14.09,14.07,14.08,29600.0
2018-05-30 13:40:00,14.09,14.09,14.07,14.08,39244.0,14.09,14.09,14.07,14.08,39244.0
2018-05-30 13:45:00,14.08,14.09,14.08,14.09,38632.0,14.08,14.09,14.08,14.09,38632.0
2018-05-30 13:50:00,14.1,14.11,14.1,14.1,54596.0,14.1,14.11,14.1,14.1,54596.0
2018-05-30 13:55:00,14.1,14.11,14.09,14.09,57884.0,14.1,14.11,14.09,14.09,57884.0
2018-05-30 14:00:00,14.1,14.1,14.09,14.09,29380.0,14.1,14.1,14.09,14.09,29380.0
2018-05-30 14:05:00,14.09,14.1,14.08,14.09,49532.0,14.09,14.1,14.08,14.09,49532.0
2018-05-30 14:10:00,14.09,14.1,14.09,14.1,43732.0,14.09,14.1,14.09,14.1,43732.0
2018-05-30 14:15:00,14.1,14.12,14.1,14.1,64944.0,14.1,14.12,14.1,14.1,64944.0
2018-05-30 14:20:00,14.1,14.11,14.1,14.11,52536.0,14.1,14.11,14.1,14.11,52536.0
2018-05-30 14:25:00,14.11,14.12,14.11,14.12,44260.0,14.11,14.12,14.11,14.12,44260.0
2018-05-30 14:30:00,14.12,14.12,14.1,14.11,62976.0,14.12,14.12,14.1,14.11,62976.0
2018-05-30 14:35:00,14.11,14.11,14.1,14.11,49456.0,14.11,14.11,14.1,14.11,49456.0
2018-05-30 14:40:00,14.11,14.12,14.1,14.12,63120.0,14.11,14.12,14.1,14.12,63120.0
2018-05-30 14:45:00,14.12,14.12,14.11,14.11,61128.0,14.12,14.12,14.11,14.11,61128.0
2018-05-30 14:50:00,14.11,14.12,14.11,14.12,46636.0,14.11,14.12,14.11,14.12,46636.0
2018-05-30 14:55:00,14.12,14.12,14.1,14.1,63276.0,14.12,14.12,14.1,14.1,63276.0
2018-05-30 15:00:00,14.11,14.12,14.1,14.11,73784.0,14.11,14.12,14.1,14.11,73784.0
2018-05-30 15:05:00,14.11,14.12,14.1,14.1,88496.0,14.11,14.12,14.1,14.1,88496.0
2018-05-30 15:10:00,14.1,14.1,14.09,14.1,50980.0,14.1,14.1,14.09,14.1,50980.0
2018-05-30 15:15:00,14.09,14.1,14.09,14.1,103036.0,14.09,14.1,14.09,14.1,103036.0
2018-05-30 15:20:00,14.1,14.1,14.09,14.09,79564.0,14.1,14.1,14.09,14.09,79564.0
2018-05-30 15:25:00,14.09,14.09,14.08,14.08,74276.0,14.09,14.09,14.08,14.08,74276.0
2018-05-30 15:30:00,14.08,14.08,14.07,14.08,66608.0,14.08,14.08,14.07,14.08,66608.0
2018-05-30 15:35:00,14.08,14.08,14.06,14.06,107892.0,14.08,14.08,14.06,14.06,107892.0
2018-05-30 15:40:00,14.06,14.06,14.06,14.06,99492.0,14.06,14.06,14.06,14.06,99492.0
2018-05-30 15:45:00,14.06,14.06,14.04,14.05,258636.0,14.06,14.06,14.04,14.05,258636.0
2018-05-30 15:50:00,14.05,14.05,14.03,14.03,345708.0,14.05,14.05,14.03,14.03,345708.0
2018-05-30 15:55:00,14.03,14.06,14.03,14.04,796320.0,14.03,14.06,14.03,14.04,796320.0
2018-05-31 09:30:00,14.08,14.14,14.02,14.05,139660.0,14.08,14.14,14.02,14.05,139660.0
2018-05-31 09:35:00,14.06,14.09,14.04,14.04,97184.0,14.06,14.09,14.04,14.04,97184.0
2018-05-31 09:40:00,14.04,14.05,14.01,14.04,90676.0,14.04,14.05,14.01,14.04,90676.0
2018-05-31 09:45:00,14.03,14.04,13.97,13.97,77812.0,14.03,14.04,13.97,13.97,77812.0
2018-05-31 09:50:00,13.97,14.0,13.95,13.97,119740.0,13.97,14.0,13.95,13.97,119740.0
2018-05-31 09:55:00,13.98,13.99,13.97,13.99,61380.0,13.98,13.99,13.97,13.99,61380.0
2018-05-31 10:00:00,13.99,13.99,13.97,13.99,65888.0,13.99,13.99,13.97,13.99,65888.0
2018-05-31 10:05:00,13.99,14.0,13.97,13.97,82832.0,13.99,14.0,13.97,13.97,82832.0
2018-05-31 10:10:00,13.97,13.99,13.97,13.99,54464.0,13.97,13.99,13.97,13.99,54464.0
2018-05-31 10:15:00,13.99,13.99,13.94,13.94,82620.0,13.99,13.99,13.94,13.94,82620.0
2018-05-31 10:20:00,13.94,13.95,13.92,13.92,87100.0,13.94,13.95,13.92,13.92,87100.0
2018-05-31 10:25:00,13.92,13.93,13.92,13.93,47048.0,13.92,13.93,13.92,13.93,47048.0
2018-05-31 10:30:00,13.93,13.94,13.91,13.91,65728.0,13.93,13.94,13.91,13.91,65728.0
2018-05-31 10:35:00,13.91,13.91,13.86,13.9,110312.0,13.91,13.91,13.86,13.9,110312.0
2018-05-31 10:40:00,13.89,13.89,13.86,13.86,58672.0,13.89,13.89,13.86,13.86,58672.0
2018-05-31 10:45:00,13.86,13.86,13.8,13.81,59296.0,13.86,13.86,13.8,13.81,59296.0
2018-05-31 10:50:00,13.81,13.86,13.8,13.86,116272.0,13.81,13.86,13.8,13.86,116272.0
2018-05-31 10:55:00,13.86,13.91,13.86,13.89,77884.0,13.86,13.91,13.86,13.89,77884.0
2018-05-31 11:00:00,13.88,13.92,13.88,13.92,67196.0,13.88,13.92,13.88,13.92,67196.0
2018-05-31 11:05:00,13.92,13.92,13.89,13.91,70628.0,13.92,13.92,13.89,13.91,70628.0
2018-05-31 11:10:00,13.91,13.93,13.89,13.9,71648.0,13.91,13.93,13.89,13.9,71648.0
2018-05-31 11:15:00,13.9,13.9,13.86,13.86,63420.0,13.9,13.9,13.86,13.86,63420.0
2018-05-31 11:20:00,13.86,13.88,13.85,13.86,43200.0,13.86,13.88,13.85,13.86,43200.0
2018-05-31 11:25:00,13.86,13.88,13.85,13.88,49872.0,13.86,13.88,13.85,13.88,49872.0
2018-05-31 11:30:00,13.88,13.89,13.87,13.87,55188.0,13.88,13.89,13.87,13.87,55188.0
2018-05-31 11:35:00,13.87,13.89,13.86,13.89,36100.0,13.87,13.89,13.86,13.89,36100.0
2018-05-31 11:40:00,13.89,13.9,13.88,13.89,63684.0,13.89,13.9,13.88,13.89,63684.0
2018-05-31 11:45:00,13.89,13.9,13.88,13.9,44784.0,13.89,13.9,13.88,13.9,44784.0
2018-05-31 11:50:00,13.9,13.92,13.9,13.91,38820.0,13.9,13.92,13.9,13.91,38820.0
2018-05-31 11:55:00,13.91,13.92,13.89,13.9,35852.0,13.91,13.92,13.89,13.9,35852.0
2018-05-31 12:00:00,13.89,13.9,13.88,13.88,70712.0,13.89,13.9,13.88,13.88,70712.0
2018-05-31 12:05:00,13.88,13.88,13.87,13.87,40732.0,13.88,13.88,13.87,13.87,40732.0
2018-05-31 12:10:00,13.87,13.88,13.86,13.87,23232.0,13.87,13.88,13.86,13.87,23232.0
2018-05-31 12:15:00,13.87,13.87,13.84,13.85,63184.0,13.87,13.87,13.84,13.85,63184.0
2018-05-31 12:20:00,13.85,13.86,13.85,13.85,54736.0,13.85,13.86,13.85,13.85,54736.0
2018-05-31 12:25:00,13.85,13.85,13.82,13.82,71384.0,13.85,13.85,13.82,13.82,71384.0
2018-05-31 12:30:00,13.82,13.82,13.8,13.8,63256.0,13.82,13.82,13.8,13.8,63256.0
2018-05-31 12:35:00,13.8,13.81,13.8,13.8,41852.0,13.8,13.81,13.8,13.8,41852.0
2018-05-31 12:40:00,13.8,13.81,13.8,13.8,54788.0,13.8,13.81,13.8,13.8,54788.0
2018-05-31 12:45:00,13.8,13.81,13.8,13.81,49204.0,13.8,13.81,13.8,13.81,49204.0
2018-05-31 12:50:00,13.81,13.83,13.81,13.83,52604.0,13.81,13.83,13.81,13.83,52604.0
2018-05-31 12:55:00,13.83,13.85,13.83,13.85,67548.0,13.83,13.85,13.83,13.85,67548.0
2018-05-31 13:00:00,13.85,13.86,13.81,13.82,67244.0,13.85,13.86,13.81,13.82,67244.0
2018-05-31 13:05:00,13.82,13.83,13.82,13.82,53800.0,13.82,13.83,13.82,13.82,53800.0
2018-05-31 13:10:00,13.82,13.82,13.8,13.81,51160.0,13.82,13.82,13.8,13.81,51160.0
2018-05-31 13:15:00,13.81,13.83,13.81,13.83,69968.0,13.81,13.83,13.81,13.83,69968.0
2018-05-31 13:20:00,13.83,13.83,13.81,13.81,43636.0,13.83,13.83,13.81,13.81,43636.0
2018-05-31 13:25:00,13.81,13.82,13.81,13.82,38544.0,13.81,13.82,13.81,13.82,38544.0
2018-05-31 13:30:00,13.82,13.83,13.8,13.8,34764.0,13.82,13.83,13.8,13.8,34764.0
2018-05-31 13:35:00,13.8,13.8,13.78,13.79,44192.0,13.8,13.8,13.78,13.79,44192.0
2018-05-31 13:40:00,13.8,13.8,13.79,13.79,41312.0,13.8,13.8,13.79,13.79,41312.0
2018-05-31 13:45:00,13.79,13.81,13.79,13.8,75008.0,13.79,13.81,13.79,13.8,75008.0
2018-05-31 13:50:00,13.8,13.8,13.77,13.77,58840.0,13.8,13.8,13.77,13.77,58840.0
2018-05-31 13:55:00,13.77,13.77,13.74,13.76,55036.0,13.77,13.77,13.74,13.76,55036.0
2018-05-31 14:00:00,13.76,13.76,13.72,13.74,54212.0,13.76,13.76,13.72,13.74,54212.0
2018-05-31 14:05:00,13.74,13.76,13.74,13.76,56068.0,13.74,13.76,13.74,13.76,56068.0
2018-05-31 14:10:00,13.76,13.78,13.76,13.78,91344.0,13.76,13.78,13.76,13.78,91344.0
2018-05-31 14:15:00,13.78,13.79,13.77,13.78,42072.0,13.78,13.79,13.77,13.78,42072.0
2018-05-31 14:20:00,13.78,13.78,13.77,13.77,54000.0,13.78,13.78,13.77,13.77,54000.0
2018-05-31 14:25:00,13.77,13.78,13.76,13.76,61052.0,13.77,13.78,13.76,13.76,61052.0
2018-05-31 14:30:00,13.76,13.77,13.75,13.75,65124.0,13.76,13.77,13.75,13.75,65124.0
2018-05-31 14:35:00,13.75,13.75,13.75,13.75,71644.0,13.75,13.75,13.75,13.75,71644.0
2018-05-31 14:40:00,13.75,13.75,13.74,13.75,49668.0,13.75,13.75,13.74,13.75,49668.0
2018-05-31 14:45:00,13.75,13.75,13.73,13.73,54776.0,13.75,13.75,13.73,13.73,54776.0
2018-05-31 14:50:00,13.73,13.74,13.71,13.71,88424.0,13.73,13.74,13.71,13.71,88424.0
2018-05-31 14:55:00,13.71,13.71,13.7,13.71,141252.0,13.71,13.71,13.7,13.71,141252.0
2018-05-31 15:00:00,13.71,13.74,13.71,13.74,88352.0,13.71,13.74,13.71,13.74,88352.0
2018-05-31 15:05:00,13.74,13.78,13.74,13.78,71556.0,13.74,13.78,13.74,13.78,71556.0
2018-05-31 15:10:00,13.78,13.79,13.78,13.79,91804.0,13.78,13.79,13.78,13.79,91804.0
2018-05-31 15:15:00,13.79,13.79,13.77,13.78,118164.0,13.79,13.79,13.77,13.78,118164.0
2018-05-31 15:20:00,13.78,13.78,13.76,13.77,114092.0,13.78,13.78,13.76,13.77,114092.0
2018-05-31 15:25:00,13.77,13.77,13.76,13.76,105884.0,13.77,13.77,13.76,13.76,105884.0
2018-05-31 15:30:00,13.77,13.78,13.76,13.77,147204.0,13.77,13.78,13.76,13.77,147204.0
2018-05-31 15:35:00,13.77,13.8,13.77,13.8,130624.0,13.77,13.8,13.77,13.8,130624.0
2018-05-31 15:40:00,13.8,13.8,13.78,13.79,168448.0,13.8,13.8,13.78,13.79,168448.0
2018-05-31 15:45:00,13.79,13.79,13.78,13.79,179044.0,13.79,13.79,13.78,13.79,179044.0
2018-05-31 15:50:00,13.79,13.79,13.66,13.69,1197892.0,13.79,13.79,13.66,13.69,1197892.0
2018-05-31 15:55:00,13.69,13.71,13.67,13.71,2328704.0,13.69,13.71,13.67,13.71,2328704.0
2018-06-01 09:30:00,13.8,13.92,13.72,13.88,142976.0,13.8,13.92,13.72,13.88,142976.0
2018-06-01 09:35:00,13.86,13.9,13.85,13.89,81256.0,13.86,13.9,13.85,13.89,81256.0
2018-06-01 09:40:00,13.89,13.9,13.88,13.9,19836.0,13.89,13.9,13.88,13.9,19836.0
2018-06-01 09:45:00,13.9,13.9,13.86,13.86,38040.0,13.9,13.9,13.86,13.86,38040.0
2018-06-01 09:50:00,13.86,13.87,13.82,13.83,53492.0,13.86,13.87,13.82,13.83,53492.0
2018-06-01 09:55:00,13.83,13.84,13.8,13.84,48080.0,13.83,13.84,13.8,13.84,48080.0
2018-06-01 10:00:00,13.84,13.85,13.81,13.81,46948.0,13.84,13.85,13.81,13.81,46948.0
2018-06-01 10:05:00,13.81,13.84,13.81,13.83,44352.0,13.81,13.84,13.81,13.83,44352.0
2018-06-01 10:10:00,13.83,13.84,13.82,13.83,42048.0,13.83,13.84,13.82,13.83,42048.0
2018-06-01 10:15:00,13.83,13.83,13.81,13.81,46980.0,13.83,13.83,13.81,13.81,46980.0
2018-06-01 10:20:00,13.82,13.85,13.82,13.85,45472.0,13.82,13.85,13.82,13.85,45472.0
2018-06-01 10:25:00,13.84,13.85,13.84,13.84,40960.0,13.84,13.85,13.84,13.84,40960.0
2018-06-01 10:30:00,13.85,13.86,13.84,13.84,36660.0,13.85,13.86,13.84,13.84,36660.0
2018-06-01 10:35:00,13.84,13.89,13.84,13.89,54968.0,13.84,13.89,13.84,13.89,54968.0
2018-06-01 10:40:00,13.88,13.89,13.86,13.86,39632.0,13.88,13.89,13.86,13.86,39632.0
2018-06-01 10:45:00,13.87,13.89,13.86,13.89,28240.0,13.87,13.89,13.86,13.89,28240.0
2018-06-01 10:50:00,13.88,13.9,13.88,13.9,45648.0,13.88,13.9,13.88,13.9,45648.0
2018-06-01 10:55:00,13.9,13.91,13.89,13.91,63920.0,13.9,13.91,13.89,13.91,63920.0
2018-06-01 11:00:00,13.91,13.94,13.91,13.94,59920.0,13.91,13.94,13.91,13.94,59920.0
2018-06-01 11:05:00,13.94,13.96,13.94,13.96,49888.0,13.94,13.96,13.94,13.96,49888.0
2018-06-01 11:10:00,13.96,13.98,13.95,13.98,52744.0,13.96,13.98,13.95,13.98,52744.0
2018-06-01 11:15:00,13.97,13.99,13.97,13.99,55188.0,13.97,13.99,13.97,13.99,55188.0
2018-06-01 11:20:00,13.99,14.0,13.99,13.99,43284.0,13.99,14.0,13.99,13.99,43284.0
2018-06-01 11:25:00,13.99,14.02,13.98,13.98,124856.0,13.99,14.02,13.98,13.98,124856.0
2018-06-01 11:30:00,13.98,13.98,13.95,13.95,74784.0,13.98,13.98,13.95,13.95,74784.0
2018-06-01 11:35:00,13.95,13.96,13.94,13.95,52156.0,13.95,13.96,13.94,13.95,52156.0
2018-06-01 11:40:00,13.95,13.95,13.92,13.93,27072.0,13.95,13.95,13.92,13.93,27072.0
2018-06-01 11:45:00,13.93,13.93,13.92,13.92,25928.0,13.93,13.93,13.92,13.92,25928.0
2018-06-01 11:50:00,13.91,13.91,13.9,13.9,28248.0,13.91,13.91,13.9,13.9,28248.0
2018-06-01 11:55:00,13.89,13.9,13.88,13.88,34432.0,13.89,13.9,13.88,13.88,34432.0
2018-06-01 12:00:00,13.88,13.9,13.88,13.89,37544.0,13.88,13.9,13.88,13.89,37544.0
2018-06-01 12:05:00,13.89,13.9,13.88,13.88,36648.0,13.89,13.9,13.88,13.88,36648.0
2018-06-01 12:10:00,13.88,13.88,13.86,13.86,43784.0,13.88,13.88,13.86,13.86,43784.0
2018-06-01 12:15:00,13.86,13.87,13.84,13.85,63128.0,13.86,13.87,13.84,13.85,63128.0
2018-06-01 12:20:00,13.85,13.85,13.81,13.82,54600.0,13.85,13.85,13.81,13.82,54600.0
2018-06-01 12:25:00,13.82,13.83,13.81,13.81,52224.0,13.82,13.83,13.81,13.81,52224.0
2018-06-01 12:30:00,13.81,13.83,13.81,13.83,52532.0,13.81,13.83,13.81,13.83,52532.0
2018-06-01 12:35:00,13.83,13.85,13.82,13.84,46400.0,13.83,13.85,13.82,13.84,46400.0
2018-06-01 12:40:00,13.84,13.86,13.84,13.85,38200.0,13.84,13.86,13.84,13.85,38200.0
2018-06-01 12:45:00,13.85,13.85,13.84,13.85,26872.0,13.85,13.85,13.84,13.85,26872.0
2018-06-01 12:50:00,13.85,13.88,13.85,13.88,44256.0,13.85,13.88,13.85,13.88,44256.0
2018-06-01 12:55:00,13.87,13.88,13.86,13.86,24400.0,13.87,13.88,13.86,13.86,24400.0
2018-06-01 13:00:00,13.86,13.89,13.86,13.88,25636.0,13.86,13.89,13.86,13.88,25636.0
2018-06-01 13:05:00,13.88,13.89,13.88,13.89,29172.0,13.88,13.89,13.88,13.89,29172.0
2018-06-01 13:10:00,13.89,13.89,13.88,13.89,26592.0,13.89,13.89,13.88,13.89,26592.0
2018-06-01 13:15:00,13.88,13.9,13.88,13.89,46828.0,13.88,13.9,13.88,13.89,46828.0
2018-06-01 13:20:00,13.89,13.9,13.85,13.87,62064.0,13.89,13.9,13.85,13.87,62064.0
2018-06-01 13:25:00,13.87,13.88,13.87,13.87,34848.0,13.87,13.88,13.87,13.87,34848.0
2018-06-01 13:30:00,13.87,13.88,13.87,13.87,20084.0,13.87,13.88,13.87,13.87,20084.0
2018-06-01 13:35:00,13.87,13.87,13.85,13.85,36640.0,13.87,13.87,13.85,13.85,36640.0
2018-06-01 13:40:00,13.85,13.86,13.85,13.85,23892.0,13.85,13.86,13.85,13.85,23892.0
2018-06-01 13:45:00,13.85,13.86,13.85,13.86,26868.0,13.85,13.86,13.85,13.86,26868.0
2018-06-01 13:50:00,13.86,13.86,13.85,13.85,38200.0,13.86,13.86,13.85,13.85,38200.0
2018-06-01 13:55:00,13.85,13.85,13.83,13.83,40716.0,13.85,13.85,13.83,13.83,40716.0
2018-06-01 14:00:00,13.83,13.84,13.83,13.83,26000.0,13.83,13.84,13.83,13.83,26000.0
2018-06-01 14:05:00,13.83,13.85,13.83,13.84,67508.0,13.83,13.85,13.83,13.84,67508.0
2018-06-01 14:10:00,13.84,13.84,13.84,13.84,25600.0,13.84,13.84,13.84,13.84,25600.0
2018-06-01 14:15:00,13.84,13.86,13.84,13.86,49928.0,13.84,13.86,13.84,13.86,49928.0
2018-06-01 14:20:00,13.86,13.89,13.86,13.88,79808.0,13.86,13.89,13.86,13.88,79808.0
2018-06-01 14:25:00,13.88,13.9,13.88,13.9,58628.0,13.88,13.9,13.88,13.9,58628.0
2018-06-01 14:30:00,13.9,13.9,13.89,13.89,61768.0,13.9,13.9,13.89,13.89,61768.0
2018-06-01 14:35:00,13.89,13.89,13.89,13.89,46176.0,13.89,13.89,13.89,13.89,46176.0
2018-06-01 14:40:00,13.9,13.91,13.9,13.91,79808.0,13.9,13.91,13.9,13.91,79808.0
2018-06-01 14:45:00,13.9,13.91,13.9,13.91,61132.0,13.9,13.91,13.9,13.91,61132.0
2018-06-01 14:50:00,13.91,13.92,13.91,13.92,59812.0,13.91,13.92,13.91,13.92,59812.0
2018-06-01 14:55:00,13.92,13.92,13.88,13.88,150152.0,13.92,13.92,13.88,13.88,150152.0
2018-06-01 15:00:00,13.89,13.9,13.88,13.9,38692.0,13.89,13.9,13.88,13.9,38692.0
2018-06-01 15:05:00,13.9,13.9,13.87,13.88,38832.0,13.9,13.9,13.87,13.88,38832.0
2018-06-01 15:10:00,13.87,13.87,13.86,13.86,38028.0,13.87,13.87,13.86,13.86,38028.0
2018-06-01 15:15:00,13.86,13.88,13.86,13.87,80216.0,13.86,13.88,13.86,13.87,80216.0
2018-06-01 15:20:00,13.87,13.87,13.86,13.86,54800.0,13.87,13.87,13.86,13.86,54800.0
2018-06-01 15:25:00,13.86,13.87,13.86,13.87,80152.0,13.86,13.87,13.86,13.87,80152.0
2018-06-01 15:30:00,13.87,13.88,13.86,13.87,53924.0,13.87,13.88,13.86,13.87,53924.0
2018-06-01 15:35:00,13.87,13.87,13.86,13.87,72912.0,13.87,13.87,13.86,13.87,72912.0
2018-06-01 15:40:00,13.86,13.88,13.86,13.88,85232.0,13.86,13.88,13.86,13.88,85232.0
2018-06-01 15:45:00,13.87,13.89,13.87,13.89,172432.0,13.87,13.89,13.87,13.89,172432.0
2018-06-01 15:50:00,13.88,13.91,13.88,13.9,192480.0,13.88,13.91,13.88,13.9,192480.0
2018-06-01 15:55:00,13.9,13.92,13.89,13.89,507444.0,13.9,13.92,13.89,13.89,507444.0
2018-06-04 09:30:00,13.91,13.97,13.9,13.94,76304.0,13.91,13.97,13.9,13.94,76304.0
2018-06-04 09:35:00,13.95,13.96,13.92,13.92,82980.0,13.95,13.96,13.92,13.92,82980.0
2018-06-04 09:40:00,13.92,13.97,13.91,13.97,54044.0,13.92,13.97,13.91,13.97,54044.0
2018-06-04 09:45:00,13.97,13.99,13.97,13.98,50672.0,13.97,13.99,13.97,13.98,50672.0
2018-06-04 09:50:00,13.98,13.98,13.97,13.97,34160.0,13.98,13.98,13.97,13.97,34160.0
2018-06-04 09:55:00,13.97,13.98,13.96,13.96,44396.0,13.97,13.98,13.96,13.96,44396.0
2018-06-04 10:00:00,13.96,13.97,13.95,13.97,52228.0,13.96,13.97,13.95,13.97,52228.0
2018-06-04 10:05:00,13.97,13.97,13.95,13.95,53344.0,13.97,13.97,13.95,13.95,53344.0
2018-06-04 10:10:00,13.96,13.96,13.95,13.95,42200.0,13.96,13.96,13.95,13.95,42200.0
2018-06-04 10:15:00,13.95,13.96,13.94,13.95,38744.0,13.95,13.96,13.94,13.95,38744.0
2018-06-04 10:20:00,13.96,13.96,13.93,13.93,58540.0,13.96,13.96,13.93,13.93,58540.0
2018-06-04 10:25:00,13.93,13.93,13.9,13.92,63628.0,13.93,13.93,13.9,13.92,63628.0
2018-06-04 10:30:00,13.91,13.92,13.9,13.9,54776.0,13.91,13.92,13.9,13.9,54776.0
2018-06-04 10:35:00,13.9,13.93,13.9,13.91,52540.0,13.9,13.93,13.9,13.91,52540.0
2018-06-04 10:40:00,13.91,13.92,13.9,13.91,27320.0,13.91,13.92,13.9,13.91,27320.0
2018-06-04 10:45:00,13.91,13.91,13.88,13.88,56968.0,13.91,13.91,13.88,13.88,56968.0
2018-06-04 10:50:00,13.89,13.9,13.88,13.88,41792.0,13.89,13.9,13.88,13.88,41792.0
2018-06-04 10:55:00,13.88,13.92,13.88,13.9,83492.0,13.88,13.92,13.88,13.9,83492.0
2018-06-04 11:00:00,13.9,13.92,13.9,13.91,37512.0,13.9,13.92,13.9,13.91,37512.0
2018-06-04 11:05:00,13.91,13.91,13.89,13.9,44636.0,13.91,13.91,13.89,13.9,44636.0
2018-06-04 11:10:00,13.9,13.92,13.89,13.9,53348.0,13.9,13.92,13.89,13.9,53348.0
2018-06-04 11:15:00,13.9,13.92,13.9,13.92,36592.0,13.9,13.92,13.9,13.92,36592.0
2018-06-04 11:20:00,13.92,13.92,13.9,13.9,59876.0,13.92,13.92,13.9,13.9,59876.0
2018-06-04 11:25:00,13.9,13.92,13.9,13.92,34804.0,13.9,13.92,13.9,13.92,34804.0
2018-06-04 11:30:00,13.92,13.92,13.91,13.92,52304.0,13.92,13.92,13.91,13.92,52304.0
2018-06-04 11:35:00,13.92,13.92,13.9,13.92,55224.0,13.92,13.92,13.9,13.92,55224.0
2018-06-04 11:40:00,13.92,13.94,13.92,13.94,20800.0,13.92,13.94,13.92,13.94,20800.0
2018-06-04 11:45:00,13.94,13.96,13.94,13.94,55164.0,13.94,13.96,13.94,13.94,55164.0
2018-06-04 11:50:00,13.94,13.95,13.93,13.94,40400.0,13.94,13.95,13.93,13.94,40400.0
2018-06-04 11:55:00,13.93,13.95,13.93,13.94,29444.0,13.93,13.95,13.93,13.94,29444.0
2018-06-04 12:00:00,13.94,13.94,13.92,13.93,38544.0,13.94,13.94,13.92,13.93,38544.0
2018-06-04 12:05:00,13.93,13.93,13.91,13.91,54000.0,13.93,13.93,13.91,13.91,54000.0
2018-06-04 12:10:00,13.91,13.92,13.91,13.91,20612.0,13.91,13.92,13.91,13.91,20612.0
2018-06-04 12:15:00,13.91,13.92,13.91,13.91,23616.0,13.91,13.92,13.91,13.91,23616.0
2018-06-04 12:20:00,13.92,13.92,13.92,13.92,24636.0,13.92,13.92,13.92,13.92,24636.0
2018-06-04 12:25:00,13.92,13.92,13.91,13.91,25200.0,13.92,13.92,13.91,13.91,25200.0
2018-06-04 12:30:00,13.91,13.91,13.91,13.91,25200.0,13.91,13.91,13.91,13.91,25200.0
2018-06-04 12:35:00,13.91,13.92,13.9,13.91,34896.0,13.91,13.92,13.9,13.91,34896.0
2018-06-04 12:40:00,13.91,13.91,13.9,13.9,28400.0,13.91,13.91,13.9,13.9,28400.0
2018-06-04 12:45:00,13.9,13.91,13.9,13.91,79340.0,13.9,13.91,13.9,13.91,79340.0
2018-06-04 12:50:00,13.91,13.91,13.9,13.9,44040.0,13.91,13.91,13.9,13.9,44040.0
2018-06-04 12:55:00,13.9,13.9,13.89,13.9,22972.0,13.9,13.9,13.89,13.9,22972.0
2018-06-04 13:00:00,13.9,13.9,13.88,13.89,36716.0,13.9,13.9,13.88,13.89,36716.0
2018-06-04 13:05:00,13.88,13.89,13.88,13.88,33928.0,13.88,13.89,13.88,13.88,33928.0
2018-06-04 13:10:00,13.88,13.89,13.88,13.89,38404.0,13.88,13.89,13.88,13.89,38404.0
2018-06-04 13:15:00,13.88,13.88,13.88,13.88,25200.0,13.88,13.88,13.88,13.88,25200.0
2018-06-04 13:20:00,13.89,13.9,13.89,13.89,58800.0,13.89,13.9,13.89,13.89,58800.0
2018-06-04 13:25:00,13.89,13.89,13.88,13.88,26080.0,13.89,13.89,13.88,13.88,26080.0
2018-06-04 13:30:00,13.88,13.88,13.87,13.87,38872.0,13.88,13.88,13.87,13.87,38872.0
2018-06-04 13:35:00,13.87,13.88,13.87,13.88,33056.0,13.87,13.88,13.87,13.88,33056.0
2018-06-04 13:40:00,13.88,13.89,13.87,13.88,37984.0,13.88,13.89,13.87,13.88,37984.0
2018-06-04 13:45:00,13.89,13.9,13.88,13.88,27920.0,13.89,13.9,13.88,13.88,27920.0
2018-06-04 13:50:00,13.88,13.88,13.88,13.88,38648.0,13.88,13.88,13.88,13.88,38648.0
2018-06-04 13:55:00,13.88,13.9,13.88,13.89,47400.0,13.88,13.9,13.88,13.89,47400.0
2018-06-04 14:00:00,13.89,13.92,13.89,13.92,69732.0,13.89,13.92,13.89,13.92,69732.0
2018-06-04 14:05:00,13.92,13.93,13.91,13.92,56804.0,13.92,13.93,13.91,13.92,56804.0
2018-06-04 14:10:00,13.92,13.93,13.92,13.93,35708.0,13.92,13.93,13.92,13.93,35708.0
2018-06-04 14:15:00,13.92,13.93,13.91,13.93,41244.0,13.92,13.93,13.91,13.93,41244.0
2018-06-04 14:20:00,13.93,13.93,13.9,13.91,99008.0,13.93,13.93,13.9,13.91,99008.0
2018-06-04 14:25:00,13.91,13.91,13.9,13.9,52000.0,13.91,13.91,13.9,13.9,52000.0
2018-06-04 14:30:00,13.9,13.91,13.9,13.9,80808.0,13.9,13.91,13.9,13.9,80808.0
2018-06-04 14:35:00,13.9,13.93,13.9,13.92,29200.0,13.9,13.93,13.9,13.92,29200.0
2018-06-04 14:40:00,13.93,13.94,13.92,13.93,38932.0,13.93,13.94,13.92,13.93,38932.0
2018-06-04 14:45:00,13.93,13.95,13.93,13.94,41000.0,13.93,13.95,13.93,13.94,41000.0
2018-06-04 14:50:00,13.94,13.95,13.94,13.95,37524.0,13.94,13.95,13.94,13.95,37524.0
2018-06-04 14:55:00,13.95,13.97,13.95,13.97,67464.0,13.95,13.97,13.95,13.97,67464.0
2018-06-04 15:00:00,13.97,13.98,13.97,13.97,87608.0,13.97,13.98,13.97,13.97,87608.0
2018-06-04 15:05:00,13.97,13.97,13.96,13.96,239964.0,13.97,13.97,13.96,13.96,239964.0
2018-06-04 15:10:00,13.96,13.96,13.95,13.96,166248.0,13.96,13.96,13.95,13.96,166248.0
2018-06-04 15:15:00,13.97,13.99,13.96,13.99,219304.0,13.97,13.99,13.96,13.99,219304.0
2018-06-04 15:20:00,13.99,13.99,13.97,13.97,99628.0,13.99,13.99,13.97,13.97,99628.0
2018-06-04 15:25:00,13.97,13.97,13.96,13.96,201912.0,13.97,13.97,13.96,13.96,201912.0
2018-06-04 15:30:00,13.96,13.97,13.96,13.96,184848.0,13.96,13.97,13.96,13.96,184848.0
2018-06-04 15:35:00,13.96,13.97,13.96,13.96,172484.0,13.96,13.97,13.96,13.96,172484.0
2018-06-04 15:40:00,13.96,13.97,13.96,13.97,259044.0,13.96,13.97,13.96,13.97,259044.0
2018-06-04 15:45:00,13.97,13.97,13.94,13.95,386784.0,13.97,13.97,13.94,13.95,386784.0
2018-06-04 15:50:00,13.95,14.03,13.95,14.03,746304.0,13.95,14.03,13.95,14.03,746304.0
2018-06-04 15:55:00,14.03,14.04,14.01,14.03,1014696.0,14.03,14.04,14.01,14.03,1014696.0
2018-06-05 09:30:00,13.99,14.12,13.99,14.07,128052.0,13.99,14.12,13.99,14.07,128052.0
2018-06-05 09:35:00,14.07,14.1,14.07,14.09,54528.0,14.07,14.1,14.07,14.09,54528.0
2018-06-05 09:40:00,14.09,14.11,14.08,14.11,39592.0,14.09,14.11,14.08,14.11,39592.0
2018-06-05 09:45:00,14.11,14.17,14.11,14.17,51748.0,14.11,14.17,14.11,14.17,51748.0
2018-06-05 09:50:00,14.17,14.17,14.13,14.15,53668.0,14.17,14.17,14.13,14.15,53668.0
2018-06-05 09:55:00,14.15,14.21,14.15,14.2,58600.0,14.15,14.21,14.15,14.2,58600.0
2018-06-05 10:00:00,14.21,14.29,14.2,14.29,123044.0,14.21,14.29,14.2,14.29,123044.0
2018-06-05 10:05:00,14.28,14.29,14.26,14.27,96460.0,14.28,14.29,14.26,14.27,96460.0
2018-06-05 10:10:00,14.27,14.28,14.25,14.25,109676.0,14.27,14.28,14.25,14.25,109676.0
2018-06-05 10:15:00,14.25,14.28,14.24,14.27,67816.0,14.25,14.28,14.24,14.27,67816.0
2018-06-05 10:20:00,14.27,14.27,14.26,14.26,62480.0,14.27,14.27,14.26,14.26,62480.0
2018-06-05 10:25:00,14.26,14.26,14.25,14.26,147744.0,14.26,14.26,14.25,14.26,147744.0
2018-06-05 10:30:00,14.26,14.26,14.26,14.26,77204.0,14.26,14.26,14.26,14.26,77204.0
2018-06-05 10:35:00,14.26,14.27,14.26,14.26,107676.0,14.26,14.27,14.26,14.26,107676.0
2018-06-05 10:40:00,14.26,14.28,14.26,14.28,191348.0,14.26,14.28,14.26,14.28,191348.0
2018-06-05 10:45:00,14.28,14.28,14.27,14.28,97608.0,14.28,14.28,14.27,14.28,97608.0
2018-06-05 10:50:00,14.28,14.31,14.27,14.3,173332.0,14.28,14.31,14.27,14.3,173332.0
2018-06-05 10:55:00,14.3,14.31,14.28,14.29,135176.0,14.3,14.31,14.28,14.29,135176.0
2018-06-05 11:00:00,14.3,14.3,14.27,14.27,70400.0,14.3,14.3,14.27,14.27,70400.0
2018-06-05 11:05:00,14.27,14.28,14.26,14.26,71004.0,14.27,14.28,14.26,14.26,71004.0
2018-06-05 11:10:00,14.26,14.28,14.26,14.28,66680.0,14.26,14.28,14.26,14.28,66680.0
2018-06-05 11:15:00,14.29,14.3,14.29,14.29,61604.0,14.29,14.3,14.29,14.29,61604.0
2018-06-05 11:20:00,14.29,14.3,14.29,14.29,48864.0,14.29,14.3,14.29,14.29,48864.0
2018-06-05 11:25:00,14.29,14.3,14.27,14.3,56824.0,14.29,14.3,14.27,14.3,56824.0
2018-06-05 11:30:00,14.3,14.3,14.29,14.29,68464.0,14.3,14.3,14.29,14.29,68464.0
2018-06-05 11:35:00,14.28,14.28,14.27,14.27,114156.0,14.28,14.28,14.27,14.27,114156.0
2018-06-05 11:40:00,14.27,14.29,14.27,14.28,38464.0,14.27,14.29,14.27,14.28,38464.0
2018-06-05 11:45:00,14.28,14.3,14.27,14.3,26204.0,14.28,14.3,14.27,14.3,26204.0
2018-06-05 11:50:00,14.3,14.3,14.3,14.3,57056.0,14.3,14.3,14.3,14.3,57056.0
2018-06-05 11:55:00,14.3,14.31,14.3,14.31,59252.0,14.3,14.31,14.3,14.31,59252.0
2018-06-05 12:00:00,14.31,14.31,14.24,14.28,316172.0,14.31,14.31,14.24,14.28,316172.0
2018-06-05 12:05:00,14.28,14.29,14.26,14.28,64892.0,14.28,14.29,14.26,14.28,64892.0
2018-06-05 12:10:00,14.28,14.29,14.28,14.29,55840.0,14.28,14.29,14.28,14.29,55840.0
2018-06-05 12:15:00,14.29,14.29,14.26,14.27,76964.0,14.29,14.29,14.26,14.27,76964.0
2018-06-05 12:20:00,14.27,14.27,14.25,14.25,84288.0,14.27,14.27,14.25,14.25,84288.0
2018-06-05 12:25:00,14.25,14.27,14.25,14.26,59644.0,14.25,14.27,14.25,14.26,59644.0
2018-06-05 12:30:00,14.26,14.27,14.26,14.27,34980.0,14.26,14.27,14.26,14.27,34980.0
2018-06-05 12:35:00,14.26,14.26,14.25,14.26,58912.0,14.26,14.26,14.25,14.26,58912.0
2018-06-05 12:40:00,14.26,14.27,14.26,14.26,39244.0,14.26,14.27,14.26,14.26,39244.0
2018-06-05 12:45:00,14.26,14.27,14.26,14.26,96016.0,14.26,14.27,14.26,14.26,96016.0
2018-06-05 12:50:00,14.26,14.27,14.25,14.27,91060.0,14.26,14.27,14.25,14.27,91060.0
2018-06-05 12:55:00,14.27,14.27,14.26,14.27,37064.0,14.27,14.27,14.26,14.27,37064.0
2018-06-05 13:00:00,14.27,14.28,14.27,14.27,36348.0,14.27,14.28,14.27,14.27,36348.0
2018-06-05 13:05:00,14.28,14.28,14.27,14.28,33016.0,14.28,14.28,14.27,14.28,33016.0
2018-06-05 13:10:00,14.28,14.29,14.27,14.27,34344.0,14.28,14.29,14.27,14.27,34344.0
2018-06-05 13:15:00,14.27,14.28,14.27,14.28,54780.0,14.27,14.28,14.27,14.28,54780.0
2018-06-05 13:20:00,14.28,14.28,14.27,14.27,251400.0,14.28,14.28,14.27,14.27,251400.0
2018-06-05 13:25:00,14.27,14.28,14.27,14.28,31228.0,14.27,14.28,14.27,14.28,31228.0
2018-06-05 13:30:00,14.28,14.3,14.28,14.3,242728.0,14.28,14.3,14.28,14.3,242728.0
2018-06-05 13:35:00,14.3,14.3,14.29,14.3,28412.0,14.3,14.3,14.29,14.3,28412.0
2018-06-05 13:40:00,14.3,14.3,14.27,14.29,67904.0,14.3,14.3,14.27,14.29,67904.0
2018-06-05 13:45:00,14.29,14.29,14.27,14.27,104008.0,14.29,14.29,14.27,14.27,104008.0
2018-06-05 13:50:00,14.28,14.29,14.28,14.28,31484.0,14.28,14.29,14.28,14.28,31484.0
2018-06-05 13:55:00,14.28,14.29,14.28,14.28,26800.0,14.28,14.29,14.28,14.28,26800.0
2018-06-05 14:00:00,14.28,14.29,14.28,14.28,35888.0,14.28,14.29,14.28,14.28,35888.0
2018-06-05 14:05:00,14.28,14.28,14.28,14.28,27832.0,14.28,14.28,14.28,14.28,27832.0
2018-06-05 14:10:00,14.28,14.28,14.28,14.28,25016.0,14.28,14.28,14.28,14.28,25016.0
2018-06-05 14:15:00,14.28,14.29,14.28,14.29,72924.0,14.28,14.29,14.28,14.29,72924.0
2018-06-05 14:20:00,14.29,14.29,14.27,14.27,69300.0,14.29,14.29,14.27,14.27,69300.0
2018-06-05 14:25:00,14.27,14.29,14.27,14.28,30244.0,14.27,14.29,14.27,14.28,30244.0
2018-06-05 14:30:00,14.28,14.28,14.27,14.28,41912.0,14.28,14.28,14.27,14.28,41912.0
2018-06-05 14:35:00,14.28,14.29,14.28,14.28,44620.0,14.28,14.29,14.28,14.28,44620.0
2018-06-05 14:40:00,14.29,14.29,14.28,14.28,33392.0,14.29,14.29,14.28,14.28,33392.0
2018-06-05 14:45:00,14.28,14.29,14.28,14.29,51036.0,14.28,14.29,14.28,14.29,51036.0
2018-06-05 14:50:00,14.28,14.29,14.28,14.29,41104.0,14.28,14.29,14.28,14.29,41104.0
2018-06-05 14:55:00,14.29,14.3,14.29,14.29,61788.0,14.29,14.3,14.29,14.29,61788.0
2018-06-05 15:00:00,14.29,14.29,14.28,14.28,66872.0,14.29,14.29,14.28,14.28,66872.0
2018-06-05 15:05:00,14.28,14.28,14.28,14.28,44796.0,14.28,14.28,14.28,14.28,44796.0
2018-06-05 15:10:00,14.28,14.28,14.27,14.27,76008.0,14.28,14.28,14.27,14.27,76008.0
2018-06-05 15:15:00,14.27,14.28,14.27,14.28,63392.0,14.27,14.28,14.27,14.28,63392.0
2018-06-05 15:20:00,14.27,14.27,14.26,14.27,87612.0,14.27,14.27,14.26,14.27,87612.0
2018-06-05 15:25:00,14.27,14.27,14.26,14.27,78120.0,14.27,14.27,14.26,14.27,78120.0
2018-06-05 15:30:00,14.27,14.29,14.27,14.29,86800.0,14.27,14.29,14.27,14.29,86800.0
2018-06-05 15:35:00,14.29,14.29,14.28,14.28,129788.0,14.29,14.29,14.28,14.28,129788.0
2018-06-05 15:40:00,14.28,14.3,14.28,14.3,99276.0,14.28,14.3,14.28,14.3,99276.0
2018-06-05 15:45:00,14.3,14.31,14.29,14.31,136656.0,14.3,14.31,14.29,14.31,136656.0
2018-06-05 15:50:00,14.31,14.33,14.31,14.31,233804.0,14.31,14.33,14.31,14.31,233804.0
2018-06-05 15:55:00,14.31,14.33,14.31,14.33,666640.0,14.31,14.33,14.31,14.33,666640.0
2018-06-06 09:30:00,14.29,14.35,14.29,14.31,126588.0,14.29,14.35,14.29,14.31,126588.0
2018-06-06 09:35:00,14.31,14.31,14.24,14.24,65148.0,14.31,14.31,14.24,14.24,65148.0
2018-06-06 09:40:00,14.24,14.26,14.22,14.23,79416.0,14.24,14.26,14.22,14.23,79416.0
2018-06-06 09:45:00,14.23,14.23,14.16,14.18,72048.0,14.23,14.23,14.16,14.18,72048.0
2018-06-06 09:50:00,14.18,14.24,14.18,14.22,46756.0,14.18,14.24,14.18,14.22,46756.0
2018-06-06 09:55:00,14.22,14.22,14.2,14.21,50472.0,14.22,14.22,14.2,14.21,50472.0
2018-06-06 10:00:00,14.21,14.21,14.18,14.2,100136.0,14.21,14.21,14.18,14.2,100136.0
2018-06-06 10:05:00,14.2,14.22,14.2,14.21,113320.0,14.2,14.22,14.2,14.21,113320.0
2018-06-06 10:10:00,14.21,14.22,14.2,14.2,104748.0,14.21,14.22,14.2,14.2,104748.0
2018-06-06 10:15:00,14.2,14.22,14.2,14.21,84000.0,14.2,14.22,14.2,14.21,84000.0
2018-06-06 10:20:00,14.21,14.22,14.21,14.21,47292.0,14.21,14.22,14.21,14.21,47292.0
2018-06-06 10:25:00,14.21,14.21,14.2,14.2,46992.0,14.21,14.21,14.2,14.2,46992.0
2018-06-06 10:30:00,14.2,14.22,14.19,14.2,76012.0,14.2,14.22,14.19,14.2,76012.0
2018-06-06 10:35:00,14.2,14.2,14.17,14.18,64388.0,14.2,14.2,14.17,14.18,64388.0
2018-06-06 10:40:00,14.18,14.19,14.18,14.18,49564.0,14.18,14.19,14.18,14.18,49564.0
2018-06-06 10:45:00,14.18,14.18,14.16,14.16,59788.0,14.18,14.18,14.16,14.16,59788.0
2018-06-06 10:50:00,14.16,14.18,14.16,14.18,60664.0,14.16,14.18,14.16,14.18,60664.0
2018-06-06 10:55:00,14.18,14.19,14.18,14.19,51212.0,14.18,14.19,14.18,14.19,51212.0
2018-06-06 11:00:00,14.19,14.22,14.19,14.21,80304.0,14.19,14.22,14.19,14.21,80304.0
2018-06-06 11:05:00,14.21,14.22,14.2,14.22,47908.0,14.21,14.22,14.2,14.22,47908.0
2018-06-06 11:10:00,14.22,14.23,14.22,14.22,49760.0,14.22,14.23,14.22,14.22,49760.0
2018-06-06 11:15:00,14.22,14.25,14.22,14.24,72000.0,14.22,14.25,14.22,14.24,72000.0
2018-06-06 11:20:00,14.25,14.26,14.25,14.26,36000.0,14.25,14.26,14.25,14.26,36000.0
2018-06-06 11:25:00,14.26,14.28,14.26,14.28,41716.0,14.26,14.28,14.26,14.28,41716.0
2018-06-06 11:30:00,14.28,14.29,14.27,14.27,34800.0,14.28,14.29,14.27,14.27,34800.0
2018-06-06 11:35:00,14.27,14.27,14.26,14.27,35228.0,14.27,14.27,14.26,14.27,35228.0
2018-06-06 11:40:00,14.27,14.3,14.27,14.29,54384.0,14.27,14.3,14.27,14.29,54384.0
2018-06-06 11:45:00,14.29,14.29,14.27,14.27,40000.0,14.29,14.29,14.27,14.27,40000.0
2018-06-06 11:50:00,14.27,14.28,14.25,14.26,84256.0,14.27,14.28,14.25,14.26,84256.0
2018-06-06 11:55:00,14.26,14.27,14.26,14.27,40540.0,14.26,14.27,14.26,14.27,40540.0
2018-06-06 12:00:00,14.27,14.27,14.25,14.26,47472.0,14.27,14.27,14.25,14.26,47472.0
2018-06-06 12:05:00,14.26,14.26,14.23,14.24,47332.0,14.26,14.26,14.23,14.24,47332.0
2018-06-06 12:10:00,14.24,14.25,14.24,14.25,44308.0,14.24,14.25,14.24,14.25,44308.0
2018-06-06 12:15:00,14.25,14.25,14.24,14.24,54460.0,14.25,14.25,14.24,14.24,54460.0
2018-06-06 12:20:00,14.24,14.24,14.24,14.24,41420.0,14.24,14.24,14.24,14.24,41420.0
2018-06-06 12:25:00,14.24,14.24,14.24,14.24,52416.0,14.24,14.24,14.24,14.24,52416.0
2018-06-06 12:30:00,14.24,14.25,14.24,14.24,35992.0,14.24,14.25,14.24,14.24,35992.0
2018-06-06 12:35:00,14.24,14.24,14.21,14.22,54132.0,14.24,14.24,14.21,14.22,54132.0
2018-06-06 12:40:00,14.22,14.23,14.21,14.22,91108.0,14.22,14.23,14.21,14.22,91108.0
2018-06-06 12:45:00,14.22,14.23,14.2,14.23,93028.0,14.22,14.23,14.2,14.23,93028.0
2018-06-06 12:50:00,14.23,14.26,14.22,14.25,34928.0,14.23,14.26,14.22,14.25,34928.0
2018-06-06 12:55:00,14.26,14.27,14.25,14.25,32800.0,14.26,14.27,14.25,14.25,32800.0
2018-06-06 13:00:00,14.25,14.27,14.24,14.24,42612.0,14.25,14.27,14.24,14.24,42612.0
2018-06-06 13:05:00,14.24,14.24,14.23,14.24,32748.0,14.24,14.24,14.23,14.24,32748.0
2018-06-06 13:10:00,14.24,14.24,14.22,14.22,36052.0,14.24,14.24,14.22,14.22,36052.0
2018-06-06 13:15:00,14.22,14.23,14.22,14.23,32484.0,14.22,14.23,14.22,14.23,32484.0
2018-06-06 13:20:00,14.22,14.23,14.21,14.22,39572.0,14.22,14.23,14.21,14.22,39572.0
2018-06-06 13:25:00,14.22,14.23,14.22,14.23,19200.0,14.22,14.23,14.22,14.23,19200.0
2018-06-06 13:30:00,14.23,14.24,14.22,14.23,22400.0,14.23,14.24,14.22,14.23,22400.0
2018-06-06 13:35:00,14.23,14.24,14.23,14.24,38884.0,14.23,14.24,14.23,14.24,38884.0
2018-06-06 13:40:00,14.24,14.24,14.24,14.24,32660.0,14.24,14.24,14.24,14.24,32660.0
2018-06-06 13:45:00,14.24,14.24,14.23,14.24,27360.0,14.24,14.24,14.23,14.24,27360.0
2018-06-06 13:50:00,14.24,14.24,14.23,14.23,39776.0,14.24,14.24,14.23,14.23,39776.0
2018-06-06 13:55:00,14.23,14.24,14.23,14.24,32208.0,14.23,14.24,14.23,14.24,32208.0
2018-06-06 14:00:00,14.23,14.26,14.23,14.26,59260.0,14.23,14.26,14.23,14.26,59260.0
2018-06-06 14:05:00,14.26,14.27,14.25,14.26,49836.0,14.26,14.27,14.25,14.26,49836.0
2018-06-06 14:10:00,14.26,14.26,14.25,14.25,22048.0,14.26,14.26,14.25,14.25,22048.0
2018-06-06 14:15:00,14.25,14.27,14.25,14.27,38908.0,14.25,14.27,14.25,14.27,38908.0
2018-06-06 14:20:00,14.27,14.28,14.27,14.27,50688.0,14.27,14.28,14.27,14.27,50688.0
2018-06-06 14:25:00,14.27,14.27,14.26,14.26,41596.0,14.27,14.27,14.26,14.26,41596.0
2018-06-06 14:30:00,14.26,14.27,14.26,14.27,28300.0,14.26,14.27,14.26,14.27,28300.0
2018-06-06 14:35:00,14.27,14.29,14.27,14.29,32356.0,14.27,14.29,14.27,14.29,32356.0
2018-06-06 14:40:00,14.29,14.29,14.27,14.28,49580.0,14.29,14.29,14.27,14.28,49580.0
2018-06-06 14:45:00,14.28,14.29,14.27,14.29,31956.0,14.28,14.29,14.27,14.29,31956.0
2018-06-06 14:50:00,14.29,14.29,14.28,14.29,34400.0,14.29,14.29,14.28,14.29,34400.0
2018-06-06 14:55:00,14.29,14.29,14.28,14.28,32800.0,14.29,14.29,14.28,14.28,32800.0
2018-06-06 15:00:00,14.28,14.29,14.28,14.29,27600.0,14.28,14.29,14.28,14.29,27600.0
2018-06-06 15:05:00,14.29,14.3,14.29,14.29,63180.0,14.29,14.3,14.29,14.29,63180.0
2018-06-06 15:10:00,14.29,14.29,14.29,14.29,31184.0,14.29,14.29,14.29,14.29,31184.0
2018-06-06 15:15:00,14.29,14.31,14.29,14.3,62144.0,14.29,14.31,14.29,14.3,62144.0
2018-06-06 15:20:00,14.3,14.31,14.3,14.31,57572.0,14.3,14.31,14.3,14.31,57572.0
2018-06-06 15:25:00,14.31,14.31,14.29,14.29,46004.0,14.31,14.31,14.29,14.29,46004.0
2018-06-06 15:30:00,14.3,14.3,14.29,14.29,53592.0,14.3,14.3,14.29,14.29,53592.0
2018-06-06 15:35:00,14.3,14.3,14.28,14.28,59768.0,14.3,14.3,14.28,14.28,59768.0
2018-06-06 15:40:00,14.29,14.3,14.28,14.29,98704.0,14.29,14.3,14.28,14.29,98704.0
2018-06-06 15:45:00,14.29,14.29,14.27,14.27,76484.0,14.29,14.29,14.27,14.27,76484.0
2018-06-06 15:50:00,14.28,14.28,14.27,14.27,140076.0,14.28,14.28,14.27,14.27,140076.0
2018-06-06 15:55:00,14.27,14.31,14.27,14.29,485888.0,14.27,14.31,14.27,14.29,485888.0
2018-06-07 09:30:00,14.36,14.36,14.27,14.32,71116.0,14.36,14.36,14.27,14.32,71116.0
2018-06-07 09:35:00,14.33,14.35,14.3,14.33,36016.0,14.33,14.35,14.3,14.33,36016.0
2018-06-07 09:40:00,14.31,14.34,14.31,14.33,17584.0,14.31,14.34,14.31,14.33,17584.0
2018-06-07 09:45:00,14.33,14.33,14.29,14.29,9600.0,14.33,14.33,14.29,14.29,9600.0
2018-06-07 09:50:00,14.29,14.3,14.28,14.28,19240.0,14.29,14.3,14.28,14.28,19240.0
2018-06-07 09:55:00,14.29,14.31,14.28,14.31,17148.0,14.29,14.31,14.28,14.31,17148.0
2018-06-07 10:00:00,14.31,14.31,14.3,14.3,23600.0,14.31,14.31,14.3,14.3,23600.0
2018-06-07 10:05:00,14.31,14.33,14.29,14.29,22000.0,14.31,14.33,14.29,14.29,22000.0
2018-06-07 10:10:00,14.3,14.3,14.27,14.27,29212.0,14.3,14.3,14.27,14.27,29212.0
2018-06-07 10:15:00,14.27,14.3,14.27,14.28,36328.0,14.27,14.3,14.27,14.28,36328.0
2018-06-07 10:20:00,14.27,14.28,14.27,14.27,17600.0,14.27,14.28,14.27,14.27,17600.0
2018-06-07 10:25:00,14.27,14.27,14.25,14.25,43744.0,14.27,14.27,14.25,14.25,43744.0
2018-06-07 10:30:00,14.25,14.25,14.22,14.23,29292.0,14.25,14.25,14.22,14.23,29292.0
2018-06-07 10:35:00,14.23,14.24,14.21,14.22,40492.0,14.23,14.24,14.21,14.22,40492.0
2018-06-07 10:40:00,14.22,14.22,14.2,14.21,27776.0,14.22,14.22,14.2,14.21,27776.0
2018-06-07 10:45:00,14.21,14.21,14.2,14.2,28400.0,14.21,14.21,14.2,14.2,28400.0
2018-06-07 10:50:00,14.21,14.23,14.21,14.22,47016.0,14.21,14.23,14.21,14.22,47016.0
2018-06-07 10:55:00,14.22,14.25,14.22,14.24,30888.0,14.22,14.25,14.22,14.24,30888.0
2018-06-07 11:00:00,14.24,14.25,14.23,14.23,25532.0,14.24,14.25,14.23,14.23,25532.0
2018-06-07 11:05:00,14.24,14.24,14.21,14.22,22240.0,14.24,14.24,14.21,14.22,22240.0
2018-06-07 11:10:00,14.22,14.22,14.2,14.22,35292.0,14.22,14.22,14.2,14.22,35292.0
2018-06-07 11:15:00,14.22,14.22,14.21,14.21,20336.0,14.22,14.22,14.21,14.21,20336.0
2018-06-07 11:20:00,14.22,14.22,14.21,14.21,31200.0,14.22,14.22,14.21,14.21,31200.0
2018-06-07 11:25:00,14.21,14.21,14.2,14.21,22200.0,14.21,14.21,14.2,14.21,22200.0
2018-06-07 11:30:00,14.21,14.21,14.19,14.2,32980.0,14.21,14.21,14.19,14.2,32980.0
2018-06-07 11:35:00,14.2,14.2,14.19,14.2,17960.0,14.2,14.2,14.19,14.2,17960.0
2018-06-07 11:40:00,14.2,14.21,14.2,14.2,23680.0,14.2,14.21,14.2,14.2,23680.0
2018-06-07 11:45:00,14.2,14.21,14.19,14.19,21792.0,14.2,14.21,14.19,14.19,21792.0
2018-06-07 11:50:00,14.19,14.19,14.17,14.18,21636.0,14.19,14.19,14.17,14.18,21636.0
2018-06-07 11:55:00,14.18,14.19,14.17,14.18,31200.0,14.18,14.19,14.17,14.18,31200.0
2018-06-07 12:00:00,14.18,14.18,14.17,14.17,22516.0,14.18,14.18,14.17,14.17,22516.0
2018-06-07 12:05:00,14.17,14.19,14.17,14.18,32792.0,14.17,14.19,14.17,14.18,32792.0
2018-06-07 12:10:00,14.18,14.18,14.15,14.15,23600.0,14.18,14.18,14.15,14.15,23600.0
2018-06-07 12:15:00,14.15,14.16,14.15,14.15,15200.0,14.15,14.16,14.15,14.15,15200.0
2018-06-07 12:20:00,14.15,14.16,14.15,14.15,18232.0,14.15,14.16,14.15,14.15,18232.0
2018-06-07 12:25:00,14.16,14.17,14.15,14.17,46540.0,14.16,14.17,14.15,14.17,46540.0
2018-06-07 12:30:00,14.17,14.17,14.14,14.14,26840.0,14.17,14.17,14.14,14.14,26840.0
2018-06-07 12:35:00,14.15,14.15,14.14,14.15,12000.0,14.15,14.15,14.14,14.15,12000.0
2018-06-07 12:40:00,14.15,14.15,14.13,14.13,34516.0,14.15,14.15,14.13,14.13,34516.0
2018-06-07 12:45:00,14.13,14.13,14.12,14.13,26720.0,14.13,14.13,14.12,14.13,26720.0
2018-06-07 12:50:00,14.13,14.13,14.11,14.12,38676.0,14.13,14.13,14.11,14.12,38676.0
2018-06-07 12:55:00,14.12,14.12,14.11,14.12,34100.0,14.12,14.12,14.11,14.12,34100.0
2018-06-07 13:00:00,14.12,14.14,14.12,14.13,29344.0,14.12,14.14,14.12,14.13,29344.0
2018-06-07 13:05:00,14.13,14.13,14.13,14.13,22592.0,14.13,14.13,14.13,14.13,22592.0
2018-06-07 13:10:00,14.13,14.13,14.12,14.12,36872.0,14.13,14.13,14.12,14.12,36872.0
2018-06-07 13:15:00,14.12,14.12,14.12,14.12,23292.0,14.12,14.12,14.12,14.12,23292.0
2018-06-07 13:20:00,14.13,14.16,14.13,14.15,33444.0,14.13,14.16,14.13,14.15,33444.0
2018-06-07 13:25:00,14.15,14.15,14.13,14.13,29708.0,14.15,14.15,14.13,14.13,29708.0
2018-06-07 13:30:00,14.13,14.15,14.13,14.15,30332.0,14.13,14.15,14.13,14.15,30332.0
2018-06-07 13:35:00,14.15,14.15,14.12,14.12,21860.0,14.15,14.15,14.12,14.12,21860.0
2018-06-07 13:40:00,14.12,14.13,14.11,14.13,23156.0,14.12,14.13,14.11,14.13,23156.0
2018-06-07 13:45:00,14.13,14.16,14.13,14.16,18212.0,14.13,14.16,14.13,14.16,18212.0
2018-06-07 13:50:00,14.16,14.16,14.15,14.15,36164.0,14.16,14.16,14.15,14.15,36164.0
2018-06-07 13:55:00,14.16,14.16,14.15,14.15,18256.0,14.16,14.16,14.15,14.15,18256.0
2018-06-07 14:00:00,14.15,14.17,14.15,14.17,54568.0,14.15,14.17,14.15,14.17,54568.0
2018-06-07 14:05:00,14.17,14.18,14.16,14.18,37860.0,14.17,14.18,14.16,14.18,37860.0
2018-06-07 14:10:00,14.17,14.19,14.17,14.19,17296.0,14.17,14.19,14.17,14.19,17296.0
2018-06-07 14:15:00,14.19,14.2,14.19,14.2,44108.0,14.19,14.2,14.19,14.2,44108.0
2018-06-07 14:20:00,14.2,14.21,14.19,14.2,51632.0,14.2,14.21,14.19,14.2,51632.0
2018-06-07 14:25:00,14.21,14.21,14.2,14.2,21640.0,14.21,14.21,14.2,14.2,21640.0
2018-06-07 14:30:00,14.21,14.22,14.21,14.22,32756.0,14.21,14.22,14.21,14.22,32756.0
2018-06-07 14:35:00,14.22,14.22,14.21,14.22,35076.0,14.22,14.22,14.21,14.22,35076.0
2018-06-07 14:40:00,14.22,14.22,14.21,14.21,58744.0,14.22,14.22,14.21,14.21,58744.0
2018-06-07 14:45:00,14.21,14.22,14.21,14.21,29760.0,14.21,14.22,14.21,14.21,29760.0
2018-06-07 14:50:00,14.21,14.22,14.21,14.22,26628.0,14.21,14.22,14.21,14.22,26628.0
2018-06-07 14:55:00,14.22,14.23,14.22,14.22,39928.0,14.22,14.23,14.22,14.22,39928.0
2018-06-07 15:00:00,14.22,14.22,14.21,14.22,52356.0,14.22,14.22,14.21,14.22,52356.0
2018-06-07 15:05:00,14.22,14.23,14.22,14.22,42592.0,14.22,14.23,14.22,14.22,42592.0
2018-06-07 15:10:00,14.22,14.22,14.22,14.22,33448.0,14.22,14.22,14.22,14.22,33448.0
2018-06-07 15:15:00,14.22,14.23,14.22,14.23,26816.0,14.22,14.23,14.22,14.23,26816.0
2018-06-07 15:20:00,14.23,14.24,14.23,14.24,39132.0,14.23,14.24,14.23,14.24,39132.0
2018-06-07 15:25:00,14.24,14.26,14.24,14.25,74064.0,14.24,14.26,14.24,14.25,74064.0
2018-06-07 15:30:00,14.25,14.25,14.24,14.25,50556.0,14.25,14.25,14.24,14.25,50556.0
2018-06-07 15:35:00,14.25,14.26,14.25,14.26,82024.0,14.25,14.26,14.25,14.26,82024.0
2018-06-07 15:40:00,14.26,14.26,14.25,14.25,71916.0,14.26,14.26,14.25,14.25,71916.0
2018-06-07 15:45:00,14.25,14.26,14.24,14.25,68608.0,14.25,14.26,14.24,14.25,68608.0
2018-06-07 15:50:00,14.25,14.29,14.25,14.27,431648.0,14.25,14.29,14.25,14.27,431648.0
2018-06-07 15:55:00,14.27,14.27,14.26,14.27,772736.0,14.27,14.27,14.26,14.27,772736.0
2018-06-08 09:30:00,14.24,14.28,14.23,14.26,89036.0,14.24,14.28,14.23,14.26,89036.0
2018-06-08 09:35:00,14.25,14.27,14.24,14.25,26096.0,14.25,14.27,14.24,14.25,26096.0
2018-06-08 09:40:00,14.26,14.27,14.23,14.26,21700.0,14.26,14.27,14.23,14.26,21700.0
2018-06-08 09:45:00,14.28,14.28,14.25,14.25,21620.0,14.28,14.28,14.25,14.25,21620.0
2018-06-08 09:50:00,14.24,14.28,14.24,14.28,17200.0,14.24,14.28,14.24,14.28,17200.0
2018-06-08 09:55:00,14.27,14.32,14.27,14.31,29748.0,14.27,14.32,14.27,14.31,29748.0
2018-06-08 10:00:00,14.31,14.34,14.31,14.33,52580.0,14.31,14.34,14.31,14.33,52580.0
2018-06-08 10:05:00,14.33,14.38,14.33,14.35,45744.0,14.33,14.38,14.33,14.35,45744.0
2018-06-08 10:10:00,14.35,14.35,14.32,14.33,28800.0,14.35,14.35,14.32,14.33,28800.0
2018-06-08 10:15:00,14.33,14.37,14.33,14.37,30280.0,14.33,14.37,14.33,14.37,30280.0
2018-06-08 10:20:00,14.37,14.37,14.35,14.36,40980.0,14.37,14.37,14.35,14.36,40980.0
2018-06-08 10:25:00,14.35,14.36,14.34,14.35,31828.0,14.35,14.36,14.34,14.35,31828.0
2018-06-08 10:30:00,14.34,14.35,14.29,14.29,29612.0,14.34,14.35,14.29,14.29,29612.0
2018-06-08 10:35:00,14.29,14.31,14.29,14.29,27636.0,14.29,14.31,14.29,14.29,27636.0
2018-06-08 10:40:00,14.29,14.29,14.26,14.29,26400.0,14.29,14.29,14.26,14.29,26400.0
2018-06-08 10:45:00,14.29,14.31,14.29,14.31,20800.0,14.29,14.31,14.29,14.31,20800.0
2018-06-08 10:50:00,14.31,14.36,14.31,14.35,50712.0,14.31,14.36,14.31,14.35,50712.0
2018-06-08 10:55:00,14.35,14.35,14.32,14.33,20400.0,14.35,14.35,14.32,14.33,20400.0
2018-06-08 11:00:00,14.32,14.33,14.29,14.3,20800.0,14.32,14.33,14.29,14.3,20800.0
2018-06-08 11:05:00,14.31,14.35,14.3,14.34,34776.0,14.31,14.35,14.3,14.34,34776.0
2018-06-08 11:10:00,14.34,14.35,14.33,14.34,18384.0,14.34,14.35,14.33,14.34,18384.0
2018-06-08 11:15:00,14.34,14.35,14.33,14.35,36552.0,14.34,14.35,14.33,14.35,36552.0
2018-06-08 11:20:00,14.35,14.35,14.32,14.33,50656.0,14.35,14.35,14.32,14.33,50656.0
2018-06-08 11:25:00,14.34,14.34,14.33,14.34,26112.0,14.34,14.34,14.33,14.34,26112.0
2018-06-08 11:30:00,14.34,14.35,14.34,14.35,21600.0,14.34,14.35,14.34,14.35,21600.0
2018-06-08 11:35:00,14.35,14.35,14.35,14.35,21280.0,14.35,14.35,14.35,14.35,21280.0
2018-06-08 11:40:00,14.35,14.36,14.34,14.34,23600.0,14.35,14.36,14.34,14.34,23600.0
2018-06-08 11:45:00,14.34,14.35,14.33,14.33,73144.0,14.34,14.35,14.33,14.33,73144.0
2018-06-08 11:50:00,14.32,14.34,14.32,14.33,13776.0,14.32,14.34,14.32,14.33,13776.0
2018-06-08 11:55:00,14.33,14.34,14.32,14.33,21936.0,14.33,14.34,14.32,14.33,21936.0
2018-06-08 12:00:00,14.33,14.34,14.33,14.34,13860.0,14.33,14.34,14.33,14.34,13860.0
2018-06-08 12:05:00,14.33,14.33,14.32,14.33,16800.0,14.33,14.33,14.32,14.33,16800.0
2018-06-08 12:10:00,14.33,14.34,14.32,14.33,15600.0,14.33,14.34,14.32,14.33,15600.0
2018-06-08 12:15:00,14.33,14.34,14.33,14.33,19812.0,14.33,14.34,14.33,14.33,19812.0
2018-06-08 12:20:00,14.33,14.34,14.33,14.34,12000.0,14.33,14.34,14.33,14.34,12000.0
2018-06-08 12:25:00,14.34,14.35,14.34,14.34,22000.0,14.34,14.35,14.34,14.34,22000.0
2018-06-08 12:30:00,14.34,14.35,14.34,14.34,10412.0,14.34,14.35,14.34,14.34,10412.0
2018-06-08 12:35:00,14.34,14.36,14.34,14.36,19920.0,14.34,14.36,14.34,14.36,19920.0
2018-06-08 12:40:00,14.35,14.36,14.35,14.36,22720.0,14.35,14.36,14.35,14.36,22720.0
2018-06-08 12:45:00,14.36,14.36,14.35,14.35,17640.0,14.36,14.36,14.35,14.35,17640.0
2018-06-08 12:50:00,14.35,14.36,14.35,14.36,17200.0,14.35,14.36,14.35,14.36,17200.0
2018-06-08 12:55:00,14.36,14.37,14.36,14.37,15000.0,14.36,14.37,14.36,14.37,15000.0
2018-06-08 13:00:00,14.37,14.37,14.35,14.35,31628.0,14.37,14.37,14.35,14.35,31628.0
2018-06-08 13:05:00,14.36,14.36,14.35,14.35,18800.0,14.36,14.36,14.35,14.35,18800.0
2018-06-08 13:10:00,14.35,14.36,14.35,14.35,14000.0,14.35,14.36,14.35,14.35,14000.0
2018-06-08 13:15:00,14.35,14.36,14.35,14.35,17492.0,14.35,14.36,14.35,14.35,17492.0
2018-06-08 13:20:00,14.35,14.36,14.34,14.35,22400.0,14.35,14.36,14.34,14.35,22400.0
2018-06-08 13:25:00,14.35,14.36,14.35,14.36,22276.0,14.35,14.36,14.35,14.36,22276.0
2018-06-08 13:30:00,14.36,14.38,14.36,14.38,45760.0,14.36,14.38,14.36,14.38,45760.0
2018-06-08 13:35:00,14.38,14.38,14.36,14.36,14400.0,14.38,14.38,14.36,14.36,14400.0
2018-06-08 13:40:00,14.36,14.38,14.36,14.37,15104.0,14.36,14.38,14.36,14.37,15104.0
2018-06-08 13:45:00,14.36,14.38,14.36,14.38,18812.0,14.36,14.38,14.36,14.38,18812.0
2018-06-08 13:50:00,14.38,14.38,14.36,14.37,50812.0,14.38,14.38,14.36,14.37,50812.0
2018-06-08 13:55:00,14.38,14.38,14.38,14.38,21472.0,14.38,14.38,14.38,14.38,21472.0
2018-06-08 14:00:00,14.38,14.39,14.38,14.39,22488.0,14.38,14.39,14.38,14.39,22488.0
2018-06-08 14:05:00,14.39,14.4,14.38,14.39,32336.0,14.39,14.4,14.38,14.39,32336.0
2018-06-08 14:10:00,14.39,14.41,14.39,14.41,48720.0,14.39,14.41,14.39,14.41,48720.0
2018-06-08 14:15:00,14.41,14.41,14.4,14.4,43112.0,14.41,14.41,14.4,14.4,43112.0
2018-06-08 14:20:00,14.4,14.4,14.39,14.4,20616.0,14.4,14.4,14.39,14.4,20616.0
2018-06-08 14:25:00,14.4,14.4,14.39,14.39,16612.0,14.4,14.4,14.39,14.39,16612.0
2018-06-08 14:30:00,14.4,14.4,14.39,14.4,23428.0,14.4,14.4,14.39,14.4,23428.0
2018-06-08 14:35:00,14.4,14.4,14.39,14.39,21200.0,14.4,14.4,14.39,14.39,21200.0
2018-06-08 14:40:00,14.38,14.4,14.38,14.39,36436.0,14.38,14.4,14.38,14.39,36436.0
2018-06-08 14:45:00,14.39,14.39,14.38,14.39,30696.0,14.39,14.39,14.38,14.39,30696.0
2018-06-08 14:50:00,14.39,14.4,14.38,14.4,21836.0,14.39,14.4,14.38,14.4,21836.0
2018-06-08 14:55:00,14.4,14.4,14.39,14.4,15632.0,14.4,14.4,14.39,14.4,15632.0
2018-06-08 15:00:00,14.4,14.41,14.4,14.4,25784.0,14.4,14.41,14.4,14.4,25784.0
2018-06-08 15:05:00,14.4,14.4,14.4,14.4,34940.0,14.4,14.4,14.4,14.4,34940.0
2018-06-08 15:10:00,14.4,14.41,14.4,14.41,37468.0,14.4,14.41,14.4,14.41,37468.0
2018-06-08 15:15:00,14.41,14.42,14.4,14.41,44652.0,14.41,14.42,14.4,14.41,44652.0
2018-06-08 15:20:00,14.41,14.42,14.41,14.42,34904.0,14.41,14.42,14.41,14.42,34904.0
2018-06-08 15:25:00,14.42,14.43,14.41,14.43,113564.0,14.42,14.43,14.41,14.43,113564.0
2018-06-08 15:30:00,14.43,14.43,14.41,14.41,45648.0,14.43,14.43,14.41,14.41,45648.0
2018-06-08 15:35:00,14.42,14.42,14.41,14.42,284120.0,14.42,14.42,14.41,14.42,284120.0
2018-06-08 15:40:00,14.42,14.42,14.41,14.42,84892.0,14.42,14.42,14.41,14.42,84892.0
2018-06-08 15:45:00,14.42,14.43,14.42,14.42,80344.0,14.42,14.43,14.42,14.42,80344.0
2018-06-08 15:50:00,14.42,14.42,14.4,14.42,194604.0,14.42,14.42,14.4,14.42,194604.0
2018-06-08 15:55:00,14.42,14.43,14.41,14.41,450496.0,14.42,14.43,14.41,14.41,450496.0
2018-06-11 09:30:00,14.46,14.49,14.43,14.43,88036.0,14.46,14.49,14.43,14.43,88036.0
2018-06-11 09:35:00,14.43,14.44,14.42,14.43,14060.0,14.43,14.44,14.42,14.43,14060.0
2018-06-11 09:40:00,14.43,14.44,14.41,14.42,32292.0,14.43,14.44,14.41,14.42,32292.0
2018-06-11 09:45:00,14.42,14.44,14.41,14.43,31040.0,14.42,14.44,14.41,14.43,31040.0
2018-06-11 09:50:00,14.43,14.44,14.42,14.43,21732.0,14.43,14.44,14.42,14.43,21732.0
2018-06-11 09:55:00,14.44,14.5,14.43,14.5,126844.0,14.44,14.5,14.43,14.5,126844.0
2018-06-11 10:00:00,14.49,14.5,14.47,14.48,26688.0,14.49,14.5,14.47,14.48,26688.0
2018-06-11 10:05:00,14.47,14.47,14.45,14.45,48192.0,14.47,14.47,14.45,14.45,48192.0
2018-06-11 10:10:00,14.46,14.47,14.45,14.47,20324.0,14.46,14.47,14.45,14.47,20324.0
2018-06-11 10:15:00,14.48,14.48,14.43,14.43,26676.0,14.48,14.48,14.43,14.43,26676.0
2018-06-11 10:20:00,14.43,14.43,14.42,14.43,52868.0,14.43,14.43,14.42,14.43,52868.0
2018-06-11 10:25:00,14.44,14.44,14.43,14.44,23484.0,14.44,14.44,14.43,14.44,23484.0
2018-06-11 10:30:00,14.44,14.46,14.41,14.41,45972.0,14.44,14.46,14.41,14.41,45972.0
2018-06-11 10:35:00,14.42,14.43,14.41,14.41,52840.0,14.42,14.43,14.41,14.41,52840.0
2018-06-11 10:40:00,14.41,14.41,14.4,14.4,15264.0,14.41,14.41,14.4,14.4,15264.0
2018-06-11 10:45:00,14.4,14.43,14.4,14.4,82848.0,14.4,14.43,14.4,14.4,82848.0
2018-06-11 10:50:00,14.4,14.41,14.4,14.4,29764.0,14.4,14.41,14.4,14.4,29764.0
2018-06-11 10:55:00,14.4,14.4,14.4,14.4,26340.0,14.4,14.4,14.4,14.4,26340.0
2018-06-11 11:00:00,14.4,14.4,14.39,14.39,41040.0,14.4,14.4,14.39,14.39,41040.0
2018-06-11 11:05:00,14.39,14.41,14.38,14.4,46672.0,14.39,14.41,14.38,14.4,46672.0
2018-06-11 11:10:00,14.4,14.4,14.39,14.4,68000.0,14.4,14.4,14.39,14.4,68000.0
2018-06-11 11:15:00,14.4,14.41,14.39,14.41,21752.0,14.4,14.41,14.39,14.41,21752.0
2018-06-11 11:20:00,14.41,14.42,14.4,14.4,51468.0,14.41,14.42,14.4,14.4,51468.0
2018-06-11 11:25:00,14.4,14.42,14.4,14.4,39372.0,14.4,14.42,14.4,14.4,39372.0
2018-06-11 11:30:00,14.4,14.41,14.4,14.41,32000.0,14.4,14.41,14.4,14.41,32000.0
2018-06-11 11:35:00,14.41,14.43,14.41,14.42,30400.0,14.41,14.43,14.41,14.42,30400.0
2018-06-11 11:40:00,14.42,14.43,14.41,14.41,63748.0,14.42,14.43,14.41,14.41,63748.0
2018-06-11 11:45:00,14.41,14.41,14.38,14.4,71556.0,14.41,14.41,14.38,14.4,71556.0
2018-06-11 11:50:00,14.4,14.4,14.39,14.4,30800.0,14.4,14.4,14.39,14.4,30800.0
2018-06-11 11:55:00,14.4,14.4,14.39,14.4,30836.0,14.4,14.4,14.39,14.4,30836.0
2018-06-11 12:00:00,14.4,14.4,14.37,14.37,36460.0,14.4,14.4,14.37,14.37,36460.0
2018-06-11 12:05:00,14.37,14.37,14.36,14.37,33800.0,14.37,14.37,14.36,14.37,33800.0
2018-06-11 12:10:00,14.37,14.38,14.37,14.38,31540.0,14.37,14.38,14.37,14.38,31540.0
2018-06-11 12:15:00,14.38,14.38,14.38,14.38,26204.0,14.38,14.38,14.38,14.38,26204.0
2018-06-11 12:20:00,14.38,14.38,14.37,14.37,43972.0,14.38,14.38,14.37,14.37,43972.0
2018-06-11 12:25:00,14.37,14.38,14.37,14.37,30560.0,14.37,14.38,14.37,14.37,30560.0
2018-06-11 12:30:00,14.37,14.39,14.37,14.39,66620.0,14.37,14.39,14.37,14.39,66620.0
2018-06-11 12:35:00,14.39,14.39,14.37,14.38,50224.0,14.39,14.39,14.37,14.38,50224.0
2018-06-11 12:40:00,14.38,14.38,14.37,14.37,24188.0,14.38,14.38,14.37,14.37,24188.0
2018-06-11 12:45:00,14.37,14.38,14.37,14.37,40380.0,14.37,14.38,14.37,14.37,40380.0
2018-06-11 12:50:00,14.37,14.38,14.37,14.37,38768.0,14.37,14.38,14.37,14.37,38768.0
2018-06-11 12:55:00,14.37,14.38,14.37,14.37,47488.0,14.37,14.38,14.37,14.37,47488.0
2018-06-11 13:00:00,14.37,14.38,14.36,14.37,59336.0,14.37,14.38,14.36,14.37,59336.0
2018-06-11 13:05:00,14.37,14.38,14.37,14.38,56152.0,14.37,14.38,14.37,14.38,56152.0
2018-06-11 13:10:00,14.38,14.39,14.38,14.38,34764.0,14.38,14.39,14.38,14.38,34764.0
2018-06-11 13:15:00,14.38,14.38,14.37,14.37,161396.0,14.38,14.38,14.37,14.37,161396.0
2018-06-11 13:20:00,14.37,14.38,14.36,14.36,90460.0,14.37,14.38,14.36,14.36,90460.0
2018-06-11 13:25:00,14.36,14.36,14.35,14.35,37712.0,14.36,14.36,14.35,14.35,37712.0
2018-06-11 13:30:00,14.35,14.35,14.33,14.33,30376.0,14.35,14.35,14.33,14.33,30376.0
2018-06-11 13:35:00,14.33,14.34,14.33,14.33,30084.0,14.33,14.34,14.33,14.33,30084.0
2018-06-11 13:40:00,14.33,14.34,14.32,14.33,73108.0,14.33,14.34,14.32,14.33,73108.0
2018-06-11 13:45:00,14.33,14.34,14.33,14.34,47304.0,14.33,14.34,14.33,14.34,47304.0
2018-06-11 13:50:00,14.34,14.35,14.34,14.34,35808.0,14.34,14.35,14.34,14.34,35808.0
2018-06-11 13:55:00,14.34,14.34,14.33,14.34,43508.0,14.34,14.34,14.33,14.34,43508.0
2018-06-11 14:00:00,14.36,14.36,14.35,14.36,17500.0,14.36,14.36,14.35,14.36,17500.0
2018-06-11 14:05:00,14.35,14.35,14.34,14.35,58192.0,14.35,14.35,14.34,14.35,58192.0
2018-06-11 14:10:00,14.35,14.36,14.34,14.34,113572.0,14.35,14.36,14.34,14.34,113572.0
2018-06-11 14:15:00,14.34,14.35,14.34,14.34,30568.0,14.34,14.35,14.34,14.34,30568.0
2018-06-11 14:20:00,14.34,14.35,14.34,14.35,50596.0,14.34,14.35,14.34,14.35,50596.0
2018-06-11 14:25:00,14.36,14.36,14.35,14.35,27740.0,14.36,14.36,14.35,14.35,27740.0
2018-06-11 14:30:00,14.35,14.37,14.35,14.36,39368.0,14.35,14.37,14.35,14.36,39368.0
2018-06-11 14:35:00,14.36,14.36,14.36,14.36,30948.0,14.36,14.36,14.36,14.36,30948.0
2018-06-11 14:40:00,14.36,14.36,14.36,14.36,42648.0,14.36,14.36,14.36,14.36,42648.0
2018-06-11 14:45:00,14.36,14.37,14.36,14.36,49200.0,14.36,14.37,14.36,14.36,49200.0
2018-06-11 14:50:00,14.37,14.37,14.36,14.36,25972.0,14.37,14.37,14.36,14.36,25972.0
2018-06-11 14:55:00,14.36,14.37,14.36,14.37,31184.0,14.36,14.37,14.36,14.37,31184.0
2018-06-11 15:00:00,14.37,14.38,14.37,14.38,38380.0,14.37,14.38,14.37,14.38,38380.0
2018-06-11 15:05:00,14.38,14.38,14.37,14.38,45072.0,14.38,14.38,14.37,14.38,45072.0
2018-06-11 15:10:00,14.38,14.4,14.38,14.39,27292.0,14.38,14.4,14.38,14.39,27292.0
2018-06-11 15:15:00,14.38,14.38,14.37,14.37,34800.0,14.38,14.38,14.37,14.37,34800.0
2018-06-11 15:20:00,14.37,14.39,14.37,14.39,59660.0,14.37,14.39,14.37,14.39,59660.0
2018-06-11 15:25:00,14.39,14.39,14.38,14.38,39692.0,14.39,14.39,14.38,14.38,39692.0
2018-06-11 15:30:00,14.38,14.39,14.38,14.39,80008.0,14.38,14.39,14.38,14.39,80008.0
2018-06-11 15:35:00,14.39,14.39,14.38,14.38,95524.0,14.39,14.39,14.38,14.38,95524.0
2018-06-11 15:40:00,14.38,14.38,14.37,14.38,142952.0,14.38,14.38,14.37,14.38,142952.0
2018-06-11 15:45:00,14.38,14.38,14.37,14.38,206264.0,14.38,14.38,14.37,14.38,206264.0
2018-06-11 15:50:00,14.37,14.4,14.37,14.38,331012.0,14.37,14.4,14.37,14.38,331012.0
2018-06-11 15:55:00,14.38,14.4,14.38,14.39,338828.0,14.38,14.4,14.38,14.39,338828.0
2018-06-12 09:30:00,14.4,14.45,14.37,14.39,50756.0,14.4,14.45,14.37,14.39,50756.0
2018-06-12 09:35:00,14.38,14.4,14.37,14.39,24188.0,14.38,14.4,14.37,14.39,24188.0
2018-06-12 09:40:00,14.39,14.39,14.34,14.34,35396.0,14.39,14.39,14.34,14.34,35396.0
2018-06-12 09:45:00,14.35,14.37,14.34,14.37,19424.0,14.35,14.37,14.34,14.37,19424.0
2018-06-12 09:50:00,14.38,14.38,14.37,14.38,12400.0,14.38,14.38,14.37,14.38,12400.0
2018-06-12 09:55:00,14.38,14.39,14.35,14.38,43268.0,14.38,14.39,14.35,14.38,43268.0
2018-06-12 10:00:00,14.38,14.4,14.38,14.4,10536.0,14.38,14.4,14.38,14.4,10536.0
2018-06-12 10:05:00,14.4,14.4,14.38,14.38,15240.0,14.4,14.4,14.38,14.38,15240.0
2018-06-12 10:10:00,14.38,14.39,14.37,14.37,18064.0,14.38,14.39,14.37,14.37,18064.0
2018-06-12 10:15:00,14.37,14.38,14.37,14.38,25712.0,14.37,14.38,14.37,14.38,25712.0
2018-06-12 10:20:00,14.38,14.38,14.37,14.37,22080.0,14.38,14.38,14.37,14.37,22080.0
2018-06-12 10:25:00,14.36,14.36,14.35,14.35,15200.0,14.36,14.36,14.35,14.35,15200.0
2018-06-12 10:30:00,14.36,14.37,14.36,14.37,19152.0,14.36,14.37,14.36,14.37,19152.0
2018-06-12 10:35:00,14.37,14.38,14.36,14.37,15600.0,14.37,14.38,14.36,14.37,15600.0
2018-06-12 10:40:00,14.37,14.4,14.37,14.4,78392.0,14.37,14.4,14.37,14.4,78392.0
2018-06-12 10:45:00,14.4,14.4,14.37,14.38,26780.0,14.4,14.4,14.37,14.38,26780.0
2018-06-12 10:50:00,14.38,14.38,14.36,14.37,28148.0,14.38,14.38,14.36,14.37,28148.0
2018-06-12 10:55:00,14.37,14.38,14.36,14.36,19212.0,14.37,14.38,14.36,14.36,19212.0
2018-06-12 11:00:00,14.37,14.39,14.37,14.39,9244.0,14.37,14.39,14.37,14.39,9244.0
2018-06-12 11:05:00,14.38,14.39,14.38,14.39,27088.0,14.38,14.39,14.38,14.39,27088.0
2018-06-12 11:10:00,14.38,14.39,14.38,14.38,26876.0,14.38,14.39,14.38,14.38,26876.0
2018-06-12 11:15:00,14.38,14.38,14.37,14.37,16776.0,14.38,14.38,14.37,14.37,16776.0
2018-06-12 11:20:00,14.37,14.38,14.37,14.38,36664.0,14.37,14.38,14.37,14.38,36664.0
2018-06-12 11:25:00,14.38,14.39,14.38,14.38,22500.0,14.38,14.39,14.38,14.38,22500.0
2018-06-12 11:30:00,14.38,14.39,14.37,14.37,29136.0,14.38,14.39,14.37,14.37,29136.0
2018-06-12 11:35:00,14.37,14.38,14.37,14.38,24800.0,14.37,14.38,14.37,14.38,24800.0
2018-06-12 11:40:00,14.38,14.38,14.38,14.38,14660.0,14.38,14.38,14.38,14.38,14660.0
2018-06-12 11:45:00,14.38,14.4,14.38,14.38,25600.0,14.38,14.4,14.38,14.38,25600.0
2018-06-12 11:50:00,14.38,14.39,14.38,14.39,24800.0,14.38,14.39,14.38,14.39,24800.0
2018-06-12 11:55:00,14.38,14.4,14.38,14.39,30692.0,14.38,14.4,14.38,14.39,30692.0
2018-06-12 12:00:00,14.39,14.4,14.39,14.39,25676.0,14.39,14.4,14.39,14.39,25676.0
2018-06-12 12:05:00,14.39,14.39,14.38,14.38,38884.0,14.39,14.39,14.38,14.38,38884.0
2018-06-12 12:10:00,14.38,14.4,14.38,14.39,24800.0,14.38,14.4,14.38,14.39,24800.0
2018-06-12 12:15:00,14.39,14.42,14.39,14.4,26212.0,14.39,14.42,14.39,14.4,26212.0
2018-06-12 12:20:00,14.4,14.4,14.4,14.4,84628.0,14.4,14.4,14.4,14.4,84628.0
2018-06-12 12:25:00,14.4,14.4,14.4,14.4,24400.0,14.4,14.4,14.4,14.4,24400.0
2018-06-12 12:30:00,14.4,14.41,14.4,14.4,25620.0,14.4,14.41,14.4,14.4,25620.0
2018-06-12 12:35:00,14.4,14.41,14.4,14.41,18568.0,14.4,14.41,14.4,14.41,18568.0
2018-06-12 12:40:00,14.41,14.42,14.4,14.41,27148.0,14.41,14.42,14.4,14.41,27148.0
2018-06-12 12:45:00,14.4,14.41,14.4,14.4,13976.0,14.4,14.41,14.4,14.4,13976.0
2018-06-12 12:50:00,14.4,14.41,14.39,14.39,23248.0,14.4,14.41,14.39,14.39,23248.0
2018-06-12 12:55:00,14.39,14.4,14.38,14.39,16532.0,14.39,14.4,14.38,14.39,16532.0
2018-06-12 13:00:00,14.39,14.4,14.39,14.4,15368.0,14.39,14.4,14.39,14.4,15368.0
2018-06-12 13:05:00,14.4,14.4,14.4,14.4,46600.0,14.4,14.4,14.4,14.4,46600.0
2018-06-12 13:10:00,14.4,14.4,14.39,14.4,24928.0,14.4,14.4,14.39,14.4,24928.0
2018-06-12 13:15:00,14.4,14.42,14.38,14.4,28304.0,14.4,14.42,14.38,14.4,28304.0
2018-06-12 13:20:00,14.4,14.4,14.4,14.4,8156.0,14.4,14.4,14.4,14.4,8156.0
2018-06-12 13:25:00,14.4,14.4,14.39,14.4,21000.0,14.4,14.4,14.39,14.4,21000.0
2018-06-12 13:30:00,14.4,14.4,14.4,14.4,31300.0,14.4,14.4,14.4,14.4,31300.0
2018-06-12 13:35:00,14.4,14.42,14.4,14.42,12936.0,14.4,14.42,14.4,14.42,12936.0
2018-06-12 13:40:00,14.43,14.43,14.4,14.42,23032.0,14.43,14.43,14.4,14.42,23032.0
2018-06-12 13:45:00,14.42,14.42,14.41,14.42,20284.0,14.42,14.42,14.41,14.42,20284.0
2018-06-12 13:50:00,14.42,14.42,14.41,14.42,35784.0,14.42,14.42,14.41,14.42,35784.0
2018-06-12 13:55:00,14.42,14.43,14.42,14.43,24884.0,14.42,14.43,14.42,14.43,24884.0
2018-06-12 14:00:00,14.43,14.44,14.42,14.42,32620.0,14.43,14.44,14.42,14.42,32620.0
2018-06-12 14:05:00,14.43,14.43,14.41,14.42,29880.0,14.43,14.43,14.41,14.42,29880.0
2018-06-12 14:10:00,14.42,14.42,14.41,14.41,22000.0,14.42,14.42,14.41,14.41,22000.0
2018-06-12 14:15:00,14.41,14.41,14.4,14.41,21140.0,14.41,14.41,14.4,14.41,21140.0
2018-06-12 14:20:00,14.41,14.41,14.4,14.41,19060.0,14.41,14.41,14.4,14.41,19060.0
2018-06-12 14:25:00,14.4,14.41,14.38,14.38,17600.0,14.4,14.41,14.38,14.38,17600.0
2018-06-12 14:30:00,14.38,14.38,14.38,14.38,16056.0,14.38,14.38,14.38,14.38,16056.0
2018-06-12 14:35:00,14.38,14.38,14.37,14.38,26400.0,14.38,14.38,14.37,14.38,26400.0
2018-06-12 14:40:00,14.38,14.39,14.37,14.38,36912.0,14.38,14.39,14.37,14.38,36912.0
2018-06-12 14:45:00,14.38,14.38,14.37,14.38,17788.0,14.38,14.38,14.37,14.38,17788.0
2018-06-12 14:50:00,14.38,14.39,14.37,14.38,62188.0,14.38,14.39,14.37,14.38,62188.0
2018-06-12 14:55:00,14.38,14.38,14.36,14.37,35152.0,14.38,14.38,14.36,14.37,35152.0
2018-06-12 15:00:00,14.36,14.38,14.36,14.38,122824.0,14.36,14.38,14.36,14.38,122824.0
2018-06-12 15:05:00,14.38,14.4,14.37,14.39,252096.0,14.38,14.4,14.37,14.39,252096.0
2018-06-12 15:10:00,14.39,14.39,14.38,14.38,27600.0,14.39,14.39,14.38,14.38,27600.0
2018-06-12 15:15:00,14.38,14.38,14.38,14.38,26748.0,14.38,14.38,14.38,14.38,26748.0
2018-06-12 15:20:00,14.38,14.38,14.37,14.37,41776.0,14.38,14.38,14.37,14.37,41776.0
2018-06-12 15:25:00,14.38,14.38,14.38,14.38,22632.0,14.38,14.38,14.38,14.38,22632.0
2018-06-12 15:30:00,14.38,14.38,14.37,14.38,49200.0,14.38,14.38,14.37,14.38,49200.0
2018-06-12 15:35:00,14.38,14.38,14.37,14.38,60256.0,14.38,14.38,14.37,14.38,60256.0
2018-06-12 15:40:00,14.38,14.38,14.37,14.37,36844.0,14.38,14.38,14.37,14.37,36844.0
2018-06-12 15:45:00,14.37,14.37,14.37,14.37,27940.0,14.37,14.37,14.37,14.37,27940.0
2018-06-12 15:50:00,14.37,14.4,14.37,14.4,293276.0,14.37,14.4,14.37,14.4,293276.0
2018-06-12 15:55:00,14.4,14.4,14.39,14.4,528532.0,14.4,14.4,14.39,14.4,528532.0
2018-06-13 09:30:00,14.45,14.56,14.45,14.55,90900.0,14.45,14.56,14.45,14.55,90900.0
2018-06-13 09:35:00,14.55,14.55,14.49,14.49,21584.0,14.55,14.55,14.49,14.49,21584.0
2018-06-13 09:40:00,14.47,14.47,14.45,14.46,12260.0,14.47,14.47,14.45,14.46,12260.0
2018-06-13 09:45:00,14.46,14.47,14.46,14.47,6200.0,14.46,14.47,14.46,14.47,6200.0
2018-06-13 09:50:00,14.47,14.48,14.45,14.45,73600.0,14.47,14.48,14.45,14.45,73600.0
2018-06-13 09:55:00,14.46,14.46,14.45,14.45,11040.0,14.46,14.46,14.45,14.45,11040.0
2018-06-13 10:00:00,14.44,14.46,14.43,14.45,18732.0,14.44,14.46,14.43,14.45,18732.0
2018-06-13 10:05:00,14.45,14.49,14.45,14.48,121812.0,14.45,14.49,14.45,14.48,121812.0
2018-06-13 10:10:00,14.49,14.49,14.47,14.47,20052.0,14.49,14.49,14.47,14.47,20052.0
2018-06-13 10:15:00,14.47,14.48,14.46,14.46,21924.0,14.47,14.48,14.46,14.46,21924.0
2018-06-13 10:20:00,14.46,14.47,14.44,14.45,40512.0,14.46,14.47,14.44,14.45,40512.0
2018-06-13 10:25:00,14.45,14.45,14.44,14.45,27748.0,14.45,14.45,14.44,14.45,27748.0
2018-06-13 10:30:00,14.45,14.45,14.43,14.44,30400.0,14.45,14.45,14.43,14.44,30400.0
2018-06-13 10:35:00,14.43,14.44,14.42,14.42,16400.0,14.43,14.44,14.42,14.42,16400.0
2018-06-13 10:40:00,14.42,14.42,14.41,14.42,11668.0,14.42,14.42,14.41,14.42,11668.0
2018-06-13 10:45:00,14.42,14.43,14.42,14.42,17380.0,14.42,14.43,14.42,14.42,17380.0
2018-06-13 10:50:00,14.42,14.43,14.42,14.43,8580.0,14.42,14.43,14.42,14.43,8580.0
2018-06-13 10:55:00,14.43,14.43,14.43,14.43,12376.0,14.43,14.43,14.43,14.43,12376.0
2018-06-13 11:00:00,14.43,14.45,14.43,14.45,9148.0,14.43,14.45,14.43,14.45,9148.0
2018-06-13 11:05:00,14.45,14.47,14.44,14.47,34004.0,14.45,14.47,14.44,14.47,34004.0
2018-06-13 11:10:00,14.47,14.48,14.47,14.48,10464.0,14.47,14.48,14.47,14.48,10464.0
2018-06-13 11:15:00,14.47,14.48,14.47,14.47,14800.0,14.47,14.48,14.47,14.47,14800.0
2018-06-13 11:20:00,14.48,14.48,14.47,14.48,18248.0,14.48,14.48,14.47,14.48,18248.0
2018-06-13 11:25:00,14.48,14.52,14.48,14.51,100124.0,14.48,14.52,14.48,14.51,100124.0
2018-06-13 11:30:00,14.51,14.52,14.51,14.51,34148.0,14.51,14.52,14.51,14.51,34148.0
2018-06-13 11:35:00,14.51,14.51,14.5,14.5,22548.0,14.51,14.51,14.5,14.5,22548.0
2018-06-13 11:40:00,14.5,14.5,14.49,14.5,18400.0,14.5,14.5,14.49,14.5,18400.0
2018-06-13 11:45:00,14.5,14.5,14.49,14.49,24588.0,14.5,14.5,14.49,14.49,24588.0
2018-06-13 11:50:00,14.49,14.49,14.48,14.48,17100.0,14.49,14.49,14.48,14.48,17100.0
2018-06-13 11:55:00,14.48,14.48,14.47,14.48,8300.0,14.48,14.48,14.47,14.48,8300.0
2018-06-13 12:00:00,14.47,14.48,14.46,14.46,27252.0,14.47,14.48,14.46,14.46,27252.0
2018-06-13 12:05:00,14.46,14.46,14.46,14.46,9800.0,14.46,14.46,14.46,14.46,9800.0
2018-06-13 12:10:00,14.46,14.47,14.45,14.46,15616.0,14.46,14.47,14.45,14.46,15616.0
2018-06-13 12:15:00,14.46,14.47,14.46,14.46,12752.0,14.46,14.47,14.46,14.46,12752.0
2018-06-13 12:20:00,14.46,14.46,14.45,14.46,17436.0,14.46,14.46,14.45,14.46,17436.0
2018-06-13 12:25:00,14.46,14.47,14.46,14.47,18796.0,14.46,14.47,14.46,14.47,18796.0
2018-06-13 12:30:00,14.47,14.47,14.45,14.45,17200.0,14.47,14.47,14.45,14.45,17200.0
2018-06-13 12:35:00,14.45,14.45,14.44,14.45,27548.0,14.45,14.45,14.44,14.45,27548.0
2018-06-13 12:40:00,14.45,14.46,14.45,14.46,14768.0,14.45,14.46,14.45,14.46,14768.0
2018-06-13 12:45:00,14.47,14.47,14.46,14.47,12500.0,14.47,14.47,14.46,14.47,12500.0
2018-06-13 12:50:00,14.47,14.47,14.46,14.46,25940.0,14.47,14.47,14.46,14.46,25940.0
2018-06-13 12:55:00,14.46,14.46,14.46,14.46,18380.0,14.46,14.46,14.46,14.46,18380.0
2018-06-13 13:00:00,14.46,14.47,14.46,14.47,23908.0,14.46,14.47,14.46,14.47,23908.0
2018-06-13 13:05:00,14.47,14.48,14.47,14.47,21896.0,14.47,14.48,14.47,14.47,21896.0
2018-06-13 13:10:00,14.47,14.49,14.47,14.49,24656.0,14.47,14.49,14.47,14.49,24656.0
2018-06-13 13:15:00,14.49,14.49,14.48,14.48,13264.0,14.49,14.49,14.48,14.48,13264.0
2018-06-13 13:20:00,14.49,14.49,14.49,14.49,12688.0,14.49,14.49,14.49,14.49,12688.0
2018-06-13 13:25:00,14.49,14.49,14.49,14.49,7600.0,14.49,14.49,14.49,14.49,7600.0
2018-06-13 13:30:00,14.49,14.49,14.48,14.49,47856.0,14.49,14.49,14.48,14.49,47856.0
2018-06-13 13:35:00,14.49,14.5,14.49,14.5,23236.0,14.49,14.5,14.49,14.5,23236.0
2018-06-13 13:40:00,14.49,14.5,14.49,14.49,22808.0,14.49,14.5,14.49,14.49,22808.0
2018-06-13 13:45:00,14.49,14.49,14.48,14.48,29200.0,14.49,14.49,14.48,14.48,29200.0
2018-06-13 13:50:00,14.48,14.49,14.47,14.48,28688.0,14.48,14.49,14.47,14.48,28688.0
2018-06-13 13:55:00,14.48,14.49,14.47,14.49,29264.0,14.48,14.49,14.47,14.49,29264.0
2018-06-13 14:00:00,14.49,14.49,14.45,14.46,40400.0,14.49,14.49,14.45,14.46,40400.0
2018-06-13 14:05:00,14.46,14.46,14.41,14.42,36356.0,14.46,14.46,14.41,14.42,36356.0
2018-06-13 14:10:00,14.41,14.44,14.41,14.44,21360.0,14.41,14.44,14.41,14.44,21360.0
2018-06-13 14:15:00,14.44,14.45,14.43,14.45,34752.0,14.44,14.45,14.43,14.45,34752.0
2018-06-13 14:20:00,14.45,14.45,14.42,14.42,31832.0,14.45,14.45,14.42,14.42,31832.0
2018-06-13 14:25:00,14.42,14.43,14.42,14.42,7436.0,14.42,14.43,14.42,14.42,7436.0
2018-06-13 14:30:00,14.42,14.42,14.39,14.42,28136.0,14.42,14.42,14.39,14.42,28136.0
2018-06-13 14:35:00,14.42,14.43,14.41,14.42,63624.0,14.42,14.43,14.41,14.42,63624.0
2018-06-13 14:40:00,14.42,14.43,14.42,14.43,24400.0,14.42,14.43,14.42,14.43,24400.0
2018-06-13 14:45:00,14.42,14.42,14.4,14.42,30400.0,14.42,14.42,14.4,14.42,30400.0
2018-06-13 14:50:00,14.42,14.44,14.42,14.44,33764.0,14.42,14.44,14.42,14.44,33764.0
2018-06-13 14:55:00,14.44,14.45,14.44,14.45,14400.0,14.44,14.45,14.44,14.45,14400.0
2018-06-13 15:00:00,14.46,14.47,14.46,14.47,38272.0,14.46,14.47,14.46,14.47,38272.0
2018-06-13 15:05:00,14.47,14.47,14.46,14.47,22000.0,14.47,14.47,14.46,14.47,22000.0
2018-06-13 15:10:00,14.47,14.47,14.46,14.47,17200.0,14.47,14.47,14.46,14.47,17200.0
2018-06-13 15:15:00,14.46,14.47,14.46,14.47,25924.0,14.46,14.47,14.46,14.47,25924.0
2018-06-13 15:20:00,14.47,14.48,14.47,14.47,24288.0,14.47,14.48,14.47,14.47,24288.0
2018-06-13 15:25:00,14.47,14.47,14.45,14.45,47048.0,14.47,14.47,14.45,14.45,47048.0
2018-06-13 15:30:00,14.45,14.46,14.45,14.46,52624.0,14.45,14.46,14.45,14.46,52624.0
2018-06-13 15:35:00,14.45,14.45,14.43,14.44,89528.0,14.45,14.45,14.43,14.44,89528.0
2018-06-13 15:40:00,14.44,14.45,14.44,14.44,61488.0,14.44,14.45,14.44,14.44,61488.0
2018-06-13 15:45:00,14.44,14.44,14.43,14.43,79860.0,14.44,14.44,14.43,14.43,79860.0
2018-06-13 15:50:00,14.43,14.44,14.43,14.43,146480.0,14.43,14.44,14.43,14.43,146480.0
2018-06-13 15:55:00,14.43,14.44,14.42,14.43,270128.0,14.43,14.44,14.42,14.43,270128.0
2018-06-14 09:30:00,14.43,14.49,14.42,14.44,67568.0,14.43,14.49,14.42,14.44,67568.0
2018-06-14 09:35:00,14.43,14.43,14.38,14.4,20404.0,14.43,14.43,14.38,14.4,20404.0
2018-06-14 09:40:00,14.42,14.43,14.38,14.4,18616.0,14.42,14.43,14.38,14.4,18616.0
2018-06-14 09:45:00,14.4,14.4,14.38,14.4,18964.0,14.4,14.4,14.38,14.4,18964.0
2018-06-14 09:50:00,14.4,14.42,14.37,14.37,31760.0,14.4,14.42,14.37,14.37,31760.0
2018-06-14 09:55:00,14.37,14.37,14.33,14.36,27288.0,14.37,14.37,14.33,14.36,27288.0
2018-06-14 10:00:00,14.37,14.41,14.37,14.41,15464.0,14.37,14.41,14.37,14.41,15464.0
2018-06-14 10:05:00,14.42,14.48,14.42,14.46,150064.0,14.42,14.48,14.42,14.46,150064.0
2018-06-14 10:10:00,14.46,14.51,14.43,14.47,76956.0,14.46,14.51,14.43,14.47,76956.0
2018-06-14 10:15:00,14.47,14.47,14.42,14.43,16400.0,14.47,14.47,14.42,14.43,16400.0
2018-06-14 10:20:00,14.43,14.44,14.42,14.44,13600.0,14.43,14.44,14.42,14.44,13600.0
2018-06-14 10:25:00,14.43,14.45,14.43,14.44,14480.0,14.43,14.45,14.43,14.44,14480.0
2018-06-14 10:30:00,14.45,14.45,14.4,14.41,31412.0,14.45,14.45,14.4,14.41,31412.0
2018-06-14 10:35:00,14.41,14.43,14.41,14.42,13692.0,14.41,14.43,14.41,14.42,13692.0
2018-06-14 10:40:00,14.42,14.43,14.42,14.43,26448.0,14.42,14.43,14.42,14.43,26448.0
2018-06-14 10:45:00,14.43,14.45,14.42,14.44,13052.0,14.43,14.45,14.42,14.44,13052.0
2018-06-14 10:50:00,14.43,14.45,14.43,14.44,18504.0,14.43,14.45,14.43,14.44,18504.0
2018-06-14 10:55:00,14.44,14.44,14.42,14.42,18004.0,14.44,14.44,14.42,14.42,18004.0
2018-06-14 11:00:00,14.42,14.43,14.41,14.43,20168.0,14.42,14.43,14.41,14.43,20168.0
2018-06-14 11:05:00,14.44,14.45,14.43,14.44,15600.0,14.44,14.45,14.43,14.44,15600.0
2018-06-14 11:10:00,14.44,14.46,14.44,14.45,6788.0,14.44,14.46,14.44,14.45,6788.0
2018-06-14 11:15:00,14.45,14.47,14.45,14.46,27460.0,14.45,14.47,14.45,14.46,27460.0
2018-06-14 11:20:00,14.46,14.46,14.45,14.46,17656.0,14.46,14.46,14.45,14.46,17656.0
2018-06-14 11:25:00,14.46,14.47,14.46,14.47,34120.0,14.46,14.47,14.46,14.47,34120.0
2018-06-14 11:30:00,14.47,14.48,14.47,14.48,15644.0,14.47,14.48,14.47,14.48,15644.0
2018-06-14 11:35:00,14.48,14.49,14.48,14.49,8508.0,14.48,14.49,14.48,14.49,8508.0
2018-06-14 11:40:00,14.5,14.5,14.49,14.49,9200.0,14.5,14.5,14.49,14.49,9200.0
2018-06-14 11:45:00,14.49,14.5,14.49,14.49,16888.0,14.49,14.5,14.49,14.49,16888.0
2018-06-14 11:50:00,14.49,14.51,14.49,14.5,29192.0,14.49,14.51,14.49,14.5,29192.0
2018-06-14 11:55:00,14.5,14.5,14.49,14.49,53768.0,14.5,14.5,14.49,14.49,53768.0
2018-06-14 12:00:00,14.49,14.5,14.48,14.49,24572.0,14.49,14.5,14.48,14.49,24572.0
2018-06-14 12:05:00,14.5,14.5,14.49,14.49,23172.0,14.5,14.5,14.49,14.49,23172.0
2018-06-14 12:10:00,14.49,14.5,14.48,14.49,46340.0,14.49,14.5,14.48,14.49,46340.0
2018-06-14 12:15:00,14.49,14.49,14.47,14.48,34660.0,14.49,14.49,14.47,14.48,34660.0
2018-06-14 12:20:00,14.47,14.49,14.47,14.49,43432.0,14.47,14.49,14.47,14.49,43432.0
2018-06-14 12:25:00,14.49,14.49,14.47,14.48,38920.0,14.49,14.49,14.47,14.48,38920.0
2018-06-14 12:30:00,14.48,14.49,14.47,14.47,46172.0,14.48,14.49,14.47,14.47,46172.0
2018-06-14 12:35:00,14.47,14.48,14.47,14.47,20896.0,14.47,14.48,14.47,14.47,20896.0
2018-06-14 12:40:00,14.47,14.47,14.46,14.46,39980.0,14.47,14.47,14.46,14.46,39980.0
2018-06-14 12:45:00,14.46,14.47,14.46,14.46,41800.0,14.46,14.47,14.46,14.46,41800.0
2018-06-14 12:50:00,14.46,14.49,14.46,14.49,77816.0,14.46,14.49,14.46,14.49,77816.0
2018-06-14 12:55:00,14.49,14.5,14.49,14.49,60412.0,14.49,14.5,14.49,14.49,60412.0
2018-06-14 13:00:00,14.49,14.5,14.48,14.49,36388.0,14.49,14.5,14.48,14.49,36388.0
2018-06-14 13:05:00,14.49,14.5,14.49,14.5,35772.0,14.49,14.5,14.49,14.5,35772.0
2018-06-14 13:10:00,14.5,14.51,14.49,14.5,70424.0,14.5,14.51,14.49,14.5,70424.0
2018-06-14 13:15:00,14.5,14.51,14.49,14.51,33824.0,14.5,14.51,14.49,14.51,33824.0
2018-06-14 13:20:00,14.51,14.51,14.51,14.51,32384.0,14.51,14.51,14.51,14.51,32384.0
2018-06-14 13:25:00,14.51,14.53,14.51,14.53,42488.0,14.51,14.53,14.51,14.53,42488.0
2018-06-14 13:30:00,14.52,14.53,14.52,14.53,88044.0,14.52,14.53,14.52,14.53,88044.0
2018-06-14 13:35:00,14.53,14.53,14.51,14.52,56144.0,14.53,14.53,14.51,14.52,56144.0
2018-06-14 13:40:00,14.52,14.53,14.52,14.53,16008.0,14.52,14.53,14.52,14.53,16008.0
2018-06-14 13:45:00,14.52,14.53,14.5,14.52,54932.0,14.52,14.53,14.5,14.52,54932.0
2018-06-14 13:50:00,14.52,14.52,14.51,14.52,33860.0,14.52,14.52,14.51,14.52,33860.0
2018-06-14 13:55:00,14.51,14.52,14.5,14.5,30460.0,14.51,14.52,14.5,14.5,30460.0
2018-06-14 14:00:00,14.5,14.52,14.5,14.51,30112.0,14.5,14.52,14.5,14.51,30112.0
2018-06-14 14:05:00,14.51,14.52,14.51,14.51,44228.0,14.51,14.52,14.51,14.51,44228.0
2018-06-14 14:10:00,14.51,14.52,14.5,14.52,60076.0,14.51,14.52,14.5,14.52,60076.0
2018-06-14 14:15:00,14.52,14.52,14.51,14.52,40688.0,14.52,14.52,14.51,14.52,40688.0
2018-06-14 14:20:00,14.52,14.53,14.52,14.53,33420.0,14.52,14.53,14.52,14.53,33420.0
2018-06-14 14:25:00,14.53,14.55,14.53,14.54,75648.0,14.53,14.55,14.53,14.54,75648.0
2018-06-14 14:30:00,14.54,14.54,14.53,14.53,47104.0,14.54,14.54,14.53,14.53,47104.0
2018-06-14 14:35:00,14.53,14.54,14.51,14.52,87936.0,14.53,14.54,14.51,14.52,87936.0
2018-06-14 14:40:00,14.51,14.51,14.5,14.51,38000.0,14.51,14.51,14.5,14.51,38000.0
2018-06-14 14:45:00,14.51,14.51,14.5,14.51,25948.0,14.51,14.51,14.5,14.51,25948.0
2018-06-14 14:50:00,14.51,14.51,14.5,14.5,52636.0,14.51,14.51,14.5,14.5,52636.0
2018-06-14 14:55:00,14.5,14.5,14.48,14.48,59912.0,14.5,14.5,14.48,14.48,59912.0
2018-06-14 15:00:00,14.48,14.49,14.47,14.48,43144.0,14.48,14.49,14.47,14.48,43144.0
2018-06-14 15:05:00,14.48,14.49,14.48,14.49,34012.0,14.48,14.49,14.48,14.49,34012.0
2018-06-14 15:10:00,14.49,14.49,14.48,14.49,61440.0,14.49,14.49,14.48,14.49,61440.0
2018-06-14 15:15:00,14.49,14.49,14.48,14.48,37732.0,14.49,14.49,14.48,14.48,37732.0
2018-06-14 15:20:00,14.48,14.49,14.48,14.49,52572.0,14.48,14.49,14.48,14.49,52572.0
2018-06-14 15:25:00,14.49,14.49,14.49,14.49,45928.0,14.49,14.49,14.49,14.49,45928.0
2018-06-14 15:30:00,14.49,14.5,14.49,14.49,68840.0,14.49,14.5,14.49,14.49,68840.0
2018-06-14 15:35:00,14.49,14.51,14.49,14.51,216084.0,14.49,14.51,14.49,14.51,216084.0
2018-06-14 15:40:00,14.51,14.51,14.5,14.51,98632.0,14.51,14.51,14.5,14.51,98632.0
2018-06-14 15:45:00,14.51,14.51,14.51,14.51,76780.0,14.51,14.51,14.51,14.51,76780.0
2018-06-14 15:50:00,14.51,14.53,14.51,14.53,304212.0,14.51,14.53,14.51,14.53,304212.0
2018-06-14 15:55:00,14.53,14.53,14.51,14.52,565092.0,14.53,14.53,14.51,14.52,565092.0
2018-06-15 09:30:00,14.49,14.5,14.35,14.4,1240424.0,14.49,14.5,14.35,14.4,1240424.0
2018-06-15 09:35:00,14.39,14.39,14.36,14.38,33600.0,14.39,14.39,14.36,14.38,33600.0
2018-06-15 09:40:00,14.36,14.38,14.35,14.35,42376.0,14.36,14.38,14.35,14.35,42376.0
2018-06-15 09:45:00,14.35,14.44,14.33,14.44,45840.0,14.35,14.44,14.33,14.44,45840.0
2018-06-15 09:50:00,14.44,14.46,14.43,14.45,45828.0,14.44,14.46,14.43,14.45,45828.0
2018-06-15 09:55:00,14.45,14.47,14.45,14.46,26804.0,14.45,14.47,14.45,14.46,26804.0
2018-06-15 10:00:00,14.47,14.49,14.45,14.49,22532.0,14.47,14.49,14.45,14.49,22532.0
2018-06-15 10:05:00,14.49,14.5,14.49,14.5,32400.0,14.49,14.5,14.49,14.5,32400.0
2018-06-15 10:10:00,14.5,14.51,14.49,14.5,54816.0,14.5,14.51,14.49,14.5,54816.0
2018-06-15 10:15:00,14.5,14.52,14.5,14.51,36636.0,14.5,14.52,14.5,14.51,36636.0
2018-06-15 10:20:00,14.51,14.52,14.5,14.52,30000.0,14.51,14.52,14.5,14.52,30000.0
2018-06-15 10:25:00,14.51,14.52,14.49,14.49,34508.0,14.51,14.52,14.49,14.49,34508.0
2018-06-15 10:30:00,14.49,14.5,14.47,14.49,31200.0,14.49,14.5,14.47,14.49,31200.0
2018-06-15 10:35:00,14.48,14.48,14.46,14.47,31520.0,14.48,14.48,14.46,14.47,31520.0
2018-06-15 10:40:00,14.47,14.49,14.47,14.48,22612.0,14.47,14.49,14.47,14.48,22612.0
2018-06-15 10:45:00,14.49,14.51,14.48,14.51,27624.0,14.49,14.51,14.48,14.51,27624.0
2018-06-15 10:50:00,14.51,14.53,14.51,14.53,24400.0,14.51,14.53,14.51,14.53,24400.0
2018-06-15 10:55:00,14.53,14.55,14.53,14.54,45100.0,14.53,14.55,14.53,14.54,45100.0
2018-06-15 11:00:00,14.54,14.55,14.54,14.55,31668.0,14.54,14.55,14.54,14.55,31668.0
2018-06-15 11:05:00,14.56,14.56,14.54,14.54,26320.0,14.56,14.56,14.54,14.54,26320.0
2018-06-15 11:10:00,14.55,14.55,14.53,14.53,21612.0,14.55,14.55,14.53,14.53,21612.0
2018-06-15 11:15:00,14.53,14.53,14.52,14.52,36948.0,14.53,14.53,14.52,14.52,36948.0
2018-06-15 11:20:00,14.52,14.53,14.51,14.52,51384.0,14.52,14.53,14.51,14.52,51384.0
2018-06-15 11:25:00,14.52,14.53,14.49,14.51,479160.0,14.52,14.53,14.49,14.51,479160.0
2018-06-15 11:30:00,14.51,14.51,14.47,14.49,32840.0,14.51,14.51,14.47,14.49,32840.0
2018-06-15 11:35:00,14.49,14.5,14.47,14.5,39232.0,14.49,14.5,14.47,14.5,39232.0
2018-06-15 11:40:00,14.5,14.51,14.5,14.51,25068.0,14.5,14.51,14.5,14.51,25068.0
2018-06-15 11:45:00,14.51,14.51,14.49,14.5,26988.0,14.51,14.51,14.49,14.5,26988.0
2018-06-15 11:50:00,14.5,14.52,14.5,14.52,28920.0,14.5,14.52,14.5,14.52,28920.0
2018-06-15 11:55:00,14.52,14.54,14.51,14.53,23616.0,14.52,14.54,14.51,14.53,23616.0
2018-06-15 12:00:00,14.54,14.54,14.51,14.51,23724.0,14.54,14.54,14.51,14.51,23724.0
2018-06-15 12:05:00,14.51,14.51,14.49,14.49,50232.0,14.51,14.51,14.49,14.49,50232.0
2018-06-15 12:10:00,14.49,14.49,14.48,14.49,42692.0,14.49,14.49,14.48,14.49,42692.0
2018-06-15 12:15:00,14.5,14.5,14.49,14.5,60664.0,14.5,14.5,14.49,14.5,60664.0
2018-06-15 12:20:00,14.5,14.52,14.5,14.51,37112.0,14.5,14.52,14.5,14.51,37112.0
2018-06-15 12:25:00,14.52,14.52,14.49,14.49,56780.0,14.52,14.52,14.49,14.49,56780.0
2018-06-15 12:30:00,14.49,14.51,14.49,14.51,88248.0,14.49,14.51,14.49,14.51,88248.0
2018-06-15 12:35:00,14.51,14.51,14.5,14.5,17200.0,14.51,14.51,14.5,14.5,17200.0
2018-06-15 12:40:00,14.5,14.51,14.49,14.49,66480.0,14.5,14.51,14.49,14.49,66480.0
2018-06-15 12:45:00,14.49,14.51,14.49,14.51,49488.0,14.49,14.51,14.49,14.51,49488.0
2018-06-15 12:50:00,14.51,14.51,14.49,14.5,66028.0,14.51,14.51,14.49,14.5,66028.0
2018-06-15 12:55:00,14.5,14.51,14.5,14.51,23040.0,14.5,14.51,14.5,14.51,23040.0
2018-06-15 13:00:00,14.5,14.5,14.49,14.49,86280.0,14.5,14.5,14.49,14.49,86280.0
2018-06-15 13:05:00,14.49,14.5,14.49,14.49,59344.0,14.49,14.5,14.49,14.49,59344.0
2018-06-15 13:10:00,14.49,14.49,14.48,14.49,47628.0,14.49,14.49,14.48,14.49,47628.0
2018-06-15 13:15:00,14.48,14.48,14.47,14.47,31880.0,14.48,14.48,14.47,14.47,31880.0
2018-06-15 13:20:00,14.46,14.46,14.46,14.46,29000.0,14.46,14.46,14.46,14.46,29000.0
2018-06-15 13:25:00,14.46,14.47,14.46,14.47,46532.0,14.46,14.47,14.46,14.47,46532.0
2018-06-15 13:30:00,14.47,14.47,14.42,14.45,85844.0,14.47,14.47,14.42,14.45,85844.0
2018-06-15 13:35:00,14.44,14.46,14.44,14.46,46896.0,14.44,14.46,14.44,14.46,46896.0
2018-06-15 13:40:00,14.46,14.47,14.46,14.47,32884.0,14.46,14.47,14.46,14.47,32884.0
2018-06-15 13:45:00,14.47,14.47,14.46,14.47,40020.0,14.47,14.47,14.46,14.47,40020.0
2018-06-15 13:50:00,14.47,14.47,14.45,14.45,33668.0,14.47,14.47,14.45,14.45,33668.0
2018-06-15 13:55:00,14.46,14.46,14.45,14.45,59620.0,14.46,14.46,14.45,14.45,59620.0
2018-06-15 14:00:00,14.46,14.47,14.46,14.46,24800.0,14.46,14.47,14.46,14.46,24800.0
2018-06-15 14:05:00,14.45,14.48,14.45,14.47,63964.0,14.45,14.48,14.45,14.47,63964.0
2018-06-15 14:10:00,14.47,14.47,14.47,14.47,31956.0,14.47,14.47,14.47,14.47,31956.0
2018-06-15 14:15:00,14.47,14.47,14.46,14.47,23868.0,14.47,14.47,14.46,14.47,23868.0
2018-06-15 14:20:00,14.47,14.48,14.47,14.47,32272.0,14.47,14.48,14.47,14.47,32272.0
2018-06-15 14:25:00,14.47,14.49,14.47,14.49,51620.0,14.47,14.49,14.47,14.49,51620.0
2018-06-15 14:30:00,14.49,14.49,14.48,14.49,30732.0,14.49,14.49,14.48,14.49,30732.0
2018-06-15 14:35:00,14.48,14.49,14.47,14.49,36600.0,14.48,14.49,14.47,14.49,36600.0
2018-06-15 14:40:00,14.49,14.49,14.48,14.48,33484.0,14.49,14.49,14.48,14.48,33484.0
2018-06-15 14:45:00,14.48,14.49,14.48,14.49,44244.0,14.48,14.49,14.48,14.49,44244.0
2018-06-15 14:50:00,14.49,14.49,14.49,14.49,35672.0,14.49,14.49,14.49,14.49,35672.0
2018-06-15 14:55:00,14.49,14.5,14.49,14.5,45716.0,14.49,14.5,14.49,14.5,45716.0
2018-06-15 15:00:00,14.49,14.5,14.49,14.49,27148.0,14.49,14.5,14.49,14.49,27148.0
2018-06-15 15:05:00,14.49,14.5,14.49,14.5,60920.0,14.49,14.5,14.49,14.5,60920.0
2018-06-15 15:10:00,14.5,14.5,14.49,14.49,26472.0,14.5,14.5,14.49,14.49,26472.0
2018-06-15 15:15:00,14.49,14.49,14.48,14.48,38960.0,14.49,14.49,14.48,14.48,38960.0
2018-06-15 15:20:00,14.49,14.49,14.48,14.49,34940.0,14.49,14.49,14.48,14.49,34940.0
2018-06-15 15:25:00,14.49,14.49,14.47,14.48,209132.0,14.49,14.49,14.47,14.48,209132.0
2018-06-15 15:30:00,14.48,14.49,14.48,14.49,123472.0,14.48,14.49,14.48,14.49,123472.0
2018-06-15 15:35:00,14.49,14.5,14.49,14.5,277988.0,14.49,14.5,14.49,14.5,277988.0
2018-06-15 15:40:00,14.5,14.51,14.49,14.49,117360.0,14.5,14.51,14.49,14.49,117360.0
2018-06-15 15:45:00,14.49,14.51,14.49,14.51,78332.0,14.49,14.51,14.49,14.51,78332.0
2018-06-15 15:50:00,14.51,14.58,14.5,14.55,761424.0,14.51,14.58,14.5,14.55,761424.0
2018-06-15 15:55:00,14.55,14.56,14.54,14.55,691496.0,14.55,14.56,14.54,14.55,691496.0
2018-06-18 09:30:00,14.48,14.5,14.44,14.45,82548.0,14.48,14.5,14.44,14.45,82548.0
2018-06-18 09:35:00,14.46,14.52,14.45,14.52,42676.0,14.46,14.52,14.45,14.52,42676.0
2018-06-18 09:40:00,14.53,14.55,14.52,14.55,27372.0,14.53,14.55,14.52,14.55,27372.0
2018-06-18 09:45:00,14.55,14.58,14.55,14.55,31268.0,14.55,14.58,14.55,14.55,31268.0
2018-06-18 09:50:00,14.55,14.59,14.55,14.55,34000.0,14.55,14.59,14.55,14.55,34000.0
2018-06-18 09:55:00,14.56,14.59,14.55,14.58,33096.0,14.56,14.59,14.55,14.58,33096.0
2018-06-18 10:00:00,14.58,14.59,14.56,14.58,23628.0,14.58,14.59,14.56,14.58,23628.0
2018-06-18 10:05:00,14.58,14.6,14.58,14.59,18328.0,14.58,14.6,14.58,14.59,18328.0
2018-06-18 10:10:00,14.59,14.63,14.59,14.6,32796.0,14.59,14.63,14.59,14.6,32796.0
2018-06-18 10:15:00,14.6,14.62,14.6,14.61,15276.0,14.6,14.62,14.6,14.61,15276.0
2018-06-18 10:20:00,14.61,14.65,14.61,14.65,32152.0,14.61,14.65,14.61,14.65,32152.0
2018-06-18 10:25:00,14.65,14.7,14.64,14.68,58848.0,14.65,14.7,14.64,14.68,58848.0
2018-06-18 10:30:00,14.68,14.68,14.64,14.65,20264.0,14.68,14.68,14.64,14.65,20264.0
2018-06-18 10:35:00,14.65,14.65,14.63,14.63,28368.0,14.65,14.65,14.63,14.63,28368.0
2018-06-18 10:40:00,14.63,14.64,14.61,14.64,49220.0,14.63,14.64,14.61,14.64,49220.0
2018-06-18 10:45:00,14.64,14.67,14.64,14.67,40000.0,14.64,14.67,14.64,14.67,40000.0
2018-06-18 10:50:00,14.67,14.67,14.65,14.65,31508.0,14.67,14.67,14.65,14.65,31508.0
2018-06-18 10:55:00,14.65,14.68,14.65,14.68,31200.0,14.65,14.68,14.65,14.68,31200.0
2018-06-18 11:00:00,14.69,14.71,14.68,14.7,59656.0,14.69,14.71,14.68,14.7,59656.0
2018-06-18 11:05:00,14.7,14.7,14.67,14.68,34576.0,14.7,14.7,14.67,14.68,34576.0
2018-06-18 11:10:00,14.68,14.69,14.67,14.68,21304.0,14.68,14.69,14.67,14.68,21304.0
2018-06-18 11:15:00,14.68,14.69,14.67,14.67,24036.0,14.68,14.69,14.67,14.67,24036.0
2018-06-18 11:20:00,14.67,14.68,14.65,14.67,30988.0,14.67,14.68,14.65,14.67,30988.0
2018-06-18 11:25:00,14.67,14.67,14.63,14.66,94388.0,14.67,14.67,14.63,14.66,94388.0
2018-06-18 11:30:00,14.66,14.66,14.63,14.63,11328.0,14.66,14.66,14.63,14.63,11328.0
2018-06-18 11:35:00,14.63,14.63,14.61,14.63,17972.0,14.63,14.63,14.61,14.63,17972.0
2018-06-18 11:40:00,14.63,14.63,14.6,14.6,21780.0,14.63,14.63,14.6,14.6,21780.0
2018-06-18 11:45:00,14.61,14.62,14.6,14.61,12000.0,14.61,14.62,14.6,14.61,12000.0
2018-06-18 11:50:00,14.61,14.62,14.61,14.61,14780.0,14.61,14.62,14.61,14.61,14780.0
2018-06-18 11:55:00,14.61,14.61,14.59,14.59,9188.0,14.61,14.61,14.59,14.59,9188.0
2018-06-18 12:00:00,14.59,14.6,14.59,14.6,19500.0,14.59,14.6,14.59,14.6,19500.0
2018-06-18 12:05:00,14.6,14.61,14.6,14.61,18012.0,14.6,14.61,14.6,14.61,18012.0
2018-06-18 12:10:00,14.61,14.62,14.6,14.62,21600.0,14.61,14.62,14.6,14.62,21600.0
2018-06-18 12:15:00,14.62,14.62,14.6,14.61,18896.0,14.62,14.62,14.6,14.61,18896.0
2018-06-18 12:20:00,14.61,14.61,14.61,14.61,8400.0,14.61,14.61,14.61,14.61,8400.0
2018-06-18 12:25:00,14.62,14.62,14.61,14.61,9480.0,14.62,14.62,14.61,14.61,9480.0
2018-06-18 12:30:00,14.62,14.62,14.59,14.6,20764.0,14.62,14.62,14.59,14.6,20764.0
2018-06-18 12:35:00,14.6,14.6,14.6,14.6,5600.0,14.6,14.6,14.6,14.6,5600.0
2018-06-18 12:40:00,14.61,14.61,14.61,14.61,12800.0,14.61,14.61,14.61,14.61,12800.0
2018-06-18 12:45:00,14.61,14.62,14.61,14.61,29516.0,14.61,14.62,14.61,14.61,29516.0
2018-06-18 12:50:00,14.6,14.6,14.59,14.6,9000.0,14.6,14.6,14.59,14.6,9000.0
2018-06-18 12:55:00,14.6,14.62,14.6,14.62,16624.0,14.6,14.62,14.6,14.62,16624.0
2018-06-18 13:00:00,14.62,14.62,14.61,14.61,11200.0,14.62,14.62,14.61,14.61,11200.0
2018-06-18 13:05:00,14.61,14.62,14.61,14.62,30872.0,14.61,14.62,14.61,14.62,30872.0
2018-06-18 13:10:00,14.62,14.63,14.62,14.62,12000.0,14.62,14.63,14.62,14.62,12000.0
2018-06-18 13:15:00,14.62,14.63,14.62,14.62,18400.0,14.62,14.63,14.62,14.62,18400.0
2018-06-18 13:20:00,14.62,14.63,14.61,14.62,56396.0,14.62,14.63,14.61,14.62,56396.0
2018-06-18 13:25:00,14.62,14.64,14.62,14.63,34024.0,14.62,14.64,14.62,14.63,34024.0
2018-06-18 13:30:00,14.63,14.64,14.63,14.63,20600.0,14.63,14.64,14.63,14.63,20600.0
2018-06-18 13:35:00,14.63,14.63,14.62,14.62,63060.0,14.63,14.63,14.62,14.62,63060.0
2018-06-18 13:40:00,14.62,14.65,14.62,14.65,37600.0,14.62,14.65,14.62,14.65,37600.0
2018-06-18 13:45:00,14.65,14.65,14.63,14.64,19952.0,14.65,14.65,14.63,14.64,19952.0
2018-06-18 13:50:00,14.64,14.65,14.63,14.63,15904.0,14.64,14.65,14.63,14.63,15904.0
2018-06-18 13:55:00,14.64,14.64,14.63,14.63,15172.0,14.64,14.64,14.63,14.63,15172.0
2018-06-18 14:00:00,14.63,14.63,14.62,14.62,25580.0,14.63,14.63,14.62,14.62,25580.0
2018-06-18 14:05:00,14.62,14.64,14.62,14.64,38696.0,14.62,14.64,14.62,14.64,38696.0
2018-06-18 14:10:00,14.63,14.64,14.63,14.63,18372.0,14.63,14.64,14.63,14.63,18372.0
2018-06-18 14:15:00,14.63,14.63,14.62,14.63,104552.0,14.63,14.63,14.62,14.63,104552.0
2018-06-18 14:20:00,14.63,14.63,14.63,14.63,27196.0,14.63,14.63,14.63,14.63,27196.0
2018-06-18 14:25:00,14.64,14.65,14.63,14.64,55988.0,14.64,14.65,14.63,14.64,55988.0
2018-06-18 14:30:00,14.64,14.65,14.64,14.65,30732.0,14.64,14.65,14.64,14.65,30732.0
2018-06-18 14:35:00,14.65,14.66,14.65,14.66,49632.0,14.65,14.66,14.65,14.66,49632.0
2018-06-18 14:40:00,14.66,14.67,14.65,14.66,54572.0,14.66,14.67,14.65,14.66,54572.0
2018-06-18 14:45:00,14.66,14.66,14.65,14.65,74444.0,14.66,14.66,14.65,14.65,74444.0
2018-06-18 14:50:00,14.65,14.65,14.58,14.63,163132.0,14.65,14.65,14.58,14.63,163132.0
2018-06-18 14:55:00,14.63,14.63,14.62,14.63,30392.0,14.63,14.63,14.62,14.63,30392.0
2018-06-18 15:00:00,14.63,14.65,14.63,14.65,41700.0,14.63,14.65,14.63,14.65,41700.0
2018-06-18 15:05:00,14.65,14.66,14.65,14.66,39344.0,14.65,14.66,14.65,14.66,39344.0
2018-06-18 15:10:00,14.66,14.68,14.66,14.67,51200.0,14.66,14.68,14.66,14.67,51200.0
2018-06-18 15:15:00,14.68,14.69,14.67,14.68,55312.0,14.68,14.69,14.67,14.68,55312.0
2018-06-18 15:20:00,14.68,14.68,14.65,14.66,60400.0,14.68,14.68,14.65,14.66,60400.0
2018-06-18 15:25:00,14.67,14.68,14.66,14.68,45644.0,14.67,14.68,14.66,14.68,45644.0
2018-06-18 15:30:00,14.68,14.7,14.67,14.69,80844.0,14.68,14.7,14.67,14.69,80844.0
2018-06-18 15:35:00,14.69,14.7,14.68,14.68,66340.0,14.69,14.7,14.68,14.68,66340.0
2018-06-18 15:40:00,14.68,14.71,14.68,14.71,161900.0,14.68,14.71,14.68,14.71,161900.0
2018-06-18 15:45:00,14.7,14.74,14.7,14.72,264788.0,14.7,14.74,14.7,14.72,264788.0
2018-06-18 15:50:00,14.72,14.74,14.71,14.72,299912.0,14.72,14.74,14.71,14.72,299912.0
2018-06-18 15:55:00,14.72,14.72,14.7,14.71,510808.0,14.72,14.72,14.7,14.71,510808.0
2018-06-19 09:30:00,14.57,14.7,14.56,14.62,85836.0,14.57,14.7,14.56,14.62,85836.0
2018-06-19 09:35:00,14.62,14.63,14.59,14.61,31424.0,14.62,14.63,14.59,14.61,31424.0
2018-06-19 09:40:00,14.6,14.61,14.55,14.59,62480.0,14.6,14.61,14.55,14.59,62480.0
2018-06-19 09:45:00,14.59,14.64,14.59,14.62,81100.0,14.59,14.64,14.59,14.62,81100.0
2018-06-19 09:50:00,14.62,14.62,14.6,14.6,27884.0,14.62,14.62,14.6,14.6,27884.0
2018-06-19 09:55:00,14.6,14.6,14.55,14.55,61396.0,14.6,14.6,14.55,14.55,61396.0
2018-06-19 10:00:00,14.56,14.59,14.55,14.59,80996.0,14.56,14.59,14.55,14.59,80996.0
2018-06-19 10:05:00,14.59,14.61,14.59,14.61,70332.0,14.59,14.61,14.59,14.61,70332.0
2018-06-19 10:10:00,14.61,14.61,14.58,14.59,44400.0,14.61,14.61,14.58,14.59,44400.0
2018-06-19 10:15:00,14.59,14.61,14.59,14.61,173828.0,14.59,14.61,14.59,14.61,173828.0
2018-06-19 10:20:00,14.61,14.61,14.57,14.6,91112.0,14.61,14.61,14.57,14.6,91112.0
2018-06-19 10:25:00,14.59,14.61,14.59,14.61,61592.0,14.59,14.61,14.59,14.61,61592.0
2018-06-19 10:30:00,14.6,14.6,14.56,14.58,32864.0,14.6,14.6,14.56,14.58,32864.0
2018-06-19 10:35:00,14.58,14.59,14.56,14.58,88236.0,14.58,14.59,14.56,14.58,88236.0
2018-06-19 10:40:00,14.58,14.62,14.58,14.62,297976.0,14.58,14.62,14.58,14.62,297976.0
2018-06-19 10:45:00,14.61,14.66,14.61,14.65,53288.0,14.61,14.66,14.61,14.65,53288.0
2018-06-19 10:50:00,14.65,14.65,14.64,14.64,33332.0,14.65,14.65,14.64,14.64,33332.0
2018-06-19 10:55:00,14.64,14.67,14.63,14.65,18000.0,14.64,14.67,14.63,14.65,18000.0
2018-06-19 11:00:00,14.65,14.67,14.64,14.66,17000.0,14.65,14.67,14.64,14.66,17000.0
2018-06-19 11:05:00,14.65,14.67,14.65,14.67,17200.0,14.65,14.67,14.65,14.67,17200.0
2018-06-19 11:10:00,14.67,14.69,14.67,14.68,33428.0,14.67,14.69,14.67,14.68,33428.0
2018-06-19 11:15:00,14.68,14.71,14.68,14.7,32944.0,14.68,14.71,14.68,14.7,32944.0
2018-06-19 11:20:00,14.71,14.71,14.7,14.7,22604.0,14.71,14.71,14.7,14.7,22604.0
2018-06-19 11:25:00,14.71,14.72,14.7,14.71,44336.0,14.71,14.72,14.7,14.71,44336.0
2018-06-19 11:30:00,14.71,14.73,14.71,14.71,36876.0,14.71,14.73,14.71,14.71,36876.0
2018-06-19 11:35:00,14.71,14.72,14.7,14.71,30176.0,14.71,14.72,14.7,14.71,30176.0
2018-06-19 11:40:00,14.71,14.72,14.71,14.72,24960.0,14.71,14.72,14.71,14.72,24960.0
2018-06-19 11:45:00,14.72,14.74,14.72,14.73,39044.0,14.72,14.74,14.72,14.73,39044.0
2018-06-19 11:50:00,14.73,14.74,14.72,14.72,46372.0,14.73,14.74,14.72,14.72,46372.0
2018-06-19 11:55:00,14.72,14.74,14.72,14.73,106984.0,14.72,14.74,14.72,14.73,106984.0
2018-06-19 12:00:00,14.73,14.74,14.72,14.73,44976.0,14.73,14.74,14.72,14.73,44976.0
2018-06-19 12:05:00,14.72,14.73,14.72,14.73,28400.0,14.72,14.73,14.72,14.73,28400.0
2018-06-19 12:10:00,14.73,14.75,14.72,14.75,93308.0,14.73,14.75,14.72,14.75,93308.0
2018-06-19 12:15:00,14.75,14.77,14.75,14.77,45528.0,14.75,14.77,14.75,14.77,45528.0
2018-06-19 12:20:00,14.77,14.78,14.77,14.77,70924.0,14.77,14.78,14.77,14.77,70924.0
2018-06-19 12:25:00,14.77,14.77,14.76,14.77,33112.0,14.77,14.77,14.76,14.77,33112.0
2018-06-19 12:30:00,14.77,14.79,14.77,14.79,45272.0,14.77,14.79,14.77,14.79,45272.0
2018-06-19 12:35:00,14.79,14.79,14.78,14.79,37600.0,14.79,14.79,14.78,14.79,37600.0
2018-06-19 12:40:00,14.79,14.81,14.78,14.81,33096.0,14.79,14.81,14.78,14.81,33096.0
2018-06-19 12:45:00,14.81,14.81,14.8,14.8,44456.0,14.81,14.81,14.8,14.8,44456.0
2018-06-19 12:50:00,14.8,14.81,14.8,14.8,25240.0,14.8,14.81,14.8,14.8,25240.0
2018-06-19 12:55:00,14.81,14.84,14.8,14.84,93508.0,14.81,14.84,14.8,14.84,93508.0
2018-06-19 13:00:00,14.84,14.85,14.84,14.84,52324.0,14.84,14.85,14.84,14.84,52324.0
2018-06-19 13:05:00,14.84,14.84,14.83,14.83,34596.0,14.84,14.84,14.83,14.83,34596.0
2018-06-19 13:10:00,14.84,14.84,14.83,14.84,23600.0,14.84,14.84,14.83,14.84,23600.0
2018-06-19 13:15:00,14.84,14.84,14.82,14.82,14000.0,14.84,14.84,14.82,14.82,14000.0
2018-06-19 13:20:00,14.81,14.82,14.8,14.8,20924.0,14.81,14.82,14.8,14.8,20924.0
2018-06-19 13:25:00,14.8,14.82,14.8,14.81,17644.0,14.8,14.82,14.8,14.81,17644.0
2018-06-19 13:30:00,14.82,14.82,14.81,14.81,13620.0,14.82,14.82,14.81,14.81,13620.0
2018-06-19 13:35:00,14.81,14.82,14.81,14.81,20668.0,14.81,14.82,14.81,14.81,20668.0
2018-06-19 13:40:00,14.81,14.83,14.81,14.82,19600.0,14.81,14.83,14.81,14.82,19600.0
2018-06-19 13:45:00,14.82,14.85,14.82,14.84,92928.0,14.82,14.85,14.82,14.84,92928.0
2018-06-19 13:50:00,14.84,14.84,14.82,14.82,23200.0,14.84,14.84,14.82,14.82,23200.0
2018-06-19 13:55:00,14.82,14.83,14.82,14.83,18948.0,14.82,14.83,14.82,14.83,18948.0
2018-06-19 14:00:00,14.83,14.83,14.83,14.83,16000.0,14.83,14.83,14.83,14.83,16000.0
2018-06-19 14:05:00,14.83,14.84,14.83,14.84,50504.0,14.83,14.84,14.83,14.84,50504.0
2018-06-19 14:10:00,14.83,14.84,14.82,14.84,32412.0,14.83,14.84,14.82,14.84,32412.0
2018-06-19 14:15:00,14.84,14.84,14.83,14.84,40336.0,14.84,14.84,14.83,14.84,40336.0
2018-06-19 14:20:00,14.83,14.85,14.83,14.84,31444.0,14.83,14.85,14.83,14.84,31444.0
2018-06-19 14:25:00,14.84,14.85,14.83,14.85,59288.0,14.84,14.85,14.83,14.85,59288.0
2018-06-19 14:30:00,14.85,14.85,14.84,14.84,28888.0,14.85,14.85,14.84,14.84,28888.0
2018-06-19 14:35:00,14.84,14.84,14.83,14.83,35020.0,14.84,14.84,14.83,14.83,35020.0
2018-06-19 14:40:00,14.83,14.84,14.82,14.84,56604.0,14.83,14.84,14.82,14.84,56604.0
2018-06-19 14:45:00,14.84,14.85,14.84,14.84,70824.0,14.84,14.85,14.84,14.84,70824.0
2018-06-19 14:50:00,14.84,14.85,14.84,14.84,51304.0,14.84,14.85,14.84,14.84,51304.0
2018-06-19 14:55:00,14.84,14.85,14.84,14.84,51688.0,14.84,14.85,14.84,14.84,51688.0
2018-06-19 15:00:00,14.84,14.85,14.84,14.84,24248.0,14.84,14.85,14.84,14.84,24248.0
2018-06-19 15:05:00,14.85,14.86,14.84,14.85,34836.0,14.85,14.86,14.84,14.85,34836.0
2018-06-19 15:10:00,14.85,14.85,14.84,14.84,48576.0,14.85,14.85,14.84,14.84,48576.0
2018-06-19 15:15:00,14.84,14.85,14.84,14.85,59416.0,14.84,14.85,14.84,14.85,59416.0
2018-06-19 15:20:00,14.85,14.85,14.84,14.85,135284.0,14.85,14.85,14.84,14.85,135284.0
2018-06-19 15:25:00,14.85,14.85,14.81,14.82,104780.0,14.85,14.85,14.81,14.82,104780.0
2018-06-19 15:30:00,14.83,14.83,14.81,14.82,65616.0,14.83,14.83,14.81,14.82,65616.0
2018-06-19 15:35:00,14.82,14.83,14.8,14.81,80516.0,14.82,14.83,14.8,14.81,80516.0
2018-06-19 15:40:00,14.81,14.83,14.81,14.83,69292.0,14.81,14.83,14.81,14.83,69292.0
2018-06-19 15:45:00,14.82,14.83,14.8,14.81,101320.0,14.82,14.83,14.8,14.81,101320.0
2018-06-19 15:50:00,14.81,14.85,14.81,14.84,298992.0,14.81,14.85,14.81,14.84,298992.0
2018-06-19 15:55:00,14.84,14.88,14.84,14.86,530828.0,14.84,14.88,14.84,14.86,530828.0
2018-06-20 09:30:00,14.91,14.94,14.82,14.88,109532.0,14.91,14.94,14.82,14.88,109532.0
2018-06-20 09:35:00,14.86,14.9,14.8,14.8,30520.0,14.86,14.9,14.8,14.8,30520.0
2018-06-20 09:40:00,14.81,14.86,14.79,14.79,60748.0,14.81,14.86,14.79,14.79,60748.0
2018-06-20 09:45:00,14.79,14.79,14.76,14.77,33320.0,14.79,14.79,14.76,14.77,33320.0
2018-06-20 09:50:00,14.78,14.82,14.78,14.81,37348.0,14.78,14.82,14.78,14.81,37348.0
2018-06-20 09:55:00,14.81,14.84,14.81,14.82,21100.0,14.81,14.84,14.81,14.82,21100.0
2018-06-20 10:00:00,14.82,14.83,14.82,14.82,31012.0,14.82,14.83,14.82,14.82,31012.0
2018-06-20 10:05:00,14.82,14.87,14.82,14.83,40552.0,14.82,14.87,14.82,14.83,40552.0
2018-06-20 10:10:00,14.83,14.85,14.83,14.85,25572.0,14.83,14.85,14.83,14.85,25572.0
2018-06-20 10:15:00,14.85,14.86,14.83,14.85,44628.0,14.85,14.86,14.83,14.85,44628.0
2018-06-20 10:20:00,14.85,14.85,14.83,14.85,49360.0,14.85,14.85,14.83,14.85,49360.0
2018-06-20 10:25:00,14.84,14.85,14.82,14.82,31296.0,14.84,14.85,14.82,14.82,31296.0
2018-06-20 10:30:00,14.83,14.83,14.81,14.82,26372.0,14.83,14.83,14.81,14.82,26372.0
2018-06-20 10:35:00,14.82,14.86,14.82,14.85,29276.0,14.82,14.86,14.82,14.85,29276.0
2018-06-20 10:40:00,14.85,14.88,14.85,14.87,35516.0,14.85,14.88,14.85,14.87,35516.0
2018-06-20 10:45:00,14.87,14.87,14.85,14.86,20032.0,14.87,14.87,14.85,14.86,20032.0
2018-06-20 10:50:00,14.86,14.88,14.86,14.88,19012.0,14.86,14.88,14.86,14.88,19012.0
2018-06-20 10:55:00,14.88,14.9,14.87,14.89,49292.0,14.88,14.9,14.87,14.89,49292.0
2018-06-20 11:00:00,14.89,14.89,14.86,14.88,30980.0,14.89,14.89,14.86,14.88,30980.0
2018-06-20 11:05:00,14.88,14.9,14.88,14.89,30868.0,14.88,14.9,14.88,14.89,30868.0
2018-06-20 11:10:00,14.89,14.9,14.89,14.9,32792.0,14.89,14.9,14.89,14.9,32792.0
2018-06-20 11:15:00,14.9,14.9,14.88,14.89,57452.0,14.9,14.9,14.88,14.89,57452.0
2018-06-20 11:20:00,14.88,14.91,14.88,14.9,30000.0,14.88,14.91,14.88,14.9,30000.0
2018-06-20 11:25:00,14.9,14.9,14.88,14.89,19200.0,14.9,14.9,14.88,14.89,19200.0
2018-06-20 11:30:00,14.89,14.9,14.88,14.89,29600.0,14.89,14.9,14.88,14.89,29600.0
2018-06-20 11:35:00,14.89,14.9,14.88,14.9,30424.0,14.89,14.9,14.88,14.9,30424.0
2018-06-20 11:40:00,14.9,14.91,14.9,14.9,17720.0,14.9,14.91,14.9,14.9,17720.0
2018-06-20 11:45:00,14.9,14.92,14.9,14.91,39492.0,14.9,14.92,14.9,14.91,39492.0
2018-06-20 11:50:00,14.91,14.92,14.91,14.92,17840.0,14.91,14.92,14.91,14.92,17840.0
2018-06-20 11:55:00,14.92,14.93,14.92,14.93,29200.0,14.92,14.93,14.92,14.93,29200.0
2018-06-20 12:00:00,14.94,14.97,14.94,14.96,48908.0,14.94,14.97,14.94,14.96,48908.0
2018-06-20 12:05:00,14.96,14.97,14.96,14.96,32172.0,14.96,14.97,14.96,14.96,32172.0
2018-06-20 12:10:00,14.96,14.97,14.95,14.97,22792.0,14.96,14.97,14.95,14.97,22792.0
2018-06-20 12:15:00,14.96,14.97,14.96,14.97,22272.0,14.96,14.97,14.96,14.97,22272.0
2018-06-20 12:20:00,14.97,14.98,14.96,14.97,36808.0,14.97,14.98,14.96,14.97,36808.0
2018-06-20 12:25:00,14.97,14.98,14.97,14.98,38472.0,14.97,14.98,14.97,14.98,38472.0
2018-06-20 12:30:00,14.99,14.99,14.98,14.99,51800.0,14.99,14.99,14.98,14.99,51800.0
2018-06-20 12:35:00,14.99,14.99,14.99,14.99,23868.0,14.99,14.99,14.99,14.99,23868.0
2018-06-20 12:40:00,14.99,14.99,14.97,14.98,38216.0,14.99,14.99,14.97,14.98,38216.0
2018-06-20 12:45:00,14.98,15.0,14.98,14.99,61696.0,14.98,15.0,14.98,14.99,61696.0
2018-06-20 12:50:00,14.99,14.99,14.99,14.99,20220.0,14.99,14.99,14.99,14.99,20220.0
2018-06-20 12:55:00,14.99,15.0,14.99,15.0,10776.0,14.99,15.0,14.99,15.0,10776.0
2018-06-20 13:00:00,15.0,15.0,14.99,14.99,27184.0,15.0,15.0,14.99,14.99,27184.0
2018-06-20 13:05:00,14.99,14.99,14.98,14.99,30540.0,14.99,14.99,14.98,14.99,30540.0
2018-06-20 13:10:00,14.99,14.99,14.97,14.99,36892.0,14.99,14.99,14.97,14.99,36892.0
2018-06-20 13:15:00,14.98,14.98,14.97,14.98,5200.0,14.98,14.98,14.97,14.98,5200.0
2018-06-20 13:20:00,14.98,14.99,14.97,14.99,41756.0,14.98,14.99,14.97,14.99,41756.0
2018-06-20 13:25:00,14.99,14.99,14.97,14.98,14496.0,14.99,14.99,14.97,14.98,14496.0
2018-06-20 13:30:00,14.99,15.01,14.99,15.01,29196.0,14.99,15.01,14.99,15.01,29196.0
2018-06-20 13:35:00,15.01,15.03,15.01,15.02,53628.0,15.01,15.03,15.01,15.02,53628.0
2018-06-20 13:40:00,15.02,15.03,15.02,15.02,17716.0,15.02,15.03,15.02,15.02,17716.0
2018-06-20 13:45:00,15.02,15.02,15.01,15.02,16600.0,15.02,15.02,15.01,15.02,16600.0
2018-06-20 13:50:00,15.02,15.02,15.01,15.02,15636.0,15.02,15.02,15.01,15.02,15636.0
2018-06-20 13:55:00,15.02,15.03,15.02,15.03,13556.0,15.02,15.03,15.02,15.03,13556.0
2018-06-20 14:00:00,15.02,15.06,15.0,15.04,185124.0,15.02,15.06,15.0,15.04,185124.0
2018-06-20 14:05:00,15.04,15.06,15.04,15.06,45652.0,15.04,15.06,15.04,15.06,45652.0
2018-06-20 14:10:00,15.06,15.1,15.06,15.09,51300.0,15.06,15.1,15.06,15.09,51300.0
2018-06-20 14:15:00,15.09,15.09,15.06,15.07,107344.0,15.09,15.09,15.06,15.07,107344.0
2018-06-20 14:20:00,15.07,15.1,15.07,15.1,70540.0,15.07,15.1,15.07,15.1,70540.0
2018-06-20 14:25:00,15.1,15.1,15.08,15.08,76948.0,15.1,15.1,15.08,15.08,76948.0
2018-06-20 14:30:00,15.08,15.09,15.07,15.08,67272.0,15.08,15.09,15.07,15.08,67272.0
2018-06-20 14:35:00,15.08,15.08,15.08,15.08,51360.0,15.08,15.08,15.08,15.08,51360.0
2018-06-20 14:40:00,15.08,15.08,15.06,15.06,60764.0,15.08,15.08,15.06,15.06,60764.0
2018-06-20 14:45:00,15.06,15.07,15.04,15.04,110456.0,15.06,15.07,15.04,15.04,110456.0
2018-06-20 14:50:00,15.04,15.06,15.04,15.06,45960.0,15.04,15.06,15.04,15.06,45960.0
2018-06-20 14:55:00,15.06,15.06,15.04,15.06,61080.0,15.06,15.06,15.04,15.06,61080.0
2018-06-20 15:00:00,15.06,15.08,15.05,15.08,142620.0,15.06,15.08,15.05,15.08,142620.0
2018-06-20 15:05:00,15.08,15.08,15.04,15.06,109132.0,15.08,15.08,15.04,15.06,109132.0
2018-06-20 15:10:00,15.06,15.06,15.04,15.05,37260.0,15.06,15.06,15.04,15.05,37260.0
2018-06-20 15:15:00,15.05,15.06,15.04,15.06,42648.0,15.05,15.06,15.04,15.06,42648.0
2018-06-20 15:20:00,15.06,15.06,15.05,15.05,72716.0,15.06,15.06,15.05,15.05,72716.0
2018-06-20 15:25:00,15.05,15.07,15.05,15.07,80484.0,15.05,15.07,15.05,15.07,80484.0
2018-06-20 15:30:00,15.07,15.09,15.07,15.09,163336.0,15.07,15.09,15.07,15.09,163336.0
2018-06-20 15:35:00,15.09,15.09,15.06,15.09,122608.0,15.09,15.09,15.06,15.09,122608.0
2018-06-20 15:40:00,15.09,15.09,15.06,15.08,188812.0,15.09,15.09,15.06,15.08,188812.0
2018-06-20 15:45:00,15.08,15.08,15.06,15.06,103060.0,15.08,15.08,15.06,15.06,103060.0
2018-06-20 15:50:00,15.06,15.07,15.04,15.06,383452.0,15.06,15.07,15.04,15.06,383452.0
2018-06-20 15:55:00,15.06,15.06,15.05,15.05,346996.0,15.06,15.06,15.05,15.05,346996.0
2018-06-21 09:30:00,15.05,15.11,15.03,15.05,158820.0,15.05,15.11,15.03,15.05,158820.0
2018-06-21 09:35:00,15.04,15.06,14.99,15.04,77676.0,15.04,15.06,14.99,15.04,77676.0
2018-06-21 09:40:00,15.04,15.07,15.04,15.04,86460.0,15.04,15.07,15.04,15.04,86460.0
2018-06-21 09:45:00,15.04,15.06,15.02,15.06,93664.0,15.04,15.06,15.02,15.06,93664.0
2018-06-21 09:50:00,15.06,15.06,15.01,15.02,75040.0,15.06,15.06,15.01,15.02,75040.0
2018-06-21 09:55:00,15.02,15.06,15.01,15.02,38652.0,15.02,15.06,15.01,15.02,38652.0
2018-06-21 10:00:00,15.03,15.03,14.97,14.98,37920.0,15.03,15.03,14.97,14.98,37920.0
2018-06-21 10:05:00,14.97,14.97,14.91,14.91,19800.0,14.97,14.97,14.91,14.91,19800.0
2018-06-21 10:10:00,14.92,14.96,14.92,14.95,13796.0,14.92,14.96,14.92,14.95,13796.0
2018-06-21 10:15:00,14.95,14.97,14.91,14.91,18652.0,14.95,14.97,14.91,14.91,18652.0
2018-06-21 10:20:00,14.91,14.91,14.88,14.9,19892.0,14.91,14.91,14.88,14.9,19892.0
2018-06-21 10:25:00,14.9,14.92,14.9,14.91,24480.0,14.9,14.92,14.9,14.91,24480.0
2018-06-21 10:30:00,14.92,14.93,14.9,14.91,37000.0,14.92,14.93,14.9,14.91,37000.0
2018-06-21 10:35:00,14.91,14.91,14.88,14.9,18800.0,14.91,14.91,14.88,14.9,18800.0
2018-06-21 10:40:00,14.9,14.9,14.88,14.89,16804.0,14.9,14.9,14.88,14.89,16804.0
2018-06-21 10:45:00,14.89,14.91,14.88,14.89,84796.0,14.89,14.91,14.88,14.89,84796.0
2018-06-21 10:50:00,14.88,14.91,14.87,14.91,35232.0,14.88,14.91,14.87,14.91,35232.0
2018-06-21 10:55:00,14.91,14.91,14.9,14.9,73976.0,14.91,14.91,14.9,14.9,73976.0
2018-06-21 11:00:00,14.9,14.9,14.88,14.89,15664.0,14.9,14.9,14.88,14.89,15664.0
2018-06-21 11:05:00,14.89,14.9,14.88,14.89,18104.0,14.89,14.9,14.88,14.89,18104.0
2018-06-21 11:10:00,14.9,14.91,14.88,14.91,12748.0,14.9,14.91,14.88,14.91,12748.0
2018-06-21 11:15:00,14.91,14.95,14.91,14.95,36524.0,14.91,14.95,14.91,14.95,36524.0
2018-06-21 11:20:00,14.96,14.96,14.95,14.96,21200.0,14.96,14.96,14.95,14.96,21200.0
2018-06-21 11:25:00,14.96,14.97,14.95,14.97,22936.0,14.96,14.97,14.95,14.97,22936.0
2018-06-21 11:30:00,14.97,14.97,14.94,14.95,25628.0,14.97,14.97,14.94,14.95,25628.0
2018-06-21 11:35:00,14.95,14.96,14.94,14.95,13600.0,14.95,14.96,14.94,14.95,13600.0
2018-06-21 11:40:00,14.96,14.97,14.95,14.97,13200.0,14.96,14.97,14.95,14.97,13200.0
2018-06-21 11:45:00,14.99,14.99,14.98,14.98,18556.0,14.99,14.99,14.98,14.98,18556.0
2018-06-21 11:50:00,14.98,14.99,14.97,14.97,23692.0,14.98,14.99,14.97,14.97,23692.0
2018-06-21 11:55:00,14.97,14.98,14.95,14.97,22100.0,14.97,14.98,14.95,14.97,22100.0
2018-06-21 12:00:00,14.97,14.97,14.95,14.95,21272.0,14.97,14.97,14.95,14.95,21272.0
2018-06-21 12:05:00,14.95,14.95,14.92,14.94,52368.0,14.95,14.95,14.92,14.94,52368.0
2018-06-21 12:10:00,14.95,14.96,14.95,14.95,13600.0,14.95,14.96,14.95,14.95,13600.0
2018-06-21 12:15:00,14.95,14.97,14.95,14.96,25908.0,14.95,14.97,14.95,14.96,25908.0
2018-06-21 12:20:00,14.96,14.96,14.94,14.95,18800.0,14.96,14.96,14.94,14.95,18800.0
2018-06-21 12:25:00,14.95,14.96,14.94,14.95,10608.0,14.95,14.96,14.94,14.95,10608.0
2018-06-21 12:30:00,14.94,14.95,14.92,14.92,24752.0,14.94,14.95,14.92,14.92,24752.0
2018-06-21 12:35:00,14.92,14.93,14.91,14.93,13336.0,14.92,14.93,14.91,14.93,13336.0
2018-06-21 12:40:00,14.92,14.93,14.92,14.93,12000.0,14.92,14.93,14.92,14.93,12000.0
2018-06-21 12:45:00,14.93,14.94,14.93,14.93,9644.0,14.93,14.94,14.93,14.93,9644.0
2018-06-21 12:50:00,14.93,14.96,14.93,14.95,13448.0,14.93,14.96,14.93,14.95,13448.0
2018-06-21 12:55:00,14.95,14.95,14.93,14.93,15548.0,14.95,14.95,14.93,14.93,15548.0
2018-06-21 13:00:00,14.94,14.94,14.93,14.94,21272.0,14.94,14.94,14.93,14.94,21272.0
2018-06-21 13:05:00,14.94,14.96,14.94,14.96,28480.0,14.94,14.96,14.94,14.96,28480.0
2018-06-21 13:10:00,14.96,14.96,14.95,14.95,14800.0,14.96,14.96,14.95,14.95,14800.0
2018-06-21 13:15:00,14.95,14.96,14.95,14.95,17128.0,14.95,14.96,14.95,14.95,17128.0
2018-06-21 13:20:00,14.96,14.96,14.95,14.96,13200.0,14.96,14.96,14.95,14.96,13200.0
2018-06-21 13:25:00,14.96,14.96,14.95,14.95,10928.0,14.96,14.96,14.95,14.95,10928.0
2018-06-21 13:30:00,14.95,14.97,14.95,14.96,72404.0,14.95,14.97,14.95,14.96,72404.0
2018-06-21 13:35:00,14.96,15.0,14.96,14.96,251968.0,14.96,15.0,14.96,14.96,251968.0
2018-06-21 13:40:00,14.96,14.97,14.95,14.97,16116.0,14.96,14.97,14.95,14.97,16116.0
2018-06-21 13:45:00,14.97,14.97,14.96,14.97,16440.0,14.97,14.97,14.96,14.97,16440.0
2018-06-21 13:50:00,14.97,14.99,14.96,14.98,15644.0,14.97,14.99,14.96,14.98,15644.0
2018-06-21 13:55:00,14.97,14.99,14.97,14.98,15228.0,14.97,14.99,14.97,14.98,15228.0
2018-06-21 14:00:00,14.99,15.02,14.98,14.99,33800.0,14.99,15.02,14.98,14.99,33800.0
2018-06-21 14:05:00,14.99,15.0,14.98,15.0,16444.0,14.99,15.0,14.98,15.0,16444.0
2018-06-21 14:10:00,15.0,15.01,14.99,15.0,12824.0,15.0,15.01,14.99,15.0,12824.0
2018-06-21 14:15:00,15.0,15.0,14.99,15.0,11956.0,15.0,15.0,14.99,15.0,11956.0
2018-06-21 14:20:00,15.0,15.01,14.99,15.0,20104.0,15.0,15.01,14.99,15.0,20104.0
2018-06-21 14:25:00,15.01,15.01,14.97,14.97,45608.0,15.01,15.01,14.97,14.97,45608.0
2018-06-21 14:30:00,14.97,14.98,14.96,14.97,37740.0,14.97,14.98,14.96,14.97,37740.0
2018-06-21 14:35:00,14.97,14.98,14.94,14.95,65140.0,14.97,14.98,14.94,14.95,65140.0
2018-06-21 14:40:00,14.95,14.97,14.93,14.93,13800.0,14.95,14.97,14.93,14.93,13800.0
2018-06-21 14:45:00,14.93,14.94,14.93,14.94,17904.0,14.93,14.94,14.93,14.94,17904.0
2018-06-21 14:50:00,14.94,14.94,14.93,14.93,18932.0,14.94,14.94,14.93,14.93,18932.0
2018-06-21 14:55:00,14.93,14.93,14.91,14.91,17860.0,14.93,14.93,14.91,14.91,17860.0
2018-06-21 15:00:00,14.9,14.92,14.9,14.92,20636.0,14.9,14.92,14.9,14.92,20636.0
2018-06-21 15:05:00,14.92,14.92,14.91,14.92,12656.0,14.92,14.92,14.91,14.92,12656.0
2018-06-21 15:10:00,14.92,14.92,14.9,14.9,28816.0,14.92,14.92,14.9,14.9,28816.0
2018-06-21 15:15:00,14.9,14.9,14.88,14.88,39396.0,14.9,14.9,14.88,14.88,39396.0
2018-06-21 15:20:00,14.89,14.89,14.86,14.88,58620.0,14.89,14.89,14.86,14.88,58620.0
2018-06-21 15:25:00,14.87,14.88,14.87,14.87,49596.0,14.87,14.88,14.87,14.87,49596.0
2018-06-21 15:30:00,14.87,14.87,14.84,14.84,53260.0,14.87,14.87,14.84,14.84,53260.0
2018-06-21 15:35:00,14.84,14.85,14.83,14.84,125004.0,14.84,14.85,14.83,14.84,125004.0
2018-06-21 15:40:00,14.84,14.84,14.82,14.82,81044.0,14.84,14.84,14.82,14.82,81044.0
2018-06-21 15:45:00,14.83,14.92,14.81,14.89,171408.0,14.83,14.92,14.81,14.89,171408.0
2018-06-21 15:50:00,14.89,14.91,14.87,14.88,225024.0,14.89,14.91,14.87,14.88,225024.0
2018-06-21 15:55:00,14.88,14.9,14.87,14.89,375104.0,14.88,14.9,14.87,14.89,375104.0
2018-06-22 09:30:00,15.06,15.06,14.94,14.96,148236.0,15.06,15.06,14.94,14.96,148236.0
2018-06-22 09:35:00,14.97,15.02,14.94,15.02,39944.0,14.97,15.02,14.94,15.02,39944.0
2018-06-22 09:40:00,15.01,15.04,14.99,15.0,54032.0,15.01,15.04,14.99,15.0,54032.0
2018-06-22 09:45:00,15.01,15.02,14.99,15.0,47916.0,15.01,15.02,14.99,15.0,47916.0
2018-06-22 09:50:00,15.02,15.04,15.02,15.04,199768.0,15.02,15.04,15.02,15.04,199768.0
2018-06-22 09:55:00,15.03,15.03,14.99,14.99,47132.0,15.03,15.03,14.99,14.99,47132.0
2018-06-22 10:00:00,15.0,15.02,14.98,14.98,147536.0,15.0,15.02,14.98,14.98,147536.0
2018-06-22 10:05:00,14.97,14.99,14.96,14.96,44292.0,14.97,14.99,14.96,14.96,44292.0
2018-06-22 10:10:00,14.96,14.99,14.96,14.98,22824.0,14.96,14.99,14.96,14.98,22824.0
2018-06-22 10:15:00,14.99,15.01,14.98,14.99,32304.0,14.99,15.01,14.98,14.99,32304.0
2018-06-22 10:20:00,14.99,14.99,14.96,14.97,50720.0,14.99,14.99,14.96,14.97,50720.0
2018-06-22 10:25:00,14.97,14.98,14.96,14.97,12956.0,14.97,14.98,14.96,14.97,12956.0
2018-06-22 10:30:00,14.98,14.99,14.97,14.99,96800.0,14.98,14.99,14.97,14.99,96800.0
2018-06-22 10:35:00,14.99,15.0,14.96,14.96,24400.0,14.99,15.0,14.96,14.96,24400.0
2018-06-22 10:40:00,14.96,14.97,14.94,14.95,19076.0,14.96,14.97,14.94,14.95,19076.0
2018-06-22 10:45:00,14.95,14.97,14.94,14.94,22648.0,14.95,14.97,14.94,14.94,22648.0
2018-06-22 10:50:00,14.94,14.96,14.93,14.95,60016.0,14.94,14.96,14.93,14.95,60016.0
2018-06-22 10:55:00,14.96,14.97,14.94,14.97,50724.0,14.96,14.97,14.94,14.97,50724.0
2018-06-22 11:00:00,14.97,14.99,14.96,14.97,31732.0,14.97,14.99,14.96,14.97,31732.0
2018-06-22 11:05:00,14.97,14.98,14.96,14.98,20856.0,14.97,14.98,14.96,14.98,20856.0
2018-06-22 11:10:00,14.98,14.98,14.96,14.96,18028.0,14.98,14.98,14.96,14.96,18028.0
2018-06-22 11:15:00,14.96,15.0,14.96,14.99,35556.0,14.96,15.0,14.96,14.99,35556.0
2018-06-22 11:20:00,14.99,15.01,14.97,14.97,19132.0,14.99,15.01,14.97,14.97,19132.0
2018-06-22 11:25:00,14.97,15.02,14.97,15.02,58368.0,14.97,15.02,14.97,15.02,58368.0
2018-06-22 11:30:00,15.02,15.02,15.01,15.02,11596.0,15.02,15.02,15.01,15.02,11596.0
2018-06-22 11:35:00,15.02,15.03,15.02,15.03,21784.0,15.02,15.03,15.02,15.03,21784.0
2018-06-22 11:40:00,15.02,15.03,15.02,15.03,25064.0,15.02,15.03,15.02,15.03,25064.0
2018-06-22 11:45:00,15.03,15.03,15.01,15.01,24964.0,15.03,15.03,15.01,15.01,24964.0
2018-06-22 11:50:00,15.01,15.02,15.0,15.02,19548.0,15.01,15.02,15.0,15.02,19548.0
2018-06-22 11:55:00,15.02,15.02,15.0,15.01,12264.0,15.02,15.02,15.0,15.01,12264.0
2018-06-22 12:00:00,15.01,15.02,15.0,15.01,18336.0,15.01,15.02,15.0,15.01,18336.0
2018-06-22 12:05:00,15.01,15.03,15.01,15.02,16412.0,15.01,15.03,15.01,15.02,16412.0
2018-06-22 12:10:00,15.03,15.03,15.01,15.01,36056.0,15.03,15.03,15.01,15.01,36056.0
2018-06-22 12:15:00,15.02,15.03,15.01,15.01,19844.0,15.02,15.03,15.01,15.01,19844.0
2018-06-22 12:20:00,15.01,15.01,15.0,15.01,11560.0,15.01,15.01,15.0,15.01,11560.0
2018-06-22 12:25:00,15.0,15.01,14.99,14.99,34520.0,15.0,15.01,14.99,14.99,34520.0
2018-06-22 12:30:00,15.0,15.01,14.99,15.0,16096.0,15.0,15.01,14.99,15.0,16096.0
2018-06-22 12:35:00,15.0,15.0,14.99,14.99,9200.0,15.0,15.0,14.99,14.99,9200.0
2018-06-22 12:40:00,14.98,15.01,14.98,15.0,15200.0,14.98,15.01,14.98,15.0,15200.0
2018-06-22 12:45:00,15.0,15.0,14.98,14.98,15768.0,15.0,15.0,14.98,14.98,15768.0
2018-06-22 12:50:00,14.98,14.99,14.98,14.98,29020.0,14.98,14.99,14.98,14.98,29020.0
2018-06-22 12:55:00,14.98,14.99,14.97,14.98,23024.0,14.98,14.99,14.97,14.98,23024.0
2018-06-22 13:00:00,14.99,15.01,14.99,15.01,60140.0,14.99,15.01,14.99,15.01,60140.0
2018-06-22 13:05:00,15.01,15.02,15.01,15.01,8400.0,15.01,15.02,15.01,15.01,8400.0
2018-06-22 13:10:00,15.01,15.02,15.0,15.01,13560.0,15.01,15.02,15.0,15.01,13560.0
2018-06-22 13:15:00,15.01,15.01,15.0,15.01,11676.0,15.01,15.01,15.0,15.01,11676.0
2018-06-22 13:20:00,15.01,15.01,15.01,15.01,25132.0,15.01,15.01,15.01,15.01,25132.0
2018-06-22 13:25:00,15.01,15.01,15.01,15.01,21128.0,15.01,15.01,15.01,15.01,21128.0
2018-06-22 13:30:00,15.01,15.02,15.01,15.02,12496.0,15.01,15.02,15.01,15.02,12496.0
2018-06-22 13:35:00,15.02,15.04,15.02,15.04,7728.0,15.02,15.04,15.02,15.04,7728.0
2018-06-22 13:40:00,15.04,15.06,15.04,15.04,54484.0,15.04,15.06,15.04,15.04,54484.0
2018-06-22 13:45:00,15.04,15.04,15.03,15.03,10160.0,15.04,15.04,15.03,15.03,10160.0
2018-06-22 13:50:00,15.04,15.05,15.04,15.05,18604.0,15.04,15.05,15.04,15.05,18604.0
2018-06-22 13:55:00,15.05,15.06,15.05,15.06,25516.0,15.05,15.06,15.05,15.06,25516.0
2018-06-22 14:00:00,15.05,15.06,15.04,15.04,10400.0,15.05,15.06,15.04,15.04,10400.0
2018-06-22 14:05:00,15.04,15.05,15.03,15.04,9536.0,15.04,15.05,15.03,15.04,9536.0
2018-06-22 14:10:00,15.04,15.06,15.04,15.05,9100.0,15.04,15.06,15.04,15.05,9100.0
2018-06-22 14:15:00,15.05,15.05,15.04,15.05,16896.0,15.05,15.05,15.04,15.05,16896.0
2018-06-22 14:20:00,15.04,15.04,15.02,15.02,26816.0,15.04,15.04,15.02,15.02,26816.0
2018-06-22 14:25:00,15.03,15.03,15.01,15.01,15540.0,15.03,15.03,15.01,15.01,15540.0
2018-06-22 14:30:00,15.01,15.03,15.01,15.01,20452.0,15.01,15.03,15.01,15.01,20452.0
2018-06-22 14:35:00,15.02,15.04,15.02,15.03,30036.0,15.02,15.04,15.02,15.03,30036.0
2018-06-22 14:40:00,15.03,15.05,15.03,15.05,18036.0,15.03,15.05,15.03,15.05,18036.0
2018-06-22 14:45:00,15.04,15.06,15.03,15.05,31668.0,15.04,15.06,15.03,15.05,31668.0
2018-06-22 14:50:00,15.05,15.05,15.04,15.04,9800.0,15.05,15.05,15.04,15.04,9800.0
2018-06-22 14:55:00,15.04,15.04,15.03,15.03,38800.0,15.04,15.04,15.03,15.03,38800.0
2018-06-22 15:00:00,15.03,15.04,15.03,15.03,20236.0,15.03,15.04,15.03,15.03,20236.0
2018-06-22 15:05:00,15.03,15.03,15.03,15.03,14204.0,15.03,15.03,15.03,15.03,14204.0
2018-06-22 15:10:00,15.03,15.04,15.03,15.04,25492.0,15.03,15.04,15.03,15.04,25492.0
2018-06-22 15:15:00,15.04,15.05,15.04,15.04,31756.0,15.04,15.05,15.04,15.04,31756.0
2018-06-22 15:20:00,15.04,15.04,15.04,15.04,46160.0,15.04,15.04,15.04,15.04,46160.0
2018-06-22 15:25:00,15.04,15.06,15.04,15.06,35632.0,15.04,15.06,15.04,15.06,35632.0
2018-06-22 15:30:00,15.06,15.06,15.05,15.05,57456.0,15.06,15.06,15.05,15.05,57456.0
2018-06-22 15:35:00,15.05,15.06,15.05,15.05,58580.0,15.05,15.06,15.05,15.05,58580.0
2018-06-22 15:40:00,15.05,15.05,15.04,15.05,73184.0,15.05,15.05,15.04,15.05,73184.0
2018-06-22 15:45:00,15.05,15.08,15.05,15.06,110776.0,15.05,15.08,15.05,15.06,110776.0
2018-06-22 15:50:00,15.06,15.06,15.0,15.0,781976.0,15.06,15.06,15.0,15.0,781976.0
2018-06-22 15:55:00,15.0,15.01,14.97,14.97,637772.0,15.0,15.01,14.97,14.97,637772.0
2018-06-25 09:30:00,15.0,15.0,14.86,14.86,108164.0,15.0,15.0,14.86,14.86,108164.0
2018-06-25 09:35:00,14.87,14.88,14.76,14.77,84584.0,14.87,14.88,14.76,14.77,84584.0
2018-06-25 09:40:00,14.77,14.77,14.7,14.74,75752.0,14.77,14.77,14.7,14.74,75752.0
2018-06-25 09:45:00,14.74,14.75,14.71,14.72,98440.0,14.74,14.75,14.71,14.72,98440.0
2018-06-25 09:50:00,14.74,14.74,14.72,14.72,18864.0,14.74,14.74,14.72,14.72,18864.0
2018-06-25 09:55:00,14.72,14.72,14.66,14.69,34920.0,14.72,14.72,14.66,14.69,34920.0
2018-06-25 10:00:00,14.69,14.72,14.63,14.64,52376.0,14.69,14.72,14.63,14.64,52376.0
2018-06-25 10:05:00,14.64,14.68,14.63,14.66,41316.0,14.64,14.68,14.63,14.66,41316.0
2018-06-25 10:10:00,14.66,14.67,14.62,14.62,45240.0,14.66,14.67,14.62,14.62,45240.0
2018-06-25 10:15:00,14.61,14.63,14.61,14.61,19724.0,14.61,14.63,14.61,14.61,19724.0
2018-06-25 10:20:00,14.61,14.63,14.61,14.63,18336.0,14.61,14.63,14.61,14.63,18336.0
2018-06-25 10:25:00,14.64,14.66,14.61,14.63,58692.0,14.64,14.66,14.61,14.63,58692.0
2018-06-25 10:30:00,14.63,14.63,14.61,14.63,56316.0,14.63,14.63,14.61,14.63,56316.0
2018-06-25 10:35:00,14.63,14.67,14.62,14.63,57280.0,14.63,14.67,14.62,14.63,57280.0
2018-06-25 10:40:00,14.64,14.67,14.63,14.67,52668.0,14.64,14.67,14.63,14.67,52668.0
2018-06-25 10:45:00,14.67,14.67,14.65,14.66,37436.0,14.67,14.67,14.65,14.66,37436.0
2018-06-25 10:50:00,14.66,14.67,14.64,14.65,35848.0,14.66,14.67,14.64,14.65,35848.0
2018-06-25 10:55:00,14.65,14.65,14.58,14.6,71768.0,14.65,14.65,14.58,14.6,71768.0
2018-06-25 11:00:00,14.59,14.61,14.58,14.59,57148.0,14.59,14.61,14.58,14.59,57148.0
2018-06-25 11:05:00,14.58,14.59,14.56,14.56,44900.0,14.58,14.59,14.56,14.56,44900.0
2018-06-25 11:10:00,14.56,14.61,14.56,14.58,29028.0,14.56,14.61,14.56,14.58,29028.0
2018-06-25 11:15:00,14.58,14.6,14.58,14.59,16748.0,14.58,14.6,14.58,14.59,16748.0
2018-06-25 11:20:00,14.6,14.6,14.55,14.55,28836.0,14.6,14.6,14.55,14.55,28836.0
2018-06-25 11:25:00,14.55,14.56,14.53,14.53,31316.0,14.55,14.56,14.53,14.53,31316.0
2018-06-25 11:30:00,14.53,14.54,14.49,14.51,43124.0,14.53,14.54,14.49,14.51,43124.0
2018-06-25 11:35:00,14.51,14.53,14.5,14.51,62220.0,14.51,14.53,14.5,14.51,62220.0
2018-06-25 11:40:00,14.51,14.53,14.49,14.52,98364.0,14.51,14.53,14.49,14.52,98364.0
2018-06-25 11:45:00,14.51,14.56,14.51,14.56,26800.0,14.51,14.56,14.51,14.56,26800.0
2018-06-25 11:50:00,14.56,14.56,14.54,14.55,49908.0,14.56,14.56,14.54,14.55,49908.0
2018-06-25 11:55:00,14.55,14.56,14.55,14.55,36620.0,14.55,14.56,14.55,14.55,36620.0
2018-06-25 12:00:00,14.56,14.56,14.55,14.56,42048.0,14.56,14.56,14.55,14.56,42048.0
2018-06-25 12:05:00,14.56,14.56,14.51,14.51,89240.0,14.56,14.56,14.51,14.51,89240.0
2018-06-25 12:10:00,14.51,14.51,14.47,14.49,84000.0,14.51,14.51,14.47,14.49,84000.0
2018-06-25 12:15:00,14.49,14.51,14.49,14.51,17600.0,14.49,14.51,14.49,14.51,17600.0
2018-06-25 12:20:00,14.51,14.54,14.49,14.54,18780.0,14.51,14.54,14.49,14.54,18780.0
2018-06-25 12:25:00,14.53,14.53,14.52,14.53,19692.0,14.53,14.53,14.52,14.53,19692.0
2018-06-25 12:30:00,14.52,14.54,14.52,14.54,21976.0,14.52,14.54,14.52,14.54,21976.0
2018-06-25 12:35:00,14.54,14.54,14.52,14.52,40288.0,14.54,14.54,14.52,14.52,40288.0
2018-06-25 12:40:00,14.53,14.58,14.53,14.58,24568.0,14.53,14.58,14.53,14.58,24568.0
2018-06-25 12:45:00,14.57,14.58,14.56,14.57,13196.0,14.57,14.58,14.56,14.57,13196.0
2018-06-25 12:50:00,14.57,14.59,14.56,14.58,31420.0,14.57,14.59,14.56,14.58,31420.0
2018-06-25 12:55:00,14.58,14.59,14.57,14.59,35844.0,14.58,14.59,14.57,14.59,35844.0
2018-06-25 13:00:00,14.59,14.59,14.56,14.57,20848.0,14.59,14.59,14.56,14.57,20848.0
2018-06-25 13:05:00,14.58,14.59,14.58,14.59,10432.0,14.58,14.59,14.58,14.59,10432.0
2018-06-25 13:10:00,14.59,14.59,14.57,14.57,17296.0,14.59,14.59,14.57,14.57,17296.0
2018-06-25 13:15:00,14.57,14.58,14.56,14.57,22672.0,14.57,14.58,14.56,14.57,22672.0
2018-06-25 13:20:00,14.57,14.58,14.56,14.56,21740.0,14.57,14.58,14.56,14.56,21740.0
2018-06-25 13:25:00,14.57,14.6,14.57,14.6,18280.0,14.57,14.6,14.57,14.6,18280.0
2018-06-25 13:30:00,14.6,14.62,14.6,14.6,43872.0,14.6,14.62,14.6,14.6,43872.0
2018-06-25 13:35:00,14.6,14.61,14.59,14.61,20688.0,14.6,14.61,14.59,14.61,20688.0
2018-06-25 13:40:00,14.61,14.63,14.61,14.63,24324.0,14.61,14.63,14.61,14.63,24324.0
2018-06-25 13:45:00,14.63,14.63,14.59,14.61,62800.0,14.63,14.63,14.59,14.61,62800.0
2018-06-25 13:50:00,14.61,14.62,14.59,14.6,35200.0,14.61,14.62,14.59,14.6,35200.0
2018-06-25 13:55:00,14.6,14.6,14.59,14.6,8400.0,14.6,14.6,14.59,14.6,8400.0
2018-06-25 14:00:00,14.6,14.61,14.58,14.58,30844.0,14.6,14.61,14.58,14.58,30844.0
2018-06-25 14:05:00,14.58,14.59,14.57,14.58,61332.0,14.58,14.59,14.57,14.58,61332.0
2018-06-25 14:10:00,14.58,14.58,14.56,14.58,27332.0,14.58,14.58,14.56,14.58,27332.0
2018-06-25 14:15:00,14.58,14.58,14.57,14.57,18588.0,14.58,14.58,14.57,14.57,18588.0
2018-06-25 14:20:00,14.57,14.57,14.56,14.57,18832.0,14.57,14.57,14.56,14.57,18832.0
2018-06-25 14:25:00,14.56,14.57,14.56,14.56,46856.0,14.56,14.57,14.56,14.56,46856.0
2018-06-25 14:30:00,14.56,14.56,14.54,14.55,37756.0,14.56,14.56,14.54,14.55,37756.0
2018-06-25 14:35:00,14.54,14.54,14.52,14.52,56456.0,14.54,14.54,14.52,14.52,56456.0
2018-06-25 14:40:00,14.52,14.52,14.47,14.5,187160.0,14.52,14.52,14.47,14.5,187160.0
2018-06-25 14:45:00,14.5,14.51,14.5,14.51,14148.0,14.5,14.51,14.5,14.51,14148.0
2018-06-25 14:50:00,14.5,14.5,14.48,14.49,22704.0,14.5,14.5,14.48,14.49,22704.0
2018-06-25 14:55:00,14.48,14.49,14.46,14.49,48664.0,14.48,14.49,14.46,14.49,48664.0
2018-06-25 15:00:00,14.49,14.49,14.45,14.47,237372.0,14.49,14.49,14.45,14.47,237372.0
2018-06-25 15:05:00,14.47,14.49,14.45,14.48,203828.0,14.47,14.49,14.45,14.48,203828.0
2018-06-25 15:10:00,14.48,14.49,14.47,14.47,31212.0,14.48,14.49,14.47,14.47,31212.0
2018-06-25 15:15:00,14.46,14.49,14.46,14.48,39496.0,14.46,14.49,14.46,14.48,39496.0
2018-06-25 15:20:00,14.48,14.49,14.47,14.48,39944.0,14.48,14.49,14.47,14.48,39944.0
2018-06-25 15:25:00,14.48,14.48,14.47,14.47,44000.0,14.48,14.48,14.47,14.47,44000.0
2018-06-25 15:30:00,14.47,14.51,14.46,14.5,99360.0,14.47,14.51,14.46,14.5,99360.0
2018-06-25 15:35:00,14.5,14.55,14.49,14.54,92288.0,14.5,14.55,14.49,14.54,92288.0
2018-06-25 15:40:00,14.54,14.57,14.54,14.55,111392.0,14.54,14.57,14.54,14.55,111392.0
2018-06-25 15:45:00,14.55,14.56,14.53,14.55,163488.0,14.55,14.56,14.53,14.55,163488.0
2018-06-25 15:50:00,14.55,14.58,14.55,14.58,212592.0,14.55,14.58,14.55,14.58,212592.0
2018-06-25 15:55:00,14.58,14.6,14.57,14.58,491648.0,14.58,14.6,14.57,14.58,491648.0
2018-06-26 09:30:00,14.36,14.44,14.12,14.15,512340.0,14.36,14.44,14.12,14.15,512340.0
2018-06-26 09:35:00,14.14,14.24,14.14,14.24,214760.0,14.14,14.24,14.14,14.24,214760.0
2018-06-26 09:40:00,14.25,14.32,14.24,14.28,320128.0,14.25,14.32,14.24,14.28,320128.0
2018-06-26 09:45:00,14.28,14.36,14.28,14.35,264836.0,14.28,14.36,14.28,14.35,264836.0
2018-06-26 09:50:00,14.35,14.35,14.25,14.26,231252.0,14.35,14.35,14.25,14.26,231252.0
2018-06-26 09:55:00,14.26,14.27,14.2,14.21,239544.0,14.26,14.27,14.2,14.21,239544.0
2018-06-26 10:00:00,14.21,14.31,14.21,14.29,192680.0,14.21,14.31,14.21,14.29,192680.0
2018-06-26 10:05:00,14.28,14.31,14.24,14.27,201912.0,14.28,14.31,14.24,14.27,201912.0
2018-06-26 10:10:00,14.27,14.35,14.27,14.31,206572.0,14.27,14.35,14.27,14.31,206572.0
2018-06-26 10:15:00,14.31,14.31,14.25,14.27,204496.0,14.31,14.31,14.25,14.27,204496.0
2018-06-26 10:20:00,14.27,14.28,14.24,14.24,390768.0,14.27,14.28,14.24,14.24,390768.0
2018-06-26 10:25:00,14.24,14.25,14.15,14.17,154828.0,14.24,14.25,14.15,14.17,154828.0
2018-06-26 10:30:00,14.16,14.24,14.16,14.22,136224.0,14.16,14.24,14.16,14.22,136224.0
2018-06-26 10:35:00,14.21,14.22,14.18,14.18,118832.0,14.21,14.22,14.18,14.18,118832.0
2018-06-26 10:40:00,14.18,14.19,14.14,14.16,186940.0,14.18,14.19,14.14,14.16,186940.0
2018-06-26 10:45:00,14.16,14.16,14.13,14.16,107408.0,14.16,14.16,14.13,14.16,107408.0
2018-06-26 10:50:00,14.16,14.19,14.15,14.19,161064.0,14.16,14.19,14.15,14.19,161064.0
2018-06-26 10:55:00,14.19,14.19,14.11,14.12,111864.0,14.19,14.19,14.11,14.12,111864.0
2018-06-26 11:00:00,14.12,14.17,14.11,14.13,123172.0,14.12,14.17,14.11,14.13,123172.0
2018-06-26 11:05:00,14.13,14.14,14.08,14.1,174000.0,14.13,14.14,14.08,14.1,174000.0
2018-06-26 11:10:00,14.09,14.12,14.06,14.06,174444.0,14.09,14.12,14.06,14.06,174444.0
2018-06-26 11:15:00,14.06,14.12,14.06,14.08,103388.0,14.06,14.12,14.06,14.08,103388.0
2018-06-26 11:20:00,14.08,14.08,14.04,14.06,135344.0,14.08,14.08,14.04,14.06,135344.0
2018-06-26 11:25:00,14.05,14.06,13.99,13.99,167464.0,14.05,14.06,13.99,13.99,167464.0
2018-06-26 11:30:00,13.99,14.04,13.99,14.01,101544.0,13.99,14.04,13.99,14.01,101544.0
2018-06-26 11:35:00,14.01,14.04,14.0,14.02,138304.0,14.01,14.04,14.0,14.02,138304.0
2018-06-26 11:40:00,14.01,14.04,14.0,14.01,163672.0,14.01,14.04,14.0,14.01,163672.0
2018-06-26 11:45:00,14.01,14.01,13.97,14.0,109820.0,14.01,14.01,13.97,14.0,109820.0
2018-06-26 11:50:00,14.0,14.0,13.95,13.99,120944.0,14.0,14.0,13.95,13.99,120944.0
2018-06-26 11:55:00,13.98,14.01,13.97,14.0,85728.0,13.98,14.01,13.97,14.0,85728.0
2018-06-26 12:00:00,14.0,14.04,13.99,14.02,186604.0,14.0,14.04,13.99,14.02,186604.0
2018-06-26 12:05:00,14.02,14.03,14.0,14.0,106572.0,14.02,14.03,14.0,14.0,106572.0
2018-06-26 12:10:00,14.0,14.03,14.0,14.02,150864.0,14.0,14.03,14.0,14.02,150864.0
2018-06-26 12:15:00,14.02,14.04,14.02,14.04,87384.0,14.02,14.04,14.02,14.04,87384.0
2018-06-26 12:20:00,14.04,14.05,14.02,14.03,86824.0,14.04,14.05,14.02,14.03,86824.0
2018-06-26 12:25:00,14.03,14.04,14.01,14.03,91220.0,14.03,14.04,14.01,14.03,91220.0
2018-06-26 12:30:00,14.03,14.05,14.02,14.05,86576.0,14.03,14.05,14.02,14.05,86576.0
2018-06-26 12:35:00,14.05,14.06,14.04,14.05,70704.0,14.05,14.06,14.04,14.05,70704.0
2018-06-26 12:40:00,14.05,14.08,14.05,14.06,109740.0,14.05,14.08,14.05,14.06,109740.0
2018-06-26 12:45:00,14.06,14.06,14.02,14.02,81644.0,14.06,14.06,14.02,14.02,81644.0
2018-06-26 12:50:00,14.03,14.04,14.02,14.04,94604.0,14.03,14.04,14.02,14.04,94604.0
2018-06-26 12:55:00,14.04,14.06,14.02,14.04,179720.0,14.04,14.06,14.02,14.04,179720.0
2018-06-26 13:00:00,14.04,14.08,14.04,14.08,69668.0,14.04,14.08,14.04,14.08,69668.0
2018-06-26 13:05:00,14.08,14.09,14.06,14.08,106024.0,14.08,14.09,14.06,14.08,106024.0
2018-06-26 13:10:00,14.08,14.09,14.06,14.07,77548.0,14.08,14.09,14.06,14.07,77548.0
2018-06-26 13:15:00,14.07,14.1,14.07,14.08,167200.0,14.07,14.1,14.07,14.08,167200.0
2018-06-26 13:20:00,14.09,14.11,14.08,14.11,251084.0,14.09,14.11,14.08,14.11,251084.0
2018-06-26 13:25:00,14.11,14.12,14.09,14.09,141768.0,14.11,14.12,14.09,14.09,141768.0
2018-06-26 13:30:00,14.09,14.1,14.07,14.09,86716.0,14.09,14.1,14.07,14.09,86716.0
2018-06-26 13:35:00,14.09,14.1,14.08,14.09,103700.0,14.09,14.1,14.08,14.09,103700.0
2018-06-26 13:40:00,14.09,14.1,14.08,14.08,113360.0,14.09,14.1,14.08,14.08,113360.0
2018-06-26 13:45:00,14.08,14.1,14.08,14.09,135660.0,14.08,14.1,14.08,14.09,135660.0
2018-06-26 13:50:00,14.09,14.11,14.08,14.08,64556.0,14.09,14.11,14.08,14.08,64556.0
2018-06-26 13:55:00,14.09,14.1,14.08,14.08,100340.0,14.09,14.1,14.08,14.08,100340.0
2018-06-26 14:00:00,14.09,14.1,14.08,14.09,94228.0,14.09,14.1,14.08,14.09,94228.0
2018-06-26 14:05:00,14.09,14.1,14.09,14.09,58552.0,14.09,14.1,14.09,14.09,58552.0
2018-06-26 14:10:00,14.09,14.1,14.08,14.1,68328.0,14.09,14.1,14.08,14.1,68328.0
2018-06-26 14:15:00,14.09,14.1,14.09,14.1,81644.0,14.09,14.1,14.09,14.1,81644.0
2018-06-26 14:20:00,14.1,14.1,14.09,14.1,76656.0,14.1,14.1,14.09,14.1,76656.0
2018-06-26 14:25:00,14.1,14.11,14.09,14.11,109084.0,14.1,14.11,14.09,14.11,109084.0
2018-06-26 14:30:00,14.11,14.12,14.11,14.12,69944.0,14.11,14.12,14.11,14.12,69944.0
2018-06-26 14:35:00,14.12,14.13,14.12,14.12,85248.0,14.12,14.13,14.12,14.12,85248.0
2018-06-26 14:40:00,14.11,14.11,14.1,14.11,92016.0,14.11,14.11,14.1,14.11,92016.0
2018-06-26 14:45:00,14.11,14.11,14.1,14.1,138108.0,14.11,14.11,14.1,14.1,138108.0
2018-06-26 14:50:00,14.1,14.11,14.09,14.1,112184.0,14.1,14.11,14.09,14.1,112184.0
2018-06-26 14:55:00,14.1,14.11,14.08,14.08,113804.0,14.1,14.11,14.08,14.08,113804.0
2018-06-26 15:00:00,14.08,14.1,14.08,14.08,127264.0,14.08,14.1,14.08,14.08,127264.0
2018-06-26 15:05:00,14.08,14.08,14.06,14.06,127520.0,14.08,14.08,14.06,14.06,127520.0
2018-06-26 15:10:00,14.06,14.06,14.04,14.04,133792.0,14.06,14.06,14.04,14.04,133792.0
2018-06-26 15:15:00,14.04,14.05,14.03,14.05,138424.0,14.04,14.05,14.03,14.05,138424.0
2018-06-26 15:20:00,14.05,14.05,14.03,14.05,147676.0,14.05,14.05,14.03,14.05,147676.0
2018-06-26 15:25:00,14.05,14.05,14.02,14.02,123352.0,14.05,14.05,14.02,14.02,123352.0
2018-06-26 15:30:00,14.02,14.1,14.02,14.1,217612.0,14.02,14.1,14.02,14.1,217612.0
2018-06-26 15:35:00,14.09,14.09,14.07,14.08,184580.0,14.09,14.09,14.07,14.08,184580.0
2018-06-26 15:40:00,14.08,14.08,14.06,14.06,232608.0,14.08,14.08,14.06,14.06,232608.0
2018-06-26 15:45:00,14.06,14.06,14.04,14.06,425460.0,14.06,14.06,14.04,14.06,425460.0
2018-06-26 15:50:00,14.05,14.07,14.04,14.06,438280.0,14.05,14.07,14.04,14.06,438280.0
2018-06-26 15:55:00,14.06,14.07,14.06,14.07,900536.0,14.06,14.07,14.06,14.07,900536.0
2018-06-27 09:30:00,14.14,14.14,14.01,14.08,170264.0,14.14,14.14,14.01,14.08,170264.0
2018-06-27 09:35:00,14.06,14.11,14.01,14.01,48312.0,14.06,14.11,14.01,14.01,48312.0
2018-06-27 09:40:00,14.0,14.03,13.99,14.01,58396.0,14.0,14.03,13.99,14.01,58396.0
2018-06-27 09:45:00,14.03,14.06,14.0,14.03,57400.0,14.03,14.06,14.0,14.03,57400.0
2018-06-27 09:50:00,14.02,14.06,14.01,14.02,48424.0,14.02,14.06,14.01,14.02,48424.0
2018-06-27 09:55:00,14.04,14.04,13.99,14.0,79236.0,14.04,14.04,13.99,14.0,79236.0
2018-06-27 10:00:00,14.0,14.03,13.99,14.03,68452.0,14.0,14.03,13.99,14.03,68452.0
2018-06-27 10:05:00,14.02,14.06,14.01,14.05,85696.0,14.02,14.06,14.01,14.05,85696.0
2018-06-27 10:10:00,14.06,14.06,14.02,14.04,123164.0,14.06,14.06,14.02,14.04,123164.0
2018-06-27 10:15:00,14.05,14.05,14.01,14.01,90984.0,14.05,14.05,14.01,14.01,90984.0
2018-06-27 10:20:00,14.01,14.03,14.01,14.03,80252.0,14.01,14.03,14.01,14.03,80252.0
2018-06-27 10:25:00,14.03,14.04,14.02,14.02,62284.0,14.03,14.04,14.02,14.02,62284.0
2018-06-27 10:30:00,14.02,14.03,14.01,14.01,78016.0,14.02,14.03,14.01,14.01,78016.0
2018-06-27 10:35:00,14.01,14.06,14.01,14.05,111428.0,14.01,14.06,14.01,14.05,111428.0
2018-06-27 10:40:00,14.05,14.05,14.02,14.02,87264.0,14.05,14.05,14.02,14.02,87264.0
2018-06-27 10:45:00,14.02,14.04,14.02,14.02,85780.0,14.02,14.04,14.02,14.02,85780.0
2018-06-27 10:50:00,14.02,14.03,14.01,14.03,65796.0,14.02,14.03,14.01,14.03,65796.0
2018-06-27 10:55:00,14.03,14.03,14.01,14.01,64384.0,14.03,14.03,14.01,14.01,64384.0
2018-06-27 11:00:00,14.01,14.01,13.99,13.99,88668.0,14.01,14.01,13.99,13.99,88668.0
2018-06-27 11:05:00,13.99,13.99,13.96,13.98,96808.0,13.99,13.99,13.96,13.98,96808.0
2018-06-27 11:10:00,13.99,14.02,13.98,14.01,489476.0,13.99,14.02,13.98,14.01,489476.0
2018-06-27 11:15:00,14.01,14.03,14.0,14.03,60852.0,14.01,14.03,14.0,14.03,60852.0
2018-06-27 11:20:00,14.03,14.06,14.0,14.0,79360.0,14.03,14.06,14.0,14.0,79360.0
2018-06-27 11:25:00,14.01,14.01,13.98,13.99,153996.0,14.01,14.01,13.98,13.99,153996.0
2018-06-27 11:30:00,13.99,14.0,13.97,13.99,305132.0,13.99,14.0,13.97,13.99,305132.0
2018-06-27 11:35:00,13.99,14.01,13.99,14.01,40160.0,13.99,14.01,13.99,14.01,40160.0
2018-06-27 11:40:00,14.01,14.02,13.99,14.02,64640.0,14.01,14.02,13.99,14.02,64640.0
2018-06-27 11:45:00,14.02,14.04,14.02,14.03,57872.0,14.02,14.04,14.02,14.03,57872.0
2018-06-27 11:50:00,14.03,14.03,14.01,14.02,59904.0,14.03,14.03,14.01,14.02,59904.0
2018-06-27 11:55:00,14.02,14.03,14.01,14.01,51600.0,14.02,14.03,14.01,14.01,51600.0
2018-06-27 12:00:00,14.01,14.03,14.0,14.02,49208.0,14.01,14.03,14.0,14.02,49208.0
2018-06-27 12:05:00,14.02,14.03,14.01,14.02,40400.0,14.02,14.03,14.01,14.02,40400.0
2018-06-27 12:10:00,14.02,14.03,14.01,14.02,38240.0,14.02,14.03,14.01,14.02,38240.0
2018-06-27 12:15:00,14.02,14.03,14.01,14.02,67996.0,14.02,14.03,14.01,14.02,67996.0
2018-06-27 12:20:00,14.02,14.03,14.01,14.01,48376.0,14.02,14.03,14.01,14.01,48376.0
2018-06-27 12:25:00,14.0,14.01,14.0,14.0,51432.0,14.0,14.01,14.0,14.0,51432.0
2018-06-27 12:30:00,14.0,14.01,14.0,14.0,30136.0,14.0,14.01,14.0,14.0,30136.0
2018-06-27 12:35:00,13.99,14.0,13.97,13.98,57236.0,13.99,14.0,13.97,13.98,57236.0
2018-06-27 12:40:00,13.98,13.98,13.96,13.96,47920.0,13.98,13.98,13.96,13.96,47920.0
2018-06-27 12:45:00,13.96,13.96,13.95,13.96,37656.0,13.96,13.96,13.95,13.96,37656.0
2018-06-27 12:50:00,13.96,13.97,13.95,13.95,53600.0,13.96,13.97,13.95,13.95,53600.0
2018-06-27 12:55:00,13.95,13.96,13.93,13.94,51684.0,13.95,13.96,13.93,13.94,51684.0
2018-06-27 13:00:00,13.94,13.95,13.93,13.94,43068.0,13.94,13.95,13.93,13.94,43068.0
2018-06-27 13:05:00,13.94,13.95,13.92,13.92,40148.0,13.94,13.95,13.92,13.92,40148.0
2018-06-27 13:10:00,13.92,13.93,13.91,13.91,44096.0,13.92,13.93,13.91,13.91,44096.0
2018-06-27 13:15:00,13.91,13.91,13.88,13.88,118800.0,13.91,13.91,13.88,13.88,118800.0
2018-06-27 13:20:00,13.88,13.92,13.88,13.92,52256.0,13.88,13.92,13.88,13.92,52256.0
2018-06-27 13:25:00,13.92,13.93,13.91,13.92,33228.0,13.92,13.93,13.91,13.92,33228.0
2018-06-27 13:30:00,13.92,13.93,13.91,13.93,36388.0,13.92,13.93,13.91,13.93,36388.0
2018-06-27 13:35:00,13.93,13.94,13.91,13.92,42092.0,13.93,13.94,13.91,13.92,42092.0
2018-06-27 13:40:00,13.92,13.94,13.91,13.94,36996.0,13.92,13.94,13.91,13.94,36996.0
2018-06-27 13:45:00,13.94,13.94,13.91,13.91,33600.0,13.94,13.94,13.91,13.91,33600.0
2018-06-27 13:50:00,13.91,13.92,13.9,13.92,61040.0,13.91,13.92,13.9,13.92,61040.0
2018-06-27 13:55:00,13.92,13.94,13.9,13.94,48612.0,13.92,13.94,13.9,13.94,48612.0
2018-06-27 14:00:00,13.93,13.95,13.93,13.95,47392.0,13.93,13.95,13.93,13.95,47392.0
2018-06-27 14:05:00,13.95,13.95,13.91,13.92,40812.0,13.95,13.95,13.91,13.92,40812.0
2018-06-27 14:10:00,13.92,13.92,13.91,13.91,52704.0,13.92,13.92,13.91,13.91,52704.0
2018-06-27 14:15:00,13.91,13.92,13.9,13.92,60264.0,13.91,13.92,13.9,13.92,60264.0
2018-06-27 14:20:00,13.92,13.94,13.92,13.93,56740.0,13.92,13.94,13.92,13.93,56740.0
2018-06-27 14:25:00,13.93,13.93,13.9,13.9,68400.0,13.93,13.93,13.9,13.9,68400.0
2018-06-27 14:30:00,13.9,13.9,13.89,13.89,87584.0,13.9,13.9,13.89,13.89,87584.0
2018-06-27 14:35:00,13.9,13.92,13.89,13.92,70796.0,13.9,13.92,13.89,13.92,70796.0
2018-06-27 14:40:00,13.92,13.93,13.91,13.91,68644.0,13.92,13.93,13.91,13.91,68644.0
2018-06-27 14:45:00,13.91,13.92,13.9,13.9,73488.0,13.91,13.92,13.9,13.9,73488.0
2018-06-27 14:50:00,13.91,13.91,13.89,13.89,87068.0,13.91,13.91,13.89,13.89,87068.0
2018-06-27 14:55:00,13.89,13.89,13.88,13.88,134376.0,13.89,13.89,13.88,13.88,134376.0
2018-06-27 15:00:00,13.88,13.9,13.88,13.89,119488.0,13.88,13.9,13.88,13.89,119488.0
2018-06-27 15:05:00,13.89,13.9,13.88,13.88,109544.0,13.89,13.9,13.88,13.88,109544.0
2018-06-27 15:10:00,13.88,13.89,13.84,13.84,157776.0,13.88,13.89,13.84,13.84,157776.0
2018-06-27 15:15:00,13.84,13.85,13.82,13.84,153268.0,13.84,13.85,13.82,13.84,153268.0
2018-06-27 15:20:00,13.84,13.87,13.84,13.87,143000.0,13.84,13.87,13.84,13.87,143000.0
2018-06-27 15:25:00,13.87,13.88,13.86,13.88,219152.0,13.87,13.88,13.86,13.88,219152.0
2018-06-27 15:30:00,13.87,13.89,13.86,13.86,131424.0,13.87,13.89,13.86,13.86,131424.0
2018-06-27 15:35:00,13.86,13.86,13.85,13.85,112472.0,13.86,13.86,13.85,13.85,112472.0
2018-06-27 15:40:00,13.85,13.86,13.84,13.85,212256.0,13.85,13.86,13.84,13.85,212256.0
2018-06-27 15:45:00,13.85,13.85,13.8,13.8,292420.0,13.85,13.85,13.8,13.8,292420.0
2018-06-27 15:50:00,13.8,13.8,13.78,13.79,446076.0,13.8,13.8,13.78,13.79,446076.0
2018-06-27 15:55:00,13.79,13.81,13.78,13.8,747532.0,13.79,13.81,13.78,13.8,747532.0
2018-06-28 09:30:00,13.81,13.9,13.68,13.75,155368.0,13.81,13.9,13.68,13.75,155368.0
2018-06-28 09:35:00,13.75,13.81,13.75,13.8,73596.0,13.75,13.81,13.75,13.8,73596.0
2018-06-28 09:40:00,13.79,13.81,13.74,13.75,225400.0,13.79,13.81,13.74,13.75,225400.0
2018-06-28 09:45:00,13.76,13.76,13.71,13.72,89380.0,13.76,13.76,13.71,13.72,89380.0
2018-06-28 09:50:00,13.72,13.77,13.71,13.77,87084.0,13.72,13.77,13.71,13.77,87084.0
2018-06-28 09:55:00,13.76,13.78,13.73,13.75,73252.0,13.76,13.78,13.73,13.75,73252.0
2018-06-28 10:00:00,13.75,13.79,13.74,13.77,57320.0,13.75,13.79,13.74,13.77,57320.0
2018-06-28 10:05:00,13.77,13.79,13.77,13.77,47224.0,13.77,13.79,13.77,13.77,47224.0
2018-06-28 10:10:00,13.76,13.77,13.72,13.74,53600.0,13.76,13.77,13.72,13.74,53600.0
2018-06-28 10:15:00,13.74,13.74,13.71,13.73,180664.0,13.74,13.74,13.71,13.73,180664.0
2018-06-28 10:20:00,13.74,13.74,13.71,13.73,91396.0,13.74,13.74,13.71,13.73,91396.0
2018-06-28 10:25:00,13.74,13.77,13.72,13.73,53756.0,13.74,13.77,13.72,13.73,53756.0
2018-06-28 10:30:00,13.73,13.74,13.7,13.7,59016.0,13.73,13.74,13.7,13.7,59016.0
2018-06-28 10:35:00,13.71,13.71,13.67,13.69,142992.0,13.71,13.71,13.67,13.69,142992.0
2018-06-28 10:40:00,13.69,13.71,13.66,13.7,170228.0,13.69,13.71,13.66,13.7,170228.0
2018-06-28 10:45:00,13.7,13.72,13.7,13.72,103180.0,13.7,13.72,13.7,13.72,103180.0
2018-06-28 10:50:00,13.71,13.74,13.7,13.73,135740.0,13.71,13.74,13.7,13.73,135740.0
2018-06-28 10:55:00,13.73,13.76,13.73,13.75,129300.0,13.73,13.76,13.73,13.75,129300.0
2018-06-28 11:00:00,13.75,13.78,13.75,13.76,114184.0,13.75,13.78,13.75,13.76,114184.0
2018-06-28 11:05:00,13.77,13.77,13.74,13.76,74644.0,13.77,13.77,13.74,13.76,74644.0
2018-06-28 11:10:00,13.76,13.76,13.74,13.74,78308.0,13.76,13.76,13.74,13.74,78308.0
2018-06-28 11:15:00,13.75,13.77,13.74,13.76,62068.0,13.75,13.77,13.74,13.76,62068.0
2018-06-28 11:20:00,13.76,13.77,13.74,13.76,64108.0,13.76,13.77,13.74,13.76,64108.0
2018-06-28 11:25:00,13.77,13.78,13.77,13.78,56316.0,13.77,13.78,13.77,13.78,56316.0
2018-06-28 11:30:00,13.78,13.8,13.77,13.78,213876.0,13.78,13.8,13.77,13.78,213876.0
2018-06-28 11:35:00,13.78,13.78,13.76,13.78,57152.0,13.78,13.78,13.76,13.78,57152.0
2018-06-28 11:40:00,13.78,13.78,13.74,13.76,68980.0,13.78,13.78,13.74,13.76,68980.0
2018-06-28 11:45:00,13.76,13.77,13.76,13.77,68972.0,13.76,13.77,13.76,13.77,68972.0
2018-06-28 11:50:00,13.77,13.77,13.76,13.77,67712.0,13.77,13.77,13.76,13.77,67712.0
2018-06-28 11:55:00,13.77,13.79,13.76,13.78,51516.0,13.77,13.79,13.76,13.78,51516.0
2018-06-28 12:00:00,13.78,13.79,13.78,13.79,40288.0,13.78,13.79,13.78,13.79,40288.0
2018-06-28 12:05:00,13.79,13.8,13.79,13.79,65472.0,13.79,13.8,13.79,13.79,65472.0
2018-06-28 12:10:00,13.79,13.83,13.79,13.83,81392.0,13.79,13.83,13.79,13.83,81392.0
2018-06-28 12:15:00,13.83,13.84,13.83,13.83,55348.0,13.83,13.84,13.83,13.83,55348.0
2018-06-28 12:20:00,13.83,13.84,13.81,13.81,70196.0,13.83,13.84,13.81,13.81,70196.0
2018-06-28 12:25:00,13.81,13.82,13.8,13.82,44636.0,13.81,13.82,13.8,13.82,44636.0
2018-06-28 12:30:00,13.82,13.84,13.82,13.84,51600.0,13.82,13.84,13.82,13.84,51600.0
2018-06-28 12:35:00,13.84,13.85,13.82,13.84,60440.0,13.84,13.85,13.82,13.84,60440.0
2018-06-28 12:40:00,13.85,13.85,13.83,13.84,41600.0,13.85,13.85,13.83,13.84,41600.0
2018-06-28 12:45:00,13.84,13.85,13.84,13.85,29800.0,13.84,13.85,13.84,13.85,29800.0
2018-06-28 12:50:00,13.86,13.88,13.86,13.87,69996.0,13.86,13.88,13.86,13.87,69996.0
2018-06-28 12:55:00,13.87,13.9,13.86,13.89,51068.0,13.87,13.9,13.86,13.89,51068.0
2018-06-28 13:00:00,13.89,13.89,13.88,13.89,43600.0,13.89,13.89,13.88,13.89,43600.0
2018-06-28 13:05:00,13.89,13.9,13.87,13.88,50972.0,13.89,13.9,13.87,13.88,50972.0
2018-06-28 13:10:00,13.88,13.88,13.87,13.88,43180.0,13.88,13.88,13.87,13.88,43180.0
2018-06-28 13:15:00,13.88,13.9,13.88,13.89,36344.0,13.88,13.9,13.88,13.89,36344.0
2018-06-28 13:20:00,13.89,13.91,13.89,13.91,49844.0,13.89,13.91,13.89,13.91,49844.0
2018-06-28 13:25:00,13.91,13.92,13.9,13.92,41200.0,13.91,13.92,13.9,13.92,41200.0
2018-06-28 13:30:00,13.92,13.92,13.91,13.91,42352.0,13.92,13.92,13.91,13.91,42352.0
2018-06-28 13:35:00,13.91,13.91,13.9,13.9,44576.0,13.91,13.91,13.9,13.9,44576.0
2018-06-28 13:40:00,13.9,13.93,13.9,13.9,43600.0,13.9,13.93,13.9,13.9,43600.0
2018-06-28 13:45:00,13.9,13.92,13.9,13.91,35588.0,13.9,13.92,13.9,13.91,35588.0
2018-06-28 13:50:00,13.91,13.93,13.91,13.92,25332.0,13.91,13.93,13.91,13.92,25332.0
2018-06-28 13:55:00,13.92,13.93,13.92,13.93,49380.0,13.92,13.93,13.92,13.93,49380.0
2018-06-28 14:00:00,13.93,13.95,13.92,13.94,35544.0,13.93,13.95,13.92,13.94,35544.0
2018-06-28 14:05:00,13.94,13.95,13.93,13.94,57116.0,13.94,13.95,13.93,13.94,57116.0
2018-06-28 14:10:00,13.94,13.94,13.92,13.93,44580.0,13.94,13.94,13.92,13.93,44580.0
2018-06-28 14:15:00,13.93,13.94,13.93,13.93,34640.0,13.93,13.94,13.93,13.93,34640.0
2018-06-28 14:20:00,13.93,13.96,13.93,13.96,61900.0,13.93,13.96,13.93,13.96,61900.0
2018-06-28 14:25:00,13.96,13.96,13.95,13.96,36956.0,13.96,13.96,13.95,13.96,36956.0
2018-06-28 14:30:00,13.96,13.96,13.94,13.94,52864.0,13.96,13.96,13.94,13.94,52864.0
2018-06-28 14:35:00,13.94,13.95,13.94,13.94,41244.0,13.94,13.95,13.94,13.94,41244.0
2018-06-28 14:40:00,13.94,13.95,13.94,13.94,48096.0,13.94,13.95,13.94,13.94,48096.0
2018-06-28 14:45:00,13.94,13.96,13.94,13.95,75080.0,13.94,13.96,13.94,13.95,75080.0
2018-06-28 14:50:00,13.95,13.97,13.95,13.97,51956.0,13.95,13.97,13.95,13.97,51956.0
2018-06-28 14:55:00,13.97,13.99,13.97,13.99,63520.0,13.97,13.99,13.97,13.99,63520.0
2018-06-28 15:00:00,13.99,13.99,13.97,13.97,70112.0,13.99,13.99,13.97,13.97,70112.0
2018-06-28 15:05:00,13.97,13.98,13.97,13.97,83728.0,13.97,13.98,13.97,13.97,83728.0
2018-06-28 15:10:00,13.97,13.99,13.97,13.99,85252.0,13.97,13.99,13.97,13.99,85252.0
2018-06-28 15:15:00,13.99,14.01,13.99,14.0,98020.0,13.99,14.01,13.99,14.0,98020.0
2018-06-28 15:20:00,14.0,14.01,14.0,14.01,114280.0,14.0,14.01,14.0,14.01,114280.0
2018-06-28 15:25:00,14.01,14.01,13.98,13.98,113432.0,14.01,14.01,13.98,13.98,113432.0
2018-06-28 15:30:00,13.98,13.98,13.95,13.95,122208.0,13.98,13.98,13.95,13.95,122208.0
2018-06-28 15:35:00,13.95,13.97,13.95,13.95,117424.0,13.95,13.97,13.95,13.95,117424.0
2018-06-28 15:40:00,13.94,13.97,13.94,13.95,182664.0,13.94,13.97,13.94,13.95,182664.0
2018-06-28 15:45:00,13.95,13.98,13.95,13.97,212048.0,13.95,13.98,13.95,13.97,212048.0
2018-06-28 15:50:00,13.97,14.01,13.97,14.0,507836.0,13.97,14.01,13.97,14.0,507836.0
2018-06-28 15:55:00,14.0,14.02,13.99,14.0,768952.0,14.0,14.02,13.99,14.0,768952.0
2018-06-29 09:30:00,14.02,14.09,14.0,14.0,216036.0,14.02,14.09,14.0,14.0,216036.0
2018-06-29 09:35:00,14.02,14.03,13.95,13.96,136024.0,14.02,14.03,13.95,13.96,136024.0
2018-06-29 09:40:00,13.96,14.06,13.95,14.05,86692.0,13.96,14.06,13.95,14.05,86692.0
2018-06-29 09:45:00,14.04,14.07,14.04,14.05,208808.0,14.04,14.07,14.04,14.05,208808.0
2018-06-29 09:50:00,14.05,14.07,14.02,14.07,212736.0,14.05,14.07,14.02,14.07,212736.0
2018-06-29 09:55:00,14.07,14.11,14.06,14.11,78828.0,14.07,14.11,14.06,14.11,78828.0
2018-06-29 10:00:00,14.11,14.11,14.07,14.08,74268.0,14.11,14.11,14.07,14.08,74268.0
2018-06-29 10:05:00,14.07,14.1,14.07,14.1,102004.0,14.07,14.1,14.07,14.1,102004.0
2018-06-29 10:10:00,14.11,14.11,14.05,14.05,116516.0,14.11,14.11,14.05,14.05,116516.0
2018-06-29 10:15:00,14.06,14.06,14.04,14.06,56656.0,14.06,14.06,14.04,14.06,56656.0
2018-06-29 10:20:00,14.06,14.08,14.05,14.07,80600.0,14.06,14.08,14.05,14.07,80600.0
2018-06-29 10:25:00,14.07,14.07,14.05,14.07,72608.0,14.07,14.07,14.05,14.07,72608.0
2018-06-29 10:30:00,14.06,14.11,14.06,14.11,101876.0,14.06,14.11,14.06,14.11,101876.0
2018-06-29 10:35:00,14.11,14.11,14.08,14.08,64244.0,14.11,14.11,14.08,14.08,64244.0
2018-06-29 10:40:00,14.08,14.08,14.06,14.08,44032.0,14.08,14.08,14.06,14.08,44032.0
2018-06-29 10:45:00,14.08,14.09,14.06,14.09,79804.0,14.08,14.09,14.06,14.09,79804.0
2018-06-29 10:50:00,14.09,14.09,14.07,14.09,50632.0,14.09,14.09,14.07,14.09,50632.0
2018-06-29 10:55:00,14.09,14.11,14.08,14.09,68544.0,14.09,14.11,14.08,14.09,68544.0
2018-06-29 11:00:00,14.09,14.1,14.06,14.06,95872.0,14.09,14.1,14.06,14.06,95872.0
2018-06-29 11:05:00,14.07,14.08,14.06,14.08,40344.0,14.07,14.08,14.06,14.08,40344.0
2018-06-29 11:10:00,14.08,14.08,14.06,14.06,72176.0,14.08,14.08,14.06,14.06,72176.0
2018-06-29 11:15:00,14.06,14.08,14.05,14.06,175760.0,14.06,14.08,14.05,14.06,175760.0
2018-06-29 11:20:00,14.06,14.07,14.03,14.06,101196.0,14.06,14.07,14.03,14.06,101196.0
2018-06-29 11:25:00,14.06,14.07,14.04,14.06,103344.0,14.06,14.07,14.04,14.06,103344.0
2018-06-29 11:30:00,14.06,14.07,14.01,14.04,334836.0,14.06,14.07,14.01,14.04,334836.0
2018-06-29 11:35:00,14.04,14.04,14.01,14.01,120992.0,14.04,14.04,14.01,14.01,120992.0
2018-06-29 11:40:00,14.01,14.05,14.01,14.03,106516.0,14.01,14.05,14.01,14.03,106516.0
2018-06-29 11:45:00,14.03,14.04,14.02,14.03,71328.0,14.03,14.04,14.02,14.03,71328.0
2018-06-29 11:50:00,14.02,14.04,14.02,14.04,84144.0,14.02,14.04,14.02,14.04,84144.0
2018-06-29 11:55:00,14.04,14.04,14.01,14.02,70744.0,14.04,14.04,14.01,14.02,70744.0
2018-06-29 12:00:00,14.02,14.06,14.02,14.05,93452.0,14.02,14.06,14.02,14.05,93452.0
2018-06-29 12:05:00,14.05,14.05,14.03,14.05,88956.0,14.05,14.05,14.03,14.05,88956.0
2018-06-29 12:10:00,14.05,14.05,14.03,14.04,51208.0,14.05,14.05,14.03,14.04,51208.0
2018-06-29 12:15:00,14.04,14.05,14.03,14.04,56492.0,14.04,14.05,14.03,14.04,56492.0
2018-06-29 12:20:00,14.04,14.04,14.03,14.04,35956.0,14.04,14.04,14.03,14.04,35956.0
2018-06-29 12:25:00,14.04,14.04,14.02,14.03,74616.0,14.04,14.04,14.02,14.03,74616.0
2018-06-29 12:30:00,14.03,14.04,14.03,14.04,54940.0,14.03,14.04,14.03,14.04,54940.0
2018-06-29 12:35:00,14.03,14.04,14.03,14.04,49872.0,14.03,14.04,14.03,14.04,49872.0
2018-06-29 12:40:00,14.04,14.07,14.04,14.06,71768.0,14.04,14.07,14.04,14.06,71768.0
2018-06-29 12:45:00,14.06,14.07,14.06,14.07,63872.0,14.06,14.07,14.06,14.07,63872.0
2018-06-29 12:50:00,14.06,14.06,14.06,14.06,65712.0,14.06,14.06,14.06,14.06,65712.0
2018-06-29 12:55:00,14.06,14.07,14.06,14.06,81876.0,14.06,14.07,14.06,14.06,81876.0
2018-06-29 13:00:00,14.07,14.08,14.06,14.07,422652.0,14.07,14.08,14.06,14.07,422652.0
2018-06-29 13:05:00,14.08,14.1,14.07,14.08,65764.0,14.08,14.1,14.07,14.08,65764.0
2018-06-29 13:10:00,14.08,14.15,14.08,14.13,86868.0,14.08,14.15,14.08,14.13,86868.0
2018-06-29 13:15:00,14.14,14.15,14.12,14.14,79128.0,14.14,14.15,14.12,14.14,79128.0
2018-06-29 13:20:00,14.14,14.18,14.13,14.16,122544.0,14.14,14.18,14.13,14.16,122544.0
2018-06-29 13:25:00,14.16,14.17,14.13,14.13,67940.0,14.16,14.17,14.13,14.13,67940.0
2018-06-29 13:30:00,14.13,14.15,14.12,14.15,66460.0,14.13,14.15,14.12,14.15,66460.0
2018-06-29 13:35:00,14.15,14.15,14.13,14.15,59372.0,14.15,14.15,14.13,14.15,59372.0
2018-06-29 13:40:00,14.15,14.18,14.15,14.16,103784.0,14.15,14.18,14.15,14.16,103784.0
2018-06-29 13:45:00,14.16,14.18,14.15,14.16,80732.0,14.16,14.18,14.15,14.16,80732.0
2018-06-29 13:50:00,14.16,14.17,14.16,14.16,97012.0,14.16,14.17,14.16,14.16,97012.0
2018-06-29 13:55:00,14.17,14.19,14.15,14.19,102884.0,14.17,14.19,14.15,14.19,102884.0
2018-06-29 14:00:00,14.19,14.21,14.19,14.2,220332.0,14.19,14.21,14.19,14.2,220332.0
2018-06-29 14:05:00,14.2,14.24,14.19,14.23,204160.0,14.2,14.24,14.19,14.23,204160.0
2018-06-29 14:10:00,14.23,14.25,14.23,14.24,152240.0,14.23,14.25,14.23,14.24,152240.0
2018-06-29 14:15:00,14.24,14.26,14.24,14.25,389548.0,14.24,14.26,14.24,14.25,389548.0
2018-06-29 14:20:00,14.25,14.25,14.21,14.22,245692.0,14.25,14.25,14.21,14.22,245692.0
2018-06-29 14:25:00,14.22,14.22,14.15,14.16,109732.0,14.22,14.22,14.15,14.16,109732.0
2018-06-29 14:30:00,14.15,14.16,14.13,14.14,109416.0,14.15,14.16,14.13,14.14,109416.0
2018-06-29 14:35:00,14.14,14.14,14.12,14.12,86736.0,14.14,14.14,14.12,14.12,86736.0
2018-06-29 14:40:00,14.12,14.13,14.11,14.12,91804.0,14.12,14.13,14.11,14.12,91804.0
2018-06-29 14:45:00,14.12,14.14,14.12,14.13,136308.0,14.12,14.14,14.12,14.13,136308.0
2018-06-29 14:50:00,14.13,14.16,14.13,14.15,159872.0,14.13,14.16,14.13,14.15,159872.0
2018-06-29 14:55:00,14.15,14.17,14.14,14.16,141608.0,14.15,14.17,14.14,14.16,141608.0
2018-06-29 15:00:00,14.16,14.2,14.16,14.19,218848.0,14.16,14.2,14.16,14.19,218848.0
2018-06-29 15:05:00,14.19,14.19,14.18,14.18,229964.0,14.19,14.19,14.18,14.18,229964.0
2018-06-29 15:10:00,14.18,14.18,14.15,14.16,265640.0,14.18,14.18,14.15,14.16,265640.0
2018-06-29 15:15:00,14.17,14.23,14.11,14.13,318008.0,14.17,14.23,14.11,14.13,318008.0
2018-06-29 15:20:00,14.13,14.15,14.11,14.12,221848.0,14.13,14.15,14.11,14.12,221848.0
2018-06-29 15:25:00,14.12,14.14,14.11,14.11,305352.0,14.12,14.14,14.11,14.11,305352.0
2018-06-29 15:30:00,14.11,14.15,14.11,14.12,312864.0,14.11,14.15,14.11,14.12,312864.0
2018-06-29 15:35:00,14.12,14.12,14.06,14.07,348140.0,14.12,14.12,14.06,14.07,348140.0
2018-06-29 15:40:00,14.06,14.08,14.03,14.07,384752.0,14.06,14.08,14.03,14.07,384752.0
2018-06-29 15:45:00,14.07,14.09,14.05,14.07,381464.0,14.07,14.09,14.05,14.07,381464.0
2018-06-29 15:50:00,14.07,14.19,14.06,14.19,2645572.0,14.07,14.19,14.06,14.19,2645572.0
2018-06-29 15:55:00,14.19,14.19,13.99,13.99,5756604.0,14.19,14.19,13.99,13.99,5756604.0
2018-07-02 09:30:00,14.14,14.15,14.03,14.05,219596.0,14.14,14.15,14.03,14.05,219596.0
2018-07-02 09:35:00,14.04,14.11,14.04,14.11,215680.0,14.04,14.11,14.04,14.11,215680.0
2018-07-02 09:40:00,14.1,14.1,13.93,13.94,299720.0,14.1,14.1,13.93,13.94,299720.0
2018-07-02 09:45:00,13.94,14.03,13.94,13.97,201000.0,13.94,14.03,13.94,13.97,201000.0
2018-07-02 09:50:00,13.97,13.97,13.93,13.96,68612.0,13.97,13.97,13.93,13.96,68612.0
2018-07-02 09:55:00,13.96,14.05,13.95,14.05,54236.0,13.96,14.05,13.95,14.05,54236.0
2018-07-02 10:00:00,14.05,14.13,14.05,14.1,143600.0,14.05,14.13,14.05,14.1,143600.0
2018-07-02 10:05:00,14.11,14.12,14.06,14.11,91524.0,14.11,14.12,14.06,14.11,91524.0
2018-07-02 10:10:00,14.1,14.11,14.08,14.08,80384.0,14.1,14.11,14.08,14.08,80384.0
2018-07-02 10:15:00,14.08,14.12,14.08,14.11,75132.0,14.08,14.12,14.08,14.11,75132.0
2018-07-02 10:20:00,14.11,14.12,14.08,14.09,76204.0,14.11,14.12,14.08,14.09,76204.0
2018-07-02 10:25:00,14.09,14.12,14.09,14.12,62524.0,14.09,14.12,14.09,14.12,62524.0
2018-07-02 10:30:00,14.12,14.15,14.09,14.13,80528.0,14.12,14.15,14.09,14.13,80528.0
2018-07-02 10:35:00,14.12,14.12,14.1,14.12,84920.0,14.12,14.12,14.1,14.12,84920.0
2018-07-02 10:40:00,14.12,14.13,14.09,14.13,102868.0,14.12,14.13,14.09,14.13,102868.0
2018-07-02 10:45:00,14.13,14.13,14.1,14.12,59400.0,14.13,14.13,14.1,14.12,59400.0
2018-07-02 10:50:00,14.12,14.12,14.09,14.09,59824.0,14.12,14.12,14.09,14.09,59824.0
2018-07-02 10:55:00,14.09,14.13,14.08,14.12,63968.0,14.09,14.13,14.08,14.12,63968.0
2018-07-02 11:00:00,14.12,14.15,14.12,14.13,88860.0,14.12,14.15,14.12,14.13,88860.0
2018-07-02 11:05:00,14.14,14.16,14.13,14.13,48948.0,14.14,14.16,14.13,14.13,48948.0
2018-07-02 11:10:00,14.13,14.13,14.1,14.1,46736.0,14.13,14.13,14.1,14.1,46736.0
2018-07-02 11:15:00,14.11,14.11,14.08,14.08,91636.0,14.11,14.11,14.08,14.08,91636.0
2018-07-02 11:20:00,14.08,14.09,14.08,14.09,52144.0,14.08,14.09,14.08,14.09,52144.0
2018-07-02 11:25:00,14.09,14.09,14.05,14.06,67540.0,14.09,14.09,14.05,14.06,67540.0
2018-07-02 11:30:00,14.06,14.06,14.04,14.05,69740.0,14.06,14.06,14.04,14.05,69740.0
2018-07-02 11:35:00,14.05,14.07,14.05,14.06,67436.0,14.05,14.07,14.05,14.06,67436.0
2018-07-02 11:40:00,14.06,14.06,14.05,14.05,68592.0,14.06,14.06,14.05,14.05,68592.0
2018-07-02 11:45:00,14.05,14.07,14.05,14.06,96852.0,14.05,14.07,14.05,14.06,96852.0
2018-07-02 11:50:00,14.06,14.08,14.06,14.07,42404.0,14.06,14.08,14.06,14.07,42404.0
2018-07-02 11:55:00,14.07,14.08,14.06,14.08,56456.0,14.07,14.08,14.06,14.08,56456.0
2018-07-02 12:00:00,14.07,14.1,14.07,14.1,73608.0,14.07,14.1,14.07,14.1,73608.0
2018-07-02 12:05:00,14.1,14.1,14.08,14.1,39596.0,14.1,14.1,14.08,14.1,39596.0
2018-07-02 12:10:00,14.11,14.11,14.09,14.1,47412.0,14.11,14.11,14.09,14.1,47412.0
2018-07-02 12:15:00,14.1,14.1,14.07,14.07,119160.0,14.1,14.1,14.07,14.07,119160.0
2018-07-02 12:20:00,14.08,14.1,14.08,14.09,61576.0,14.08,14.1,14.08,14.09,61576.0
2018-07-02 12:25:00,14.09,14.12,14.09,14.12,56464.0,14.09,14.12,14.09,14.12,56464.0
2018-07-02 12:30:00,14.11,14.11,14.09,14.1,73892.0,14.11,14.11,14.09,14.1,73892.0
2018-07-02 12:35:00,14.1,14.1,14.09,14.1,60712.0,14.1,14.1,14.09,14.1,60712.0
2018-07-02 12:40:00,14.09,14.12,14.09,14.12,57176.0,14.09,14.12,14.09,14.12,57176.0
2018-07-02 12:45:00,14.12,14.13,14.12,14.12,77148.0,14.12,14.13,14.12,14.12,77148.0
2018-07-02 12:50:00,14.12,14.12,14.1,14.11,101096.0,14.12,14.12,14.1,14.11,101096.0
2018-07-02 12:55:00,14.11,14.13,14.11,14.12,66204.0,14.11,14.13,14.11,14.12,66204.0
2018-07-02 13:00:00,14.12,14.13,14.11,14.12,58168.0,14.12,14.13,14.11,14.12,58168.0
2018-07-02 13:05:00,14.12,14.13,14.12,14.13,45672.0,14.12,14.13,14.12,14.13,45672.0
2018-07-02 13:10:00,14.12,14.13,14.1,14.1,52800.0,14.12,14.13,14.1,14.1,52800.0
2018-07-02 13:15:00,14.1,14.1,14.07,14.07,108652.0,14.1,14.1,14.07,14.07,108652.0
2018-07-02 13:20:00,14.06,14.07,14.04,14.05,109504.0,14.06,14.07,14.04,14.05,109504.0
2018-07-02 13:25:00,14.05,14.06,14.03,14.05,82656.0,14.05,14.06,14.03,14.05,82656.0
2018-07-02 13:30:00,14.05,14.07,14.04,14.07,45600.0,14.05,14.07,14.04,14.07,45600.0
2018-07-02 13:35:00,14.07,14.08,14.07,14.08,47056.0,14.07,14.08,14.07,14.08,47056.0
2018-07-02 13:40:00,14.08,14.1,14.08,14.1,54396.0,14.08,14.1,14.08,14.1,54396.0
2018-07-02 13:45:00,14.1,14.11,14.09,14.11,69408.0,14.1,14.11,14.09,14.11,69408.0
2018-07-02 13:50:00,14.11,14.11,14.1,14.11,80160.0,14.11,14.11,14.1,14.11,80160.0
2018-07-02 13:55:00,14.1,14.12,14.09,14.09,84760.0,14.1,14.12,14.09,14.09,84760.0
2018-07-02 14:00:00,14.09,14.1,14.08,14.09,77268.0,14.09,14.1,14.08,14.09,77268.0
2018-07-02 14:05:00,14.1,14.14,14.1,14.12,113248.0,14.1,14.14,14.1,14.12,113248.0
2018-07-02 14:10:00,14.12,14.14,14.1,14.13,123436.0,14.12,14.14,14.1,14.13,123436.0
2018-07-02 14:15:00,14.13,14.15,14.13,14.14,83436.0,14.13,14.15,14.13,14.14,83436.0
2018-07-02 14:20:00,14.15,14.16,14.13,14.15,51140.0,14.15,14.16,14.13,14.15,51140.0
2018-07-02 14:25:00,14.15,14.18,14.15,14.16,80016.0,14.15,14.18,14.15,14.16,80016.0
2018-07-02 14:30:00,14.16,14.18,14.16,14.17,61800.0,14.16,14.18,14.16,14.17,61800.0
2018-07-02 14:35:00,14.17,14.17,14.16,14.17,40192.0,14.17,14.17,14.16,14.17,40192.0
2018-07-02 14:40:00,14.16,14.18,14.16,14.18,81920.0,14.16,14.18,14.16,14.18,81920.0
2018-07-02 14:45:00,14.18,14.19,14.17,14.18,73352.0,14.18,14.19,14.17,14.18,73352.0
2018-07-02 14:50:00,14.18,14.19,14.15,14.16,99460.0,14.18,14.19,14.15,14.16,99460.0
2018-07-02 14:55:00,14.16,14.16,14.11,14.12,243036.0,14.16,14.16,14.11,14.12,243036.0
2018-07-02 15:00:00,14.12,14.14,14.12,14.12,95260.0,14.12,14.14,14.12,14.12,95260.0
2018-07-02 15:05:00,14.12,14.13,14.12,14.13,52624.0,14.12,14.13,14.12,14.13,52624.0
2018-07-02 15:10:00,14.13,14.15,14.13,14.13,59960.0,14.13,14.15,14.13,14.13,59960.0
2018-07-02 15:15:00,14.13,14.14,14.12,14.13,345852.0,14.13,14.14,14.12,14.13,345852.0
2018-07-02 15:20:00,14.13,14.13,14.12,14.13,46916.0,14.13,14.13,14.12,14.13,46916.0
2018-07-02 15:25:00,14.13,14.15,14.13,14.15,73000.0,14.13,14.15,14.13,14.15,73000.0
2018-07-02 15:30:00,14.15,14.15,14.13,14.14,92696.0,14.15,14.15,14.13,14.14,92696.0
2018-07-02 15:35:00,14.15,14.17,14.14,14.17,97164.0,14.15,14.17,14.14,14.17,97164.0
2018-07-02 15:40:00,14.17,14.17,14.15,14.17,103460.0,14.17,14.17,14.15,14.17,103460.0
2018-07-02 15:45:00,14.17,14.19,14.17,14.19,206964.0,14.17,14.19,14.17,14.19,206964.0
2018-07-02 15:50:00,14.19,14.2,14.18,14.2,278648.0,14.19,14.2,14.18,14.2,278648.0
2018-07-02 15:55:00,14.2,14.22,14.2,14.21,520852.0,14.2,14.22,14.2,14.21,520852.0
2018-07-03 09:30:00,14.36,14.45,14.3,14.33,229604.0,14.36,14.45,14.3,14.33,229604.0
2018-07-03 09:35:00,14.32,14.35,14.28,14.28,104248.0,14.32,14.35,14.28,14.28,104248.0
2018-07-03 09:40:00,14.28,14.32,14.28,14.3,76792.0,14.28,14.32,14.28,14.3,76792.0
2018-07-03 09:45:00,14.31,14.31,14.27,14.29,105092.0,14.31,14.31,14.27,14.29,105092.0
2018-07-03 09:50:00,14.28,14.28,14.23,14.24,137536.0,14.28,14.28,14.23,14.24,137536.0
2018-07-03 09:55:00,14.24,14.31,14.22,14.31,92108.0,14.24,14.31,14.22,14.31,92108.0
2018-07-03 10:00:00,14.3,14.3,14.27,14.29,88780.0,14.3,14.3,14.27,14.29,88780.0
2018-07-03 10:05:00,14.29,14.3,14.22,14.22,92764.0,14.29,14.3,14.22,14.22,92764.0
2018-07-03 10:10:00,14.23,14.26,14.22,14.25,80436.0,14.23,14.26,14.22,14.25,80436.0
2018-07-03 10:15:00,14.25,14.28,14.25,14.27,75880.0,14.25,14.28,14.25,14.27,75880.0
2018-07-03 10:20:00,14.27,14.3,14.26,14.3,43176.0,14.27,14.3,14.26,14.3,43176.0
2018-07-03 10:25:00,14.3,14.3,14.27,14.28,65744.0,14.3,14.3,14.27,14.28,65744.0
2018-07-03 10:30:00,14.28,14.3,14.27,14.29,39636.0,14.28,14.3,14.27,14.29,39636.0
2018-07-03 10:35:00,14.3,14.34,14.29,14.32,68888.0,14.3,14.34,14.29,14.32,68888.0
2018-07-03 10:40:00,14.32,14.32,14.31,14.32,46820.0,14.32,14.32,14.31,14.32,46820.0
2018-07-03 10:45:00,14.32,14.33,14.3,14.31,72280.0,14.32,14.33,14.3,14.31,72280.0
2018-07-03 10:50:00,14.31,14.31,14.3,14.31,47948.0,14.31,14.31,14.3,14.31,47948.0
2018-07-03 10:55:00,14.31,14.31,14.28,14.29,68100.0,14.31,14.31,14.28,14.29,68100.0
2018-07-03 11:00:00,14.29,14.3,14.28,14.29,52468.0,14.29,14.3,14.28,14.29,52468.0
2018-07-03 11:05:00,14.29,14.31,14.29,14.3,68324.0,14.29,14.31,14.29,14.3,68324.0
2018-07-03 11:10:00,14.3,14.3,14.28,14.3,57296.0,14.3,14.3,14.28,14.3,57296.0
2018-07-03 11:15:00,14.3,14.33,14.3,14.33,66808.0,14.3,14.33,14.3,14.33,66808.0
2018-07-03 11:20:00,14.33,14.35,14.33,14.33,82872.0,14.33,14.35,14.33,14.33,82872.0
2018-07-03 11:25:00,14.33,14.34,14.32,14.34,69484.0,14.33,14.34,14.32,14.34,69484.0
2018-07-03 11:30:00,14.34,14.38,14.34,14.38,67612.0,14.34,14.38,14.34,14.38,67612.0
2018-07-03 11:35:00,14.38,14.38,14.35,14.36,150524.0,14.38,14.38,14.35,14.36,150524.0
2018-07-03 11:40:00,14.36,14.36,14.34,14.34,47176.0,14.36,14.36,14.34,14.34,47176.0
2018-07-03 11:45:00,14.34,14.35,14.31,14.31,132780.0,14.34,14.35,14.31,14.31,132780.0
2018-07-03 11:50:00,14.31,14.32,14.28,14.3,46496.0,14.31,14.32,14.28,14.3,46496.0
2018-07-03 11:55:00,14.31,14.32,14.3,14.32,68088.0,14.31,14.32,14.3,14.32,68088.0
2018-07-03 12:00:00,14.32,14.33,14.29,14.29,68292.0,14.32,14.33,14.29,14.29,68292.0
2018-07-03 12:05:00,14.29,14.3,14.26,14.26,63988.0,14.29,14.3,14.26,14.26,63988.0
2018-07-03 12:10:00,14.26,14.27,14.24,14.25,68400.0,14.26,14.27,14.24,14.25,68400.0
2018-07-03 12:15:00,14.24,14.24,14.23,14.24,52176.0,14.24,14.24,14.23,14.24,52176.0
2018-07-03 12:20:00,14.23,14.26,14.23,14.25,58936.0,14.23,14.26,14.23,14.25,58936.0
2018-07-03 12:25:00,14.25,14.26,14.23,14.24,80748.0,14.25,14.26,14.23,14.24,80748.0
2018-07-03 12:30:00,14.24,14.25,14.24,14.24,71288.0,14.24,14.25,14.24,14.24,71288.0
2018-07-03 12:35:00,14.24,14.25,14.22,14.22,92972.0,14.24,14.25,14.22,14.22,92972.0
2018-07-03 12:40:00,14.22,14.27,14.21,14.27,116360.0,14.22,14.27,14.21,14.27,116360.0
2018-07-03 12:45:00,14.27,14.27,14.26,14.26,174604.0,14.27,14.27,14.26,14.26,174604.0
2018-07-03 12:50:00,14.26,14.31,14.26,14.3,337152.0,14.26,14.31,14.26,14.3,337152.0
2018-07-03 12:55:00,14.3,14.36,14.3,14.34,750492.0,14.3,14.36,14.3,14.34,750492.0
2018-07-05 09:30:00,14.35,14.45,14.29,14.3,106780.0,14.35,14.45,14.29,14.3,106780.0
2018-07-05 09:35:00,14.29,14.3,14.23,14.29,163916.0,14.29,14.3,14.23,14.29,163916.0
2018-07-05 09:40:00,14.28,14.28,14.2,14.21,65768.0,14.28,14.28,14.2,14.21,65768.0
2018-07-05 09:45:00,14.2,14.21,14.15,14.19,144052.0,14.2,14.21,14.15,14.19,144052.0
2018-07-05 09:50:00,14.19,14.19,14.13,14.14,73172.0,14.19,14.19,14.13,14.14,73172.0
2018-07-05 09:55:00,14.14,14.15,14.08,14.09,63476.0,14.14,14.15,14.08,14.09,63476.0
2018-07-05 10:00:00,14.09,14.12,14.07,14.08,178108.0,14.09,14.12,14.07,14.08,178108.0
2018-07-05 10:05:00,14.07,14.13,14.05,14.12,90064.0,14.07,14.13,14.05,14.12,90064.0
2018-07-05 10:10:00,14.11,14.11,14.05,14.06,57892.0,14.11,14.11,14.05,14.06,57892.0
2018-07-05 10:15:00,14.06,14.07,14.05,14.06,18364.0,14.06,14.07,14.05,14.06,18364.0
2018-07-05 10:20:00,14.06,14.09,14.06,14.09,27600.0,14.06,14.09,14.06,14.09,27600.0
2018-07-05 10:25:00,14.08,14.1,14.07,14.08,26800.0,14.08,14.1,14.07,14.08,26800.0
2018-07-05 10:30:00,14.08,14.09,14.06,14.07,43332.0,14.08,14.09,14.06,14.07,43332.0
2018-07-05 10:35:00,14.07,14.08,14.05,14.06,54036.0,14.07,14.08,14.05,14.06,54036.0
2018-07-05 10:40:00,14.05,14.1,14.05,14.09,110060.0,14.05,14.1,14.05,14.09,110060.0
2018-07-05 10:45:00,14.09,14.1,14.08,14.09,48840.0,14.09,14.1,14.08,14.09,48840.0
2018-07-05 10:50:00,14.09,14.09,14.06,14.07,59388.0,14.09,14.09,14.06,14.07,59388.0
2018-07-05 10:55:00,14.07,14.08,14.04,14.05,128628.0,14.07,14.08,14.04,14.05,128628.0
2018-07-05 11:00:00,14.05,14.1,14.05,14.09,24620.0,14.05,14.1,14.05,14.09,24620.0
2018-07-05 11:05:00,14.09,14.12,14.09,14.12,21800.0,14.09,14.12,14.09,14.12,21800.0
2018-07-05 11:10:00,14.12,14.13,14.11,14.12,40016.0,14.12,14.13,14.11,14.12,40016.0
2018-07-05 11:15:00,14.12,14.18,14.12,14.17,33344.0,14.12,14.18,14.12,14.17,33344.0
2018-07-05 11:20:00,14.18,14.19,14.17,14.17,26040.0,14.18,14.19,14.17,14.17,26040.0
2018-07-05 11:25:00,14.17,14.2,14.17,14.18,25760.0,14.17,14.2,14.17,14.18,25760.0
2018-07-05 11:30:00,14.18,14.2,14.18,14.19,24800.0,14.18,14.2,14.18,14.19,24800.0
2018-07-05 11:35:00,14.19,14.2,14.17,14.18,59552.0,14.19,14.2,14.17,14.18,59552.0
2018-07-05 11:40:00,14.18,14.19,14.17,14.18,26000.0,14.18,14.19,14.17,14.18,26000.0
2018-07-05 11:45:00,14.19,14.21,14.19,14.2,21200.0,14.19,14.21,14.19,14.2,21200.0
2018-07-05 11:50:00,14.2,14.21,14.19,14.19,12800.0,14.2,14.21,14.19,14.19,12800.0
2018-07-05 11:55:00,14.2,14.2,14.18,14.18,16600.0,14.2,14.2,14.18,14.18,16600.0
2018-07-05 12:00:00,14.18,14.21,14.18,14.2,20632.0,14.18,14.21,14.18,14.2,20632.0
2018-07-05 12:05:00,14.2,14.21,14.19,14.2,13620.0,14.2,14.21,14.19,14.2,13620.0
2018-07-05 12:10:00,14.19,14.2,14.19,14.19,14220.0,14.19,14.2,14.19,14.19,14220.0
2018-07-05 12:15:00,14.19,14.2,14.19,14.2,11836.0,14.19,14.2,14.19,14.2,11836.0
2018-07-05 12:20:00,14.2,14.21,14.19,14.2,18400.0,14.2,14.21,14.19,14.2,18400.0
2018-07-05 12:25:00,14.2,14.21,14.2,14.21,12000.0,14.2,14.21,14.2,14.21,12000.0
2018-07-05 12:30:00,14.21,14.23,14.2,14.22,24100.0,14.21,14.23,14.2,14.22,24100.0
2018-07-05 12:35:00,14.22,14.24,14.22,14.22,21788.0,14.22,14.24,14.22,14.22,21788.0
2018-07-05 12:40:00,14.22,14.24,14.22,14.22,19804.0,14.22,14.24,14.22,14.22,19804.0
2018-07-05 12:45:00,14.22,14.22,14.2,14.2,20800.0,14.22,14.22,14.2,14.2,20800.0
2018-07-05 12:50:00,14.21,14.23,14.21,14.22,23200.0,14.21,14.23,14.21,14.22,23200.0
2018-07-05 12:55:00,14.22,14.25,14.22,14.24,34876.0,14.22,14.25,14.22,14.24,34876.0
2018-07-05 13:00:00,14.24,14.26,14.24,14.24,44204.0,14.24,14.26,14.24,14.24,44204.0
2018-07-05 13:05:00,14.24,14.24,14.23,14.23,16400.0,14.24,14.24,14.23,14.23,16400.0
2018-07-05 13:10:00,14.23,14.24,14.23,14.23,60556.0,14.23,14.24,14.23,14.23,60556.0
2018-07-05 13:15:00,14.23,14.25,14.23,14.25,21860.0,14.23,14.25,14.23,14.25,21860.0
2018-07-05 13:20:00,14.25,14.25,14.24,14.24,36388.0,14.25,14.25,14.24,14.24,36388.0
2018-07-05 13:25:00,14.24,14.24,14.23,14.23,14572.0,14.24,14.24,14.23,14.23,14572.0
2018-07-05 13:30:00,14.23,14.23,14.22,14.22,25976.0,14.23,14.23,14.22,14.22,25976.0
2018-07-05 13:35:00,14.22,14.22,14.21,14.22,36120.0,14.22,14.22,14.21,14.22,36120.0
2018-07-05 13:40:00,14.22,14.23,14.22,14.22,22824.0,14.22,14.23,14.22,14.22,22824.0
2018-07-05 13:45:00,14.22,14.23,14.22,14.23,28236.0,14.22,14.23,14.22,14.23,28236.0
2018-07-05 13:50:00,14.23,14.23,14.22,14.22,31860.0,14.23,14.23,14.22,14.22,31860.0
2018-07-05 13:55:00,14.22,14.23,14.22,14.23,17540.0,14.22,14.23,14.22,14.23,17540.0
2018-07-05 14:00:00,14.23,14.25,14.21,14.21,59576.0,14.23,14.25,14.21,14.21,59576.0
2018-07-05 14:05:00,14.21,14.22,14.2,14.2,43156.0,14.21,14.22,14.2,14.2,43156.0
2018-07-05 14:10:00,14.2,14.2,14.18,14.18,53456.0,14.2,14.2,14.18,14.18,53456.0
2018-07-05 14:15:00,14.17,14.22,14.17,14.22,88604.0,14.17,14.22,14.17,14.22,88604.0
2018-07-05 14:20:00,14.22,14.25,14.22,14.24,121616.0,14.22,14.25,14.22,14.24,121616.0
2018-07-05 14:25:00,14.24,14.24,14.23,14.24,84676.0,14.24,14.24,14.23,14.24,84676.0
2018-07-05 14:30:00,14.24,14.24,14.23,14.24,76268.0,14.24,14.24,14.23,14.24,76268.0
2018-07-05 14:35:00,14.24,14.24,14.23,14.23,54724.0,14.24,14.24,14.23,14.23,54724.0
2018-07-05 14:40:00,14.23,14.23,14.22,14.22,35596.0,14.23,14.23,14.22,14.22,35596.0
2018-07-05 14:45:00,14.22,14.23,14.21,14.21,48984.0,14.22,14.23,14.21,14.21,48984.0
2018-07-05 14:50:00,14.21,14.24,14.21,14.23,136484.0,14.21,14.24,14.21,14.23,136484.0
2018-07-05 14:55:00,14.23,14.24,14.22,14.24,67828.0,14.23,14.24,14.22,14.24,67828.0
2018-07-05 15:00:00,14.24,14.24,14.23,14.24,112772.0,14.24,14.24,14.23,14.24,112772.0
2018-07-05 15:05:00,14.24,14.24,14.23,14.24,74784.0,14.24,14.24,14.23,14.24,74784.0
2018-07-05 15:10:00,14.24,14.25,14.24,14.24,93372.0,14.24,14.25,14.24,14.24,93372.0
2018-07-05 15:15:00,14.25,14.25,14.24,14.25,111640.0,14.25,14.25,14.24,14.25,111640.0
2018-07-05 15:20:00,14.25,14.27,14.25,14.26,128204.0,14.25,14.27,14.25,14.26,128204.0
2018-07-05 15:25:00,14.25,14.25,14.24,14.25,88940.0,14.25,14.25,14.24,14.25,88940.0
2018-07-05 15:30:00,14.25,14.25,14.24,14.25,129944.0,14.25,14.25,14.24,14.25,129944.0
2018-07-05 15:35:00,14.25,14.26,14.24,14.25,126552.0,14.25,14.26,14.24,14.25,126552.0
2018-07-05 15:40:00,14.25,14.26,14.24,14.26,142436.0,14.25,14.26,14.24,14.26,142436.0
2018-07-05 15:45:00,14.26,14.27,14.25,14.27,169400.0,14.26,14.27,14.25,14.27,169400.0
2018-07-05 15:50:00,14.26,14.3,14.26,14.29,271292.0,14.26,14.3,14.26,14.29,271292.0
2018-07-05 15:55:00,14.29,14.3,14.28,14.29,410376.0,14.29,14.3,14.28,14.29,410376.0
2018-07-06 09:30:00,14.33,14.35,14.26,14.27,59184.0,14.33,14.35,14.26,14.27,59184.0
2018-07-06 09:35:00,14.29,14.3,14.27,14.28,39216.0,14.29,14.3,14.27,14.28,39216.0
2018-07-06 09:40:00,14.28,14.32,14.28,14.31,28068.0,14.28,14.32,14.28,14.31,28068.0
2018-07-06 09:45:00,14.31,14.33,14.3,14.32,33572.0,14.31,14.33,14.3,14.32,33572.0
2018-07-06 09:50:00,14.31,14.37,14.31,14.36,46396.0,14.31,14.37,14.31,14.36,46396.0
2018-07-06 09:55:00,14.36,14.39,14.36,14.38,38880.0,14.36,14.39,14.36,14.38,38880.0
2018-07-06 10:00:00,14.38,14.4,14.36,14.37,68792.0,14.38,14.4,14.36,14.37,68792.0
2018-07-06 10:05:00,14.37,14.41,14.35,14.41,44152.0,14.37,14.41,14.35,14.41,44152.0
2018-07-06 10:10:00,14.41,14.43,14.38,14.41,59348.0,14.41,14.43,14.38,14.41,59348.0
2018-07-06 10:15:00,14.42,14.44,14.41,14.41,61688.0,14.42,14.44,14.41,14.41,61688.0
2018-07-06 10:20:00,14.41,14.44,14.41,14.43,41816.0,14.41,14.44,14.41,14.43,41816.0
2018-07-06 10:25:00,14.44,14.46,14.44,14.45,38988.0,14.44,14.46,14.44,14.45,38988.0
2018-07-06 10:30:00,14.45,14.45,14.41,14.42,34800.0,14.45,14.45,14.41,14.42,34800.0
2018-07-06 10:35:00,14.41,14.43,14.4,14.43,38932.0,14.41,14.43,14.4,14.43,38932.0
2018-07-06 10:40:00,14.43,14.47,14.43,14.46,55344.0,14.43,14.47,14.43,14.46,55344.0
2018-07-06 10:45:00,14.46,14.46,14.44,14.45,41900.0,14.46,14.46,14.44,14.45,41900.0
2018-07-06 10:50:00,14.45,14.45,14.44,14.45,18288.0,14.45,14.45,14.44,14.45,18288.0
2018-07-06 10:55:00,14.45,14.47,14.45,14.46,32272.0,14.45,14.47,14.45,14.46,32272.0
2018-07-06 11:00:00,14.46,14.47,14.46,14.46,24172.0,14.46,14.47,14.46,14.46,24172.0
2018-07-06 11:05:00,14.46,14.49,14.46,14.48,31876.0,14.46,14.49,14.46,14.48,31876.0
2018-07-06 11:10:00,14.48,14.49,14.47,14.48,33652.0,14.48,14.49,14.47,14.48,33652.0
2018-07-06 11:15:00,14.48,14.49,14.47,14.47,61916.0,14.48,14.49,14.47,14.47,61916.0
2018-07-06 11:20:00,14.48,14.48,14.46,14.46,21600.0,14.48,14.48,14.46,14.46,21600.0
2018-07-06 11:25:00,14.46,14.48,14.46,14.47,33988.0,14.46,14.48,14.46,14.47,33988.0
2018-07-06 11:30:00,14.47,14.47,14.46,14.47,32896.0,14.47,14.47,14.46,14.47,32896.0
2018-07-06 11:35:00,14.47,14.49,14.47,14.49,31628.0,14.47,14.49,14.47,14.49,31628.0
2018-07-06 11:40:00,14.49,14.5,14.48,14.5,36120.0,14.49,14.5,14.48,14.5,36120.0
2018-07-06 11:45:00,14.5,14.53,14.5,14.52,58136.0,14.5,14.53,14.5,14.52,58136.0
2018-07-06 11:50:00,14.52,14.52,14.49,14.49,97060.0,14.52,14.52,14.49,14.49,97060.0
2018-07-06 11:55:00,14.49,14.5,14.49,14.5,31784.0,14.49,14.5,14.49,14.5,31784.0
2018-07-06 12:00:00,14.5,14.52,14.5,14.52,22000.0,14.5,14.52,14.5,14.52,22000.0
2018-07-06 12:05:00,14.51,14.53,14.5,14.5,49484.0,14.51,14.53,14.5,14.5,49484.0
2018-07-06 12:10:00,14.5,14.5,14.5,14.5,13600.0,14.5,14.5,14.5,14.5,13600.0
2018-07-06 12:15:00,14.5,14.51,14.49,14.51,51096.0,14.5,14.51,14.49,14.51,51096.0
2018-07-06 12:20:00,14.51,14.51,14.49,14.49,28800.0,14.51,14.51,14.49,14.49,28800.0
2018-07-06 12:25:00,14.49,14.51,14.49,14.51,23700.0,14.49,14.51,14.49,14.51,23700.0
2018-07-06 12:30:00,14.51,14.52,14.5,14.52,35220.0,14.51,14.52,14.5,14.52,35220.0
2018-07-06 12:35:00,14.52,14.53,14.52,14.53,49532.0,14.52,14.53,14.52,14.53,49532.0
2018-07-06 12:40:00,14.53,14.53,14.52,14.52,22840.0,14.53,14.53,14.52,14.52,22840.0
2018-07-06 12:45:00,14.52,14.52,14.49,14.5,40896.0,14.52,14.52,14.49,14.5,40896.0
2018-07-06 12:50:00,14.5,14.51,14.49,14.5,20636.0,14.5,14.51,14.49,14.5,20636.0
2018-07-06 12:55:00,14.5,14.52,14.5,14.52,19200.0,14.5,14.52,14.5,14.52,19200.0
2018-07-06 13:00:00,14.52,14.52,14.51,14.51,28796.0,14.52,14.52,14.51,14.51,28796.0
2018-07-06 13:05:00,14.51,14.52,14.51,14.52,23600.0,14.51,14.52,14.51,14.52,23600.0
2018-07-06 13:10:00,14.51,14.51,14.5,14.51,34400.0,14.51,14.51,14.5,14.51,34400.0
2018-07-06 13:15:00,14.51,14.51,14.47,14.48,35400.0,14.51,14.51,14.47,14.48,35400.0
2018-07-06 13:20:00,14.47,14.48,14.47,14.47,42088.0,14.47,14.48,14.47,14.47,42088.0
2018-07-06 13:25:00,14.47,14.49,14.47,14.49,29800.0,14.47,14.49,14.47,14.49,29800.0
2018-07-06 13:30:00,14.49,14.49,14.48,14.48,104000.0,14.49,14.49,14.48,14.48,104000.0
2018-07-06 13:35:00,14.48,14.48,14.47,14.47,106516.0,14.48,14.48,14.47,14.47,106516.0
2018-07-06 13:40:00,14.47,14.49,14.47,14.47,31300.0,14.47,14.49,14.47,14.47,31300.0
2018-07-06 13:45:00,14.47,14.48,14.47,14.48,26444.0,14.47,14.48,14.47,14.48,26444.0
2018-07-06 13:50:00,14.48,14.49,14.48,14.49,36344.0,14.48,14.49,14.48,14.49,36344.0
2018-07-06 13:55:00,14.49,14.5,14.49,14.49,70400.0,14.49,14.5,14.49,14.49,70400.0
2018-07-06 14:00:00,14.49,14.51,14.49,14.5,164920.0,14.49,14.51,14.49,14.5,164920.0
2018-07-06 14:05:00,14.51,14.53,14.5,14.52,103496.0,14.51,14.53,14.5,14.52,103496.0
2018-07-06 14:10:00,14.53,14.53,14.51,14.52,46000.0,14.53,14.53,14.51,14.52,46000.0
2018-07-06 14:15:00,14.52,14.54,14.52,14.54,92568.0,14.52,14.54,14.52,14.54,92568.0
2018-07-06 14:20:00,14.54,14.56,14.54,14.56,114432.0,14.54,14.56,14.54,14.56,114432.0
2018-07-06 14:25:00,14.56,14.56,14.54,14.54,95044.0,14.56,14.56,14.54,14.54,95044.0
2018-07-06 14:30:00,14.54,14.54,14.52,14.52,70952.0,14.54,14.54,14.52,14.52,70952.0
2018-07-06 14:35:00,14.53,14.53,14.5,14.5,48848.0,14.53,14.53,14.5,14.5,48848.0
2018-07-06 14:40:00,14.5,14.51,14.49,14.5,45600.0,14.5,14.51,14.49,14.5,45600.0
2018-07-06 14:45:00,14.5,14.52,14.5,14.52,54016.0,14.5,14.52,14.5,14.52,54016.0
2018-07-06 14:50:00,14.52,14.53,14.52,14.52,67884.0,14.52,14.53,14.52,14.52,67884.0
2018-07-06 14:55:00,14.52,14.54,14.52,14.53,53200.0,14.52,14.54,14.52,14.53,53200.0
2018-07-06 15:00:00,14.53,14.54,14.53,14.53,347672.0,14.53,14.54,14.53,14.53,347672.0
2018-07-06 15:05:00,14.53,14.53,14.49,14.49,84668.0,14.53,14.53,14.49,14.49,84668.0
2018-07-06 15:10:00,14.49,14.5,14.49,14.49,65520.0,14.49,14.5,14.49,14.49,65520.0
2018-07-06 15:15:00,14.49,14.5,14.49,14.5,66400.0,14.49,14.5,14.49,14.5,66400.0
2018-07-06 15:20:00,14.5,14.5,14.49,14.5,36400.0,14.5,14.5,14.49,14.5,36400.0
2018-07-06 15:25:00,14.5,14.52,14.5,14.51,77324.0,14.5,14.52,14.5,14.51,77324.0
2018-07-06 15:30:00,14.51,14.52,14.49,14.49,119576.0,14.51,14.52,14.49,14.49,119576.0
2018-07-06 15:35:00,14.49,14.49,14.48,14.49,92132.0,14.49,14.49,14.48,14.49,92132.0
2018-07-06 15:40:00,14.49,14.49,14.48,14.48,118288.0,14.49,14.49,14.48,14.48,118288.0
2018-07-06 15:45:00,14.48,14.49,14.47,14.48,173896.0,14.48,14.49,14.47,14.48,173896.0
2018-07-06 15:50:00,14.48,14.51,14.48,14.51,355848.0,14.48,14.51,14.48,14.51,355848.0
2018-07-06 15:55:00,14.5,14.52,14.5,14.5,488484.0,14.5,14.52,14.5,14.5,488484.0
2018-07-09 09:30:00,14.53,14.59,14.53,14.57,127280.0,14.53,14.59,14.53,14.57,127280.0
2018-07-09 09:35:00,14.57,14.64,14.57,14.58,65644.0,14.57,14.64,14.57,14.58,65644.0
2018-07-09 09:40:00,14.58,14.61,14.55,14.6,50000.0,14.58,14.61,14.55,14.6,50000.0
2018-07-09 09:45:00,14.59,14.63,14.59,14.6,50876.0,14.59,14.63,14.59,14.6,50876.0
2018-07-09 09:50:00,14.6,14.6,14.55,14.57,37192.0,14.6,14.6,14.55,14.57,37192.0
2018-07-09 09:55:00,14.56,14.61,14.56,14.57,39600.0,14.56,14.61,14.56,14.57,39600.0
2018-07-09 10:00:00,14.57,14.6,14.57,14.6,33476.0,14.57,14.6,14.57,14.6,33476.0
2018-07-09 10:05:00,14.59,14.6,14.54,14.56,63600.0,14.59,14.6,14.54,14.56,63600.0
2018-07-09 10:10:00,14.56,14.57,14.53,14.54,23600.0,14.56,14.57,14.53,14.54,23600.0
2018-07-09 10:15:00,14.54,14.56,14.52,14.53,32780.0,14.54,14.56,14.52,14.53,32780.0
2018-07-09 10:20:00,14.53,14.55,14.52,14.54,31860.0,14.53,14.55,14.52,14.54,31860.0
2018-07-09 10:25:00,14.54,14.56,14.54,14.55,27752.0,14.54,14.56,14.54,14.55,27752.0
2018-07-09 10:30:00,14.55,14.57,14.55,14.56,18820.0,14.55,14.57,14.55,14.56,18820.0
2018-07-09 10:35:00,14.55,14.6,14.55,14.59,28008.0,14.55,14.6,14.55,14.59,28008.0
2018-07-09 10:40:00,14.59,14.6,14.57,14.57,55032.0,14.59,14.6,14.57,14.57,55032.0
2018-07-09 10:45:00,14.57,14.59,14.57,14.58,50648.0,14.57,14.59,14.57,14.58,50648.0
2018-07-09 10:50:00,14.58,14.61,14.58,14.61,53220.0,14.58,14.61,14.58,14.61,53220.0
2018-07-09 10:55:00,14.61,14.61,14.59,14.59,40280.0,14.61,14.61,14.59,14.59,40280.0
2018-07-09 11:00:00,14.59,14.59,14.57,14.57,30252.0,14.59,14.59,14.57,14.57,30252.0
2018-07-09 11:05:00,14.57,14.57,14.55,14.56,33236.0,14.57,14.57,14.55,14.56,33236.0
2018-07-09 11:10:00,14.56,14.58,14.56,14.56,35356.0,14.56,14.58,14.56,14.56,35356.0
2018-07-09 11:15:00,14.56,14.58,14.56,14.57,56164.0,14.56,14.58,14.56,14.57,56164.0
2018-07-09 11:20:00,14.57,14.59,14.57,14.59,29864.0,14.57,14.59,14.57,14.59,29864.0
2018-07-09 11:25:00,14.59,14.6,14.59,14.6,30032.0,14.59,14.6,14.59,14.6,30032.0
2018-07-09 11:30:00,14.6,14.6,14.58,14.59,30908.0,14.6,14.6,14.58,14.59,30908.0
2018-07-09 11:35:00,14.59,14.6,14.59,14.6,26432.0,14.59,14.6,14.59,14.6,26432.0
2018-07-09 11:40:00,14.6,14.61,14.59,14.6,60800.0,14.6,14.61,14.59,14.6,60800.0
2018-07-09 11:45:00,14.6,14.6,14.59,14.59,43952.0,14.6,14.6,14.59,14.59,43952.0
2018-07-09 11:50:00,14.59,14.61,14.59,14.6,162116.0,14.59,14.61,14.59,14.6,162116.0
2018-07-09 11:55:00,14.6,14.61,14.59,14.61,84608.0,14.6,14.61,14.59,14.61,84608.0
2018-07-09 12:00:00,14.61,14.63,14.61,14.62,49900.0,14.61,14.63,14.61,14.62,49900.0
2018-07-09 12:05:00,14.62,14.63,14.62,14.62,54604.0,14.62,14.63,14.62,14.62,54604.0
2018-07-09 12:10:00,14.62,14.62,14.6,14.6,31268.0,14.62,14.62,14.6,14.6,31268.0
2018-07-09 12:15:00,14.61,14.62,14.61,14.61,31972.0,14.61,14.62,14.61,14.61,31972.0
2018-07-09 12:20:00,14.62,14.62,14.61,14.61,25768.0,14.62,14.62,14.61,14.61,25768.0
2018-07-09 12:25:00,14.61,14.61,14.59,14.6,40400.0,14.61,14.61,14.59,14.6,40400.0
2018-07-09 12:30:00,14.59,14.6,14.59,14.6,183740.0,14.59,14.6,14.59,14.6,183740.0
2018-07-09 12:35:00,14.6,14.61,14.59,14.6,19216.0,14.6,14.61,14.59,14.6,19216.0
2018-07-09 12:40:00,14.6,14.61,14.6,14.6,26608.0,14.6,14.61,14.6,14.6,26608.0
2018-07-09 12:45:00,14.6,14.6,14.59,14.6,15496.0,14.6,14.6,14.59,14.6,15496.0
2018-07-09 12:50:00,14.6,14.6,14.58,14.59,24004.0,14.6,14.6,14.58,14.59,24004.0
2018-07-09 12:55:00,14.59,14.6,14.59,14.59,9600.0,14.59,14.6,14.59,14.59,9600.0
2018-07-09 13:00:00,14.59,14.6,14.58,14.6,22096.0,14.59,14.6,14.58,14.6,22096.0
2018-07-09 13:05:00,14.6,14.61,14.59,14.6,36752.0,14.6,14.61,14.59,14.6,36752.0
2018-07-09 13:10:00,14.59,14.6,14.58,14.59,22400.0,14.59,14.6,14.58,14.59,22400.0
2018-07-09 13:15:00,14.59,14.61,14.59,14.61,20252.0,14.59,14.61,14.59,14.61,20252.0
2018-07-09 13:20:00,14.61,14.61,14.59,14.6,42976.0,14.61,14.61,14.59,14.6,42976.0
2018-07-09 13:25:00,14.6,14.6,14.59,14.6,26800.0,14.6,14.6,14.59,14.6,26800.0
2018-07-09 13:30:00,14.6,14.62,14.6,14.62,28400.0,14.6,14.62,14.6,14.62,28400.0
2018-07-09 13:35:00,14.62,14.62,14.6,14.6,145600.0,14.62,14.62,14.6,14.6,145600.0
2018-07-09 13:40:00,14.6,14.6,14.6,14.6,85080.0,14.6,14.6,14.6,14.6,85080.0
2018-07-09 13:45:00,14.6,14.6,14.6,14.6,32804.0,14.6,14.6,14.6,14.6,32804.0
2018-07-09 13:50:00,14.6,14.6,14.6,14.6,57968.0,14.6,14.6,14.6,14.6,57968.0
2018-07-09 13:55:00,14.6,14.61,14.59,14.6,84812.0,14.6,14.61,14.59,14.6,84812.0
2018-07-09 14:00:00,14.6,14.61,14.6,14.61,110704.0,14.6,14.61,14.6,14.61,110704.0
2018-07-09 14:05:00,14.61,14.61,14.59,14.61,237900.0,14.61,14.61,14.59,14.61,237900.0
2018-07-09 14:10:00,14.61,14.65,14.61,14.64,23308.0,14.61,14.65,14.61,14.64,23308.0
2018-07-09 14:15:00,14.64,14.67,14.63,14.67,35064.0,14.64,14.67,14.63,14.67,35064.0
2018-07-09 14:20:00,14.67,14.67,14.65,14.66,49500.0,14.67,14.67,14.65,14.66,49500.0
2018-07-09 14:25:00,14.66,14.67,14.66,14.67,43088.0,14.66,14.67,14.66,14.67,43088.0
2018-07-09 14:30:00,14.67,14.7,14.67,14.69,18232.0,14.67,14.7,14.67,14.69,18232.0
2018-07-09 14:35:00,14.69,14.69,14.67,14.68,70580.0,14.69,14.69,14.67,14.68,70580.0
2018-07-09 14:40:00,14.68,14.69,14.67,14.68,32304.0,14.68,14.69,14.67,14.68,32304.0
2018-07-09 14:45:00,14.68,14.68,14.67,14.68,17208.0,14.68,14.68,14.67,14.68,17208.0
2018-07-09 14:50:00,14.68,14.7,14.68,14.69,79368.0,14.68,14.7,14.68,14.69,79368.0
2018-07-09 14:55:00,14.69,14.71,14.69,14.69,514808.0,14.69,14.71,14.69,14.69,514808.0
2018-07-09 15:00:00,14.69,14.69,14.68,14.68,98476.0,14.69,14.69,14.68,14.68,98476.0
2018-07-09 15:05:00,14.68,14.69,14.68,14.68,24812.0,14.68,14.69,14.68,14.68,24812.0
2018-07-09 15:10:00,14.68,14.69,14.68,14.68,72068.0,14.68,14.69,14.68,14.68,72068.0
2018-07-09 15:15:00,14.68,14.7,14.68,14.7,131296.0,14.68,14.7,14.68,14.7,131296.0
2018-07-09 15:20:00,14.7,14.7,14.68,14.69,54380.0,14.7,14.7,14.68,14.69,54380.0
2018-07-09 15:25:00,14.68,14.68,14.68,14.68,79220.0,14.68,14.68,14.68,14.68,79220.0
2018-07-09 15:30:00,14.68,14.7,14.68,14.69,69748.0,14.68,14.7,14.68,14.69,69748.0
2018-07-09 15:35:00,14.69,14.7,14.69,14.7,150692.0,14.69,14.7,14.69,14.7,150692.0
2018-07-09 15:40:00,14.7,14.7,14.69,14.7,137492.0,14.7,14.7,14.69,14.7,137492.0
2018-07-09 15:45:00,14.7,14.7,14.69,14.7,156136.0,14.7,14.7,14.69,14.7,156136.0
2018-07-09 15:50:00,14.69,14.7,14.68,14.68,96480.0,14.69,14.7,14.68,14.68,96480.0
2018-07-09 15:55:00,14.69,14.69,14.68,14.69,376920.0,14.69,14.69,14.68,14.69,376920.0
2018-07-10 09:30:00,14.76,14.86,14.72,14.81,159268.0,14.76,14.86,14.72,14.81,159268.0
2018-07-10 09:35:00,14.81,14.86,14.8,14.86,49784.0,14.81,14.86,14.8,14.86,49784.0
2018-07-10 09:40:00,14.86,14.88,14.82,14.84,28912.0,14.86,14.88,14.82,14.84,28912.0
2018-07-10 09:45:00,14.84,14.85,14.78,14.78,284032.0,14.84,14.85,14.78,14.78,284032.0
2018-07-10 09:50:00,14.78,14.79,14.75,14.76,48980.0,14.78,14.79,14.75,14.76,48980.0
2018-07-10 09:55:00,14.75,14.78,14.74,14.76,47188.0,14.75,14.78,14.74,14.76,47188.0
2018-07-10 10:00:00,14.75,14.76,14.72,14.75,51236.0,14.75,14.76,14.72,14.75,51236.0
2018-07-10 10:05:00,14.74,14.77,14.73,14.77,60728.0,14.74,14.77,14.73,14.77,60728.0
2018-07-10 10:10:00,14.76,14.77,14.73,14.74,48600.0,14.76,14.77,14.73,14.74,48600.0
2018-07-10 10:15:00,14.74,14.74,14.73,14.74,25528.0,14.74,14.74,14.73,14.74,25528.0
2018-07-10 10:20:00,14.75,14.76,14.72,14.76,42800.0,14.75,14.76,14.72,14.76,42800.0
2018-07-10 10:25:00,14.76,14.77,14.72,14.72,123604.0,14.76,14.77,14.72,14.72,123604.0
2018-07-10 10:30:00,14.73,14.78,14.73,14.74,30600.0,14.73,14.78,14.73,14.74,30600.0
2018-07-10 10:35:00,14.75,14.78,14.74,14.78,42800.0,14.75,14.78,14.74,14.78,42800.0
2018-07-10 10:40:00,14.78,14.8,14.78,14.8,41540.0,14.78,14.8,14.78,14.8,41540.0
2018-07-10 10:45:00,14.8,14.8,14.76,14.76,37640.0,14.8,14.8,14.76,14.76,37640.0
2018-07-10 10:50:00,14.76,14.77,14.73,14.77,43200.0,14.76,14.77,14.73,14.77,43200.0
2018-07-10 10:55:00,14.77,14.78,14.74,14.75,44480.0,14.77,14.78,14.74,14.75,44480.0
2018-07-10 11:00:00,14.75,14.75,14.72,14.72,25800.0,14.75,14.75,14.72,14.72,25800.0
2018-07-10 11:05:00,14.72,14.73,14.71,14.71,38020.0,14.72,14.73,14.71,14.71,38020.0
2018-07-10 11:10:00,14.72,14.72,14.7,14.72,25740.0,14.72,14.72,14.7,14.72,25740.0
2018-07-10 11:15:00,14.72,14.73,14.71,14.72,19000.0,14.72,14.73,14.71,14.72,19000.0
2018-07-10 11:20:00,14.73,14.74,14.71,14.71,50208.0,14.73,14.74,14.71,14.71,50208.0
2018-07-10 11:25:00,14.71,14.72,14.71,14.71,24556.0,14.71,14.72,14.71,14.71,24556.0
2018-07-10 11:30:00,14.71,14.73,14.71,14.72,50356.0,14.71,14.73,14.71,14.72,50356.0
2018-07-10 11:35:00,14.72,14.74,14.72,14.72,28392.0,14.72,14.74,14.72,14.72,28392.0
2018-07-10 11:40:00,14.73,14.74,14.72,14.72,15900.0,14.73,14.74,14.72,14.72,15900.0
2018-07-10 11:45:00,14.72,14.72,14.71,14.71,18600.0,14.72,14.72,14.71,14.71,18600.0
2018-07-10 11:50:00,14.71,14.72,14.71,14.71,13204.0,14.71,14.72,14.71,14.71,13204.0
2018-07-10 11:55:00,14.71,14.71,14.7,14.7,24808.0,14.71,14.71,14.7,14.7,24808.0
2018-07-10 12:00:00,14.7,14.71,14.68,14.68,31600.0,14.7,14.71,14.68,14.68,31600.0
2018-07-10 12:05:00,14.67,14.68,14.67,14.67,15060.0,14.67,14.68,14.67,14.67,15060.0
2018-07-10 12:10:00,14.67,14.68,14.67,14.68,10200.0,14.67,14.68,14.67,14.68,10200.0
2018-07-10 12:15:00,14.68,14.69,14.66,14.68,27844.0,14.68,14.69,14.66,14.68,27844.0
2018-07-10 12:20:00,14.67,14.68,14.67,14.67,16312.0,14.67,14.68,14.67,14.67,16312.0
2018-07-10 12:25:00,14.67,14.69,14.67,14.68,30384.0,14.67,14.69,14.67,14.68,30384.0
2018-07-10 12:30:00,14.68,14.69,14.68,14.68,8800.0,14.68,14.69,14.68,14.68,8800.0
2018-07-10 12:35:00,14.68,14.69,14.68,14.69,14400.0,14.68,14.69,14.68,14.69,14400.0
2018-07-10 12:40:00,14.68,14.69,14.67,14.67,19600.0,14.68,14.69,14.67,14.67,19600.0
2018-07-10 12:45:00,14.68,14.68,14.67,14.67,19336.0,14.68,14.68,14.67,14.67,19336.0
2018-07-10 12:50:00,14.67,14.67,14.65,14.65,4800.0,14.67,14.67,14.65,14.65,4800.0
2018-07-10 12:55:00,14.66,14.67,14.65,14.67,19212.0,14.66,14.67,14.65,14.67,19212.0
2018-07-10 13:00:00,14.67,14.67,14.66,14.67,8588.0,14.67,14.67,14.66,14.67,8588.0
2018-07-10 13:05:00,14.67,14.67,14.65,14.65,34828.0,14.67,14.67,14.65,14.65,34828.0
2018-07-10 13:10:00,14.65,14.67,14.64,14.64,20816.0,14.65,14.67,14.64,14.64,20816.0
2018-07-10 13:15:00,14.64,14.65,14.63,14.63,21300.0,14.64,14.65,14.63,14.63,21300.0
2018-07-10 13:20:00,14.63,14.63,14.63,14.63,20732.0,14.63,14.63,14.63,14.63,20732.0
2018-07-10 13:25:00,14.63,14.63,14.63,14.63,6576.0,14.63,14.63,14.63,14.63,6576.0
2018-07-10 13:30:00,14.63,14.63,14.63,14.63,18892.0,14.63,14.63,14.63,14.63,18892.0
2018-07-10 13:35:00,14.63,14.63,14.6,14.6,23964.0,14.63,14.63,14.6,14.6,23964.0
2018-07-10 13:40:00,14.6,14.61,14.6,14.61,10152.0,14.6,14.61,14.6,14.61,10152.0
2018-07-10 13:45:00,14.61,14.61,14.6,14.6,30140.0,14.61,14.61,14.6,14.6,30140.0
2018-07-10 13:50:00,14.6,14.63,14.59,14.62,12400.0,14.6,14.63,14.59,14.62,12400.0
2018-07-10 13:55:00,14.63,14.64,14.62,14.64,16976.0,14.63,14.64,14.62,14.64,16976.0
2018-07-10 14:00:00,14.65,14.65,14.64,14.65,14036.0,14.65,14.65,14.64,14.65,14036.0
2018-07-10 14:05:00,14.65,14.65,14.63,14.65,27352.0,14.65,14.65,14.63,14.65,27352.0
2018-07-10 14:10:00,14.64,14.65,14.64,14.64,15548.0,14.64,14.65,14.64,14.64,15548.0
2018-07-10 14:15:00,14.64,14.64,14.63,14.64,27492.0,14.64,14.64,14.63,14.64,27492.0
2018-07-10 14:20:00,14.64,14.65,14.64,14.65,18208.0,14.64,14.65,14.64,14.65,18208.0
2018-07-10 14:25:00,14.65,14.66,14.64,14.66,24380.0,14.65,14.66,14.64,14.66,24380.0
2018-07-10 14:30:00,14.66,14.66,14.65,14.65,23904.0,14.66,14.66,14.65,14.65,23904.0
2018-07-10 14:35:00,14.65,14.66,14.65,14.66,13404.0,14.65,14.66,14.65,14.66,13404.0
2018-07-10 14:40:00,14.66,14.67,14.65,14.65,19780.0,14.66,14.67,14.65,14.65,19780.0
2018-07-10 14:45:00,14.65,14.65,14.65,14.65,10428.0,14.65,14.65,14.65,14.65,10428.0
2018-07-10 14:50:00,14.65,14.66,14.65,14.65,30320.0,14.65,14.66,14.65,14.65,30320.0
2018-07-10 14:55:00,14.65,14.66,14.65,14.65,14172.0,14.65,14.66,14.65,14.65,14172.0
2018-07-10 15:00:00,14.65,14.65,14.65,14.65,10400.0,14.65,14.65,14.65,14.65,10400.0
2018-07-10 15:05:00,14.65,14.66,14.65,14.66,23200.0,14.65,14.66,14.65,14.66,23200.0
2018-07-10 15:10:00,14.66,14.68,14.65,14.68,40200.0,14.66,14.68,14.65,14.68,40200.0
2018-07-10 15:15:00,14.68,14.69,14.67,14.68,22820.0,14.68,14.69,14.67,14.68,22820.0
2018-07-10 15:20:00,14.69,14.7,14.68,14.69,27796.0,14.69,14.7,14.68,14.69,27796.0
2018-07-10 15:25:00,14.69,14.69,14.67,14.68,72296.0,14.69,14.69,14.67,14.68,72296.0
2018-07-10 15:30:00,14.68,14.69,14.68,14.68,65800.0,14.68,14.69,14.68,14.68,65800.0
2018-07-10 15:35:00,14.68,14.68,14.67,14.67,220244.0,14.68,14.68,14.67,14.67,220244.0
2018-07-10 15:40:00,14.67,14.68,14.66,14.66,177368.0,14.67,14.68,14.66,14.66,177368.0
2018-07-10 15:45:00,14.66,14.67,14.65,14.67,104892.0,14.66,14.67,14.65,14.67,104892.0
2018-07-10 15:50:00,14.67,14.7,14.67,14.67,267944.0,14.67,14.7,14.67,14.67,267944.0
2018-07-10 15:55:00,14.68,14.69,14.67,14.68,687768.0,14.68,14.69,14.67,14.68,687768.0
2018-07-11 09:30:00,14.29,14.45,14.23,14.42,707768.0,14.29,14.45,14.23,14.42,707768.0
2018-07-11 09:35:00,14.43,14.48,14.37,14.44,170352.0,14.43,14.48,14.37,14.44,170352.0
2018-07-11 09:40:00,14.44,14.48,14.36,14.39,70600.0,14.44,14.48,14.36,14.39,70600.0
2018-07-11 09:45:00,14.39,14.41,14.34,14.36,88996.0,14.39,14.41,14.34,14.36,88996.0
2018-07-11 09:50:00,14.35,14.42,14.34,14.42,45852.0,14.35,14.42,14.34,14.42,45852.0
2018-07-11 09:55:00,14.41,14.45,14.4,14.45,52160.0,14.41,14.45,14.4,14.45,52160.0
2018-07-11 10:00:00,14.45,14.49,14.44,14.45,55044.0,14.45,14.49,14.44,14.45,55044.0
2018-07-11 10:05:00,14.44,14.45,14.44,14.45,14400.0,14.44,14.45,14.44,14.45,14400.0
2018-07-11 10:10:00,14.44,14.49,14.43,14.49,68704.0,14.44,14.49,14.43,14.49,68704.0
2018-07-11 10:15:00,14.49,14.5,14.47,14.49,32400.0,14.49,14.5,14.47,14.49,32400.0
2018-07-11 10:20:00,14.5,14.54,14.5,14.52,99820.0,14.5,14.54,14.5,14.52,99820.0
2018-07-11 10:25:00,14.53,14.54,14.52,14.52,40604.0,14.53,14.54,14.52,14.52,40604.0
2018-07-11 10:30:00,14.52,14.53,14.51,14.51,109228.0,14.52,14.53,14.51,14.51,109228.0
2018-07-11 10:35:00,14.52,14.56,14.52,14.55,84456.0,14.52,14.56,14.52,14.55,84456.0
2018-07-11 10:40:00,14.55,14.55,14.52,14.54,53924.0,14.55,14.55,14.52,14.54,53924.0
2018-07-11 10:45:00,14.54,14.54,14.52,14.54,31488.0,14.54,14.54,14.52,14.54,31488.0
2018-07-11 10:50:00,14.54,14.55,14.53,14.54,71592.0,14.54,14.55,14.53,14.54,71592.0
2018-07-11 10:55:00,14.54,14.55,14.53,14.55,20228.0,14.54,14.55,14.53,14.55,20228.0
2018-07-11 11:00:00,14.55,14.58,14.54,14.56,57196.0,14.55,14.58,14.54,14.56,57196.0
2018-07-11 11:05:00,14.56,14.57,14.56,14.57,23204.0,14.56,14.57,14.56,14.57,23204.0
2018-07-11 11:10:00,14.58,14.58,14.55,14.56,24172.0,14.58,14.58,14.55,14.56,24172.0
2018-07-11 11:15:00,14.56,14.57,14.55,14.56,18348.0,14.56,14.57,14.55,14.56,18348.0
2018-07-11 11:20:00,14.56,14.56,14.54,14.55,25488.0,14.56,14.56,14.54,14.55,25488.0
2018-07-11 11:25:00,14.55,14.57,14.54,14.56,81312.0,14.55,14.57,14.54,14.56,81312.0
2018-07-11 11:30:00,14.56,14.56,14.53,14.54,57168.0,14.56,14.56,14.53,14.54,57168.0
2018-07-11 11:35:00,14.55,14.55,14.54,14.55,48104.0,14.55,14.55,14.54,14.55,48104.0
2018-07-11 11:40:00,14.55,14.56,14.54,14.54,22220.0,14.55,14.56,14.54,14.54,22220.0
2018-07-11 11:45:00,14.55,14.59,14.54,14.59,41348.0,14.55,14.59,14.54,14.59,41348.0
2018-07-11 11:50:00,14.58,14.59,14.58,14.58,36752.0,14.58,14.59,14.58,14.58,36752.0
2018-07-11 11:55:00,14.58,14.61,14.58,14.58,32972.0,14.58,14.61,14.58,14.58,32972.0
2018-07-11 12:00:00,14.58,14.59,14.58,14.59,20024.0,14.58,14.59,14.58,14.59,20024.0
2018-07-11 12:05:00,14.59,14.6,14.58,14.59,19704.0,14.59,14.6,14.58,14.59,19704.0
2018-07-11 12:10:00,14.59,14.6,14.57,14.58,21300.0,14.59,14.6,14.57,14.58,21300.0
2018-07-11 12:15:00,14.58,14.61,14.57,14.61,33992.0,14.58,14.61,14.57,14.61,33992.0
2018-07-11 12:20:00,14.61,14.63,14.61,14.62,16000.0,14.61,14.63,14.61,14.62,16000.0
2018-07-11 12:25:00,14.62,14.63,14.62,14.63,61836.0,14.62,14.63,14.62,14.63,61836.0
2018-07-11 12:30:00,14.64,14.65,14.63,14.64,14228.0,14.64,14.65,14.63,14.64,14228.0
2018-07-11 12:35:00,14.64,14.65,14.64,14.64,14400.0,14.64,14.65,14.64,14.64,14400.0
2018-07-11 12:40:00,14.65,14.65,14.64,14.65,16960.0,14.65,14.65,14.64,14.65,16960.0
2018-07-11 12:45:00,14.64,14.65,14.62,14.63,56564.0,14.64,14.65,14.62,14.63,56564.0
2018-07-11 12:50:00,14.63,14.63,14.62,14.62,10800.0,14.63,14.63,14.62,14.62,10800.0
2018-07-11 12:55:00,14.63,14.63,14.61,14.62,15560.0,14.63,14.63,14.61,14.62,15560.0
2018-07-11 13:00:00,14.62,14.62,14.6,14.6,27464.0,14.62,14.62,14.6,14.6,27464.0
2018-07-11 13:05:00,14.6,14.61,14.59,14.6,36544.0,14.6,14.61,14.59,14.6,36544.0
2018-07-11 13:10:00,14.6,14.61,14.59,14.61,13544.0,14.6,14.61,14.59,14.61,13544.0
2018-07-11 13:15:00,14.61,14.61,14.6,14.61,23800.0,14.61,14.61,14.6,14.61,23800.0
2018-07-11 13:20:00,14.61,14.64,14.61,14.63,41520.0,14.61,14.64,14.61,14.63,41520.0
2018-07-11 13:25:00,14.63,14.63,14.62,14.62,21644.0,14.63,14.63,14.62,14.62,21644.0
2018-07-11 13:30:00,14.63,14.63,14.61,14.61,29268.0,14.63,14.63,14.61,14.61,29268.0
2018-07-11 13:35:00,14.61,14.62,14.61,14.61,10228.0,14.61,14.62,14.61,14.61,10228.0
2018-07-11 13:40:00,14.61,14.61,14.6,14.6,15580.0,14.61,14.61,14.6,14.6,15580.0
2018-07-11 13:45:00,14.6,14.61,14.6,14.6,14032.0,14.6,14.61,14.6,14.6,14032.0
2018-07-11 13:50:00,14.6,14.6,14.58,14.59,40000.0,14.6,14.6,14.58,14.59,40000.0
2018-07-11 13:55:00,14.58,14.59,14.58,14.59,11016.0,14.58,14.59,14.58,14.59,11016.0
2018-07-11 14:00:00,14.59,14.6,14.59,14.6,44848.0,14.59,14.6,14.59,14.6,44848.0
2018-07-11 14:05:00,14.6,14.6,14.59,14.6,13164.0,14.6,14.6,14.59,14.6,13164.0
2018-07-11 14:10:00,14.59,14.59,14.57,14.58,40808.0,14.59,14.59,14.57,14.58,40808.0
2018-07-11 14:15:00,14.58,14.59,14.57,14.59,23044.0,14.58,14.59,14.57,14.59,23044.0
2018-07-11 14:20:00,14.59,14.59,14.59,14.59,21124.0,14.59,14.59,14.59,14.59,21124.0
2018-07-11 14:25:00,14.6,14.6,14.59,14.6,19652.0,14.6,14.6,14.59,14.6,19652.0
2018-07-11 14:30:00,14.6,14.61,14.6,14.6,52048.0,14.6,14.61,14.6,14.6,52048.0
2018-07-11 14:35:00,14.6,14.61,14.6,14.61,36960.0,14.6,14.61,14.6,14.61,36960.0
2018-07-11 14:40:00,14.61,14.62,14.6,14.61,44776.0,14.61,14.62,14.6,14.61,44776.0
2018-07-11 14:45:00,14.61,14.61,14.6,14.61,25380.0,14.61,14.61,14.6,14.61,25380.0
2018-07-11 14:50:00,14.61,14.61,14.61,14.61,34984.0,14.61,14.61,14.61,14.61,34984.0
2018-07-11 14:55:00,14.61,14.61,14.61,14.61,48948.0,14.61,14.61,14.61,14.61,48948.0
2018-07-11 15:00:00,14.61,14.62,14.6,14.6,37700.0,14.61,14.62,14.6,14.6,37700.0
2018-07-11 15:05:00,14.6,14.62,14.6,14.61,40724.0,14.6,14.62,14.6,14.61,40724.0
2018-07-11 15:10:00,14.61,14.62,14.6,14.61,46200.0,14.61,14.62,14.6,14.61,46200.0
2018-07-11 15:15:00,14.61,14.61,14.59,14.6,28128.0,14.61,14.61,14.59,14.6,28128.0
2018-07-11 15:20:00,14.6,14.6,14.59,14.6,33328.0,14.6,14.6,14.59,14.6,33328.0
2018-07-11 15:25:00,14.6,14.6,14.59,14.6,52540.0,14.6,14.6,14.59,14.6,52540.0
2018-07-11 15:30:00,14.6,14.6,14.6,14.6,95676.0,14.6,14.6,14.6,14.6,95676.0
2018-07-11 15:35:00,14.6,14.61,14.6,14.6,167368.0,14.6,14.61,14.6,14.6,167368.0
2018-07-11 15:40:00,14.6,14.6,14.58,14.58,98692.0,14.6,14.6,14.58,14.58,98692.0
2018-07-11 15:45:00,14.58,14.59,14.58,14.58,176888.0,14.58,14.59,14.58,14.58,176888.0
2018-07-11 15:50:00,14.58,14.58,14.55,14.58,258276.0,14.58,14.58,14.55,14.58,258276.0
2018-07-11 15:55:00,14.58,14.58,14.57,14.58,514036.0,14.58,14.58,14.57,14.58,514036.0
2018-07-12 09:30:00,14.69,14.73,14.63,14.64,76120.0,14.69,14.73,14.63,14.64,76120.0
2018-07-12 09:35:00,14.64,14.69,14.63,14.68,27024.0,14.64,14.69,14.63,14.68,27024.0
2018-07-12 09:40:00,14.68,14.7,14.65,14.66,15600.0,14.68,14.7,14.65,14.66,15600.0
2018-07-12 09:45:00,14.67,14.69,14.63,14.69,40128.0,14.67,14.69,14.63,14.69,40128.0
2018-07-12 09:50:00,14.69,14.73,14.68,14.7,36524.0,14.69,14.73,14.68,14.7,36524.0
2018-07-12 09:55:00,14.71,14.71,14.67,14.67,26752.0,14.71,14.71,14.67,14.67,26752.0
2018-07-12 10:00:00,14.67,14.7,14.67,14.68,30120.0,14.67,14.7,14.67,14.68,30120.0
2018-07-12 10:05:00,14.69,14.69,14.64,14.65,49788.0,14.69,14.69,14.64,14.65,49788.0
2018-07-12 10:10:00,14.65,14.67,14.63,14.65,37296.0,14.65,14.67,14.63,14.65,37296.0
2018-07-12 10:15:00,14.65,14.66,14.64,14.64,28540.0,14.65,14.66,14.64,14.64,28540.0
2018-07-12 10:20:00,14.64,14.67,14.64,14.65,30948.0,14.64,14.67,14.64,14.65,30948.0
2018-07-12 10:25:00,14.65,14.69,14.65,14.68,45580.0,14.65,14.69,14.65,14.68,45580.0
2018-07-12 10:30:00,14.68,14.68,14.67,14.68,36932.0,14.68,14.68,14.67,14.68,36932.0
2018-07-12 10:35:00,14.68,14.7,14.67,14.68,66196.0,14.68,14.7,14.67,14.68,66196.0
2018-07-12 10:40:00,14.68,14.68,14.65,14.65,37512.0,14.68,14.68,14.65,14.65,37512.0
2018-07-12 10:45:00,14.65,14.66,14.63,14.64,66968.0,14.65,14.66,14.63,14.64,66968.0
2018-07-12 10:50:00,14.64,14.65,14.64,14.64,63532.0,14.64,14.65,14.64,14.64,63532.0
2018-07-12 10:55:00,14.63,14.65,14.63,14.64,36400.0,14.63,14.65,14.63,14.64,36400.0
2018-07-12 11:00:00,14.64,14.65,14.63,14.64,32180.0,14.64,14.65,14.63,14.64,32180.0
2018-07-12 11:05:00,14.64,14.65,14.63,14.64,208568.0,14.64,14.65,14.63,14.64,208568.0
2018-07-12 11:10:00,14.65,14.67,14.64,14.65,153340.0,14.65,14.67,14.64,14.65,153340.0
2018-07-12 11:15:00,14.65,14.65,14.64,14.65,41800.0,14.65,14.65,14.64,14.65,41800.0
2018-07-12 11:20:00,14.65,14.65,14.63,14.63,43468.0,14.65,14.65,14.63,14.63,43468.0
2018-07-12 11:25:00,14.63,14.68,14.63,14.66,275324.0,14.63,14.68,14.63,14.66,275324.0
2018-07-12 11:30:00,14.66,14.67,14.66,14.67,51952.0,14.66,14.67,14.66,14.67,51952.0
2018-07-12 11:35:00,14.67,14.67,14.65,14.67,32400.0,14.67,14.67,14.65,14.67,32400.0
2018-07-12 11:40:00,14.67,14.67,14.65,14.66,33472.0,14.67,14.67,14.65,14.66,33472.0
2018-07-12 11:45:00,14.67,14.67,14.65,14.65,85984.0,14.67,14.67,14.65,14.65,85984.0
2018-07-12 11:50:00,14.65,14.65,14.65,14.65,138288.0,14.65,14.65,14.65,14.65,138288.0
2018-07-12 11:55:00,14.65,14.65,14.65,14.65,135356.0,14.65,14.65,14.65,14.65,135356.0
2018-07-12 12:00:00,14.65,14.71,14.65,14.71,988120.0,14.65,14.71,14.65,14.71,988120.0
2018-07-12 12:05:00,14.71,14.75,14.71,14.74,54828.0,14.71,14.75,14.71,14.74,54828.0
2018-07-12 12:10:00,14.75,14.76,14.74,14.74,29504.0,14.75,14.76,14.74,14.74,29504.0
2018-07-12 12:15:00,14.74,14.75,14.74,14.75,47712.0,14.74,14.75,14.74,14.75,47712.0
2018-07-12 12:20:00,14.75,14.78,14.75,14.78,18160.0,14.75,14.78,14.75,14.78,18160.0
2018-07-12 12:25:00,14.78,14.79,14.77,14.78,24128.0,14.78,14.79,14.77,14.78,24128.0
2018-07-12 12:30:00,14.77,14.79,14.77,14.77,51192.0,14.77,14.79,14.77,14.77,51192.0
2018-07-12 12:35:00,14.77,14.78,14.76,14.76,35428.0,14.77,14.78,14.76,14.76,35428.0
2018-07-12 12:40:00,14.77,14.78,14.76,14.77,47940.0,14.77,14.78,14.76,14.77,47940.0
2018-07-12 12:45:00,14.77,14.78,14.77,14.77,22400.0,14.77,14.78,14.77,14.77,22400.0
2018-07-12 12:50:00,14.78,14.78,14.75,14.77,24604.0,14.78,14.78,14.75,14.77,24604.0
2018-07-12 12:55:00,14.77,14.78,14.77,14.77,36396.0,14.77,14.78,14.77,14.77,36396.0
2018-07-12 13:00:00,14.77,14.78,14.76,14.77,13284.0,14.77,14.78,14.76,14.77,13284.0
2018-07-12 13:05:00,14.77,14.78,14.75,14.75,44360.0,14.77,14.78,14.75,14.75,44360.0
2018-07-12 13:10:00,14.75,14.76,14.75,14.75,38988.0,14.75,14.76,14.75,14.75,38988.0
2018-07-12 13:15:00,14.75,14.75,14.72,14.73,91048.0,14.75,14.75,14.72,14.73,91048.0
2018-07-12 13:20:00,14.73,14.74,14.72,14.73,27592.0,14.73,14.74,14.72,14.73,27592.0
2018-07-12 13:25:00,14.73,14.74,14.72,14.74,85252.0,14.73,14.74,14.72,14.74,85252.0
2018-07-12 13:30:00,14.74,14.75,14.74,14.74,24848.0,14.74,14.75,14.74,14.74,24848.0
2018-07-12 13:35:00,14.74,14.75,14.74,14.74,45536.0,14.74,14.75,14.74,14.74,45536.0
2018-07-12 13:40:00,14.74,14.74,14.74,14.74,23676.0,14.74,14.74,14.74,14.74,23676.0
2018-07-12 13:45:00,14.74,14.74,14.73,14.73,25584.0,14.74,14.74,14.73,14.73,25584.0
2018-07-12 13:50:00,14.73,14.73,14.72,14.72,21824.0,14.73,14.73,14.72,14.72,21824.0
2018-07-12 13:55:00,14.72,14.73,14.72,14.72,23064.0,14.72,14.73,14.72,14.72,23064.0
2018-07-12 14:00:00,14.73,14.74,14.72,14.74,15660.0,14.73,14.74,14.72,14.74,15660.0
2018-07-12 14:05:00,14.73,14.74,14.72,14.73,17864.0,14.73,14.74,14.72,14.73,17864.0
2018-07-12 14:10:00,14.73,14.75,14.73,14.74,22036.0,14.73,14.75,14.73,14.74,22036.0
2018-07-12 14:15:00,14.74,14.75,14.74,14.75,21200.0,14.74,14.75,14.74,14.75,21200.0
2018-07-12 14:20:00,14.75,14.76,14.74,14.75,45024.0,14.75,14.76,14.74,14.75,45024.0
2018-07-12 14:25:00,14.75,14.75,14.74,14.75,54912.0,14.75,14.75,14.74,14.75,54912.0
2018-07-12 14:30:00,14.75,14.75,14.74,14.75,29124.0,14.75,14.75,14.74,14.75,29124.0
2018-07-12 14:35:00,14.75,14.75,14.74,14.74,43500.0,14.75,14.75,14.74,14.74,43500.0
2018-07-12 14:40:00,14.75,14.75,14.74,14.74,30476.0,14.75,14.75,14.74,14.74,30476.0
2018-07-12 14:45:00,14.74,14.74,14.74,14.74,30804.0,14.74,14.74,14.74,14.74,30804.0
2018-07-12 14:50:00,14.74,14.75,14.74,14.75,42464.0,14.74,14.75,14.74,14.75,42464.0
2018-07-12 14:55:00,14.75,14.75,14.74,14.74,59936.0,14.75,14.75,14.74,14.74,59936.0
2018-07-12 15:00:00,14.74,14.75,14.74,14.74,73956.0,14.74,14.75,14.74,14.74,73956.0
2018-07-12 15:05:00,14.74,14.74,14.73,14.74,46284.0,14.74,14.74,14.73,14.74,46284.0
2018-07-12 15:10:00,14.74,14.74,14.72,14.74,40668.0,14.74,14.74,14.72,14.74,40668.0
2018-07-12 15:15:00,14.74,14.75,14.74,14.74,35712.0,14.74,14.75,14.74,14.74,35712.0
2018-07-12 15:20:00,14.74,14.74,14.73,14.74,39192.0,14.74,14.74,14.73,14.74,39192.0
2018-07-12 15:25:00,14.74,14.75,14.74,14.74,46204.0,14.74,14.75,14.74,14.74,46204.0
2018-07-12 15:30:00,14.74,14.74,14.73,14.73,54208.0,14.74,14.74,14.73,14.73,54208.0
2018-07-12 15:35:00,14.73,14.74,14.73,14.74,64588.0,14.73,14.74,14.73,14.74,64588.0
2018-07-12 15:40:00,14.74,14.74,14.73,14.73,82324.0,14.74,14.74,14.73,14.73,82324.0
2018-07-12 15:45:00,14.73,14.74,14.72,14.73,130668.0,14.73,14.74,14.72,14.73,130668.0
2018-07-12 15:50:00,14.73,14.74,14.72,14.72,186504.0,14.73,14.74,14.72,14.72,186504.0
2018-07-12 15:55:00,14.72,14.73,14.71,14.72,678532.0,14.72,14.73,14.71,14.72,678532.0
2018-07-13 09:30:00,14.69,14.81,14.69,14.81,139696.0,14.69,14.81,14.69,14.81,139696.0
2018-07-13 09:35:00,14.81,14.88,14.79,14.86,44400.0,14.81,14.88,14.79,14.86,44400.0
2018-07-13 09:40:00,14.87,14.88,14.81,14.82,40680.0,14.87,14.88,14.81,14.82,40680.0
2018-07-13 09:45:00,14.82,14.82,14.76,14.78,60972.0,14.82,14.82,14.76,14.78,60972.0
2018-07-13 09:50:00,14.78,14.79,14.76,14.77,25432.0,14.78,14.79,14.76,14.77,25432.0
2018-07-13 09:55:00,14.76,14.78,14.75,14.77,31228.0,14.76,14.78,14.75,14.77,31228.0
2018-07-13 10:00:00,14.79,14.79,14.78,14.78,28552.0,14.79,14.79,14.78,14.78,28552.0
2018-07-13 10:05:00,14.79,14.8,14.78,14.8,45788.0,14.79,14.8,14.78,14.8,45788.0
2018-07-13 10:10:00,14.79,14.79,14.76,14.76,27912.0,14.79,14.79,14.76,14.76,27912.0
2018-07-13 10:15:00,14.76,14.79,14.76,14.78,28736.0,14.76,14.79,14.76,14.78,28736.0
2018-07-13 10:20:00,14.78,14.8,14.78,14.79,50592.0,14.78,14.8,14.78,14.79,50592.0
2018-07-13 10:25:00,14.79,14.81,14.79,14.79,58556.0,14.79,14.81,14.79,14.79,58556.0
2018-07-13 10:30:00,14.79,14.81,14.77,14.77,35480.0,14.79,14.81,14.77,14.77,35480.0
2018-07-13 10:35:00,14.77,14.8,14.77,14.79,33252.0,14.77,14.8,14.77,14.79,33252.0
2018-07-13 10:40:00,14.8,14.82,14.79,14.81,44140.0,14.8,14.82,14.79,14.81,44140.0
2018-07-13 10:45:00,14.8,14.81,14.78,14.78,38580.0,14.8,14.81,14.78,14.78,38580.0
2018-07-13 10:50:00,14.78,14.79,14.78,14.79,28200.0,14.78,14.79,14.78,14.79,28200.0
2018-07-13 10:55:00,14.78,14.8,14.78,14.79,37796.0,14.78,14.8,14.78,14.79,37796.0
2018-07-13 11:00:00,14.8,14.8,14.79,14.79,21600.0,14.8,14.8,14.79,14.79,21600.0
2018-07-13 11:05:00,14.79,14.81,14.79,14.8,24516.0,14.79,14.81,14.79,14.8,24516.0
2018-07-13 11:10:00,14.8,14.81,14.8,14.81,43456.0,14.8,14.81,14.8,14.81,43456.0
2018-07-13 11:15:00,14.81,14.84,14.81,14.82,29696.0,14.81,14.84,14.81,14.82,29696.0
2018-07-13 11:20:00,14.81,14.85,14.81,14.84,37296.0,14.81,14.85,14.81,14.84,37296.0
2018-07-13 11:25:00,14.85,14.85,14.83,14.84,44040.0,14.85,14.85,14.83,14.84,44040.0
2018-07-13 11:30:00,14.83,14.84,14.82,14.82,33472.0,14.83,14.84,14.82,14.82,33472.0
2018-07-13 11:35:00,14.82,14.83,14.81,14.82,15400.0,14.82,14.83,14.81,14.82,15400.0
2018-07-13 11:40:00,14.82,14.83,14.81,14.83,36540.0,14.82,14.83,14.81,14.83,36540.0
2018-07-13 11:45:00,14.82,14.83,14.81,14.81,23600.0,14.82,14.83,14.81,14.81,23600.0
2018-07-13 11:50:00,14.82,14.83,14.82,14.83,30864.0,14.82,14.83,14.82,14.83,30864.0
2018-07-13 11:55:00,14.83,14.84,14.82,14.83,24252.0,14.83,14.84,14.82,14.83,24252.0
2018-07-13 12:00:00,14.83,14.84,14.83,14.84,26240.0,14.83,14.84,14.83,14.84,26240.0
2018-07-13 12:05:00,14.84,14.85,14.83,14.84,20400.0,14.84,14.85,14.83,14.84,20400.0
2018-07-13 12:10:00,14.84,14.84,14.83,14.83,28340.0,14.84,14.84,14.83,14.83,28340.0
2018-07-13 12:15:00,14.83,14.83,14.82,14.82,25636.0,14.83,14.83,14.82,14.82,25636.0
2018-07-13 12:20:00,14.82,14.82,14.81,14.81,29060.0,14.82,14.82,14.81,14.81,29060.0
2018-07-13 12:25:00,14.81,14.82,14.81,14.82,22812.0,14.81,14.82,14.81,14.82,22812.0
2018-07-13 12:30:00,14.82,14.82,14.82,14.82,14140.0,14.82,14.82,14.82,14.82,14140.0
2018-07-13 12:35:00,14.83,14.83,14.82,14.83,11456.0,14.83,14.83,14.82,14.83,11456.0
2018-07-13 12:40:00,14.83,14.83,14.83,14.83,13200.0,14.83,14.83,14.83,14.83,13200.0
2018-07-13 12:45:00,14.83,14.83,14.82,14.83,35360.0,14.83,14.83,14.82,14.83,35360.0
2018-07-13 12:50:00,14.83,14.83,14.81,14.82,21148.0,14.83,14.83,14.81,14.82,21148.0
2018-07-13 12:55:00,14.83,14.83,14.82,14.83,20360.0,14.83,14.83,14.82,14.83,20360.0
2018-07-13 13:00:00,14.83,14.84,14.83,14.84,23628.0,14.83,14.84,14.83,14.84,23628.0
2018-07-13 13:05:00,14.84,14.84,14.83,14.83,21976.0,14.84,14.84,14.83,14.83,21976.0
2018-07-13 13:10:00,14.83,14.84,14.83,14.83,22800.0,14.83,14.84,14.83,14.83,22800.0
2018-07-13 13:15:00,14.82,14.82,14.8,14.8,44600.0,14.82,14.82,14.8,14.8,44600.0
2018-07-13 13:20:00,14.8,14.81,14.8,14.81,37612.0,14.8,14.81,14.8,14.81,37612.0
2018-07-13 13:25:00,14.81,14.82,14.81,14.81,12208.0,14.81,14.82,14.81,14.81,12208.0
2018-07-13 13:30:00,14.82,14.83,14.8,14.8,30636.0,14.82,14.83,14.8,14.8,30636.0
2018-07-13 13:35:00,14.8,14.81,14.8,14.81,22760.0,14.8,14.81,14.8,14.81,22760.0
2018-07-13 13:40:00,14.81,14.81,14.81,14.81,21000.0,14.81,14.81,14.81,14.81,21000.0
2018-07-13 13:45:00,14.81,14.83,14.81,14.82,23820.0,14.81,14.83,14.81,14.82,23820.0
2018-07-13 13:50:00,14.82,14.83,14.82,14.82,25004.0,14.82,14.83,14.82,14.82,25004.0
2018-07-13 13:55:00,14.83,14.84,14.83,14.83,18788.0,14.83,14.84,14.83,14.83,18788.0
2018-07-13 14:00:00,14.83,14.84,14.83,14.83,21456.0,14.83,14.84,14.83,14.83,21456.0
2018-07-13 14:05:00,14.83,14.84,14.83,14.84,21596.0,14.83,14.84,14.83,14.84,21596.0
2018-07-13 14:10:00,14.83,14.85,14.83,14.85,25520.0,14.83,14.85,14.83,14.85,25520.0
2018-07-13 14:15:00,14.85,14.87,14.85,14.85,49744.0,14.85,14.87,14.85,14.85,49744.0
2018-07-13 14:20:00,14.85,14.86,14.84,14.85,29756.0,14.85,14.86,14.84,14.85,29756.0
2018-07-13 14:25:00,14.85,14.86,14.84,14.84,60248.0,14.85,14.86,14.84,14.84,60248.0
2018-07-13 14:30:00,14.84,14.84,14.83,14.83,23260.0,14.84,14.84,14.83,14.83,23260.0
2018-07-13 14:35:00,14.83,14.83,14.81,14.81,36352.0,14.83,14.83,14.81,14.81,36352.0
2018-07-13 14:40:00,14.81,14.81,14.8,14.81,67704.0,14.81,14.81,14.8,14.81,67704.0
2018-07-13 14:45:00,14.81,14.81,14.8,14.81,77512.0,14.81,14.81,14.8,14.81,77512.0
2018-07-13 14:50:00,14.81,14.82,14.81,14.81,43920.0,14.81,14.82,14.81,14.81,43920.0
2018-07-13 14:55:00,14.81,14.81,14.79,14.79,32036.0,14.81,14.81,14.79,14.79,32036.0
2018-07-13 15:00:00,14.8,14.81,14.79,14.8,54904.0,14.8,14.81,14.79,14.8,54904.0
2018-07-13 15:05:00,14.8,14.81,14.8,14.81,38272.0,14.8,14.81,14.8,14.81,38272.0
2018-07-13 15:10:00,14.81,14.82,14.8,14.81,34244.0,14.81,14.82,14.8,14.81,34244.0
2018-07-13 15:15:00,14.81,14.83,14.81,14.82,40780.0,14.81,14.83,14.81,14.82,40780.0
2018-07-13 15:20:00,14.81,14.82,14.81,14.81,24136.0,14.81,14.82,14.81,14.81,24136.0
2018-07-13 15:25:00,14.81,14.82,14.81,14.82,50772.0,14.81,14.82,14.81,14.82,50772.0
2018-07-13 15:30:00,14.82,14.83,14.81,14.82,76600.0,14.82,14.83,14.81,14.82,76600.0
2018-07-13 15:35:00,14.81,14.81,14.81,14.81,41972.0,14.81,14.81,14.81,14.81,41972.0
2018-07-13 15:40:00,14.81,14.82,14.81,14.82,80816.0,14.81,14.82,14.81,14.82,80816.0
2018-07-13 15:45:00,14.82,14.82,14.81,14.82,72140.0,14.82,14.82,14.81,14.82,72140.0
2018-07-13 15:50:00,14.82,14.83,14.82,14.83,90724.0,14.82,14.83,14.82,14.83,90724.0
2018-07-13 15:55:00,14.83,14.84,14.83,14.83,287480.0,14.83,14.84,14.83,14.83,287480.0
2018-07-16 09:30:00,14.83,14.92,14.83,14.9,107212.0,14.83,14.92,14.83,14.9,107212.0
2018-07-16 09:35:00,14.88,14.9,14.84,14.85,40016.0,14.88,14.9,14.84,14.85,40016.0
2018-07-16 09:40:00,14.84,14.86,14.8,14.83,43864.0,14.84,14.86,14.8,14.83,43864.0
2018-07-16 09:45:00,14.83,14.85,14.81,14.84,34900.0,14.83,14.85,14.81,14.84,34900.0
2018-07-16 09:50:00,14.84,14.87,14.83,14.87,19152.0,14.84,14.87,14.83,14.87,19152.0
2018-07-16 09:55:00,14.87,14.88,14.85,14.85,84500.0,14.87,14.88,14.85,14.85,84500.0
2018-07-16 10:00:00,14.85,14.86,14.84,14.84,23768.0,14.85,14.86,14.84,14.84,23768.0
2018-07-16 10:05:00,14.85,14.85,14.8,14.81,53688.0,14.85,14.85,14.8,14.81,53688.0
2018-07-16 10:10:00,14.81,14.81,14.79,14.8,91448.0,14.81,14.81,14.79,14.8,91448.0
2018-07-16 10:15:00,14.81,14.83,14.8,14.83,98492.0,14.81,14.83,14.8,14.83,98492.0
2018-07-16 10:20:00,14.82,14.82,14.77,14.79,127072.0,14.82,14.82,14.77,14.79,127072.0
2018-07-16 10:25:00,14.79,14.8,14.77,14.78,41376.0,14.79,14.8,14.77,14.78,41376.0
2018-07-16 10:30:00,14.78,14.78,14.73,14.76,158200.0,14.78,14.78,14.73,14.76,158200.0
2018-07-16 10:35:00,14.76,14.76,14.75,14.76,56736.0,14.76,14.76,14.75,14.76,56736.0
2018-07-16 10:40:00,14.76,14.78,14.74,14.74,86100.0,14.76,14.78,14.74,14.74,86100.0
2018-07-16 10:45:00,14.73,14.74,14.72,14.72,43540.0,14.73,14.74,14.72,14.72,43540.0
2018-07-16 10:50:00,14.72,14.72,14.71,14.71,69756.0,14.72,14.72,14.71,14.71,69756.0
2018-07-16 10:55:00,14.71,14.71,14.68,14.69,81856.0,14.71,14.71,14.68,14.69,81856.0
2018-07-16 11:00:00,14.69,14.7,14.69,14.69,56620.0,14.69,14.7,14.69,14.69,56620.0
2018-07-16 11:05:00,14.69,14.69,14.67,14.67,105276.0,14.69,14.69,14.67,14.67,105276.0
2018-07-16 11:10:00,14.67,14.68,14.67,14.68,105588.0,14.67,14.68,14.67,14.68,105588.0
2018-07-16 11:15:00,14.68,14.71,14.67,14.7,66748.0,14.68,14.71,14.67,14.7,66748.0
2018-07-16 11:20:00,14.7,14.7,14.68,14.68,47024.0,14.7,14.7,14.68,14.68,47024.0
2018-07-16 11:25:00,14.68,14.68,14.65,14.66,57276.0,14.68,14.68,14.65,14.66,57276.0
2018-07-16 11:30:00,14.66,14.67,14.65,14.67,54928.0,14.66,14.67,14.65,14.67,54928.0
2018-07-16 11:35:00,14.67,14.69,14.67,14.67,88648.0,14.67,14.69,14.67,14.67,88648.0
2018-07-16 11:40:00,14.67,14.67,14.65,14.66,81896.0,14.67,14.67,14.65,14.66,81896.0
2018-07-16 11:45:00,14.65,14.65,14.62,14.64,91468.0,14.65,14.65,14.62,14.64,91468.0
2018-07-16 11:50:00,14.64,14.64,14.62,14.64,81652.0,14.64,14.64,14.62,14.64,81652.0
2018-07-16 11:55:00,14.64,14.64,14.63,14.63,83804.0,14.64,14.64,14.63,14.63,83804.0
2018-07-16 12:00:00,14.63,14.63,14.6,14.6,67392.0,14.63,14.63,14.6,14.6,67392.0
2018-07-16 12:05:00,14.6,14.62,14.6,14.62,66800.0,14.6,14.62,14.6,14.62,66800.0
2018-07-16 12:10:00,14.62,14.63,14.61,14.63,63948.0,14.62,14.63,14.61,14.63,63948.0
2018-07-16 12:15:00,14.63,14.64,14.63,14.63,22496.0,14.63,14.64,14.63,14.63,22496.0
2018-07-16 12:20:00,14.63,14.64,14.62,14.64,39072.0,14.63,14.64,14.62,14.64,39072.0
2018-07-16 12:25:00,14.64,14.64,14.63,14.63,40484.0,14.64,14.64,14.63,14.63,40484.0
2018-07-16 12:30:00,14.63,14.64,14.63,14.63,39348.0,14.63,14.64,14.63,14.63,39348.0
2018-07-16 12:35:00,14.63,14.64,14.63,14.63,44464.0,14.63,14.64,14.63,14.63,44464.0
2018-07-16 12:40:00,14.63,14.63,14.62,14.62,38664.0,14.63,14.63,14.62,14.62,38664.0
2018-07-16 12:45:00,14.62,14.62,14.6,14.62,56844.0,14.62,14.62,14.6,14.62,56844.0
2018-07-16 12:50:00,14.62,14.63,14.62,14.62,35704.0,14.62,14.63,14.62,14.62,35704.0
2018-07-16 12:55:00,14.62,14.63,14.62,14.62,48460.0,14.62,14.63,14.62,14.62,48460.0
2018-07-16 13:00:00,14.63,14.63,14.62,14.63,59192.0,14.63,14.63,14.62,14.63,59192.0
2018-07-16 13:05:00,14.63,14.63,14.63,14.63,66036.0,14.63,14.63,14.63,14.63,66036.0
2018-07-16 13:10:00,14.63,14.63,14.61,14.61,50636.0,14.63,14.63,14.61,14.61,50636.0
2018-07-16 13:15:00,14.61,14.63,14.61,14.63,55200.0,14.61,14.63,14.61,14.63,55200.0
2018-07-16 13:20:00,14.63,14.63,14.62,14.62,64356.0,14.63,14.63,14.62,14.62,64356.0
2018-07-16 13:25:00,14.62,14.63,14.61,14.63,39712.0,14.62,14.63,14.61,14.63,39712.0
2018-07-16 13:30:00,14.63,14.63,14.61,14.63,102228.0,14.63,14.63,14.61,14.63,102228.0
2018-07-16 13:35:00,14.63,14.64,14.62,14.64,47340.0,14.63,14.64,14.62,14.64,47340.0
2018-07-16 13:40:00,14.64,14.64,14.63,14.64,26412.0,14.64,14.64,14.63,14.64,26412.0
2018-07-16 13:45:00,14.65,14.67,14.64,14.66,30160.0,14.65,14.67,14.64,14.66,30160.0
2018-07-16 13:50:00,14.66,14.66,14.64,14.65,32864.0,14.66,14.66,14.64,14.65,32864.0
2018-07-16 13:55:00,14.65,14.65,14.65,14.65,46044.0,14.65,14.65,14.65,14.65,46044.0
2018-07-16 14:00:00,14.65,14.65,14.63,14.63,57692.0,14.65,14.65,14.63,14.63,57692.0
2018-07-16 14:05:00,14.63,14.64,14.62,14.64,87364.0,14.63,14.64,14.62,14.64,87364.0
2018-07-16 14:10:00,14.64,14.64,14.63,14.64,88844.0,14.64,14.64,14.63,14.64,88844.0
2018-07-16 14:15:00,14.64,14.64,14.63,14.64,54212.0,14.64,14.64,14.63,14.64,54212.0
2018-07-16 14:20:00,14.64,14.64,14.63,14.64,105464.0,14.64,14.64,14.63,14.64,105464.0
2018-07-16 14:25:00,14.64,14.64,14.63,14.63,131016.0,14.64,14.64,14.63,14.63,131016.0
2018-07-16 14:30:00,14.63,14.63,14.62,14.62,84588.0,14.63,14.63,14.62,14.62,84588.0
2018-07-16 14:35:00,14.62,14.65,14.62,14.65,78648.0,14.62,14.65,14.62,14.65,78648.0
2018-07-16 14:40:00,14.65,14.65,14.63,14.63,105708.0,14.65,14.65,14.63,14.63,105708.0
2018-07-16 14:45:00,14.63,14.63,14.61,14.63,64008.0,14.63,14.63,14.61,14.63,64008.0
2018-07-16 14:50:00,14.63,14.63,14.61,14.62,79224.0,14.63,14.63,14.61,14.62,79224.0
2018-07-16 14:55:00,14.62,14.63,14.61,14.63,65236.0,14.62,14.63,14.61,14.63,65236.0
2018-07-16 15:00:00,14.63,14.63,14.62,14.62,85624.0,14.63,14.63,14.62,14.62,85624.0
2018-07-16 15:05:00,14.62,14.63,14.62,14.63,64596.0,14.62,14.63,14.62,14.63,64596.0
2018-07-16 15:10:00,14.63,14.63,14.62,14.62,58820.0,14.63,14.63,14.62,14.62,58820.0
2018-07-16 15:15:00,14.62,14.62,14.62,14.62,40624.0,14.62,14.62,14.62,14.62,40624.0
2018-07-16 15:20:00,14.62,14.63,14.62,14.63,91476.0,14.62,14.63,14.62,14.63,91476.0
2018-07-16 15:25:00,14.63,14.63,14.62,14.63,87512.0,14.63,14.63,14.62,14.63,87512.0
2018-07-16 15:30:00,14.63,14.63,14.62,14.63,99540.0,14.63,14.63,14.62,14.63,99540.0
2018-07-16 15:35:00,14.63,14.63,14.61,14.61,143364.0,14.63,14.63,14.61,14.61,143364.0
2018-07-16 15:40:00,14.61,14.64,14.61,14.63,189132.0,14.61,14.64,14.61,14.63,189132.0
2018-07-16 15:45:00,14.63,14.63,14.62,14.62,173124.0,14.63,14.63,14.62,14.62,173124.0
2018-07-16 15:50:00,14.62,14.62,14.58,14.58,393828.0,14.62,14.62,14.58,14.58,393828.0
2018-07-16 15:55:00,14.58,14.62,14.58,14.61,793204.0,14.58,14.62,14.58,14.61,793204.0
2018-07-17 09:30:00,14.52,14.54,14.46,14.53,166836.0,14.52,14.54,14.46,14.53,166836.0
2018-07-17 09:35:00,14.54,14.58,14.54,14.57,28520.0,14.54,14.58,14.54,14.57,28520.0
2018-07-17 09:40:00,14.58,14.63,14.58,14.61,42224.0,14.58,14.63,14.58,14.61,42224.0
2018-07-17 09:45:00,14.62,14.64,14.6,14.63,84544.0,14.62,14.64,14.6,14.63,84544.0
2018-07-17 09:50:00,14.64,14.64,14.6,14.61,50324.0,14.64,14.64,14.6,14.61,50324.0
2018-07-17 09:55:00,14.62,14.64,14.61,14.61,35200.0,14.62,14.64,14.61,14.61,35200.0
2018-07-17 10:00:00,14.62,14.64,14.61,14.63,24128.0,14.62,14.64,14.61,14.63,24128.0
2018-07-17 10:05:00,14.63,14.64,14.62,14.63,70780.0,14.63,14.64,14.62,14.63,70780.0
2018-07-17 10:10:00,14.63,14.64,14.62,14.64,32520.0,14.63,14.64,14.62,14.64,32520.0
2018-07-17 10:15:00,14.64,14.64,14.61,14.62,53372.0,14.64,14.64,14.61,14.62,53372.0
2018-07-17 10:20:00,14.62,14.62,14.6,14.6,64324.0,14.62,14.62,14.6,14.6,64324.0
2018-07-17 10:25:00,14.6,14.63,14.59,14.63,38700.0,14.6,14.63,14.59,14.63,38700.0
2018-07-17 10:30:00,14.63,14.63,14.62,14.62,42648.0,14.63,14.63,14.62,14.62,42648.0
2018-07-17 10:35:00,14.62,14.63,14.61,14.61,38112.0,14.62,14.63,14.61,14.61,38112.0
2018-07-17 10:40:00,14.61,14.63,14.61,14.63,31836.0,14.61,14.63,14.61,14.63,31836.0
2018-07-17 10:45:00,14.63,14.63,14.61,14.61,32508.0,14.63,14.63,14.61,14.61,32508.0
2018-07-17 10:50:00,14.61,14.62,14.6,14.62,33368.0,14.61,14.62,14.6,14.62,33368.0
2018-07-17 10:55:00,14.63,14.63,14.61,14.61,38152.0,14.63,14.63,14.61,14.61,38152.0
2018-07-17 11:00:00,14.61,14.63,14.61,14.63,44108.0,14.61,14.63,14.61,14.63,44108.0
2018-07-17 11:05:00,14.63,14.64,14.63,14.64,37600.0,14.63,14.64,14.63,14.64,37600.0
2018-07-17 11:10:00,14.64,14.64,14.62,14.62,54760.0,14.64,14.64,14.62,14.62,54760.0
2018-07-17 11:15:00,14.62,14.62,14.6,14.61,41612.0,14.62,14.62,14.6,14.61,41612.0
2018-07-17 11:20:00,14.6,14.62,14.6,14.61,58680.0,14.6,14.62,14.6,14.61,58680.0
2018-07-17 11:25:00,14.61,14.61,14.59,14.6,59324.0,14.61,14.61,14.59,14.6,59324.0
2018-07-17 11:30:00,14.6,14.61,14.59,14.61,43488.0,14.6,14.61,14.59,14.61,43488.0
2018-07-17 11:35:00,14.61,14.61,14.61,14.61,30768.0,14.61,14.61,14.61,14.61,30768.0
2018-07-17 11:40:00,14.61,14.65,14.61,14.65,38144.0,14.61,14.65,14.61,14.65,38144.0
2018-07-17 11:45:00,14.65,14.67,14.65,14.67,40488.0,14.65,14.67,14.65,14.67,40488.0
2018-07-17 11:50:00,14.67,14.68,14.66,14.66,98792.0,14.67,14.68,14.66,14.66,98792.0
2018-07-17 11:55:00,14.66,14.67,14.65,14.67,89972.0,14.66,14.67,14.65,14.67,89972.0
2018-07-17 12:00:00,14.67,14.68,14.65,14.65,53172.0,14.67,14.68,14.65,14.65,53172.0
2018-07-17 12:05:00,14.65,14.66,14.64,14.66,60168.0,14.65,14.66,14.64,14.66,60168.0
2018-07-17 12:10:00,14.66,14.68,14.65,14.68,44304.0,14.66,14.68,14.65,14.68,44304.0
2018-07-17 12:15:00,14.69,14.7,14.69,14.69,60828.0,14.69,14.7,14.69,14.69,60828.0
2018-07-17 12:20:00,14.69,14.69,14.68,14.69,43788.0,14.69,14.69,14.68,14.69,43788.0
2018-07-17 12:25:00,14.69,14.7,14.68,14.7,29912.0,14.69,14.7,14.68,14.7,29912.0
2018-07-17 12:30:00,14.7,14.7,14.69,14.7,24396.0,14.7,14.7,14.69,14.7,24396.0
2018-07-17 12:35:00,14.7,14.7,14.69,14.69,41680.0,14.7,14.7,14.69,14.69,41680.0
2018-07-17 12:40:00,14.69,14.7,14.69,14.69,23860.0,14.69,14.7,14.69,14.69,23860.0
2018-07-17 12:45:00,14.69,14.7,14.69,14.7,8400.0,14.69,14.7,14.69,14.7,8400.0
2018-07-17 12:50:00,14.7,14.7,14.7,14.7,30828.0,14.7,14.7,14.7,14.7,30828.0
2018-07-17 12:55:00,14.7,14.7,14.7,14.7,43440.0,14.7,14.7,14.7,14.7,43440.0
2018-07-17 13:00:00,14.7,14.7,14.67,14.67,156088.0,14.7,14.7,14.67,14.67,156088.0
2018-07-17 13:05:00,14.67,14.69,14.67,14.69,43900.0,14.67,14.69,14.67,14.69,43900.0
2018-07-17 13:10:00,14.69,14.72,14.69,14.71,24460.0,14.69,14.72,14.69,14.71,24460.0
2018-07-17 13:15:00,14.71,14.71,14.7,14.71,40928.0,14.71,14.71,14.7,14.71,40928.0
2018-07-17 13:20:00,14.71,14.71,14.7,14.71,26176.0,14.71,14.71,14.7,14.71,26176.0
2018-07-17 13:25:00,14.71,14.72,14.71,14.72,35600.0,14.71,14.72,14.71,14.72,35600.0
2018-07-17 13:30:00,14.72,14.73,14.72,14.72,29320.0,14.72,14.73,14.72,14.72,29320.0
2018-07-17 13:35:00,14.72,14.74,14.72,14.74,21300.0,14.72,14.74,14.72,14.74,21300.0
2018-07-17 13:40:00,14.74,14.75,14.74,14.75,47524.0,14.74,14.75,14.74,14.75,47524.0
2018-07-17 13:45:00,14.75,14.75,14.74,14.74,14400.0,14.75,14.75,14.74,14.74,14400.0
2018-07-17 13:50:00,14.74,14.75,14.74,14.74,22056.0,14.74,14.75,14.74,14.74,22056.0
2018-07-17 13:55:00,14.74,14.74,14.73,14.74,19076.0,14.74,14.74,14.73,14.74,19076.0
2018-07-17 14:00:00,14.74,14.74,14.73,14.74,25028.0,14.74,14.74,14.73,14.74,25028.0
2018-07-17 14:05:00,14.73,14.74,14.73,14.73,24376.0,14.73,14.74,14.73,14.73,24376.0
2018-07-17 14:10:00,14.73,14.74,14.72,14.73,33320.0,14.73,14.74,14.72,14.73,33320.0
2018-07-17 14:15:00,14.72,14.73,14.72,14.73,44192.0,14.72,14.73,14.72,14.73,44192.0
2018-07-17 14:20:00,14.73,14.74,14.72,14.74,51580.0,14.73,14.74,14.72,14.74,51580.0
2018-07-17 14:25:00,14.73,14.77,14.73,14.77,55608.0,14.73,14.77,14.73,14.77,55608.0
2018-07-17 14:30:00,14.76,14.77,14.76,14.77,87132.0,14.76,14.77,14.76,14.77,87132.0
2018-07-17 14:35:00,14.77,14.77,14.76,14.76,37448.0,14.77,14.77,14.76,14.76,37448.0
2018-07-17 14:40:00,14.76,14.77,14.76,14.76,37220.0,14.76,14.77,14.76,14.76,37220.0
2018-07-17 14:45:00,14.76,14.77,14.76,14.76,33944.0,14.76,14.77,14.76,14.76,33944.0
2018-07-17 14:50:00,14.76,14.77,14.75,14.76,59604.0,14.76,14.77,14.75,14.76,59604.0
2018-07-17 14:55:00,14.76,14.76,14.75,14.75,120752.0,14.76,14.76,14.75,14.75,120752.0
2018-07-17 15:00:00,14.75,14.76,14.74,14.75,338296.0,14.75,14.76,14.74,14.75,338296.0
2018-07-17 15:05:00,14.75,14.76,14.75,14.75,124432.0,14.75,14.76,14.75,14.75,124432.0
2018-07-17 15:10:00,14.75,14.79,14.75,14.79,146496.0,14.75,14.79,14.75,14.79,146496.0
2018-07-17 15:15:00,14.79,14.8,14.78,14.79,300532.0,14.79,14.8,14.78,14.79,300532.0
2018-07-17 15:20:00,14.79,14.82,14.79,14.82,49424.0,14.79,14.82,14.79,14.82,49424.0
2018-07-17 15:25:00,14.82,14.82,14.81,14.81,103492.0,14.82,14.82,14.81,14.81,103492.0
2018-07-17 15:30:00,14.81,14.81,14.8,14.81,79844.0,14.81,14.81,14.8,14.81,79844.0
2018-07-17 15:35:00,14.81,14.81,14.79,14.79,119876.0,14.81,14.81,14.79,14.79,119876.0
2018-07-17 15:40:00,14.79,14.8,14.79,14.8,62440.0,14.79,14.8,14.79,14.8,62440.0
2018-07-17 15:45:00,14.81,14.81,14.8,14.8,75500.0,14.81,14.81,14.8,14.8,75500.0
2018-07-17 15:50:00,14.8,14.8,14.78,14.78,141612.0,14.8,14.8,14.78,14.78,141612.0
2018-07-17 15:55:00,14.78,14.8,14.78,14.79,284288.0,14.78,14.8,14.78,14.79,284288.0
2018-07-18 09:30:00,14.79,14.82,14.75,14.76,87232.0,14.79,14.82,14.75,14.76,87232.0
2018-07-18 09:35:00,14.76,14.76,14.72,14.73,34824.0,14.76,14.76,14.72,14.73,34824.0
2018-07-18 09:40:00,14.73,14.76,14.72,14.74,258604.0,14.73,14.76,14.72,14.74,258604.0
2018-07-18 09:45:00,14.73,14.75,14.72,14.75,37376.0,14.73,14.75,14.72,14.75,37376.0
2018-07-18 09:50:00,14.75,14.75,14.73,14.74,13240.0,14.75,14.75,14.73,14.74,13240.0
2018-07-18 09:55:00,14.73,14.74,14.71,14.74,20996.0,14.73,14.74,14.71,14.74,20996.0
2018-07-18 10:00:00,14.74,14.76,14.74,14.75,16800.0,14.74,14.76,14.74,14.75,16800.0
2018-07-18 10:05:00,14.76,14.76,14.74,14.76,36492.0,14.76,14.76,14.74,14.76,36492.0
2018-07-18 10:10:00,14.75,14.76,14.75,14.75,16400.0,14.75,14.76,14.75,14.75,16400.0
2018-07-18 10:15:00,14.74,14.74,14.72,14.72,18244.0,14.74,14.74,14.72,14.72,18244.0
2018-07-18 10:20:00,14.72,14.72,14.7,14.7,18800.0,14.72,14.72,14.7,14.7,18800.0
2018-07-18 10:25:00,14.7,14.72,14.69,14.7,109456.0,14.7,14.72,14.69,14.7,109456.0
2018-07-18 10:30:00,14.7,14.71,14.67,14.67,17200.0,14.7,14.71,14.67,14.67,17200.0
2018-07-18 10:35:00,14.67,14.68,14.65,14.67,15344.0,14.67,14.68,14.65,14.67,15344.0
2018-07-18 10:40:00,14.68,14.68,14.66,14.68,22800.0,14.68,14.68,14.66,14.68,22800.0
2018-07-18 10:45:00,14.68,14.68,14.64,14.64,31660.0,14.68,14.68,14.64,14.64,31660.0
2018-07-18 10:50:00,14.64,14.67,14.64,14.67,38272.0,14.64,14.67,14.64,14.67,38272.0
2018-07-18 10:55:00,14.66,14.67,14.63,14.64,57920.0,14.66,14.67,14.63,14.64,57920.0
2018-07-18 11:00:00,14.64,14.65,14.62,14.65,25220.0,14.64,14.65,14.62,14.65,25220.0
2018-07-18 11:05:00,14.65,14.68,14.65,14.68,35780.0,14.65,14.68,14.65,14.68,35780.0
2018-07-18 11:10:00,14.69,14.69,14.67,14.68,22800.0,14.69,14.69,14.67,14.68,22800.0
2018-07-18 11:15:00,14.69,14.71,14.69,14.7,21896.0,14.69,14.71,14.69,14.7,21896.0
2018-07-18 11:20:00,14.7,14.7,14.69,14.7,24616.0,14.7,14.7,14.69,14.7,24616.0
2018-07-18 11:25:00,14.7,14.7,14.69,14.7,23800.0,14.7,14.7,14.69,14.7,23800.0
2018-07-18 11:30:00,14.7,14.73,14.69,14.72,52844.0,14.7,14.73,14.69,14.72,52844.0
2018-07-18 11:35:00,14.72,14.74,14.72,14.72,34420.0,14.72,14.74,14.72,14.72,34420.0
2018-07-18 11:40:00,14.72,14.73,14.71,14.72,27888.0,14.72,14.73,14.71,14.72,27888.0
2018-07-18 11:45:00,14.72,14.72,14.71,14.72,22400.0,14.72,14.72,14.71,14.72,22400.0
2018-07-18 11:50:00,14.71,14.74,14.71,14.74,26600.0,14.71,14.74,14.71,14.74,26600.0
2018-07-18 11:55:00,14.74,14.77,14.74,14.76,46204.0,14.74,14.77,14.74,14.76,46204.0
2018-07-18 12:00:00,14.76,14.78,14.76,14.76,57156.0,14.76,14.78,14.76,14.76,57156.0
2018-07-18 12:05:00,14.76,14.78,14.76,14.78,22800.0,14.76,14.78,14.76,14.78,22800.0
2018-07-18 12:10:00,14.78,14.78,14.77,14.78,13600.0,14.78,14.78,14.77,14.78,13600.0
2018-07-18 12:15:00,14.77,14.8,14.77,14.78,30936.0,14.77,14.8,14.77,14.78,30936.0
2018-07-18 12:20:00,14.78,14.79,14.78,14.78,17608.0,14.78,14.79,14.78,14.78,17608.0
2018-07-18 12:25:00,14.78,14.78,14.77,14.78,10800.0,14.78,14.78,14.77,14.78,10800.0
2018-07-18 12:30:00,14.78,14.79,14.77,14.77,17052.0,14.78,14.79,14.77,14.77,17052.0
2018-07-18 12:35:00,14.77,14.77,14.76,14.76,13712.0,14.77,14.77,14.76,14.76,13712.0
2018-07-18 12:40:00,14.76,14.77,14.76,14.76,22272.0,14.76,14.77,14.76,14.76,22272.0
2018-07-18 12:45:00,14.76,14.78,14.76,14.77,14952.0,14.76,14.78,14.76,14.77,14952.0
2018-07-18 12:50:00,14.77,14.78,14.77,14.78,11368.0,14.77,14.78,14.77,14.78,11368.0
2018-07-18 12:55:00,14.78,14.78,14.77,14.77,11200.0,14.78,14.78,14.77,14.77,11200.0
2018-07-18 13:00:00,14.78,14.79,14.78,14.78,5340.0,14.78,14.79,14.78,14.78,5340.0
2018-07-18 13:05:00,14.78,14.79,14.78,14.78,14928.0,14.78,14.79,14.78,14.78,14928.0
2018-07-18 13:10:00,14.79,14.79,14.78,14.78,28964.0,14.79,14.79,14.78,14.78,28964.0
2018-07-18 13:15:00,14.78,14.78,14.77,14.78,41080.0,14.78,14.78,14.77,14.78,41080.0
2018-07-18 13:20:00,14.78,14.79,14.77,14.78,51132.0,14.78,14.79,14.77,14.78,51132.0
2018-07-18 13:25:00,14.78,14.79,14.78,14.79,9600.0,14.78,14.79,14.78,14.79,9600.0
2018-07-18 13:30:00,14.79,14.79,14.78,14.79,25788.0,14.79,14.79,14.78,14.79,25788.0
2018-07-18 13:35:00,14.79,14.79,14.78,14.78,17404.0,14.79,14.79,14.78,14.78,17404.0
2018-07-18 13:40:00,14.78,14.78,14.77,14.77,32396.0,14.78,14.78,14.77,14.77,32396.0
2018-07-18 13:45:00,14.77,14.77,14.75,14.76,94664.0,14.77,14.77,14.75,14.76,94664.0
2018-07-18 13:50:00,14.76,14.76,14.75,14.76,23984.0,14.76,14.76,14.75,14.76,23984.0
2018-07-18 13:55:00,14.76,14.77,14.76,14.77,17600.0,14.76,14.77,14.76,14.77,17600.0
2018-07-18 14:00:00,14.77,14.77,14.76,14.76,37084.0,14.77,14.77,14.76,14.76,37084.0
2018-07-18 14:05:00,14.76,14.79,14.76,14.79,22280.0,14.76,14.79,14.76,14.79,22280.0
2018-07-18 14:10:00,14.79,14.79,14.78,14.79,36604.0,14.79,14.79,14.78,14.79,36604.0
2018-07-18 14:15:00,14.79,14.79,14.78,14.78,31732.0,14.79,14.79,14.78,14.78,31732.0
2018-07-18 14:20:00,14.79,14.8,14.78,14.78,97600.0,14.79,14.8,14.78,14.78,97600.0
2018-07-18 14:25:00,14.78,14.79,14.78,14.79,51600.0,14.78,14.79,14.78,14.79,51600.0
2018-07-18 14:30:00,14.78,14.79,14.78,14.79,34340.0,14.78,14.79,14.78,14.79,34340.0
2018-07-18 14:35:00,14.79,14.79,14.77,14.78,72640.0,14.79,14.79,14.77,14.78,72640.0
2018-07-18 14:40:00,14.78,14.79,14.77,14.78,50504.0,14.78,14.79,14.77,14.78,50504.0
2018-07-18 14:45:00,14.79,14.79,14.79,14.79,37284.0,14.79,14.79,14.79,14.79,37284.0
2018-07-18 14:50:00,14.79,14.79,14.78,14.79,33348.0,14.79,14.79,14.78,14.79,33348.0
2018-07-18 14:55:00,14.79,14.79,14.79,14.79,32732.0,14.79,14.79,14.79,14.79,32732.0
2018-07-18 15:00:00,14.79,14.79,14.78,14.79,45504.0,14.79,14.79,14.78,14.79,45504.0
2018-07-18 15:05:00,14.79,14.79,14.78,14.79,33200.0,14.79,14.79,14.78,14.79,33200.0
2018-07-18 15:10:00,14.79,14.79,14.78,14.79,37284.0,14.79,14.79,14.78,14.79,37284.0
2018-07-18 15:15:00,14.79,14.79,14.78,14.79,46824.0,14.79,14.79,14.78,14.79,46824.0
2018-07-18 15:20:00,14.79,14.79,14.78,14.79,54108.0,14.79,14.79,14.78,14.79,54108.0
2018-07-18 15:25:00,14.79,14.79,14.77,14.78,59148.0,14.79,14.79,14.77,14.78,59148.0
2018-07-18 15:30:00,14.78,14.78,14.77,14.77,66216.0,14.78,14.78,14.77,14.77,66216.0
2018-07-18 15:35:00,14.77,14.78,14.77,14.77,53416.0,14.77,14.78,14.77,14.77,53416.0
2018-07-18 15:40:00,14.77,14.77,14.77,14.77,22088.0,14.77,14.77,14.77,14.77,22088.0
2018-07-18 15:45:00,14.77,14.78,14.77,14.78,166548.0,14.77,14.78,14.77,14.78,166548.0
2018-07-18 15:50:00,14.78,14.85,14.78,14.85,582112.0,14.78,14.85,14.78,14.85,582112.0
2018-07-18 15:55:00,14.85,14.85,14.83,14.83,618952.0,14.85,14.85,14.83,14.83,618952.0
2018-07-19 09:30:00,14.76,14.87,14.75,14.85,88484.0,14.76,14.87,14.75,14.85,88484.0
2018-07-19 09:35:00,14.84,14.85,14.82,14.82,12000.0,14.84,14.85,14.82,14.82,12000.0
2018-07-19 09:40:00,14.81,14.83,14.8,14.82,23604.0,14.81,14.83,14.8,14.82,23604.0
2018-07-19 09:45:00,14.83,14.84,14.77,14.78,58300.0,14.83,14.84,14.77,14.78,58300.0
2018-07-19 09:50:00,14.77,14.78,14.76,14.78,30400.0,14.77,14.78,14.76,14.78,30400.0
2018-07-19 09:55:00,14.78,14.8,14.76,14.8,21284.0,14.78,14.8,14.76,14.8,21284.0
2018-07-19 10:00:00,14.8,14.81,14.79,14.8,24188.0,14.8,14.81,14.79,14.8,24188.0
2018-07-19 10:05:00,14.8,14.81,14.76,14.76,46632.0,14.8,14.81,14.76,14.76,46632.0
2018-07-19 10:10:00,14.77,14.8,14.77,14.79,19760.0,14.77,14.8,14.77,14.79,19760.0
2018-07-19 10:15:00,14.79,14.79,14.78,14.79,25540.0,14.79,14.79,14.78,14.79,25540.0
2018-07-19 10:20:00,14.78,14.79,14.77,14.77,36604.0,14.78,14.79,14.77,14.77,36604.0
2018-07-19 10:25:00,14.77,14.78,14.77,14.78,13700.0,14.77,14.78,14.77,14.78,13700.0
2018-07-19 10:30:00,14.78,14.78,14.76,14.76,22284.0,14.78,14.78,14.76,14.76,22284.0
2018-07-19 10:35:00,14.76,14.77,14.74,14.75,43656.0,14.76,14.77,14.74,14.75,43656.0
2018-07-19 10:40:00,14.76,14.76,14.75,14.76,34808.0,14.76,14.76,14.75,14.76,34808.0
2018-07-19 10:45:00,14.76,14.78,14.76,14.76,38828.0,14.76,14.78,14.76,14.76,38828.0
2018-07-19 10:50:00,14.76,14.77,14.75,14.76,23844.0,14.76,14.77,14.75,14.76,23844.0
2018-07-19 10:55:00,14.76,14.78,14.76,14.76,30712.0,14.76,14.78,14.76,14.76,30712.0
2018-07-19 11:00:00,14.76,14.77,14.75,14.75,21884.0,14.76,14.77,14.75,14.75,21884.0
2018-07-19 11:05:00,14.75,14.77,14.75,14.76,21572.0,14.75,14.77,14.75,14.76,21572.0
2018-07-19 11:10:00,14.76,14.76,14.76,14.76,14032.0,14.76,14.76,14.76,14.76,14032.0
2018-07-19 11:15:00,14.76,14.76,14.75,14.75,16484.0,14.76,14.76,14.75,14.75,16484.0
2018-07-19 11:20:00,14.76,14.77,14.76,14.76,21400.0,14.76,14.77,14.76,14.76,21400.0
2018-07-19 11:25:00,14.76,14.77,14.76,14.76,26172.0,14.76,14.77,14.76,14.76,26172.0
2018-07-19 11:30:00,14.76,14.76,14.75,14.76,17600.0,14.76,14.76,14.75,14.76,17600.0
2018-07-19 11:35:00,14.75,14.76,14.75,14.76,44188.0,14.75,14.76,14.75,14.76,44188.0
2018-07-19 11:40:00,14.75,14.78,14.75,14.77,25608.0,14.75,14.78,14.75,14.77,25608.0
2018-07-19 11:45:00,14.77,14.78,14.77,14.78,34156.0,14.77,14.78,14.77,14.78,34156.0
2018-07-19 11:50:00,14.78,14.78,14.77,14.77,27180.0,14.78,14.78,14.77,14.77,27180.0
2018-07-19 11:55:00,14.77,14.77,14.76,14.76,31976.0,14.77,14.77,14.76,14.76,31976.0
2018-07-19 12:00:00,14.77,14.78,14.76,14.78,13032.0,14.77,14.78,14.76,14.78,13032.0
2018-07-19 12:05:00,14.78,14.78,14.77,14.77,14648.0,14.78,14.78,14.77,14.77,14648.0
2018-07-19 12:10:00,14.78,14.78,14.78,14.78,16448.0,14.78,14.78,14.78,14.78,16448.0
2018-07-19 12:15:00,14.78,14.79,14.78,14.78,17648.0,14.78,14.79,14.78,14.78,17648.0
2018-07-19 12:20:00,14.78,14.79,14.78,14.79,14232.0,14.78,14.79,14.78,14.79,14232.0
2018-07-19 12:25:00,14.78,14.8,14.78,14.8,12608.0,14.78,14.8,14.78,14.8,12608.0
2018-07-19 12:30:00,14.8,14.81,14.8,14.81,14312.0,14.8,14.81,14.8,14.81,14312.0
2018-07-19 12:35:00,14.81,14.81,14.8,14.81,14712.0,14.81,14.81,14.8,14.81,14712.0
2018-07-19 12:40:00,14.81,14.81,14.8,14.81,14800.0,14.81,14.81,14.8,14.81,14800.0
2018-07-19 12:45:00,14.8,14.8,14.8,14.8,13200.0,14.8,14.8,14.8,14.8,13200.0
2018-07-19 12:50:00,14.8,14.82,14.8,14.81,20800.0,14.8,14.82,14.8,14.81,20800.0
2018-07-19 12:55:00,14.81,14.82,14.81,14.81,22212.0,14.81,14.82,14.81,14.81,22212.0
2018-07-19 13:00:00,14.81,14.83,14.8,14.81,28100.0,14.81,14.83,14.8,14.81,28100.0
2018-07-19 13:05:00,14.81,14.82,14.8,14.81,17300.0,14.81,14.82,14.8,14.81,17300.0
2018-07-19 13:10:00,14.81,14.81,14.79,14.79,18124.0,14.81,14.81,14.79,14.79,18124.0
2018-07-19 13:15:00,14.8,14.8,14.8,14.8,27492.0,14.8,14.8,14.8,14.8,27492.0
2018-07-19 13:20:00,14.8,14.8,14.79,14.8,52116.0,14.8,14.8,14.79,14.8,52116.0
2018-07-19 13:25:00,14.8,14.8,14.8,14.8,19436.0,14.8,14.8,14.8,14.8,19436.0
2018-07-19 13:30:00,14.8,14.8,14.79,14.8,15224.0,14.8,14.8,14.79,14.8,15224.0
2018-07-19 13:35:00,14.8,14.8,14.8,14.8,47168.0,14.8,14.8,14.8,14.8,47168.0
2018-07-19 13:40:00,14.8,14.81,14.8,14.81,11524.0,14.8,14.81,14.8,14.81,11524.0
2018-07-19 13:45:00,14.81,14.81,14.8,14.8,10472.0,14.81,14.81,14.8,14.8,10472.0
2018-07-19 13:50:00,14.8,14.8,14.79,14.79,20184.0,14.8,14.8,14.79,14.79,20184.0
2018-07-19 13:55:00,14.8,14.8,14.8,14.8,9976.0,14.8,14.8,14.8,14.8,9976.0
2018-07-19 14:00:00,14.8,14.81,14.8,14.8,15388.0,14.8,14.81,14.8,14.8,15388.0
2018-07-19 14:05:00,14.8,14.81,14.8,14.81,24912.0,14.8,14.81,14.8,14.81,24912.0
2018-07-19 14:10:00,14.81,14.81,14.8,14.8,18692.0,14.81,14.81,14.8,14.8,18692.0
2018-07-19 14:15:00,14.81,14.81,14.79,14.8,46284.0,14.81,14.81,14.79,14.8,46284.0
2018-07-19 14:20:00,14.8,14.8,14.79,14.8,47064.0,14.8,14.8,14.79,14.8,47064.0
2018-07-19 14:25:00,14.8,14.8,14.79,14.8,18604.0,14.8,14.8,14.79,14.8,18604.0
2018-07-19 14:30:00,14.79,14.79,14.78,14.79,12400.0,14.79,14.79,14.78,14.79,12400.0
2018-07-19 14:35:00,14.78,14.78,14.78,14.78,27948.0,14.78,14.78,14.78,14.78,27948.0
2018-07-19 14:40:00,14.78,14.78,14.78,14.78,18964.0,14.78,14.78,14.78,14.78,18964.0
2018-07-19 14:45:00,14.78,14.78,14.77,14.77,15592.0,14.78,14.78,14.77,14.77,15592.0
2018-07-19 14:50:00,14.77,14.77,14.76,14.77,20260.0,14.77,14.77,14.76,14.77,20260.0
2018-07-19 14:55:00,14.77,14.78,14.76,14.77,24036.0,14.77,14.78,14.76,14.77,24036.0
2018-07-19 15:00:00,14.78,14.79,14.78,14.79,58808.0,14.78,14.79,14.78,14.79,58808.0
2018-07-19 15:05:00,14.79,14.79,14.79,14.79,94892.0,14.79,14.79,14.79,14.79,94892.0
2018-07-19 15:10:00,14.79,14.79,14.77,14.77,32304.0,14.79,14.79,14.77,14.77,32304.0
2018-07-19 15:15:00,14.77,14.77,14.76,14.76,32196.0,14.77,14.77,14.76,14.76,32196.0
2018-07-19 15:20:00,14.76,14.77,14.76,14.77,25972.0,14.76,14.77,14.76,14.77,25972.0
2018-07-19 15:25:00,14.77,14.78,14.77,14.78,21324.0,14.77,14.78,14.77,14.78,21324.0
2018-07-19 15:30:00,14.78,14.79,14.77,14.79,49556.0,14.78,14.79,14.77,14.79,49556.0
2018-07-19 15:35:00,14.79,14.79,14.78,14.79,44868.0,14.79,14.79,14.78,14.79,44868.0
2018-07-19 15:40:00,14.78,14.79,14.78,14.78,88328.0,14.78,14.79,14.78,14.78,88328.0
2018-07-19 15:45:00,14.78,14.78,14.77,14.77,128968.0,14.78,14.78,14.77,14.77,128968.0
2018-07-19 15:50:00,14.78,14.79,14.77,14.78,66460.0,14.78,14.79,14.77,14.78,66460.0
2018-07-19 15:55:00,14.78,14.79,14.78,14.78,205528.0,14.78,14.79,14.78,14.78,205528.0
2018-07-20 09:30:00,14.75,14.8,14.75,14.77,177484.0,14.75,14.8,14.75,14.77,177484.0
2018-07-20 09:35:00,14.78,14.8,14.77,14.77,40460.0,14.78,14.8,14.77,14.77,40460.0
2018-07-20 09:40:00,14.78,14.78,14.77,14.77,21600.0,14.78,14.78,14.77,14.77,21600.0
2018-07-20 09:45:00,14.77,14.78,14.77,14.77,22216.0,14.77,14.78,14.77,14.77,22216.0
2018-07-20 09:50:00,14.77,14.8,14.77,14.8,25600.0,14.77,14.8,14.77,14.8,25600.0
2018-07-20 09:55:00,14.8,14.8,14.78,14.79,24000.0,14.8,14.8,14.78,14.79,24000.0
2018-07-20 10:00:00,14.79,14.81,14.78,14.79,75456.0,14.79,14.81,14.78,14.79,75456.0
2018-07-20 10:05:00,14.79,14.79,14.78,14.78,20880.0,14.79,14.79,14.78,14.78,20880.0
2018-07-20 10:10:00,14.79,14.79,14.78,14.79,28796.0,14.79,14.79,14.78,14.79,28796.0
2018-07-20 10:15:00,14.79,14.8,14.78,14.78,33312.0,14.79,14.8,14.78,14.78,33312.0
2018-07-20 10:20:00,14.78,14.79,14.78,14.78,11520.0,14.78,14.79,14.78,14.78,11520.0
2018-07-20 10:25:00,14.78,14.79,14.78,14.79,27760.0,14.78,14.79,14.78,14.79,27760.0
2018-07-20 10:30:00,14.79,14.8,14.79,14.8,12656.0,14.79,14.8,14.79,14.8,12656.0
2018-07-20 10:35:00,14.8,14.83,14.8,14.81,19400.0,14.8,14.83,14.8,14.81,19400.0
2018-07-20 10:40:00,14.81,14.81,14.81,14.81,34284.0,14.81,14.81,14.81,14.81,34284.0
2018-07-20 10:45:00,14.81,14.82,14.81,14.82,84964.0,14.81,14.82,14.81,14.82,84964.0
2018-07-20 10:50:00,14.82,14.82,14.8,14.81,14864.0,14.82,14.82,14.8,14.81,14864.0
2018-07-20 10:55:00,14.81,14.81,14.8,14.81,17144.0,14.81,14.81,14.8,14.81,17144.0
2018-07-20 11:00:00,14.81,14.82,14.81,14.81,25440.0,14.81,14.82,14.81,14.81,25440.0
2018-07-20 11:05:00,14.81,14.81,14.8,14.81,21844.0,14.81,14.81,14.8,14.81,21844.0
2018-07-20 11:10:00,14.81,14.84,14.81,14.84,39600.0,14.81,14.84,14.81,14.84,39600.0
2018-07-20 11:15:00,14.84,14.84,14.83,14.83,21216.0,14.84,14.84,14.83,14.83,21216.0
2018-07-20 11:20:00,14.83,14.84,14.83,14.84,19576.0,14.83,14.84,14.83,14.84,19576.0
2018-07-20 11:25:00,14.83,14.84,14.83,14.83,10400.0,14.83,14.84,14.83,14.83,10400.0
2018-07-20 11:30:00,14.83,14.84,14.81,14.81,32400.0,14.83,14.84,14.81,14.81,32400.0
2018-07-20 11:35:00,14.81,14.82,14.81,14.81,28456.0,14.81,14.82,14.81,14.81,28456.0
2018-07-20 11:40:00,14.81,14.81,14.8,14.81,21800.0,14.81,14.81,14.8,14.81,21800.0
2018-07-20 11:45:00,14.81,14.81,14.8,14.81,17284.0,14.81,14.81,14.8,14.81,17284.0
2018-07-20 11:50:00,14.81,14.81,14.79,14.8,29096.0,14.81,14.81,14.79,14.8,29096.0
2018-07-20 11:55:00,14.8,14.8,14.8,14.8,8700.0,14.8,14.8,14.8,14.8,8700.0
2018-07-20 12:00:00,14.8,14.81,14.8,14.8,7200.0,14.8,14.81,14.8,14.8,7200.0
2018-07-20 12:05:00,14.8,14.81,14.8,14.81,19900.0,14.8,14.81,14.8,14.81,19900.0
2018-07-20 12:10:00,14.81,14.81,14.79,14.79,35992.0,14.81,14.81,14.79,14.79,35992.0
2018-07-20 12:15:00,14.79,14.8,14.79,14.8,10896.0,14.79,14.8,14.79,14.8,10896.0
2018-07-20 12:20:00,14.8,14.8,14.79,14.8,59408.0,14.8,14.8,14.79,14.8,59408.0
2018-07-20 12:25:00,14.8,14.8,14.79,14.79,245200.0,14.8,14.8,14.79,14.79,245200.0
2018-07-20 12:30:00,14.79,14.79,14.79,14.79,9920.0,14.79,14.79,14.79,14.79,9920.0
2018-07-20 12:35:00,14.79,14.79,14.79,14.79,9200.0,14.79,14.79,14.79,14.79,9200.0
2018-07-20 12:40:00,14.79,14.8,14.79,14.8,9256.0,14.79,14.8,14.79,14.8,9256.0
2018-07-20 12:45:00,14.8,14.8,14.78,14.79,14496.0,14.8,14.8,14.78,14.79,14496.0
2018-07-20 12:50:00,14.79,14.79,14.78,14.79,10596.0,14.79,14.79,14.78,14.79,10596.0
2018-07-20 12:55:00,14.78,14.78,14.78,14.78,5600.0,14.78,14.78,14.78,14.78,5600.0
2018-07-20 13:00:00,14.78,14.78,14.78,14.78,14800.0,14.78,14.78,14.78,14.78,14800.0
2018-07-20 13:05:00,14.78,14.78,14.77,14.77,9756.0,14.78,14.78,14.77,14.77,9756.0
2018-07-20 13:10:00,14.78,14.78,14.78,14.78,22000.0,14.78,14.78,14.78,14.78,22000.0
2018-07-20 13:15:00,14.78,14.78,14.77,14.77,8116.0,14.78,14.78,14.77,14.77,8116.0
2018-07-20 13:20:00,14.78,14.78,14.77,14.77,7200.0,14.78,14.78,14.77,14.77,7200.0
2018-07-20 13:25:00,14.77,14.78,14.77,14.78,8800.0,14.77,14.78,14.77,14.78,8800.0
2018-07-20 13:30:00,14.78,14.78,14.78,14.78,3200.0,14.78,14.78,14.78,14.78,3200.0
2018-07-20 13:35:00,14.79,14.8,14.78,14.8,16900.0,14.79,14.8,14.78,14.8,16900.0
2018-07-20 13:40:00,14.8,14.81,14.8,14.8,139428.0,14.8,14.81,14.8,14.8,139428.0
2018-07-20 13:45:00,14.8,14.81,14.8,14.8,64140.0,14.8,14.81,14.8,14.8,64140.0
2018-07-20 13:50:00,14.8,14.8,14.8,14.8,34524.0,14.8,14.8,14.8,14.8,34524.0
2018-07-20 13:55:00,14.8,14.8,14.79,14.79,10304.0,14.8,14.8,14.79,14.79,10304.0
2018-07-20 14:00:00,14.79,14.8,14.79,14.8,9968.0,14.79,14.8,14.79,14.8,9968.0
2018-07-20 14:05:00,14.8,14.8,14.79,14.8,11100.0,14.8,14.8,14.79,14.8,11100.0
2018-07-20 14:10:00,14.79,14.79,14.78,14.78,26240.0,14.79,14.79,14.78,14.78,26240.0
2018-07-20 14:15:00,14.78,14.78,14.77,14.77,7200.0,14.78,14.78,14.77,14.77,7200.0
2018-07-20 14:20:00,14.77,14.77,14.77,14.77,10892.0,14.77,14.77,14.77,14.77,10892.0
2018-07-20 14:25:00,14.77,14.77,14.77,14.77,12092.0,14.77,14.77,14.77,14.77,12092.0
2018-07-20 14:30:00,14.77,14.77,14.76,14.76,32120.0,14.77,14.77,14.76,14.76,32120.0
2018-07-20 14:35:00,14.76,14.76,14.75,14.76,13848.0,14.76,14.76,14.75,14.76,13848.0
2018-07-20 14:40:00,14.76,14.77,14.76,14.77,7888.0,14.76,14.77,14.76,14.77,7888.0
2018-07-20 14:45:00,14.77,14.78,14.76,14.78,12000.0,14.77,14.78,14.76,14.78,12000.0
2018-07-20 14:50:00,14.78,14.78,14.77,14.78,14956.0,14.78,14.78,14.77,14.78,14956.0
2018-07-20 14:55:00,14.77,14.77,14.77,14.77,24840.0,14.77,14.77,14.77,14.77,24840.0
2018-07-20 15:00:00,14.77,14.77,14.77,14.77,34264.0,14.77,14.77,14.77,14.77,34264.0
2018-07-20 15:05:00,14.77,14.77,14.76,14.77,41288.0,14.77,14.77,14.76,14.77,41288.0
2018-07-20 15:10:00,14.76,14.77,14.76,14.76,24676.0,14.76,14.77,14.76,14.76,24676.0
2018-07-20 15:15:00,14.76,14.76,14.75,14.76,227292.0,14.76,14.76,14.75,14.76,227292.0
2018-07-20 15:20:00,14.76,14.76,14.75,14.75,43108.0,14.76,14.76,14.75,14.75,43108.0
2018-07-20 15:25:00,14.75,14.76,14.75,14.75,31212.0,14.75,14.76,14.75,14.75,31212.0
2018-07-20 15:30:00,14.75,14.76,14.75,14.76,38824.0,14.75,14.76,14.75,14.76,38824.0
2018-07-20 15:35:00,14.75,14.75,14.75,14.75,20800.0,14.75,14.75,14.75,14.75,20800.0
2018-07-20 15:40:00,14.75,14.76,14.75,14.75,29380.0,14.75,14.76,14.75,14.75,29380.0
2018-07-20 15:45:00,14.75,14.75,14.74,14.74,55228.0,14.75,14.75,14.74,14.74,55228.0
2018-07-20 15:50:00,14.74,14.76,14.74,14.74,152792.0,14.74,14.76,14.74,14.74,152792.0
2018-07-20 15:55:00,14.75,14.76,14.74,14.74,236824.0,14.75,14.76,14.74,14.74,236824.0
2018-07-23 09:30:00,14.75,14.76,14.71,14.71,115476.0,14.75,14.76,14.71,14.71,115476.0
2018-07-23 09:35:00,14.69,14.7,14.67,14.67,15368.0,14.69,14.7,14.67,14.67,15368.0
2018-07-23 09:40:00,14.65,14.66,14.64,14.65,14720.0,14.65,14.66,14.64,14.65,14720.0
2018-07-23 09:45:00,14.65,14.65,14.62,14.62,37248.0,14.65,14.65,14.62,14.62,37248.0
2018-07-23 09:50:00,14.62,14.64,14.62,14.63,52712.0,14.62,14.64,14.62,14.63,52712.0
2018-07-23 09:55:00,14.63,14.66,14.63,14.66,37924.0,14.63,14.66,14.63,14.66,37924.0
2018-07-23 10:00:00,14.66,14.68,14.65,14.67,37296.0,14.66,14.68,14.65,14.67,37296.0
2018-07-23 10:05:00,14.67,14.7,14.66,14.7,32040.0,14.67,14.7,14.66,14.7,32040.0
2018-07-23 10:10:00,14.69,14.7,14.68,14.68,36700.0,14.69,14.7,14.68,14.68,36700.0
2018-07-23 10:15:00,14.68,14.68,14.67,14.67,27512.0,14.68,14.68,14.67,14.67,27512.0
2018-07-23 10:20:00,14.67,14.67,14.66,14.67,23776.0,14.67,14.67,14.66,14.67,23776.0
2018-07-23 10:25:00,14.67,14.67,14.65,14.66,43240.0,14.67,14.67,14.65,14.66,43240.0
2018-07-23 10:30:00,14.66,14.66,14.64,14.65,19840.0,14.66,14.66,14.64,14.65,19840.0
2018-07-23 10:35:00,14.65,14.66,14.64,14.65,34396.0,14.65,14.66,14.64,14.65,34396.0
2018-07-23 10:40:00,14.65,14.65,14.63,14.63,47268.0,14.65,14.65,14.63,14.63,47268.0
2018-07-23 10:45:00,14.63,14.63,14.62,14.63,26768.0,14.63,14.63,14.62,14.63,26768.0
2018-07-23 10:50:00,14.63,14.63,14.63,14.63,39544.0,14.63,14.63,14.63,14.63,39544.0
2018-07-23 10:55:00,14.63,14.63,14.62,14.63,30108.0,14.63,14.63,14.62,14.63,30108.0
2018-07-23 11:00:00,14.63,14.63,14.61,14.61,60272.0,14.63,14.63,14.61,14.61,60272.0
2018-07-23 11:05:00,14.61,14.61,14.6,14.6,40884.0,14.61,14.61,14.6,14.6,40884.0
2018-07-23 11:10:00,14.61,14.62,14.6,14.62,35748.0,14.61,14.62,14.6,14.62,35748.0
2018-07-23 11:15:00,14.61,14.62,14.61,14.61,233296.0,14.61,14.62,14.61,14.61,233296.0
2018-07-23 11:20:00,14.61,14.62,14.59,14.62,357396.0,14.61,14.62,14.59,14.62,357396.0
2018-07-23 11:25:00,14.62,14.63,14.61,14.61,67992.0,14.62,14.63,14.61,14.61,67992.0
2018-07-23 11:30:00,14.62,14.63,14.61,14.62,107512.0,14.62,14.63,14.61,14.62,107512.0
2018-07-23 11:35:00,14.62,14.64,14.62,14.63,91180.0,14.62,14.64,14.62,14.63,91180.0
2018-07-23 11:40:00,14.64,14.65,14.63,14.64,90712.0,14.64,14.65,14.63,14.64,90712.0
2018-07-23 11:45:00,14.64,14.65,14.63,14.64,39812.0,14.64,14.65,14.63,14.64,39812.0
2018-07-23 11:50:00,14.64,14.68,14.64,14.68,36356.0,14.64,14.68,14.64,14.68,36356.0
2018-07-23 11:55:00,14.68,14.68,14.67,14.67,37784.0,14.68,14.68,14.67,14.67,37784.0
2018-07-23 12:00:00,14.67,14.68,14.67,14.67,22988.0,14.67,14.68,14.67,14.67,22988.0
2018-07-23 12:05:00,14.67,14.67,14.66,14.66,20252.0,14.67,14.67,14.66,14.66,20252.0
2018-07-23 12:10:00,14.66,14.66,14.65,14.65,30628.0,14.66,14.66,14.65,14.65,30628.0
2018-07-23 12:15:00,14.65,14.66,14.65,14.66,17920.0,14.65,14.66,14.65,14.66,17920.0
2018-07-23 12:20:00,14.66,14.67,14.66,14.66,41016.0,14.66,14.67,14.66,14.66,41016.0
2018-07-23 12:25:00,14.66,14.67,14.66,14.66,47144.0,14.66,14.67,14.66,14.66,47144.0
2018-07-23 12:30:00,14.66,14.67,14.66,14.66,45844.0,14.66,14.67,14.66,14.66,45844.0
2018-07-23 12:35:00,14.66,14.67,14.66,14.67,12204.0,14.66,14.67,14.66,14.67,12204.0
2018-07-23 12:40:00,14.67,14.67,14.66,14.67,256896.0,14.67,14.67,14.66,14.67,256896.0
2018-07-23 12:45:00,14.67,14.67,14.67,14.67,37624.0,14.67,14.67,14.67,14.67,37624.0
2018-07-23 12:50:00,14.68,14.68,14.67,14.67,26456.0,14.68,14.68,14.67,14.67,26456.0
2018-07-23 12:55:00,14.67,14.67,14.66,14.66,15812.0,14.67,14.67,14.66,14.66,15812.0
2018-07-23 13:00:00,14.66,14.67,14.65,14.65,42800.0,14.66,14.67,14.65,14.65,42800.0
2018-07-23 13:05:00,14.65,14.66,14.65,14.65,17672.0,14.65,14.66,14.65,14.65,17672.0
2018-07-23 13:10:00,14.65,14.65,14.64,14.65,24476.0,14.65,14.65,14.64,14.65,24476.0
2018-07-23 13:15:00,14.65,14.65,14.64,14.65,7948.0,14.65,14.65,14.64,14.65,7948.0
2018-07-23 13:20:00,14.65,14.65,14.64,14.64,22828.0,14.65,14.65,14.64,14.64,22828.0
2018-07-23 13:25:00,14.64,14.65,14.63,14.63,34736.0,14.64,14.65,14.63,14.63,34736.0
2018-07-23 13:30:00,14.63,14.63,14.63,14.63,19524.0,14.63,14.63,14.63,14.63,19524.0
2018-07-23 13:35:00,14.63,14.63,14.62,14.62,37476.0,14.63,14.63,14.62,14.62,37476.0
2018-07-23 13:40:00,14.62,14.63,14.62,14.62,68424.0,14.62,14.63,14.62,14.62,68424.0
2018-07-23 13:45:00,14.62,14.62,14.6,14.6,274588.0,14.62,14.62,14.6,14.6,274588.0
2018-07-23 13:50:00,14.6,14.61,14.59,14.61,81436.0,14.6,14.61,14.59,14.61,81436.0
2018-07-23 13:55:00,14.61,14.61,14.59,14.59,67320.0,14.61,14.61,14.59,14.59,67320.0
2018-07-23 14:00:00,14.6,14.61,14.6,14.6,33708.0,14.6,14.61,14.6,14.6,33708.0
2018-07-23 14:05:00,14.6,14.61,14.6,14.61,23464.0,14.6,14.61,14.6,14.61,23464.0
2018-07-23 14:10:00,14.61,14.61,14.6,14.6,32156.0,14.61,14.61,14.6,14.6,32156.0
2018-07-23 14:15:00,14.6,14.6,14.58,14.58,118228.0,14.6,14.6,14.58,14.58,118228.0
2018-07-23 14:20:00,14.58,14.59,14.58,14.59,37652.0,14.58,14.59,14.58,14.59,37652.0
2018-07-23 14:25:00,14.59,14.59,14.58,14.58,49736.0,14.59,14.59,14.58,14.58,49736.0
2018-07-23 14:30:00,14.58,14.59,14.56,14.58,329552.0,14.58,14.59,14.56,14.58,329552.0
2018-07-23 14:35:00,14.58,14.59,14.58,14.59,51392.0,14.58,14.59,14.58,14.59,51392.0
2018-07-23 14:40:00,14.59,14.59,14.58,14.59,42896.0,14.59,14.59,14.58,14.59,42896.0
2018-07-23 14:45:00,14.59,14.59,14.58,14.59,51028.0,14.59,14.59,14.58,14.59,51028.0
2018-07-23 14:50:00,14.59,14.59,14.58,14.58,62320.0,14.59,14.59,14.58,14.58,62320.0
2018-07-23 14:55:00,14.58,14.58,14.57,14.57,53536.0,14.58,14.58,14.57,14.57,53536.0
2018-07-23 15:00:00,14.57,14.57,14.56,14.56,65920.0,14.57,14.57,14.56,14.56,65920.0
2018-07-23 15:05:00,14.56,14.56,14.56,14.56,61892.0,14.56,14.56,14.56,14.56,61892.0
2018-07-23 15:10:00,14.56,14.57,14.55,14.56,83096.0,14.56,14.57,14.55,14.56,83096.0
2018-07-23 15:15:00,14.55,14.56,14.55,14.55,133452.0,14.55,14.56,14.55,14.55,133452.0
2018-07-23 15:20:00,14.55,14.56,14.53,14.53,206708.0,14.55,14.56,14.53,14.53,206708.0
2018-07-23 15:25:00,14.53,14.54,14.53,14.53,319672.0,14.53,14.54,14.53,14.53,319672.0
2018-07-23 15:30:00,14.53,14.55,14.52,14.53,182424.0,14.53,14.55,14.52,14.53,182424.0
2018-07-23 15:35:00,14.53,14.56,14.53,14.56,99216.0,14.53,14.56,14.53,14.56,99216.0
2018-07-23 15:40:00,14.56,14.58,14.56,14.57,91108.0,14.56,14.58,14.56,14.57,91108.0
2018-07-23 15:45:00,14.57,14.58,14.56,14.58,131808.0,14.57,14.58,14.56,14.58,131808.0
2018-07-23 15:50:00,14.58,14.58,14.57,14.58,141880.0,14.58,14.58,14.57,14.58,141880.0
2018-07-23 15:55:00,14.58,14.58,14.56,14.56,432244.0,14.58,14.58,14.56,14.56,432244.0
2018-07-24 09:30:00,14.66,14.68,14.62,14.63,88024.0,14.66,14.68,14.62,14.63,88024.0
2018-07-24 09:35:00,14.64,14.68,14.64,14.65,38188.0,14.64,14.68,14.64,14.65,38188.0
2018-07-24 09:40:00,14.66,14.66,14.61,14.61,34392.0,14.66,14.66,14.61,14.61,34392.0
2018-07-24 09:45:00,14.61,14.63,14.59,14.6,35600.0,14.61,14.63,14.59,14.6,35600.0
2018-07-24 09:50:00,14.6,14.6,14.58,14.59,30008.0,14.6,14.6,14.58,14.59,30008.0
2018-07-24 09:55:00,14.58,14.59,14.57,14.57,21760.0,14.58,14.59,14.57,14.57,21760.0
2018-07-24 10:00:00,14.58,14.59,14.57,14.58,47928.0,14.58,14.59,14.57,14.58,47928.0
2018-07-24 10:05:00,14.59,14.59,14.58,14.58,23596.0,14.59,14.59,14.58,14.58,23596.0
2018-07-24 10:10:00,14.58,14.59,14.57,14.59,36604.0,14.58,14.59,14.57,14.59,36604.0
2018-07-24 10:15:00,14.6,14.62,14.59,14.62,57064.0,14.6,14.62,14.59,14.62,57064.0
2018-07-24 10:20:00,14.62,14.62,14.58,14.59,45372.0,14.62,14.62,14.58,14.59,45372.0
2018-07-24 10:25:00,14.59,14.59,14.56,14.56,39028.0,14.59,14.59,14.56,14.56,39028.0
2018-07-24 10:30:00,14.56,14.57,14.54,14.56,41508.0,14.56,14.57,14.54,14.56,41508.0
2018-07-24 10:35:00,14.56,14.57,14.55,14.57,119132.0,14.56,14.57,14.55,14.57,119132.0
2018-07-24 10:40:00,14.57,14.58,14.56,14.58,66252.0,14.57,14.58,14.56,14.58,66252.0
2018-07-24 10:45:00,14.58,14.58,14.55,14.56,33200.0,14.58,14.58,14.55,14.56,33200.0
2018-07-24 10:50:00,14.56,14.57,14.55,14.56,55800.0,14.56,14.57,14.55,14.56,55800.0
2018-07-24 10:55:00,14.56,14.58,14.56,14.57,34652.0,14.56,14.58,14.56,14.57,34652.0
2018-07-24 11:00:00,14.57,14.58,14.55,14.55,31664.0,14.57,14.58,14.55,14.55,31664.0
2018-07-24 11:05:00,14.55,14.56,14.52,14.52,89368.0,14.55,14.56,14.52,14.52,89368.0
2018-07-24 11:10:00,14.52,14.54,14.51,14.53,39540.0,14.52,14.54,14.51,14.53,39540.0
2018-07-24 11:15:00,14.53,14.54,14.51,14.51,61116.0,14.53,14.54,14.51,14.51,61116.0
2018-07-24 11:20:00,14.52,14.52,14.49,14.5,300732.0,14.52,14.52,14.49,14.5,300732.0
2018-07-24 11:25:00,14.5,14.51,14.49,14.49,51220.0,14.5,14.51,14.49,14.49,51220.0
2018-07-24 11:30:00,14.49,14.51,14.49,14.49,53696.0,14.49,14.51,14.49,14.49,53696.0
2018-07-24 11:35:00,14.49,14.49,14.49,14.49,37368.0,14.49,14.49,14.49,14.49,37368.0
2018-07-24 11:40:00,14.49,14.51,14.49,14.5,57916.0,14.49,14.51,14.49,14.5,57916.0
2018-07-24 11:45:00,14.5,14.5,14.47,14.48,57000.0,14.5,14.5,14.47,14.48,57000.0
2018-07-24 11:50:00,14.47,14.48,14.46,14.47,32000.0,14.47,14.48,14.46,14.47,32000.0
2018-07-24 11:55:00,14.47,14.49,14.47,14.49,27264.0,14.47,14.49,14.47,14.49,27264.0
2018-07-24 12:00:00,14.49,14.49,14.47,14.49,34876.0,14.49,14.49,14.47,14.49,34876.0
2018-07-24 12:05:00,14.49,14.49,14.48,14.49,33308.0,14.49,14.49,14.48,14.49,33308.0
2018-07-24 12:10:00,14.49,14.49,14.49,14.49,74284.0,14.49,14.49,14.49,14.49,74284.0
2018-07-24 12:15:00,14.49,14.49,14.47,14.47,36800.0,14.49,14.49,14.47,14.47,36800.0
2018-07-24 12:20:00,14.48,14.48,14.47,14.47,16400.0,14.48,14.48,14.47,14.47,16400.0
2018-07-24 12:25:00,14.47,14.48,14.47,14.47,55468.0,14.47,14.48,14.47,14.47,55468.0
2018-07-24 12:30:00,14.47,14.47,14.46,14.47,32716.0,14.47,14.47,14.46,14.47,32716.0
2018-07-24 12:35:00,14.47,14.47,14.46,14.46,19600.0,14.47,14.47,14.46,14.46,19600.0
2018-07-24 12:40:00,14.46,14.46,14.42,14.43,39340.0,14.46,14.46,14.42,14.43,39340.0
2018-07-24 12:45:00,14.42,14.43,14.38,14.38,66672.0,14.42,14.43,14.38,14.38,66672.0
2018-07-24 12:50:00,14.38,14.38,14.37,14.37,40648.0,14.38,14.38,14.37,14.37,40648.0
2018-07-24 12:55:00,14.37,14.39,14.37,14.37,47912.0,14.37,14.39,14.37,14.37,47912.0
2018-07-24 13:00:00,14.37,14.39,14.37,14.37,59176.0,14.37,14.39,14.37,14.37,59176.0
2018-07-24 13:05:00,14.38,14.4,14.37,14.4,46564.0,14.38,14.4,14.37,14.4,46564.0
2018-07-24 13:10:00,14.4,14.41,14.4,14.4,40692.0,14.4,14.41,14.4,14.4,40692.0
2018-07-24 13:15:00,14.4,14.4,14.38,14.39,40048.0,14.4,14.4,14.38,14.39,40048.0
2018-07-24 13:20:00,14.38,14.38,14.36,14.36,252156.0,14.38,14.38,14.36,14.36,252156.0
2018-07-24 13:25:00,14.36,14.37,14.35,14.35,32904.0,14.36,14.37,14.35,14.35,32904.0
2018-07-24 13:30:00,14.36,14.36,14.34,14.35,40584.0,14.36,14.36,14.34,14.35,40584.0
2018-07-24 13:35:00,14.35,14.35,14.33,14.34,48028.0,14.35,14.35,14.33,14.34,48028.0
2018-07-24 13:40:00,14.34,14.35,14.32,14.34,38124.0,14.34,14.35,14.32,14.34,38124.0
2018-07-24 13:45:00,14.34,14.35,14.32,14.34,84272.0,14.34,14.35,14.32,14.34,84272.0
2018-07-24 13:50:00,14.34,14.34,14.29,14.29,87876.0,14.34,14.34,14.29,14.29,87876.0
2018-07-24 13:55:00,14.3,14.3,14.28,14.28,45112.0,14.3,14.3,14.28,14.28,45112.0
2018-07-24 14:00:00,14.28,14.29,14.27,14.28,260392.0,14.28,14.29,14.27,14.28,260392.0
2018-07-24 14:05:00,14.28,14.3,14.27,14.29,50192.0,14.28,14.3,14.27,14.29,50192.0
2018-07-24 14:10:00,14.29,14.31,14.29,14.3,31556.0,14.29,14.31,14.29,14.3,31556.0
2018-07-24 14:15:00,14.3,14.31,14.29,14.31,40572.0,14.3,14.31,14.29,14.31,40572.0
2018-07-24 14:20:00,14.31,14.33,14.3,14.32,102496.0,14.31,14.33,14.3,14.32,102496.0
2018-07-24 14:25:00,14.32,14.33,14.31,14.33,91288.0,14.32,14.33,14.31,14.33,91288.0
2018-07-24 14:30:00,14.33,14.33,14.31,14.32,87876.0,14.33,14.33,14.31,14.32,87876.0
2018-07-24 14:35:00,14.32,14.33,14.31,14.31,72768.0,14.32,14.33,14.31,14.31,72768.0
2018-07-24 14:40:00,14.32,14.34,14.32,14.34,51348.0,14.32,14.34,14.32,14.34,51348.0
2018-07-24 14:45:00,14.34,14.35,14.33,14.35,75796.0,14.34,14.35,14.33,14.35,75796.0
2018-07-24 14:50:00,14.35,14.35,14.34,14.34,33380.0,14.35,14.35,14.34,14.34,33380.0
2018-07-24 14:55:00,14.34,14.37,14.34,14.37,77572.0,14.34,14.37,14.34,14.37,77572.0
2018-07-24 15:00:00,14.37,14.37,14.33,14.34,111560.0,14.37,14.37,14.33,14.34,111560.0
2018-07-24 15:05:00,14.34,14.35,14.34,14.35,60484.0,14.34,14.35,14.34,14.35,60484.0
2018-07-24 15:10:00,14.35,14.35,14.35,14.35,69828.0,14.35,14.35,14.35,14.35,69828.0
2018-07-24 15:15:00,14.35,14.35,14.34,14.35,95168.0,14.35,14.35,14.34,14.35,95168.0
2018-07-24 15:20:00,14.35,14.35,14.33,14.34,420600.0,14.35,14.35,14.33,14.34,420600.0
2018-07-24 15:25:00,14.34,14.37,14.34,14.37,47940.0,14.34,14.37,14.34,14.37,47940.0
2018-07-24 15:30:00,14.37,14.37,14.35,14.35,109992.0,14.37,14.37,14.35,14.35,109992.0
2018-07-24 15:35:00,14.34,14.35,14.34,14.35,64332.0,14.34,14.35,14.34,14.35,64332.0
2018-07-24 15:40:00,14.35,14.35,14.32,14.32,154628.0,14.35,14.35,14.32,14.32,154628.0
2018-07-24 15:45:00,14.32,14.32,14.29,14.32,524928.0,14.32,14.32,14.29,14.32,524928.0
2018-07-24 15:50:00,14.32,14.35,14.32,14.34,222496.0,14.32,14.35,14.32,14.34,222496.0
2018-07-24 15:55:00,14.34,14.35,14.33,14.34,1688100.0,14.34,14.35,14.33,14.34,1688100.0
2018-07-25 09:30:00,14.35,14.38,14.19,14.38,135868.0,14.35,14.38,14.19,14.38,135868.0
2018-07-25 09:35:00,14.38,14.43,14.37,14.4,46932.0,14.38,14.43,14.37,14.4,46932.0
2018-07-25 09:40:00,14.39,14.41,14.38,14.38,30068.0,14.39,14.41,14.38,14.38,30068.0
2018-07-25 09:45:00,14.4,14.42,14.37,14.42,33208.0,14.4,14.42,14.37,14.42,33208.0
2018-07-25 09:50:00,14.43,14.43,14.38,14.38,35808.0,14.43,14.43,14.38,14.38,35808.0
2018-07-25 09:55:00,14.38,14.38,14.35,14.35,23900.0,14.38,14.38,14.35,14.35,23900.0
2018-07-25 10:00:00,14.35,14.37,14.34,14.37,36996.0,14.35,14.37,14.34,14.37,36996.0
2018-07-25 10:05:00,14.37,14.37,14.36,14.36,29456.0,14.37,14.37,14.36,14.36,29456.0
2018-07-25 10:10:00,14.36,14.37,14.35,14.37,81464.0,14.36,14.37,14.35,14.37,81464.0
2018-07-25 10:15:00,14.37,14.38,14.34,14.35,123028.0,14.37,14.38,14.34,14.35,123028.0
2018-07-25 10:20:00,14.35,14.38,14.35,14.38,25204.0,14.35,14.38,14.35,14.38,25204.0
2018-07-25 10:25:00,14.38,14.4,14.38,14.4,18760.0,14.38,14.4,14.38,14.4,18760.0
2018-07-25 10:30:00,14.4,14.41,14.4,14.4,26868.0,14.4,14.41,14.4,14.4,26868.0
2018-07-25 10:35:00,14.4,14.4,14.39,14.4,33264.0,14.4,14.4,14.39,14.4,33264.0
2018-07-25 10:40:00,14.4,14.42,14.37,14.38,54816.0,14.4,14.42,14.37,14.38,54816.0
2018-07-25 10:45:00,14.38,14.38,14.36,14.36,39624.0,14.38,14.38,14.36,14.36,39624.0
2018-07-25 10:50:00,14.36,14.38,14.36,14.37,29508.0,14.36,14.38,14.36,14.37,29508.0
2018-07-25 10:55:00,14.37,14.38,14.37,14.38,58128.0,14.37,14.38,14.37,14.38,58128.0
2018-07-25 11:00:00,14.38,14.4,14.37,14.4,52016.0,14.38,14.4,14.37,14.4,52016.0
2018-07-25 11:05:00,14.41,14.42,14.4,14.41,46036.0,14.41,14.42,14.4,14.41,46036.0
2018-07-25 11:10:00,14.41,14.44,14.41,14.44,23692.0,14.41,14.44,14.41,14.44,23692.0
2018-07-25 11:15:00,14.44,14.45,14.44,14.44,30800.0,14.44,14.45,14.44,14.44,30800.0
2018-07-25 11:20:00,14.44,14.46,14.44,14.45,31628.0,14.44,14.46,14.44,14.45,31628.0
2018-07-25 11:25:00,14.46,14.49,14.45,14.48,35732.0,14.46,14.49,14.45,14.48,35732.0
2018-07-25 11:30:00,14.49,14.49,14.47,14.47,35524.0,14.49,14.49,14.47,14.47,35524.0
2018-07-25 11:35:00,14.47,14.47,14.45,14.46,23072.0,14.47,14.47,14.45,14.46,23072.0
2018-07-25 11:40:00,14.46,14.46,14.45,14.46,37096.0,14.46,14.46,14.45,14.46,37096.0
2018-07-25 11:45:00,14.46,14.48,14.46,14.47,29120.0,14.46,14.48,14.46,14.47,29120.0
2018-07-25 11:50:00,14.47,14.49,14.47,14.49,36720.0,14.47,14.49,14.47,14.49,36720.0
2018-07-25 11:55:00,14.49,14.5,14.49,14.49,19432.0,14.49,14.5,14.49,14.49,19432.0
2018-07-25 12:00:00,14.49,14.52,14.49,14.51,24740.0,14.49,14.52,14.49,14.51,24740.0
2018-07-25 12:05:00,14.51,14.53,14.51,14.51,19604.0,14.51,14.53,14.51,14.51,19604.0
2018-07-25 12:10:00,14.51,14.51,14.49,14.5,22476.0,14.51,14.51,14.49,14.5,22476.0
2018-07-25 12:15:00,14.5,14.51,14.5,14.51,25248.0,14.5,14.51,14.5,14.51,25248.0
2018-07-25 12:20:00,14.51,14.52,14.51,14.52,15200.0,14.51,14.52,14.51,14.52,15200.0
2018-07-25 12:25:00,14.53,14.53,14.52,14.52,29888.0,14.53,14.53,14.52,14.52,29888.0
2018-07-25 12:30:00,14.53,14.53,14.52,14.52,29776.0,14.53,14.53,14.52,14.52,29776.0
2018-07-25 12:35:00,14.52,14.55,14.52,14.54,40508.0,14.52,14.55,14.52,14.54,40508.0
2018-07-25 12:40:00,14.54,14.54,14.53,14.54,16000.0,14.54,14.54,14.53,14.54,16000.0
2018-07-25 12:45:00,14.54,14.54,14.52,14.53,23288.0,14.54,14.54,14.52,14.53,23288.0
2018-07-25 12:50:00,14.53,14.53,14.52,14.52,35216.0,14.53,14.53,14.52,14.52,35216.0
2018-07-25 12:55:00,14.52,14.53,14.52,14.53,15228.0,14.52,14.53,14.52,14.53,15228.0
2018-07-25 13:00:00,14.53,14.55,14.53,14.54,31088.0,14.53,14.55,14.53,14.54,31088.0
2018-07-25 13:05:00,14.54,14.54,14.52,14.53,23420.0,14.54,14.54,14.52,14.53,23420.0
2018-07-25 13:10:00,14.53,14.53,14.51,14.52,33040.0,14.53,14.53,14.51,14.52,33040.0
2018-07-25 13:15:00,14.51,14.52,14.51,14.52,23216.0,14.51,14.52,14.51,14.52,23216.0
2018-07-25 13:20:00,14.51,14.52,14.51,14.51,14244.0,14.51,14.52,14.51,14.51,14244.0
2018-07-25 13:25:00,14.51,14.51,14.5,14.51,23588.0,14.51,14.51,14.5,14.51,23588.0
2018-07-25 13:30:00,14.5,14.5,14.5,14.5,15244.0,14.5,14.5,14.5,14.5,15244.0
2018-07-25 13:35:00,14.51,14.51,14.5,14.51,33332.0,14.51,14.51,14.5,14.51,33332.0
2018-07-25 13:40:00,14.51,14.52,14.51,14.51,10448.0,14.51,14.52,14.51,14.51,10448.0
2018-07-25 13:45:00,14.51,14.56,14.51,14.55,87244.0,14.51,14.56,14.51,14.55,87244.0
2018-07-25 13:50:00,14.55,14.56,14.54,14.54,41536.0,14.55,14.56,14.54,14.54,41536.0
2018-07-25 13:55:00,14.55,14.56,14.54,14.55,27176.0,14.55,14.56,14.54,14.55,27176.0
2018-07-25 14:00:00,14.55,14.57,14.55,14.57,23920.0,14.55,14.57,14.55,14.57,23920.0
2018-07-25 14:05:00,14.57,14.57,14.56,14.56,19692.0,14.57,14.57,14.56,14.56,19692.0
2018-07-25 14:10:00,14.56,14.56,14.55,14.56,10864.0,14.56,14.56,14.55,14.56,10864.0
2018-07-25 14:15:00,14.56,14.56,14.55,14.56,53680.0,14.56,14.56,14.55,14.56,53680.0
2018-07-25 14:20:00,14.56,14.56,14.56,14.56,20472.0,14.56,14.56,14.56,14.56,20472.0
2018-07-25 14:25:00,14.56,14.57,14.56,14.56,16000.0,14.56,14.57,14.56,14.56,16000.0
2018-07-25 14:30:00,14.56,14.57,14.56,14.57,23972.0,14.56,14.57,14.56,14.57,23972.0
2018-07-25 14:35:00,14.56,14.57,14.56,14.56,67900.0,14.56,14.57,14.56,14.56,67900.0
2018-07-25 14:40:00,14.56,14.56,14.54,14.54,14924.0,14.56,14.56,14.54,14.54,14924.0
2018-07-25 14:45:00,14.54,14.55,14.54,14.55,27252.0,14.54,14.55,14.54,14.55,27252.0
2018-07-25 14:50:00,14.55,14.55,14.54,14.55,23440.0,14.55,14.55,14.54,14.55,23440.0
2018-07-25 14:55:00,14.54,14.55,14.54,14.55,23056.0,14.54,14.55,14.54,14.55,23056.0
2018-07-25 15:00:00,14.55,14.55,14.54,14.55,21800.0,14.55,14.55,14.54,14.55,21800.0
2018-07-25 15:05:00,14.55,14.55,14.54,14.54,140068.0,14.55,14.55,14.54,14.54,140068.0
2018-07-25 15:10:00,14.54,14.54,14.54,14.54,26192.0,14.54,14.54,14.54,14.54,26192.0
2018-07-25 15:15:00,14.54,14.55,14.54,14.54,60416.0,14.54,14.55,14.54,14.54,60416.0
2018-07-25 15:20:00,14.54,14.54,14.53,14.53,51428.0,14.54,14.54,14.53,14.53,51428.0
2018-07-25 15:25:00,14.53,14.53,14.53,14.53,23140.0,14.53,14.53,14.53,14.53,23140.0
2018-07-25 15:30:00,14.53,14.53,14.52,14.53,56220.0,14.53,14.53,14.52,14.53,56220.0
2018-07-25 15:35:00,14.53,14.54,14.52,14.54,187156.0,14.53,14.54,14.52,14.54,187156.0
2018-07-25 15:40:00,14.54,14.56,14.54,14.55,118556.0,14.54,14.56,14.54,14.55,118556.0
2018-07-25 15:45:00,14.55,14.56,14.55,14.56,187252.0,14.55,14.56,14.55,14.56,187252.0
2018-07-25 15:50:00,14.56,14.6,14.56,14.6,214520.0,14.56,14.6,14.56,14.6,214520.0
2018-07-25 15:55:00,14.6,14.6,14.58,14.58,489952.0,14.6,14.6,14.58,14.58,489952.0
2018-07-26 09:30:00,14.49,14.52,14.46,14.48,154528.0,14.49,14.52,14.46,14.48,154528.0
2018-07-26 09:35:00,14.47,14.5,14.47,14.49,16312.0,14.47,14.5,14.47,14.49,16312.0
2018-07-26 09:40:00,14.49,14.53,14.49,14.52,42540.0,14.49,14.53,14.49,14.52,42540.0
2018-07-26 09:45:00,14.53,14.53,14.46,14.46,22716.0,14.53,14.53,14.46,14.46,22716.0
2018-07-26 09:50:00,14.46,14.47,14.45,14.46,33932.0,14.46,14.47,14.45,14.46,33932.0
2018-07-26 09:55:00,14.47,14.47,14.43,14.45,17820.0,14.47,14.47,14.43,14.45,17820.0
2018-07-26 10:00:00,14.47,14.52,14.47,14.51,100000.0,14.47,14.52,14.47,14.51,100000.0
2018-07-26 10:05:00,14.52,14.55,14.52,14.55,10600.0,14.52,14.55,14.52,14.55,10600.0
2018-07-26 10:10:00,14.56,14.59,14.56,14.59,20428.0,14.56,14.59,14.56,14.59,20428.0
2018-07-26 10:15:00,14.59,14.6,14.58,14.59,24720.0,14.59,14.6,14.58,14.59,24720.0
2018-07-26 10:20:00,14.6,14.61,14.59,14.61,44120.0,14.6,14.61,14.59,14.61,44120.0
2018-07-26 10:25:00,14.61,14.62,14.6,14.6,33756.0,14.61,14.62,14.6,14.6,33756.0
2018-07-26 10:30:00,14.6,14.62,14.59,14.61,95228.0,14.6,14.62,14.59,14.61,95228.0
2018-07-26 10:35:00,14.61,14.64,14.6,14.64,41964.0,14.61,14.64,14.6,14.64,41964.0
2018-07-26 10:40:00,14.65,14.66,14.63,14.65,49948.0,14.65,14.66,14.63,14.65,49948.0
2018-07-26 10:45:00,14.66,14.67,14.63,14.63,33560.0,14.66,14.67,14.63,14.63,33560.0
2018-07-26 10:50:00,14.63,14.65,14.63,14.65,25716.0,14.63,14.65,14.63,14.65,25716.0
2018-07-26 10:55:00,14.65,14.68,14.64,14.67,38624.0,14.65,14.68,14.64,14.67,38624.0
2018-07-26 11:00:00,14.67,14.67,14.62,14.62,37248.0,14.67,14.67,14.62,14.62,37248.0
2018-07-26 11:05:00,14.62,14.65,14.62,14.65,20404.0,14.62,14.65,14.62,14.65,20404.0
2018-07-26 11:10:00,14.65,14.66,14.63,14.63,35392.0,14.65,14.66,14.63,14.63,35392.0
2018-07-26 11:15:00,14.62,14.64,14.62,14.63,21280.0,14.62,14.64,14.62,14.63,21280.0
2018-07-26 11:20:00,14.63,14.65,14.63,14.65,18156.0,14.63,14.65,14.63,14.65,18156.0
2018-07-26 11:25:00,14.65,14.65,14.63,14.64,22904.0,14.65,14.65,14.63,14.64,22904.0
2018-07-26 11:30:00,14.64,14.64,14.61,14.61,19548.0,14.64,14.64,14.61,14.61,19548.0
2018-07-26 11:35:00,14.61,14.63,14.61,14.63,15600.0,14.61,14.63,14.61,14.63,15600.0
2018-07-26 11:40:00,14.64,14.65,14.63,14.65,25632.0,14.64,14.65,14.63,14.65,25632.0
2018-07-26 11:45:00,14.65,14.65,14.63,14.63,24000.0,14.65,14.65,14.63,14.63,24000.0
2018-07-26 11:50:00,14.63,14.64,14.62,14.64,16800.0,14.63,14.64,14.62,14.64,16800.0
2018-07-26 11:55:00,14.64,14.66,14.64,14.66,15192.0,14.64,14.66,14.64,14.66,15192.0
2018-07-26 12:00:00,14.66,14.66,14.65,14.65,35180.0,14.66,14.66,14.65,14.65,35180.0
2018-07-26 12:05:00,14.65,14.65,14.61,14.62,44400.0,14.65,14.65,14.61,14.62,44400.0
2018-07-26 12:10:00,14.61,14.61,14.59,14.59,26400.0,14.61,14.61,14.59,14.59,26400.0
2018-07-26 12:15:00,14.59,14.59,14.58,14.59,35228.0,14.59,14.59,14.58,14.59,35228.0
2018-07-26 12:20:00,14.59,14.6,14.58,14.59,23348.0,14.59,14.6,14.58,14.59,23348.0
2018-07-26 12:25:00,14.59,14.59,14.58,14.58,50876.0,14.59,14.59,14.58,14.58,50876.0
2018-07-26 12:30:00,14.58,14.58,14.55,14.56,19108.0,14.58,14.58,14.55,14.56,19108.0
2018-07-26 12:35:00,14.56,14.56,14.55,14.55,41272.0,14.56,14.56,14.55,14.55,41272.0
2018-07-26 12:40:00,14.55,14.55,14.53,14.54,36000.0,14.55,14.55,14.53,14.54,36000.0
2018-07-26 12:45:00,14.54,14.55,14.53,14.54,25688.0,14.54,14.55,14.53,14.54,25688.0
2018-07-26 12:50:00,14.54,14.54,14.53,14.53,35824.0,14.54,14.54,14.53,14.53,35824.0
2018-07-26 12:55:00,14.53,14.54,14.53,14.53,18576.0,14.53,14.54,14.53,14.53,18576.0
2018-07-26 13:00:00,14.53,14.55,14.52,14.55,25680.0,14.53,14.55,14.52,14.55,25680.0
2018-07-26 13:05:00,14.55,14.55,14.53,14.53,16744.0,14.55,14.55,14.53,14.53,16744.0
2018-07-26 13:10:00,14.53,14.54,14.52,14.53,28964.0,14.53,14.54,14.52,14.53,28964.0
2018-07-26 13:15:00,14.53,14.55,14.53,14.55,13356.0,14.53,14.55,14.53,14.55,13356.0
2018-07-26 13:20:00,14.55,14.55,14.55,14.55,21768.0,14.55,14.55,14.55,14.55,21768.0
2018-07-26 13:25:00,14.55,14.56,14.53,14.54,40300.0,14.55,14.56,14.53,14.54,40300.0
2018-07-26 13:30:00,14.54,14.54,14.53,14.53,23244.0,14.54,14.54,14.53,14.53,23244.0
2018-07-26 13:35:00,14.53,14.54,14.53,14.54,14400.0,14.53,14.54,14.53,14.54,14400.0
2018-07-26 13:40:00,14.54,14.55,14.54,14.55,21812.0,14.54,14.55,14.54,14.55,21812.0
2018-07-26 13:45:00,14.55,14.55,14.54,14.55,47604.0,14.55,14.55,14.54,14.55,47604.0
2018-07-26 13:50:00,14.55,14.55,14.52,14.52,65036.0,14.55,14.55,14.52,14.52,65036.0
2018-07-26 13:55:00,14.53,14.53,14.51,14.52,208888.0,14.53,14.53,14.51,14.52,208888.0
2018-07-26 14:00:00,14.52,14.53,14.52,14.53,30680.0,14.52,14.53,14.52,14.53,30680.0
2018-07-26 14:05:00,14.53,14.55,14.53,14.55,21600.0,14.53,14.55,14.53,14.55,21600.0
2018-07-26 14:10:00,14.55,14.56,14.55,14.55,34484.0,14.55,14.56,14.55,14.55,34484.0
2018-07-26 14:15:00,14.55,14.56,14.55,14.56,18764.0,14.55,14.56,14.55,14.56,18764.0
2018-07-26 14:20:00,14.56,14.57,14.56,14.56,62788.0,14.56,14.57,14.56,14.56,62788.0
2018-07-26 14:25:00,14.56,14.56,14.54,14.54,155008.0,14.56,14.56,14.54,14.54,155008.0
2018-07-26 14:30:00,14.54,14.54,14.54,14.54,50712.0,14.54,14.54,14.54,14.54,50712.0
2018-07-26 14:35:00,14.54,14.55,14.54,14.55,21200.0,14.54,14.55,14.54,14.55,21200.0
2018-07-26 14:40:00,14.55,14.55,14.53,14.53,37804.0,14.55,14.55,14.53,14.53,37804.0
2018-07-26 14:45:00,14.54,14.54,14.53,14.53,24400.0,14.54,14.54,14.53,14.53,24400.0
2018-07-26 14:50:00,14.54,14.54,14.53,14.54,39744.0,14.54,14.54,14.53,14.54,39744.0
2018-07-26 14:55:00,14.54,14.54,14.53,14.53,37508.0,14.54,14.54,14.53,14.53,37508.0
2018-07-26 15:00:00,14.53,14.53,14.52,14.53,59084.0,14.53,14.53,14.52,14.53,59084.0
2018-07-26 15:05:00,14.53,14.54,14.53,14.53,28976.0,14.53,14.54,14.53,14.53,28976.0
2018-07-26 15:10:00,14.53,14.53,14.53,14.53,22472.0,14.53,14.53,14.53,14.53,22472.0
2018-07-26 15:15:00,14.53,14.53,14.52,14.53,86716.0,14.53,14.53,14.52,14.53,86716.0
2018-07-26 15:20:00,14.53,14.53,14.51,14.51,63616.0,14.53,14.53,14.51,14.51,63616.0
2018-07-26 15:25:00,14.51,14.53,14.51,14.53,46200.0,14.51,14.53,14.51,14.53,46200.0
2018-07-26 15:30:00,14.53,14.54,14.53,14.54,94924.0,14.53,14.54,14.53,14.54,94924.0
2018-07-26 15:35:00,14.54,14.54,14.53,14.54,61288.0,14.54,14.54,14.53,14.54,61288.0
2018-07-26 15:40:00,14.53,14.54,14.52,14.53,83608.0,14.53,14.54,14.52,14.53,83608.0
2018-07-26 15:45:00,14.53,14.53,14.52,14.53,95832.0,14.53,14.53,14.52,14.53,95832.0
2018-07-26 15:50:00,14.53,14.53,14.52,14.53,83832.0,14.53,14.53,14.52,14.53,83832.0
2018-07-26 15:55:00,14.52,14.54,14.52,14.53,245660.0,14.52,14.54,14.52,14.53,245660.0
2018-07-27 09:30:00,14.56,14.61,14.54,14.54,46188.0,14.56,14.61,14.54,14.54,46188.0
2018-07-27 09:35:00,14.55,14.56,14.5,14.5,10892.0,14.55,14.56,14.5,14.5,10892.0
2018-07-27 09:40:00,14.5,14.51,14.48,14.51,28420.0,14.5,14.51,14.48,14.51,28420.0
2018-07-27 09:45:00,14.52,14.53,14.51,14.52,10464.0,14.52,14.53,14.51,14.52,10464.0
2018-07-27 09:50:00,14.51,14.51,14.49,14.49,9420.0,14.51,14.51,14.49,14.49,9420.0
2018-07-27 09:55:00,14.48,14.49,14.45,14.45,8400.0,14.48,14.49,14.45,14.45,8400.0
2018-07-27 10:00:00,14.45,14.45,14.4,14.4,37756.0,14.45,14.45,14.4,14.4,37756.0
2018-07-27 10:05:00,14.4,14.41,14.38,14.4,22304.0,14.4,14.41,14.38,14.4,22304.0
2018-07-27 10:10:00,14.4,14.41,14.4,14.4,19656.0,14.4,14.41,14.4,14.4,19656.0
2018-07-27 10:15:00,14.39,14.4,14.37,14.38,19600.0,14.39,14.4,14.37,14.38,19600.0
2018-07-27 10:20:00,14.38,14.4,14.38,14.4,10304.0,14.38,14.4,14.38,14.4,10304.0
2018-07-27 10:25:00,14.4,14.4,14.38,14.38,17820.0,14.4,14.4,14.38,14.38,17820.0
2018-07-27 10:30:00,14.38,14.41,14.37,14.4,18844.0,14.38,14.41,14.37,14.4,18844.0
2018-07-27 10:35:00,14.41,14.41,14.39,14.39,17600.0,14.41,14.41,14.39,14.39,17600.0
2018-07-27 10:40:00,14.4,14.4,14.38,14.38,15016.0,14.4,14.4,14.38,14.38,15016.0
2018-07-27 10:45:00,14.38,14.38,14.33,14.33,115268.0,14.38,14.38,14.33,14.33,115268.0
2018-07-27 10:50:00,14.33,14.37,14.33,14.36,21640.0,14.33,14.37,14.33,14.36,21640.0
2018-07-27 10:55:00,14.37,14.37,14.34,14.35,27640.0,14.37,14.37,14.34,14.35,27640.0
2018-07-27 11:00:00,14.35,14.37,14.35,14.36,31216.0,14.35,14.37,14.35,14.36,31216.0
2018-07-27 11:05:00,14.37,14.37,14.33,14.34,20000.0,14.37,14.37,14.33,14.34,20000.0
2018-07-27 11:10:00,14.34,14.35,14.33,14.33,19240.0,14.34,14.35,14.33,14.33,19240.0
2018-07-27 11:15:00,14.34,14.34,14.32,14.32,12912.0,14.34,14.34,14.32,14.32,12912.0
2018-07-27 11:20:00,14.33,14.33,14.3,14.3,16544.0,14.33,14.33,14.3,14.3,16544.0
2018-07-27 11:25:00,14.3,14.31,14.29,14.29,17780.0,14.3,14.31,14.29,14.29,17780.0
2018-07-27 11:30:00,14.29,14.33,14.29,14.33,14492.0,14.29,14.33,14.29,14.33,14492.0
2018-07-27 11:35:00,14.34,14.34,14.33,14.34,10940.0,14.34,14.34,14.33,14.34,10940.0
2018-07-27 11:40:00,14.34,14.35,14.34,14.34,10800.0,14.34,14.35,14.34,14.34,10800.0
2018-07-27 11:45:00,14.34,14.34,14.32,14.33,27508.0,14.34,14.34,14.32,14.33,27508.0
2018-07-27 11:50:00,14.33,14.35,14.33,14.35,10156.0,14.33,14.35,14.33,14.35,10156.0
2018-07-27 11:55:00,14.35,14.35,14.32,14.32,26220.0,14.35,14.35,14.32,14.32,26220.0
2018-07-27 12:00:00,14.32,14.32,14.29,14.3,17788.0,14.32,14.32,14.29,14.3,17788.0
2018-07-27 12:05:00,14.31,14.31,14.3,14.3,7332.0,14.31,14.31,14.3,14.3,7332.0
2018-07-27 12:10:00,14.3,14.31,14.3,14.31,7628.0,14.3,14.31,14.3,14.31,7628.0
2018-07-27 12:15:00,14.31,14.31,14.29,14.3,8452.0,14.31,14.31,14.29,14.3,8452.0
2018-07-27 12:20:00,14.3,14.3,14.28,14.29,12188.0,14.3,14.3,14.28,14.29,12188.0
2018-07-27 12:25:00,14.29,14.29,14.27,14.28,16400.0,14.29,14.29,14.27,14.28,16400.0
2018-07-27 12:30:00,14.28,14.28,14.26,14.26,14840.0,14.28,14.28,14.26,14.26,14840.0
2018-07-27 12:35:00,14.26,14.26,14.22,14.23,38668.0,14.26,14.26,14.22,14.23,38668.0
2018-07-27 12:40:00,14.23,14.24,14.23,14.24,17456.0,14.23,14.24,14.23,14.24,17456.0
2018-07-27 12:45:00,14.24,14.24,14.23,14.23,15456.0,14.24,14.24,14.23,14.23,15456.0
2018-07-27 12:50:00,14.22,14.23,14.21,14.22,24676.0,14.22,14.23,14.21,14.22,24676.0
2018-07-27 12:55:00,14.22,14.22,14.18,14.18,39468.0,14.22,14.22,14.18,14.18,39468.0
2018-07-27 13:00:00,14.18,14.2,14.17,14.2,31140.0,14.18,14.2,14.17,14.2,31140.0
2018-07-27 13:05:00,14.2,14.22,14.2,14.21,21808.0,14.2,14.22,14.2,14.21,21808.0
2018-07-27 13:10:00,14.22,14.22,14.21,14.21,14200.0,14.22,14.22,14.21,14.21,14200.0
2018-07-27 13:15:00,14.21,14.21,14.2,14.2,13116.0,14.21,14.21,14.2,14.2,13116.0
2018-07-27 13:20:00,14.2,14.2,14.19,14.19,15200.0,14.2,14.2,14.19,14.19,15200.0
2018-07-27 13:25:00,14.19,14.22,14.19,14.22,16628.0,14.19,14.22,14.19,14.22,16628.0
2018-07-27 13:30:00,14.21,14.21,14.2,14.21,12524.0,14.21,14.21,14.2,14.21,12524.0
2018-07-27 13:35:00,14.21,14.22,14.21,14.22,10492.0,14.21,14.22,14.21,14.22,10492.0
2018-07-27 13:40:00,14.22,14.24,14.21,14.24,11408.0,14.22,14.24,14.21,14.24,11408.0
2018-07-27 13:45:00,14.24,14.26,14.23,14.26,18800.0,14.24,14.26,14.23,14.26,18800.0
2018-07-27 13:50:00,14.26,14.27,14.26,14.27,9200.0,14.26,14.27,14.26,14.27,9200.0
2018-07-27 13:55:00,14.27,14.27,14.27,14.27,19344.0,14.27,14.27,14.27,14.27,19344.0
2018-07-27 14:00:00,14.27,14.27,14.26,14.26,12960.0,14.27,14.27,14.26,14.26,12960.0
2018-07-27 14:05:00,14.26,14.26,14.25,14.25,18004.0,14.26,14.26,14.25,14.25,18004.0
2018-07-27 14:10:00,14.26,14.26,14.24,14.25,11712.0,14.26,14.26,14.24,14.25,11712.0
2018-07-27 14:15:00,14.24,14.25,14.23,14.24,17464.0,14.24,14.25,14.23,14.24,17464.0
2018-07-27 14:20:00,14.23,14.23,14.22,14.22,16000.0,14.23,14.23,14.22,14.22,16000.0
2018-07-27 14:25:00,14.22,14.22,14.21,14.22,22252.0,14.22,14.22,14.21,14.22,22252.0
2018-07-27 14:30:00,14.22,14.24,14.21,14.23,22940.0,14.22,14.24,14.21,14.23,22940.0
2018-07-27 14:35:00,14.22,14.22,14.21,14.21,12900.0,14.22,14.22,14.21,14.21,12900.0
2018-07-27 14:40:00,14.2,14.22,14.2,14.21,19244.0,14.2,14.22,14.2,14.21,19244.0
2018-07-27 14:45:00,14.2,14.22,14.2,14.21,14400.0,14.2,14.22,14.2,14.21,14400.0
2018-07-27 14:50:00,14.21,14.22,14.2,14.22,20548.0,14.21,14.22,14.2,14.22,20548.0
2018-07-27 14:55:00,14.22,14.22,14.21,14.21,20984.0,14.22,14.22,14.21,14.21,20984.0
2018-07-27 15:00:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:05:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:10:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:15:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:20:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:25:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:30:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:35:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:40:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:45:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:50:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-27 15:55:00,14.21,14.21,14.21,14.21,0.0,14.21,14.21,14.21,14.21,0.0
2018-07-30 09:30:00,14.22,14.23,14.18,14.18,49908.0,14.22,14.23,14.18,14.18,49908.0
2018-07-30 09:35:00,14.18,14.18,14.11,14.13,34640.0,14.18,14.18,14.11,14.13,34640.0
2018-07-30 09:40:00,14.13,14.13,14.08,14.08,46956.0,14.13,14.13,14.08,14.08,46956.0
2018-07-30 09:45:00,14.08,14.15,14.08,14.12,36892.0,14.08,14.15,14.08,14.12,36892.0
2018-07-30 09:50:00,14.12,14.12,14.08,14.08,24780.0,14.12,14.12,14.08,14.08,24780.0
2018-07-30 09:55:00,14.08,14.11,14.07,14.07,20800.0,14.08,14.11,14.07,14.07,20800.0
2018-07-30 10:00:00,14.07,14.16,14.07,14.14,35852.0,14.07,14.16,14.07,14.14,35852.0
2018-07-30 10:05:00,14.13,14.21,14.13,14.2,49320.0,14.13,14.21,14.13,14.2,49320.0
2018-07-30 10:10:00,14.19,14.2,14.15,14.15,47220.0,14.19,14.2,14.15,14.15,47220.0
2018-07-30 10:15:00,14.13,14.15,14.13,14.15,26400.0,14.13,14.15,14.13,14.15,26400.0
2018-07-30 10:20:00,14.15,14.16,14.12,14.13,30488.0,14.15,14.16,14.12,14.13,30488.0
2018-07-30 10:25:00,14.13,14.16,14.12,14.16,24320.0,14.13,14.16,14.12,14.16,24320.0
2018-07-30 10:30:00,14.17,14.17,14.15,14.15,15600.0,14.17,14.17,14.15,14.15,15600.0
2018-07-30 10:35:00,14.15,14.15,14.13,14.15,21600.0,14.15,14.15,14.13,14.15,21600.0
2018-07-30 10:40:00,14.15,14.15,14.13,14.15,22600.0,14.15,14.15,14.13,14.15,22600.0
2018-07-30 10:45:00,14.15,14.18,14.15,14.18,20240.0,14.15,14.18,14.15,14.18,20240.0
2018-07-30 10:50:00,14.18,14.19,14.15,14.15,32640.0,14.18,14.19,14.15,14.15,32640.0
2018-07-30 10:55:00,14.15,14.15,14.13,14.13,33992.0,14.15,14.15,14.13,14.13,33992.0
2018-07-30 11:00:00,14.13,14.13,14.1,14.11,44072.0,14.13,14.13,14.1,14.11,44072.0
2018-07-30 11:05:00,14.11,14.13,14.09,14.09,45804.0,14.11,14.13,14.09,14.09,45804.0
2018-07-30 11:10:00,14.08,14.09,14.05,14.06,20860.0,14.08,14.09,14.05,14.06,20860.0
2018-07-30 11:15:00,14.06,14.08,14.05,14.06,40984.0,14.06,14.08,14.05,14.06,40984.0
2018-07-30 11:20:00,14.06,14.08,14.06,14.08,37440.0,14.06,14.08,14.06,14.08,37440.0
2018-07-30 11:25:00,14.08,14.08,14.06,14.06,28056.0,14.08,14.08,14.06,14.06,28056.0
2018-07-30 11:30:00,14.06,14.07,14.05,14.06,45124.0,14.06,14.07,14.05,14.06,45124.0
2018-07-30 11:35:00,14.06,14.06,14.04,14.04,36812.0,14.06,14.06,14.04,14.04,36812.0
2018-07-30 11:40:00,14.05,14.06,14.05,14.06,16664.0,14.05,14.06,14.05,14.06,16664.0
2018-07-30 11:45:00,14.06,14.06,14.04,14.04,40092.0,14.06,14.06,14.04,14.04,40092.0
2018-07-30 11:50:00,14.04,14.06,14.04,14.06,34140.0,14.04,14.06,14.04,14.06,34140.0
2018-07-30 11:55:00,14.06,14.09,14.06,14.06,44400.0,14.06,14.09,14.06,14.06,44400.0
2018-07-30 12:00:00,14.06,14.06,14.04,14.04,41540.0,14.06,14.06,14.04,14.04,41540.0
2018-07-30 12:05:00,14.04,14.04,14.0,14.03,35380.0,14.04,14.04,14.0,14.03,35380.0
2018-07-30 12:10:00,14.03,14.04,13.99,14.0,60652.0,14.03,14.04,13.99,14.0,60652.0
2018-07-30 12:15:00,14.01,14.02,14.0,14.01,26832.0,14.01,14.02,14.0,14.01,26832.0
2018-07-30 12:20:00,14.01,14.03,14.0,14.03,30800.0,14.01,14.03,14.0,14.03,30800.0
2018-07-30 12:25:00,14.03,14.03,14.02,14.02,31788.0,14.03,14.03,14.02,14.02,31788.0
2018-07-30 12:30:00,14.03,14.03,14.0,14.01,22452.0,14.03,14.03,14.0,14.01,22452.0
2018-07-30 12:35:00,14.01,14.03,14.01,14.02,27960.0,14.01,14.03,14.01,14.02,27960.0
2018-07-30 12:40:00,14.02,14.02,14.0,14.01,14600.0,14.02,14.02,14.0,14.01,14600.0
2018-07-30 12:45:00,14.01,14.01,13.97,13.97,30892.0,14.01,14.01,13.97,13.97,30892.0
2018-07-30 12:50:00,13.98,13.99,13.97,13.99,16404.0,13.98,13.99,13.97,13.99,16404.0
2018-07-30 12:55:00,13.99,14.01,13.99,14.01,17368.0,13.99,14.01,13.99,14.01,17368.0
2018-07-30 13:00:00,14.01,14.02,14.01,14.01,21796.0,14.01,14.02,14.01,14.01,21796.0
2018-07-30 13:05:00,14.01,14.04,14.0,14.04,32616.0,14.01,14.04,14.0,14.04,32616.0
2018-07-30 13:10:00,14.04,14.04,14.03,14.03,29260.0,14.04,14.04,14.03,14.03,29260.0
2018-07-30 13:15:00,14.03,14.03,14.0,14.01,18000.0,14.03,14.03,14.0,14.01,18000.0
2018-07-30 13:20:00,14.01,14.05,14.01,14.04,40196.0,14.01,14.05,14.01,14.04,40196.0
2018-07-30 13:25:00,14.04,14.05,14.03,14.04,17244.0,14.04,14.05,14.03,14.04,17244.0
2018-07-30 13:30:00,14.05,14.05,14.04,14.05,20420.0,14.05,14.05,14.04,14.05,20420.0
2018-07-30 13:35:00,14.05,14.05,14.04,14.04,16496.0,14.05,14.05,14.04,14.04,16496.0
2018-07-30 13:40:00,14.05,14.05,14.04,14.04,26108.0,14.05,14.05,14.04,14.04,26108.0
2018-07-30 13:45:00,14.03,14.04,14.03,14.04,12492.0,14.03,14.04,14.03,14.04,12492.0
2018-07-30 13:50:00,14.04,14.06,14.04,14.06,36000.0,14.04,14.06,14.04,14.06,36000.0
2018-07-30 13:55:00,14.07,14.08,14.06,14.07,22324.0,14.07,14.08,14.06,14.07,22324.0
2018-07-30 14:00:00,14.08,14.08,14.06,14.08,21716.0,14.08,14.08,14.06,14.08,21716.0
2018-07-30 14:05:00,14.08,14.09,14.07,14.08,34844.0,14.08,14.09,14.07,14.08,34844.0
2018-07-30 14:10:00,14.08,14.08,14.07,14.08,13596.0,14.08,14.08,14.07,14.08,13596.0
2018-07-30 14:15:00,14.08,14.08,14.07,14.07,33232.0,14.08,14.08,14.07,14.07,33232.0
2018-07-30 14:20:00,14.07,14.08,14.06,14.06,14276.0,14.07,14.08,14.06,14.06,14276.0
2018-07-30 14:25:00,14.06,14.07,14.06,14.07,48368.0,14.06,14.07,14.06,14.07,48368.0
2018-07-30 14:30:00,14.07,14.08,14.07,14.08,37924.0,14.07,14.08,14.07,14.08,37924.0
2018-07-30 14:35:00,14.08,14.1,14.07,14.07,45420.0,14.08,14.1,14.07,14.07,45420.0
2018-07-30 14:40:00,14.07,14.09,14.07,14.08,18828.0,14.07,14.09,14.07,14.08,18828.0
2018-07-30 14:45:00,14.08,14.09,14.08,14.09,32144.0,14.08,14.09,14.08,14.09,32144.0
2018-07-30 14:50:00,14.08,14.09,14.08,14.09,22004.0,14.08,14.09,14.08,14.09,22004.0
2018-07-30 14:55:00,14.09,14.1,14.08,14.09,30676.0,14.09,14.1,14.08,14.09,30676.0
2018-07-30 15:00:00,14.08,14.1,14.08,14.09,38048.0,14.08,14.1,14.08,14.09,38048.0
2018-07-30 15:05:00,14.09,14.1,14.09,14.09,39444.0,14.09,14.1,14.09,14.09,39444.0
2018-07-30 15:10:00,14.09,14.09,14.06,14.07,31076.0,14.09,14.09,14.06,14.07,31076.0
2018-07-30 15:15:00,14.07,14.08,14.06,14.07,28100.0,14.07,14.08,14.06,14.07,28100.0
2018-07-30 15:20:00,14.07,14.08,14.07,14.07,29000.0,14.07,14.08,14.07,14.07,29000.0
2018-07-30 15:25:00,14.07,14.07,14.06,14.06,29856.0,14.07,14.07,14.06,14.06,29856.0
2018-07-30 15:30:00,14.06,14.08,14.06,14.07,56472.0,14.06,14.08,14.06,14.07,56472.0
2018-07-30 15:35:00,14.07,14.08,14.06,14.06,57964.0,14.07,14.08,14.06,14.06,57964.0
2018-07-30 15:40:00,14.06,14.06,14.05,14.05,40016.0,14.06,14.06,14.05,14.05,40016.0
2018-07-30 15:45:00,14.05,14.06,14.05,14.06,118680.0,14.05,14.06,14.05,14.06,118680.0
2018-07-30 15:50:00,14.06,14.06,14.05,14.05,122136.0,14.06,14.06,14.05,14.05,122136.0
2018-07-30 15:55:00,14.05,14.06,14.04,14.05,247160.0,14.05,14.06,14.04,14.05,247160.0
2018-07-31 09:30:00,14.1,14.14,14.08,14.12,47600.0,14.1,14.14,14.08,14.12,47600.0
2018-07-31 09:35:00,14.11,14.17,14.11,14.15,21080.0,14.11,14.17,14.11,14.15,21080.0
2018-07-31 09:40:00,14.15,14.18,14.12,14.13,24888.0,14.15,14.18,14.12,14.13,24888.0
2018-07-31 09:45:00,14.14,14.15,14.12,14.15,18800.0,14.14,14.15,14.12,14.15,18800.0
2018-07-31 09:50:00,14.13,14.13,14.12,14.13,4000.0,14.13,14.13,14.12,14.13,4000.0
2018-07-31 09:55:00,14.14,14.17,14.13,14.16,35104.0,14.14,14.17,14.13,14.16,35104.0
2018-07-31 10:00:00,14.16,14.19,14.16,14.18,35620.0,14.16,14.19,14.16,14.18,35620.0
2018-07-31 10:05:00,14.19,14.21,14.18,14.2,279704.0,14.19,14.21,14.18,14.2,279704.0
2018-07-31 10:10:00,14.2,14.22,14.18,14.18,48360.0,14.2,14.22,14.18,14.18,48360.0
2018-07-31 10:15:00,14.19,14.2,14.15,14.15,40428.0,14.19,14.2,14.15,14.15,40428.0
2018-07-31 10:20:00,14.15,14.18,14.13,14.17,32636.0,14.15,14.18,14.13,14.17,32636.0
2018-07-31 10:25:00,14.18,14.19,14.17,14.19,22608.0,14.18,14.19,14.17,14.19,22608.0
2018-07-31 10:30:00,14.2,14.23,14.2,14.23,28112.0,14.2,14.23,14.2,14.23,28112.0
2018-07-31 10:35:00,14.23,14.28,14.23,14.26,49716.0,14.23,14.28,14.23,14.26,49716.0
2018-07-31 10:40:00,14.26,14.26,14.23,14.25,23040.0,14.26,14.26,14.23,14.25,23040.0
2018-07-31 10:45:00,14.26,14.26,14.24,14.25,26984.0,14.26,14.26,14.24,14.25,26984.0
2018-07-31 10:50:00,14.25,14.28,14.25,14.27,56268.0,14.25,14.28,14.25,14.27,56268.0
2018-07-31 10:55:00,14.27,14.29,14.27,14.27,36560.0,14.27,14.29,14.27,14.27,36560.0
2018-07-31 11:00:00,14.27,14.27,14.25,14.27,24496.0,14.27,14.27,14.25,14.27,24496.0
2018-07-31 11:05:00,14.27,14.29,14.27,14.29,15696.0,14.27,14.29,14.27,14.29,15696.0
2018-07-31 11:10:00,14.29,14.3,14.27,14.28,24008.0,14.29,14.3,14.27,14.28,24008.0
2018-07-31 11:15:00,14.28,14.29,14.27,14.27,22148.0,14.28,14.29,14.27,14.27,22148.0
2018-07-31 11:20:00,14.27,14.28,14.27,14.28,13376.0,14.27,14.28,14.27,14.28,13376.0
2018-07-31 11:25:00,14.27,14.28,14.27,14.28,12272.0,14.27,14.28,14.27,14.28,12272.0
2018-07-31 11:30:00,14.29,14.3,14.28,14.28,14912.0,14.29,14.3,14.28,14.28,14912.0
2018-07-31 11:35:00,14.29,14.31,14.29,14.3,16800.0,14.29,14.31,14.29,14.3,16800.0
2018-07-31 11:40:00,14.3,14.31,14.29,14.31,21200.0,14.3,14.31,14.29,14.31,21200.0
2018-07-31 11:45:00,14.31,14.33,14.3,14.32,19968.0,14.31,14.33,14.3,14.32,19968.0
2018-07-31 11:50:00,14.32,14.33,14.31,14.31,23228.0,14.32,14.33,14.31,14.31,23228.0
2018-07-31 11:55:00,14.31,14.32,14.3,14.3,29256.0,14.31,14.32,14.3,14.3,29256.0
2018-07-31 12:00:00,14.3,14.34,14.3,14.33,32868.0,14.3,14.34,14.3,14.33,32868.0
2018-07-31 12:05:00,14.34,14.36,14.33,14.35,431636.0,14.34,14.36,14.33,14.35,431636.0
2018-07-31 12:10:00,14.35,14.36,14.34,14.35,17600.0,14.35,14.36,14.34,14.35,17600.0
2018-07-31 12:15:00,14.35,14.36,14.35,14.36,38640.0,14.35,14.36,14.35,14.36,38640.0
2018-07-31 12:20:00,14.36,14.38,14.36,14.38,39092.0,14.36,14.38,14.36,14.38,39092.0
2018-07-31 12:25:00,14.38,14.4,14.38,14.4,25512.0,14.38,14.4,14.38,14.4,25512.0
2018-07-31 12:30:00,14.4,14.4,14.38,14.38,823076.0,14.4,14.4,14.38,14.38,823076.0
2018-07-31 12:35:00,14.39,14.4,14.35,14.37,57524.0,14.39,14.4,14.35,14.37,57524.0
2018-07-31 12:40:00,14.37,14.38,14.37,14.38,29884.0,14.37,14.38,14.37,14.38,29884.0
2018-07-31 12:45:00,14.38,14.39,14.37,14.38,81412.0,14.38,14.39,14.37,14.38,81412.0
2018-07-31 12:50:00,14.38,14.38,14.36,14.37,35324.0,14.38,14.38,14.36,14.37,35324.0
2018-07-31 12:55:00,14.37,14.38,14.37,14.38,49584.0,14.37,14.38,14.37,14.38,49584.0
2018-07-31 13:00:00,14.38,14.4,14.38,14.4,29072.0,14.38,14.4,14.38,14.4,29072.0
2018-07-31 13:05:00,14.4,14.4,14.36,14.36,64164.0,14.4,14.4,14.36,14.36,64164.0
2018-07-31 13:10:00,14.36,14.37,14.36,14.36,18844.0,14.36,14.37,14.36,14.36,18844.0
2018-07-31 13:15:00,14.36,14.36,14.34,14.34,31456.0,14.36,14.36,14.34,14.34,31456.0
2018-07-31 13:20:00,14.35,14.35,14.34,14.35,16568.0,14.35,14.35,14.34,14.35,16568.0
2018-07-31 13:25:00,14.35,14.36,14.35,14.36,14052.0,14.35,14.36,14.35,14.36,14052.0
2018-07-31 13:30:00,14.36,14.36,14.33,14.34,19128.0,14.36,14.36,14.33,14.34,19128.0
2018-07-31 13:35:00,14.34,14.34,14.33,14.34,24460.0,14.34,14.34,14.33,14.34,24460.0
2018-07-31 13:40:00,14.33,14.34,14.33,14.33,16128.0,14.33,14.34,14.33,14.33,16128.0
2018-07-31 13:45:00,14.33,14.35,14.33,14.34,44132.0,14.33,14.35,14.33,14.34,44132.0
2018-07-31 13:50:00,14.34,14.35,14.34,14.35,33992.0,14.34,14.35,14.34,14.35,33992.0
2018-07-31 13:55:00,14.35,14.36,14.35,14.36,19468.0,14.35,14.36,14.35,14.36,19468.0
2018-07-31 14:00:00,14.36,14.37,14.34,14.35,136772.0,14.36,14.37,14.34,14.35,136772.0
2018-07-31 14:05:00,14.35,14.36,14.34,14.35,37168.0,14.35,14.36,14.34,14.35,37168.0
2018-07-31 14:10:00,14.35,14.36,14.35,14.35,21944.0,14.35,14.36,14.35,14.35,21944.0
2018-07-31 14:15:00,14.35,14.35,14.34,14.35,85344.0,14.35,14.35,14.34,14.35,85344.0
2018-07-31 14:20:00,14.36,14.37,14.35,14.37,39528.0,14.36,14.37,14.35,14.37,39528.0
2018-07-31 14:25:00,14.37,14.39,14.37,14.39,31992.0,14.37,14.39,14.37,14.39,31992.0
2018-07-31 14:30:00,14.38,14.39,14.38,14.38,23792.0,14.38,14.39,14.38,14.38,23792.0
2018-07-31 14:35:00,14.38,14.39,14.38,14.38,51936.0,14.38,14.39,14.38,14.38,51936.0
2018-07-31 14:40:00,14.38,14.38,14.38,14.38,24256.0,14.38,14.38,14.38,14.38,24256.0
2018-07-31 14:45:00,14.38,14.38,14.38,14.38,19720.0,14.38,14.38,14.38,14.38,19720.0
2018-07-31 14:50:00,14.38,14.38,14.37,14.38,31068.0,14.38,14.38,14.37,14.38,31068.0
2018-07-31 14:55:00,14.38,14.38,14.38,14.38,29400.0,14.38,14.38,14.38,14.38,29400.0
2018-07-31 15:00:00,14.37,14.37,14.36,14.36,38236.0,14.37,14.37,14.36,14.36,38236.0
2018-07-31 15:05:00,14.37,14.37,14.35,14.36,27680.0,14.37,14.37,14.35,14.36,27680.0
2018-07-31 15:10:00,14.36,14.36,14.35,14.36,11200.0,14.36,14.36,14.35,14.36,11200.0
2018-07-31 15:15:00,14.36,14.36,14.35,14.35,33960.0,14.36,14.36,14.35,14.35,33960.0
2018-07-31 15:20:00,14.35,14.36,14.35,14.36,28564.0,14.35,14.36,14.35,14.36,28564.0
2018-07-31 15:25:00,14.36,14.37,14.35,14.35,39512.0,14.36,14.37,14.35,14.35,39512.0
2018-07-31 15:30:00,14.35,14.35,14.34,14.35,38524.0,14.35,14.35,14.34,14.35,38524.0
2018-07-31 15:35:00,14.35,14.36,14.35,14.36,43684.0,14.35,14.36,14.35,14.36,43684.0
2018-07-31 15:40:00,14.36,14.36,14.35,14.36,39612.0,14.36,14.36,14.35,14.36,39612.0
2018-07-31 15:45:00,14.36,14.36,14.32,14.32,94404.0,14.36,14.36,14.32,14.32,94404.0
2018-07-31 15:50:00,14.32,14.36,14.32,14.36,257252.0,14.32,14.36,14.32,14.36,257252.0
2018-07-31 15:55:00,14.36,14.36,14.34,14.35,383376.0,14.36,14.36,14.34,14.35,383376.0
2018-08-01 09:30:00,13.99,14.45,13.97,14.38,100912.0,13.99,14.45,13.97,14.38,100912.0
2018-08-01 09:35:00,14.38,14.42,14.38,14.4,37576.0,14.38,14.42,14.38,14.4,37576.0
2018-08-01 09:40:00,14.42,14.43,14.38,14.4,53988.0,14.42,14.43,14.38,14.4,53988.0
2018-08-01 09:45:00,14.4,14.41,14.38,14.4,78060.0,14.4,14.41,14.38,14.4,78060.0
2018-08-01 09:50:00,14.4,14.4,14.35,14.39,43112.0,14.4,14.4,14.35,14.39,43112.0
2018-08-01 09:55:00,14.39,14.39,14.37,14.38,9920.0,14.39,14.39,14.37,14.38,9920.0
2018-08-01 10:00:00,14.37,14.39,14.35,14.35,36204.0,14.37,14.39,14.35,14.35,36204.0
2018-08-01 10:05:00,14.35,14.4,14.35,14.4,52616.0,14.35,14.4,14.35,14.4,52616.0
2018-08-01 10:10:00,14.41,14.45,14.4,14.43,80716.0,14.41,14.45,14.4,14.43,80716.0
2018-08-01 10:15:00,14.43,14.44,14.42,14.44,12800.0,14.43,14.44,14.42,14.44,12800.0
2018-08-01 10:20:00,14.44,14.44,14.43,14.43,31772.0,14.44,14.44,14.43,14.43,31772.0
2018-08-01 10:25:00,14.44,14.44,14.42,14.43,21244.0,14.44,14.44,14.42,14.43,21244.0
2018-08-01 10:30:00,14.43,14.43,14.41,14.43,20604.0,14.43,14.43,14.41,14.43,20604.0
2018-08-01 10:35:00,14.43,14.44,14.42,14.43,27276.0,14.43,14.44,14.42,14.43,27276.0
2018-08-01 10:40:00,14.44,14.44,14.42,14.44,34112.0,14.44,14.44,14.42,14.44,34112.0
2018-08-01 10:45:00,14.44,14.45,14.43,14.44,59964.0,14.44,14.45,14.43,14.44,59964.0
2018-08-01 10:50:00,14.44,14.44,14.42,14.43,19800.0,14.44,14.44,14.42,14.43,19800.0
2018-08-01 10:55:00,14.43,14.43,14.41,14.42,19912.0,14.43,14.43,14.41,14.42,19912.0
2018-08-01 11:00:00,14.42,14.43,14.41,14.42,24696.0,14.42,14.43,14.41,14.42,24696.0
2018-08-01 11:05:00,14.42,14.42,14.4,14.41,15300.0,14.42,14.42,14.4,14.41,15300.0
2018-08-01 11:10:00,14.42,14.42,14.4,14.41,24212.0,14.42,14.42,14.4,14.41,24212.0
2018-08-01 11:15:00,14.42,14.42,14.41,14.42,23700.0,14.42,14.42,14.41,14.42,23700.0
2018-08-01 11:20:00,14.42,14.42,14.4,14.42,53148.0,14.42,14.42,14.4,14.42,53148.0
2018-08-01 11:25:00,14.42,14.42,14.4,14.42,57536.0,14.42,14.42,14.4,14.42,57536.0
2018-08-01 11:30:00,14.42,14.42,14.41,14.41,19756.0,14.42,14.42,14.41,14.41,19756.0
2018-08-01 11:35:00,14.42,14.42,14.39,14.4,19328.0,14.42,14.42,14.39,14.4,19328.0
2018-08-01 11:40:00,14.4,14.4,14.38,14.38,13516.0,14.4,14.4,14.38,14.38,13516.0
2018-08-01 11:45:00,14.38,14.38,14.37,14.37,22000.0,14.38,14.38,14.37,14.37,22000.0
2018-08-01 11:50:00,14.37,14.37,14.34,14.37,30000.0,14.37,14.37,14.34,14.37,30000.0
2018-08-01 11:55:00,14.37,14.37,14.36,14.37,15524.0,14.37,14.37,14.36,14.37,15524.0
2018-08-01 12:00:00,14.37,14.4,14.37,14.4,58716.0,14.37,14.4,14.37,14.4,58716.0
2018-08-01 12:05:00,14.4,14.4,14.4,14.4,51372.0,14.4,14.4,14.4,14.4,51372.0
2018-08-01 12:10:00,14.4,14.41,14.39,14.41,41124.0,14.4,14.41,14.39,14.41,41124.0
2018-08-01 12:15:00,14.42,14.42,14.4,14.4,29068.0,14.42,14.42,14.4,14.4,29068.0
2018-08-01 12:20:00,14.4,14.4,14.37,14.38,25048.0,14.4,14.4,14.37,14.38,25048.0
2018-08-01 12:25:00,14.37,14.38,14.37,14.37,5800.0,14.37,14.38,14.37,14.37,5800.0
2018-08-01 12:30:00,14.37,14.37,14.36,14.37,8504.0,14.37,14.37,14.36,14.37,8504.0
2018-08-01 12:35:00,14.37,14.37,14.36,14.36,3628.0,14.37,14.37,14.36,14.36,3628.0
2018-08-01 12:40:00,14.36,14.37,14.35,14.37,15600.0,14.36,14.37,14.35,14.37,15600.0
2018-08-01 12:45:00,14.37,14.38,14.37,14.37,4800.0,14.37,14.38,14.37,14.37,4800.0
2018-08-01 12:50:00,14.38,14.38,14.36,14.37,10292.0,14.38,14.38,14.36,14.37,10292.0
2018-08-01 12:55:00,14.37,14.37,14.37,14.37,14028.0,14.37,14.37,14.37,14.37,14028.0
2018-08-01 13:00:00,14.37,14.38,14.36,14.38,10176.0,14.37,14.38,14.36,14.38,10176.0
2018-08-01 13:05:00,14.38,14.38,14.37,14.38,31468.0,14.38,14.38,14.37,14.38,31468.0
2018-08-01 13:10:00,14.38,14.38,14.37,14.37,21108.0,14.38,14.38,14.37,14.37,21108.0
2018-08-01 13:15:00,14.37,14.38,14.37,14.38,22400.0,14.37,14.38,14.37,14.38,22400.0
2018-08-01 13:20:00,14.38,14.38,14.38,14.38,31008.0,14.38,14.38,14.38,14.38,31008.0
2018-08-01 13:25:00,14.38,14.39,14.38,14.38,16000.0,14.38,14.39,14.38,14.38,16000.0
2018-08-01 13:30:00,14.38,14.38,14.38,14.38,14800.0,14.38,14.38,14.38,14.38,14800.0
2018-08-01 13:35:00,14.38,14.39,14.38,14.38,19992.0,14.38,14.39,14.38,14.38,19992.0
2018-08-01 13:40:00,14.38,14.39,14.37,14.37,23416.0,14.38,14.39,14.37,14.37,23416.0
2018-08-01 13:45:00,14.37,14.38,14.37,14.37,15200.0,14.37,14.38,14.37,14.37,15200.0
2018-08-01 13:50:00,14.38,14.38,14.37,14.38,18852.0,14.38,14.38,14.37,14.38,18852.0
2018-08-01 13:55:00,14.38,14.38,14.36,14.37,41984.0,14.38,14.38,14.36,14.37,41984.0
2018-08-01 14:00:00,14.37,14.38,14.35,14.37,29716.0,14.37,14.38,14.35,14.37,29716.0
2018-08-01 14:05:00,14.37,14.37,14.34,14.35,21776.0,14.37,14.37,14.34,14.35,21776.0
2018-08-01 14:10:00,14.35,14.37,14.33,14.36,26848.0,14.35,14.37,14.33,14.36,26848.0
2018-08-01 14:15:00,14.37,14.39,14.37,14.38,31320.0,14.37,14.39,14.37,14.38,31320.0
2018-08-01 14:20:00,14.38,14.39,14.38,14.39,28680.0,14.38,14.39,14.38,14.39,28680.0
2018-08-01 14:25:00,14.39,14.41,14.39,14.41,16400.0,14.39,14.41,14.39,14.41,16400.0
2018-08-01 14:30:00,14.41,14.42,14.4,14.4,26688.0,14.41,14.42,14.4,14.4,26688.0
2018-08-01 14:35:00,14.4,14.4,14.38,14.39,27616.0,14.4,14.4,14.38,14.39,27616.0
2018-08-01 14:40:00,14.39,14.4,14.37,14.37,23200.0,14.39,14.4,14.37,14.37,23200.0
2018-08-01 14:45:00,14.37,14.38,14.37,14.38,30040.0,14.37,14.38,14.37,14.38,30040.0
2018-08-01 14:50:00,14.38,14.4,14.38,14.4,23968.0,14.38,14.4,14.38,14.4,23968.0
2018-08-01 14:55:00,14.4,14.4,14.38,14.39,78072.0,14.4,14.4,14.38,14.39,78072.0
2018-08-01 15:00:00,14.39,14.4,14.39,14.4,43444.0,14.39,14.4,14.39,14.4,43444.0
2018-08-01 15:05:00,14.4,14.4,14.39,14.4,25532.0,14.4,14.4,14.39,14.4,25532.0
2018-08-01 15:10:00,14.4,14.4,14.39,14.4,44256.0,14.4,14.4,14.39,14.4,44256.0
2018-08-01 15:15:00,14.4,14.4,14.38,14.39,27028.0,14.4,14.4,14.38,14.39,27028.0
2018-08-01 15:20:00,14.39,14.4,14.39,14.4,55072.0,14.39,14.4,14.39,14.4,55072.0
2018-08-01 15:25:00,14.4,14.4,14.4,14.4,78492.0,14.4,14.4,14.4,14.4,78492.0
2018-08-01 15:30:00,14.4,14.42,14.4,14.41,68236.0,14.4,14.42,14.4,14.41,68236.0
2018-08-01 15:35:00,14.42,14.42,14.4,14.4,45700.0,14.42,14.42,14.4,14.4,45700.0
2018-08-01 15:40:00,14.4,14.4,14.4,14.4,38964.0,14.4,14.4,14.4,14.4,38964.0
2018-08-01 15:45:00,14.4,14.41,14.4,14.4,131388.0,14.4,14.41,14.4,14.4,131388.0
2018-08-01 15:50:00,14.4,14.4,14.4,14.4,97584.0,14.4,14.4,14.4,14.4,97584.0
2018-08-01 15:55:00,14.4,14.4,14.38,14.39,197788.0,14.4,14.4,14.38,14.39,197788.0
2018-08-02 09:30:00,14.4,14.44,14.34,14.39,104548.0,14.4,14.44,14.34,14.39,104548.0
2018-08-02 09:35:00,14.42,14.44,14.39,14.43,34392.0,14.42,14.44,14.39,14.43,34392.0
2018-08-02 09:40:00,14.44,14.44,14.4,14.41,11588.0,14.44,14.44,14.4,14.41,11588.0
2018-08-02 09:45:00,14.41,14.45,14.4,14.45,39356.0,14.41,14.45,14.4,14.45,39356.0
2018-08-02 09:50:00,14.45,14.47,14.43,14.44,23256.0,14.45,14.47,14.43,14.44,23256.0
2018-08-02 09:55:00,14.43,14.44,14.43,14.43,14728.0,14.43,14.44,14.43,14.43,14728.0
2018-08-02 10:00:00,14.44,14.44,14.42,14.43,15000.0,14.44,14.44,14.42,14.43,15000.0
2018-08-02 10:05:00,14.43,14.43,14.41,14.43,11600.0,14.43,14.43,14.41,14.43,11600.0
2018-08-02 10:10:00,14.43,14.44,14.42,14.43,6800.0,14.43,14.44,14.42,14.43,6800.0
2018-08-02 10:15:00,14.42,14.44,14.42,14.43,18000.0,14.42,14.44,14.42,14.43,18000.0
2018-08-02 10:20:00,14.44,14.44,14.43,14.44,65800.0,14.44,14.44,14.43,14.44,65800.0
2018-08-02 10:25:00,14.45,14.45,14.43,14.45,53976.0,14.45,14.45,14.43,14.45,53976.0
2018-08-02 10:30:00,14.45,14.46,14.45,14.45,30568.0,14.45,14.46,14.45,14.45,30568.0
2018-08-02 10:35:00,14.44,14.45,14.43,14.45,380000.0,14.44,14.45,14.43,14.45,380000.0
2018-08-02 10:40:00,14.45,14.47,14.45,14.46,11104.0,14.45,14.47,14.45,14.46,11104.0
2018-08-02 10:45:00,14.47,14.47,14.42,14.45,54388.0,14.47,14.47,14.42,14.45,54388.0
2018-08-02 10:50:00,14.45,14.45,14.42,14.42,33584.0,14.45,14.45,14.42,14.42,33584.0
2018-08-02 10:55:00,14.42,14.44,14.4,14.44,18952.0,14.42,14.44,14.4,14.44,18952.0
2018-08-02 11:00:00,14.45,14.45,14.44,14.44,10092.0,14.45,14.45,14.44,14.44,10092.0
2018-08-02 11:05:00,14.42,14.43,14.37,14.37,32664.0,14.42,14.43,14.37,14.37,32664.0
2018-08-02 11:10:00,14.37,14.39,14.36,14.38,67444.0,14.37,14.39,14.36,14.38,67444.0
2018-08-02 11:15:00,14.38,14.39,14.37,14.38,18120.0,14.38,14.39,14.37,14.38,18120.0
2018-08-02 11:20:00,14.37,14.37,14.34,14.34,34932.0,14.37,14.37,14.34,14.34,34932.0
2018-08-02 11:25:00,14.35,14.35,14.34,14.35,12808.0,14.35,14.35,14.34,14.35,12808.0
2018-08-02 11:30:00,14.35,14.38,14.35,14.38,18260.0,14.35,14.38,14.35,14.38,18260.0
2018-08-02 11:35:00,14.38,14.4,14.38,14.39,27752.0,14.38,14.4,14.38,14.39,27752.0
2018-08-02 11:40:00,14.4,14.4,14.38,14.4,20020.0,14.4,14.4,14.38,14.4,20020.0
2018-08-02 11:45:00,14.4,14.43,14.4,14.42,19600.0,14.4,14.43,14.4,14.42,19600.0
2018-08-02 11:50:00,14.41,14.42,14.4,14.42,12000.0,14.41,14.42,14.4,14.42,12000.0
2018-08-02 11:55:00,14.41,14.42,14.41,14.41,14000.0,14.41,14.42,14.41,14.41,14000.0
2018-08-02 12:00:00,14.41,14.41,14.39,14.4,42516.0,14.41,14.41,14.39,14.4,42516.0
2018-08-02 12:05:00,14.4,14.41,14.39,14.4,49372.0,14.4,14.41,14.39,14.4,49372.0
2018-08-02 12:10:00,14.4,14.41,14.4,14.4,18012.0,14.4,14.41,14.4,14.4,18012.0
2018-08-02 12:15:00,14.4,14.42,14.4,14.41,17820.0,14.4,14.42,14.4,14.41,17820.0
2018-08-02 12:20:00,14.41,14.43,14.41,14.43,13544.0,14.41,14.43,14.41,14.43,13544.0
2018-08-02 12:25:00,14.43,14.43,14.41,14.42,29620.0,14.43,14.43,14.41,14.42,29620.0
2018-08-02 12:30:00,14.42,14.42,14.4,14.4,13364.0,14.42,14.42,14.4,14.4,13364.0
2018-08-02 12:35:00,14.41,14.42,14.4,14.4,13692.0,14.41,14.42,14.4,14.4,13692.0
2018-08-02 12:40:00,14.41,14.43,14.41,14.41,20768.0,14.41,14.43,14.41,14.41,20768.0
2018-08-02 12:45:00,14.42,14.43,14.41,14.42,22100.0,14.42,14.43,14.41,14.42,22100.0
2018-08-02 12:50:00,14.42,14.42,14.41,14.41,17844.0,14.42,14.42,14.41,14.41,17844.0
2018-08-02 12:55:00,14.41,14.42,14.41,14.42,20412.0,14.41,14.42,14.41,14.42,20412.0
2018-08-02 13:00:00,14.42,14.43,14.41,14.43,45560.0,14.42,14.43,14.41,14.43,45560.0
2018-08-02 13:05:00,14.43,14.45,14.42,14.45,93676.0,14.43,14.45,14.42,14.45,93676.0
2018-08-02 13:10:00,14.44,14.46,14.44,14.44,47800.0,14.44,14.46,14.44,14.44,47800.0
2018-08-02 13:15:00,14.44,14.47,14.44,14.46,29196.0,14.44,14.47,14.44,14.46,29196.0
2018-08-02 13:20:00,14.45,14.47,14.45,14.47,19960.0,14.45,14.47,14.45,14.47,19960.0
2018-08-02 13:25:00,14.47,14.47,14.46,14.47,22840.0,14.47,14.47,14.46,14.47,22840.0
2018-08-02 13:30:00,14.47,14.49,14.47,14.48,31164.0,14.47,14.49,14.47,14.48,31164.0
2018-08-02 13:35:00,14.48,14.49,14.46,14.46,28508.0,14.48,14.49,14.46,14.46,28508.0
2018-08-02 13:40:00,14.46,14.46,14.44,14.44,14544.0,14.46,14.46,14.44,14.44,14544.0
2018-08-02 13:45:00,14.45,14.46,14.44,14.46,11256.0,14.45,14.46,14.44,14.46,11256.0
2018-08-02 13:50:00,14.46,14.46,14.45,14.45,10800.0,14.46,14.46,14.45,14.45,10800.0
2018-08-02 13:55:00,14.45,14.47,14.45,14.46,9336.0,14.45,14.47,14.45,14.46,9336.0
2018-08-02 14:00:00,14.46,14.47,14.46,14.47,15200.0,14.46,14.47,14.46,14.47,15200.0
2018-08-02 14:05:00,14.47,14.47,14.46,14.47,19664.0,14.47,14.47,14.46,14.47,19664.0
2018-08-02 14:10:00,14.47,14.47,14.45,14.45,11488.0,14.47,14.47,14.45,14.45,11488.0
2018-08-02 14:15:00,14.45,14.46,14.44,14.44,17020.0,14.45,14.46,14.44,14.44,17020.0
2018-08-02 14:20:00,14.44,14.45,14.44,14.44,15356.0,14.44,14.45,14.44,14.44,15356.0
2018-08-02 14:25:00,14.44,14.45,14.44,14.45,13100.0,14.44,14.45,14.44,14.45,13100.0
2018-08-02 14:30:00,14.45,14.46,14.45,14.46,23408.0,14.45,14.46,14.45,14.46,23408.0
2018-08-02 14:35:00,14.46,14.46,14.46,14.46,15380.0,14.46,14.46,14.46,14.46,15380.0
2018-08-02 14:40:00,14.46,14.46,14.45,14.46,17240.0,14.46,14.46,14.45,14.46,17240.0
2018-08-02 14:45:00,14.46,14.46,14.45,14.45,10000.0,14.46,14.46,14.45,14.45,10000.0
2018-08-02 14:50:00,14.45,14.46,14.45,14.46,15812.0,14.45,14.46,14.45,14.46,15812.0
2018-08-02 14:55:00,14.46,14.47,14.46,14.47,24032.0,14.46,14.47,14.46,14.47,24032.0
2018-08-02 15:00:00,14.47,14.47,14.46,14.47,21448.0,14.47,14.47,14.46,14.47,21448.0
2018-08-02 15:05:00,14.47,14.47,14.46,14.46,33420.0,14.47,14.47,14.46,14.46,33420.0
2018-08-02 15:10:00,14.46,14.46,14.45,14.46,25260.0,14.46,14.46,14.45,14.46,25260.0
2018-08-02 15:15:00,14.46,14.46,14.46,14.46,46740.0,14.46,14.46,14.46,14.46,46740.0
2018-08-02 15:20:00,14.46,14.46,14.45,14.46,80700.0,14.46,14.46,14.45,14.46,80700.0
2018-08-02 15:25:00,14.46,14.46,14.45,14.46,26444.0,14.46,14.46,14.45,14.46,26444.0
2018-08-02 15:30:00,14.46,14.46,14.44,14.44,34456.0,14.46,14.46,14.44,14.44,34456.0
2018-08-02 15:35:00,14.44,14.45,14.44,14.44,49856.0,14.44,14.45,14.44,14.44,49856.0
2018-08-02 15:40:00,14.44,14.45,14.44,14.45,59532.0,14.44,14.45,14.44,14.45,59532.0
2018-08-02 15:45:00,14.44,14.46,14.44,14.46,186508.0,14.44,14.46,14.44,14.46,186508.0
2018-08-02 15:50:00,14.46,14.48,14.45,14.46,288028.0,14.46,14.48,14.45,14.46,288028.0
2018-08-02 15:55:00,14.46,14.46,14.45,14.45,305328.0,14.46,14.46,14.45,14.45,305328.0
2018-08-03 09:30:00,14.43,14.46,14.4,14.4,81896.0,14.43,14.46,14.4,14.4,81896.0
2018-08-03 09:35:00,14.38,14.4,14.29,14.3,16520.0,14.38,14.4,14.29,14.3,16520.0
2018-08-03 09:40:00,14.3,14.31,14.28,14.31,32164.0,14.3,14.31,14.28,14.31,32164.0
2018-08-03 09:45:00,14.32,14.33,14.27,14.27,30692.0,14.32,14.33,14.27,14.27,30692.0
2018-08-03 09:50:00,14.25,14.28,14.21,14.28,35492.0,14.25,14.28,14.21,14.28,35492.0
2018-08-03 09:55:00,14.28,14.28,14.24,14.27,36288.0,14.28,14.28,14.24,14.27,36288.0
2018-08-03 10:00:00,14.28,14.3,14.27,14.3,31596.0,14.28,14.3,14.27,14.3,31596.0
2018-08-03 10:05:00,14.31,14.31,14.3,14.31,29340.0,14.31,14.31,14.3,14.31,29340.0
2018-08-03 10:10:00,14.32,14.33,14.3,14.3,27152.0,14.32,14.33,14.3,14.3,27152.0
2018-08-03 10:15:00,14.3,14.3,14.28,14.29,24368.0,14.3,14.3,14.28,14.29,24368.0
2018-08-03 10:20:00,14.29,14.29,14.28,14.29,8876.0,14.29,14.29,14.28,14.29,8876.0
2018-08-03 10:25:00,14.28,14.32,14.27,14.32,32228.0,14.28,14.32,14.27,14.32,32228.0
2018-08-03 10:30:00,14.31,14.32,14.29,14.29,11232.0,14.31,14.32,14.29,14.29,11232.0
2018-08-03 10:35:00,14.29,14.3,14.28,14.29,28000.0,14.29,14.3,14.28,14.29,28000.0
2018-08-03 10:40:00,14.29,14.3,14.26,14.26,27688.0,14.29,14.3,14.26,14.26,27688.0
2018-08-03 10:45:00,14.25,14.28,14.25,14.26,64460.0,14.25,14.28,14.25,14.26,64460.0
2018-08-03 10:50:00,14.26,14.26,14.24,14.24,28704.0,14.26,14.26,14.24,14.24,28704.0
2018-08-03 10:55:00,14.25,14.26,14.24,14.24,94640.0,14.25,14.26,14.24,14.24,94640.0
2018-08-03 11:00:00,14.24,14.25,14.22,14.22,37904.0,14.24,14.25,14.22,14.22,37904.0
2018-08-03 11:05:00,14.22,14.22,14.21,14.21,29600.0,14.22,14.22,14.21,14.21,29600.0
2018-08-03 11:10:00,14.21,14.22,14.21,14.22,25568.0,14.21,14.22,14.21,14.22,25568.0
2018-08-03 11:15:00,14.22,14.22,14.19,14.19,13336.0,14.22,14.22,14.19,14.19,13336.0
2018-08-03 11:20:00,14.2,14.22,14.19,14.21,25288.0,14.2,14.22,14.19,14.21,25288.0
2018-08-03 11:25:00,14.2,14.2,14.18,14.18,16580.0,14.2,14.2,14.18,14.18,16580.0
2018-08-03 11:30:00,14.18,14.21,14.18,14.21,19796.0,14.18,14.21,14.18,14.21,19796.0
2018-08-03 11:35:00,14.21,14.22,14.21,14.22,17560.0,14.21,14.22,14.21,14.22,17560.0
2018-08-03 11:40:00,14.22,14.24,14.22,14.23,19676.0,14.22,14.24,14.22,14.23,19676.0
2018-08-03 11:45:00,14.23,14.24,14.23,14.23,15380.0,14.23,14.24,14.23,14.23,15380.0
2018-08-03 11:50:00,14.24,14.25,14.23,14.24,11576.0,14.24,14.25,14.23,14.24,11576.0
2018-08-03 11:55:00,14.24,14.24,14.23,14.23,12692.0,14.24,14.24,14.23,14.23,12692.0
2018-08-03 12:00:00,14.23,14.25,14.23,14.24,25452.0,14.23,14.25,14.23,14.24,25452.0
2018-08-03 12:05:00,14.24,14.24,14.23,14.24,17200.0,14.24,14.24,14.23,14.24,17200.0
2018-08-03 12:10:00,14.23,14.24,14.23,14.24,9200.0,14.23,14.24,14.23,14.24,9200.0
2018-08-03 12:15:00,14.24,14.24,14.21,14.21,40904.0,14.24,14.24,14.21,14.21,40904.0
2018-08-03 12:20:00,14.21,14.23,14.21,14.21,17600.0,14.21,14.23,14.21,14.21,17600.0
2018-08-03 12:25:00,14.22,14.22,14.21,14.22,10428.0,14.22,14.22,14.21,14.22,10428.0
2018-08-03 12:30:00,14.22,14.23,14.22,14.23,22644.0,14.22,14.23,14.22,14.23,22644.0
2018-08-03 12:35:00,14.23,14.24,14.23,14.23,4400.0,14.23,14.24,14.23,14.23,4400.0
2018-08-03 12:40:00,14.23,14.23,14.22,14.22,16152.0,14.23,14.23,14.22,14.22,16152.0
2018-08-03 12:45:00,14.22,14.22,14.22,14.22,15200.0,14.22,14.22,14.22,14.22,15200.0
2018-08-03 12:50:00,14.22,14.22,14.21,14.21,14536.0,14.22,14.22,14.21,14.21,14536.0
2018-08-03 12:55:00,14.21,14.22,14.21,14.22,24256.0,14.21,14.22,14.21,14.22,24256.0
2018-08-03 13:00:00,14.21,14.22,14.2,14.22,15280.0,14.21,14.22,14.2,14.22,15280.0
2018-08-03 13:05:00,14.22,14.22,14.21,14.21,12800.0,14.22,14.22,14.21,14.21,12800.0
2018-08-03 13:10:00,14.21,14.22,14.21,14.22,16716.0,14.21,14.22,14.21,14.22,16716.0
2018-08-03 13:15:00,14.22,14.23,14.22,14.22,12400.0,14.22,14.23,14.22,14.22,12400.0
2018-08-03 13:20:00,14.22,14.23,14.22,14.23,26908.0,14.22,14.23,14.22,14.23,26908.0
2018-08-03 13:25:00,14.23,14.23,14.22,14.22,39536.0,14.23,14.23,14.22,14.22,39536.0
2018-08-03 13:30:00,14.22,14.22,14.21,14.22,28848.0,14.22,14.22,14.21,14.22,28848.0
2018-08-03 13:35:00,14.22,14.24,14.22,14.24,52000.0,14.22,14.24,14.22,14.24,52000.0
2018-08-03 13:40:00,14.24,14.26,14.24,14.25,34040.0,14.24,14.26,14.24,14.25,34040.0
2018-08-03 13:45:00,14.25,14.27,14.25,14.26,30780.0,14.25,14.27,14.25,14.26,30780.0
2018-08-03 13:50:00,14.26,14.28,14.26,14.28,59472.0,14.26,14.28,14.26,14.28,59472.0
2018-08-03 13:55:00,14.28,14.28,14.27,14.28,27620.0,14.28,14.28,14.27,14.28,27620.0
2018-08-03 14:00:00,14.28,14.29,14.27,14.29,19952.0,14.28,14.29,14.27,14.29,19952.0
2018-08-03 14:05:00,14.29,14.29,14.29,14.29,10400.0,14.29,14.29,14.29,14.29,10400.0
2018-08-03 14:10:00,14.29,14.29,14.28,14.29,12372.0,14.29,14.29,14.28,14.29,12372.0
2018-08-03 14:15:00,14.28,14.3,14.28,14.3,22384.0,14.28,14.3,14.28,14.3,22384.0
2018-08-03 14:20:00,14.3,14.3,14.29,14.29,22948.0,14.3,14.3,14.29,14.29,22948.0
2018-08-03 14:25:00,14.29,14.3,14.29,14.29,18664.0,14.29,14.3,14.29,14.29,18664.0
2018-08-03 14:30:00,14.29,14.3,14.29,14.3,10800.0,14.29,14.3,14.29,14.3,10800.0
2018-08-03 14:35:00,14.3,14.3,14.29,14.29,13004.0,14.3,14.3,14.29,14.29,13004.0
2018-08-03 14:40:00,14.29,14.3,14.29,14.29,12292.0,14.29,14.3,14.29,14.29,12292.0
2018-08-03 14:45:00,14.3,14.31,14.29,14.3,16000.0,14.3,14.31,14.29,14.3,16000.0
2018-08-03 14:50:00,14.3,14.31,14.3,14.3,15848.0,14.3,14.31,14.3,14.3,15848.0
2018-08-03 14:55:00,14.3,14.33,14.3,14.33,23200.0,14.3,14.33,14.3,14.33,23200.0
2018-08-03 15:00:00,14.33,14.34,14.33,14.34,26276.0,14.33,14.34,14.33,14.34,26276.0
2018-08-03 15:05:00,14.34,14.34,14.32,14.32,24100.0,14.34,14.34,14.32,14.32,24100.0
2018-08-03 15:10:00,14.32,14.34,14.32,14.33,16912.0,14.32,14.34,14.32,14.33,16912.0
2018-08-03 15:15:00,14.34,14.34,14.33,14.33,12560.0,14.34,14.34,14.33,14.33,12560.0
2018-08-03 15:20:00,14.34,14.36,14.34,14.35,24544.0,14.34,14.36,14.34,14.35,24544.0
2018-08-03 15:25:00,14.36,14.36,14.35,14.35,22656.0,14.36,14.36,14.35,14.35,22656.0
2018-08-03 15:30:00,14.35,14.35,14.34,14.35,35372.0,14.35,14.35,14.34,14.35,35372.0
2018-08-03 15:35:00,14.35,14.36,14.35,14.35,39508.0,14.35,14.36,14.35,14.35,39508.0
2018-08-03 15:40:00,14.35,14.36,14.35,14.36,52104.0,14.35,14.36,14.35,14.36,52104.0
2018-08-03 15:45:00,14.35,14.36,14.35,14.36,43072.0,14.35,14.36,14.35,14.36,43072.0
2018-08-03 15:50:00,14.36,14.36,14.35,14.35,69152.0,14.36,14.36,14.35,14.35,69152.0
2018-08-03 15:55:00,14.36,14.36,14.35,14.36,163264.0,14.36,14.36,14.35,14.36,163264.0
2018-08-06 09:30:00,14.39,14.4,14.34,14.38,53880.0,14.39,14.4,14.34,14.38,53880.0
2018-08-06 09:35:00,14.39,14.45,14.38,14.45,12000.0,14.39,14.45,14.38,14.45,12000.0
2018-08-06 09:40:00,14.46,14.46,14.44,14.46,7240.0,14.46,14.46,14.44,14.46,7240.0
2018-08-06 09:45:00,14.45,14.47,14.43,14.47,47612.0,14.45,14.47,14.43,14.47,47612.0
2018-08-06 09:50:00,14.47,14.49,14.45,14.48,32696.0,14.47,14.49,14.45,14.48,32696.0
2018-08-06 09:55:00,14.48,14.49,14.47,14.47,20400.0,14.48,14.49,14.47,14.47,20400.0
2018-08-06 10:00:00,14.49,14.51,14.47,14.5,58988.0,14.49,14.51,14.47,14.5,58988.0
2018-08-06 10:05:00,14.51,14.51,14.48,14.49,22800.0,14.51,14.51,14.48,14.49,22800.0
2018-08-06 10:10:00,14.49,14.5,14.49,14.5,24908.0,14.49,14.5,14.49,14.5,24908.0
2018-08-06 10:15:00,14.51,14.53,14.5,14.5,34332.0,14.51,14.53,14.5,14.5,34332.0
2018-08-06 10:20:00,14.51,14.51,14.48,14.48,16824.0,14.51,14.51,14.48,14.48,16824.0
2018-08-06 10:25:00,14.48,14.49,14.47,14.47,10724.0,14.48,14.49,14.47,14.47,10724.0
2018-08-06 10:30:00,14.47,14.48,14.46,14.48,16280.0,14.47,14.48,14.46,14.48,16280.0
2018-08-06 10:35:00,14.49,14.49,14.47,14.49,24684.0,14.49,14.49,14.47,14.49,24684.0
2018-08-06 10:40:00,14.49,14.49,14.48,14.49,19464.0,14.49,14.49,14.48,14.49,19464.0
2018-08-06 10:45:00,14.49,14.49,14.46,14.47,14000.0,14.49,14.49,14.46,14.47,14000.0
2018-08-06 10:50:00,14.46,14.47,14.45,14.46,25672.0,14.46,14.47,14.45,14.46,25672.0
2018-08-06 10:55:00,14.45,14.46,14.45,14.46,15380.0,14.45,14.46,14.45,14.46,15380.0
2018-08-06 11:00:00,14.47,14.49,14.47,14.49,19092.0,14.47,14.49,14.47,14.49,19092.0
2018-08-06 11:05:00,14.48,14.51,14.47,14.5,35712.0,14.48,14.51,14.47,14.5,35712.0
2018-08-06 11:10:00,14.5,14.51,14.49,14.5,24004.0,14.5,14.51,14.49,14.5,24004.0
2018-08-06 11:15:00,14.5,14.51,14.47,14.47,18400.0,14.5,14.51,14.47,14.47,18400.0
2018-08-06 11:20:00,14.47,14.5,14.47,14.49,26752.0,14.47,14.5,14.47,14.49,26752.0
2018-08-06 11:25:00,14.5,14.51,14.49,14.51,36748.0,14.5,14.51,14.49,14.51,36748.0
2018-08-06 11:30:00,14.51,14.52,14.5,14.52,24148.0,14.51,14.52,14.5,14.52,24148.0
2018-08-06 11:35:00,14.52,14.56,14.52,14.54,52268.0,14.52,14.56,14.52,14.54,52268.0
2018-08-06 11:40:00,14.55,14.55,14.54,14.55,7048.0,14.55,14.55,14.54,14.55,7048.0
2018-08-06 11:45:00,14.55,14.55,14.54,14.54,22980.0,14.55,14.55,14.54,14.54,22980.0
2018-08-06 11:50:00,14.53,14.53,14.52,14.52,13300.0,14.53,14.53,14.52,14.52,13300.0
2018-08-06 11:55:00,14.52,14.53,14.52,14.53,17212.0,14.52,14.53,14.52,14.53,17212.0
2018-08-06 12:00:00,14.53,14.53,14.53,14.53,12400.0,14.53,14.53,14.53,14.53,12400.0
2018-08-06 12:05:00,14.53,14.54,14.53,14.53,14740.0,14.53,14.54,14.53,14.53,14740.0
2018-08-06 12:10:00,14.54,14.56,14.54,14.55,38108.0,14.54,14.56,14.54,14.55,38108.0
2018-08-06 12:15:00,14.55,14.56,14.53,14.55,56800.0,14.55,14.56,14.53,14.55,56800.0
2018-08-06 12:20:00,14.55,14.55,14.52,14.55,49584.0,14.55,14.55,14.52,14.55,49584.0
2018-08-06 12:25:00,14.55,14.55,14.55,14.55,15600.0,14.55,14.55,14.55,14.55,15600.0
2018-08-06 12:30:00,14.55,14.56,14.55,14.56,13432.0,14.55,14.56,14.55,14.56,13432.0
2018-08-06 12:35:00,14.56,14.56,14.54,14.54,27860.0,14.56,14.56,14.54,14.54,27860.0
2018-08-06 12:40:00,14.54,14.55,14.53,14.54,16344.0,14.54,14.55,14.53,14.54,16344.0
2018-08-06 12:45:00,14.55,14.55,14.53,14.54,15044.0,14.55,14.55,14.53,14.54,15044.0
2018-08-06 12:50:00,14.54,14.54,14.54,14.54,10000.0,14.54,14.54,14.54,14.54,10000.0
2018-08-06 12:55:00,14.54,14.55,14.54,14.55,6400.0,14.54,14.55,14.54,14.55,6400.0
2018-08-06 13:00:00,14.55,14.56,14.55,14.55,21080.0,14.55,14.56,14.55,14.55,21080.0
2018-08-06 13:05:00,14.55,14.56,14.55,14.55,26472.0,14.55,14.56,14.55,14.55,26472.0
2018-08-06 13:10:00,14.55,14.56,14.55,14.55,18564.0,14.55,14.56,14.55,14.55,18564.0
2018-08-06 13:15:00,14.55,14.55,14.54,14.54,5724.0,14.55,14.55,14.54,14.54,5724.0
2018-08-06 13:20:00,14.53,14.55,14.53,14.55,18868.0,14.53,14.55,14.53,14.55,18868.0
2018-08-06 13:25:00,14.55,14.55,14.55,14.55,11464.0,14.55,14.55,14.55,14.55,11464.0
2018-08-06 13:30:00,14.55,14.55,14.54,14.55,27104.0,14.55,14.55,14.54,14.55,27104.0
2018-08-06 13:35:00,14.54,14.55,14.54,14.55,13676.0,14.54,14.55,14.54,14.55,13676.0
2018-08-06 13:40:00,14.55,14.55,14.55,14.55,8400.0,14.55,14.55,14.55,14.55,8400.0
2018-08-06 13:45:00,14.55,14.55,14.54,14.55,12456.0,14.55,14.55,14.54,14.55,12456.0
2018-08-06 13:50:00,14.54,14.55,14.54,14.54,15236.0,14.54,14.55,14.54,14.54,15236.0
2018-08-06 13:55:00,14.53,14.54,14.53,14.54,11600.0,14.53,14.54,14.53,14.54,11600.0
2018-08-06 14:00:00,14.53,14.58,14.53,14.58,123996.0,14.53,14.58,14.53,14.58,123996.0
2018-08-06 14:05:00,14.57,14.58,14.57,14.58,24024.0,14.57,14.58,14.57,14.58,24024.0
2018-08-06 14:10:00,14.58,14.58,14.57,14.58,27056.0,14.58,14.58,14.57,14.58,27056.0
2018-08-06 14:15:00,14.58,14.59,14.58,14.59,16460.0,14.58,14.59,14.58,14.59,16460.0
2018-08-06 14:20:00,14.59,14.6,14.58,14.6,27604.0,14.59,14.6,14.58,14.6,27604.0
2018-08-06 14:25:00,14.6,14.61,14.6,14.61,24128.0,14.6,14.61,14.6,14.61,24128.0
2018-08-06 14:30:00,14.61,14.62,14.61,14.62,19264.0,14.61,14.62,14.61,14.62,19264.0
2018-08-06 14:35:00,14.62,14.62,14.62,14.62,108292.0,14.62,14.62,14.62,14.62,108292.0
2018-08-06 14:40:00,14.62,14.63,14.62,14.63,32332.0,14.62,14.63,14.62,14.63,32332.0
2018-08-06 14:45:00,14.63,14.64,14.63,14.63,26304.0,14.63,14.64,14.63,14.63,26304.0
2018-08-06 14:50:00,14.63,14.65,14.63,14.65,25704.0,14.63,14.65,14.63,14.65,25704.0
2018-08-06 14:55:00,14.65,14.65,14.64,14.64,30536.0,14.65,14.65,14.64,14.64,30536.0
2018-08-06 15:00:00,14.64,14.64,14.63,14.64,30988.0,14.64,14.64,14.63,14.64,30988.0
2018-08-06 15:05:00,14.64,14.64,14.63,14.63,29600.0,14.64,14.64,14.63,14.63,29600.0
2018-08-06 15:10:00,14.63,14.63,14.63,14.63,19960.0,14.63,14.63,14.63,14.63,19960.0
2018-08-06 15:15:00,14.63,14.63,14.63,14.63,24100.0,14.63,14.63,14.63,14.63,24100.0
2018-08-06 15:20:00,14.63,14.63,14.62,14.63,34460.0,14.63,14.63,14.62,14.63,34460.0
2018-08-06 15:25:00,14.63,14.63,14.63,14.63,64780.0,14.63,14.63,14.63,14.63,64780.0
2018-08-06 15:30:00,14.63,14.63,14.62,14.63,83696.0,14.63,14.63,14.62,14.63,83696.0
2018-08-06 15:35:00,14.63,14.63,14.61,14.61,44140.0,14.63,14.63,14.61,14.61,44140.0
2018-08-06 15:40:00,14.61,14.62,14.61,14.62,38808.0,14.61,14.62,14.61,14.62,38808.0
2018-08-06 15:45:00,14.62,14.62,14.62,14.62,61976.0,14.62,14.62,14.62,14.62,61976.0
2018-08-06 15:50:00,14.62,14.63,14.62,14.63,122004.0,14.62,14.63,14.62,14.63,122004.0
2018-08-06 15:55:00,14.63,14.63,14.62,14.63,164240.0,14.63,14.63,14.62,14.63,164240.0
2018-08-07 09:30:00,14.63,14.69,14.63,14.68,119856.0,14.63,14.69,14.63,14.68,119856.0
2018-08-07 09:35:00,14.68,14.69,14.66,14.67,36016.0,14.68,14.69,14.66,14.67,36016.0
2018-08-07 09:40:00,14.67,14.69,14.65,14.68,33444.0,14.67,14.69,14.65,14.68,33444.0
2018-08-07 09:45:00,14.68,14.68,14.62,14.63,29004.0,14.68,14.68,14.62,14.63,29004.0
2018-08-07 09:50:00,14.63,14.67,14.63,14.67,32432.0,14.63,14.67,14.63,14.67,32432.0
2018-08-07 09:55:00,14.67,14.72,14.67,14.69,25880.0,14.67,14.72,14.67,14.69,25880.0
2018-08-07 10:00:00,14.69,14.7,14.69,14.69,19600.0,14.69,14.7,14.69,14.69,19600.0
2018-08-07 10:05:00,14.7,14.71,14.69,14.7,22556.0,14.7,14.71,14.69,14.7,22556.0
2018-08-07 10:10:00,14.7,14.7,14.69,14.7,13372.0,14.7,14.7,14.69,14.7,13372.0
2018-08-07 10:15:00,14.71,14.71,14.7,14.71,12140.0,14.71,14.71,14.7,14.71,12140.0
2018-08-07 10:20:00,14.71,14.75,14.71,14.75,20788.0,14.71,14.75,14.71,14.75,20788.0
2018-08-07 10:25:00,14.75,14.75,14.73,14.73,27544.0,14.75,14.75,14.73,14.73,27544.0
2018-08-07 10:30:00,14.73,14.74,14.72,14.72,22072.0,14.73,14.74,14.72,14.72,22072.0
2018-08-07 10:35:00,14.72,14.74,14.72,14.74,14176.0,14.72,14.74,14.72,14.74,14176.0
2018-08-07 10:40:00,14.74,14.74,14.73,14.74,11200.0,14.74,14.74,14.73,14.74,11200.0
2018-08-07 10:45:00,14.73,14.73,14.72,14.72,6800.0,14.73,14.73,14.72,14.72,6800.0
2018-08-07 10:50:00,14.72,14.73,14.71,14.72,21144.0,14.72,14.73,14.71,14.72,21144.0
2018-08-07 10:55:00,14.72,14.72,14.71,14.72,23216.0,14.72,14.72,14.71,14.72,23216.0
2018-08-07 11:00:00,14.72,14.73,14.71,14.73,20164.0,14.72,14.73,14.71,14.73,20164.0
2018-08-07 11:05:00,14.73,14.74,14.73,14.74,41684.0,14.73,14.74,14.73,14.74,41684.0
2018-08-07 11:10:00,14.74,14.74,14.73,14.74,22188.0,14.74,14.74,14.73,14.74,22188.0
2018-08-07 11:15:00,14.74,14.74,14.73,14.73,18928.0,14.74,14.74,14.73,14.73,18928.0
2018-08-07 11:20:00,14.74,14.74,14.72,14.72,17796.0,14.74,14.74,14.72,14.72,17796.0
2018-08-07 11:25:00,14.72,14.74,14.72,14.74,11188.0,14.72,14.74,14.72,14.74,11188.0
2018-08-07 11:30:00,14.73,14.75,14.73,14.75,16636.0,14.73,14.75,14.73,14.75,16636.0
2018-08-07 11:35:00,14.75,14.78,14.74,14.76,62020.0,14.75,14.78,14.74,14.76,62020.0
2018-08-07 11:40:00,14.76,14.77,14.76,14.76,20876.0,14.76,14.77,14.76,14.76,20876.0
2018-08-07 11:45:00,14.76,14.77,14.75,14.76,18608.0,14.76,14.77,14.75,14.76,18608.0
2018-08-07 11:50:00,14.76,14.77,14.76,14.77,13372.0,14.76,14.77,14.76,14.77,13372.0
2018-08-07 11:55:00,14.76,14.77,14.74,14.75,20684.0,14.76,14.77,14.74,14.75,20684.0
2018-08-07 12:00:00,14.75,14.76,14.74,14.75,20084.0,14.75,14.76,14.74,14.75,20084.0
2018-08-07 12:05:00,14.75,14.76,14.74,14.76,15840.0,14.75,14.76,14.74,14.76,15840.0
2018-08-07 12:10:00,14.76,14.76,14.75,14.76,14800.0,14.76,14.76,14.75,14.76,14800.0
2018-08-07 12:15:00,14.76,14.77,14.75,14.77,13116.0,14.76,14.77,14.75,14.77,13116.0
2018-08-07 12:20:00,14.77,14.77,14.77,14.77,17836.0,14.77,14.77,14.77,14.77,17836.0
2018-08-07 12:25:00,14.76,14.76,14.76,14.76,16592.0,14.76,14.76,14.76,14.76,16592.0
2018-08-07 12:30:00,14.76,14.76,14.75,14.76,25672.0,14.76,14.76,14.75,14.76,25672.0
2018-08-07 12:35:00,14.76,14.77,14.76,14.77,17024.0,14.76,14.77,14.76,14.77,17024.0
2018-08-07 12:40:00,14.77,14.78,14.77,14.78,412748.0,14.77,14.78,14.77,14.78,412748.0
2018-08-07 12:45:00,14.78,14.8,14.78,14.79,50144.0,14.78,14.8,14.78,14.79,50144.0
2018-08-07 12:50:00,14.79,14.79,14.78,14.78,22380.0,14.79,14.79,14.78,14.78,22380.0
2018-08-07 12:55:00,14.78,14.78,14.78,14.78,7840.0,14.78,14.78,14.78,14.78,7840.0
2018-08-07 13:00:00,14.77,14.77,14.75,14.76,24032.0,14.77,14.77,14.75,14.76,24032.0
2018-08-07 13:05:00,14.76,14.76,14.73,14.74,9600.0,14.76,14.76,14.73,14.74,9600.0
2018-08-07 13:10:00,14.74,14.75,14.74,14.74,12008.0,14.74,14.75,14.74,14.74,12008.0
2018-08-07 13:15:00,14.74,14.74,14.73,14.74,18204.0,14.74,14.74,14.73,14.74,18204.0
2018-08-07 13:20:00,14.74,14.75,14.74,14.75,6400.0,14.74,14.75,14.74,14.75,6400.0
2018-08-07 13:25:00,14.74,14.76,14.74,14.76,17296.0,14.74,14.76,14.74,14.76,17296.0
2018-08-07 13:30:00,14.76,14.78,14.76,14.77,23696.0,14.76,14.78,14.76,14.77,23696.0
2018-08-07 13:35:00,14.77,14.77,14.76,14.76,22996.0,14.77,14.77,14.76,14.76,22996.0
2018-08-07 13:40:00,14.76,14.78,14.76,14.77,51732.0,14.76,14.78,14.76,14.77,51732.0
2018-08-07 13:45:00,14.77,14.78,14.77,14.78,27660.0,14.77,14.78,14.77,14.78,27660.0
2018-08-07 13:50:00,14.78,14.8,14.78,14.8,24620.0,14.78,14.8,14.78,14.8,24620.0
2018-08-07 13:55:00,14.8,14.8,14.8,14.8,5212.0,14.8,14.8,14.8,14.8,5212.0
2018-08-07 14:00:00,14.8,14.81,14.8,14.81,12368.0,14.8,14.81,14.8,14.81,12368.0
2018-08-07 14:05:00,14.81,14.81,14.8,14.81,102196.0,14.81,14.81,14.8,14.81,102196.0
2018-08-07 14:10:00,14.81,14.81,14.81,14.81,39840.0,14.81,14.81,14.81,14.81,39840.0
2018-08-07 14:15:00,14.82,14.82,14.81,14.81,17352.0,14.82,14.82,14.81,14.81,17352.0
2018-08-07 14:20:00,14.81,14.82,14.81,14.82,4400.0,14.81,14.82,14.81,14.82,4400.0
2018-08-07 14:25:00,14.83,14.84,14.83,14.84,20216.0,14.83,14.84,14.83,14.84,20216.0
2018-08-07 14:30:00,14.84,14.84,14.82,14.82,76688.0,14.84,14.84,14.82,14.82,76688.0
2018-08-07 14:35:00,14.82,14.83,14.81,14.83,46096.0,14.82,14.83,14.81,14.83,46096.0
2018-08-07 14:40:00,14.83,14.84,14.83,14.84,11064.0,14.83,14.84,14.83,14.84,11064.0
2018-08-07 14:45:00,14.84,14.84,14.82,14.82,36888.0,14.84,14.84,14.82,14.82,36888.0
2018-08-07 14:50:00,14.81,14.82,14.81,14.82,3240.0,14.81,14.82,14.81,14.82,3240.0
2018-08-07 14:55:00,14.82,14.83,14.81,14.82,42208.0,14.82,14.83,14.81,14.82,42208.0
2018-08-07 15:00:00,14.82,14.82,14.81,14.81,71452.0,14.82,14.82,14.81,14.81,71452.0
2018-08-07 15:05:00,14.81,14.81,14.8,14.81,19920.0,14.81,14.81,14.8,14.81,19920.0
2018-08-07 15:10:00,14.81,14.81,14.81,14.81,43624.0,14.81,14.81,14.81,14.81,43624.0
2018-08-07 15:15:00,14.81,14.81,14.81,14.81,10760.0,14.81,14.81,14.81,14.81,10760.0
2018-08-07 15:20:00,14.81,14.81,14.81,14.81,49956.0,14.81,14.81,14.81,14.81,49956.0
2018-08-07 15:25:00,14.81,14.81,14.81,14.81,42572.0,14.81,14.81,14.81,14.81,42572.0
2018-08-07 15:30:00,14.81,14.81,14.79,14.79,54548.0,14.81,14.81,14.79,14.79,54548.0
2018-08-07 15:35:00,14.79,14.79,14.77,14.77,73128.0,14.79,14.79,14.77,14.77,73128.0
2018-08-07 15:40:00,14.77,14.77,14.75,14.76,107020.0,14.77,14.77,14.75,14.76,107020.0
2018-08-07 15:45:00,14.76,14.78,14.76,14.78,100212.0,14.76,14.78,14.76,14.78,100212.0
2018-08-07 15:50:00,14.78,14.8,14.78,14.79,171868.0,14.78,14.8,14.78,14.79,171868.0
2018-08-07 15:55:00,14.79,14.8,14.79,14.79,240148.0,14.79,14.8,14.79,14.79,240148.0
2018-08-08 09:30:00,14.78,14.85,14.78,14.8,45516.0,14.78,14.85,14.78,14.8,45516.0
2018-08-08 09:35:00,14.78,14.81,14.78,14.81,14000.0,14.78,14.81,14.78,14.81,14000.0
2018-08-08 09:40:00,14.8,14.8,14.76,14.79,40596.0,14.8,14.8,14.76,14.79,40596.0
2018-08-08 09:45:00,14.78,14.83,14.78,14.83,37680.0,14.78,14.83,14.78,14.83,37680.0
2018-08-08 09:50:00,14.82,14.83,14.78,14.79,18800.0,14.82,14.83,14.78,14.79,18800.0
2018-08-08 09:55:00,14.8,14.81,14.79,14.81,15576.0,14.8,14.81,14.79,14.81,15576.0
2018-08-08 10:00:00,14.8,14.81,14.78,14.81,18844.0,14.8,14.81,14.78,14.81,18844.0
2018-08-08 10:05:00,14.81,14.83,14.8,14.82,24836.0,14.81,14.83,14.8,14.82,24836.0
2018-08-08 10:10:00,14.82,14.83,14.81,14.83,25600.0,14.82,14.83,14.81,14.83,25600.0
2018-08-08 10:15:00,14.83,14.83,14.78,14.78,34640.0,14.83,14.83,14.78,14.78,34640.0
2018-08-08 10:20:00,14.77,14.8,14.77,14.77,24800.0,14.77,14.8,14.77,14.77,24800.0
2018-08-08 10:25:00,14.77,14.79,14.76,14.78,23324.0,14.77,14.79,14.76,14.78,23324.0
2018-08-08 10:30:00,14.8,14.8,14.76,14.77,17208.0,14.8,14.8,14.76,14.77,17208.0
2018-08-08 10:35:00,14.77,14.79,14.77,14.78,20000.0,14.77,14.79,14.77,14.78,20000.0
2018-08-08 10:40:00,14.78,14.8,14.78,14.79,21420.0,14.78,14.8,14.78,14.79,21420.0
2018-08-08 10:45:00,14.8,14.8,14.79,14.8,12976.0,14.8,14.8,14.79,14.8,12976.0
2018-08-08 10:50:00,14.8,14.83,14.8,14.83,11200.0,14.8,14.83,14.8,14.83,11200.0
2018-08-08 10:55:00,14.83,14.85,14.83,14.84,16840.0,14.83,14.85,14.83,14.84,16840.0
2018-08-08 11:00:00,14.84,14.85,14.83,14.85,39196.0,14.84,14.85,14.83,14.85,39196.0
2018-08-08 11:05:00,14.85,14.87,14.85,14.86,92252.0,14.85,14.87,14.85,14.86,92252.0
2018-08-08 11:10:00,14.86,14.86,14.85,14.85,11600.0,14.86,14.86,14.85,14.85,11600.0
2018-08-08 11:15:00,14.84,14.85,14.84,14.84,11800.0,14.84,14.85,14.84,14.84,11800.0
2018-08-08 11:20:00,14.84,14.85,14.82,14.82,18940.0,14.84,14.85,14.82,14.82,18940.0
2018-08-08 11:25:00,14.81,14.81,14.8,14.81,15476.0,14.81,14.81,14.8,14.81,15476.0
2018-08-08 11:30:00,14.81,14.84,14.81,14.84,19516.0,14.81,14.84,14.81,14.84,19516.0
2018-08-08 11:35:00,14.83,14.85,14.83,14.84,16800.0,14.83,14.85,14.83,14.84,16800.0
2018-08-08 11:40:00,14.84,14.85,14.84,14.84,16384.0,14.84,14.85,14.84,14.84,16384.0
2018-08-08 11:45:00,14.85,14.85,14.84,14.85,12400.0,14.85,14.85,14.84,14.85,12400.0
2018-08-08 11:50:00,14.85,14.85,14.84,14.84,14804.0,14.85,14.85,14.84,14.84,14804.0
2018-08-08 11:55:00,14.84,14.86,14.84,14.85,17964.0,14.84,14.86,14.84,14.85,17964.0
2018-08-08 12:00:00,14.85,14.85,14.84,14.84,10144.0,14.85,14.85,14.84,14.84,10144.0
2018-08-08 12:05:00,14.84,14.87,14.84,14.85,21600.0,14.84,14.87,14.84,14.85,21600.0
2018-08-08 12:10:00,14.85,14.85,14.84,14.85,41900.0,14.85,14.85,14.84,14.85,41900.0
2018-08-08 12:15:00,14.84,14.84,14.83,14.84,10600.0,14.84,14.84,14.83,14.84,10600.0
2018-08-08 12:20:00,14.85,14.85,14.85,14.85,5200.0,14.85,14.85,14.85,14.85,5200.0
2018-08-08 12:25:00,14.84,14.84,14.82,14.82,8240.0,14.84,14.84,14.82,14.82,8240.0
2018-08-08 12:30:00,14.83,14.86,14.83,14.85,36092.0,14.83,14.86,14.83,14.85,36092.0
2018-08-08 12:35:00,14.85,14.86,14.85,14.85,20020.0,14.85,14.86,14.85,14.85,20020.0
2018-08-08 12:40:00,14.85,14.85,14.84,14.85,25444.0,14.85,14.85,14.84,14.85,25444.0
2018-08-08 12:45:00,14.84,14.85,14.84,14.85,21408.0,14.84,14.85,14.84,14.85,21408.0
2018-08-08 12:50:00,14.84,14.84,14.82,14.82,6496.0,14.84,14.84,14.82,14.82,6496.0
2018-08-08 12:55:00,14.82,14.84,14.81,14.83,38892.0,14.82,14.84,14.81,14.83,38892.0
2018-08-08 13:00:00,14.83,14.85,14.83,14.85,60000.0,14.83,14.85,14.83,14.85,60000.0
2018-08-08 13:05:00,14.85,14.85,14.84,14.84,37392.0,14.85,14.85,14.84,14.84,37392.0
2018-08-08 13:10:00,14.84,14.84,14.82,14.82,17588.0,14.84,14.84,14.82,14.82,17588.0
2018-08-08 13:15:00,14.83,14.83,14.82,14.83,5176.0,14.83,14.83,14.82,14.83,5176.0
2018-08-08 13:20:00,14.82,14.83,14.82,14.83,13056.0,14.82,14.83,14.82,14.83,13056.0
2018-08-08 13:25:00,14.83,14.83,14.82,14.82,7200.0,14.83,14.83,14.82,14.82,7200.0
2018-08-08 13:30:00,14.83,14.84,14.82,14.83,16744.0,14.83,14.84,14.82,14.83,16744.0
2018-08-08 13:35:00,14.83,14.84,14.83,14.84,13180.0,14.83,14.84,14.83,14.84,13180.0
2018-08-08 13:40:00,14.84,14.85,14.83,14.85,11572.0,14.84,14.85,14.83,14.85,11572.0
2018-08-08 13:45:00,14.85,14.86,14.85,14.86,22824.0,14.85,14.86,14.85,14.86,22824.0
2018-08-08 13:50:00,14.86,14.87,14.85,14.86,21264.0,14.86,14.87,14.85,14.86,21264.0
2018-08-08 13:55:00,14.86,14.88,14.86,14.87,23384.0,14.86,14.88,14.86,14.87,23384.0
2018-08-08 14:00:00,14.87,14.88,14.87,14.87,28280.0,14.87,14.88,14.87,14.87,28280.0
2018-08-08 14:05:00,14.87,14.87,14.87,14.87,9032.0,14.87,14.87,14.87,14.87,9032.0
2018-08-08 14:10:00,14.87,14.89,14.87,14.89,34192.0,14.87,14.89,14.87,14.89,34192.0
2018-08-08 14:15:00,14.89,14.9,14.88,14.89,17248.0,14.89,14.9,14.88,14.89,17248.0
2018-08-08 14:20:00,14.89,14.91,14.89,14.91,20272.0,14.89,14.91,14.89,14.91,20272.0
2018-08-08 14:25:00,14.9,14.92,14.9,14.92,27404.0,14.9,14.92,14.9,14.92,27404.0
2018-08-08 14:30:00,14.92,14.92,14.9,14.91,22444.0,14.92,14.92,14.9,14.91,22444.0
2018-08-08 14:35:00,14.91,14.91,14.9,14.91,18108.0,14.91,14.91,14.9,14.91,18108.0
2018-08-08 14:40:00,14.91,14.91,14.9,14.9,29820.0,14.91,14.91,14.9,14.9,29820.0
2018-08-08 14:45:00,14.9,14.9,14.9,14.9,43308.0,14.9,14.9,14.9,14.9,43308.0
2018-08-08 14:50:00,14.9,14.9,14.88,14.9,71240.0,14.9,14.9,14.88,14.9,71240.0
2018-08-08 14:55:00,14.9,14.9,14.88,14.9,46200.0,14.9,14.9,14.88,14.9,46200.0
2018-08-08 15:00:00,14.9,14.9,14.88,14.88,24800.0,14.9,14.9,14.88,14.88,24800.0
2018-08-08 15:05:00,14.88,14.89,14.88,14.89,15172.0,14.88,14.89,14.88,14.89,15172.0
2018-08-08 15:10:00,14.89,14.89,14.88,14.88,49888.0,14.89,14.89,14.88,14.88,49888.0
2018-08-08 15:15:00,14.88,14.88,14.87,14.88,31272.0,14.88,14.88,14.87,14.88,31272.0
2018-08-08 15:20:00,14.88,14.88,14.87,14.88,31840.0,14.88,14.88,14.87,14.88,31840.0
2018-08-08 15:25:00,14.88,14.88,14.86,14.86,66256.0,14.88,14.88,14.86,14.86,66256.0
2018-08-08 15:30:00,14.86,14.88,14.86,14.88,41536.0,14.86,14.88,14.86,14.88,41536.0
2018-08-08 15:35:00,14.88,14.88,14.86,14.86,42964.0,14.88,14.88,14.86,14.86,42964.0
2018-08-08 15:40:00,14.86,14.86,14.85,14.86,47684.0,14.86,14.86,14.85,14.86,47684.0
2018-08-08 15:45:00,14.86,14.86,14.85,14.85,73004.0,14.86,14.86,14.85,14.85,73004.0
2018-08-08 15:50:00,14.85,14.86,14.85,14.85,101980.0,14.85,14.86,14.85,14.85,101980.0
2018-08-08 15:55:00,14.85,14.85,14.84,14.84,106820.0,14.85,14.85,14.84,14.84,106820.0
2018-08-09 09:30:00,14.85,14.93,14.85,14.9,55292.0,14.85,14.93,14.85,14.9,55292.0
2018-08-09 09:35:00,14.89,14.89,14.87,14.88,10860.0,14.89,14.89,14.87,14.88,10860.0
2018-08-09 09:40:00,14.9,14.96,14.9,14.94,39064.0,14.9,14.96,14.9,14.94,39064.0
2018-08-09 09:45:00,14.94,14.95,14.92,14.92,12024.0,14.94,14.95,14.92,14.92,12024.0
2018-08-09 09:50:00,14.93,14.93,14.91,14.92,19200.0,14.93,14.93,14.91,14.92,19200.0
2018-08-09 09:55:00,14.92,14.94,14.9,14.92,39100.0,14.92,14.94,14.9,14.92,39100.0
2018-08-09 10:00:00,14.91,14.91,14.89,14.91,32832.0,14.91,14.91,14.89,14.91,32832.0
2018-08-09 10:05:00,14.91,14.93,14.91,14.93,42272.0,14.91,14.93,14.91,14.93,42272.0
2018-08-09 10:10:00,14.93,14.93,14.9,14.93,79528.0,14.93,14.93,14.9,14.93,79528.0
2018-08-09 10:15:00,14.93,14.96,14.92,14.96,51168.0,14.93,14.96,14.92,14.96,51168.0
2018-08-09 10:20:00,14.96,14.96,14.94,14.95,30400.0,14.96,14.96,14.94,14.95,30400.0
2018-08-09 10:25:00,14.95,14.97,14.95,14.96,43012.0,14.95,14.97,14.95,14.96,43012.0
2018-08-09 10:30:00,14.96,14.99,14.96,14.98,18664.0,14.96,14.99,14.96,14.98,18664.0
2018-08-09 10:35:00,14.98,14.99,14.97,14.98,10664.0,14.98,14.99,14.97,14.98,10664.0
2018-08-09 10:40:00,14.98,14.99,14.98,14.99,11876.0,14.98,14.99,14.98,14.99,11876.0
2018-08-09 10:45:00,14.99,15.01,14.99,15.01,27656.0,14.99,15.01,14.99,15.01,27656.0
2018-08-09 10:50:00,15.01,15.05,15.0,15.05,40212.0,15.01,15.05,15.0,15.05,40212.0
2018-08-09 10:55:00,15.05,15.05,15.03,15.04,22000.0,15.05,15.05,15.03,15.04,22000.0
2018-08-09 11:00:00,15.05,15.07,15.05,15.06,15200.0,15.05,15.07,15.05,15.06,15200.0
2018-08-09 11:05:00,15.06,15.06,15.05,15.05,8000.0,15.06,15.06,15.05,15.05,8000.0
2018-08-09 11:10:00,15.04,15.04,15.03,15.04,4840.0,15.04,15.04,15.03,15.04,4840.0
2018-08-09 11:15:00,15.03,15.06,15.03,15.05,17800.0,15.03,15.06,15.03,15.05,17800.0
2018-08-09 11:20:00,15.05,15.06,15.05,15.05,13800.0,15.05,15.06,15.05,15.05,13800.0
2018-08-09 11:25:00,15.05,15.06,15.04,15.05,11084.0,15.05,15.06,15.04,15.05,11084.0
2018-08-09 11:30:00,15.06,15.06,15.04,15.05,15516.0,15.06,15.06,15.04,15.05,15516.0
2018-08-09 11:35:00,15.05,15.08,15.05,15.08,25892.0,15.05,15.08,15.05,15.08,25892.0
2018-08-09 11:40:00,15.06,15.07,15.06,15.06,8800.0,15.06,15.07,15.06,15.06,8800.0
2018-08-09 11:45:00,15.06,15.06,15.03,15.03,11908.0,15.06,15.06,15.03,15.03,11908.0
2018-08-09 11:50:00,15.03,15.04,15.02,15.04,15440.0,15.03,15.04,15.02,15.04,15440.0
2018-08-09 11:55:00,15.04,15.05,15.04,15.04,7912.0,15.04,15.05,15.04,15.04,7912.0
2018-08-09 12:00:00,15.04,15.06,15.04,15.06,18000.0,15.04,15.06,15.04,15.06,18000.0
2018-08-09 12:05:00,15.06,15.08,15.06,15.08,29672.0,15.06,15.08,15.06,15.08,29672.0
2018-08-09 12:10:00,15.08,15.08,15.05,15.06,136924.0,15.08,15.08,15.05,15.06,136924.0
2018-08-09 12:15:00,15.06,15.06,15.03,15.03,8400.0,15.06,15.06,15.03,15.03,8400.0
2018-08-09 12:20:00,15.03,15.03,14.99,15.02,79432.0,15.03,15.03,14.99,15.02,79432.0
2018-08-09 12:25:00,15.02,15.03,15.02,15.02,14400.0,15.02,15.03,15.02,15.02,14400.0
2018-08-09 12:30:00,15.02,15.02,14.97,14.99,93000.0,15.02,15.02,14.97,14.99,93000.0
2018-08-09 12:35:00,15.0,15.0,14.97,14.98,10568.0,15.0,15.0,14.97,14.98,10568.0
2018-08-09 12:40:00,14.99,14.99,14.97,14.99,9236.0,14.99,14.99,14.97,14.99,9236.0
2018-08-09 12:45:00,14.99,14.99,14.97,14.98,12976.0,14.99,14.99,14.97,14.98,12976.0
2018-08-09 12:50:00,14.98,15.01,14.98,15.01,49564.0,14.98,15.01,14.98,15.01,49564.0
2018-08-09 12:55:00,15.01,15.02,15.01,15.02,17284.0,15.01,15.02,15.01,15.02,17284.0
2018-08-09 13:00:00,15.02,15.02,15.02,15.02,5200.0,15.02,15.02,15.02,15.02,5200.0
2018-08-09 13:05:00,15.02,15.02,15.01,15.02,13200.0,15.02,15.02,15.01,15.02,13200.0
2018-08-09 13:10:00,15.02,15.02,15.01,15.02,2528.0,15.02,15.02,15.01,15.02,2528.0
2018-08-09 13:15:00,15.02,15.03,15.02,15.03,36000.0,15.02,15.03,15.02,15.03,36000.0
2018-08-09 13:20:00,15.03,15.03,15.02,15.03,12768.0,15.03,15.03,15.02,15.03,12768.0
2018-08-09 13:25:00,15.03,15.03,15.02,15.02,6476.0,15.03,15.03,15.02,15.02,6476.0
2018-08-09 13:30:00,15.02,15.03,15.02,15.03,6984.0,15.02,15.03,15.02,15.03,6984.0
2018-08-09 13:35:00,15.03,15.04,15.03,15.04,6760.0,15.03,15.04,15.03,15.04,6760.0
2018-08-09 13:40:00,15.04,15.04,15.04,15.04,16800.0,15.04,15.04,15.04,15.04,16800.0
2018-08-09 13:45:00,15.05,15.05,15.04,15.05,18400.0,15.05,15.05,15.04,15.05,18400.0
2018-08-09 13:50:00,15.05,15.05,15.05,15.05,13812.0,15.05,15.05,15.05,15.05,13812.0
2018-08-09 13:55:00,15.04,15.05,15.04,15.05,21640.0,15.04,15.05,15.04,15.05,21640.0
2018-08-09 14:00:00,15.05,15.05,15.04,15.05,8280.0,15.05,15.05,15.04,15.05,8280.0
2018-08-09 14:05:00,15.05,15.05,15.05,15.05,15600.0,15.05,15.05,15.05,15.05,15600.0
2018-08-09 14:10:00,15.06,15.06,15.05,15.06,6640.0,15.06,15.06,15.05,15.06,6640.0
2018-08-09 14:15:00,15.06,15.06,15.04,15.04,20000.0,15.06,15.06,15.04,15.04,20000.0
2018-08-09 14:20:00,15.04,15.04,15.03,15.03,21788.0,15.04,15.04,15.03,15.03,21788.0
2018-08-09 14:25:00,15.03,15.03,15.03,15.03,16408.0,15.03,15.03,15.03,15.03,16408.0
2018-08-09 14:30:00,15.03,15.04,15.03,15.03,8000.0,15.03,15.04,15.03,15.03,8000.0
2018-08-09 14:35:00,15.03,15.04,15.03,15.04,19252.0,15.03,15.04,15.03,15.04,19252.0
2018-08-09 14:40:00,15.04,15.04,15.03,15.03,14224.0,15.04,15.04,15.03,15.03,14224.0
2018-08-09 14:45:00,15.03,15.03,15.02,15.03,18800.0,15.03,15.03,15.02,15.03,18800.0
2018-08-09 14:50:00,15.03,15.03,15.02,15.03,19176.0,15.03,15.03,15.02,15.03,19176.0
2018-08-09 14:55:00,15.03,15.03,15.02,15.03,8944.0,15.03,15.03,15.02,15.03,8944.0
2018-08-09 15:00:00,15.03,15.03,15.02,15.03,14000.0,15.03,15.03,15.02,15.03,14000.0
2018-08-09 15:05:00,15.03,15.03,15.01,15.01,21432.0,15.03,15.03,15.01,15.01,21432.0
2018-08-09 15:10:00,15.01,15.02,15.01,15.02,8400.0,15.01,15.02,15.01,15.02,8400.0
2018-08-09 15:15:00,15.02,15.02,15.02,15.02,15644.0,15.02,15.02,15.02,15.02,15644.0
2018-08-09 15:20:00,15.02,15.03,15.01,15.02,19808.0,15.02,15.03,15.01,15.02,19808.0
2018-08-09 15:25:00,15.02,15.02,15.01,15.02,21432.0,15.02,15.02,15.01,15.02,21432.0
2018-08-09 15:30:00,15.02,15.02,15.02,15.02,32124.0,15.02,15.02,15.02,15.02,32124.0
2018-08-09 15:35:00,15.02,15.03,15.02,15.03,12956.0,15.02,15.03,15.02,15.03,12956.0
2018-08-09 15:40:00,15.03,15.03,15.02,15.03,18528.0,15.03,15.03,15.02,15.03,18528.0
2018-08-09 15:45:00,15.03,15.03,15.0,15.0,82276.0,15.03,15.03,15.0,15.0,82276.0
2018-08-09 15:50:00,15.0,15.01,15.0,15.0,73676.0,15.0,15.01,15.0,15.0,73676.0
2018-08-09 15:55:00,15.0,15.01,14.99,15.0,98080.0,15.0,15.01,14.99,15.0,98080.0
2018-08-10 09:30:00,14.93,14.99,14.91,14.95,72384.0,14.93,14.99,14.91,14.95,72384.0
2018-08-10 09:35:00,14.96,15.02,14.95,15.01,22400.0,14.96,15.02,14.95,15.01,22400.0
2018-08-10 09:40:00,15.02,15.02,14.97,15.01,33936.0,15.02,15.02,14.97,15.01,33936.0
2018-08-10 09:45:00,15.01,15.05,15.01,15.04,8400.0,15.01,15.05,15.01,15.04,8400.0
2018-08-10 09:50:00,15.06,15.07,15.01,15.02,7200.0,15.06,15.07,15.01,15.02,7200.0
2018-08-10 09:55:00,15.02,15.03,15.0,15.03,11044.0,15.02,15.03,15.0,15.03,11044.0
2018-08-10 10:00:00,15.02,15.03,15.02,15.03,15480.0,15.02,15.03,15.02,15.03,15480.0
2018-08-10 10:05:00,15.03,15.05,15.02,15.05,11296.0,15.03,15.05,15.02,15.05,11296.0
2018-08-10 10:10:00,15.05,15.07,15.05,15.06,4952.0,15.05,15.07,15.05,15.06,4952.0
2018-08-10 10:15:00,15.06,15.09,15.06,15.09,66216.0,15.06,15.09,15.06,15.09,66216.0
2018-08-10 10:20:00,15.09,15.11,15.08,15.1,56020.0,15.09,15.11,15.08,15.1,56020.0
2018-08-10 10:25:00,15.1,15.15,15.1,15.14,77928.0,15.1,15.15,15.1,15.14,77928.0
2018-08-10 10:30:00,15.15,15.16,15.15,15.15,28800.0,15.15,15.16,15.15,15.15,28800.0
2018-08-10 10:35:00,15.15,15.16,15.13,15.13,26120.0,15.15,15.16,15.13,15.13,26120.0
2018-08-10 10:40:00,15.13,15.13,15.12,15.12,12848.0,15.13,15.13,15.12,15.12,12848.0
2018-08-10 10:45:00,15.12,15.13,15.1,15.12,14436.0,15.12,15.13,15.1,15.12,14436.0
2018-08-10 10:50:00,15.13,15.13,15.1,15.11,7200.0,15.13,15.13,15.1,15.11,7200.0
2018-08-10 10:55:00,15.11,15.13,15.11,15.12,9968.0,15.11,15.13,15.11,15.12,9968.0
2018-08-10 11:00:00,15.12,15.14,15.12,15.13,23220.0,15.12,15.14,15.12,15.13,23220.0
2018-08-10 11:05:00,15.13,15.13,15.12,15.12,20580.0,15.13,15.13,15.12,15.12,20580.0
2018-08-10 11:10:00,15.12,15.13,15.12,15.13,17552.0,15.12,15.13,15.12,15.13,17552.0
2018-08-10 11:15:00,15.13,15.15,15.13,15.13,18728.0,15.13,15.15,15.13,15.13,18728.0
2018-08-10 11:20:00,15.14,15.16,15.13,15.16,14560.0,15.14,15.16,15.13,15.16,14560.0
2018-08-10 11:25:00,15.17,15.17,15.14,15.14,18212.0,15.17,15.17,15.14,15.14,18212.0
2018-08-10 11:30:00,15.14,15.16,15.14,15.16,16196.0,15.14,15.16,15.14,15.16,16196.0
2018-08-10 11:35:00,15.17,15.17,15.15,15.15,22000.0,15.17,15.17,15.15,15.15,22000.0
2018-08-10 11:40:00,15.15,15.16,15.14,15.15,14792.0,15.15,15.16,15.14,15.15,14792.0
2018-08-10 11:45:00,15.15,15.15,15.14,15.15,19120.0,15.15,15.15,15.14,15.15,19120.0
2018-08-10 11:50:00,15.15,15.15,15.11,15.12,144204.0,15.15,15.15,15.11,15.12,144204.0
2018-08-10 11:55:00,15.13,15.13,15.09,15.11,77164.0,15.13,15.13,15.09,15.11,77164.0
2018-08-10 12:00:00,15.11,15.13,15.09,15.13,46640.0,15.11,15.13,15.09,15.13,46640.0
2018-08-10 12:05:00,15.13,15.14,15.12,15.12,46612.0,15.13,15.14,15.12,15.12,46612.0
2018-08-10 12:10:00,15.12,15.12,15.1,15.12,12404.0,15.12,15.12,15.1,15.12,12404.0
2018-08-10 12:15:00,15.11,15.14,15.11,15.13,26964.0,15.11,15.14,15.11,15.13,26964.0
2018-08-10 12:20:00,15.13,15.15,15.13,15.14,14660.0,15.13,15.15,15.13,15.14,14660.0
2018-08-10 12:25:00,15.14,15.15,15.14,15.15,14072.0,15.14,15.15,15.14,15.15,14072.0
2018-08-10 12:30:00,15.15,15.17,15.15,15.16,19752.0,15.15,15.17,15.15,15.16,19752.0
2018-08-10 12:35:00,15.16,15.17,15.16,15.17,18716.0,15.16,15.17,15.16,15.17,18716.0
2018-08-10 12:40:00,15.17,15.18,15.17,15.17,16772.0,15.17,15.18,15.17,15.17,16772.0
2018-08-10 12:45:00,15.17,15.17,15.16,15.17,21592.0,15.17,15.17,15.16,15.17,21592.0
2018-08-10 12:50:00,15.17,15.17,15.16,15.17,17984.0,15.17,15.17,15.16,15.17,17984.0
2018-08-10 12:55:00,15.17,15.17,15.15,15.17,20200.0,15.17,15.17,15.15,15.17,20200.0
2018-08-10 13:00:00,15.16,15.17,15.15,15.15,4952.0,15.16,15.17,15.15,15.15,4952.0
2018-08-10 13:05:00,15.15,15.15,15.14,15.15,9136.0,15.15,15.15,15.14,15.15,9136.0
2018-08-10 13:10:00,15.14,15.15,15.14,15.14,10304.0,15.14,15.15,15.14,15.14,10304.0
2018-08-10 13:15:00,15.14,15.14,15.13,15.13,12388.0,15.14,15.14,15.13,15.13,12388.0
2018-08-10 13:20:00,15.13,15.14,15.13,15.13,50088.0,15.13,15.14,15.13,15.13,50088.0
2018-08-10 13:25:00,15.13,15.13,15.12,15.13,14192.0,15.13,15.13,15.12,15.13,14192.0
2018-08-10 13:30:00,15.13,15.13,15.11,15.12,8244.0,15.13,15.13,15.11,15.12,8244.0
2018-08-10 13:35:00,15.11,15.12,15.09,15.1,32972.0,15.11,15.12,15.09,15.1,32972.0
2018-08-10 13:40:00,15.1,15.11,15.09,15.1,5472.0,15.1,15.11,15.09,15.1,5472.0
2018-08-10 13:45:00,15.09,15.09,15.06,15.07,15640.0,15.09,15.09,15.06,15.07,15640.0
2018-08-10 13:50:00,15.08,15.08,15.07,15.07,14800.0,15.08,15.08,15.07,15.07,14800.0
2018-08-10 13:55:00,15.07,15.07,15.06,15.07,17208.0,15.07,15.07,15.06,15.07,17208.0
2018-08-10 14:00:00,15.07,15.08,15.05,15.05,34072.0,15.07,15.08,15.05,15.05,34072.0
2018-08-10 14:05:00,15.05,15.06,15.04,15.05,23448.0,15.05,15.06,15.04,15.05,23448.0
2018-08-10 14:10:00,15.05,15.06,15.04,15.06,12468.0,15.05,15.06,15.04,15.06,12468.0
2018-08-10 14:15:00,15.06,15.06,15.05,15.05,8424.0,15.06,15.06,15.05,15.05,8424.0
2018-08-10 14:20:00,15.05,15.06,15.05,15.05,19000.0,15.05,15.06,15.05,15.05,19000.0
2018-08-10 14:25:00,15.05,15.05,15.02,15.02,19264.0,15.05,15.05,15.02,15.02,19264.0
2018-08-10 14:30:00,15.02,15.06,15.02,15.05,67212.0,15.02,15.06,15.02,15.05,67212.0
2018-08-10 14:35:00,15.04,15.05,15.04,15.05,11864.0,15.04,15.05,15.04,15.05,11864.0
2018-08-10 14:40:00,15.05,15.06,15.05,15.06,35380.0,15.05,15.06,15.05,15.06,35380.0
2018-08-10 14:45:00,15.06,15.07,15.05,15.06,26200.0,15.06,15.07,15.05,15.06,26200.0
2018-08-10 14:50:00,15.06,15.07,15.06,15.06,11600.0,15.06,15.07,15.06,15.06,11600.0
2018-08-10 14:55:00,15.06,15.07,15.06,15.06,15620.0,15.06,15.07,15.06,15.06,15620.0
2018-08-10 15:00:00,15.06,15.06,15.04,15.05,16384.0,15.06,15.06,15.04,15.05,16384.0
2018-08-10 15:05:00,15.05,15.05,15.04,15.05,16328.0,15.05,15.05,15.04,15.05,16328.0
2018-08-10 15:10:00,15.04,15.05,15.04,15.05,22356.0,15.04,15.05,15.04,15.05,22356.0
2018-08-10 15:15:00,15.05,15.06,15.05,15.06,25568.0,15.05,15.06,15.05,15.06,25568.0
2018-08-10 15:20:00,15.06,15.08,15.06,15.06,23700.0,15.06,15.08,15.06,15.06,23700.0
2018-08-10 15:25:00,15.06,15.08,15.06,15.07,31092.0,15.06,15.08,15.06,15.07,31092.0
2018-08-10 15:30:00,15.07,15.08,15.06,15.06,47904.0,15.07,15.08,15.06,15.06,47904.0
2018-08-10 15:35:00,15.06,15.07,15.06,15.06,52800.0,15.06,15.07,15.06,15.06,52800.0
2018-08-10 15:40:00,15.06,15.07,15.05,15.06,56108.0,15.06,15.07,15.05,15.06,56108.0
2018-08-10 15:45:00,15.06,15.07,15.06,15.06,70768.0,15.06,15.07,15.06,15.06,70768.0
2018-08-10 15:50:00,15.06,15.07,15.06,15.06,68088.0,15.06,15.07,15.06,15.06,68088.0
2018-08-10 15:55:00,15.05,15.07,15.05,15.06,102776.0,15.05,15.07,15.05,15.06,102776.0
2018-08-13 09:30:00,15.09,15.1,15.07,15.09,55064.0,15.09,15.1,15.07,15.09,55064.0
2018-08-13 09:35:00,15.1,15.13,15.09,15.13,29004.0,15.1,15.13,15.09,15.13,29004.0
2018-08-13 09:40:00,15.11,15.12,15.11,15.12,11332.0,15.11,15.12,15.11,15.12,11332.0
2018-08-13 09:45:00,15.12,15.13,15.11,15.13,7200.0,15.12,15.13,15.11,15.13,7200.0
2018-08-13 09:50:00,15.13,15.13,15.1,15.1,18400.0,15.13,15.13,15.1,15.1,18400.0
2018-08-13 09:55:00,15.1,15.1,15.08,15.09,14376.0,15.1,15.1,15.08,15.09,14376.0
2018-08-13 10:00:00,15.08,15.08,15.07,15.08,14400.0,15.08,15.08,15.07,15.08,14400.0
2018-08-13 10:05:00,15.09,15.11,15.08,15.11,14376.0,15.09,15.11,15.08,15.11,14376.0
2018-08-13 10:10:00,15.11,15.13,15.11,15.12,22416.0,15.11,15.13,15.11,15.12,22416.0
2018-08-13 10:15:00,15.13,15.14,15.12,15.13,8304.0,15.13,15.14,15.12,15.13,8304.0
2018-08-13 10:20:00,15.13,15.15,15.13,15.13,225000.0,15.13,15.15,15.13,15.13,225000.0
2018-08-13 10:25:00,15.13,15.13,15.06,15.07,64296.0,15.13,15.13,15.06,15.07,64296.0
2018-08-13 10:30:00,15.07,15.09,15.05,15.05,33460.0,15.07,15.09,15.05,15.05,33460.0
2018-08-13 10:35:00,15.05,15.06,15.05,15.05,12200.0,15.05,15.06,15.05,15.05,12200.0
2018-08-13 10:40:00,15.05,15.06,15.04,15.05,12228.0,15.05,15.06,15.04,15.05,12228.0
2018-08-13 10:45:00,15.05,15.06,15.04,15.04,98040.0,15.05,15.06,15.04,15.04,98040.0
2018-08-13 10:50:00,15.04,15.08,15.04,15.08,38768.0,15.04,15.08,15.04,15.08,38768.0
2018-08-13 10:55:00,15.08,15.08,15.06,15.06,9724.0,15.08,15.08,15.06,15.06,9724.0
2018-08-13 11:00:00,15.06,15.06,15.04,15.05,47200.0,15.06,15.06,15.04,15.05,47200.0
2018-08-13 11:05:00,15.05,15.06,15.03,15.03,47740.0,15.05,15.06,15.03,15.03,47740.0
2018-08-13 11:10:00,15.03,15.03,15.01,15.02,30668.0,15.03,15.03,15.01,15.02,30668.0
2018-08-13 11:15:00,15.02,15.02,14.99,14.99,16132.0,15.02,15.02,14.99,14.99,16132.0
2018-08-13 11:20:00,14.99,15.01,14.99,15.01,11724.0,14.99,15.01,14.99,15.01,11724.0
2018-08-13 11:25:00,15.01,15.01,14.99,14.99,17276.0,15.01,15.01,14.99,14.99,17276.0
2018-08-13 11:30:00,14.99,15.0,14.98,14.99,132104.0,14.99,15.0,14.98,14.99,132104.0
2018-08-13 11:35:00,14.99,14.99,14.99,14.99,20968.0,14.99,14.99,14.99,14.99,20968.0
2018-08-13 11:40:00,14.99,14.99,14.97,14.98,54520.0,14.99,14.99,14.97,14.98,54520.0
2018-08-13 11:45:00,14.98,14.98,14.97,14.97,17008.0,14.98,14.98,14.97,14.97,17008.0
2018-08-13 11:50:00,14.97,14.97,14.93,14.93,37844.0,14.97,14.97,14.93,14.93,37844.0
2018-08-13 11:55:00,14.93,14.94,14.92,14.93,16944.0,14.93,14.94,14.92,14.93,16944.0
2018-08-13 12:00:00,14.93,14.94,14.93,14.94,43072.0,14.93,14.94,14.93,14.94,43072.0
2018-08-13 12:05:00,14.93,14.94,14.93,14.93,25288.0,14.93,14.94,14.93,14.93,25288.0
2018-08-13 12:10:00,14.93,14.94,14.93,14.94,134180.0,14.93,14.94,14.93,14.94,134180.0
2018-08-13 12:15:00,14.94,14.94,14.91,14.91,32140.0,14.94,14.94,14.91,14.91,32140.0
2018-08-13 12:20:00,14.9,14.92,14.9,14.9,24652.0,14.9,14.92,14.9,14.9,24652.0
2018-08-13 12:25:00,14.9,14.9,14.88,14.88,28104.0,14.9,14.9,14.88,14.88,28104.0
2018-08-13 12:30:00,14.88,14.89,14.88,14.89,9840.0,14.88,14.89,14.88,14.89,9840.0
2018-08-13 12:35:00,14.89,14.9,14.88,14.9,15728.0,14.89,14.9,14.88,14.9,15728.0
2018-08-13 12:40:00,14.9,14.91,14.9,14.91,26836.0,14.9,14.91,14.9,14.91,26836.0
2018-08-13 12:45:00,14.9,14.91,14.89,14.89,21656.0,14.9,14.91,14.89,14.89,21656.0
2018-08-13 12:50:00,14.89,14.9,14.87,14.88,42512.0,14.89,14.9,14.87,14.88,42512.0
2018-08-13 12:55:00,14.87,14.88,14.86,14.87,79704.0,14.87,14.88,14.86,14.87,79704.0
2018-08-13 13:00:00,14.87,14.87,14.83,14.83,186380.0,14.87,14.87,14.83,14.83,186380.0
2018-08-13 13:05:00,14.84,14.84,14.82,14.83,29116.0,14.84,14.84,14.82,14.83,29116.0
2018-08-13 13:10:00,14.83,14.85,14.83,14.84,15080.0,14.83,14.85,14.83,14.84,15080.0
2018-08-13 13:15:00,14.84,14.87,14.83,14.87,34092.0,14.84,14.87,14.83,14.87,34092.0
2018-08-13 13:20:00,14.87,14.87,14.86,14.86,71664.0,14.87,14.87,14.86,14.86,71664.0
2018-08-13 13:25:00,14.86,14.88,14.86,14.87,7184.0,14.86,14.88,14.86,14.87,7184.0
2018-08-13 13:30:00,14.87,14.88,14.87,14.87,21328.0,14.87,14.88,14.87,14.87,21328.0
2018-08-13 13:35:00,14.87,14.88,14.86,14.87,46400.0,14.87,14.88,14.86,14.87,46400.0
2018-08-13 13:40:00,14.86,14.87,14.85,14.85,13664.0,14.86,14.87,14.85,14.85,13664.0
2018-08-13 13:45:00,14.85,14.86,14.84,14.84,28892.0,14.85,14.86,14.84,14.84,28892.0
2018-08-13 13:50:00,14.84,14.85,14.84,14.85,23188.0,14.84,14.85,14.84,14.85,23188.0
2018-08-13 13:55:00,14.85,14.85,14.83,14.83,92552.0,14.85,14.85,14.83,14.83,92552.0
2018-08-13 14:00:00,14.83,14.86,14.83,14.86,215004.0,14.83,14.86,14.83,14.86,215004.0
2018-08-13 14:05:00,14.86,14.88,14.86,14.87,134300.0,14.86,14.88,14.86,14.87,134300.0
2018-08-13 14:10:00,14.87,14.89,14.87,14.88,50064.0,14.87,14.89,14.87,14.88,50064.0
2018-08-13 14:15:00,14.88,14.88,14.86,14.86,103432.0,14.88,14.88,14.86,14.86,103432.0
2018-08-13 14:20:00,14.86,14.88,14.86,14.88,94672.0,14.86,14.88,14.86,14.88,94672.0
2018-08-13 14:25:00,14.88,14.9,14.88,14.9,21824.0,14.88,14.9,14.88,14.9,21824.0
2018-08-13 14:30:00,14.9,14.92,14.9,14.91,38332.0,14.9,14.92,14.9,14.91,38332.0
2018-08-13 14:35:00,14.91,14.91,14.88,14.91,175528.0,14.91,14.91,14.88,14.91,175528.0
2018-08-13 14:40:00,14.91,14.92,14.88,14.9,72160.0,14.91,14.92,14.88,14.9,72160.0
2018-08-13 14:45:00,14.9,14.9,14.88,14.89,22972.0,14.9,14.9,14.88,14.89,22972.0
2018-08-13 14:50:00,14.88,14.89,14.88,14.88,37504.0,14.88,14.89,14.88,14.88,37504.0
2018-08-13 14:55:00,14.88,14.89,14.87,14.89,36508.0,14.88,14.89,14.87,14.89,36508.0
2018-08-13 15:00:00,14.88,14.88,14.86,14.88,90452.0,14.88,14.88,14.86,14.88,90452.0
2018-08-13 15:05:00,14.87,14.9,14.87,14.9,101148.0,14.87,14.9,14.87,14.9,101148.0
2018-08-13 15:10:00,14.89,14.89,14.88,14.88,93392.0,14.89,14.89,14.88,14.88,93392.0
2018-08-13 15:15:00,14.88,14.89,14.88,14.88,33080.0,14.88,14.89,14.88,14.88,33080.0
2018-08-13 15:20:00,14.88,14.89,14.87,14.88,232732.0,14.88,14.89,14.87,14.88,232732.0
2018-08-13 15:25:00,14.87,14.87,14.85,14.85,270580.0,14.87,14.87,14.85,14.85,270580.0
2018-08-13 15:30:00,14.85,14.85,14.83,14.83,45220.0,14.85,14.85,14.83,14.83,45220.0
2018-08-13 15:35:00,14.83,14.86,14.83,14.86,51200.0,14.83,14.86,14.83,14.86,51200.0
2018-08-13 15:40:00,14.86,14.86,14.84,14.85,97992.0,14.86,14.86,14.84,14.85,97992.0
2018-08-13 15:45:00,14.85,14.85,14.83,14.83,92148.0,14.85,14.85,14.83,14.83,92148.0
2018-08-13 15:50:00,14.83,14.83,14.81,14.83,87584.0,14.83,14.83,14.81,14.83,87584.0
2018-08-13 15:55:00,14.83,14.84,14.82,14.83,112128.0,14.83,14.84,14.82,14.83,112128.0
2018-08-14 09:30:00,14.85,14.89,14.85,14.86,32632.0,14.85,14.89,14.85,14.86,32632.0
2018-08-14 09:35:00,14.85,14.86,14.81,14.85,9600.0,14.85,14.86,14.81,14.85,9600.0
2018-08-14 09:40:00,14.85,14.85,14.8,14.8,12800.0,14.85,14.85,14.8,14.8,12800.0
2018-08-14 09:45:00,14.81,14.82,14.79,14.79,24600.0,14.81,14.82,14.79,14.79,24600.0
2018-08-14 09:50:00,14.79,14.8,14.78,14.78,22636.0,14.79,14.8,14.78,14.78,22636.0
2018-08-14 09:55:00,14.79,14.83,14.78,14.83,18984.0,14.79,14.83,14.78,14.83,18984.0
2018-08-14 10:00:00,14.82,14.84,14.81,14.81,14380.0,14.82,14.84,14.81,14.81,14380.0
2018-08-14 10:05:00,14.82,14.87,14.81,14.87,33848.0,14.82,14.87,14.81,14.87,33848.0
2018-08-14 10:10:00,14.86,14.88,14.86,14.88,11648.0,14.86,14.88,14.86,14.88,11648.0
2018-08-14 10:15:00,14.88,14.9,14.88,14.89,21912.0,14.88,14.9,14.88,14.89,21912.0
2018-08-14 10:20:00,14.91,14.92,14.9,14.92,20996.0,14.91,14.92,14.9,14.92,20996.0
2018-08-14 10:25:00,14.91,14.93,14.9,14.91,30536.0,14.91,14.93,14.9,14.91,30536.0
2018-08-14 10:30:00,14.91,14.96,14.9,14.96,45532.0,14.91,14.96,14.9,14.96,45532.0
2018-08-14 10:35:00,14.96,14.96,14.93,14.93,19220.0,14.96,14.96,14.93,14.93,19220.0
2018-08-14 10:40:00,14.94,14.94,14.93,14.94,22996.0,14.94,14.94,14.93,14.94,22996.0
2018-08-14 10:45:00,14.93,14.94,14.93,14.94,48716.0,14.93,14.94,14.93,14.94,48716.0
2018-08-14 10:50:00,14.94,14.94,14.93,14.94,80060.0,14.94,14.94,14.93,14.94,80060.0
2018-08-14 10:55:00,14.94,14.94,14.92,14.93,50400.0,14.94,14.94,14.92,14.93,50400.0
2018-08-14 11:00:00,14.93,14.93,14.92,14.93,52908.0,14.93,14.93,14.92,14.93,52908.0
2018-08-14 11:05:00,14.93,14.94,14.92,14.92,49028.0,14.93,14.94,14.92,14.92,49028.0
2018-08-14 11:10:00,14.93,14.93,14.92,14.93,58092.0,14.93,14.93,14.92,14.93,58092.0
2018-08-14 11:15:00,14.93,14.93,14.89,14.89,37912.0,14.93,14.93,14.89,14.89,37912.0
2018-08-14 11:20:00,14.89,14.91,14.89,14.91,37880.0,14.89,14.91,14.89,14.91,37880.0
2018-08-14 11:25:00,14.91,14.91,14.9,14.9,22824.0,14.91,14.91,14.9,14.9,22824.0
2018-08-14 11:30:00,14.9,14.9,14.89,14.9,16808.0,14.9,14.9,14.89,14.9,16808.0
2018-08-14 11:35:00,14.89,14.9,14.88,14.88,22260.0,14.89,14.9,14.88,14.88,22260.0
2018-08-14 11:40:00,14.88,14.9,14.87,14.89,35304.0,14.88,14.9,14.87,14.89,35304.0
2018-08-14 11:45:00,14.88,14.9,14.87,14.87,131388.0,14.88,14.9,14.87,14.87,131388.0
2018-08-14 11:50:00,14.88,14.9,14.88,14.9,297472.0,14.88,14.9,14.88,14.9,297472.0
2018-08-14 11:55:00,14.9,14.9,14.9,14.9,49396.0,14.9,14.9,14.9,14.9,49396.0
2018-08-14 12:00:00,14.9,14.91,14.9,14.9,35156.0,14.9,14.91,14.9,14.9,35156.0
2018-08-14 12:05:00,14.9,14.9,14.89,14.89,28940.0,14.9,14.9,14.89,14.89,28940.0
2018-08-14 12:10:00,14.89,14.89,14.87,14.88,30544.0,14.89,14.89,14.87,14.88,30544.0
2018-08-14 12:15:00,14.88,14.89,14.88,14.89,18604.0,14.88,14.89,14.88,14.89,18604.0
2018-08-14 12:20:00,14.89,14.9,14.88,14.88,35176.0,14.89,14.9,14.88,14.88,35176.0
2018-08-14 12:25:00,14.89,14.9,14.88,14.9,27380.0,14.89,14.9,14.88,14.9,27380.0
2018-08-14 12:30:00,14.9,14.9,14.88,14.88,19668.0,14.9,14.9,14.88,14.88,19668.0
2018-08-14 12:35:00,14.89,14.89,14.88,14.89,28956.0,14.89,14.89,14.88,14.89,28956.0
2018-08-14 12:40:00,14.89,14.89,14.88,14.88,50760.0,14.89,14.89,14.88,14.88,50760.0
2018-08-14 12:45:00,14.88,14.89,14.88,14.89,51156.0,14.88,14.89,14.88,14.89,51156.0
2018-08-14 12:50:00,14.89,14.89,14.86,14.86,43480.0,14.89,14.89,14.86,14.86,43480.0
2018-08-14 12:55:00,14.86,14.88,14.86,14.87,15128.0,14.86,14.88,14.86,14.87,15128.0
2018-08-14 13:00:00,14.87,14.88,14.87,14.88,14840.0,14.87,14.88,14.87,14.88,14840.0
2018-08-14 13:05:00,14.88,14.88,14.87,14.87,17600.0,14.88,14.88,14.87,14.87,17600.0
2018-08-14 13:10:00,14.87,14.88,14.87,14.88,18368.0,14.87,14.88,14.87,14.88,18368.0
2018-08-14 13:15:00,14.88,14.9,14.88,14.89,215272.0,14.88,14.9,14.88,14.89,215272.0
2018-08-14 13:20:00,14.9,14.92,14.89,14.92,93412.0,14.9,14.92,14.89,14.92,93412.0
2018-08-14 13:25:00,14.92,14.93,14.91,14.93,25748.0,14.92,14.93,14.91,14.93,25748.0
2018-08-14 13:30:00,14.92,14.93,14.91,14.93,77008.0,14.92,14.93,14.91,14.93,77008.0
2018-08-14 13:35:00,14.93,14.93,14.92,14.93,42128.0,14.93,14.93,14.92,14.93,42128.0
2018-08-14 13:40:00,14.94,14.94,14.93,14.93,8328.0,14.94,14.94,14.93,14.93,8328.0
2018-08-14 13:45:00,14.93,14.93,14.92,14.92,39552.0,14.93,14.93,14.92,14.92,39552.0
2018-08-14 13:50:00,14.91,14.92,14.88,14.88,54776.0,14.91,14.92,14.88,14.88,54776.0
2018-08-14 13:55:00,14.88,14.89,14.87,14.87,51524.0,14.88,14.89,14.87,14.87,51524.0
2018-08-14 14:00:00,14.88,14.91,14.88,14.9,66128.0,14.88,14.91,14.88,14.9,66128.0
2018-08-14 14:05:00,14.9,14.9,14.88,14.88,13116.0,14.9,14.9,14.88,14.88,13116.0
2018-08-14 14:10:00,14.88,14.89,14.88,14.89,14560.0,14.88,14.89,14.88,14.89,14560.0
2018-08-14 14:15:00,14.9,14.9,14.89,14.9,15708.0,14.9,14.9,14.89,14.9,15708.0
2018-08-14 14:20:00,14.9,14.91,14.89,14.9,22876.0,14.9,14.91,14.89,14.9,22876.0
2018-08-14 14:25:00,14.9,14.91,14.89,14.91,13728.0,14.9,14.91,14.89,14.91,13728.0
2018-08-14 14:30:00,14.91,14.94,14.9,14.93,82180.0,14.91,14.94,14.9,14.93,82180.0
2018-08-14 14:35:00,14.93,14.93,14.92,14.93,39536.0,14.93,14.93,14.92,14.93,39536.0
2018-08-14 14:40:00,14.93,14.93,14.91,14.92,34412.0,14.93,14.93,14.91,14.92,34412.0
2018-08-14 14:45:00,14.92,14.92,14.9,14.9,12000.0,14.92,14.92,14.9,14.9,12000.0
2018-08-14 14:50:00,14.9,14.91,14.9,14.9,20896.0,14.9,14.91,14.9,14.9,20896.0
2018-08-14 14:55:00,14.9,14.92,14.89,14.9,48276.0,14.9,14.92,14.89,14.9,48276.0
2018-08-14 15:00:00,14.91,14.91,14.9,14.9,40216.0,14.91,14.91,14.9,14.9,40216.0
2018-08-14 15:05:00,14.9,14.91,14.9,14.9,12832.0,14.9,14.91,14.9,14.9,12832.0
2018-08-14 15:10:00,14.9,14.91,14.9,14.9,39972.0,14.9,14.91,14.9,14.9,39972.0
2018-08-14 15:15:00,14.9,14.9,14.89,14.9,38660.0,14.9,14.9,14.89,14.9,38660.0
2018-08-14 15:20:00,14.9,14.91,14.9,14.9,49120.0,14.9,14.91,14.9,14.9,49120.0
2018-08-14 15:25:00,14.9,14.91,14.89,14.89,72052.0,14.9,14.91,14.89,14.89,72052.0
2018-08-14 15:30:00,14.89,14.89,14.87,14.88,84668.0,14.89,14.89,14.87,14.88,84668.0
2018-08-14 15:35:00,14.89,14.89,14.86,14.87,121364.0,14.89,14.89,14.86,14.87,121364.0
2018-08-14 15:40:00,14.87,14.87,14.85,14.86,117296.0,14.87,14.87,14.85,14.86,117296.0
2018-08-14 15:45:00,14.86,14.87,14.85,14.87,62672.0,14.86,14.87,14.85,14.87,62672.0
2018-08-14 15:50:00,14.88,14.88,14.86,14.86,141748.0,14.88,14.88,14.86,14.86,141748.0
2018-08-14 15:55:00,14.86,14.88,14.86,14.87,229280.0,14.86,14.88,14.86,14.87,229280.0
2018-08-15 09:30:00,14.8,14.84,14.75,14.84,57140.0,14.8,14.84,14.75,14.84,57140.0
2018-08-15 09:35:00,14.84,14.85,14.83,14.85,14544.0,14.84,14.85,14.83,14.85,14544.0
2018-08-15 09:40:00,14.86,14.86,14.82,14.82,29032.0,14.86,14.86,14.82,14.82,29032.0
2018-08-15 09:45:00,14.81,14.82,14.8,14.81,20800.0,14.81,14.82,14.8,14.81,20800.0
2018-08-15 09:50:00,14.8,14.82,14.8,14.8,10900.0,14.8,14.82,14.8,14.8,10900.0
2018-08-15 09:55:00,14.79,14.79,14.73,14.76,34584.0,14.79,14.79,14.73,14.76,34584.0
2018-08-15 10:00:00,14.76,14.76,14.72,14.72,26760.0,14.76,14.76,14.72,14.72,26760.0
2018-08-15 10:05:00,14.72,14.73,14.71,14.73,19012.0,14.72,14.73,14.71,14.73,19012.0
2018-08-15 10:10:00,14.74,14.75,14.74,14.74,24908.0,14.74,14.75,14.74,14.74,24908.0
2018-08-15 10:15:00,14.73,14.74,14.7,14.72,18120.0,14.73,14.74,14.7,14.72,18120.0
2018-08-15 10:20:00,14.71,14.74,14.71,14.74,14472.0,14.71,14.74,14.71,14.74,14472.0
2018-08-15 10:25:00,14.72,14.74,14.72,14.73,83240.0,14.72,14.74,14.72,14.73,83240.0
2018-08-15 10:30:00,14.72,14.73,14.71,14.73,161836.0,14.72,14.73,14.71,14.73,161836.0
2018-08-15 10:35:00,14.74,14.79,14.74,14.79,82952.0,14.74,14.79,14.74,14.79,82952.0
2018-08-15 10:40:00,14.79,14.81,14.79,14.79,12800.0,14.79,14.81,14.79,14.79,12800.0
2018-08-15 10:45:00,14.79,14.81,14.79,14.8,31304.0,14.79,14.81,14.79,14.8,31304.0
2018-08-15 10:50:00,14.8,14.81,14.79,14.81,30312.0,14.8,14.81,14.79,14.81,30312.0
2018-08-15 10:55:00,14.8,14.81,14.79,14.79,16640.0,14.8,14.81,14.79,14.79,16640.0
2018-08-15 11:00:00,14.79,14.82,14.79,14.82,22608.0,14.79,14.82,14.79,14.82,22608.0
2018-08-15 11:05:00,14.81,14.84,14.81,14.84,24212.0,14.81,14.84,14.81,14.84,24212.0
2018-08-15 11:10:00,14.85,14.86,14.84,14.85,14704.0,14.85,14.86,14.84,14.85,14704.0
2018-08-15 11:15:00,14.86,14.87,14.85,14.87,30400.0,14.86,14.87,14.85,14.87,30400.0
2018-08-15 11:20:00,14.88,14.89,14.87,14.89,114124.0,14.88,14.89,14.87,14.89,114124.0
2018-08-15 11:25:00,14.89,14.92,14.89,14.92,32876.0,14.89,14.92,14.89,14.92,32876.0
2018-08-15 11:30:00,14.92,14.93,14.91,14.93,17972.0,14.92,14.93,14.91,14.93,17972.0
2018-08-15 11:35:00,14.93,14.94,14.92,14.92,28984.0,14.93,14.94,14.92,14.92,28984.0
2018-08-15 11:40:00,14.92,14.92,14.9,14.91,19600.0,14.92,14.92,14.9,14.91,19600.0
2018-08-15 11:45:00,14.92,14.94,14.91,14.94,23200.0,14.92,14.94,14.91,14.94,23200.0
2018-08-15 11:50:00,14.94,14.94,14.92,14.94,95108.0,14.94,14.94,14.92,14.94,95108.0
2018-08-15 11:55:00,14.93,14.94,14.92,14.93,58220.0,14.93,14.94,14.92,14.93,58220.0
2018-08-15 12:00:00,14.93,14.94,14.92,14.94,36348.0,14.93,14.94,14.92,14.94,36348.0
2018-08-15 12:05:00,14.94,15.0,14.93,14.99,66892.0,14.94,15.0,14.93,14.99,66892.0
2018-08-15 12:10:00,14.99,14.99,14.97,14.99,19916.0,14.99,14.99,14.97,14.99,19916.0
2018-08-15 12:15:00,14.99,15.0,14.98,15.0,16000.0,14.99,15.0,14.98,15.0,16000.0
2018-08-15 12:20:00,15.0,15.01,14.98,15.01,20896.0,15.0,15.01,14.98,15.01,20896.0
2018-08-15 12:25:00,15.0,15.01,14.99,15.01,22772.0,15.0,15.01,14.99,15.01,22772.0
2018-08-15 12:30:00,15.01,15.02,15.0,15.02,46456.0,15.01,15.02,15.0,15.02,46456.0
2018-08-15 12:35:00,15.02,15.02,15.0,15.02,19504.0,15.02,15.02,15.0,15.02,19504.0
2018-08-15 12:40:00,15.01,15.03,15.0,15.0,23200.0,15.01,15.03,15.0,15.0,23200.0
2018-08-15 12:45:00,15.0,15.01,15.0,15.0,21628.0,15.0,15.01,15.0,15.0,21628.0
2018-08-15 12:50:00,15.01,15.01,14.99,15.0,13200.0,15.01,15.01,14.99,15.0,13200.0
2018-08-15 12:55:00,15.0,15.0,14.99,15.0,14840.0,15.0,15.0,14.99,15.0,14840.0
2018-08-15 13:00:00,15.0,15.01,14.99,15.01,17600.0,15.0,15.01,14.99,15.01,17600.0
2018-08-15 13:05:00,15.01,15.03,15.01,15.02,27664.0,15.01,15.03,15.01,15.02,27664.0
2018-08-15 13:10:00,15.03,15.03,15.02,15.03,13504.0,15.03,15.03,15.02,15.03,13504.0
2018-08-15 13:15:00,15.02,15.03,15.02,15.02,32252.0,15.02,15.03,15.02,15.02,32252.0
2018-08-15 13:20:00,15.02,15.03,15.0,15.01,30388.0,15.02,15.03,15.0,15.01,30388.0
2018-08-15 13:25:00,15.01,15.02,15.01,15.02,19924.0,15.01,15.02,15.01,15.02,19924.0
2018-08-15 13:30:00,15.02,15.02,14.99,14.99,29500.0,15.02,15.02,14.99,14.99,29500.0
2018-08-15 13:35:00,14.99,14.99,14.98,14.99,19600.0,14.99,14.99,14.98,14.99,19600.0
2018-08-15 13:40:00,14.99,14.99,14.97,14.97,29008.0,14.99,14.99,14.97,14.97,29008.0
2018-08-15 13:45:00,14.98,14.99,14.96,14.96,19712.0,14.98,14.99,14.96,14.96,19712.0
2018-08-15 13:50:00,14.96,14.98,14.96,14.97,25768.0,14.96,14.98,14.96,14.97,25768.0
2018-08-15 13:55:00,14.97,14.99,14.97,14.97,20412.0,14.97,14.99,14.97,14.97,20412.0
2018-08-15 14:00:00,14.97,14.99,14.97,14.99,31620.0,14.97,14.99,14.97,14.99,31620.0
2018-08-15 14:05:00,14.99,14.99,14.97,14.97,20616.0,14.99,14.99,14.97,14.97,20616.0
2018-08-15 14:10:00,14.98,14.98,14.95,14.95,27292.0,14.98,14.98,14.95,14.95,27292.0
2018-08-15 14:15:00,14.95,14.96,14.95,14.95,18856.0,14.95,14.96,14.95,14.95,18856.0
2018-08-15 14:20:00,14.96,14.97,14.95,14.97,24216.0,14.96,14.97,14.95,14.97,24216.0
2018-08-15 14:25:00,14.97,14.97,14.95,14.95,36700.0,14.97,14.97,14.95,14.95,36700.0
2018-08-15 14:30:00,14.95,14.96,14.95,14.96,18400.0,14.95,14.96,14.95,14.96,18400.0
2018-08-15 14:35:00,14.96,14.97,14.96,14.97,21904.0,14.96,14.97,14.96,14.97,21904.0
2018-08-15 14:40:00,14.97,14.97,14.96,14.96,28624.0,14.97,14.97,14.96,14.96,28624.0
2018-08-15 14:45:00,14.96,14.96,14.94,14.95,16512.0,14.96,14.96,14.94,14.95,16512.0
2018-08-15 14:50:00,14.95,14.97,14.95,14.97,45308.0,14.95,14.97,14.95,14.97,45308.0
2018-08-15 14:55:00,14.97,14.99,14.96,14.99,26536.0,14.97,14.99,14.96,14.99,26536.0
2018-08-15 15:00:00,14.99,15.02,14.98,15.01,35600.0,14.99,15.02,14.98,15.01,35600.0
2018-08-15 15:05:00,15.01,15.02,15.0,15.01,32000.0,15.01,15.02,15.0,15.01,32000.0
2018-08-15 15:10:00,15.01,15.01,14.99,14.99,30008.0,15.01,15.01,14.99,14.99,30008.0
2018-08-15 15:15:00,14.99,15.0,14.98,14.99,29812.0,14.99,15.0,14.98,14.99,29812.0
2018-08-15 15:20:00,14.99,15.0,14.98,14.99,45532.0,14.99,15.0,14.98,14.99,45532.0
2018-08-15 15:25:00,14.99,15.0,14.99,15.0,37132.0,14.99,15.0,14.99,15.0,37132.0
2018-08-15 15:30:00,15.0,15.04,15.0,15.03,74976.0,15.0,15.04,15.0,15.03,74976.0
2018-08-15 15:35:00,15.04,15.04,15.01,15.02,38948.0,15.04,15.04,15.01,15.02,38948.0
2018-08-15 15:40:00,15.02,15.02,15.01,15.02,69236.0,15.02,15.02,15.01,15.02,69236.0
2018-08-15 15:45:00,15.02,15.03,15.02,15.02,103536.0,15.02,15.03,15.02,15.02,103536.0
2018-08-15 15:50:00,15.02,15.02,15.01,15.01,102960.0,15.02,15.02,15.01,15.01,102960.0
2018-08-15 15:55:00,15.01,15.03,15.0,15.02,188464.0,15.01,15.03,15.0,15.02,188464.0
2018-08-16 09:30:00,15.07,15.16,15.07,15.12,62360.0,15.07,15.16,15.07,15.12,62360.0
2018-08-16 09:35:00,15.1,15.11,15.04,15.04,18856.0,15.1,15.11,15.04,15.04,18856.0
2018-08-16 09:40:00,15.04,15.08,15.04,15.05,18080.0,15.04,15.08,15.04,15.05,18080.0
2018-08-16 09:45:00,15.05,15.05,15.01,15.04,26400.0,15.05,15.05,15.01,15.04,26400.0
2018-08-16 09:50:00,15.04,15.08,15.04,15.08,35480.0,15.04,15.08,15.04,15.08,35480.0
2018-08-16 09:55:00,15.08,15.11,15.08,15.08,17456.0,15.08,15.11,15.08,15.08,17456.0
2018-08-16 10:00:00,15.08,15.12,15.08,15.12,39580.0,15.08,15.12,15.08,15.12,39580.0
2018-08-16 10:05:00,15.11,15.14,15.11,15.13,20600.0,15.11,15.14,15.11,15.13,20600.0
2018-08-16 10:10:00,15.13,15.14,15.12,15.14,10600.0,15.13,15.14,15.12,15.14,10600.0
2018-08-16 10:15:00,15.14,15.15,15.09,15.11,15260.0,15.14,15.15,15.09,15.11,15260.0
2018-08-16 10:20:00,15.11,15.12,15.1,15.11,9200.0,15.11,15.12,15.1,15.11,9200.0
2018-08-16 10:25:00,15.1,15.13,15.1,15.13,26556.0,15.1,15.13,15.1,15.13,26556.0
2018-08-16 10:30:00,15.13,15.14,15.11,15.12,17032.0,15.13,15.14,15.11,15.12,17032.0
2018-08-16 10:35:00,15.11,15.12,15.1,15.12,28600.0,15.11,15.12,15.1,15.12,28600.0
2018-08-16 10:40:00,15.12,15.13,15.11,15.12,28804.0,15.12,15.13,15.11,15.12,28804.0
2018-08-16 10:45:00,15.11,15.12,15.11,15.11,5200.0,15.11,15.12,15.11,15.11,5200.0
2018-08-16 10:50:00,15.11,15.11,15.1,15.11,11836.0,15.11,15.11,15.1,15.11,11836.0
2018-08-16 10:55:00,15.11,15.12,15.11,15.12,10800.0,15.11,15.12,15.11,15.12,10800.0
2018-08-16 11:00:00,15.11,15.15,15.11,15.14,32272.0,15.11,15.15,15.11,15.14,32272.0
2018-08-16 11:05:00,15.14,15.17,15.14,15.17,20000.0,15.14,15.17,15.14,15.17,20000.0
2018-08-16 11:10:00,15.17,15.17,15.15,15.16,77200.0,15.17,15.17,15.15,15.16,77200.0
2018-08-16 11:15:00,15.16,15.19,15.16,15.16,56756.0,15.16,15.19,15.16,15.16,56756.0
2018-08-16 11:20:00,15.17,15.19,15.17,15.19,22400.0,15.17,15.19,15.17,15.19,22400.0
2018-08-16 11:25:00,15.19,15.21,15.19,15.2,34588.0,15.19,15.21,15.19,15.2,34588.0
2018-08-16 11:30:00,15.2,15.21,15.2,15.21,23356.0,15.2,15.21,15.2,15.21,23356.0
2018-08-16 11:35:00,15.21,15.21,15.21,15.21,21972.0,15.21,15.21,15.21,15.21,21972.0
2018-08-16 11:40:00,15.21,15.22,15.21,15.22,20600.0,15.21,15.22,15.21,15.22,20600.0
2018-08-16 11:45:00,15.22,15.23,15.22,15.22,34576.0,15.22,15.23,15.22,15.22,34576.0
2018-08-16 11:50:00,15.22,15.22,15.21,15.22,25200.0,15.22,15.22,15.21,15.22,25200.0
2018-08-16 11:55:00,15.22,15.22,15.21,15.22,20948.0,15.22,15.22,15.21,15.22,20948.0
2018-08-16 12:00:00,15.22,15.22,15.21,15.21,17164.0,15.22,15.22,15.21,15.21,17164.0
2018-08-16 12:05:00,15.21,15.22,15.2,15.21,32460.0,15.21,15.22,15.2,15.21,32460.0
2018-08-16 12:10:00,15.21,15.22,15.21,15.21,19664.0,15.21,15.22,15.21,15.21,19664.0
2018-08-16 12:15:00,15.22,15.23,15.21,15.23,14616.0,15.22,15.23,15.21,15.23,14616.0
2018-08-16 12:20:00,15.23,15.23,15.22,15.22,53464.0,15.23,15.23,15.22,15.22,53464.0
2018-08-16 12:25:00,15.22,15.22,15.21,15.21,13200.0,15.22,15.22,15.21,15.21,13200.0
2018-08-16 12:30:00,15.21,15.22,15.2,15.2,15848.0,15.21,15.22,15.2,15.2,15848.0
2018-08-16 12:35:00,15.2,15.22,15.2,15.21,26812.0,15.2,15.22,15.2,15.21,26812.0
2018-08-16 12:40:00,15.21,15.21,15.19,15.19,27852.0,15.21,15.21,15.19,15.19,27852.0
2018-08-16 12:45:00,15.19,15.19,15.17,15.18,26776.0,15.19,15.19,15.17,15.18,26776.0
2018-08-16 12:50:00,15.19,15.2,15.19,15.2,16204.0,15.19,15.2,15.19,15.2,16204.0
2018-08-16 12:55:00,15.2,15.2,15.19,15.19,14000.0,15.2,15.2,15.19,15.19,14000.0
2018-08-16 13:00:00,15.2,15.2,15.2,15.2,9448.0,15.2,15.2,15.2,15.2,9448.0
2018-08-16 13:05:00,15.2,15.2,15.19,15.19,13436.0,15.2,15.2,15.19,15.19,13436.0
2018-08-16 13:10:00,15.19,15.2,15.19,15.2,30892.0,15.19,15.2,15.19,15.2,30892.0
2018-08-16 13:15:00,15.19,15.2,15.18,15.19,22560.0,15.19,15.2,15.18,15.19,22560.0
2018-08-16 13:20:00,15.19,15.2,15.19,15.19,20976.0,15.19,15.2,15.19,15.19,20976.0
2018-08-16 13:25:00,15.19,15.2,15.19,15.19,9796.0,15.19,15.2,15.19,15.19,9796.0
2018-08-16 13:30:00,15.19,15.2,15.19,15.2,27124.0,15.19,15.2,15.19,15.2,27124.0
2018-08-16 13:35:00,15.2,15.2,15.2,15.2,12260.0,15.2,15.2,15.2,15.2,12260.0
2018-08-16 13:40:00,15.2,15.21,15.2,15.2,14604.0,15.2,15.21,15.2,15.2,14604.0
2018-08-16 13:45:00,15.2,15.2,15.19,15.19,8000.0,15.2,15.2,15.19,15.19,8000.0
2018-08-16 13:50:00,15.19,15.19,15.18,15.18,18160.0,15.19,15.19,15.18,15.18,18160.0
2018-08-16 13:55:00,15.18,15.19,15.18,15.19,26264.0,15.18,15.19,15.18,15.19,26264.0
2018-08-16 14:00:00,15.19,15.2,15.18,15.2,13696.0,15.19,15.2,15.18,15.2,13696.0
2018-08-16 14:05:00,15.2,15.2,15.2,15.2,12000.0,15.2,15.2,15.2,15.2,12000.0
2018-08-16 14:10:00,15.2,15.21,15.2,15.21,27540.0,15.2,15.21,15.2,15.21,27540.0
2018-08-16 14:15:00,15.21,15.21,15.21,15.21,13812.0,15.21,15.21,15.21,15.21,13812.0
2018-08-16 14:20:00,15.21,15.21,15.21,15.21,7156.0,15.21,15.21,15.21,15.21,7156.0
2018-08-16 14:25:00,15.21,15.22,15.2,15.2,33636.0,15.21,15.22,15.2,15.2,33636.0
2018-08-16 14:30:00,15.19,15.19,15.17,15.19,23012.0,15.19,15.19,15.17,15.19,23012.0
2018-08-16 14:35:00,15.19,15.2,15.19,15.2,17660.0,15.19,15.2,15.19,15.2,17660.0
2018-08-16 14:40:00,15.2,15.21,15.19,15.21,20060.0,15.2,15.21,15.19,15.21,20060.0
2018-08-16 14:45:00,15.2,15.21,15.2,15.2,20732.0,15.2,15.21,15.2,15.2,20732.0
2018-08-16 14:50:00,15.2,15.21,15.2,15.21,13472.0,15.2,15.21,15.2,15.21,13472.0
2018-08-16 14:55:00,15.21,15.21,15.2,15.2,18596.0,15.21,15.21,15.2,15.2,18596.0
2018-08-16 15:00:00,15.2,15.2,15.2,15.2,31032.0,15.2,15.2,15.2,15.2,31032.0
2018-08-16 15:05:00,15.2,15.2,15.2,15.2,15096.0,15.2,15.2,15.2,15.2,15096.0
2018-08-16 15:10:00,15.2,15.2,15.19,15.2,19152.0,15.2,15.2,15.19,15.2,19152.0
2018-08-16 15:15:00,15.2,15.2,15.19,15.19,20408.0,15.2,15.2,15.19,15.19,20408.0
2018-08-16 15:20:00,15.19,15.2,15.19,15.2,28084.0,15.19,15.2,15.19,15.2,28084.0
2018-08-16 15:25:00,15.2,15.2,15.19,15.2,29820.0,15.2,15.2,15.19,15.2,29820.0
2018-08-16 15:30:00,15.2,15.2,15.19,15.2,56788.0,15.2,15.2,15.19,15.2,56788.0
2018-08-16 15:35:00,15.2,15.2,15.19,15.2,26080.0,15.2,15.2,15.19,15.2,26080.0
2018-08-16 15:40:00,15.2,15.2,15.19,15.19,61208.0,15.2,15.2,15.19,15.19,61208.0
2018-08-16 15:45:00,15.19,15.19,15.18,15.19,143820.0,15.19,15.19,15.18,15.19,143820.0
2018-08-16 15:50:00,15.19,15.19,15.18,15.19,125808.0,15.19,15.19,15.18,15.19,125808.0
2018-08-16 15:55:00,15.19,15.21,15.19,15.21,331124.0,15.19,15.21,15.19,15.21,331124.0
2018-08-17 09:30:00,15.22,15.24,15.2,15.24,140528.0,15.22,15.24,15.2,15.24,140528.0
2018-08-17 09:35:00,15.23,15.28,15.22,15.27,114768.0,15.23,15.28,15.22,15.27,114768.0
2018-08-17 09:40:00,15.26,15.27,15.17,15.17,25508.0,15.26,15.27,15.17,15.17,25508.0
2018-08-17 09:45:00,15.19,15.2,15.11,15.12,58920.0,15.19,15.2,15.11,15.12,58920.0
2018-08-17 09:50:00,15.12,15.13,15.1,15.1,24280.0,15.12,15.13,15.1,15.1,24280.0
2018-08-17 09:55:00,15.1,15.1,15.09,15.1,20244.0,15.1,15.1,15.09,15.1,20244.0
2018-08-17 10:00:00,15.11,15.11,15.09,15.1,21020.0,15.11,15.11,15.09,15.1,21020.0
2018-08-17 10:05:00,15.09,15.09,15.07,15.09,22800.0,15.09,15.09,15.07,15.09,22800.0
2018-08-17 10:10:00,15.08,15.08,15.06,15.07,18400.0,15.08,15.08,15.06,15.07,18400.0
2018-08-17 10:15:00,15.07,15.07,15.05,15.06,20628.0,15.07,15.07,15.05,15.06,20628.0
2018-08-17 10:20:00,15.06,15.07,15.06,15.06,29204.0,15.06,15.07,15.06,15.06,29204.0
2018-08-17 10:25:00,15.06,15.07,15.05,15.06,22360.0,15.06,15.07,15.05,15.06,22360.0
2018-08-17 10:30:00,15.06,15.08,15.06,15.07,16916.0,15.06,15.08,15.06,15.07,16916.0
2018-08-17 10:35:00,15.07,15.09,15.07,15.08,14356.0,15.07,15.09,15.07,15.08,14356.0
2018-08-17 10:40:00,15.08,15.08,15.06,15.07,18260.0,15.08,15.08,15.06,15.07,18260.0
2018-08-17 10:45:00,15.07,15.09,15.07,15.09,22352.0,15.07,15.09,15.07,15.09,22352.0
2018-08-17 10:50:00,15.09,15.1,15.09,15.1,14400.0,15.09,15.1,15.09,15.1,14400.0
2018-08-17 10:55:00,15.09,15.09,15.08,15.09,10700.0,15.09,15.09,15.08,15.09,10700.0
2018-08-17 11:00:00,15.09,15.1,15.07,15.08,15232.0,15.09,15.1,15.07,15.08,15232.0
2018-08-17 11:05:00,15.08,15.1,15.07,15.1,10284.0,15.08,15.1,15.07,15.1,10284.0
2018-08-17 11:10:00,15.11,15.12,15.1,15.12,14352.0,15.11,15.12,15.1,15.12,14352.0
2018-08-17 11:15:00,15.12,15.17,15.12,15.17,22196.0,15.12,15.17,15.12,15.17,22196.0
2018-08-17 11:20:00,15.17,15.18,15.15,15.18,43056.0,15.17,15.18,15.15,15.18,43056.0
2018-08-17 11:25:00,15.18,15.18,15.15,15.16,8072.0,15.18,15.18,15.15,15.16,8072.0
2018-08-17 11:30:00,15.17,15.19,15.17,15.19,16000.0,15.17,15.19,15.17,15.19,16000.0
2018-08-17 11:35:00,15.19,15.19,15.18,15.18,13200.0,15.19,15.19,15.18,15.18,13200.0
2018-08-17 11:40:00,15.19,15.19,15.18,15.19,18600.0,15.19,15.19,15.18,15.19,18600.0
2018-08-17 11:45:00,15.19,15.19,15.18,15.19,10880.0,15.19,15.19,15.18,15.19,10880.0
2018-08-17 11:50:00,15.19,15.2,15.18,15.19,11848.0,15.19,15.2,15.18,15.19,11848.0
2018-08-17 11:55:00,15.19,15.2,15.19,15.2,13464.0,15.19,15.2,15.19,15.2,13464.0
2018-08-17 12:00:00,15.2,15.2,15.17,15.17,21200.0,15.2,15.2,15.17,15.17,21200.0
2018-08-17 12:05:00,15.18,15.19,15.18,15.19,16948.0,15.18,15.19,15.18,15.19,16948.0
2018-08-17 12:10:00,15.19,15.2,15.18,15.18,18724.0,15.19,15.2,15.18,15.18,18724.0
2018-08-17 12:15:00,15.18,15.2,15.18,15.19,13464.0,15.18,15.2,15.18,15.19,13464.0
2018-08-17 12:20:00,15.18,15.19,15.18,15.19,5600.0,15.18,15.19,15.18,15.19,5600.0
2018-08-17 12:25:00,15.19,15.19,15.18,15.19,6820.0,15.19,15.19,15.18,15.19,6820.0
2018-08-17 12:30:00,15.19,15.19,15.17,15.17,11652.0,15.19,15.19,15.17,15.17,11652.0
2018-08-17 12:35:00,15.16,15.16,15.15,15.15,8240.0,15.16,15.16,15.15,15.15,8240.0
2018-08-17 12:40:00,15.16,15.16,15.15,15.16,4400.0,15.16,15.16,15.15,15.16,4400.0
2018-08-17 12:45:00,15.15,15.15,15.15,15.15,6000.0,15.15,15.15,15.15,15.15,6000.0
2018-08-17 12:50:00,15.15,15.15,15.13,15.15,69544.0,15.15,15.15,15.13,15.15,69544.0
2018-08-17 12:55:00,15.15,15.15,15.14,15.15,15460.0,15.15,15.15,15.14,15.15,15460.0
2018-08-17 13:00:00,15.15,15.17,15.14,15.17,15464.0,15.15,15.17,15.14,15.17,15464.0
2018-08-17 13:05:00,15.16,15.17,15.16,15.17,11392.0,15.16,15.17,15.16,15.17,11392.0
2018-08-17 13:10:00,15.17,15.17,15.15,15.15,14608.0,15.17,15.17,15.15,15.15,14608.0
2018-08-17 13:15:00,15.15,15.15,15.12,15.13,127300.0,15.15,15.15,15.12,15.13,127300.0
2018-08-17 13:20:00,15.13,15.15,15.13,15.14,28432.0,15.13,15.15,15.13,15.14,28432.0
2018-08-17 13:25:00,15.14,15.14,15.14,15.14,4476.0,15.14,15.14,15.14,15.14,4476.0
2018-08-17 13:30:00,15.14,15.16,15.14,15.16,30244.0,15.14,15.16,15.14,15.16,30244.0
2018-08-17 13:35:00,15.16,15.16,15.15,15.15,2800.0,15.16,15.16,15.15,15.15,2800.0
2018-08-17 13:40:00,15.16,15.18,15.15,15.17,27192.0,15.16,15.18,15.15,15.17,27192.0
2018-08-17 13:45:00,15.17,15.17,15.15,15.15,36324.0,15.17,15.17,15.15,15.15,36324.0
2018-08-17 13:50:00,15.15,15.15,15.15,15.15,12016.0,15.15,15.15,15.15,15.15,12016.0
2018-08-17 13:55:00,15.15,15.15,15.15,15.15,17208.0,15.15,15.15,15.15,15.15,17208.0
2018-08-17 14:00:00,15.15,15.16,15.14,15.16,43288.0,15.15,15.16,15.14,15.16,43288.0
2018-08-17 14:05:00,15.16,15.17,15.15,15.16,30820.0,15.16,15.17,15.15,15.16,30820.0
2018-08-17 14:10:00,15.17,15.17,15.16,15.17,23616.0,15.17,15.17,15.16,15.17,23616.0
2018-08-17 14:15:00,15.17,15.18,15.17,15.18,17256.0,15.17,15.18,15.17,15.18,17256.0
2018-08-17 14:20:00,15.19,15.2,15.19,15.19,10876.0,15.19,15.2,15.19,15.19,10876.0
2018-08-17 14:25:00,15.2,15.21,15.2,15.21,14784.0,15.2,15.21,15.2,15.21,14784.0
2018-08-17 14:30:00,15.21,15.22,15.21,15.22,12000.0,15.21,15.22,15.21,15.22,12000.0
2018-08-17 14:35:00,15.21,15.21,15.2,15.21,10068.0,15.21,15.21,15.2,15.21,10068.0
2018-08-17 14:40:00,15.21,15.21,15.2,15.21,15200.0,15.21,15.21,15.2,15.21,15200.0
2018-08-17 14:45:00,15.21,15.21,15.19,15.2,23692.0,15.21,15.21,15.19,15.2,23692.0
2018-08-17 14:50:00,15.2,15.22,15.2,15.22,14872.0,15.2,15.22,15.2,15.22,14872.0
2018-08-17 14:55:00,15.22,15.23,15.22,15.22,14044.0,15.22,15.23,15.22,15.22,14044.0
2018-08-17 15:00:00,15.22,15.23,15.22,15.22,18200.0,15.22,15.23,15.22,15.22,18200.0
2018-08-17 15:05:00,15.23,15.23,15.21,15.21,10604.0,15.23,15.23,15.21,15.21,10604.0
2018-08-17 15:10:00,15.21,15.22,15.21,15.22,19148.0,15.21,15.22,15.21,15.22,19148.0
2018-08-17 15:15:00,15.22,15.23,15.22,15.23,23464.0,15.22,15.23,15.22,15.23,23464.0
2018-08-17 15:20:00,15.23,15.24,15.23,15.23,13100.0,15.23,15.24,15.23,15.23,13100.0
2018-08-17 15:25:00,15.23,15.23,15.22,15.22,33688.0,15.23,15.23,15.22,15.22,33688.0
2018-08-17 15:30:00,15.22,15.23,15.22,15.23,21928.0,15.22,15.23,15.22,15.23,21928.0
2018-08-17 15:35:00,15.23,15.24,15.23,15.24,40232.0,15.23,15.24,15.23,15.24,40232.0
2018-08-17 15:40:00,15.24,15.24,15.23,15.23,39072.0,15.24,15.24,15.23,15.23,39072.0
2018-08-17 15:45:00,15.23,15.23,15.22,15.22,94596.0,15.23,15.23,15.22,15.22,94596.0
2018-08-17 15:50:00,15.22,15.26,15.22,15.25,111948.0,15.22,15.26,15.22,15.25,111948.0
2018-08-17 15:55:00,15.25,15.26,15.24,15.24,194756.0,15.25,15.26,15.24,15.24,194756.0
2018-08-20 09:30:00,15.29,15.37,15.28,15.33,70560.0,15.29,15.37,15.28,15.33,70560.0
2018-08-20 09:35:00,15.31,15.33,15.29,15.3,23848.0,15.31,15.33,15.29,15.3,23848.0
2018-08-20 09:40:00,15.31,15.32,15.27,15.28,17600.0,15.31,15.32,15.27,15.28,17600.0
2018-08-20 09:45:00,15.28,15.3,15.27,15.28,23296.0,15.28,15.3,15.27,15.28,23296.0
2018-08-20 09:50:00,15.27,15.29,15.25,15.25,38100.0,15.27,15.29,15.25,15.25,38100.0
2018-08-20 09:55:00,15.26,15.28,15.26,15.28,23904.0,15.26,15.28,15.26,15.28,23904.0
2018-08-20 10:00:00,15.27,15.33,15.27,15.33,21936.0,15.27,15.33,15.27,15.33,21936.0
2018-08-20 10:05:00,15.34,15.35,15.33,15.34,5848.0,15.34,15.35,15.33,15.34,5848.0
2018-08-20 10:10:00,15.34,15.34,15.31,15.31,8840.0,15.34,15.34,15.31,15.31,8840.0
2018-08-20 10:15:00,15.31,15.31,15.29,15.3,22860.0,15.31,15.31,15.29,15.3,22860.0
2018-08-20 10:20:00,15.31,15.32,15.3,15.31,10828.0,15.31,15.32,15.3,15.31,10828.0
2018-08-20 10:25:00,15.32,15.32,15.3,15.32,9788.0,15.32,15.32,15.3,15.32,9788.0
2018-08-20 10:30:00,15.33,15.33,15.31,15.33,9412.0,15.33,15.33,15.31,15.33,9412.0
2018-08-20 10:35:00,15.33,15.33,15.32,15.32,12128.0,15.33,15.33,15.32,15.32,12128.0
2018-08-20 10:40:00,15.31,15.31,15.3,15.3,13008.0,15.31,15.31,15.3,15.3,13008.0
2018-08-20 10:45:00,15.31,15.31,15.3,15.31,8240.0,15.31,15.31,15.3,15.31,8240.0
2018-08-20 10:50:00,15.31,15.31,15.29,15.3,20416.0,15.31,15.31,15.29,15.3,20416.0
2018-08-20 10:55:00,15.29,15.29,15.28,15.29,106160.0,15.29,15.29,15.28,15.29,106160.0
2018-08-20 11:00:00,15.29,15.32,15.29,15.31,48128.0,15.29,15.32,15.29,15.31,48128.0
2018-08-20 11:05:00,15.31,15.33,15.31,15.33,31020.0,15.31,15.33,15.31,15.33,31020.0
2018-08-20 11:10:00,15.33,15.34,15.31,15.32,16672.0,15.33,15.34,15.31,15.32,16672.0
2018-08-20 11:15:00,15.32,15.36,15.31,15.36,29504.0,15.32,15.36,15.31,15.36,29504.0
2018-08-20 11:20:00,15.35,15.36,15.35,15.36,23048.0,15.35,15.36,15.35,15.36,23048.0
2018-08-20 11:25:00,15.37,15.39,15.37,15.38,98120.0,15.37,15.39,15.37,15.38,98120.0
2018-08-20 11:30:00,15.39,15.4,15.38,15.39,16396.0,15.39,15.4,15.38,15.39,16396.0
2018-08-20 11:35:00,15.39,15.39,15.37,15.38,17200.0,15.39,15.39,15.37,15.38,17200.0
2018-08-20 11:40:00,15.38,15.4,15.38,15.4,64772.0,15.38,15.4,15.38,15.4,64772.0
2018-08-20 11:45:00,15.39,15.4,15.39,15.4,20052.0,15.39,15.4,15.39,15.4,20052.0
2018-08-20 11:50:00,15.4,15.42,15.4,15.41,36044.0,15.4,15.42,15.4,15.41,36044.0
2018-08-20 11:55:00,15.41,15.41,15.39,15.4,14836.0,15.41,15.41,15.39,15.4,14836.0
2018-08-20 12:00:00,15.39,15.43,15.38,15.43,87624.0,15.39,15.43,15.38,15.43,87624.0
2018-08-20 12:05:00,15.43,15.46,15.43,15.44,73636.0,15.43,15.46,15.43,15.44,73636.0
2018-08-20 12:10:00,15.44,15.45,15.44,15.45,29200.0,15.44,15.45,15.44,15.45,29200.0
2018-08-20 12:15:00,15.45,15.45,15.42,15.44,36760.0,15.45,15.45,15.42,15.44,36760.0
2018-08-20 12:20:00,15.43,15.47,15.43,15.46,84468.0,15.43,15.47,15.43,15.46,84468.0
2018-08-20 12:25:00,15.46,15.47,15.45,15.47,63168.0,15.46,15.47,15.45,15.47,63168.0
2018-08-20 12:30:00,15.47,15.49,15.47,15.48,76608.0,15.47,15.49,15.47,15.48,76608.0
2018-08-20 12:35:00,15.48,15.49,15.47,15.47,60256.0,15.48,15.49,15.47,15.47,60256.0
2018-08-20 12:40:00,15.48,15.49,15.47,15.48,46160.0,15.48,15.49,15.47,15.48,46160.0
2018-08-20 12:45:00,15.48,15.48,15.47,15.47,18000.0,15.48,15.48,15.47,15.47,18000.0
2018-08-20 12:50:00,15.46,15.47,15.44,15.44,19960.0,15.46,15.47,15.44,15.44,19960.0
2018-08-20 12:55:00,15.44,15.47,15.44,15.47,19944.0,15.44,15.47,15.44,15.47,19944.0
2018-08-20 13:00:00,15.46,15.47,15.46,15.46,17640.0,15.46,15.47,15.46,15.46,17640.0
2018-08-20 13:05:00,15.46,15.47,15.45,15.47,20528.0,15.46,15.47,15.45,15.47,20528.0
2018-08-20 13:10:00,15.47,15.47,15.47,15.47,18000.0,15.47,15.47,15.47,15.47,18000.0
2018-08-20 13:15:00,15.47,15.47,15.46,15.47,7848.0,15.47,15.47,15.46,15.47,7848.0
2018-08-20 13:20:00,15.47,15.49,15.47,15.48,28420.0,15.47,15.49,15.47,15.48,28420.0
2018-08-20 13:25:00,15.49,15.5,15.49,15.5,22676.0,15.49,15.5,15.49,15.5,22676.0
2018-08-20 13:30:00,15.51,15.51,15.5,15.5,18016.0,15.51,15.51,15.5,15.5,18016.0
2018-08-20 13:35:00,15.5,15.51,15.5,15.51,32664.0,15.5,15.51,15.5,15.51,32664.0
2018-08-20 13:40:00,15.51,15.51,15.49,15.5,20652.0,15.51,15.51,15.49,15.5,20652.0
2018-08-20 13:45:00,15.5,15.52,15.5,15.52,54440.0,15.5,15.52,15.5,15.52,54440.0
2018-08-20 13:50:00,15.52,15.53,15.51,15.53,135004.0,15.52,15.53,15.51,15.53,135004.0
2018-08-20 13:55:00,15.54,15.54,15.53,15.54,34768.0,15.54,15.54,15.53,15.54,34768.0
2018-08-20 14:00:00,15.54,15.56,15.54,15.54,34472.0,15.54,15.56,15.54,15.54,34472.0
2018-08-20 14:05:00,15.54,15.55,15.54,15.54,33428.0,15.54,15.55,15.54,15.54,33428.0
2018-08-20 14:10:00,15.54,15.54,15.52,15.52,34116.0,15.54,15.54,15.52,15.52,34116.0
2018-08-20 14:15:00,15.52,15.53,15.51,15.53,70728.0,15.52,15.53,15.51,15.53,70728.0
2018-08-20 14:20:00,15.53,15.53,15.52,15.53,43048.0,15.53,15.53,15.52,15.53,43048.0
2018-08-20 14:25:00,15.53,15.54,15.52,15.54,66600.0,15.53,15.54,15.52,15.54,66600.0
2018-08-20 14:30:00,15.54,15.55,15.54,15.54,44360.0,15.54,15.55,15.54,15.54,44360.0
2018-08-20 14:35:00,15.54,15.54,15.51,15.51,61460.0,15.54,15.54,15.51,15.51,61460.0
2018-08-20 14:40:00,15.51,15.51,15.49,15.49,50384.0,15.51,15.51,15.49,15.49,50384.0
2018-08-20 14:45:00,15.49,15.49,15.46,15.47,37200.0,15.49,15.49,15.46,15.47,37200.0
2018-08-20 14:50:00,15.47,15.47,15.44,15.44,88232.0,15.47,15.47,15.44,15.44,88232.0
2018-08-20 14:55:00,15.45,15.46,15.45,15.45,38840.0,15.45,15.46,15.45,15.45,38840.0
2018-08-20 15:00:00,15.44,15.45,15.44,15.44,58776.0,15.44,15.45,15.44,15.44,58776.0
2018-08-20 15:05:00,15.44,15.44,15.42,15.43,46940.0,15.44,15.44,15.42,15.43,46940.0
2018-08-20 15:10:00,15.43,15.44,15.43,15.43,34800.0,15.43,15.44,15.43,15.43,34800.0
2018-08-20 15:15:00,15.43,15.43,15.42,15.43,24056.0,15.43,15.43,15.42,15.43,24056.0
2018-08-20 15:20:00,15.43,15.43,15.4,15.4,51136.0,15.43,15.43,15.4,15.4,51136.0
2018-08-20 15:25:00,15.4,15.41,15.4,15.4,29792.0,15.4,15.41,15.4,15.4,29792.0
2018-08-20 15:30:00,15.41,15.42,15.41,15.41,50732.0,15.41,15.42,15.41,15.41,50732.0
2018-08-20 15:35:00,15.41,15.42,15.41,15.42,26600.0,15.41,15.42,15.41,15.42,26600.0
2018-08-20 15:40:00,15.42,15.43,15.42,15.42,30396.0,15.42,15.43,15.42,15.42,30396.0
2018-08-20 15:45:00,15.42,15.43,15.42,15.43,74896.0,15.42,15.43,15.42,15.43,74896.0
2018-08-20 15:50:00,15.43,15.44,15.42,15.42,101204.0,15.43,15.44,15.42,15.42,101204.0
2018-08-20 15:55:00,15.42,15.43,15.41,15.42,158780.0,15.42,15.43,15.41,15.42,158780.0
2018-08-21 09:30:00,15.5,15.52,15.43,15.47,82056.0,15.5,15.52,15.43,15.47,82056.0
2018-08-21 09:35:00,15.48,15.48,15.43,15.43,19200.0,15.48,15.48,15.43,15.43,19200.0
2018-08-21 09:40:00,15.43,15.47,15.43,15.47,21600.0,15.43,15.47,15.43,15.47,21600.0
2018-08-21 09:45:00,15.46,15.48,15.45,15.45,22200.0,15.46,15.48,15.45,15.45,22200.0
2018-08-21 09:50:00,15.45,15.48,15.45,15.48,33240.0,15.45,15.48,15.45,15.48,33240.0
2018-08-21 09:55:00,15.5,15.5,15.48,15.49,23600.0,15.5,15.5,15.48,15.49,23600.0
2018-08-21 10:00:00,15.49,15.52,15.49,15.51,15240.0,15.49,15.52,15.49,15.51,15240.0
2018-08-21 10:05:00,15.51,15.53,15.49,15.49,31848.0,15.51,15.53,15.49,15.49,31848.0
2018-08-21 10:10:00,15.5,15.55,15.5,15.54,46156.0,15.5,15.55,15.5,15.54,46156.0
2018-08-21 10:15:00,15.54,15.57,15.52,15.53,39868.0,15.54,15.57,15.52,15.53,39868.0
2018-08-21 10:20:00,15.52,15.54,15.5,15.51,22000.0,15.52,15.54,15.5,15.51,22000.0
2018-08-21 10:25:00,15.52,15.53,15.5,15.5,19340.0,15.52,15.53,15.5,15.5,19340.0
2018-08-21 10:30:00,15.51,15.52,15.51,15.51,21700.0,15.51,15.52,15.51,15.51,21700.0
2018-08-21 10:35:00,15.52,15.53,15.5,15.5,17668.0,15.52,15.53,15.5,15.5,17668.0
2018-08-21 10:40:00,15.49,15.5,15.49,15.49,16120.0,15.49,15.5,15.49,15.49,16120.0
2018-08-21 10:45:00,15.49,15.49,15.48,15.49,52816.0,15.49,15.49,15.48,15.49,52816.0
2018-08-21 10:50:00,15.49,15.5,15.48,15.49,34988.0,15.49,15.5,15.48,15.49,34988.0
2018-08-21 10:55:00,15.49,15.51,15.49,15.51,41552.0,15.49,15.51,15.49,15.51,41552.0
2018-08-21 11:00:00,15.51,15.52,15.49,15.51,20792.0,15.51,15.52,15.49,15.51,20792.0
2018-08-21 11:05:00,15.51,15.51,15.5,15.5,20236.0,15.51,15.51,15.5,15.5,20236.0
2018-08-21 11:10:00,15.49,15.5,15.49,15.49,18756.0,15.49,15.5,15.49,15.49,18756.0
2018-08-21 11:15:00,15.49,15.5,15.49,15.5,12168.0,15.49,15.5,15.49,15.5,12168.0
2018-08-21 11:20:00,15.5,15.5,15.49,15.49,19200.0,15.5,15.5,15.49,15.49,19200.0
2018-08-21 11:25:00,15.5,15.51,15.49,15.5,9600.0,15.5,15.51,15.49,15.5,9600.0
2018-08-21 11:30:00,15.5,15.51,15.49,15.51,26556.0,15.5,15.51,15.49,15.51,26556.0
2018-08-21 11:35:00,15.52,15.52,15.51,15.52,9600.0,15.52,15.52,15.51,15.52,9600.0
2018-08-21 11:40:00,15.52,15.53,15.52,15.53,24076.0,15.52,15.53,15.52,15.53,24076.0
2018-08-21 11:45:00,15.53,15.57,15.52,15.57,155696.0,15.53,15.57,15.52,15.57,155696.0
2018-08-21 11:50:00,15.56,15.56,15.55,15.56,21060.0,15.56,15.56,15.55,15.56,21060.0
2018-08-21 11:55:00,15.56,15.57,15.56,15.57,25864.0,15.56,15.57,15.56,15.57,25864.0
2018-08-21 12:00:00,15.58,15.59,15.58,15.58,25604.0,15.58,15.59,15.58,15.58,25604.0
2018-08-21 12:05:00,15.58,15.58,15.56,15.57,26352.0,15.58,15.58,15.56,15.57,26352.0
2018-08-21 12:10:00,15.57,15.57,15.56,15.57,12668.0,15.57,15.57,15.56,15.57,12668.0
2018-08-21 12:15:00,15.57,15.58,15.57,15.57,11312.0,15.57,15.58,15.57,15.57,11312.0
2018-08-21 12:20:00,15.57,15.59,15.56,15.59,20816.0,15.57,15.59,15.56,15.59,20816.0
2018-08-21 12:25:00,15.59,15.6,15.59,15.6,12048.0,15.59,15.6,15.59,15.6,12048.0
2018-08-21 12:30:00,15.6,15.6,15.6,15.6,18708.0,15.6,15.6,15.6,15.6,18708.0
2018-08-21 12:35:00,15.6,15.61,15.6,15.6,17300.0,15.6,15.61,15.6,15.6,17300.0
2018-08-21 12:40:00,15.61,15.61,15.6,15.6,12072.0,15.61,15.61,15.6,15.6,12072.0
2018-08-21 12:45:00,15.61,15.62,15.61,15.62,19636.0,15.61,15.62,15.61,15.62,19636.0
2018-08-21 12:50:00,15.62,15.63,15.61,15.62,44548.0,15.62,15.63,15.61,15.62,44548.0
2018-08-21 12:55:00,15.62,15.63,15.61,15.61,15720.0,15.62,15.63,15.61,15.61,15720.0
2018-08-21 13:00:00,15.61,15.62,15.61,15.62,29220.0,15.61,15.62,15.61,15.62,29220.0
2018-08-21 13:05:00,15.62,15.63,15.62,15.63,23004.0,15.62,15.63,15.62,15.63,23004.0
2018-08-21 13:10:00,15.63,15.63,15.62,15.62,41988.0,15.63,15.63,15.62,15.62,41988.0
2018-08-21 13:15:00,15.62,15.63,15.62,15.62,16156.0,15.62,15.63,15.62,15.62,16156.0
2018-08-21 13:20:00,15.62,15.65,15.62,15.64,34656.0,15.62,15.65,15.62,15.64,34656.0
2018-08-21 13:25:00,15.65,15.66,15.64,15.66,29064.0,15.65,15.66,15.64,15.66,29064.0
2018-08-21 13:30:00,15.66,15.67,15.65,15.66,60760.0,15.66,15.67,15.65,15.66,60760.0
2018-08-21 13:35:00,15.65,15.67,15.65,15.67,29568.0,15.65,15.67,15.65,15.67,29568.0
2018-08-21 13:40:00,15.67,15.68,15.67,15.68,44996.0,15.67,15.68,15.67,15.68,44996.0
2018-08-21 13:45:00,15.68,15.69,15.68,15.68,38132.0,15.68,15.69,15.68,15.68,38132.0
2018-08-21 13:50:00,15.68,15.69,15.66,15.66,59456.0,15.68,15.69,15.66,15.66,59456.0
2018-08-21 13:55:00,15.67,15.67,15.66,15.67,36680.0,15.67,15.67,15.66,15.67,36680.0
2018-08-21 14:00:00,15.67,15.67,15.65,15.65,25948.0,15.67,15.67,15.65,15.65,25948.0
2018-08-21 14:05:00,15.65,15.67,15.65,15.67,26212.0,15.65,15.67,15.65,15.67,26212.0
2018-08-21 14:10:00,15.67,15.67,15.66,15.66,21896.0,15.67,15.67,15.66,15.66,21896.0
2018-08-21 14:15:00,15.66,15.67,15.66,15.67,27600.0,15.66,15.67,15.66,15.67,27600.0
2018-08-21 14:20:00,15.67,15.68,15.67,15.68,20304.0,15.67,15.68,15.67,15.68,20304.0
2018-08-21 14:25:00,15.68,15.68,15.67,15.68,19412.0,15.68,15.68,15.67,15.68,19412.0
2018-08-21 14:30:00,15.68,15.69,15.67,15.69,48972.0,15.68,15.69,15.67,15.69,48972.0
2018-08-21 14:35:00,15.69,15.69,15.68,15.69,36552.0,15.69,15.69,15.68,15.69,36552.0
2018-08-21 14:40:00,15.68,15.69,15.68,15.69,33352.0,15.68,15.69,15.68,15.69,33352.0
2018-08-21 14:45:00,15.69,15.69,15.65,15.65,37672.0,15.69,15.69,15.65,15.65,37672.0
2018-08-21 14:50:00,15.65,15.66,15.61,15.62,36000.0,15.65,15.66,15.61,15.62,36000.0
2018-08-21 14:55:00,15.62,15.63,15.61,15.63,23200.0,15.62,15.63,15.61,15.63,23200.0
2018-08-21 15:00:00,15.63,15.64,15.63,15.64,28952.0,15.63,15.64,15.63,15.64,28952.0
2018-08-21 15:05:00,15.64,15.65,15.64,15.65,29656.0,15.64,15.65,15.64,15.65,29656.0
2018-08-21 15:10:00,15.65,15.65,15.64,15.64,31912.0,15.65,15.65,15.64,15.64,31912.0
2018-08-21 15:15:00,15.64,15.65,15.63,15.63,76808.0,15.64,15.65,15.63,15.63,76808.0
2018-08-21 15:20:00,15.63,15.65,15.63,15.64,48248.0,15.63,15.65,15.63,15.64,48248.0
2018-08-21 15:25:00,15.64,15.65,15.64,15.65,55536.0,15.64,15.65,15.64,15.65,55536.0
2018-08-21 15:30:00,15.65,15.65,15.64,15.65,59276.0,15.65,15.65,15.64,15.65,59276.0
2018-08-21 15:35:00,15.65,15.66,15.65,15.65,49332.0,15.65,15.66,15.65,15.65,49332.0
2018-08-21 15:40:00,15.65,15.65,15.64,15.65,71308.0,15.65,15.65,15.64,15.65,71308.0
2018-08-21 15:45:00,15.65,15.65,15.63,15.64,115632.0,15.65,15.65,15.63,15.64,115632.0
2018-08-21 15:50:00,15.63,15.64,15.62,15.62,99760.0,15.63,15.64,15.62,15.62,99760.0
2018-08-21 15:55:00,15.63,15.63,15.62,15.62,203200.0,15.63,15.63,15.62,15.62,203200.0
2018-08-22 09:30:00,15.6,15.64,15.6,15.64,25064.0,15.6,15.64,15.6,15.64,25064.0
2018-08-22 09:35:00,15.63,15.68,15.62,15.63,28880.0,15.63,15.68,15.62,15.63,28880.0
2018-08-22 09:40:00,15.65,15.65,15.58,15.58,24400.0,15.65,15.65,15.58,15.58,24400.0
2018-08-22 09:45:00,15.58,15.66,15.58,15.66,13400.0,15.58,15.66,15.58,15.66,13400.0
2018-08-22 09:50:00,15.65,15.65,15.59,15.59,7500.0,15.65,15.65,15.59,15.59,7500.0
2018-08-22 09:55:00,15.59,15.61,15.59,15.6,7600.0,15.59,15.61,15.59,15.6,7600.0
2018-08-22 10:00:00,15.58,15.58,15.56,15.57,4956.0,15.58,15.58,15.56,15.57,4956.0
2018-08-22 10:05:00,15.58,15.6,15.58,15.59,4920.0,15.58,15.6,15.58,15.59,4920.0
2018-08-22 10:10:00,15.59,15.62,15.59,15.61,16612.0,15.59,15.62,15.59,15.61,16612.0
2018-08-22 10:15:00,15.61,15.62,15.61,15.61,8000.0,15.61,15.62,15.61,15.61,8000.0
2018-08-22 10:20:00,15.62,15.62,15.6,15.6,13300.0,15.62,15.62,15.6,15.6,13300.0
2018-08-22 10:25:00,15.6,15.6,15.58,15.58,9800.0,15.6,15.6,15.58,15.58,9800.0
2018-08-22 10:30:00,15.59,15.59,15.58,15.58,7748.0,15.59,15.59,15.58,15.58,7748.0
2018-08-22 10:35:00,15.59,15.61,15.59,15.6,14564.0,15.59,15.61,15.59,15.6,14564.0
2018-08-22 10:40:00,15.6,15.6,15.59,15.6,9088.0,15.6,15.6,15.59,15.6,9088.0
2018-08-22 10:45:00,15.61,15.62,15.59,15.6,8060.0,15.61,15.62,15.59,15.6,8060.0
2018-08-22 10:50:00,15.6,15.6,15.58,15.59,13720.0,15.6,15.6,15.58,15.59,13720.0
2018-08-22 10:55:00,15.59,15.59,15.58,15.58,12836.0,15.59,15.59,15.58,15.58,12836.0
2018-08-22 11:00:00,15.57,15.6,15.57,15.6,22000.0,15.57,15.6,15.57,15.6,22000.0
2018-08-22 11:05:00,15.61,15.61,15.58,15.59,8728.0,15.61,15.61,15.58,15.59,8728.0
2018-08-22 11:10:00,15.59,15.6,15.59,15.6,9240.0,15.59,15.6,15.59,15.6,9240.0
2018-08-22 11:15:00,15.6,15.6,15.59,15.6,7600.0,15.6,15.6,15.59,15.6,7600.0
2018-08-22 11:20:00,15.6,15.61,15.6,15.6,1600.0,15.6,15.61,15.6,15.6,1600.0
2018-08-22 11:25:00,15.6,15.63,15.6,15.62,14700.0,15.6,15.63,15.6,15.62,14700.0
2018-08-22 11:30:00,15.63,15.63,15.61,15.62,23352.0,15.63,15.63,15.61,15.62,23352.0
2018-08-22 11:35:00,15.62,15.63,15.62,15.63,11200.0,15.62,15.63,15.62,15.63,11200.0
2018-08-22 11:40:00,15.65,15.66,15.65,15.65,17600.0,15.65,15.66,15.65,15.65,17600.0
2018-08-22 11:45:00,15.65,15.67,15.65,15.66,15484.0,15.65,15.67,15.65,15.66,15484.0
2018-08-22 11:50:00,15.67,15.67,15.64,15.65,9600.0,15.67,15.67,15.64,15.65,9600.0
2018-08-22 11:55:00,15.65,15.65,15.65,15.65,12560.0,15.65,15.65,15.65,15.65,12560.0
2018-08-22 12:00:00,15.65,15.66,15.65,15.65,9868.0,15.65,15.66,15.65,15.65,9868.0
2018-08-22 12:05:00,15.65,15.65,15.64,15.65,9856.0,15.65,15.65,15.64,15.65,9856.0
2018-08-22 12:10:00,15.65,15.65,15.63,15.63,17944.0,15.65,15.65,15.63,15.63,17944.0
2018-08-22 12:15:00,15.63,15.68,15.63,15.68,139724.0,15.63,15.68,15.63,15.68,139724.0
2018-08-22 12:20:00,15.69,15.69,15.67,15.69,26212.0,15.69,15.69,15.67,15.69,26212.0
2018-08-22 12:25:00,15.69,15.69,15.68,15.68,13600.0,15.69,15.69,15.68,15.68,13600.0
2018-08-22 12:30:00,15.68,15.68,15.67,15.67,5200.0,15.68,15.68,15.67,15.67,5200.0
2018-08-22 12:35:00,15.68,15.7,15.68,15.7,21356.0,15.68,15.7,15.68,15.7,21356.0
2018-08-22 12:40:00,15.7,15.72,15.7,15.72,20612.0,15.7,15.72,15.7,15.72,20612.0
2018-08-22 12:45:00,15.72,15.74,15.72,15.73,21684.0,15.72,15.74,15.72,15.73,21684.0
2018-08-22 12:50:00,15.74,15.74,15.73,15.74,21184.0,15.74,15.74,15.73,15.74,21184.0
2018-08-22 12:55:00,15.74,15.74,15.72,15.73,24608.0,15.74,15.74,15.72,15.73,24608.0
2018-08-22 13:00:00,15.73,15.74,15.72,15.74,17176.0,15.73,15.74,15.72,15.74,17176.0
2018-08-22 13:05:00,15.74,15.74,15.72,15.73,14976.0,15.74,15.74,15.72,15.73,14976.0
2018-08-22 13:10:00,15.73,15.73,15.72,15.73,10400.0,15.73,15.73,15.72,15.73,10400.0
2018-08-22 13:15:00,15.73,15.74,15.73,15.74,22520.0,15.73,15.74,15.73,15.74,22520.0
2018-08-22 13:20:00,15.74,15.76,15.74,15.76,30760.0,15.74,15.76,15.74,15.76,30760.0
2018-08-22 13:25:00,15.76,15.76,15.76,15.76,20544.0,15.76,15.76,15.76,15.76,20544.0
2018-08-22 13:30:00,15.76,15.78,15.76,15.78,17300.0,15.76,15.78,15.76,15.78,17300.0
2018-08-22 13:35:00,15.78,15.78,15.78,15.78,16828.0,15.78,15.78,15.78,15.78,16828.0
2018-08-22 13:40:00,15.78,15.78,15.78,15.78,4800.0,15.78,15.78,15.78,15.78,4800.0
2018-08-22 13:45:00,15.78,15.78,15.77,15.78,22960.0,15.78,15.78,15.77,15.78,22960.0
2018-08-22 13:50:00,15.78,15.78,15.77,15.78,60436.0,15.78,15.78,15.77,15.78,60436.0
2018-08-22 13:55:00,15.78,15.79,15.78,15.79,27292.0,15.78,15.79,15.78,15.79,27292.0
2018-08-22 14:00:00,15.79,15.81,15.79,15.81,27688.0,15.79,15.81,15.79,15.81,27688.0
2018-08-22 14:05:00,15.81,15.81,15.79,15.8,35696.0,15.81,15.81,15.79,15.8,35696.0
2018-08-22 14:10:00,15.8,15.8,15.78,15.79,21200.0,15.8,15.8,15.78,15.79,21200.0
2018-08-22 14:15:00,15.79,15.79,15.75,15.76,33964.0,15.79,15.79,15.75,15.76,33964.0
2018-08-22 14:20:00,15.76,15.76,15.74,15.74,32788.0,15.76,15.76,15.74,15.74,32788.0
2018-08-22 14:25:00,15.74,15.75,15.73,15.75,27600.0,15.74,15.75,15.73,15.75,27600.0
2018-08-22 14:30:00,15.75,15.77,15.75,15.77,35488.0,15.75,15.77,15.75,15.77,35488.0
2018-08-22 14:35:00,15.76,15.77,15.76,15.76,10756.0,15.76,15.77,15.76,15.76,10756.0
2018-08-22 14:40:00,15.76,15.76,15.75,15.76,14108.0,15.76,15.76,15.75,15.76,14108.0
2018-08-22 14:45:00,15.76,15.77,15.75,15.75,27840.0,15.76,15.77,15.75,15.75,27840.0
2018-08-22 14:50:00,15.75,15.76,15.75,15.76,6000.0,15.75,15.76,15.75,15.76,6000.0
2018-08-22 14:55:00,15.76,15.77,15.76,15.77,27852.0,15.76,15.77,15.76,15.77,27852.0
2018-08-22 15:00:00,15.77,15.78,15.76,15.76,22120.0,15.77,15.78,15.76,15.76,22120.0
2018-08-22 15:05:00,15.76,15.76,15.74,15.75,10632.0,15.76,15.76,15.74,15.75,10632.0
2018-08-22 15:10:00,15.74,15.75,15.74,15.74,14812.0,15.74,15.75,15.74,15.74,14812.0
2018-08-22 15:15:00,15.75,15.75,15.74,15.74,19916.0,15.75,15.75,15.74,15.74,19916.0
2018-08-22 15:20:00,15.74,15.75,15.74,15.75,28928.0,15.74,15.75,15.74,15.75,28928.0
2018-08-22 15:25:00,15.75,15.76,15.75,15.76,12540.0,15.75,15.76,15.75,15.76,12540.0
2018-08-22 15:30:00,15.76,15.77,15.75,15.77,20604.0,15.76,15.77,15.75,15.77,20604.0
2018-08-22 15:35:00,15.77,15.77,15.76,15.76,31600.0,15.77,15.77,15.76,15.76,31600.0
2018-08-22 15:40:00,15.76,15.76,15.75,15.75,33640.0,15.76,15.76,15.75,15.75,33640.0
2018-08-22 15:45:00,15.76,15.76,15.75,15.75,37772.0,15.76,15.76,15.75,15.75,37772.0
2018-08-22 15:50:00,15.75,15.76,15.74,15.76,90960.0,15.75,15.76,15.74,15.76,90960.0
2018-08-22 15:55:00,15.76,15.76,15.75,15.75,115048.0,15.76,15.76,15.75,15.75,115048.0
2018-08-23 09:30:00,15.74,15.78,15.73,15.73,41276.0,15.74,15.78,15.73,15.73,41276.0
2018-08-23 09:35:00,15.72,15.77,15.72,15.76,48000.0,15.72,15.77,15.72,15.76,48000.0
2018-08-23 09:40:00,15.77,15.79,15.77,15.78,10700.0,15.77,15.79,15.77,15.78,10700.0
2018-08-23 09:45:00,15.78,15.79,15.76,15.76,23960.0,15.78,15.79,15.76,15.76,23960.0
2018-08-23 09:50:00,15.77,15.77,15.74,15.77,30000.0,15.77,15.77,15.74,15.77,30000.0
2018-08-23 09:55:00,15.77,15.78,15.73,15.74,28680.0,15.77,15.78,15.73,15.74,28680.0
2018-08-23 10:00:00,15.72,15.73,15.72,15.72,15600.0,15.72,15.73,15.72,15.72,15600.0
2018-08-23 10:05:00,15.72,15.75,15.71,15.74,27132.0,15.72,15.75,15.71,15.74,27132.0
2018-08-23 10:10:00,15.74,15.76,15.74,15.75,10956.0,15.74,15.76,15.74,15.75,10956.0
2018-08-23 10:15:00,15.75,15.77,15.75,15.76,21600.0,15.75,15.77,15.75,15.76,21600.0
2018-08-23 10:20:00,15.76,15.77,15.76,15.77,28760.0,15.76,15.77,15.76,15.77,28760.0
2018-08-23 10:25:00,15.77,15.78,15.76,15.78,10804.0,15.77,15.78,15.76,15.78,10804.0
2018-08-23 10:30:00,15.78,15.78,15.77,15.77,13632.0,15.78,15.78,15.77,15.77,13632.0
2018-08-23 10:35:00,15.77,15.79,15.77,15.78,24412.0,15.77,15.79,15.77,15.78,24412.0
2018-08-23 10:40:00,15.78,15.79,15.77,15.78,32836.0,15.78,15.79,15.77,15.78,32836.0
2018-08-23 10:45:00,15.78,15.78,15.77,15.78,13736.0,15.78,15.78,15.77,15.78,13736.0
2018-08-23 10:50:00,15.77,15.77,15.75,15.76,12000.0,15.77,15.77,15.75,15.76,12000.0
2018-08-23 10:55:00,15.76,15.76,15.73,15.74,12780.0,15.76,15.76,15.73,15.74,12780.0
2018-08-23 11:00:00,15.74,15.77,15.74,15.77,18400.0,15.74,15.77,15.74,15.77,18400.0
2018-08-23 11:05:00,15.76,15.77,15.73,15.74,29900.0,15.76,15.77,15.73,15.74,29900.0
2018-08-23 11:10:00,15.74,15.74,15.73,15.74,23028.0,15.74,15.74,15.73,15.74,23028.0
2018-08-23 11:15:00,15.74,15.74,15.69,15.7,35108.0,15.74,15.74,15.69,15.7,35108.0
2018-08-23 11:20:00,15.7,15.73,15.7,15.72,36748.0,15.7,15.73,15.7,15.72,36748.0
2018-08-23 11:25:00,15.72,15.75,15.72,15.74,48540.0,15.72,15.75,15.72,15.74,48540.0
2018-08-23 11:30:00,15.74,15.74,15.73,15.74,16800.0,15.74,15.74,15.73,15.74,16800.0
2018-08-23 11:35:00,15.74,15.74,15.71,15.71,78400.0,15.74,15.74,15.71,15.71,78400.0
2018-08-23 11:40:00,15.71,15.72,15.7,15.71,30748.0,15.71,15.72,15.7,15.71,30748.0
2018-08-23 11:45:00,15.71,15.72,15.7,15.72,38168.0,15.71,15.72,15.7,15.72,38168.0
2018-08-23 11:50:00,15.72,15.74,15.72,15.73,55112.0,15.72,15.74,15.72,15.73,55112.0
2018-08-23 11:55:00,15.73,15.74,15.73,15.73,24520.0,15.73,15.74,15.73,15.73,24520.0
2018-08-23 12:00:00,15.73,15.74,15.72,15.74,21376.0,15.73,15.74,15.72,15.74,21376.0
2018-08-23 12:05:00,15.74,15.74,15.72,15.73,23312.0,15.74,15.74,15.72,15.73,23312.0
2018-08-23 12:10:00,15.74,15.75,15.74,15.75,24592.0,15.74,15.75,15.74,15.75,24592.0
2018-08-23 12:15:00,15.75,15.79,15.75,15.79,74416.0,15.75,15.79,15.75,15.79,74416.0
2018-08-23 12:20:00,15.79,15.8,15.79,15.8,14748.0,15.79,15.8,15.79,15.8,14748.0
2018-08-23 12:25:00,15.8,15.81,15.8,15.81,17600.0,15.8,15.81,15.8,15.81,17600.0
2018-08-23 12:30:00,15.81,15.82,15.81,15.81,19808.0,15.81,15.82,15.81,15.81,19808.0
2018-08-23 12:35:00,15.81,15.81,15.81,15.81,7396.0,15.81,15.81,15.81,15.81,7396.0
2018-08-23 12:40:00,15.81,15.82,15.81,15.82,25336.0,15.81,15.82,15.81,15.82,25336.0
2018-08-23 12:45:00,15.82,15.82,15.81,15.82,12800.0,15.82,15.82,15.81,15.82,12800.0
2018-08-23 12:50:00,15.82,15.82,15.8,15.8,8400.0,15.82,15.82,15.8,15.8,8400.0
2018-08-23 12:55:00,15.8,15.81,15.8,15.81,13220.0,15.8,15.81,15.8,15.81,13220.0
2018-08-23 13:00:00,15.81,15.81,15.81,15.81,8000.0,15.81,15.81,15.81,15.81,8000.0
2018-08-23 13:05:00,15.81,15.81,15.81,15.81,11672.0,15.81,15.81,15.81,15.81,11672.0
2018-08-23 13:10:00,15.81,15.81,15.8,15.8,12392.0,15.81,15.81,15.8,15.8,12392.0
2018-08-23 13:15:00,15.81,15.81,15.8,15.81,7840.0,15.81,15.81,15.8,15.81,7840.0
2018-08-23 13:20:00,15.81,15.81,15.81,15.81,19200.0,15.81,15.81,15.81,15.81,19200.0
2018-08-23 13:25:00,15.81,15.81,15.81,15.81,8400.0,15.81,15.81,15.81,15.81,8400.0
2018-08-23 13:30:00,15.81,15.81,15.81,15.81,17064.0,15.81,15.81,15.81,15.81,17064.0
2018-08-23 13:35:00,15.81,15.81,15.78,15.78,10848.0,15.81,15.81,15.78,15.78,10848.0
2018-08-23 13:40:00,15.78,15.79,15.78,15.79,11200.0,15.78,15.79,15.78,15.79,11200.0
2018-08-23 13:45:00,15.79,15.79,15.79,15.79,14024.0,15.79,15.79,15.79,15.79,14024.0
2018-08-23 13:50:00,15.79,15.8,15.79,15.8,15056.0,15.79,15.8,15.79,15.8,15056.0
2018-08-23 13:55:00,15.79,15.8,15.79,15.79,10024.0,15.79,15.8,15.79,15.79,10024.0
2018-08-23 14:00:00,15.79,15.8,15.79,15.8,20460.0,15.79,15.8,15.79,15.8,20460.0
2018-08-23 14:05:00,15.8,15.81,15.79,15.81,20428.0,15.8,15.81,15.79,15.81,20428.0
2018-08-23 14:10:00,15.81,15.81,15.8,15.8,25132.0,15.81,15.81,15.8,15.8,25132.0
2018-08-23 14:15:00,15.8,15.8,15.8,15.8,16800.0,15.8,15.8,15.8,15.8,16800.0
2018-08-23 14:20:00,15.8,15.8,15.8,15.8,13200.0,15.8,15.8,15.8,15.8,13200.0
2018-08-23 14:25:00,15.8,15.8,15.77,15.77,29728.0,15.8,15.8,15.77,15.77,29728.0
2018-08-23 14:30:00,15.76,15.78,15.76,15.76,21868.0,15.76,15.78,15.76,15.76,21868.0
2018-08-23 14:35:00,15.77,15.77,15.76,15.77,14800.0,15.77,15.77,15.76,15.77,14800.0
2018-08-23 14:40:00,15.78,15.79,15.77,15.79,12000.0,15.78,15.79,15.77,15.79,12000.0
2018-08-23 14:45:00,15.79,15.79,15.77,15.78,18880.0,15.79,15.79,15.77,15.78,18880.0
2018-08-23 14:50:00,15.77,15.77,15.76,15.77,23752.0,15.77,15.77,15.76,15.77,23752.0
2018-08-23 14:55:00,15.77,15.77,15.77,15.77,12472.0,15.77,15.77,15.77,15.77,12472.0
2018-08-23 15:00:00,15.77,15.77,15.75,15.76,43532.0,15.77,15.77,15.75,15.76,43532.0
2018-08-23 15:05:00,15.76,15.78,15.76,15.77,29400.0,15.76,15.78,15.76,15.77,29400.0
2018-08-23 15:10:00,15.77,15.78,15.76,15.77,16244.0,15.77,15.78,15.76,15.77,16244.0
2018-08-23 15:15:00,15.77,15.77,15.77,15.77,8400.0,15.77,15.77,15.77,15.77,8400.0
2018-08-23 15:20:00,15.77,15.77,15.76,15.76,16580.0,15.77,15.77,15.76,15.76,16580.0
2018-08-23 15:25:00,15.76,15.77,15.76,15.77,25196.0,15.76,15.77,15.76,15.77,25196.0
2018-08-23 15:30:00,15.77,15.77,15.76,15.76,47620.0,15.77,15.77,15.76,15.76,47620.0
2018-08-23 15:35:00,15.76,15.76,15.74,15.74,41784.0,15.76,15.76,15.74,15.74,41784.0
2018-08-23 15:40:00,15.74,15.74,15.73,15.74,21692.0,15.74,15.74,15.73,15.74,21692.0
2018-08-23 15:45:00,15.73,15.76,15.73,15.75,58960.0,15.73,15.76,15.73,15.75,58960.0
2018-08-23 15:50:00,15.75,15.75,15.74,15.74,85728.0,15.75,15.75,15.74,15.74,85728.0
2018-08-23 15:55:00,15.74,15.75,15.74,15.75,130312.0,15.74,15.75,15.74,15.75,130312.0
2018-08-24 09:30:00,15.79,15.88,15.72,15.72,49036.0,15.79,15.88,15.72,15.72,49036.0
2018-08-24 09:35:00,15.71,15.71,15.66,15.68,44232.0,15.71,15.71,15.66,15.68,44232.0
2018-08-24 09:40:00,15.68,15.71,15.68,15.68,18244.0,15.68,15.71,15.68,15.68,18244.0
2018-08-24 09:45:00,15.67,15.68,15.65,15.66,21796.0,15.67,15.68,15.65,15.66,21796.0
2018-08-24 09:50:00,15.65,15.67,15.64,15.64,23940.0,15.65,15.67,15.64,15.64,23940.0
2018-08-24 09:55:00,15.64,15.66,15.61,15.65,39768.0,15.64,15.66,15.61,15.65,39768.0
2018-08-24 10:00:00,15.65,15.69,15.64,15.66,51480.0,15.65,15.69,15.64,15.66,51480.0
2018-08-24 10:05:00,15.66,15.66,15.65,15.66,18880.0,15.66,15.66,15.65,15.66,18880.0
2018-08-24 10:10:00,15.65,15.65,15.62,15.63,22788.0,15.65,15.65,15.62,15.63,22788.0
2018-08-24 10:15:00,15.64,15.67,15.64,15.67,11600.0,15.64,15.67,15.64,15.67,11600.0
2018-08-24 10:20:00,15.66,15.67,15.64,15.67,23420.0,15.66,15.67,15.64,15.67,23420.0
2018-08-24 10:25:00,15.67,15.68,15.66,15.68,16804.0,15.67,15.68,15.66,15.68,16804.0
2018-08-24 10:30:00,15.67,15.68,15.61,15.63,98392.0,15.67,15.68,15.61,15.63,98392.0
2018-08-24 10:35:00,15.63,15.66,15.63,15.66,29604.0,15.63,15.66,15.63,15.66,29604.0
2018-08-24 10:40:00,15.66,15.69,15.66,15.69,28000.0,15.66,15.69,15.66,15.69,28000.0
2018-08-24 10:45:00,15.69,15.7,15.67,15.69,20480.0,15.69,15.7,15.67,15.69,20480.0
2018-08-24 10:50:00,15.69,15.69,15.67,15.67,21744.0,15.69,15.69,15.67,15.67,21744.0
2018-08-24 10:55:00,15.67,15.68,15.65,15.67,22380.0,15.67,15.68,15.65,15.67,22380.0
2018-08-24 11:00:00,15.67,15.69,15.67,15.69,18916.0,15.67,15.69,15.67,15.69,18916.0
2018-08-24 11:05:00,15.7,15.7,15.68,15.68,21172.0,15.7,15.7,15.68,15.68,21172.0
2018-08-24 11:10:00,15.68,15.7,15.68,15.69,27740.0,15.68,15.7,15.68,15.69,27740.0
2018-08-24 11:15:00,15.69,15.7,15.69,15.69,32036.0,15.69,15.7,15.69,15.69,32036.0
2018-08-24 11:20:00,15.7,15.72,15.68,15.68,66080.0,15.7,15.72,15.68,15.68,66080.0
2018-08-24 11:25:00,15.68,15.68,15.67,15.68,22712.0,15.68,15.68,15.67,15.68,22712.0
2018-08-24 11:30:00,15.68,15.69,15.67,15.68,68280.0,15.68,15.69,15.67,15.68,68280.0
2018-08-24 11:35:00,15.68,15.73,15.68,15.72,125772.0,15.68,15.73,15.68,15.72,125772.0
2018-08-24 11:40:00,15.72,15.72,15.69,15.7,21904.0,15.72,15.72,15.69,15.7,21904.0
2018-08-24 11:45:00,15.7,15.7,15.69,15.7,27968.0,15.7,15.7,15.69,15.7,27968.0
2018-08-24 11:50:00,15.7,15.73,15.7,15.72,34352.0,15.7,15.73,15.7,15.72,34352.0
2018-08-24 11:55:00,15.72,15.77,15.72,15.76,33840.0,15.72,15.77,15.72,15.76,33840.0
2018-08-24 12:00:00,15.77,15.77,15.75,15.76,33708.0,15.77,15.77,15.75,15.76,33708.0
2018-08-24 12:05:00,15.76,15.78,15.75,15.78,56500.0,15.76,15.78,15.75,15.78,56500.0
2018-08-24 12:10:00,15.78,15.78,15.77,15.78,29972.0,15.78,15.78,15.77,15.78,29972.0
2018-08-24 12:15:00,15.78,15.78,15.78,15.78,37180.0,15.78,15.78,15.78,15.78,37180.0
2018-08-24 12:20:00,15.78,15.78,15.77,15.78,45468.0,15.78,15.78,15.77,15.78,45468.0
2018-08-24 12:25:00,15.78,15.78,15.77,15.78,20008.0,15.78,15.78,15.77,15.78,20008.0
2018-08-24 12:30:00,15.78,15.78,15.77,15.77,26112.0,15.78,15.78,15.77,15.77,26112.0
2018-08-24 12:35:00,15.77,15.77,15.76,15.76,21184.0,15.77,15.77,15.76,15.76,21184.0
2018-08-24 12:40:00,15.77,15.79,15.77,15.79,38288.0,15.77,15.79,15.77,15.79,38288.0
2018-08-24 12:45:00,15.79,15.8,15.79,15.8,31440.0,15.79,15.8,15.79,15.8,31440.0
2018-08-24 12:50:00,15.8,15.8,15.78,15.79,31708.0,15.8,15.8,15.78,15.79,31708.0
2018-08-24 12:55:00,15.79,15.79,15.78,15.78,16940.0,15.79,15.79,15.78,15.78,16940.0
2018-08-24 13:00:00,15.78,15.78,15.77,15.77,24844.0,15.78,15.78,15.77,15.77,24844.0
2018-08-24 13:05:00,15.77,15.77,15.76,15.76,18904.0,15.77,15.77,15.76,15.76,18904.0
2018-08-24 13:10:00,15.76,15.76,15.74,15.74,34776.0,15.76,15.76,15.74,15.74,34776.0
2018-08-24 13:15:00,15.75,15.77,15.74,15.76,31580.0,15.75,15.77,15.74,15.76,31580.0
2018-08-24 13:20:00,15.77,15.78,15.76,15.77,47744.0,15.77,15.78,15.76,15.77,47744.0
2018-08-24 13:25:00,15.77,15.77,15.76,15.76,7716.0,15.77,15.77,15.76,15.76,7716.0
2018-08-24 13:30:00,15.76,15.76,15.75,15.75,65668.0,15.76,15.76,15.75,15.75,65668.0
2018-08-24 13:35:00,15.75,15.76,15.75,15.75,9600.0,15.75,15.76,15.75,15.75,9600.0
2018-08-24 13:40:00,15.75,15.75,15.74,15.74,71096.0,15.75,15.75,15.74,15.74,71096.0
2018-08-24 13:45:00,15.74,15.76,15.74,15.76,30004.0,15.74,15.76,15.74,15.76,30004.0
2018-08-24 13:50:00,15.76,15.76,15.75,15.75,36904.0,15.76,15.76,15.75,15.75,36904.0
2018-08-24 13:55:00,15.75,15.76,15.75,15.75,29920.0,15.75,15.76,15.75,15.75,29920.0
2018-08-24 14:00:00,15.75,15.75,15.72,15.73,52024.0,15.75,15.75,15.72,15.73,52024.0
2018-08-24 14:05:00,15.74,15.75,15.73,15.75,23056.0,15.74,15.75,15.73,15.75,23056.0
2018-08-24 14:10:00,15.75,15.75,15.74,15.75,23856.0,15.75,15.75,15.74,15.75,23856.0
2018-08-24 14:15:00,15.75,15.75,15.72,15.72,35668.0,15.75,15.75,15.72,15.72,35668.0
2018-08-24 14:20:00,15.72,15.73,15.71,15.72,42372.0,15.72,15.73,15.71,15.72,42372.0
2018-08-24 14:25:00,15.72,15.72,15.72,15.72,31636.0,15.72,15.72,15.72,15.72,31636.0
2018-08-24 14:30:00,15.72,15.72,15.71,15.71,63856.0,15.72,15.72,15.71,15.71,63856.0
2018-08-24 14:35:00,15.71,15.72,15.71,15.71,42528.0,15.71,15.72,15.71,15.71,42528.0
2018-08-24 14:40:00,15.71,15.72,15.71,15.71,55120.0,15.71,15.72,15.71,15.71,55120.0
2018-08-24 14:45:00,15.71,15.72,15.71,15.72,34060.0,15.71,15.72,15.71,15.72,34060.0
2018-08-24 14:50:00,15.72,15.72,15.71,15.72,16700.0,15.72,15.72,15.71,15.72,16700.0
2018-08-24 14:55:00,15.72,15.72,15.71,15.72,34320.0,15.72,15.72,15.71,15.72,34320.0
2018-08-24 15:00:00,15.72,15.72,15.72,15.72,44660.0,15.72,15.72,15.72,15.72,44660.0
2018-08-24 15:05:00,15.72,15.72,15.71,15.71,27060.0,15.72,15.72,15.71,15.71,27060.0
2018-08-24 15:10:00,15.71,15.74,15.71,15.74,50548.0,15.71,15.74,15.71,15.74,50548.0
2018-08-24 15:15:00,15.74,15.74,15.72,15.72,38668.0,15.74,15.74,15.72,15.72,38668.0
2018-08-24 15:20:00,15.72,15.72,15.71,15.71,32908.0,15.72,15.72,15.71,15.71,32908.0
2018-08-24 15:25:00,15.71,15.71,15.7,15.71,32348.0,15.71,15.71,15.7,15.71,32348.0
2018-08-24 15:30:00,15.71,15.71,15.68,15.68,56416.0,15.71,15.71,15.68,15.68,56416.0
2018-08-24 15:35:00,15.68,15.69,15.68,15.69,91120.0,15.68,15.69,15.68,15.69,91120.0
2018-08-24 15:40:00,15.68,15.69,15.68,15.69,122800.0,15.68,15.69,15.68,15.69,122800.0
2018-08-24 15:45:00,15.69,15.69,15.67,15.67,158180.0,15.69,15.69,15.67,15.67,158180.0
2018-08-24 15:50:00,15.67,15.67,15.66,15.67,136812.0,15.67,15.67,15.66,15.67,136812.0
2018-08-24 15:55:00,15.67,15.69,15.66,15.69,284428.0,15.67,15.69,15.66,15.69,284428.0
2018-08-27 09:30:00,15.76,15.82,15.76,15.77,67536.0,15.76,15.82,15.76,15.77,67536.0
2018-08-27 09:35:00,15.78,15.78,15.72,15.72,22932.0,15.78,15.78,15.72,15.72,22932.0
2018-08-27 09:40:00,15.72,15.78,15.72,15.76,82496.0,15.72,15.78,15.72,15.76,82496.0
2018-08-27 09:45:00,15.76,15.77,15.73,15.73,30564.0,15.76,15.77,15.73,15.73,30564.0
2018-08-27 09:50:00,15.74,15.75,15.72,15.72,19900.0,15.74,15.75,15.72,15.72,19900.0
2018-08-27 09:55:00,15.73,15.79,15.73,15.79,15292.0,15.73,15.79,15.73,15.79,15292.0
2018-08-27 10:00:00,15.8,15.82,15.78,15.81,29772.0,15.8,15.82,15.78,15.81,29772.0
2018-08-27 10:05:00,15.81,15.86,15.81,15.86,24760.0,15.81,15.86,15.81,15.86,24760.0
2018-08-27 10:10:00,15.86,15.88,15.85,15.88,33324.0,15.86,15.88,15.85,15.88,33324.0
2018-08-27 10:15:00,15.88,15.88,15.87,15.88,25484.0,15.88,15.88,15.87,15.88,25484.0
2018-08-27 10:20:00,15.88,15.88,15.87,15.88,37240.0,15.88,15.88,15.87,15.88,37240.0
2018-08-27 10:25:00,15.88,15.89,15.88,15.88,32528.0,15.88,15.89,15.88,15.88,32528.0
2018-08-27 10:30:00,15.88,15.9,15.87,15.9,16780.0,15.88,15.9,15.87,15.9,16780.0
2018-08-27 10:35:00,15.9,15.91,15.87,15.88,66060.0,15.9,15.91,15.87,15.88,66060.0
2018-08-27 10:40:00,15.88,15.9,15.88,15.89,15072.0,15.88,15.9,15.88,15.89,15072.0
2018-08-27 10:45:00,15.89,15.89,15.87,15.87,5832.0,15.89,15.89,15.87,15.87,5832.0
2018-08-27 10:50:00,15.88,15.91,15.87,15.91,33068.0,15.88,15.91,15.87,15.91,33068.0
2018-08-27 10:55:00,15.92,15.94,15.92,15.94,27024.0,15.92,15.94,15.92,15.94,27024.0
2018-08-27 11:00:00,15.94,15.95,15.93,15.93,26020.0,15.94,15.95,15.93,15.93,26020.0
2018-08-27 11:05:00,15.93,15.93,15.91,15.92,28448.0,15.93,15.93,15.91,15.92,28448.0
2018-08-27 11:10:00,15.92,15.93,15.91,15.93,37552.0,15.92,15.93,15.91,15.93,37552.0
2018-08-27 11:15:00,15.93,15.94,15.93,15.94,30672.0,15.93,15.94,15.93,15.94,30672.0
2018-08-27 11:20:00,15.94,15.95,15.93,15.94,46336.0,15.94,15.95,15.93,15.94,46336.0
2018-08-27 11:25:00,15.94,15.98,15.94,15.98,44676.0,15.94,15.98,15.94,15.98,44676.0
2018-08-27 11:30:00,15.97,15.98,15.97,15.98,21820.0,15.97,15.98,15.97,15.98,21820.0
2018-08-27 11:35:00,15.99,15.99,15.95,15.96,45164.0,15.99,15.99,15.95,15.96,45164.0
2018-08-27 11:40:00,15.95,15.97,15.95,15.96,35540.0,15.95,15.97,15.95,15.96,35540.0
2018-08-27 11:45:00,15.96,15.97,15.96,15.97,25784.0,15.96,15.97,15.96,15.97,25784.0
2018-08-27 11:50:00,15.97,15.97,15.96,15.97,33064.0,15.97,15.97,15.96,15.97,33064.0
2018-08-27 11:55:00,15.97,15.97,15.96,15.97,24644.0,15.97,15.97,15.96,15.97,24644.0
2018-08-27 12:00:00,15.97,15.97,15.97,15.97,23056.0,15.97,15.97,15.97,15.97,23056.0
2018-08-27 12:05:00,15.97,15.98,15.97,15.98,34700.0,15.97,15.98,15.97,15.98,34700.0
2018-08-27 12:10:00,15.99,15.99,15.96,15.96,36220.0,15.99,15.99,15.96,15.96,36220.0
2018-08-27 12:15:00,15.97,15.97,15.94,15.94,29144.0,15.97,15.97,15.94,15.94,29144.0
2018-08-27 12:20:00,15.94,15.96,15.94,15.96,17200.0,15.94,15.96,15.94,15.96,17200.0
2018-08-27 12:25:00,15.96,15.96,15.94,15.95,27532.0,15.96,15.96,15.94,15.95,27532.0
2018-08-27 12:30:00,15.95,15.96,15.95,15.95,15324.0,15.95,15.96,15.95,15.95,15324.0
2018-08-27 12:35:00,15.96,15.97,15.96,15.97,40060.0,15.96,15.97,15.96,15.97,40060.0
2018-08-27 12:40:00,15.97,15.97,15.97,15.97,36628.0,15.97,15.97,15.97,15.97,36628.0
2018-08-27 12:45:00,15.98,15.99,15.97,15.99,33160.0,15.98,15.99,15.97,15.99,33160.0
2018-08-27 12:50:00,15.99,16.0,15.99,16.0,40748.0,15.99,16.0,15.99,16.0,40748.0
2018-08-27 12:55:00,15.99,16.0,15.99,15.99,38908.0,15.99,16.0,15.99,15.99,38908.0
2018-08-27 13:00:00,15.99,15.99,15.98,15.98,26968.0,15.99,15.99,15.98,15.98,26968.0
2018-08-27 13:05:00,15.97,15.98,15.95,15.98,49632.0,15.97,15.98,15.95,15.98,49632.0
2018-08-27 13:10:00,15.98,16.0,15.98,16.0,28792.0,15.98,16.0,15.98,16.0,28792.0
2018-08-27 13:15:00,16.0,16.03,16.0,16.03,64332.0,16.0,16.03,16.0,16.03,64332.0
2018-08-27 13:20:00,16.03,16.03,16.02,16.03,41492.0,16.03,16.03,16.02,16.03,41492.0
2018-08-27 13:25:00,16.03,16.03,16.0,16.01,54208.0,16.03,16.03,16.0,16.01,54208.0
2018-08-27 13:30:00,16.01,16.02,16.01,16.01,43956.0,16.01,16.02,16.01,16.01,43956.0
2018-08-27 13:35:00,16.01,16.03,16.01,16.02,28284.0,16.01,16.03,16.01,16.02,28284.0
2018-08-27 13:40:00,16.02,16.02,16.01,16.01,18432.0,16.02,16.02,16.01,16.01,18432.0
2018-08-27 13:45:00,16.01,16.01,15.99,15.99,27044.0,16.01,16.01,15.99,15.99,27044.0
2018-08-27 13:50:00,15.99,15.99,15.98,15.99,21064.0,15.99,15.99,15.98,15.99,21064.0
2018-08-27 13:55:00,15.99,15.99,15.97,15.97,27064.0,15.99,15.99,15.97,15.97,27064.0
2018-08-27 14:00:00,15.97,15.99,15.97,15.98,27380.0,15.97,15.99,15.97,15.98,27380.0
2018-08-27 14:05:00,15.98,16.0,15.97,16.0,111508.0,15.98,16.0,15.97,16.0,111508.0
2018-08-27 14:10:00,16.0,16.0,15.99,15.99,44060.0,16.0,16.0,15.99,15.99,44060.0
2018-08-27 14:15:00,15.99,15.99,15.98,15.99,79600.0,15.99,15.99,15.98,15.99,79600.0
2018-08-27 14:20:00,15.99,15.99,15.99,15.99,25600.0,15.99,15.99,15.99,15.99,25600.0
2018-08-27 14:25:00,15.99,16.0,15.99,16.0,26580.0,15.99,16.0,15.99,16.0,26580.0
2018-08-27 14:30:00,16.0,16.03,16.0,16.03,46760.0,16.0,16.03,16.0,16.03,46760.0
2018-08-27 14:35:00,16.03,16.03,16.0,16.0,92668.0,16.03,16.03,16.0,16.0,92668.0
2018-08-27 14:40:00,16.0,16.01,15.97,15.97,44000.0,16.0,16.01,15.97,15.97,44000.0
2018-08-27 14:45:00,15.97,15.98,15.96,15.98,31524.0,15.97,15.98,15.96,15.98,31524.0
2018-08-27 14:50:00,15.98,15.99,15.97,15.97,23096.0,15.98,15.99,15.97,15.97,23096.0
2018-08-27 14:55:00,15.97,15.98,15.97,15.97,27200.0,15.97,15.98,15.97,15.97,27200.0
2018-08-27 15:00:00,15.97,15.97,15.94,15.94,47288.0,15.97,15.97,15.94,15.94,47288.0
2018-08-27 15:05:00,15.94,15.94,15.93,15.93,22400.0,15.94,15.94,15.93,15.93,22400.0
2018-08-27 15:10:00,15.93,15.93,15.91,15.92,37200.0,15.93,15.93,15.91,15.92,37200.0
2018-08-27 15:15:00,15.92,15.92,15.9,15.9,26856.0,15.92,15.92,15.9,15.9,26856.0
2018-08-27 15:20:00,15.9,15.92,15.9,15.92,47768.0,15.9,15.92,15.9,15.92,47768.0
2018-08-27 15:25:00,15.92,15.93,15.91,15.93,32488.0,15.92,15.93,15.91,15.93,32488.0
2018-08-27 15:30:00,15.93,15.94,15.92,15.93,40408.0,15.93,15.94,15.92,15.93,40408.0
2018-08-27 15:35:00,15.93,15.93,15.92,15.92,37840.0,15.93,15.93,15.92,15.92,37840.0
2018-08-27 15:40:00,15.92,15.94,15.92,15.94,36588.0,15.92,15.94,15.92,15.94,36588.0
2018-08-27 15:45:00,15.94,15.94,15.93,15.94,58588.0,15.94,15.94,15.93,15.94,58588.0
2018-08-27 15:50:00,15.94,15.95,15.94,15.94,72332.0,15.94,15.95,15.94,15.94,72332.0
2018-08-27 15:55:00,15.94,15.95,15.94,15.95,116836.0,15.94,15.95,15.94,15.95,116836.0
2018-08-28 09:30:00,15.96,16.0,15.96,15.99,102576.0,15.96,16.0,15.96,15.99,102576.0
2018-08-28 09:35:00,16.0,16.01,15.97,15.99,113660.0,16.0,16.01,15.97,15.99,113660.0
2018-08-28 09:40:00,16.0,16.0,15.97,15.98,93080.0,16.0,16.0,15.97,15.98,93080.0
2018-08-28 09:45:00,15.98,15.98,15.96,15.97,46456.0,15.98,15.98,15.96,15.97,46456.0
2018-08-28 09:50:00,15.96,16.0,15.95,15.99,33200.0,15.96,16.0,15.95,15.99,33200.0
2018-08-28 09:55:00,15.99,16.04,15.99,16.0,52492.0,15.99,16.04,15.99,16.0,52492.0
2018-08-28 10:00:00,16.01,16.08,16.01,16.07,45500.0,16.01,16.08,16.01,16.07,45500.0
2018-08-28 10:05:00,16.07,16.07,16.05,16.06,37248.0,16.07,16.07,16.05,16.06,37248.0
2018-08-28 10:10:00,16.06,16.06,16.03,16.05,24500.0,16.06,16.06,16.03,16.05,24500.0
2018-08-28 10:15:00,16.05,16.06,16.04,16.05,21052.0,16.05,16.06,16.04,16.05,21052.0
2018-08-28 10:20:00,16.05,16.05,16.03,16.05,20844.0,16.05,16.05,16.03,16.05,20844.0
2018-08-28 10:25:00,16.05,16.07,16.05,16.06,36040.0,16.05,16.07,16.05,16.06,36040.0
2018-08-28 10:30:00,16.05,16.05,16.03,16.04,25200.0,16.05,16.05,16.03,16.04,25200.0
2018-08-28 10:35:00,16.04,16.06,16.04,16.05,25908.0,16.04,16.06,16.04,16.05,25908.0
2018-08-28 10:40:00,16.05,16.07,16.05,16.05,23200.0,16.05,16.07,16.05,16.05,23200.0
2018-08-28 10:45:00,16.05,16.05,16.03,16.03,39588.0,16.05,16.05,16.03,16.03,39588.0
2018-08-28 10:50:00,16.03,16.07,16.03,16.06,89292.0,16.03,16.07,16.03,16.06,89292.0
2018-08-28 10:55:00,16.06,16.09,16.06,16.08,53424.0,16.06,16.09,16.06,16.08,53424.0
2018-08-28 11:00:00,16.08,16.08,16.07,16.07,29428.0,16.08,16.08,16.07,16.07,29428.0
2018-08-28 11:05:00,16.07,16.09,16.06,16.09,20660.0,16.07,16.09,16.06,16.09,20660.0
2018-08-28 11:10:00,16.09,16.11,16.09,16.11,34144.0,16.09,16.11,16.09,16.11,34144.0
2018-08-28 11:15:00,16.11,16.11,16.1,16.1,25200.0,16.11,16.11,16.1,16.1,25200.0
2018-08-28 11:20:00,16.1,16.15,16.1,16.13,70556.0,16.1,16.15,16.1,16.13,70556.0
2018-08-28 11:25:00,16.13,16.15,16.13,16.15,37188.0,16.13,16.15,16.13,16.15,37188.0
2018-08-28 11:30:00,16.15,16.15,16.11,16.11,41164.0,16.15,16.15,16.11,16.11,41164.0
2018-08-28 11:35:00,16.1,16.1,16.09,16.09,23456.0,16.1,16.1,16.09,16.09,23456.0
2018-08-28 11:40:00,16.09,16.1,16.08,16.09,29008.0,16.09,16.1,16.08,16.09,29008.0
2018-08-28 11:45:00,16.09,16.1,16.08,16.08,21532.0,16.09,16.1,16.08,16.08,21532.0
2018-08-28 11:50:00,16.08,16.09,16.08,16.08,24964.0,16.08,16.09,16.08,16.08,24964.0
2018-08-28 11:55:00,16.08,16.08,16.06,16.07,30288.0,16.08,16.08,16.06,16.07,30288.0
2018-08-28 12:00:00,16.07,16.08,16.06,16.08,39684.0,16.07,16.08,16.06,16.08,39684.0
2018-08-28 12:05:00,16.08,16.09,16.07,16.09,18048.0,16.08,16.09,16.07,16.09,18048.0
2018-08-28 12:10:00,16.09,16.1,16.09,16.09,31116.0,16.09,16.1,16.09,16.09,31116.0
2018-08-28 12:15:00,16.1,16.11,16.09,16.11,21696.0,16.1,16.11,16.09,16.11,21696.0
2018-08-28 12:20:00,16.11,16.11,16.09,16.1,37280.0,16.11,16.11,16.09,16.1,37280.0
2018-08-28 12:25:00,16.11,16.11,16.09,16.09,19600.0,16.11,16.11,16.09,16.09,19600.0
2018-08-28 12:30:00,16.1,16.1,16.09,16.09,20608.0,16.1,16.1,16.09,16.09,20608.0
2018-08-28 12:35:00,16.09,16.1,16.09,16.1,7340.0,16.09,16.1,16.09,16.1,7340.0
2018-08-28 12:40:00,16.1,16.1,16.09,16.1,20432.0,16.1,16.1,16.09,16.1,20432.0
2018-08-28 12:45:00,16.1,16.11,16.1,16.11,20952.0,16.1,16.11,16.1,16.11,20952.0
2018-08-28 12:50:00,16.11,16.11,16.11,16.11,17616.0,16.11,16.11,16.11,16.11,17616.0
2018-08-28 12:55:00,16.11,16.12,16.11,16.12,34644.0,16.11,16.12,16.11,16.12,34644.0
2018-08-28 13:00:00,16.12,16.13,16.12,16.13,153912.0,16.12,16.13,16.12,16.13,153912.0
2018-08-28 13:05:00,16.13,16.13,16.12,16.13,20092.0,16.13,16.13,16.12,16.13,20092.0
2018-08-28 13:10:00,16.13,16.13,16.11,16.12,20728.0,16.13,16.13,16.11,16.12,20728.0
2018-08-28 13:15:00,16.12,16.13,16.11,16.12,17188.0,16.12,16.13,16.11,16.12,17188.0
2018-08-28 13:20:00,16.12,16.13,16.12,16.13,39296.0,16.12,16.13,16.12,16.13,39296.0
2018-08-28 13:25:00,16.13,16.13,16.1,16.1,52840.0,16.13,16.13,16.1,16.1,52840.0
2018-08-28 13:30:00,16.1,16.1,16.09,16.1,65028.0,16.1,16.1,16.09,16.1,65028.0
2018-08-28 13:35:00,16.1,16.11,16.09,16.09,66964.0,16.1,16.11,16.09,16.09,66964.0
2018-08-28 13:40:00,16.09,16.09,16.07,16.07,33792.0,16.09,16.09,16.07,16.07,33792.0
2018-08-28 13:45:00,16.07,16.07,16.06,16.06,30184.0,16.07,16.07,16.06,16.06,30184.0
2018-08-28 13:50:00,16.05,16.07,16.05,16.07,7136.0,16.05,16.07,16.05,16.07,7136.0
2018-08-28 13:55:00,16.07,16.07,16.05,16.05,19336.0,16.07,16.07,16.05,16.05,19336.0
2018-08-28 14:00:00,16.05,16.08,16.05,16.08,21156.0,16.05,16.08,16.05,16.08,21156.0
2018-08-28 14:05:00,16.08,16.09,16.07,16.09,16400.0,16.08,16.09,16.07,16.09,16400.0
2018-08-28 14:10:00,16.09,16.1,16.07,16.08,24300.0,16.09,16.1,16.07,16.08,24300.0
2018-08-28 14:15:00,16.07,16.08,16.07,16.07,18284.0,16.07,16.08,16.07,16.07,18284.0
2018-08-28 14:20:00,16.07,16.08,16.06,16.07,36096.0,16.07,16.08,16.06,16.07,36096.0
2018-08-28 14:25:00,16.07,16.07,16.06,16.06,17808.0,16.07,16.07,16.06,16.06,17808.0
2018-08-28 14:30:00,16.06,16.07,16.06,16.06,26824.0,16.06,16.07,16.06,16.06,26824.0
2018-08-28 14:35:00,16.06,16.06,16.04,16.04,45684.0,16.06,16.06,16.04,16.04,45684.0
2018-08-28 14:40:00,16.04,16.05,16.04,16.05,27412.0,16.04,16.05,16.04,16.05,27412.0
2018-08-28 14:45:00,16.04,16.05,16.04,16.04,14400.0,16.04,16.05,16.04,16.04,14400.0
2018-08-28 14:50:00,16.04,16.04,16.03,16.03,31600.0,16.04,16.04,16.03,16.03,31600.0
2018-08-28 14:55:00,16.03,16.04,16.02,16.03,21428.0,16.03,16.04,16.02,16.03,21428.0
2018-08-28 15:00:00,16.03,16.03,16.02,16.02,26604.0,16.03,16.03,16.02,16.02,26604.0
2018-08-28 15:05:00,16.02,16.03,16.02,16.02,22700.0,16.02,16.03,16.02,16.02,22700.0
2018-08-28 15:10:00,16.02,16.05,16.02,16.05,39456.0,16.02,16.05,16.02,16.05,39456.0
2018-08-28 15:15:00,16.05,16.05,16.03,16.03,41280.0,16.05,16.05,16.03,16.03,41280.0
2018-08-28 15:20:00,16.03,16.03,16.02,16.02,32284.0,16.03,16.03,16.02,16.02,32284.0
2018-08-28 15:25:00,16.02,16.02,16.02,16.02,20564.0,16.02,16.02,16.02,16.02,20564.0
2018-08-28 15:30:00,16.02,16.04,16.02,16.04,30304.0,16.02,16.04,16.02,16.04,30304.0
2018-08-28 15:35:00,16.04,16.04,16.03,16.03,51512.0,16.04,16.04,16.03,16.03,51512.0
2018-08-28 15:40:00,16.03,16.03,16.02,16.03,53588.0,16.03,16.03,16.02,16.03,53588.0
2018-08-28 15:45:00,16.03,16.03,16.03,16.03,77924.0,16.03,16.03,16.03,16.03,77924.0
2018-08-28 15:50:00,16.03,16.03,16.01,16.02,254732.0,16.03,16.03,16.01,16.02,254732.0
2018-08-28 15:55:00,16.02,16.03,16.02,16.02,238264.0,16.02,16.03,16.02,16.02,238264.0
2018-08-29 09:30:00,16.07,16.14,16.05,16.14,139272.0,16.07,16.14,16.05,16.14,139272.0
2018-08-29 09:35:00,16.13,16.13,16.07,16.09,37400.0,16.13,16.13,16.07,16.09,37400.0
2018-08-29 09:40:00,16.08,16.14,16.08,16.14,99768.0,16.08,16.14,16.08,16.14,99768.0
2018-08-29 09:45:00,16.14,16.14,16.08,16.11,47124.0,16.14,16.14,16.08,16.11,47124.0
2018-08-29 09:50:00,16.12,16.17,16.11,16.15,65308.0,16.12,16.17,16.11,16.15,65308.0
2018-08-29 09:55:00,16.15,16.16,16.13,16.15,140736.0,16.15,16.16,16.13,16.15,140736.0
2018-08-29 10:00:00,16.15,16.16,16.13,16.15,53200.0,16.15,16.16,16.13,16.15,53200.0
2018-08-29 10:05:00,16.16,16.19,16.15,16.16,102124.0,16.16,16.19,16.15,16.16,102124.0
2018-08-29 10:10:00,16.16,16.16,16.11,16.11,55564.0,16.16,16.16,16.11,16.11,55564.0
2018-08-29 10:15:00,16.12,16.12,16.09,16.11,35432.0,16.12,16.12,16.09,16.11,35432.0
2018-08-29 10:20:00,16.12,16.13,16.1,16.13,58492.0,16.12,16.13,16.1,16.13,58492.0
2018-08-29 10:25:00,16.13,16.14,16.11,16.12,54668.0,16.13,16.14,16.11,16.12,54668.0
2018-08-29 10:30:00,16.12,16.15,16.12,16.15,34420.0,16.12,16.15,16.12,16.15,34420.0
2018-08-29 10:35:00,16.15,16.15,16.11,16.13,84764.0,16.15,16.15,16.11,16.13,84764.0
2018-08-29 10:40:00,16.13,16.14,16.13,16.14,130728.0,16.13,16.14,16.13,16.14,130728.0
2018-08-29 10:45:00,16.15,16.18,16.14,16.18,60884.0,16.15,16.18,16.14,16.18,60884.0
2018-08-29 10:50:00,16.18,16.2,16.18,16.19,69548.0,16.18,16.2,16.18,16.19,69548.0
2018-08-29 10:55:00,16.19,16.19,16.16,16.18,49572.0,16.19,16.19,16.16,16.18,49572.0
2018-08-29 11:00:00,16.17,16.18,16.15,16.15,31584.0,16.17,16.18,16.15,16.15,31584.0
2018-08-29 11:05:00,16.14,16.16,16.14,16.14,19624.0,16.14,16.16,16.14,16.14,19624.0
2018-08-29 11:10:00,16.14,16.14,16.12,16.13,153608.0,16.14,16.14,16.12,16.13,153608.0
2018-08-29 11:15:00,16.13,16.15,16.11,16.14,156188.0,16.13,16.15,16.11,16.14,156188.0
2018-08-29 11:20:00,16.14,16.14,16.11,16.12,43812.0,16.14,16.14,16.11,16.12,43812.0
2018-08-29 11:25:00,16.13,16.13,16.11,16.11,33620.0,16.13,16.13,16.11,16.11,33620.0
2018-08-29 11:30:00,16.11,16.13,16.05,16.06,338584.0,16.11,16.13,16.05,16.06,338584.0
2018-08-29 11:35:00,16.05,16.08,16.04,16.05,68444.0,16.05,16.08,16.04,16.05,68444.0
2018-08-29 11:40:00,16.04,16.04,16.03,16.03,26000.0,16.04,16.04,16.03,16.03,26000.0
2018-08-29 11:45:00,16.03,16.04,16.0,16.02,125364.0,16.03,16.04,16.0,16.02,125364.0
2018-08-29 11:50:00,16.02,16.06,16.02,16.06,60312.0,16.02,16.06,16.02,16.06,60312.0
2018-08-29 11:55:00,16.06,16.08,16.05,16.07,56460.0,16.06,16.08,16.05,16.07,56460.0
2018-08-29 12:00:00,16.07,16.08,16.04,16.08,135160.0,16.07,16.08,16.04,16.08,135160.0
2018-08-29 12:05:00,16.08,16.11,16.08,16.11,38172.0,16.08,16.11,16.08,16.11,38172.0
2018-08-29 12:10:00,16.1,16.11,16.05,16.1,88708.0,16.1,16.11,16.05,16.1,88708.0
2018-08-29 12:15:00,16.1,16.1,16.08,16.09,23708.0,16.1,16.1,16.08,16.09,23708.0
2018-08-29 12:20:00,16.09,16.09,16.07,16.07,23232.0,16.09,16.09,16.07,16.07,23232.0
2018-08-29 12:25:00,16.07,16.07,16.05,16.05,18960.0,16.07,16.07,16.05,16.05,18960.0
2018-08-29 12:30:00,16.05,16.05,16.05,16.05,40856.0,16.05,16.05,16.05,16.05,40856.0
2018-08-29 12:35:00,16.05,16.06,16.04,16.04,34656.0,16.05,16.06,16.04,16.04,34656.0
2018-08-29 12:40:00,16.04,16.04,16.04,16.04,37680.0,16.04,16.04,16.04,16.04,37680.0
2018-08-29 12:45:00,16.04,16.05,16.04,16.05,46916.0,16.04,16.05,16.04,16.05,46916.0
2018-08-29 12:50:00,16.05,16.05,16.04,16.04,24084.0,16.05,16.05,16.04,16.04,24084.0
2018-08-29 12:55:00,16.04,16.04,16.03,16.04,28924.0,16.04,16.04,16.03,16.04,28924.0
2018-08-29 13:00:00,16.04,16.04,16.03,16.03,16200.0,16.04,16.04,16.03,16.03,16200.0
2018-08-29 13:05:00,16.04,16.06,16.04,16.06,100820.0,16.04,16.06,16.04,16.06,100820.0
2018-08-29 13:10:00,16.07,16.08,16.06,16.08,22032.0,16.07,16.08,16.06,16.08,22032.0
2018-08-29 13:15:00,16.08,16.08,16.05,16.06,25420.0,16.08,16.08,16.05,16.06,25420.0
2018-08-29 13:20:00,16.06,16.06,16.05,16.06,16800.0,16.06,16.06,16.05,16.06,16800.0
2018-08-29 13:25:00,16.06,16.07,16.06,16.06,28400.0,16.06,16.07,16.06,16.06,28400.0
2018-08-29 13:30:00,16.06,16.09,16.06,16.09,16792.0,16.06,16.09,16.06,16.09,16792.0
2018-08-29 13:35:00,16.09,16.09,16.07,16.07,40884.0,16.09,16.09,16.07,16.07,40884.0
2018-08-29 13:40:00,16.07,16.07,16.06,16.06,30236.0,16.07,16.07,16.06,16.06,30236.0
2018-08-29 13:45:00,16.06,16.07,16.05,16.06,51536.0,16.06,16.07,16.05,16.06,51536.0
2018-08-29 13:50:00,16.06,16.08,16.06,16.08,12240.0,16.06,16.08,16.06,16.08,12240.0
2018-08-29 13:55:00,16.08,16.08,16.07,16.07,47828.0,16.08,16.08,16.07,16.07,47828.0
2018-08-29 14:00:00,16.07,16.08,16.07,16.07,30400.0,16.07,16.08,16.07,16.07,30400.0
2018-08-29 14:05:00,16.07,16.08,16.07,16.07,25224.0,16.07,16.08,16.07,16.07,25224.0
2018-08-29 14:10:00,16.07,16.09,16.07,16.09,86832.0,16.07,16.09,16.07,16.09,86832.0
2018-08-29 14:15:00,16.09,16.09,16.08,16.08,45720.0,16.09,16.09,16.08,16.08,45720.0
2018-08-29 14:20:00,16.08,16.09,16.08,16.09,23248.0,16.08,16.09,16.08,16.09,23248.0
2018-08-29 14:25:00,16.08,16.08,16.06,16.07,31924.0,16.08,16.08,16.06,16.07,31924.0
2018-08-29 14:30:00,16.07,16.07,16.06,16.07,12440.0,16.07,16.07,16.06,16.07,12440.0
2018-08-29 14:35:00,16.08,16.08,16.07,16.08,62880.0,16.08,16.08,16.07,16.08,62880.0
2018-08-29 14:40:00,16.08,16.08,16.07,16.08,48280.0,16.08,16.08,16.07,16.08,48280.0
2018-08-29 14:45:00,16.08,16.08,16.07,16.07,18396.0,16.08,16.08,16.07,16.07,18396.0
2018-08-29 14:50:00,16.08,16.08,16.07,16.07,25108.0,16.08,16.08,16.07,16.07,25108.0
2018-08-29 14:55:00,16.07,16.08,16.06,16.06,53268.0,16.07,16.08,16.06,16.06,53268.0
2018-08-29 15:00:00,16.06,16.07,16.03,16.03,96584.0,16.06,16.07,16.03,16.03,96584.0
2018-08-29 15:05:00,16.03,16.03,16.02,16.03,158488.0,16.03,16.03,16.02,16.03,158488.0
2018-08-29 15:10:00,16.03,16.04,16.02,16.04,326852.0,16.03,16.04,16.02,16.04,326852.0
2018-08-29 15:15:00,16.04,16.07,16.03,16.06,130376.0,16.04,16.07,16.03,16.06,130376.0
2018-08-29 15:20:00,16.06,16.07,16.04,16.04,52624.0,16.06,16.07,16.04,16.04,52624.0
2018-08-29 15:25:00,16.04,16.06,16.04,16.05,58032.0,16.04,16.06,16.04,16.05,58032.0
2018-08-29 15:30:00,16.05,16.06,16.05,16.06,103668.0,16.05,16.06,16.05,16.06,103668.0
2018-08-29 15:35:00,16.06,16.06,16.04,16.06,203768.0,16.06,16.06,16.04,16.06,203768.0
2018-08-29 15:40:00,16.06,16.06,16.05,16.05,74424.0,16.06,16.06,16.05,16.05,74424.0
2018-08-29 15:45:00,16.05,16.05,16.04,16.04,108236.0,16.05,16.05,16.04,16.04,108236.0
2018-08-29 15:50:00,16.04,16.05,16.03,16.03,101136.0,16.04,16.05,16.03,16.03,101136.0
2018-08-29 15:55:00,16.03,16.03,16.02,16.03,212384.0,16.03,16.03,16.02,16.03,212384.0
2018-08-30 09:30:00,16.03,16.11,16.03,16.05,47144.0,16.03,16.11,16.03,16.05,47144.0
2018-08-30 09:35:00,16.05,16.08,16.04,16.04,34400.0,16.05,16.08,16.04,16.04,34400.0
2018-08-30 09:40:00,16.06,16.09,16.06,16.08,28100.0,16.06,16.09,16.06,16.08,28100.0
2018-08-30 09:45:00,16.08,16.09,16.03,16.03,35652.0,16.08,16.09,16.03,16.03,35652.0
2018-08-30 09:50:00,16.02,16.04,16.02,16.03,15804.0,16.02,16.04,16.02,16.03,15804.0
2018-08-30 09:55:00,16.04,16.05,16.02,16.04,19200.0,16.04,16.05,16.02,16.04,19200.0
2018-08-30 10:00:00,16.04,16.05,16.03,16.05,14000.0,16.04,16.05,16.03,16.05,14000.0
2018-08-30 10:05:00,16.04,16.07,16.04,16.07,22200.0,16.04,16.07,16.04,16.07,22200.0
2018-08-30 10:10:00,16.07,16.07,16.06,16.06,45572.0,16.07,16.07,16.06,16.06,45572.0
2018-08-30 10:15:00,16.07,16.1,16.06,16.1,30760.0,16.07,16.1,16.06,16.1,30760.0
2018-08-30 10:20:00,16.09,16.09,16.08,16.09,25512.0,16.09,16.09,16.08,16.09,25512.0
2018-08-30 10:25:00,16.1,16.1,16.08,16.08,22800.0,16.1,16.1,16.08,16.08,22800.0
2018-08-30 10:30:00,16.08,16.11,16.07,16.11,61072.0,16.08,16.11,16.07,16.11,61072.0
2018-08-30 10:35:00,16.11,16.12,16.1,16.12,15308.0,16.11,16.12,16.1,16.12,15308.0
2018-08-30 10:40:00,16.11,16.12,16.1,16.11,34772.0,16.11,16.12,16.1,16.11,34772.0
2018-08-30 10:45:00,16.11,16.14,16.11,16.13,45504.0,16.11,16.14,16.11,16.13,45504.0
2018-08-30 10:50:00,16.13,16.14,16.13,16.13,43972.0,16.13,16.14,16.13,16.13,43972.0
2018-08-30 10:55:00,16.13,16.13,16.11,16.11,35964.0,16.13,16.13,16.11,16.11,35964.0
2018-08-30 11:00:00,16.12,16.13,16.11,16.13,25016.0,16.12,16.13,16.11,16.13,25016.0
2018-08-30 11:05:00,16.13,16.13,16.1,16.1,36556.0,16.13,16.13,16.1,16.1,36556.0
2018-08-30 11:10:00,16.11,16.11,16.1,16.11,28532.0,16.11,16.11,16.1,16.11,28532.0
2018-08-30 11:15:00,16.11,16.12,16.11,16.11,17760.0,16.11,16.12,16.11,16.11,17760.0
2018-08-30 11:20:00,16.11,16.11,16.09,16.1,19356.0,16.11,16.11,16.09,16.1,19356.0
2018-08-30 11:25:00,16.09,16.1,16.09,16.1,29424.0,16.09,16.1,16.09,16.1,29424.0
2018-08-30 11:30:00,16.1,16.1,16.09,16.1,33796.0,16.1,16.1,16.09,16.1,33796.0
2018-08-30 11:35:00,16.1,16.1,16.09,16.09,20660.0,16.1,16.1,16.09,16.09,20660.0
2018-08-30 11:40:00,16.09,16.09,16.08,16.09,22856.0,16.09,16.09,16.08,16.09,22856.0
2018-08-30 11:45:00,16.09,16.1,16.09,16.1,54900.0,16.09,16.1,16.09,16.1,54900.0
2018-08-30 11:50:00,16.1,16.12,16.1,16.12,38472.0,16.1,16.12,16.1,16.12,38472.0
2018-08-30 11:55:00,16.12,16.13,16.12,16.13,23204.0,16.12,16.13,16.12,16.13,23204.0
2018-08-30 12:00:00,16.12,16.13,16.12,16.12,17048.0,16.12,16.13,16.12,16.12,17048.0
2018-08-30 12:05:00,16.12,16.13,16.11,16.12,22400.0,16.12,16.13,16.11,16.12,22400.0
2018-08-30 12:10:00,16.12,16.13,16.12,16.13,19404.0,16.12,16.13,16.12,16.13,19404.0
2018-08-30 12:15:00,16.13,16.15,16.13,16.14,20976.0,16.13,16.15,16.13,16.14,20976.0
2018-08-30 12:20:00,16.15,16.16,16.14,16.16,26596.0,16.15,16.16,16.14,16.16,26596.0
2018-08-30 12:25:00,16.15,16.16,16.15,16.15,17876.0,16.15,16.16,16.15,16.15,17876.0
2018-08-30 12:30:00,16.15,16.15,16.14,16.15,15200.0,16.15,16.15,16.14,16.15,15200.0
2018-08-30 12:35:00,16.15,16.15,16.12,16.13,28384.0,16.15,16.15,16.12,16.13,28384.0
2018-08-30 12:40:00,16.13,16.13,16.12,16.13,26472.0,16.13,16.13,16.12,16.13,26472.0
2018-08-30 12:45:00,16.13,16.13,16.12,16.12,15956.0,16.13,16.13,16.12,16.12,15956.0
2018-08-30 12:50:00,16.13,16.13,16.12,16.13,73208.0,16.13,16.13,16.12,16.13,73208.0
2018-08-30 12:55:00,16.13,16.14,16.13,16.13,99764.0,16.13,16.14,16.13,16.13,99764.0
2018-08-30 13:00:00,16.13,16.17,16.13,16.17,68476.0,16.13,16.17,16.13,16.17,68476.0
2018-08-30 13:05:00,16.17,16.18,16.16,16.17,45608.0,16.17,16.18,16.16,16.17,45608.0
2018-08-30 13:10:00,16.17,16.18,16.17,16.18,13476.0,16.17,16.18,16.17,16.18,13476.0
2018-08-30 13:15:00,16.18,16.19,16.17,16.18,29240.0,16.18,16.19,16.17,16.18,29240.0
2018-08-30 13:20:00,16.18,16.18,16.18,16.18,8800.0,16.18,16.18,16.18,16.18,8800.0
2018-08-30 13:25:00,16.18,16.18,16.18,16.18,17600.0,16.18,16.18,16.18,16.18,17600.0
2018-08-30 13:30:00,16.18,16.18,16.18,16.18,11088.0,16.18,16.18,16.18,16.18,11088.0
2018-08-30 13:35:00,16.18,16.18,16.17,16.18,18788.0,16.18,16.18,16.17,16.18,18788.0
2018-08-30 13:40:00,16.18,16.18,16.17,16.17,18160.0,16.18,16.18,16.17,16.17,18160.0
2018-08-30 13:45:00,16.17,16.18,16.16,16.16,111504.0,16.17,16.18,16.16,16.16,111504.0
2018-08-30 13:50:00,16.17,16.17,16.14,16.14,166760.0,16.17,16.17,16.14,16.14,166760.0
2018-08-30 13:55:00,16.14,16.16,16.12,16.13,202088.0,16.14,16.16,16.12,16.13,202088.0
2018-08-30 14:00:00,16.13,16.15,16.11,16.13,201684.0,16.13,16.15,16.11,16.13,201684.0
2018-08-30 14:05:00,16.13,16.14,16.11,16.12,44916.0,16.13,16.14,16.11,16.12,44916.0
2018-08-30 14:10:00,16.12,16.13,16.11,16.12,31792.0,16.12,16.13,16.11,16.12,31792.0
2018-08-30 14:15:00,16.13,16.13,16.07,16.07,53256.0,16.13,16.13,16.07,16.07,53256.0
2018-08-30 14:20:00,16.07,16.09,16.03,16.05,100360.0,16.07,16.09,16.03,16.05,100360.0
2018-08-30 14:25:00,16.05,16.06,16.05,16.05,26680.0,16.05,16.06,16.05,16.05,26680.0
2018-08-30 14:30:00,16.05,16.07,16.05,16.07,25852.0,16.05,16.07,16.05,16.07,25852.0
2018-08-30 14:35:00,16.07,16.11,16.06,16.11,74420.0,16.07,16.11,16.06,16.11,74420.0
2018-08-30 14:40:00,16.12,16.12,16.11,16.11,20564.0,16.12,16.12,16.11,16.11,20564.0
2018-08-30 14:45:00,16.11,16.13,16.1,16.12,53664.0,16.11,16.13,16.1,16.12,53664.0
2018-08-30 14:50:00,16.12,16.12,16.11,16.11,23216.0,16.12,16.12,16.11,16.11,23216.0
2018-08-30 14:55:00,16.12,16.12,16.1,16.11,45892.0,16.12,16.12,16.1,16.11,45892.0
2018-08-30 15:00:00,16.11,16.11,16.08,16.09,48924.0,16.11,16.11,16.08,16.09,48924.0
2018-08-30 15:05:00,16.09,16.1,16.09,16.1,36716.0,16.09,16.1,16.09,16.1,36716.0
2018-08-30 15:10:00,16.1,16.11,16.1,16.11,56804.0,16.1,16.11,16.1,16.11,56804.0
2018-08-30 15:15:00,16.11,16.11,16.1,16.1,23200.0,16.11,16.11,16.1,16.1,23200.0
2018-08-30 15:20:00,16.1,16.11,16.1,16.1,39340.0,16.1,16.11,16.1,16.1,39340.0
2018-08-30 15:25:00,16.1,16.1,16.09,16.1,46552.0,16.1,16.1,16.09,16.1,46552.0
2018-08-30 15:30:00,16.1,16.11,16.09,16.1,36148.0,16.1,16.11,16.09,16.1,36148.0
2018-08-30 15:35:00,16.1,16.1,16.08,16.09,50956.0,16.1,16.1,16.08,16.09,50956.0
2018-08-30 15:40:00,16.09,16.09,16.08,16.08,76860.0,16.09,16.09,16.08,16.08,76860.0
2018-08-30 15:45:00,16.08,16.09,16.08,16.09,67592.0,16.08,16.09,16.08,16.09,67592.0
2018-08-30 15:50:00,16.08,16.1,16.08,16.1,79888.0,16.08,16.1,16.08,16.1,79888.0
2018-08-30 15:55:00,16.1,16.11,16.09,16.1,197736.0,16.1,16.11,16.09,16.1,197736.0
2018-08-31 09:30:00,16.07,16.12,16.03,16.1,49624.0,16.07,16.12,16.03,16.1,49624.0
2018-08-31 09:35:00,16.11,16.11,16.09,16.1,17704.0,16.11,16.11,16.09,16.1,17704.0
2018-08-31 09:40:00,16.1,16.14,16.09,16.12,51980.0,16.1,16.14,16.09,16.12,51980.0
2018-08-31 09:45:00,16.12,16.13,16.09,16.09,18800.0,16.12,16.13,16.09,16.09,18800.0
2018-08-31 09:50:00,16.1,16.12,16.1,16.1,25720.0,16.1,16.12,16.1,16.1,25720.0
2018-08-31 09:55:00,16.1,16.13,16.1,16.12,24400.0,16.1,16.13,16.1,16.12,24400.0
2018-08-31 10:00:00,16.11,16.12,16.1,16.11,29828.0,16.11,16.12,16.1,16.11,29828.0
2018-08-31 10:05:00,16.11,16.12,16.1,16.11,33600.0,16.11,16.12,16.1,16.11,33600.0
2018-08-31 10:10:00,16.11,16.11,16.1,16.1,31200.0,16.11,16.11,16.1,16.1,31200.0
2018-08-31 10:15:00,16.1,16.11,16.09,16.09,30104.0,16.1,16.11,16.09,16.09,30104.0
2018-08-31 10:20:00,16.09,16.1,16.08,16.08,31228.0,16.09,16.1,16.08,16.08,31228.0
2018-08-31 10:25:00,16.08,16.09,16.06,16.07,35440.0,16.08,16.09,16.06,16.07,35440.0
2018-08-31 10:30:00,16.07,16.07,16.05,16.05,15164.0,16.07,16.07,16.05,16.05,15164.0
2018-08-31 10:35:00,16.05,16.07,16.05,16.07,28460.0,16.05,16.07,16.05,16.07,28460.0
2018-08-31 10:40:00,16.07,16.09,16.07,16.08,26376.0,16.07,16.09,16.07,16.08,26376.0
2018-08-31 10:45:00,16.07,16.09,16.07,16.08,16000.0,16.07,16.09,16.07,16.08,16000.0
2018-08-31 10:50:00,16.08,16.1,16.08,16.09,48680.0,16.08,16.1,16.08,16.09,48680.0
2018-08-31 10:55:00,16.09,16.11,16.09,16.11,32844.0,16.09,16.11,16.09,16.11,32844.0
2018-08-31 11:00:00,16.11,16.12,16.1,16.11,38416.0,16.11,16.12,16.1,16.11,38416.0
2018-08-31 11:05:00,16.11,16.11,16.09,16.09,23380.0,16.11,16.11,16.09,16.09,23380.0
2018-08-31 11:10:00,16.09,16.11,16.09,16.1,18000.0,16.09,16.11,16.09,16.1,18000.0
2018-08-31 11:15:00,16.09,16.11,16.09,16.1,15776.0,16.09,16.11,16.09,16.1,15776.0
2018-08-31 11:20:00,16.1,16.11,16.09,16.1,27016.0,16.1,16.11,16.09,16.1,27016.0
2018-08-31 11:25:00,16.1,16.1,16.09,16.09,12704.0,16.1,16.1,16.09,16.09,12704.0
2018-08-31 11:30:00,16.09,16.11,16.09,16.1,22308.0,16.09,16.11,16.09,16.1,22308.0
2018-08-31 11:35:00,16.1,16.12,16.1,16.12,27748.0,16.1,16.12,16.1,16.12,27748.0
2018-08-31 11:40:00,16.12,16.12,16.1,16.1,20128.0,16.12,16.12,16.1,16.1,20128.0
2018-08-31 11:45:00,16.1,16.1,16.09,16.1,14000.0,16.1,16.1,16.09,16.1,14000.0
2018-08-31 11:50:00,16.1,16.1,16.09,16.09,23016.0,16.1,16.1,16.09,16.09,23016.0
2018-08-31 11:55:00,16.09,16.1,16.09,16.1,19844.0,16.09,16.1,16.09,16.1,19844.0
2018-08-31 12:00:00,16.09,16.09,16.08,16.08,31256.0,16.09,16.09,16.08,16.08,31256.0
2018-08-31 12:05:00,16.08,16.09,16.07,16.08,13600.0,16.08,16.09,16.07,16.08,13600.0
2018-08-31 12:10:00,16.08,16.08,16.08,16.08,16180.0,16.08,16.08,16.08,16.08,16180.0
2018-08-31 12:15:00,16.09,16.1,16.08,16.09,26200.0,16.09,16.1,16.08,16.09,26200.0
2018-08-31 12:20:00,16.1,16.1,16.09,16.09,12788.0,16.1,16.1,16.09,16.09,12788.0
2018-08-31 12:25:00,16.09,16.09,16.08,16.09,22012.0,16.09,16.09,16.08,16.09,22012.0
2018-08-31 12:30:00,16.09,16.1,16.07,16.08,16556.0,16.09,16.1,16.07,16.08,16556.0
2018-08-31 12:35:00,16.08,16.08,16.07,16.08,39736.0,16.08,16.08,16.07,16.08,39736.0
2018-08-31 12:40:00,16.08,16.08,16.07,16.08,18492.0,16.08,16.08,16.07,16.08,18492.0
2018-08-31 12:45:00,16.08,16.08,16.08,16.08,28820.0,16.08,16.08,16.08,16.08,28820.0
2018-08-31 12:50:00,16.08,16.09,16.08,16.08,23544.0,16.08,16.09,16.08,16.08,23544.0
2018-08-31 12:55:00,16.08,16.08,16.08,16.08,22000.0,16.08,16.08,16.08,16.08,22000.0
2018-08-31 13:00:00,16.08,16.08,16.07,16.07,10260.0,16.08,16.08,16.07,16.07,10260.0
2018-08-31 13:05:00,16.07,16.08,16.07,16.08,7320.0,16.07,16.08,16.07,16.08,7320.0
2018-08-31 13:10:00,16.08,16.08,16.07,16.08,4400.0,16.08,16.08,16.07,16.08,4400.0
2018-08-31 13:15:00,16.08,16.08,16.07,16.07,32128.0,16.08,16.08,16.07,16.07,32128.0
2018-08-31 13:20:00,16.07,16.07,16.07,16.07,14828.0,16.07,16.07,16.07,16.07,14828.0
2018-08-31 13:25:00,16.07,16.07,16.06,16.07,15576.0,16.07,16.07,16.06,16.07,15576.0
2018-08-31 13:30:00,16.07,16.07,16.05,16.07,57388.0,16.07,16.07,16.05,16.07,57388.0
2018-08-31 13:35:00,16.07,16.08,16.07,16.07,14608.0,16.07,16.08,16.07,16.07,14608.0
2018-08-31 13:40:00,16.07,16.07,16.07,16.07,8400.0,16.07,16.07,16.07,16.07,8400.0
2018-08-31 13:45:00,16.07,16.08,16.07,16.08,11840.0,16.07,16.08,16.07,16.08,11840.0
2018-08-31 13:50:00,16.08,16.08,16.07,16.07,18496.0,16.08,16.08,16.07,16.07,18496.0
2018-08-31 13:55:00,16.07,16.08,16.07,16.08,22948.0,16.07,16.08,16.07,16.08,22948.0
2018-08-31 14:00:00,16.08,16.08,16.07,16.07,20568.0,16.08,16.08,16.07,16.07,20568.0
2018-08-31 14:05:00,16.07,16.07,16.06,16.06,34188.0,16.07,16.07,16.06,16.06,34188.0
2018-08-31 14:10:00,16.06,16.06,16.05,16.06,15936.0,16.06,16.06,16.05,16.06,15936.0
2018-08-31 14:15:00,16.06,16.06,16.05,16.05,18064.0,16.06,16.06,16.05,16.05,18064.0
2018-08-31 14:20:00,16.06,16.06,16.05,16.05,15460.0,16.06,16.06,16.05,16.05,15460.0
2018-08-31 14:25:00,16.05,16.06,16.05,16.05,10544.0,16.05,16.06,16.05,16.05,10544.0
2018-08-31 14:30:00,16.05,16.06,16.05,16.05,21992.0,16.05,16.06,16.05,16.05,21992.0
2018-08-31 14:35:00,16.05,16.05,16.04,16.05,14988.0,16.05,16.05,16.04,16.05,14988.0
2018-08-31 14:40:00,16.05,16.05,16.04,16.04,19200.0,16.05,16.05,16.04,16.04,19200.0
2018-08-31 14:45:00,16.04,16.06,16.04,16.06,49680.0,16.04,16.06,16.04,16.06,49680.0
2018-08-31 14:50:00,16.06,16.06,16.05,16.05,31552.0,16.06,16.06,16.05,16.05,31552.0
2018-08-31 14:55:00,16.05,16.06,16.05,16.05,30400.0,16.05,16.06,16.05,16.05,30400.0
2018-08-31 15:00:00,16.05,16.06,16.05,16.06,13496.0,16.05,16.06,16.05,16.06,13496.0
2018-08-31 15:05:00,16.06,16.07,16.06,16.06,29844.0,16.06,16.07,16.06,16.06,29844.0
2018-08-31 15:10:00,16.06,16.07,16.05,16.07,17328.0,16.06,16.07,16.05,16.07,17328.0
2018-08-31 15:15:00,16.07,16.08,16.07,16.07,45536.0,16.07,16.08,16.07,16.07,45536.0
2018-08-31 15:20:00,16.07,16.07,16.05,16.05,45800.0,16.07,16.07,16.05,16.05,45800.0
2018-08-31 15:25:00,16.06,16.06,16.04,16.04,38876.0,16.06,16.06,16.04,16.04,38876.0
2018-08-31 15:30:00,16.05,16.08,16.05,16.07,64600.0,16.05,16.08,16.05,16.07,64600.0
2018-08-31 15:35:00,16.08,16.08,16.07,16.07,30992.0,16.08,16.08,16.07,16.07,30992.0
2018-08-31 15:40:00,16.07,16.07,16.06,16.07,86556.0,16.07,16.07,16.06,16.07,86556.0
2018-08-31 15:45:00,16.07,16.08,16.07,16.08,148844.0,16.07,16.08,16.07,16.08,148844.0
2018-08-31 15:50:00,16.08,16.08,16.07,16.07,141868.0,16.08,16.08,16.07,16.07,141868.0
2018-08-31 15:55:00,16.08,16.09,16.07,16.08,242700.0,16.08,16.09,16.07,16.08,242700.0
2018-09-04 09:30:00,16.18,16.18,16.09,16.11,248160.0,16.18,16.18,16.09,16.11,248160.0
2018-09-04 09:35:00,16.13,16.17,16.1,16.16,59840.0,16.13,16.17,16.1,16.16,59840.0
2018-09-04 09:40:00,16.16,16.18,16.14,16.15,86000.0,16.16,16.18,16.14,16.15,86000.0
2018-09-04 09:45:00,16.14,16.17,16.14,16.16,17200.0,16.14,16.17,16.14,16.16,17200.0
2018-09-04 09:50:00,16.15,16.19,16.15,16.18,12796.0,16.15,16.19,16.15,16.18,12796.0
2018-09-04 09:55:00,16.18,16.19,16.17,16.17,18968.0,16.18,16.19,16.17,16.17,18968.0
2018-09-04 10:00:00,16.18,16.2,16.18,16.18,20000.0,16.18,16.2,16.18,16.18,20000.0
2018-09-04 10:05:00,16.17,16.17,16.14,16.15,83488.0,16.17,16.17,16.14,16.15,83488.0
2018-09-04 10:10:00,16.15,16.15,16.11,16.11,94436.0,16.15,16.15,16.11,16.11,94436.0
2018-09-04 10:15:00,16.11,16.14,16.1,16.12,65024.0,16.11,16.14,16.1,16.12,65024.0
2018-09-04 10:20:00,16.12,16.14,16.12,16.12,46816.0,16.12,16.14,16.12,16.12,46816.0
2018-09-04 10:25:00,16.12,16.14,16.12,16.13,69264.0,16.12,16.14,16.12,16.13,69264.0
2018-09-04 10:30:00,16.13,16.14,16.11,16.14,31104.0,16.13,16.14,16.11,16.14,31104.0
2018-09-04 10:35:00,16.14,16.14,16.13,16.14,72796.0,16.14,16.14,16.13,16.14,72796.0
2018-09-04 10:40:00,16.14,16.15,16.12,16.12,66732.0,16.14,16.15,16.12,16.12,66732.0
2018-09-04 10:45:00,16.11,16.15,16.11,16.15,99588.0,16.11,16.15,16.11,16.15,99588.0
2018-09-04 10:50:00,16.15,16.18,16.14,16.18,89324.0,16.15,16.18,16.14,16.18,89324.0
2018-09-04 10:55:00,16.19,16.21,16.18,16.18,36388.0,16.19,16.21,16.18,16.18,36388.0
2018-09-04 11:00:00,16.18,16.2,16.17,16.18,30396.0,16.18,16.2,16.17,16.18,30396.0
2018-09-04 11:05:00,16.18,16.18,16.16,16.17,37384.0,16.18,16.18,16.16,16.17,37384.0
2018-09-04 11:10:00,16.17,16.17,16.14,16.14,42504.0,16.17,16.17,16.14,16.14,42504.0
2018-09-04 11:15:00,16.14,16.15,16.14,16.14,120240.0,16.14,16.15,16.14,16.14,120240.0
2018-09-04 11:20:00,16.14,16.14,16.13,16.13,40592.0,16.14,16.14,16.13,16.13,40592.0
2018-09-04 11:25:00,16.14,16.14,16.11,16.12,57292.0,16.14,16.14,16.11,16.12,57292.0
2018-09-04 11:30:00,16.12,16.14,16.12,16.14,35112.0,16.12,16.14,16.12,16.14,35112.0
2018-09-04 11:35:00,16.14,16.15,16.14,16.15,28272.0,16.14,16.15,16.14,16.15,28272.0
2018-09-04 11:40:00,16.15,16.15,16.12,16.12,77820.0,16.15,16.15,16.12,16.12,77820.0
2018-09-04 11:45:00,16.13,16.13,16.12,16.13,22400.0,16.13,16.13,16.12,16.13,22400.0
2018-09-04 11:50:00,16.13,16.13,16.11,16.13,45336.0,16.13,16.13,16.11,16.13,45336.0
2018-09-04 11:55:00,16.12,16.13,16.12,16.13,22872.0,16.12,16.13,16.12,16.13,22872.0
2018-09-04 12:00:00,16.13,16.14,16.12,16.12,27744.0,16.13,16.14,16.12,16.12,27744.0
2018-09-04 12:05:00,16.12,16.14,16.12,16.13,30044.0,16.12,16.14,16.12,16.13,30044.0
2018-09-04 12:10:00,16.13,16.14,16.12,16.13,22376.0,16.13,16.14,16.12,16.13,22376.0
2018-09-04 12:15:00,16.14,16.16,16.14,16.16,20892.0,16.14,16.16,16.14,16.16,20892.0
2018-09-04 12:20:00,16.16,16.16,16.12,16.12,15400.0,16.16,16.16,16.12,16.12,15400.0
2018-09-04 12:25:00,16.12,16.13,16.11,16.12,95460.0,16.12,16.13,16.11,16.12,95460.0
2018-09-04 12:30:00,16.12,16.13,16.1,16.1,56948.0,16.12,16.13,16.1,16.1,56948.0
2018-09-04 12:35:00,16.1,16.11,16.1,16.11,29324.0,16.1,16.11,16.1,16.11,29324.0
2018-09-04 12:40:00,16.11,16.13,16.11,16.12,220204.0,16.11,16.13,16.11,16.12,220204.0
2018-09-04 12:45:00,16.12,16.13,16.11,16.12,356992.0,16.12,16.13,16.11,16.12,356992.0
2018-09-04 12:50:00,16.12,16.13,16.12,16.13,33140.0,16.12,16.13,16.12,16.13,33140.0
2018-09-04 12:55:00,16.13,16.15,16.13,16.15,28628.0,16.13,16.15,16.13,16.15,28628.0
2018-09-04 13:00:00,16.14,16.16,16.14,16.15,41156.0,16.14,16.16,16.14,16.15,41156.0
2018-09-04 13:05:00,16.15,16.17,16.15,16.17,42752.0,16.15,16.17,16.15,16.17,42752.0
2018-09-04 13:10:00,16.17,16.19,16.15,16.17,129300.0,16.17,16.19,16.15,16.17,129300.0
2018-09-04 13:15:00,16.17,16.18,16.16,16.16,33864.0,16.17,16.18,16.16,16.16,33864.0
2018-09-04 13:20:00,16.16,16.17,16.16,16.17,47908.0,16.16,16.17,16.16,16.17,47908.0
2018-09-04 13:25:00,16.17,16.18,16.17,16.18,35176.0,16.17,16.18,16.17,16.18,35176.0
2018-09-04 13:30:00,16.18,16.18,16.17,16.18,29252.0,16.18,16.18,16.17,16.18,29252.0
2018-09-04 13:35:00,16.18,16.19,16.17,16.17,26248.0,16.18,16.19,16.17,16.17,26248.0
2018-09-04 13:40:00,16.17,16.18,16.16,16.16,39892.0,16.17,16.18,16.16,16.16,39892.0
2018-09-04 13:45:00,16.16,16.19,16.16,16.18,41772.0,16.16,16.19,16.16,16.18,41772.0
2018-09-04 13:50:00,16.19,16.2,16.18,16.2,33660.0,16.19,16.2,16.18,16.2,33660.0
2018-09-04 13:55:00,16.2,16.2,16.2,16.2,92512.0,16.2,16.2,16.2,16.2,92512.0
2018-09-04 14:00:00,16.2,16.22,16.2,16.22,71776.0,16.2,16.22,16.2,16.22,71776.0
2018-09-04 14:05:00,16.22,16.23,16.21,16.22,39228.0,16.22,16.23,16.21,16.22,39228.0
2018-09-04 14:10:00,16.22,16.22,16.21,16.22,20248.0,16.22,16.22,16.21,16.22,20248.0
2018-09-04 14:15:00,16.22,16.24,16.22,16.23,34732.0,16.22,16.24,16.22,16.23,34732.0
2018-09-04 14:20:00,16.24,16.26,16.23,16.25,42556.0,16.24,16.26,16.23,16.25,42556.0
2018-09-04 14:25:00,16.26,16.26,16.25,16.25,48740.0,16.26,16.26,16.25,16.25,48740.0
2018-09-04 14:30:00,16.25,16.27,16.25,16.26,29672.0,16.25,16.27,16.25,16.26,29672.0
2018-09-04 14:35:00,16.26,16.26,16.25,16.25,27612.0,16.26,16.26,16.25,16.25,27612.0
2018-09-04 14:40:00,16.25,16.25,16.23,16.25,92032.0,16.25,16.25,16.23,16.25,92032.0
2018-09-04 14:45:00,16.25,16.25,16.23,16.23,38152.0,16.25,16.25,16.23,16.23,38152.0
2018-09-04 14:50:00,16.23,16.24,16.23,16.24,33880.0,16.23,16.24,16.23,16.24,33880.0
2018-09-04 14:55:00,16.23,16.24,16.23,16.23,38496.0,16.23,16.24,16.23,16.23,38496.0
2018-09-04 15:00:00,16.24,16.24,16.22,16.23,65056.0,16.24,16.24,16.22,16.23,65056.0
2018-09-04 15:05:00,16.23,16.25,16.23,16.24,41324.0,16.23,16.25,16.23,16.24,41324.0
2018-09-04 15:10:00,16.24,16.24,16.24,16.24,56188.0,16.24,16.24,16.24,16.24,56188.0
2018-09-04 15:15:00,16.24,16.25,16.24,16.25,42076.0,16.24,16.25,16.24,16.25,42076.0
2018-09-04 15:20:00,16.25,16.26,16.24,16.25,71096.0,16.25,16.26,16.24,16.25,71096.0
2018-09-04 15:25:00,16.25,16.25,16.23,16.23,62248.0,16.25,16.25,16.23,16.23,62248.0
2018-09-04 15:30:00,16.23,16.23,16.22,16.22,89272.0,16.23,16.23,16.22,16.22,89272.0
2018-09-04 15:35:00,16.22,16.23,16.22,16.23,46576.0,16.22,16.23,16.22,16.23,46576.0
2018-09-04 15:40:00,16.23,16.23,16.21,16.21,121156.0,16.23,16.23,16.21,16.21,121156.0
2018-09-04 15:45:00,16.21,16.21,16.2,16.2,139520.0,16.21,16.21,16.2,16.2,139520.0
2018-09-04 15:50:00,16.2,16.2,16.18,16.19,126716.0,16.2,16.2,16.18,16.19,126716.0
2018-09-04 15:55:00,16.19,16.23,16.19,16.22,253072.0,16.19,16.23,16.19,16.22,253072.0
2018-09-05 09:30:00,16.19,16.2,16.16,16.2,35312.0,16.19,16.2,16.16,16.2,35312.0
2018-09-05 09:35:00,16.18,16.19,16.16,16.16,37224.0,16.18,16.19,16.16,16.16,37224.0
2018-09-05 09:40:00,16.16,16.16,16.14,16.15,29720.0,16.16,16.16,16.14,16.15,29720.0
2018-09-05 09:45:00,16.16,16.18,16.15,16.18,54812.0,16.16,16.18,16.15,16.18,54812.0
2018-09-05 09:50:00,16.18,16.18,16.12,16.15,45224.0,16.18,16.18,16.12,16.15,45224.0
2018-09-05 09:55:00,16.15,16.15,16.12,16.12,26992.0,16.15,16.15,16.12,16.12,26992.0
2018-09-05 10:00:00,16.11,16.12,16.07,16.08,86720.0,16.11,16.12,16.07,16.08,86720.0
2018-09-05 10:05:00,16.08,16.09,16.06,16.09,39968.0,16.08,16.09,16.06,16.09,39968.0
2018-09-05 10:10:00,16.09,16.09,16.04,16.04,31960.0,16.09,16.09,16.04,16.04,31960.0
2018-09-05 10:15:00,16.04,16.05,16.01,16.02,53308.0,16.04,16.05,16.01,16.02,53308.0
2018-09-05 10:20:00,16.01,16.01,15.96,15.97,103920.0,16.01,16.01,15.96,15.97,103920.0
2018-09-05 10:25:00,15.97,16.02,15.96,16.02,34268.0,15.97,16.02,15.96,16.02,34268.0
2018-09-05 10:30:00,16.01,16.02,15.94,15.95,86080.0,16.01,16.02,15.94,15.95,86080.0
2018-09-05 10:35:00,15.95,15.97,15.95,15.96,37908.0,15.95,15.97,15.95,15.96,37908.0
2018-09-05 10:40:00,15.96,15.98,15.95,15.98,25600.0,15.96,15.98,15.95,15.98,25600.0
2018-09-05 10:45:00,15.97,16.0,15.97,16.0,54412.0,15.97,16.0,15.97,16.0,54412.0
2018-09-05 10:50:00,16.0,16.0,15.97,15.98,51696.0,16.0,16.0,15.97,15.98,51696.0
2018-09-05 10:55:00,15.98,16.01,15.98,16.0,62196.0,15.98,16.01,15.98,16.0,62196.0
2018-09-05 11:00:00,16.0,16.02,16.0,16.01,54728.0,16.0,16.02,16.0,16.01,54728.0
2018-09-05 11:05:00,16.01,16.02,16.0,16.0,37124.0,16.01,16.02,16.0,16.0,37124.0
2018-09-05 11:10:00,15.99,16.03,15.99,16.01,31212.0,15.99,16.03,15.99,16.01,31212.0
2018-09-05 11:15:00,16.01,16.02,16.0,16.02,34300.0,16.01,16.02,16.0,16.02,34300.0
2018-09-05 11:20:00,16.02,16.02,16.01,16.02,35976.0,16.02,16.02,16.01,16.02,35976.0
2018-09-05 11:25:00,16.02,16.02,16.0,16.0,28020.0,16.02,16.02,16.0,16.0,28020.0
2018-09-05 11:30:00,16.0,16.0,15.98,15.98,28760.0,16.0,16.0,15.98,15.98,28760.0
2018-09-05 11:35:00,15.99,16.0,15.98,16.0,42844.0,15.99,16.0,15.98,16.0,42844.0
2018-09-05 11:40:00,16.0,16.0,15.99,15.99,78772.0,16.0,16.0,15.99,15.99,78772.0
2018-09-05 11:45:00,16.0,16.01,15.99,16.0,83136.0,16.0,16.01,15.99,16.0,83136.0
2018-09-05 11:50:00,16.0,16.03,16.0,16.03,83760.0,16.0,16.03,16.0,16.03,83760.0
2018-09-05 11:55:00,16.03,16.05,16.03,16.04,52796.0,16.03,16.05,16.03,16.04,52796.0
2018-09-05 12:00:00,16.04,16.06,16.04,16.06,80672.0,16.04,16.06,16.04,16.06,80672.0
2018-09-05 12:05:00,16.06,16.06,16.04,16.04,38972.0,16.06,16.06,16.04,16.04,38972.0
2018-09-05 12:10:00,16.04,16.04,16.03,16.03,47376.0,16.04,16.04,16.03,16.03,47376.0
2018-09-05 12:15:00,16.04,16.07,16.03,16.07,46964.0,16.04,16.07,16.03,16.07,46964.0
2018-09-05 12:20:00,16.07,16.07,16.05,16.06,22400.0,16.07,16.07,16.05,16.06,22400.0
2018-09-05 12:25:00,16.06,16.07,16.05,16.06,11200.0,16.06,16.07,16.05,16.06,11200.0
2018-09-05 12:30:00,16.06,16.11,16.06,16.11,27560.0,16.06,16.11,16.06,16.11,27560.0
2018-09-05 12:35:00,16.11,16.13,16.11,16.13,19244.0,16.11,16.13,16.11,16.13,19244.0
2018-09-05 12:40:00,16.13,16.13,16.12,16.13,18800.0,16.13,16.13,16.12,16.13,18800.0
2018-09-05 12:45:00,16.13,16.13,16.11,16.12,31600.0,16.13,16.13,16.11,16.12,31600.0
2018-09-05 12:50:00,16.12,16.12,16.1,16.1,35468.0,16.12,16.12,16.1,16.1,35468.0
2018-09-05 12:55:00,16.1,16.1,16.09,16.09,22400.0,16.1,16.1,16.09,16.09,22400.0
2018-09-05 13:00:00,16.09,16.11,16.09,16.1,24400.0,16.09,16.11,16.09,16.1,24400.0
2018-09-05 13:05:00,16.1,16.12,16.1,16.11,53476.0,16.1,16.12,16.1,16.11,53476.0
2018-09-05 13:10:00,16.12,16.13,16.11,16.12,45416.0,16.12,16.13,16.11,16.12,45416.0
2018-09-05 13:15:00,16.12,16.15,16.12,16.14,66692.0,16.12,16.15,16.12,16.14,66692.0
2018-09-05 13:20:00,16.14,16.15,16.14,16.14,23600.0,16.14,16.15,16.14,16.14,23600.0
2018-09-05 13:25:00,16.14,16.14,16.14,16.14,32196.0,16.14,16.14,16.14,16.14,32196.0
2018-09-05 13:30:00,16.14,16.17,16.14,16.17,36384.0,16.14,16.17,16.14,16.17,36384.0
2018-09-05 13:35:00,16.16,16.16,16.15,16.16,37304.0,16.16,16.16,16.15,16.16,37304.0
2018-09-05 13:40:00,16.16,16.18,16.15,16.18,41772.0,16.16,16.18,16.15,16.18,41772.0
2018-09-05 13:45:00,16.18,16.2,16.18,16.18,30348.0,16.18,16.2,16.18,16.18,30348.0
2018-09-05 13:50:00,16.18,16.19,16.18,16.18,34480.0,16.18,16.19,16.18,16.18,34480.0
2018-09-05 13:55:00,16.18,16.18,16.18,16.18,24188.0,16.18,16.18,16.18,16.18,24188.0
2018-09-05 14:00:00,16.18,16.18,16.17,16.17,33772.0,16.18,16.18,16.17,16.17,33772.0
2018-09-05 14:05:00,16.17,16.17,16.16,16.17,19396.0,16.17,16.17,16.16,16.17,19396.0
2018-09-05 14:10:00,16.17,16.18,16.16,16.18,23628.0,16.17,16.18,16.16,16.18,23628.0
2018-09-05 14:15:00,16.18,16.18,16.17,16.18,53696.0,16.18,16.18,16.17,16.18,53696.0
2018-09-05 14:20:00,16.18,16.18,16.14,16.16,58344.0,16.18,16.18,16.14,16.16,58344.0
2018-09-05 14:25:00,16.16,16.17,16.15,16.16,25200.0,16.16,16.17,16.15,16.16,25200.0
2018-09-05 14:30:00,16.16,16.18,16.16,16.17,21616.0,16.16,16.18,16.16,16.17,21616.0
2018-09-05 14:35:00,16.17,16.18,16.17,16.18,44392.0,16.17,16.18,16.17,16.18,44392.0
2018-09-05 14:40:00,16.18,16.18,16.17,16.18,19200.0,16.18,16.18,16.17,16.18,19200.0
2018-09-05 14:45:00,16.18,16.18,16.17,16.18,47064.0,16.18,16.18,16.17,16.18,47064.0
2018-09-05 14:50:00,16.18,16.18,16.16,16.17,25336.0,16.18,16.18,16.16,16.17,25336.0
2018-09-05 14:55:00,16.16,16.18,16.16,16.18,39780.0,16.16,16.18,16.16,16.18,39780.0
2018-09-05 15:00:00,16.18,16.18,16.16,16.17,64136.0,16.18,16.18,16.16,16.17,64136.0
2018-09-05 15:05:00,16.17,16.17,16.16,16.16,80200.0,16.17,16.17,16.16,16.16,80200.0
2018-09-05 15:10:00,16.17,16.17,16.16,16.17,151236.0,16.17,16.17,16.16,16.17,151236.0
2018-09-05 15:15:00,16.17,16.19,16.17,16.18,130312.0,16.17,16.19,16.17,16.18,130312.0
2018-09-05 15:20:00,16.17,16.18,16.17,16.18,40084.0,16.17,16.18,16.17,16.18,40084.0
2018-09-05 15:25:00,16.18,16.18,16.17,16.17,60516.0,16.18,16.18,16.17,16.17,60516.0
2018-09-05 15:30:00,16.17,16.18,16.16,16.18,62540.0,16.17,16.18,16.16,16.18,62540.0
2018-09-05 15:35:00,16.18,16.18,16.17,16.17,37668.0,16.18,16.18,16.17,16.17,37668.0
2018-09-05 15:40:00,16.17,16.19,16.17,16.18,97464.0,16.17,16.19,16.17,16.18,97464.0
2018-09-05 15:45:00,16.18,16.18,16.18,16.18,160808.0,16.18,16.18,16.18,16.18,160808.0
2018-09-05 15:50:00,16.18,16.18,16.16,16.18,158972.0,16.18,16.18,16.16,16.18,158972.0
2018-09-05 15:55:00,16.17,16.18,16.13,16.17,448632.0,16.17,16.18,16.13,16.17,448632.0
2018-09-06 09:30:00,16.17,16.27,16.17,16.24,64300.0,16.17,16.27,16.17,16.24,64300.0
2018-09-06 09:35:00,16.25,16.31,16.25,16.25,38932.0,16.25,16.31,16.25,16.25,38932.0
2018-09-06 09:40:00,16.25,16.27,16.22,16.25,29680.0,16.25,16.27,16.22,16.25,29680.0
2018-09-06 09:45:00,16.27,16.32,16.25,16.32,18648.0,16.27,16.32,16.25,16.32,18648.0
2018-09-06 09:50:00,16.31,16.34,16.31,16.34,27804.0,16.31,16.34,16.31,16.34,27804.0
2018-09-06 09:55:00,16.34,16.36,16.34,16.36,23080.0,16.34,16.36,16.34,16.36,23080.0
2018-09-06 10:00:00,16.37,16.38,16.33,16.33,37760.0,16.37,16.38,16.33,16.33,37760.0
2018-09-06 10:05:00,16.32,16.32,16.28,16.29,47228.0,16.32,16.32,16.28,16.29,47228.0
2018-09-06 10:10:00,16.29,16.3,16.19,16.22,83232.0,16.29,16.3,16.19,16.22,83232.0
2018-09-06 10:15:00,16.22,16.23,16.2,16.21,22800.0,16.22,16.23,16.2,16.21,22800.0
2018-09-06 10:20:00,16.2,16.23,16.17,16.22,22580.0,16.2,16.23,16.17,16.22,22580.0
2018-09-06 10:25:00,16.23,16.26,16.21,16.26,25796.0,16.23,16.26,16.21,16.26,25796.0
2018-09-06 10:30:00,16.26,16.26,16.2,16.21,31660.0,16.26,16.26,16.2,16.21,31660.0
2018-09-06 10:35:00,16.21,16.21,16.17,16.2,33728.0,16.21,16.21,16.17,16.2,33728.0
2018-09-06 10:40:00,16.2,16.21,16.18,16.2,19776.0,16.2,16.21,16.18,16.2,19776.0
2018-09-06 10:45:00,16.19,16.2,16.14,16.14,40220.0,16.19,16.2,16.14,16.14,40220.0
2018-09-06 10:50:00,16.15,16.15,16.13,16.14,33316.0,16.15,16.15,16.13,16.14,33316.0
2018-09-06 10:55:00,16.14,16.2,16.13,16.18,39876.0,16.14,16.2,16.13,16.18,39876.0
2018-09-06 11:00:00,16.18,16.18,16.15,16.15,54680.0,16.18,16.18,16.15,16.15,54680.0
2018-09-06 11:05:00,16.14,16.14,16.12,16.13,32736.0,16.14,16.14,16.12,16.13,32736.0
2018-09-06 11:10:00,16.13,16.19,16.13,16.18,53796.0,16.13,16.19,16.13,16.18,53796.0
2018-09-06 11:15:00,16.18,16.23,16.18,16.21,84528.0,16.18,16.23,16.18,16.21,84528.0
2018-09-06 11:20:00,16.21,16.25,16.21,16.24,39408.0,16.21,16.25,16.21,16.24,39408.0
2018-09-06 11:25:00,16.24,16.26,16.24,16.25,25584.0,16.24,16.26,16.24,16.25,25584.0
2018-09-06 11:30:00,16.25,16.25,16.23,16.23,33316.0,16.25,16.25,16.23,16.23,33316.0
2018-09-06 11:35:00,16.22,16.24,16.21,16.21,28224.0,16.22,16.24,16.21,16.21,28224.0
2018-09-06 11:40:00,16.21,16.23,16.2,16.2,21844.0,16.21,16.23,16.2,16.2,21844.0
2018-09-06 11:45:00,16.2,16.22,16.2,16.22,33868.0,16.2,16.22,16.2,16.22,33868.0
2018-09-06 11:50:00,16.22,16.24,16.22,16.24,27148.0,16.22,16.24,16.22,16.24,27148.0
2018-09-06 11:55:00,16.23,16.25,16.22,16.25,43024.0,16.23,16.25,16.22,16.25,43024.0
2018-09-06 12:00:00,16.24,16.25,16.23,16.23,26556.0,16.24,16.25,16.23,16.23,26556.0
2018-09-06 12:05:00,16.24,16.25,16.23,16.25,28632.0,16.24,16.25,16.23,16.25,28632.0
2018-09-06 12:10:00,16.25,16.26,16.25,16.25,45292.0,16.25,16.26,16.25,16.25,45292.0
2018-09-06 12:15:00,16.25,16.25,16.23,16.24,108044.0,16.25,16.25,16.23,16.24,108044.0
2018-09-06 12:20:00,16.24,16.25,16.23,16.24,57096.0,16.24,16.25,16.23,16.24,57096.0
2018-09-06 12:25:00,16.25,16.26,16.24,16.26,45800.0,16.25,16.26,16.24,16.26,45800.0
2018-09-06 12:30:00,16.27,16.28,16.25,16.25,29964.0,16.27,16.28,16.25,16.25,29964.0
2018-09-06 12:35:00,16.25,16.27,16.25,16.27,34000.0,16.25,16.27,16.25,16.27,34000.0
2018-09-06 12:40:00,16.27,16.28,16.26,16.27,35612.0,16.27,16.28,16.26,16.27,35612.0
2018-09-06 12:45:00,16.27,16.29,16.26,16.26,47732.0,16.27,16.29,16.26,16.26,47732.0
2018-09-06 12:50:00,16.26,16.26,16.25,16.26,36784.0,16.26,16.26,16.25,16.26,36784.0
2018-09-06 12:55:00,16.26,16.27,16.25,16.25,38044.0,16.26,16.27,16.25,16.25,38044.0
2018-09-06 13:00:00,16.25,16.25,16.25,16.25,48460.0,16.25,16.25,16.25,16.25,48460.0
2018-09-06 13:05:00,16.25,16.26,16.24,16.26,26076.0,16.25,16.26,16.24,16.26,26076.0
2018-09-06 13:10:00,16.25,16.29,16.25,16.29,28732.0,16.25,16.29,16.25,16.29,28732.0
2018-09-06 13:15:00,16.29,16.3,16.29,16.3,43412.0,16.29,16.3,16.29,16.3,43412.0
2018-09-06 13:20:00,16.3,16.31,16.29,16.3,30072.0,16.3,16.31,16.29,16.3,30072.0
2018-09-06 13:25:00,16.29,16.3,16.29,16.29,26816.0,16.29,16.3,16.29,16.29,26816.0
2018-09-06 13:30:00,16.29,16.29,16.25,16.26,92172.0,16.29,16.29,16.25,16.26,92172.0
2018-09-06 13:35:00,16.26,16.29,16.26,16.29,31748.0,16.26,16.29,16.26,16.29,31748.0
2018-09-06 13:40:00,16.29,16.3,16.29,16.3,26616.0,16.29,16.3,16.29,16.3,26616.0
2018-09-06 13:45:00,16.29,16.31,16.29,16.3,65948.0,16.29,16.31,16.29,16.3,65948.0
2018-09-06 13:50:00,16.3,16.3,16.29,16.29,24196.0,16.3,16.3,16.29,16.29,24196.0
2018-09-06 13:55:00,16.29,16.3,16.28,16.29,58312.0,16.29,16.3,16.28,16.29,58312.0
2018-09-06 14:00:00,16.29,16.29,16.28,16.28,37468.0,16.29,16.29,16.28,16.28,37468.0
2018-09-06 14:05:00,16.28,16.3,16.27,16.3,35376.0,16.28,16.3,16.27,16.3,35376.0
2018-09-06 14:10:00,16.3,16.31,16.29,16.3,23344.0,16.3,16.31,16.29,16.3,23344.0
2018-09-06 14:15:00,16.3,16.32,16.3,16.32,39400.0,16.3,16.32,16.3,16.32,39400.0
2018-09-06 14:20:00,16.33,16.35,16.32,16.35,137324.0,16.33,16.35,16.32,16.35,137324.0
2018-09-06 14:25:00,16.35,16.37,16.34,16.34,152756.0,16.35,16.37,16.34,16.34,152756.0
2018-09-06 14:30:00,16.34,16.35,16.3,16.32,26612.0,16.34,16.35,16.3,16.32,26612.0
2018-09-06 14:35:00,16.32,16.33,16.31,16.31,14424.0,16.32,16.33,16.31,16.31,14424.0
2018-09-06 14:40:00,16.31,16.31,16.3,16.3,23664.0,16.31,16.31,16.3,16.3,23664.0
2018-09-06 14:45:00,16.31,16.32,16.29,16.29,28556.0,16.31,16.32,16.29,16.29,28556.0
2018-09-06 14:50:00,16.29,16.29,16.28,16.29,16648.0,16.29,16.29,16.28,16.29,16648.0
2018-09-06 14:55:00,16.29,16.29,16.28,16.29,24524.0,16.29,16.29,16.28,16.29,24524.0
2018-09-06 15:00:00,16.29,16.3,16.28,16.29,39040.0,16.29,16.3,16.28,16.29,39040.0
2018-09-06 15:05:00,16.29,16.3,16.29,16.3,36364.0,16.29,16.3,16.29,16.3,36364.0
2018-09-06 15:10:00,16.3,16.31,16.3,16.31,29312.0,16.3,16.31,16.3,16.31,29312.0
2018-09-06 15:15:00,16.31,16.31,16.3,16.3,28072.0,16.31,16.31,16.3,16.3,28072.0
2018-09-06 15:20:00,16.3,16.31,16.3,16.3,27660.0,16.3,16.31,16.3,16.3,27660.0
2018-09-06 15:25:00,16.3,16.31,16.3,16.31,36320.0,16.3,16.31,16.3,16.31,36320.0
2018-09-06 15:30:00,16.31,16.31,16.3,16.3,32720.0,16.31,16.31,16.3,16.3,32720.0
2018-09-06 15:35:00,16.3,16.31,16.29,16.3,36052.0,16.3,16.31,16.29,16.3,36052.0
2018-09-06 15:40:00,16.3,16.3,16.29,16.3,60456.0,16.3,16.3,16.29,16.3,60456.0
2018-09-06 15:45:00,16.3,16.3,16.29,16.3,47620.0,16.3,16.3,16.29,16.3,47620.0
2018-09-06 15:50:00,16.3,16.3,16.26,16.28,177284.0,16.3,16.3,16.26,16.28,177284.0
2018-09-06 15:55:00,16.28,16.29,16.27,16.28,192524.0,16.28,16.29,16.27,16.28,192524.0
2018-09-07 09:30:00,16.29,16.42,16.29,16.33,115744.0,16.29,16.42,16.29,16.33,115744.0
2018-09-07 09:35:00,16.31,16.39,16.26,16.36,43280.0,16.31,16.39,16.26,16.36,43280.0
2018-09-07 09:40:00,16.38,16.44,16.37,16.38,57968.0,16.38,16.44,16.37,16.38,57968.0
2018-09-07 09:45:00,16.37,16.39,16.33,16.34,37540.0,16.37,16.39,16.33,16.34,37540.0
2018-09-07 09:50:00,16.34,16.38,16.33,16.37,43948.0,16.34,16.38,16.33,16.37,43948.0
2018-09-07 09:55:00,16.36,16.36,16.32,16.32,38820.0,16.36,16.36,16.32,16.32,38820.0
2018-09-07 10:00:00,16.33,16.34,16.3,16.32,73780.0,16.33,16.34,16.3,16.32,73780.0
2018-09-07 10:05:00,16.33,16.34,16.31,16.33,30100.0,16.33,16.34,16.31,16.33,30100.0
2018-09-07 10:10:00,16.33,16.37,16.33,16.37,80028.0,16.33,16.37,16.33,16.37,80028.0
2018-09-07 10:15:00,16.37,16.39,16.35,16.39,48864.0,16.37,16.39,16.35,16.39,48864.0
2018-09-07 10:20:00,16.4,16.4,16.38,16.39,66036.0,16.4,16.4,16.38,16.39,66036.0
2018-09-07 10:25:00,16.38,16.39,16.34,16.36,102800.0,16.38,16.39,16.34,16.36,102800.0
2018-09-07 10:30:00,16.36,16.4,16.36,16.39,46224.0,16.36,16.4,16.36,16.39,46224.0
2018-09-07 10:35:00,16.4,16.4,16.38,16.39,25636.0,16.4,16.4,16.38,16.39,25636.0
2018-09-07 10:40:00,16.39,16.4,16.38,16.4,46780.0,16.39,16.4,16.38,16.4,46780.0
2018-09-07 10:45:00,16.4,16.41,16.39,16.39,51740.0,16.4,16.41,16.39,16.39,51740.0
2018-09-07 10:50:00,16.39,16.4,16.37,16.38,92816.0,16.39,16.4,16.37,16.38,92816.0
2018-09-07 10:55:00,16.39,16.4,16.37,16.37,48400.0,16.39,16.4,16.37,16.37,48400.0
2018-09-07 11:00:00,16.38,16.38,16.36,16.36,28528.0,16.38,16.38,16.36,16.36,28528.0
2018-09-07 11:05:00,16.36,16.38,16.36,16.38,58412.0,16.36,16.38,16.36,16.38,58412.0
2018-09-07 11:10:00,16.38,16.38,16.37,16.37,18600.0,16.38,16.38,16.37,16.37,18600.0
2018-09-07 11:15:00,16.37,16.4,16.37,16.39,27072.0,16.37,16.4,16.37,16.39,27072.0
2018-09-07 11:20:00,16.39,16.4,16.38,16.39,46764.0,16.39,16.4,16.38,16.39,46764.0
2018-09-07 11:25:00,16.38,16.39,16.38,16.39,29712.0,16.38,16.39,16.38,16.39,29712.0
2018-09-07 11:30:00,16.39,16.4,16.39,16.4,33884.0,16.39,16.4,16.39,16.4,33884.0
2018-09-07 11:35:00,16.4,16.42,16.39,16.42,59812.0,16.4,16.42,16.39,16.42,59812.0
2018-09-07 11:40:00,16.42,16.42,16.4,16.4,19384.0,16.42,16.42,16.4,16.4,19384.0
2018-09-07 11:45:00,16.4,16.41,16.39,16.4,38304.0,16.4,16.41,16.39,16.4,38304.0
2018-09-07 11:50:00,16.4,16.4,16.39,16.39,38460.0,16.4,16.4,16.39,16.39,38460.0
2018-09-07 11:55:00,16.39,16.39,16.38,16.38,28000.0,16.39,16.39,16.38,16.38,28000.0
2018-09-07 12:00:00,16.38,16.38,16.36,16.36,31000.0,16.38,16.38,16.36,16.36,31000.0
2018-09-07 12:05:00,16.36,16.37,16.33,16.33,41400.0,16.36,16.37,16.33,16.33,41400.0
2018-09-07 12:10:00,16.33,16.36,16.33,16.36,14036.0,16.33,16.36,16.33,16.36,14036.0
2018-09-07 12:15:00,16.36,16.36,16.34,16.35,14296.0,16.36,16.36,16.34,16.35,14296.0
2018-09-07 12:20:00,16.35,16.36,16.34,16.35,11096.0,16.35,16.36,16.34,16.35,11096.0
2018-09-07 12:25:00,16.35,16.35,16.32,16.33,6800.0,16.35,16.35,16.32,16.33,6800.0
2018-09-07 12:30:00,16.34,16.35,16.32,16.32,19200.0,16.34,16.35,16.32,16.32,19200.0
2018-09-07 12:35:00,16.32,16.33,16.32,16.33,15388.0,16.32,16.33,16.32,16.33,15388.0
2018-09-07 12:40:00,16.32,16.33,16.31,16.31,14120.0,16.32,16.33,16.31,16.31,14120.0
2018-09-07 12:45:00,16.31,16.34,16.31,16.33,21600.0,16.31,16.34,16.31,16.33,21600.0
2018-09-07 12:50:00,16.33,16.34,16.33,16.34,26652.0,16.33,16.34,16.33,16.34,26652.0
2018-09-07 12:55:00,16.34,16.35,16.33,16.34,17384.0,16.34,16.35,16.33,16.34,17384.0
2018-09-07 13:00:00,16.34,16.34,16.32,16.32,11304.0,16.34,16.34,16.32,16.32,11304.0
2018-09-07 13:05:00,16.32,16.32,16.31,16.31,4420.0,16.32,16.32,16.31,16.31,4420.0
2018-09-07 13:10:00,16.31,16.31,16.3,16.31,18084.0,16.31,16.31,16.3,16.31,18084.0
2018-09-07 13:15:00,16.31,16.32,16.31,16.31,14560.0,16.31,16.32,16.31,16.31,14560.0
2018-09-07 13:20:00,16.31,16.32,16.31,16.32,14000.0,16.31,16.32,16.31,16.32,14000.0
2018-09-07 13:25:00,16.33,16.33,16.32,16.33,7036.0,16.33,16.33,16.32,16.33,7036.0
2018-09-07 13:30:00,16.33,16.34,16.32,16.32,10796.0,16.33,16.34,16.32,16.32,10796.0
2018-09-07 13:35:00,16.32,16.32,16.3,16.3,7908.0,16.32,16.32,16.3,16.3,7908.0
2018-09-07 13:40:00,16.3,16.31,16.3,16.31,13608.0,16.3,16.31,16.3,16.31,13608.0
2018-09-07 13:45:00,16.3,16.31,16.3,16.31,11600.0,16.3,16.31,16.3,16.31,11600.0
2018-09-07 13:50:00,16.3,16.31,16.3,16.31,16200.0,16.3,16.31,16.3,16.31,16200.0
2018-09-07 13:55:00,16.31,16.31,16.29,16.3,19508.0,16.31,16.31,16.29,16.3,19508.0
2018-09-07 14:00:00,16.3,16.31,16.3,16.31,11600.0,16.3,16.31,16.3,16.31,11600.0
2018-09-07 14:05:00,16.31,16.32,16.31,16.32,9048.0,16.31,16.32,16.31,16.32,9048.0
2018-09-07 14:10:00,16.32,16.34,16.32,16.34,32800.0,16.32,16.34,16.32,16.34,32800.0
2018-09-07 14:15:00,16.33,16.33,16.3,16.3,9984.0,16.33,16.33,16.3,16.3,9984.0
2018-09-07 14:20:00,16.3,16.32,16.3,16.31,28560.0,16.3,16.32,16.3,16.31,28560.0
2018-09-07 14:25:00,16.32,16.33,16.32,16.33,29612.0,16.32,16.33,16.32,16.33,29612.0
2018-09-07 14:30:00,16.33,16.34,16.32,16.33,80636.0,16.33,16.34,16.32,16.33,80636.0
2018-09-07 14:35:00,16.33,16.34,16.33,16.34,12676.0,16.33,16.34,16.33,16.34,12676.0
2018-09-07 14:40:00,16.34,16.34,16.34,16.34,29392.0,16.34,16.34,16.34,16.34,29392.0
2018-09-07 14:45:00,16.34,16.35,16.34,16.34,25600.0,16.34,16.35,16.34,16.34,25600.0
2018-09-07 14:50:00,16.34,16.34,16.33,16.33,17500.0,16.34,16.34,16.33,16.33,17500.0
2018-09-07 14:55:00,16.33,16.35,16.33,16.34,28192.0,16.33,16.35,16.33,16.34,28192.0
2018-09-07 15:00:00,16.34,16.34,16.33,16.34,30024.0,16.34,16.34,16.33,16.34,30024.0
2018-09-07 15:05:00,16.34,16.34,16.32,16.33,10000.0,16.34,16.34,16.32,16.33,10000.0
2018-09-07 15:10:00,16.33,16.35,16.33,16.34,19188.0,16.33,16.35,16.33,16.34,19188.0
2018-09-07 15:15:00,16.34,16.35,16.34,16.35,16228.0,16.34,16.35,16.34,16.35,16228.0
2018-09-07 15:20:00,16.35,16.36,16.35,16.36,90892.0,16.35,16.36,16.35,16.36,90892.0
2018-09-07 15:25:00,16.36,16.37,16.36,16.37,20992.0,16.36,16.37,16.36,16.37,20992.0
2018-09-07 15:30:00,16.37,16.37,16.35,16.37,87876.0,16.37,16.37,16.35,16.37,87876.0
2018-09-07 15:35:00,16.37,16.37,16.36,16.37,57196.0,16.37,16.37,16.36,16.37,57196.0
2018-09-07 15:40:00,16.37,16.37,16.36,16.37,67832.0,16.37,16.37,16.36,16.37,67832.0
2018-09-07 15:45:00,16.36,16.38,16.36,16.38,72440.0,16.36,16.38,16.36,16.38,72440.0
2018-09-07 15:50:00,16.38,16.38,16.35,16.37,162124.0,16.38,16.38,16.35,16.37,162124.0
2018-09-07 15:55:00,16.38,16.39,16.37,16.39,328380.0,16.38,16.39,16.37,16.39,328380.0
2018-09-10 09:30:00,16.48,16.59,16.48,16.52,94932.0,16.48,16.59,16.48,16.52,94932.0
2018-09-10 09:35:00,16.53,16.53,16.48,16.48,47440.0,16.53,16.53,16.48,16.48,47440.0
2018-09-10 09:40:00,16.48,16.55,16.47,16.55,81148.0,16.48,16.55,16.47,16.55,81148.0
2018-09-10 09:45:00,16.54,16.55,16.5,16.53,49936.0,16.54,16.55,16.5,16.53,49936.0
2018-09-10 09:50:00,16.53,16.53,16.48,16.49,28400.0,16.53,16.53,16.48,16.49,28400.0
2018-09-10 09:55:00,16.49,16.55,16.48,16.53,46788.0,16.49,16.55,16.48,16.53,46788.0
2018-09-10 10:00:00,16.53,16.56,16.53,16.54,41416.0,16.53,16.56,16.53,16.54,41416.0
2018-09-10 10:05:00,16.54,16.56,16.53,16.55,27916.0,16.54,16.56,16.53,16.55,27916.0
2018-09-10 10:10:00,16.55,16.56,16.54,16.56,38092.0,16.55,16.56,16.54,16.56,38092.0
2018-09-10 10:15:00,16.56,16.58,16.55,16.58,30796.0,16.56,16.58,16.55,16.58,30796.0
2018-09-10 10:20:00,16.58,16.59,16.56,16.56,19636.0,16.58,16.59,16.56,16.56,19636.0
2018-09-10 10:25:00,16.56,16.57,16.55,16.57,26976.0,16.56,16.57,16.55,16.57,26976.0
2018-09-10 10:30:00,16.57,16.58,16.55,16.56,39164.0,16.57,16.58,16.55,16.56,39164.0
2018-09-10 10:35:00,16.56,16.56,16.53,16.55,25004.0,16.56,16.56,16.53,16.55,25004.0
2018-09-10 10:40:00,16.55,16.55,16.52,16.54,16544.0,16.55,16.55,16.52,16.54,16544.0
2018-09-10 10:45:00,16.54,16.54,16.51,16.52,18400.0,16.54,16.54,16.51,16.52,18400.0
2018-09-10 10:50:00,16.52,16.54,16.52,16.52,21240.0,16.52,16.54,16.52,16.52,21240.0
2018-09-10 10:55:00,16.52,16.53,16.5,16.5,18628.0,16.52,16.53,16.5,16.5,18628.0
2018-09-10 11:00:00,16.5,16.51,16.48,16.5,28452.0,16.5,16.51,16.48,16.5,28452.0
2018-09-10 11:05:00,16.5,16.52,16.5,16.51,44036.0,16.5,16.52,16.5,16.51,44036.0
2018-09-10 11:10:00,16.51,16.53,16.51,16.52,24128.0,16.51,16.53,16.51,16.52,24128.0
2018-09-10 11:15:00,16.53,16.55,16.53,16.54,17576.0,16.53,16.55,16.53,16.54,17576.0
2018-09-10 11:20:00,16.54,16.54,16.52,16.52,23164.0,16.54,16.54,16.52,16.52,23164.0
2018-09-10 11:25:00,16.52,16.53,16.51,16.52,52896.0,16.52,16.53,16.51,16.52,52896.0
2018-09-10 11:30:00,16.53,16.54,16.49,16.5,35780.0,16.53,16.54,16.49,16.5,35780.0
2018-09-10 11:35:00,16.5,16.5,16.48,16.49,27996.0,16.5,16.5,16.48,16.49,27996.0
2018-09-10 11:40:00,16.49,16.5,16.48,16.49,32544.0,16.49,16.5,16.48,16.49,32544.0
2018-09-10 11:45:00,16.49,16.5,16.49,16.5,22608.0,16.49,16.5,16.49,16.5,22608.0
2018-09-10 11:50:00,16.5,16.52,16.5,16.51,9200.0,16.5,16.52,16.5,16.51,9200.0
2018-09-10 11:55:00,16.5,16.51,16.5,16.5,17704.0,16.5,16.51,16.5,16.5,17704.0
2018-09-10 12:00:00,16.5,16.51,16.5,16.51,19672.0,16.5,16.51,16.5,16.51,19672.0
2018-09-10 12:05:00,16.51,16.51,16.5,16.5,20432.0,16.51,16.51,16.5,16.5,20432.0
2018-09-10 12:10:00,16.5,16.51,16.5,16.51,17772.0,16.5,16.51,16.5,16.51,17772.0
2018-09-10 12:15:00,16.5,16.5,16.49,16.49,25856.0,16.5,16.5,16.49,16.49,25856.0
2018-09-10 12:20:00,16.49,16.49,16.47,16.47,29920.0,16.49,16.49,16.47,16.47,29920.0
2018-09-10 12:25:00,16.48,16.48,16.46,16.46,7644.0,16.48,16.48,16.46,16.46,7644.0
2018-09-10 12:30:00,16.46,16.48,16.46,16.48,20320.0,16.46,16.48,16.46,16.48,20320.0
2018-09-10 12:35:00,16.48,16.48,16.47,16.47,12800.0,16.48,16.48,16.47,16.47,12800.0
2018-09-10 12:40:00,16.47,16.49,16.47,16.49,16228.0,16.47,16.49,16.47,16.49,16228.0
2018-09-10 12:45:00,16.49,16.49,16.48,16.49,19312.0,16.49,16.49,16.48,16.49,19312.0
2018-09-10 12:50:00,16.48,16.49,16.48,16.49,21312.0,16.48,16.49,16.48,16.49,21312.0
2018-09-10 12:55:00,16.49,16.49,16.48,16.49,22332.0,16.49,16.49,16.48,16.49,22332.0
2018-09-10 13:00:00,16.49,16.5,16.49,16.5,24036.0,16.49,16.5,16.49,16.5,24036.0
2018-09-10 13:05:00,16.5,16.5,16.5,16.5,15156.0,16.5,16.5,16.5,16.5,15156.0
2018-09-10 13:10:00,16.5,16.51,16.5,16.5,35608.0,16.5,16.51,16.5,16.5,35608.0
2018-09-10 13:15:00,16.5,16.5,16.5,16.5,14000.0,16.5,16.5,16.5,16.5,14000.0
2018-09-10 13:20:00,16.5,16.5,16.5,16.5,29844.0,16.5,16.5,16.5,16.5,29844.0
2018-09-10 13:25:00,16.5,16.5,16.5,16.5,20712.0,16.5,16.5,16.5,16.5,20712.0
2018-09-10 13:30:00,16.5,16.5,16.49,16.49,26920.0,16.5,16.5,16.49,16.49,26920.0
2018-09-10 13:35:00,16.49,16.5,16.49,16.49,28116.0,16.49,16.5,16.49,16.49,28116.0
2018-09-10 13:40:00,16.49,16.5,16.49,16.5,26012.0,16.49,16.5,16.49,16.5,26012.0
2018-09-10 13:45:00,16.5,16.5,16.48,16.49,21728.0,16.5,16.5,16.48,16.49,21728.0
2018-09-10 13:50:00,16.49,16.5,16.49,16.49,22604.0,16.49,16.5,16.49,16.49,22604.0
2018-09-10 13:55:00,16.49,16.51,16.49,16.51,22364.0,16.49,16.51,16.49,16.51,22364.0
2018-09-10 14:00:00,16.51,16.52,16.51,16.51,40612.0,16.51,16.52,16.51,16.51,40612.0
2018-09-10 14:05:00,16.52,16.52,16.5,16.51,26896.0,16.52,16.52,16.5,16.51,26896.0
2018-09-10 14:10:00,16.51,16.51,16.5,16.51,16332.0,16.51,16.51,16.5,16.51,16332.0
2018-09-10 14:15:00,16.51,16.51,16.5,16.51,11304.0,16.51,16.51,16.5,16.51,11304.0
2018-09-10 14:20:00,16.51,16.52,16.51,16.52,21040.0,16.51,16.52,16.51,16.52,21040.0
2018-09-10 14:25:00,16.52,16.53,16.51,16.52,36920.0,16.52,16.53,16.51,16.52,36920.0
2018-09-10 14:30:00,16.52,16.53,16.51,16.52,24764.0,16.52,16.53,16.51,16.52,24764.0
2018-09-10 14:35:00,16.52,16.52,16.52,16.52,38832.0,16.52,16.52,16.52,16.52,38832.0
2018-09-10 14:40:00,16.52,16.52,16.5,16.52,35356.0,16.52,16.52,16.5,16.52,35356.0
2018-09-10 14:45:00,16.52,16.52,16.5,16.51,16732.0,16.52,16.52,16.5,16.51,16732.0
2018-09-10 14:50:00,16.5,16.51,16.5,16.5,33944.0,16.5,16.51,16.5,16.5,33944.0
2018-09-10 14:55:00,16.5,16.5,16.49,16.5,82184.0,16.5,16.5,16.49,16.5,82184.0
2018-09-10 15:00:00,16.5,16.5,16.5,16.5,38128.0,16.5,16.5,16.5,16.5,38128.0
2018-09-10 15:05:00,16.5,16.51,16.5,16.51,25560.0,16.5,16.51,16.5,16.51,25560.0
2018-09-10 15:10:00,16.5,16.51,16.5,16.5,41692.0,16.5,16.51,16.5,16.5,41692.0
2018-09-10 15:15:00,16.5,16.5,16.49,16.49,37804.0,16.5,16.5,16.49,16.49,37804.0
2018-09-10 15:20:00,16.5,16.5,16.49,16.5,22044.0,16.5,16.5,16.49,16.5,22044.0
2018-09-10 15:25:00,16.5,16.5,16.49,16.49,29000.0,16.5,16.5,16.49,16.49,29000.0
2018-09-10 15:30:00,16.49,16.5,16.49,16.5,32752.0,16.49,16.5,16.49,16.5,32752.0
2018-09-10 15:35:00,16.5,16.5,16.49,16.49,71032.0,16.5,16.5,16.49,16.49,71032.0
2018-09-10 15:40:00,16.49,16.49,16.48,16.49,56380.0,16.49,16.49,16.48,16.49,56380.0
2018-09-10 15:45:00,16.49,16.49,16.49,16.49,45072.0,16.49,16.49,16.49,16.49,45072.0
2018-09-10 15:50:00,16.49,16.49,16.46,16.46,152776.0,16.49,16.49,16.46,16.46,152776.0
2018-09-10 15:55:00,16.46,16.48,16.45,16.48,258740.0,16.46,16.48,16.45,16.48,258740.0
2018-09-11 09:30:00,16.46,16.5,16.43,16.5,50000.0,16.46,16.5,16.43,16.5,50000.0
2018-09-11 09:35:00,16.5,16.52,16.48,16.48,84984.0,16.5,16.52,16.48,16.48,84984.0
2018-09-11 09:40:00,16.48,16.5,16.46,16.48,63204.0,16.48,16.5,16.46,16.48,63204.0
2018-09-11 09:45:00,16.49,16.53,16.48,16.52,40336.0,16.49,16.53,16.48,16.52,40336.0
2018-09-11 09:50:00,16.53,16.59,16.53,16.56,51816.0,16.53,16.59,16.53,16.56,51816.0
2018-09-11 09:55:00,16.56,16.56,16.51,16.51,45456.0,16.56,16.56,16.51,16.51,45456.0
2018-09-11 10:00:00,16.5,16.56,16.5,16.55,18244.0,16.5,16.56,16.5,16.55,18244.0
2018-09-11 10:05:00,16.55,16.56,16.54,16.54,40232.0,16.55,16.56,16.54,16.54,40232.0
2018-09-11 10:10:00,16.54,16.54,16.53,16.53,26400.0,16.54,16.54,16.53,16.53,26400.0
2018-09-11 10:15:00,16.54,16.55,16.52,16.55,74532.0,16.54,16.55,16.52,16.55,74532.0
2018-09-11 10:20:00,16.55,16.55,16.52,16.53,28864.0,16.55,16.55,16.52,16.53,28864.0
2018-09-11 10:25:00,16.53,16.56,16.53,16.54,50856.0,16.53,16.56,16.53,16.54,50856.0
2018-09-11 10:30:00,16.55,16.55,16.53,16.53,22424.0,16.55,16.55,16.53,16.53,22424.0
2018-09-11 10:35:00,16.53,16.53,16.52,16.52,27620.0,16.53,16.53,16.52,16.52,27620.0
2018-09-11 10:40:00,16.52,16.52,16.5,16.52,10600.0,16.52,16.52,16.5,16.52,10600.0
2018-09-11 10:45:00,16.53,16.53,16.51,16.52,20036.0,16.53,16.53,16.51,16.52,20036.0
2018-09-11 10:50:00,16.52,16.53,16.52,16.53,9652.0,16.52,16.53,16.52,16.53,9652.0
2018-09-11 10:55:00,16.54,16.54,16.52,16.53,94660.0,16.54,16.54,16.52,16.53,94660.0
2018-09-11 11:00:00,16.53,16.54,16.52,16.53,39260.0,16.53,16.54,16.52,16.53,39260.0
2018-09-11 11:05:00,16.53,16.53,16.52,16.53,16208.0,16.53,16.53,16.52,16.53,16208.0
2018-09-11 11:10:00,16.53,16.54,16.52,16.53,30696.0,16.53,16.54,16.52,16.53,30696.0
2018-09-11 11:15:00,16.52,16.53,16.51,16.53,13600.0,16.52,16.53,16.51,16.53,13600.0
2018-09-11 11:20:00,16.53,16.53,16.51,16.52,30720.0,16.53,16.53,16.51,16.52,30720.0
2018-09-11 11:25:00,16.51,16.51,16.5,16.5,30276.0,16.51,16.51,16.5,16.5,30276.0
2018-09-11 11:30:00,16.5,16.52,16.5,16.51,97456.0,16.5,16.52,16.5,16.51,97456.0
2018-09-11 11:35:00,16.51,16.52,16.51,16.52,29884.0,16.51,16.52,16.51,16.52,29884.0
2018-09-11 11:40:00,16.52,16.54,16.52,16.53,218372.0,16.52,16.54,16.52,16.53,218372.0
2018-09-11 11:45:00,16.52,16.58,16.52,16.58,501012.0,16.52,16.58,16.52,16.58,501012.0
2018-09-11 11:50:00,16.58,16.61,16.58,16.6,64136.0,16.58,16.61,16.58,16.6,64136.0
2018-09-11 11:55:00,16.6,16.62,16.6,16.61,46840.0,16.6,16.62,16.6,16.61,46840.0
2018-09-11 12:00:00,16.61,16.61,16.57,16.58,93728.0,16.61,16.61,16.57,16.58,93728.0
2018-09-11 12:05:00,16.58,16.61,16.58,16.6,51320.0,16.58,16.61,16.58,16.6,51320.0
2018-09-11 12:10:00,16.6,16.6,16.57,16.57,63928.0,16.6,16.6,16.57,16.57,63928.0
2018-09-11 12:15:00,16.57,16.58,16.56,16.56,35864.0,16.57,16.58,16.56,16.56,35864.0
2018-09-11 12:20:00,16.56,16.57,16.56,16.56,22604.0,16.56,16.57,16.56,16.56,22604.0
2018-09-11 12:25:00,16.56,16.56,16.53,16.53,21460.0,16.56,16.56,16.53,16.53,21460.0
2018-09-11 12:30:00,16.54,16.54,16.54,16.54,17840.0,16.54,16.54,16.54,16.54,17840.0
2018-09-11 12:35:00,16.54,16.55,16.54,16.54,21548.0,16.54,16.55,16.54,16.54,21548.0
2018-09-11 12:40:00,16.54,16.54,16.53,16.54,29824.0,16.54,16.54,16.53,16.54,29824.0
2018-09-11 12:45:00,16.54,16.54,16.53,16.54,15792.0,16.54,16.54,16.53,16.54,15792.0
2018-09-11 12:50:00,16.54,16.55,16.54,16.55,14800.0,16.54,16.55,16.54,16.55,14800.0
2018-09-11 12:55:00,16.55,16.57,16.55,16.57,26476.0,16.55,16.57,16.55,16.57,26476.0
2018-09-11 13:00:00,16.57,16.57,16.57,16.57,37076.0,16.57,16.57,16.57,16.57,37076.0
2018-09-11 13:05:00,16.57,16.58,16.56,16.56,30000.0,16.57,16.58,16.56,16.56,30000.0
2018-09-11 13:10:00,16.56,16.57,16.56,16.56,15668.0,16.56,16.57,16.56,16.56,15668.0
2018-09-11 13:15:00,16.56,16.58,16.56,16.57,38828.0,16.56,16.58,16.56,16.57,38828.0
2018-09-11 13:20:00,16.58,16.58,16.57,16.58,20368.0,16.58,16.58,16.57,16.58,20368.0
2018-09-11 13:25:00,16.58,16.58,16.55,16.55,239648.0,16.58,16.58,16.55,16.55,239648.0
2018-09-11 13:30:00,16.55,16.55,16.54,16.54,16532.0,16.55,16.55,16.54,16.54,16532.0
2018-09-11 13:35:00,16.55,16.56,16.55,16.56,19100.0,16.55,16.56,16.55,16.56,19100.0
2018-09-11 13:40:00,16.56,16.56,16.56,16.56,26524.0,16.56,16.56,16.56,16.56,26524.0
2018-09-11 13:45:00,16.55,16.56,16.55,16.56,23468.0,16.55,16.56,16.55,16.56,23468.0
2018-09-11 13:50:00,16.56,16.57,16.56,16.56,39996.0,16.56,16.57,16.56,16.56,39996.0
2018-09-11 13:55:00,16.56,16.57,16.56,16.56,29600.0,16.56,16.57,16.56,16.56,29600.0
2018-09-11 14:00:00,16.56,16.57,16.56,16.57,32468.0,16.56,16.57,16.56,16.57,32468.0
2018-09-11 14:05:00,16.57,16.57,16.56,16.57,46804.0,16.57,16.57,16.56,16.57,46804.0
2018-09-11 14:10:00,16.57,16.59,16.57,16.58,26516.0,16.57,16.59,16.57,16.58,26516.0
2018-09-11 14:15:00,16.58,16.59,16.58,16.59,23312.0,16.58,16.59,16.58,16.59,23312.0
2018-09-11 14:20:00,16.59,16.61,16.59,16.61,37092.0,16.59,16.61,16.59,16.61,37092.0
2018-09-11 14:25:00,16.61,16.61,16.6,16.61,31044.0,16.61,16.61,16.6,16.61,31044.0
2018-09-11 14:30:00,16.61,16.61,16.6,16.61,42452.0,16.61,16.61,16.6,16.61,42452.0
2018-09-11 14:35:00,16.61,16.61,16.6,16.6,84196.0,16.61,16.61,16.6,16.6,84196.0
2018-09-11 14:40:00,16.6,16.6,16.59,16.59,23892.0,16.6,16.6,16.59,16.59,23892.0
2018-09-11 14:45:00,16.58,16.59,16.58,16.58,22656.0,16.58,16.59,16.58,16.58,22656.0
2018-09-11 14:50:00,16.58,16.59,16.58,16.59,24760.0,16.58,16.59,16.58,16.59,24760.0
2018-09-11 14:55:00,16.58,16.59,16.58,16.59,38144.0,16.58,16.59,16.58,16.59,38144.0
2018-09-11 15:00:00,16.58,16.59,16.58,16.59,23976.0,16.58,16.59,16.58,16.59,23976.0
2018-09-11 15:05:00,16.59,16.59,16.58,16.59,50412.0,16.59,16.59,16.58,16.59,50412.0
2018-09-11 15:10:00,16.59,16.59,16.58,16.59,40544.0,16.59,16.59,16.58,16.59,40544.0
2018-09-11 15:15:00,16.59,16.59,16.58,16.59,46396.0,16.59,16.59,16.58,16.59,46396.0
2018-09-11 15:20:00,16.59,16.59,16.58,16.59,44400.0,16.59,16.59,16.58,16.59,44400.0
2018-09-11 15:25:00,16.59,16.6,16.59,16.59,43468.0,16.59,16.6,16.59,16.59,43468.0
2018-09-11 15:30:00,16.59,16.59,16.58,16.59,62092.0,16.59,16.59,16.58,16.59,62092.0
2018-09-11 15:35:00,16.59,16.6,16.58,16.6,79268.0,16.59,16.6,16.58,16.6,79268.0
2018-09-11 15:40:00,16.6,16.61,16.6,16.6,101456.0,16.6,16.61,16.6,16.6,101456.0
2018-09-11 15:45:00,16.6,16.6,16.58,16.59,100728.0,16.6,16.6,16.58,16.59,100728.0
2018-09-11 15:50:00,16.58,16.61,16.58,16.6,338648.0,16.58,16.61,16.58,16.6,338648.0
2018-09-11 15:55:00,16.6,16.62,16.6,16.61,374868.0,16.6,16.62,16.6,16.61,374868.0
2018-09-12 09:30:00,16.61,16.68,16.61,16.64,94836.0,16.61,16.68,16.61,16.64,94836.0
2018-09-12 09:35:00,16.64,16.64,16.57,16.58,33280.0,16.64,16.64,16.57,16.58,33280.0
2018-09-12 09:40:00,16.58,16.61,16.56,16.6,39400.0,16.58,16.61,16.56,16.6,39400.0
2018-09-12 09:45:00,16.59,16.6,16.53,16.55,88836.0,16.59,16.6,16.53,16.55,88836.0
2018-09-12 09:50:00,16.54,16.59,16.54,16.55,45496.0,16.54,16.59,16.54,16.55,45496.0
2018-09-12 09:55:00,16.55,16.56,16.51,16.52,47304.0,16.55,16.56,16.51,16.52,47304.0
2018-09-12 10:00:00,16.52,16.53,16.51,16.53,21104.0,16.52,16.53,16.51,16.53,21104.0
2018-09-12 10:05:00,16.53,16.54,16.51,16.51,51300.0,16.53,16.54,16.51,16.51,51300.0
2018-09-12 10:10:00,16.51,16.52,16.49,16.5,73448.0,16.51,16.52,16.49,16.5,73448.0
2018-09-12 10:15:00,16.5,16.5,16.48,16.5,34480.0,16.5,16.5,16.48,16.5,34480.0
2018-09-12 10:20:00,16.49,16.5,16.48,16.5,33536.0,16.49,16.5,16.48,16.5,33536.0
2018-09-12 10:25:00,16.49,16.49,16.47,16.48,20460.0,16.49,16.49,16.47,16.48,20460.0
2018-09-12 10:30:00,16.48,16.49,16.42,16.43,74580.0,16.48,16.49,16.42,16.43,74580.0
2018-09-12 10:35:00,16.43,16.47,16.43,16.47,37584.0,16.43,16.47,16.43,16.47,37584.0
2018-09-12 10:40:00,16.48,16.5,16.47,16.49,46656.0,16.48,16.5,16.47,16.49,46656.0
2018-09-12 10:45:00,16.48,16.48,16.42,16.42,30800.0,16.48,16.48,16.42,16.42,30800.0
2018-09-12 10:50:00,16.42,16.43,16.39,16.4,75768.0,16.42,16.43,16.39,16.4,75768.0
2018-09-12 10:55:00,16.4,16.41,16.37,16.4,28920.0,16.4,16.41,16.37,16.4,28920.0
2018-09-12 11:00:00,16.4,16.45,16.39,16.44,54264.0,16.4,16.45,16.39,16.44,54264.0
2018-09-12 11:05:00,16.44,16.45,16.43,16.44,35840.0,16.44,16.45,16.43,16.44,35840.0
2018-09-12 11:10:00,16.44,16.5,16.44,16.5,60284.0,16.44,16.5,16.44,16.5,60284.0
2018-09-12 11:15:00,16.5,16.5,16.48,16.49,48976.0,16.5,16.5,16.48,16.49,48976.0
2018-09-12 11:20:00,16.5,16.5,16.49,16.5,31952.0,16.5,16.5,16.49,16.5,31952.0
2018-09-12 11:25:00,16.49,16.5,16.46,16.47,28336.0,16.49,16.5,16.46,16.47,28336.0
2018-09-12 11:30:00,16.48,16.48,16.45,16.45,47600.0,16.48,16.48,16.45,16.45,47600.0
2018-09-12 11:35:00,16.45,16.46,16.43,16.43,20764.0,16.45,16.46,16.43,16.43,20764.0
2018-09-12 11:40:00,16.43,16.46,16.43,16.44,32692.0,16.43,16.46,16.43,16.44,32692.0
2018-09-12 11:45:00,16.44,16.47,16.44,16.47,28004.0,16.44,16.47,16.44,16.47,28004.0
2018-09-12 11:50:00,16.46,16.47,16.44,16.47,42284.0,16.46,16.47,16.44,16.47,42284.0
2018-09-12 11:55:00,16.47,16.48,16.46,16.48,27940.0,16.47,16.48,16.46,16.48,27940.0
2018-09-12 12:00:00,16.48,16.5,16.48,16.5,31692.0,16.48,16.5,16.48,16.5,31692.0
2018-09-12 12:05:00,16.49,16.52,16.49,16.5,29924.0,16.49,16.52,16.49,16.5,29924.0
2018-09-12 12:10:00,16.49,16.51,16.49,16.51,20000.0,16.49,16.51,16.49,16.51,20000.0
2018-09-12 12:15:00,16.51,16.52,16.5,16.51,20072.0,16.51,16.52,16.5,16.51,20072.0
2018-09-12 12:20:00,16.52,16.54,16.52,16.53,23328.0,16.52,16.54,16.52,16.53,23328.0
2018-09-12 12:25:00,16.53,16.54,16.53,16.54,21632.0,16.53,16.54,16.53,16.54,21632.0
2018-09-12 12:30:00,16.55,16.55,16.54,16.54,24656.0,16.55,16.55,16.54,16.54,24656.0
2018-09-12 12:35:00,16.54,16.55,16.54,16.55,35856.0,16.54,16.55,16.54,16.55,35856.0
2018-09-12 12:40:00,16.55,16.58,16.55,16.58,28320.0,16.55,16.58,16.55,16.58,28320.0
2018-09-12 12:45:00,16.57,16.57,16.55,16.56,36264.0,16.57,16.57,16.55,16.56,36264.0
2018-09-12 12:50:00,16.56,16.58,16.56,16.57,41776.0,16.56,16.58,16.56,16.57,41776.0
2018-09-12 12:55:00,16.56,16.57,16.55,16.56,19976.0,16.56,16.57,16.55,16.56,19976.0
2018-09-12 13:00:00,16.56,16.58,16.56,16.57,43632.0,16.56,16.58,16.56,16.57,43632.0
2018-09-12 13:05:00,16.57,16.58,16.57,16.57,24372.0,16.57,16.58,16.57,16.57,24372.0
2018-09-12 13:10:00,16.57,16.58,16.56,16.56,29200.0,16.57,16.58,16.56,16.56,29200.0
2018-09-12 13:15:00,16.56,16.56,16.54,16.55,38236.0,16.56,16.56,16.54,16.55,38236.0
2018-09-12 13:20:00,16.55,16.57,16.55,16.57,22020.0,16.55,16.57,16.55,16.57,22020.0
2018-09-12 13:25:00,16.57,16.57,16.55,16.56,35344.0,16.57,16.57,16.55,16.56,35344.0
2018-09-12 13:30:00,16.55,16.56,16.55,16.55,28000.0,16.55,16.56,16.55,16.55,28000.0
2018-09-12 13:35:00,16.55,16.56,16.55,16.55,33140.0,16.55,16.56,16.55,16.55,33140.0
2018-09-12 13:40:00,16.55,16.56,16.54,16.54,32480.0,16.55,16.56,16.54,16.54,32480.0
2018-09-12 13:45:00,16.54,16.54,16.53,16.54,30096.0,16.54,16.54,16.53,16.54,30096.0
2018-09-12 13:50:00,16.54,16.55,16.54,16.55,37820.0,16.54,16.55,16.54,16.55,37820.0
2018-09-12 13:55:00,16.55,16.55,16.54,16.54,31760.0,16.55,16.55,16.54,16.54,31760.0
2018-09-12 14:00:00,16.55,16.56,16.54,16.56,24320.0,16.55,16.56,16.54,16.56,24320.0
2018-09-12 14:05:00,16.56,16.56,16.54,16.54,36188.0,16.56,16.56,16.54,16.54,36188.0
2018-09-12 14:10:00,16.54,16.55,16.52,16.53,34692.0,16.54,16.55,16.52,16.53,34692.0
2018-09-12 14:15:00,16.52,16.53,16.52,16.52,72208.0,16.52,16.53,16.52,16.52,72208.0
2018-09-12 14:20:00,16.53,16.53,16.53,16.53,22424.0,16.53,16.53,16.53,16.53,22424.0
2018-09-12 14:25:00,16.53,16.53,16.53,16.53,34052.0,16.53,16.53,16.53,16.53,34052.0
2018-09-12 14:30:00,16.53,16.54,16.53,16.53,47900.0,16.53,16.54,16.53,16.53,47900.0
2018-09-12 14:35:00,16.53,16.54,16.53,16.53,43152.0,16.53,16.54,16.53,16.53,43152.0
2018-09-12 14:40:00,16.53,16.53,16.52,16.53,37736.0,16.53,16.53,16.52,16.53,37736.0
2018-09-12 14:45:00,16.53,16.53,16.5,16.53,28160.0,16.53,16.53,16.5,16.53,28160.0
2018-09-12 14:50:00,16.53,16.53,16.52,16.53,39084.0,16.53,16.53,16.52,16.53,39084.0
2018-09-12 14:55:00,16.53,16.53,16.51,16.52,48912.0,16.53,16.53,16.51,16.52,48912.0
2018-09-12 15:00:00,16.52,16.53,16.52,16.52,42224.0,16.52,16.53,16.52,16.52,42224.0
2018-09-12 15:05:00,16.52,16.52,16.5,16.5,69300.0,16.52,16.52,16.5,16.5,69300.0
2018-09-12 15:10:00,16.5,16.52,16.5,16.52,61976.0,16.5,16.52,16.5,16.52,61976.0
2018-09-12 15:15:00,16.52,16.52,16.51,16.52,51764.0,16.52,16.52,16.51,16.52,51764.0
2018-09-12 15:20:00,16.52,16.52,16.5,16.51,76136.0,16.52,16.52,16.5,16.51,76136.0
2018-09-12 15:25:00,16.51,16.52,16.51,16.52,46000.0,16.51,16.52,16.51,16.52,46000.0
2018-09-12 15:30:00,16.52,16.54,16.52,16.54,103904.0,16.52,16.54,16.52,16.54,103904.0
2018-09-12 15:35:00,16.54,16.55,16.54,16.55,66504.0,16.54,16.55,16.54,16.55,66504.0
2018-09-12 15:40:00,16.55,16.58,16.54,16.58,95060.0,16.55,16.58,16.54,16.58,95060.0
2018-09-12 15:45:00,16.58,16.58,16.56,16.57,144028.0,16.58,16.58,16.56,16.57,144028.0
2018-09-12 15:50:00,16.57,16.59,16.57,16.58,142088.0,16.57,16.59,16.57,16.58,142088.0
2018-09-12 15:55:00,16.58,16.58,16.56,16.56,295736.0,16.58,16.58,16.56,16.56,295736.0
2018-09-13 09:30:00,16.6,16.64,16.59,16.61,38840.0,16.6,16.64,16.59,16.61,38840.0
2018-09-13 09:35:00,16.61,16.67,16.61,16.64,37624.0,16.61,16.67,16.61,16.64,37624.0
2018-09-13 09:40:00,16.64,16.74,16.64,16.73,61252.0,16.64,16.74,16.64,16.73,61252.0
2018-09-13 09:45:00,16.73,16.76,16.72,16.75,57448.0,16.73,16.76,16.72,16.75,57448.0
2018-09-13 09:50:00,16.75,16.77,16.66,16.7,35316.0,16.75,16.77,16.66,16.7,35316.0
2018-09-13 09:55:00,16.7,16.71,16.68,16.69,61288.0,16.7,16.71,16.68,16.69,61288.0
2018-09-13 10:00:00,16.69,16.69,16.62,16.62,20024.0,16.69,16.69,16.62,16.62,20024.0
2018-09-13 10:05:00,16.62,16.66,16.62,16.66,22656.0,16.62,16.66,16.62,16.66,22656.0
2018-09-13 10:10:00,16.64,16.65,16.63,16.63,4400.0,16.64,16.65,16.63,16.63,4400.0
2018-09-13 10:15:00,16.64,16.64,16.6,16.61,17120.0,16.64,16.64,16.6,16.61,17120.0
2018-09-13 10:20:00,16.61,16.63,16.6,16.63,34924.0,16.61,16.63,16.6,16.63,34924.0
2018-09-13 10:25:00,16.64,16.65,16.62,16.63,19516.0,16.64,16.65,16.62,16.63,19516.0
2018-09-13 10:30:00,16.62,16.64,16.61,16.62,35760.0,16.62,16.64,16.61,16.62,35760.0
2018-09-13 10:35:00,16.61,16.61,16.58,16.58,25524.0,16.61,16.61,16.58,16.58,25524.0
2018-09-13 10:40:00,16.58,16.6,16.57,16.59,28104.0,16.58,16.6,16.57,16.59,28104.0
2018-09-13 10:45:00,16.6,16.61,16.59,16.61,18012.0,16.6,16.61,16.59,16.61,18012.0
2018-09-13 10:50:00,16.6,16.6,16.56,16.58,21264.0,16.6,16.6,16.56,16.58,21264.0
2018-09-13 10:55:00,16.57,16.59,16.55,16.56,28584.0,16.57,16.59,16.55,16.56,28584.0
2018-09-13 11:00:00,16.55,16.58,16.54,16.58,12580.0,16.55,16.58,16.54,16.58,12580.0
2018-09-13 11:05:00,16.58,16.61,16.58,16.61,78732.0,16.58,16.61,16.58,16.61,78732.0
2018-09-13 11:10:00,16.61,16.61,16.6,16.6,28956.0,16.61,16.61,16.6,16.6,28956.0
2018-09-13 11:15:00,16.6,16.6,16.57,16.57,15452.0,16.6,16.6,16.57,16.57,15452.0
2018-09-13 11:20:00,16.57,16.59,16.57,16.59,24036.0,16.57,16.59,16.57,16.59,24036.0
2018-09-13 11:25:00,16.58,16.6,16.57,16.57,12880.0,16.58,16.6,16.57,16.57,12880.0
2018-09-13 11:30:00,16.57,16.58,16.56,16.56,24844.0,16.57,16.58,16.56,16.56,24844.0
2018-09-13 11:35:00,16.56,16.59,16.56,16.59,28440.0,16.56,16.59,16.56,16.59,28440.0
2018-09-13 11:40:00,16.58,16.58,16.55,16.55,77244.0,16.58,16.58,16.55,16.55,77244.0
2018-09-13 11:45:00,16.55,16.56,16.54,16.56,30676.0,16.55,16.56,16.54,16.56,30676.0
2018-09-13 11:50:00,16.56,16.57,16.56,16.57,19004.0,16.56,16.57,16.56,16.57,19004.0
2018-09-13 11:55:00,16.58,16.59,16.58,16.58,19968.0,16.58,16.59,16.58,16.58,19968.0
2018-09-13 12:00:00,16.58,16.59,16.56,16.56,27348.0,16.58,16.59,16.56,16.56,27348.0
2018-09-13 12:05:00,16.56,16.57,16.55,16.56,23680.0,16.56,16.57,16.55,16.56,23680.0
2018-09-13 12:10:00,16.56,16.57,16.56,16.56,12152.0,16.56,16.57,16.56,16.56,12152.0
2018-09-13 12:15:00,16.56,16.58,16.55,16.58,16724.0,16.56,16.58,16.55,16.58,16724.0
2018-09-13 12:20:00,16.58,16.58,16.57,16.57,14076.0,16.58,16.58,16.57,16.57,14076.0
2018-09-13 12:25:00,16.57,16.57,16.56,16.56,6728.0,16.57,16.57,16.56,16.56,6728.0
2018-09-13 12:30:00,16.56,16.58,16.56,16.57,17664.0,16.56,16.58,16.56,16.57,17664.0
2018-09-13 12:35:00,16.57,16.59,16.57,16.58,14492.0,16.57,16.59,16.57,16.58,14492.0
2018-09-13 12:40:00,16.58,16.59,16.57,16.57,15032.0,16.58,16.59,16.57,16.57,15032.0
2018-09-13 12:45:00,16.57,16.57,16.56,16.57,7072.0,16.57,16.57,16.56,16.57,7072.0
2018-09-13 12:50:00,16.56,16.57,16.56,16.56,9144.0,16.56,16.57,16.56,16.56,9144.0
2018-09-13 12:55:00,16.56,16.56,16.56,16.56,6288.0,16.56,16.56,16.56,16.56,6288.0
2018-09-13 13:00:00,16.56,16.57,16.56,16.56,13336.0,16.56,16.57,16.56,16.56,13336.0
2018-09-13 13:05:00,16.56,16.57,16.55,16.55,17588.0,16.56,16.57,16.55,16.55,17588.0
2018-09-13 13:10:00,16.55,16.55,16.53,16.54,16456.0,16.55,16.55,16.53,16.54,16456.0
2018-09-13 13:15:00,16.54,16.54,16.52,16.53,21492.0,16.54,16.54,16.52,16.53,21492.0
2018-09-13 13:20:00,16.54,16.54,16.53,16.53,12324.0,16.54,16.54,16.53,16.53,12324.0
2018-09-13 13:25:00,16.53,16.54,16.52,16.53,7908.0,16.53,16.54,16.52,16.53,7908.0
2018-09-13 13:30:00,16.53,16.53,16.52,16.52,12020.0,16.53,16.53,16.52,16.52,12020.0
2018-09-13 13:35:00,16.52,16.52,16.51,16.52,16372.0,16.52,16.52,16.51,16.52,16372.0
2018-09-13 13:40:00,16.53,16.53,16.53,16.53,13372.0,16.53,16.53,16.53,16.53,13372.0
2018-09-13 13:45:00,16.53,16.53,16.51,16.51,11964.0,16.53,16.53,16.51,16.51,11964.0
2018-09-13 13:50:00,16.5,16.52,16.5,16.52,12548.0,16.5,16.52,16.5,16.52,12548.0
2018-09-13 13:55:00,16.52,16.52,16.52,16.52,13752.0,16.52,16.52,16.52,16.52,13752.0
2018-09-13 14:00:00,16.52,16.53,16.51,16.53,24264.0,16.52,16.53,16.51,16.53,24264.0
2018-09-13 14:05:00,16.53,16.54,16.53,16.54,14736.0,16.53,16.54,16.53,16.54,14736.0
2018-09-13 14:10:00,16.54,16.54,16.53,16.53,12532.0,16.54,16.54,16.53,16.53,12532.0
2018-09-13 14:15:00,16.53,16.53,16.5,16.51,25948.0,16.53,16.53,16.5,16.51,25948.0
2018-09-13 14:20:00,16.5,16.52,16.5,16.52,11688.0,16.5,16.52,16.5,16.52,11688.0
2018-09-13 14:25:00,16.52,16.52,16.51,16.51,19964.0,16.52,16.52,16.51,16.51,19964.0
2018-09-13 14:30:00,16.51,16.52,16.51,16.51,13200.0,16.51,16.52,16.51,16.51,13200.0
2018-09-13 14:35:00,16.51,16.53,16.51,16.52,32184.0,16.51,16.53,16.51,16.52,32184.0
2018-09-13 14:40:00,16.52,16.52,16.52,16.52,23284.0,16.52,16.52,16.52,16.52,23284.0
2018-09-13 14:45:00,16.52,16.52,16.5,16.51,44212.0,16.52,16.52,16.5,16.51,44212.0
2018-09-13 14:50:00,16.52,16.52,16.5,16.51,13608.0,16.52,16.52,16.5,16.51,13608.0
2018-09-13 14:55:00,16.51,16.52,16.51,16.52,15800.0,16.51,16.52,16.51,16.52,15800.0
2018-09-13 15:00:00,16.52,16.52,16.51,16.51,21068.0,16.52,16.52,16.51,16.51,21068.0
2018-09-13 15:05:00,16.51,16.51,16.5,16.51,35932.0,16.51,16.51,16.5,16.51,35932.0
2018-09-13 15:10:00,16.51,16.52,16.5,16.52,29988.0,16.51,16.52,16.5,16.52,29988.0
2018-09-13 15:15:00,16.52,16.52,16.5,16.51,23272.0,16.52,16.52,16.5,16.51,23272.0
2018-09-13 15:20:00,16.51,16.51,16.49,16.5,31556.0,16.51,16.51,16.49,16.5,31556.0
2018-09-13 15:25:00,16.5,16.5,16.49,16.5,24560.0,16.5,16.5,16.49,16.5,24560.0
2018-09-13 15:30:00,16.5,16.5,16.49,16.49,27264.0,16.5,16.5,16.49,16.49,27264.0
2018-09-13 15:35:00,16.49,16.5,16.49,16.49,30992.0,16.49,16.5,16.49,16.49,30992.0
2018-09-13 15:40:00,16.49,16.5,16.49,16.5,28832.0,16.49,16.5,16.49,16.5,28832.0
2018-09-13 15:45:00,16.49,16.5,16.49,16.49,54916.0,16.49,16.5,16.49,16.49,54916.0
2018-09-13 15:50:00,16.49,16.5,16.48,16.5,81392.0,16.49,16.5,16.48,16.5,81392.0
2018-09-13 15:55:00,16.5,16.51,16.49,16.51,166120.0,16.5,16.51,16.49,16.51,166120.0
2018-09-14 09:30:00,16.57,16.65,16.51,16.62,120664.0,16.57,16.65,16.51,16.62,120664.0
2018-09-14 09:35:00,16.62,16.7,16.61,16.65,59376.0,16.62,16.7,16.61,16.65,59376.0
2018-09-14 09:40:00,16.65,16.67,16.64,16.66,8000.0,16.65,16.67,16.64,16.66,8000.0
2018-09-14 09:45:00,16.67,16.67,16.59,16.6,30648.0,16.67,16.67,16.59,16.6,30648.0
2018-09-14 09:50:00,16.59,16.61,16.56,16.59,21212.0,16.59,16.61,16.56,16.59,21212.0
2018-09-14 09:55:00,16.6,16.6,16.56,16.58,30140.0,16.6,16.6,16.56,16.58,30140.0
2018-09-14 10:00:00,16.58,16.59,16.56,16.56,9928.0,16.58,16.59,16.56,16.56,9928.0
2018-09-14 10:05:00,16.55,16.56,16.53,16.53,15752.0,16.55,16.56,16.53,16.53,15752.0
2018-09-14 10:10:00,16.53,16.56,16.53,16.56,51840.0,16.53,16.56,16.53,16.56,51840.0
2018-09-14 10:15:00,16.56,16.59,16.56,16.59,31772.0,16.56,16.59,16.56,16.59,31772.0
2018-09-14 10:20:00,16.57,16.58,16.54,16.54,47348.0,16.57,16.58,16.54,16.54,47348.0
2018-09-14 10:25:00,16.55,16.58,16.54,16.56,25356.0,16.55,16.58,16.54,16.56,25356.0
2018-09-14 10:30:00,16.57,16.59,16.56,16.57,20320.0,16.57,16.59,16.56,16.57,20320.0
2018-09-14 10:35:00,16.57,16.57,16.56,16.57,16440.0,16.57,16.57,16.56,16.57,16440.0
2018-09-14 10:40:00,16.56,16.56,16.53,16.54,34664.0,16.56,16.56,16.53,16.54,34664.0
2018-09-14 10:45:00,16.54,16.54,16.51,16.51,28288.0,16.54,16.54,16.51,16.51,28288.0
2018-09-14 10:50:00,16.51,16.52,16.49,16.51,50136.0,16.51,16.52,16.49,16.51,50136.0
2018-09-14 10:55:00,16.51,16.52,16.49,16.49,14000.0,16.51,16.52,16.49,16.49,14000.0
2018-09-14 11:00:00,16.5,16.52,16.48,16.52,50000.0,16.5,16.52,16.48,16.52,50000.0
2018-09-14 11:05:00,16.52,16.52,16.5,16.52,25600.0,16.52,16.52,16.5,16.52,25600.0
2018-09-14 11:10:00,16.52,16.53,16.5,16.51,30104.0,16.52,16.53,16.5,16.51,30104.0
2018-09-14 11:15:00,16.51,16.52,16.49,16.5,24460.0,16.51,16.52,16.49,16.5,24460.0
2018-09-14 11:20:00,16.49,16.5,16.48,16.49,46488.0,16.49,16.5,16.48,16.49,46488.0
2018-09-14 11:25:00,16.49,16.49,16.48,16.49,66476.0,16.49,16.49,16.48,16.49,66476.0
2018-09-14 11:30:00,16.49,16.49,16.47,16.47,57852.0,16.49,16.49,16.47,16.47,57852.0
2018-09-14 11:35:00,16.48,16.48,16.47,16.47,18784.0,16.48,16.48,16.47,16.47,18784.0
2018-09-14 11:40:00,16.47,16.47,16.45,16.45,66476.0,16.47,16.47,16.45,16.45,66476.0
2018-09-14 11:45:00,16.45,16.46,16.44,16.44,40000.0,16.45,16.46,16.44,16.44,40000.0
2018-09-14 11:50:00,16.43,16.45,16.43,16.44,64548.0,16.43,16.45,16.43,16.44,64548.0
2018-09-14 11:55:00,16.44,16.47,16.44,16.47,40380.0,16.44,16.47,16.44,16.47,40380.0
2018-09-14 12:00:00,16.47,16.48,16.41,16.42,124560.0,16.47,16.48,16.41,16.42,124560.0
2018-09-14 12:05:00,16.42,16.42,16.39,16.39,155268.0,16.42,16.42,16.39,16.39,155268.0
2018-09-14 12:10:00,16.39,16.39,16.35,16.38,72708.0,16.39,16.39,16.35,16.38,72708.0
2018-09-14 12:15:00,16.39,16.42,16.38,16.38,34604.0,16.39,16.42,16.38,16.38,34604.0
2018-09-14 12:20:00,16.39,16.4,16.36,16.36,27200.0,16.39,16.4,16.36,16.36,27200.0
2018-09-14 12:25:00,16.37,16.37,16.36,16.37,42016.0,16.37,16.37,16.36,16.37,42016.0
2018-09-14 12:30:00,16.37,16.38,16.36,16.38,27528.0,16.37,16.38,16.36,16.38,27528.0
2018-09-14 12:35:00,16.37,16.38,16.35,16.36,53600.0,16.37,16.38,16.35,16.36,53600.0
2018-09-14 12:40:00,16.36,16.36,16.36,16.36,59204.0,16.36,16.36,16.36,16.36,59204.0
2018-09-14 12:45:00,16.35,16.36,16.34,16.34,62084.0,16.35,16.36,16.34,16.34,62084.0
2018-09-14 12:50:00,16.34,16.34,16.32,16.34,89100.0,16.34,16.34,16.32,16.34,89100.0
2018-09-14 12:55:00,16.34,16.35,16.31,16.32,57256.0,16.34,16.35,16.31,16.32,57256.0
2018-09-14 13:00:00,16.31,16.31,16.28,16.3,186672.0,16.31,16.31,16.28,16.3,186672.0
2018-09-14 13:05:00,16.3,16.32,16.3,16.32,36784.0,16.3,16.32,16.3,16.32,36784.0
2018-09-14 13:10:00,16.32,16.33,16.3,16.31,47160.0,16.32,16.33,16.3,16.31,47160.0
2018-09-14 13:15:00,16.31,16.32,16.28,16.29,39752.0,16.31,16.32,16.28,16.29,39752.0
2018-09-14 13:20:00,16.29,16.3,16.29,16.29,28484.0,16.29,16.3,16.29,16.29,28484.0
2018-09-14 13:25:00,16.29,16.31,16.29,16.3,41908.0,16.29,16.31,16.29,16.3,41908.0
2018-09-14 13:30:00,16.3,16.3,16.28,16.28,27092.0,16.3,16.3,16.28,16.28,27092.0
2018-09-14 13:35:00,16.29,16.3,16.29,16.3,37376.0,16.29,16.3,16.29,16.3,37376.0
2018-09-14 13:40:00,16.3,16.3,16.29,16.3,28364.0,16.3,16.3,16.29,16.3,28364.0
2018-09-14 13:45:00,16.3,16.3,16.26,16.27,85848.0,16.3,16.3,16.26,16.27,85848.0
2018-09-14 13:50:00,16.27,16.28,16.27,16.27,63816.0,16.27,16.28,16.27,16.27,63816.0
2018-09-14 13:55:00,16.27,16.28,16.27,16.27,54624.0,16.27,16.28,16.27,16.27,54624.0
2018-09-14 14:00:00,16.27,16.28,16.27,16.27,50000.0,16.27,16.28,16.27,16.27,50000.0
2018-09-14 14:05:00,16.27,16.28,16.26,16.27,50948.0,16.27,16.28,16.26,16.27,50948.0
2018-09-14 14:10:00,16.27,16.27,16.24,16.25,83824.0,16.27,16.27,16.24,16.25,83824.0
2018-09-14 14:15:00,16.24,16.25,16.23,16.24,48464.0,16.24,16.25,16.23,16.24,48464.0
2018-09-14 14:20:00,16.23,16.24,16.21,16.22,82592.0,16.23,16.24,16.21,16.22,82592.0
2018-09-14 14:25:00,16.22,16.22,16.18,16.2,75916.0,16.22,16.22,16.18,16.2,75916.0
2018-09-14 14:30:00,16.2,16.2,16.16,16.18,100412.0,16.2,16.2,16.16,16.18,100412.0
2018-09-14 14:35:00,16.18,16.22,16.18,16.21,56556.0,16.18,16.22,16.18,16.21,56556.0
2018-09-14 14:40:00,16.21,16.21,16.2,16.2,62656.0,16.21,16.21,16.2,16.2,62656.0
2018-09-14 14:45:00,16.2,16.22,16.18,16.22,47076.0,16.2,16.22,16.18,16.22,47076.0
2018-09-14 14:50:00,16.22,16.23,16.21,16.21,48020.0,16.22,16.23,16.21,16.21,48020.0
2018-09-14 14:55:00,16.21,16.22,16.2,16.22,41756.0,16.21,16.22,16.2,16.22,41756.0
2018-09-14 15:00:00,16.23,16.24,16.23,16.24,29528.0,16.23,16.24,16.23,16.24,29528.0
2018-09-14 15:05:00,16.24,16.25,16.24,16.24,33252.0,16.24,16.25,16.24,16.24,33252.0
2018-09-14 15:10:00,16.24,16.24,16.23,16.24,40712.0,16.24,16.24,16.23,16.24,40712.0
2018-09-14 15:15:00,16.24,16.25,16.23,16.23,55416.0,16.24,16.25,16.23,16.23,55416.0
2018-09-14 15:20:00,16.23,16.24,16.23,16.24,82820.0,16.23,16.24,16.23,16.24,82820.0
2018-09-14 15:25:00,16.24,16.24,16.23,16.23,47844.0,16.24,16.24,16.23,16.23,47844.0
2018-09-14 15:30:00,16.23,16.24,16.23,16.23,84780.0,16.23,16.24,16.23,16.23,84780.0
2018-09-14 15:35:00,16.23,16.23,16.22,16.22,84412.0,16.23,16.23,16.22,16.22,84412.0
2018-09-14 15:40:00,16.22,16.22,16.21,16.21,156164.0,16.22,16.22,16.21,16.21,156164.0
2018-09-14 15:45:00,16.21,16.21,16.2,16.21,134100.0,16.21,16.21,16.2,16.21,134100.0
2018-09-14 15:50:00,16.21,16.22,16.21,16.22,256364.0,16.21,16.22,16.21,16.22,256364.0
2018-09-14 15:55:00,16.22,16.23,16.2,16.21,479868.0,16.22,16.23,16.2,16.21,479868.0
2018-09-17 09:30:00,16.24,16.3,16.17,16.17,106596.0,16.24,16.3,16.17,16.17,106596.0
2018-09-17 09:35:00,16.17,16.22,15.91,15.96,142172.0,16.17,16.22,15.91,15.96,142172.0
2018-09-17 09:40:00,15.97,15.99,15.89,15.95,58856.0,15.97,15.99,15.89,15.95,58856.0
2018-09-17 09:45:00,15.95,15.99,15.95,15.99,40392.0,15.95,15.99,15.95,15.99,40392.0
2018-09-17 09:50:00,15.99,16.0,15.89,15.96,175180.0,15.99,16.0,15.89,15.96,175180.0
2018-09-17 09:55:00,15.96,16.03,15.94,16.02,44876.0,15.96,16.03,15.94,16.02,44876.0
2018-09-17 10:00:00,16.01,16.06,16.01,16.04,63464.0,16.01,16.06,16.01,16.04,63464.0
2018-09-17 10:05:00,16.05,16.05,15.96,15.98,77140.0,16.05,16.05,15.96,15.98,77140.0
2018-09-17 10:10:00,15.99,16.01,15.99,15.99,82868.0,15.99,16.01,15.99,15.99,82868.0
2018-09-17 10:15:00,15.99,16.0,15.97,16.0,49020.0,15.99,16.0,15.97,16.0,49020.0
2018-09-17 10:20:00,16.0,16.04,15.99,16.02,56300.0,16.0,16.04,15.99,16.02,56300.0
2018-09-17 10:25:00,16.03,16.05,16.03,16.05,27852.0,16.03,16.05,16.03,16.05,27852.0
2018-09-17 10:30:00,16.04,16.05,16.02,16.02,86096.0,16.04,16.05,16.02,16.02,86096.0
2018-09-17 10:35:00,16.03,16.03,16.0,16.0,56592.0,16.03,16.03,16.0,16.0,56592.0
2018-09-17 10:40:00,16.0,16.01,15.99,16.0,31976.0,16.0,16.01,15.99,16.0,31976.0
2018-09-17 10:45:00,16.0,16.01,15.96,15.98,136812.0,16.0,16.01,15.96,15.98,136812.0
2018-09-17 10:50:00,15.98,15.99,15.95,15.96,40028.0,15.98,15.99,15.95,15.96,40028.0
2018-09-17 10:55:00,15.95,15.99,15.94,15.98,71024.0,15.95,15.99,15.94,15.98,71024.0
2018-09-17 11:00:00,15.98,16.03,15.97,16.03,68728.0,15.98,16.03,15.97,16.03,68728.0
2018-09-17 11:05:00,16.03,16.04,16.01,16.03,59020.0,16.03,16.04,16.01,16.03,59020.0
2018-09-17 11:10:00,16.03,16.05,16.03,16.05,26420.0,16.03,16.05,16.03,16.05,26420.0
2018-09-17 11:15:00,16.06,16.07,16.05,16.06,90668.0,16.06,16.07,16.05,16.06,90668.0
2018-09-17 11:20:00,16.06,16.08,16.05,16.07,41200.0,16.06,16.08,16.05,16.07,41200.0
2018-09-17 11:25:00,16.07,16.07,16.04,16.06,36536.0,16.07,16.07,16.04,16.06,36536.0
2018-09-17 11:30:00,16.06,16.07,16.06,16.07,19380.0,16.06,16.07,16.06,16.07,19380.0
2018-09-17 11:35:00,16.07,16.08,16.07,16.08,19600.0,16.07,16.08,16.07,16.08,19600.0
2018-09-17 11:40:00,16.08,16.09,16.07,16.07,42616.0,16.08,16.09,16.07,16.07,42616.0
2018-09-17 11:45:00,16.07,16.08,16.05,16.07,32660.0,16.07,16.08,16.05,16.07,32660.0
2018-09-17 11:50:00,16.07,16.08,16.07,16.08,23184.0,16.07,16.08,16.07,16.08,23184.0
2018-09-17 11:55:00,16.08,16.08,16.05,16.06,32584.0,16.08,16.08,16.05,16.06,32584.0
2018-09-17 12:00:00,16.07,16.08,16.06,16.08,41912.0,16.07,16.08,16.06,16.08,41912.0
2018-09-17 12:05:00,16.08,16.09,16.07,16.07,34288.0,16.08,16.09,16.07,16.07,34288.0
2018-09-17 12:10:00,16.07,16.07,16.07,16.07,29600.0,16.07,16.07,16.07,16.07,29600.0
2018-09-17 12:15:00,16.07,16.07,16.06,16.06,39476.0,16.07,16.07,16.06,16.06,39476.0
2018-09-17 12:20:00,16.06,16.06,16.03,16.06,53600.0,16.06,16.06,16.03,16.06,53600.0
2018-09-17 12:25:00,16.06,16.06,16.04,16.04,45000.0,16.06,16.06,16.04,16.04,45000.0
2018-09-17 12:30:00,16.04,16.05,16.02,16.03,36504.0,16.04,16.05,16.02,16.03,36504.0
2018-09-17 12:35:00,16.03,16.05,16.03,16.04,54356.0,16.03,16.05,16.03,16.04,54356.0
2018-09-17 12:40:00,16.05,16.06,16.04,16.05,59144.0,16.05,16.06,16.04,16.05,59144.0
2018-09-17 12:45:00,16.06,16.08,16.05,16.07,56296.0,16.06,16.08,16.05,16.07,56296.0
2018-09-17 12:50:00,16.07,16.09,16.06,16.06,56080.0,16.07,16.09,16.06,16.06,56080.0
2018-09-17 12:55:00,16.06,16.07,16.05,16.07,40556.0,16.06,16.07,16.05,16.07,40556.0
2018-09-17 13:00:00,16.07,16.08,16.05,16.06,26800.0,16.07,16.08,16.05,16.06,26800.0
2018-09-17 13:05:00,16.06,16.07,16.05,16.06,24676.0,16.06,16.07,16.05,16.06,24676.0
2018-09-17 13:10:00,16.06,16.06,16.04,16.04,16928.0,16.06,16.06,16.04,16.04,16928.0
2018-09-17 13:15:00,16.04,16.05,16.03,16.03,40692.0,16.04,16.05,16.03,16.03,40692.0
2018-09-17 13:20:00,16.03,16.03,16.02,16.02,25008.0,16.03,16.03,16.02,16.02,25008.0
2018-09-17 13:25:00,16.02,16.02,15.99,15.99,43788.0,16.02,16.02,15.99,15.99,43788.0
2018-09-17 13:30:00,15.99,15.99,15.97,15.98,30616.0,15.99,15.99,15.97,15.98,30616.0
2018-09-17 13:35:00,15.98,15.98,15.97,15.98,21764.0,15.98,15.98,15.97,15.98,21764.0
2018-09-17 13:40:00,15.97,16.0,15.97,16.0,36392.0,15.97,16.0,15.97,16.0,36392.0
2018-09-17 13:45:00,16.0,16.03,16.0,16.02,26136.0,16.0,16.03,16.0,16.02,26136.0
2018-09-17 13:50:00,16.02,16.03,16.02,16.03,30000.0,16.02,16.03,16.02,16.03,30000.0
2018-09-17 13:55:00,16.03,16.04,16.02,16.02,39064.0,16.03,16.04,16.02,16.02,39064.0
2018-09-17 14:00:00,16.02,16.02,16.0,16.01,47420.0,16.02,16.02,16.0,16.01,47420.0
2018-09-17 14:05:00,16.01,16.03,16.0,16.03,24276.0,16.01,16.03,16.0,16.03,24276.0
2018-09-17 14:10:00,16.03,16.04,16.02,16.04,29156.0,16.03,16.04,16.02,16.04,29156.0
2018-09-17 14:15:00,16.04,16.05,16.02,16.02,70512.0,16.04,16.05,16.02,16.02,70512.0
2018-09-17 14:20:00,16.02,16.03,16.0,16.0,47600.0,16.02,16.03,16.0,16.0,47600.0
2018-09-17 14:25:00,16.0,16.01,16.0,16.01,36976.0,16.0,16.01,16.0,16.01,36976.0
2018-09-17 14:30:00,16.01,16.02,16.0,16.0,38512.0,16.01,16.02,16.0,16.0,38512.0
2018-09-17 14:35:00,16.01,16.01,16.0,16.0,31660.0,16.01,16.01,16.0,16.0,31660.0
2018-09-17 14:40:00,16.0,16.0,15.99,15.99,44152.0,16.0,16.0,15.99,15.99,44152.0
2018-09-17 14:45:00,15.99,15.99,15.97,15.99,27672.0,15.99,15.99,15.97,15.99,27672.0
2018-09-17 14:50:00,15.99,15.99,15.98,15.99,39332.0,15.99,15.99,15.98,15.99,39332.0
2018-09-17 14:55:00,15.99,15.99,15.98,15.98,26832.0,15.99,15.99,15.98,15.98,26832.0
2018-09-17 15:00:00,15.99,15.99,15.98,15.98,37336.0,15.99,15.99,15.98,15.98,37336.0
2018-09-17 15:05:00,15.98,15.98,15.97,15.97,52132.0,15.98,15.98,15.97,15.97,52132.0
2018-09-17 15:10:00,15.97,15.98,15.97,15.97,32800.0,15.97,15.98,15.97,15.97,32800.0
2018-09-17 15:15:00,15.97,15.97,15.96,15.97,40160.0,15.97,15.97,15.96,15.97,40160.0
2018-09-17 15:20:00,15.96,15.97,15.96,15.96,49892.0,15.96,15.97,15.96,15.96,49892.0
2018-09-17 15:25:00,15.96,15.97,15.95,15.97,63420.0,15.96,15.97,15.95,15.97,63420.0
2018-09-17 15:30:00,15.97,15.97,15.95,15.95,82704.0,15.97,15.97,15.95,15.95,82704.0
2018-09-17 15:35:00,15.96,15.96,15.94,15.94,111204.0,15.96,15.96,15.94,15.94,111204.0
2018-09-17 15:40:00,15.94,15.95,15.94,15.95,79800.0,15.94,15.95,15.94,15.95,79800.0
2018-09-17 15:45:00,15.95,15.96,15.94,15.94,192468.0,15.95,15.96,15.94,15.94,192468.0
2018-09-17 15:50:00,15.94,15.95,15.93,15.93,156176.0,15.94,15.95,15.93,15.93,156176.0
2018-09-17 15:55:00,15.93,15.94,15.92,15.93,362684.0,15.93,15.94,15.92,15.93,362684.0
2018-09-18 09:30:00,15.92,16.03,15.92,16.01,67612.0,15.92,16.03,15.92,16.01,67612.0
2018-09-18 09:35:00,16.01,16.02,15.96,16.02,42560.0,16.01,16.02,15.96,16.02,42560.0
2018-09-18 09:40:00,16.02,16.03,15.99,16.0,50040.0,16.02,16.03,15.99,16.0,50040.0
2018-09-18 09:45:00,16.0,16.01,15.99,16.01,34904.0,16.0,16.01,15.99,16.01,34904.0
2018-09-18 09:50:00,16.01,16.04,16.0,16.04,47140.0,16.01,16.04,16.0,16.04,47140.0
2018-09-18 09:55:00,16.04,16.05,15.98,15.99,82312.0,16.04,16.05,15.98,15.99,82312.0
2018-09-18 10:00:00,15.99,15.99,15.95,15.96,84884.0,15.99,15.99,15.95,15.96,84884.0
2018-09-18 10:05:00,15.96,15.97,15.94,15.95,110872.0,15.96,15.97,15.94,15.95,110872.0
2018-09-18 10:10:00,15.95,15.98,15.94,15.97,78180.0,15.95,15.98,15.94,15.97,78180.0
2018-09-18 10:15:00,15.98,15.98,15.97,15.98,105112.0,15.98,15.98,15.97,15.98,105112.0
2018-09-18 10:20:00,15.98,15.99,15.96,15.96,161172.0,15.98,15.99,15.96,15.96,161172.0
2018-09-18 10:25:00,15.96,15.97,15.94,15.96,80328.0,15.96,15.97,15.94,15.96,80328.0
2018-09-18 10:30:00,15.96,15.98,15.96,15.97,167616.0,15.96,15.98,15.96,15.97,167616.0
2018-09-18 10:35:00,15.97,15.97,15.95,15.96,155988.0,15.97,15.97,15.95,15.96,155988.0
2018-09-18 10:40:00,15.96,15.97,15.95,15.97,144804.0,15.96,15.97,15.95,15.97,144804.0
2018-09-18 10:45:00,15.97,15.97,15.96,15.97,163300.0,15.97,15.97,15.96,15.97,163300.0
2018-09-18 10:50:00,15.97,15.97,15.95,15.95,77032.0,15.97,15.97,15.95,15.95,77032.0
2018-09-18 10:55:00,15.96,15.96,15.95,15.95,116064.0,15.96,15.96,15.95,15.95,116064.0
2018-09-18 11:00:00,15.96,15.96,15.93,15.94,87144.0,15.96,15.96,15.93,15.94,87144.0
2018-09-18 11:05:00,15.94,15.95,15.94,15.95,43752.0,15.94,15.95,15.94,15.95,43752.0
2018-09-18 11:10:00,15.95,15.95,15.93,15.94,64252.0,15.95,15.95,15.93,15.94,64252.0
2018-09-18 11:15:00,15.94,15.97,15.94,15.97,93636.0,15.94,15.97,15.94,15.97,93636.0
2018-09-18 11:20:00,15.97,16.0,15.97,16.0,53040.0,15.97,16.0,15.97,16.0,53040.0
2018-09-18 11:25:00,16.01,16.01,15.99,16.0,56420.0,16.01,16.01,15.99,16.0,56420.0
2018-09-18 11:30:00,16.0,16.0,15.99,16.0,48028.0,16.0,16.0,15.99,16.0,48028.0
2018-09-18 11:35:00,16.0,16.0,15.99,15.99,80164.0,16.0,16.0,15.99,15.99,80164.0
2018-09-18 11:40:00,15.99,16.0,15.99,15.99,88664.0,15.99,16.0,15.99,15.99,88664.0
2018-09-18 11:45:00,15.99,15.99,15.97,15.98,65000.0,15.99,15.99,15.97,15.98,65000.0
2018-09-18 11:50:00,15.98,15.98,15.97,15.97,76084.0,15.98,15.98,15.97,15.97,76084.0
2018-09-18 11:55:00,15.97,15.98,15.97,15.98,104276.0,15.97,15.98,15.97,15.98,104276.0
2018-09-18 12:00:00,15.98,15.99,15.98,15.99,67800.0,15.98,15.99,15.98,15.99,67800.0
2018-09-18 12:05:00,15.99,15.99,15.97,15.98,67920.0,15.99,15.99,15.97,15.98,67920.0
2018-09-18 12:10:00,15.98,15.98,15.97,15.97,54504.0,15.98,15.98,15.97,15.97,54504.0
2018-09-18 12:15:00,15.97,15.97,15.95,15.95,44752.0,15.97,15.97,15.95,15.95,44752.0
2018-09-18 12:20:00,15.96,15.96,15.94,15.94,37800.0,15.96,15.96,15.94,15.94,37800.0
2018-09-18 12:25:00,15.94,15.95,15.94,15.94,13052.0,15.94,15.95,15.94,15.94,13052.0
2018-09-18 12:30:00,15.94,15.95,15.94,15.95,18924.0,15.94,15.95,15.94,15.95,18924.0
2018-09-18 12:35:00,15.95,15.97,15.94,15.97,50676.0,15.95,15.97,15.94,15.97,50676.0
2018-09-18 12:40:00,15.97,15.97,15.95,15.96,42892.0,15.97,15.97,15.95,15.96,42892.0
2018-09-18 12:45:00,15.96,15.96,15.94,15.94,40944.0,15.96,15.96,15.94,15.94,40944.0
2018-09-18 12:50:00,15.94,15.94,15.92,15.92,31556.0,15.94,15.94,15.92,15.92,31556.0
2018-09-18 12:55:00,15.92,15.94,15.92,15.94,47248.0,15.92,15.94,15.92,15.94,47248.0
2018-09-18 13:00:00,15.94,15.96,15.94,15.96,64436.0,15.94,15.96,15.94,15.96,64436.0
2018-09-18 13:05:00,15.96,15.97,15.96,15.96,56352.0,15.96,15.97,15.96,15.96,56352.0
2018-09-18 13:10:00,15.96,15.97,15.96,15.97,30896.0,15.96,15.97,15.96,15.97,30896.0
2018-09-18 13:15:00,15.97,15.97,15.97,15.97,40276.0,15.97,15.97,15.97,15.97,40276.0
2018-09-18 13:20:00,15.97,15.97,15.95,15.95,43600.0,15.97,15.97,15.95,15.95,43600.0
2018-09-18 13:25:00,15.95,15.95,15.94,15.94,34044.0,15.95,15.95,15.94,15.94,34044.0
2018-09-18 13:30:00,15.95,15.95,15.94,15.94,23164.0,15.95,15.95,15.94,15.94,23164.0
2018-09-18 13:35:00,15.94,15.95,15.94,15.95,32868.0,15.94,15.95,15.94,15.95,32868.0
2018-09-18 13:40:00,15.95,15.97,15.95,15.97,50908.0,15.95,15.97,15.95,15.97,50908.0
2018-09-18 13:45:00,15.97,16.0,15.96,15.99,138716.0,15.97,16.0,15.96,15.99,138716.0
2018-09-18 13:50:00,15.99,15.99,15.97,15.97,63404.0,15.99,15.99,15.97,15.97,63404.0
2018-09-18 13:55:00,15.97,15.98,15.97,15.97,42708.0,15.97,15.98,15.97,15.97,42708.0
2018-09-18 14:00:00,15.97,15.99,15.97,15.99,36676.0,15.97,15.99,15.97,15.99,36676.0
2018-09-18 14:05:00,15.99,16.0,15.99,16.0,40700.0,15.99,16.0,15.99,16.0,40700.0
2018-09-18 14:10:00,16.0,16.02,16.0,16.0,96256.0,16.0,16.02,16.0,16.0,96256.0
2018-09-18 14:15:00,16.0,16.02,16.0,16.02,93172.0,16.0,16.02,16.0,16.02,93172.0
2018-09-18 14:20:00,16.03,16.04,16.02,16.04,64400.0,16.03,16.04,16.02,16.04,64400.0
2018-09-18 14:25:00,16.04,16.04,16.02,16.03,72644.0,16.04,16.04,16.02,16.03,72644.0
2018-09-18 14:30:00,16.03,16.04,16.02,16.03,84124.0,16.03,16.04,16.02,16.03,84124.0
2018-09-18 14:35:00,16.03,16.06,16.03,16.03,91656.0,16.03,16.06,16.03,16.03,91656.0
2018-09-18 14:40:00,16.03,16.03,16.0,16.01,112152.0,16.03,16.03,16.0,16.01,112152.0
2018-09-18 14:45:00,16.01,16.01,16.0,16.0,50312.0,16.01,16.01,16.0,16.0,50312.0
2018-09-18 14:50:00,16.0,16.02,16.0,16.02,48992.0,16.0,16.02,16.0,16.02,48992.0
2018-09-18 14:55:00,16.02,16.04,16.02,16.03,70148.0,16.02,16.04,16.02,16.03,70148.0
2018-09-18 15:00:00,16.04,16.04,16.02,16.02,65492.0,16.04,16.04,16.02,16.02,65492.0
2018-09-18 15:05:00,16.02,16.03,15.97,15.98,275176.0,16.02,16.03,15.97,15.98,275176.0
2018-09-18 15:10:00,15.99,16.02,15.99,16.02,150920.0,15.99,16.02,15.99,16.02,150920.0
2018-09-18 15:15:00,16.02,16.02,16.01,16.02,132192.0,16.02,16.02,16.01,16.02,132192.0
2018-09-18 15:20:00,16.02,16.04,16.01,16.03,122876.0,16.02,16.04,16.01,16.03,122876.0
2018-09-18 15:25:00,16.03,16.04,16.03,16.04,135784.0,16.03,16.04,16.03,16.04,135784.0
2018-09-18 15:30:00,16.04,16.06,16.04,16.06,92860.0,16.04,16.06,16.04,16.06,92860.0
2018-09-18 15:35:00,16.06,16.06,16.04,16.06,163124.0,16.06,16.06,16.04,16.06,163124.0
2018-09-18 15:40:00,16.06,16.07,16.05,16.07,192996.0,16.06,16.07,16.05,16.07,192996.0
2018-09-18 15:45:00,16.06,16.07,16.04,16.05,173768.0,16.06,16.07,16.04,16.05,173768.0
2018-09-18 15:50:00,16.04,16.05,16.04,16.05,305584.0,16.04,16.05,16.04,16.05,305584.0
2018-09-18 15:55:00,16.05,16.05,16.04,16.05,577408.0,16.05,16.05,16.04,16.05,577408.0
2018-09-19 09:30:00,13.63,13.79,12.52,13.08,1748072.0,13.63,13.79,12.52,13.08,1748072.0
2018-09-19 09:35:00,13.04,13.28,13.0,13.24,1683828.0,13.04,13.28,13.0,13.24,1683828.0
2018-09-19 09:40:00,13.23,13.58,13.15,13.55,1313388.0,13.23,13.58,13.15,13.55,1313388.0
2018-09-19 09:45:00,13.53,14.01,13.52,14.0,1646240.0,13.53,14.01,13.52,14.0,1646240.0
2018-09-19 09:50:00,14.01,14.13,13.88,14.0,1457332.0,14.01,14.13,13.88,14.0,1457332.0
2018-09-19 09:55:00,14.0,14.05,13.76,13.85,1610976.0,14.0,14.05,13.76,13.85,1610976.0
2018-09-19 10:00:00,13.84,14.06,13.8,14.0,2004648.0,13.84,14.06,13.8,14.0,2004648.0
2018-09-19 10:05:00,13.99,14.22,13.97,14.07,1400500.0,13.99,14.22,13.97,14.07,1400500.0
2018-09-19 10:10:00,14.07,14.07,13.84,13.9,796948.0,14.07,14.07,13.84,13.9,796948.0
2018-09-19 10:15:00,13.9,13.97,13.76,13.79,838952.0,13.9,13.97,13.76,13.79,838952.0
2018-09-19 10:20:00,13.79,13.95,13.78,13.88,938852.0,13.79,13.95,13.78,13.88,938852.0
2018-09-19 10:25:00,13.88,14.05,13.84,13.96,1347388.0,13.88,14.05,13.84,13.96,1347388.0
2018-09-19 10:30:00,13.96,14.05,13.83,13.87,682332.0,13.96,14.05,13.83,13.87,682332.0
2018-09-19 10:35:00,13.87,13.95,13.68,13.75,1010152.0,13.87,13.95,13.68,13.75,1010152.0
2018-09-19 10:40:00,13.75,13.78,13.64,13.72,587256.0,13.75,13.78,13.64,13.72,587256.0
2018-09-19 10:45:00,13.71,13.81,13.65,13.7,556872.0,13.71,13.81,13.65,13.7,556872.0
2018-09-19 10:50:00,13.71,13.72,13.57,13.67,1027048.0,13.71,13.72,13.57,13.67,1027048.0
2018-09-19 10:55:00,13.66,13.79,13.65,13.75,512628.0,13.66,13.79,13.65,13.75,512628.0
2018-09-19 11:00:00,13.76,13.76,13.64,13.7,493032.0,13.76,13.76,13.64,13.7,493032.0
2018-09-19 11:05:00,13.7,13.76,13.67,13.68,484416.0,13.7,13.76,13.67,13.68,484416.0
2018-09-19 11:10:00,13.68,13.72,13.62,13.65,725180.0,13.68,13.72,13.62,13.65,725180.0
2018-09-19 11:15:00,13.65,13.67,13.62,13.63,842520.0,13.65,13.67,13.62,13.63,842520.0
2018-09-19 11:20:00,13.63,13.64,13.53,13.55,864732.0,13.63,13.64,13.53,13.55,864732.0
2018-09-19 11:25:00,13.55,13.56,13.51,13.54,618132.0,13.55,13.56,13.51,13.54,618132.0
2018-09-19 11:30:00,13.54,13.54,13.5,13.5,306376.0,13.54,13.54,13.5,13.5,306376.0
2018-09-19 11:35:00,13.5,13.5,13.39,13.4,1207804.0,13.5,13.5,13.39,13.4,1207804.0
2018-09-19 11:40:00,13.4,13.4,13.33,13.35,1017060.0,13.4,13.4,13.33,13.35,1017060.0
2018-09-19 11:45:00,13.35,13.42,13.31,13.36,1369792.0,13.35,13.42,13.31,13.36,1369792.0
2018-09-19 11:50:00,13.36,13.41,13.31,13.38,596228.0,13.36,13.41,13.31,13.38,596228.0
2018-09-19 11:55:00,13.38,13.42,13.32,13.33,823928.0,13.38,13.42,13.32,13.33,823928.0
2018-09-19 12:00:00,13.33,13.34,13.28,13.32,521864.0,13.33,13.34,13.28,13.32,521864.0
2018-09-19 12:05:00,13.32,13.34,13.26,13.29,772828.0,13.32,13.34,13.26,13.29,772828.0
2018-09-19 12:10:00,13.28,13.3,13.2,13.26,582740.0,13.28,13.3,13.2,13.26,582740.0
2018-09-19 12:15:00,13.25,13.27,13.15,13.25,704780.0,13.25,13.27,13.15,13.25,704780.0
2018-09-19 12:20:00,13.25,13.3,13.2,13.24,668064.0,13.25,13.3,13.2,13.24,668064.0
2018-09-19 12:25:00,13.24,13.32,13.2,13.25,735728.0,13.24,13.32,13.2,13.25,735728.0
2018-09-19 12:30:00,13.23,13.29,13.18,13.26,484308.0,13.23,13.29,13.18,13.26,484308.0
2018-09-19 12:35:00,13.26,13.31,13.24,13.29,692132.0,13.26,13.31,13.24,13.29,692132.0
2018-09-19 12:40:00,13.29,13.38,13.27,13.35,887552.0,13.29,13.38,13.27,13.35,887552.0
2018-09-19 12:45:00,13.35,13.42,13.34,13.37,439372.0,13.35,13.42,13.34,13.37,439372.0
2018-09-19 12:50:00,13.38,13.43,13.37,13.38,525884.0,13.38,13.43,13.37,13.38,525884.0
2018-09-19 12:55:00,13.38,13.45,13.37,13.45,418340.0,13.38,13.45,13.37,13.45,418340.0
2018-09-19 13:00:00,13.44,13.46,13.43,13.45,281044.0,13.44,13.46,13.43,13.45,281044.0
2018-09-19 13:05:00,13.46,13.49,13.4,13.45,423648.0,13.46,13.49,13.4,13.45,423648.0
2018-09-19 13:10:00,13.45,13.46,13.38,13.42,411220.0,13.45,13.46,13.38,13.42,411220.0
2018-09-19 13:15:00,13.42,13.46,13.41,13.43,175616.0,13.42,13.46,13.41,13.43,175616.0
2018-09-19 13:20:00,13.42,13.46,13.41,13.43,194120.0,13.42,13.46,13.41,13.43,194120.0
2018-09-19 13:25:00,13.43,13.5,13.4,13.49,331952.0,13.43,13.5,13.4,13.49,331952.0
2018-09-19 13:30:00,13.49,13.54,13.47,13.51,297024.0,13.49,13.54,13.47,13.51,297024.0
2018-09-19 13:35:00,13.51,13.53,13.5,13.52,179168.0,13.51,13.53,13.5,13.52,179168.0
2018-09-19 13:40:00,13.52,13.53,13.48,13.49,179620.0,13.52,13.53,13.48,13.49,179620.0
2018-09-19 13:45:00,13.49,13.69,13.48,13.68,369092.0,13.49,13.69,13.48,13.68,369092.0
2018-09-19 13:50:00,13.67,13.7,13.63,13.63,376064.0,13.67,13.7,13.63,13.63,376064.0
2018-09-19 13:55:00,13.64,13.69,13.63,13.67,254536.0,13.64,13.69,13.63,13.67,254536.0
2018-09-19 14:00:00,13.67,13.69,13.65,13.65,247904.0,13.67,13.69,13.65,13.65,247904.0
2018-09-19 14:05:00,13.65,13.7,13.64,13.68,182108.0,13.65,13.7,13.64,13.68,182108.0
2018-09-19 14:10:00,13.68,13.74,13.66,13.72,282612.0,13.68,13.74,13.66,13.72,282612.0
2018-09-19 14:15:00,13.72,13.72,13.66,13.7,306348.0,13.72,13.72,13.66,13.7,306348.0
2018-09-19 14:20:00,13.71,13.71,13.66,13.67,174020.0,13.71,13.71,13.66,13.67,174020.0
2018-09-19 14:25:00,13.66,13.7,13.65,13.66,262448.0,13.66,13.7,13.65,13.66,262448.0
2018-09-19 14:30:00,13.66,13.72,13.66,13.71,224068.0,13.66,13.72,13.66,13.71,224068.0
2018-09-19 14:35:00,13.7,13.71,13.66,13.67,263764.0,13.7,13.71,13.66,13.67,263764.0
2018-09-19 14:40:00,13.67,13.71,13.67,13.68,246076.0,13.67,13.71,13.67,13.68,246076.0
2018-09-19 14:45:00,13.68,13.75,13.68,13.74,352340.0,13.68,13.75,13.68,13.74,352340.0
2018-09-19 14:50:00,13.74,13.78,13.7,13.77,302052.0,13.74,13.78,13.7,13.77,302052.0
2018-09-19 14:55:00,13.76,13.77,13.68,13.75,289352.0,13.76,13.77,13.68,13.75,289352.0
2018-09-19 15:00:00,13.75,13.75,13.7,13.73,187496.0,13.75,13.75,13.7,13.73,187496.0
2018-09-19 15:05:00,13.73,13.73,13.71,13.72,301988.0,13.73,13.73,13.71,13.72,301988.0
2018-09-19 15:10:00,13.72,13.75,13.71,13.72,328088.0,13.72,13.75,13.71,13.72,328088.0
2018-09-19 15:15:00,13.72,13.75,13.72,13.74,189408.0,13.72,13.75,13.72,13.74,189408.0
2018-09-19 15:20:00,13.74,13.77,13.74,13.74,416108.0,13.74,13.77,13.74,13.74,416108.0
2018-09-19 15:25:00,13.74,13.76,13.74,13.74,274644.0,13.74,13.76,13.74,13.74,274644.0
2018-09-19 15:30:00,13.74,13.77,13.74,13.76,447144.0,13.74,13.77,13.74,13.76,447144.0
2018-09-19 15:35:00,13.76,13.79,13.75,13.77,693860.0,13.76,13.79,13.75,13.77,693860.0
2018-09-19 15:40:00,13.77,13.79,13.77,13.77,308636.0,13.77,13.79,13.77,13.77,308636.0
2018-09-19 15:45:00,13.77,13.81,13.77,13.81,794848.0,13.77,13.81,13.77,13.81,794848.0
2018-09-19 15:50:00,13.81,13.84,13.81,13.83,756868.0,13.81,13.84,13.81,13.83,756868.0
2018-09-19 15:55:00,13.83,13.9,13.83,13.9,1725944.0,13.83,13.9,13.83,13.9,1725944.0
2018-09-20 09:30:00,14.11,14.16,14.0,14.03,566124.0,14.11,14.16,14.0,14.03,566124.0
2018-09-20 09:35:00,14.02,14.16,14.02,14.08,462892.0,14.02,14.16,14.02,14.08,462892.0
2018-09-20 09:40:00,14.08,14.31,14.08,14.3,641640.0,14.08,14.31,14.08,14.3,641640.0
2018-09-20 09:45:00,14.3,14.39,14.26,14.38,492988.0,14.3,14.39,14.26,14.38,492988.0
2018-09-20 09:50:00,14.37,14.48,14.3,14.45,986172.0,14.37,14.48,14.3,14.45,986172.0
2018-09-20 09:55:00,14.45,14.52,14.44,14.48,527436.0,14.45,14.52,14.44,14.48,527436.0
2018-09-20 10:00:00,14.48,14.55,14.46,14.52,586528.0,14.48,14.55,14.46,14.52,586528.0
2018-09-20 10:05:00,14.52,14.55,14.47,14.51,392916.0,14.52,14.55,14.47,14.51,392916.0
2018-09-20 10:10:00,14.5,14.55,14.46,14.49,400388.0,14.5,14.55,14.46,14.49,400388.0
2018-09-20 10:15:00,14.49,14.49,14.33,14.36,414984.0,14.49,14.49,14.33,14.36,414984.0
2018-09-20 10:20:00,14.36,14.41,14.35,14.41,373240.0,14.36,14.41,14.35,14.41,373240.0
2018-09-20 10:25:00,14.41,14.41,14.36,14.37,183740.0,14.41,14.41,14.36,14.37,183740.0
2018-09-20 10:30:00,14.37,14.38,14.28,14.29,283348.0,14.37,14.38,14.28,14.29,283348.0
2018-09-20 10:35:00,14.29,14.29,14.21,14.23,292936.0,14.29,14.29,14.21,14.23,292936.0
2018-09-20 10:40:00,14.22,14.24,14.21,14.24,218692.0,14.22,14.24,14.21,14.24,218692.0
2018-09-20 10:45:00,14.24,14.24,14.15,14.16,216076.0,14.24,14.24,14.15,14.16,216076.0
2018-09-20 10:50:00,14.16,14.16,14.11,14.12,177084.0,14.16,14.16,14.11,14.12,177084.0
2018-09-20 10:55:00,14.13,14.16,14.1,14.13,178564.0,14.13,14.16,14.1,14.13,178564.0
2018-09-20 11:00:00,14.13,14.21,14.12,14.21,224388.0,14.13,14.21,14.12,14.21,224388.0
2018-09-20 11:05:00,14.2,14.21,14.16,14.17,128728.0,14.2,14.21,14.16,14.17,128728.0
2018-09-20 11:10:00,14.17,14.17,14.11,14.12,254704.0,14.17,14.17,14.11,14.12,254704.0
2018-09-20 11:15:00,14.12,14.13,14.11,14.12,132056.0,14.12,14.13,14.11,14.12,132056.0
2018-09-20 11:20:00,14.12,14.12,14.1,14.1,99204.0,14.12,14.12,14.1,14.1,99204.0
2018-09-20 11:25:00,14.1,14.1,14.1,14.1,119388.0,14.1,14.1,14.1,14.1,119388.0
2018-09-20 11:30:00,14.1,14.1,14.06,14.07,296288.0,14.1,14.1,14.06,14.07,296288.0
2018-09-20 11:35:00,14.06,14.11,14.06,14.08,293044.0,14.06,14.11,14.06,14.08,293044.0
2018-09-20 11:40:00,14.08,14.1,14.07,14.08,177028.0,14.08,14.1,14.07,14.08,177028.0
2018-09-20 11:45:00,14.08,14.09,14.08,14.09,194012.0,14.08,14.09,14.08,14.09,194012.0
2018-09-20 11:50:00,14.09,14.16,14.09,14.15,251084.0,14.09,14.16,14.09,14.15,251084.0
2018-09-20 11:55:00,14.15,14.17,14.13,14.17,225596.0,14.15,14.17,14.13,14.17,225596.0
2018-09-20 12:00:00,14.17,14.22,14.17,14.19,218420.0,14.17,14.22,14.17,14.19,218420.0
2018-09-20 12:05:00,14.19,14.21,14.19,14.19,201824.0,14.19,14.21,14.19,14.19,201824.0
2018-09-20 12:10:00,14.2,14.21,14.19,14.2,99196.0,14.2,14.21,14.19,14.2,99196.0
2018-09-20 12:15:00,14.2,14.21,14.2,14.2,75104.0,14.2,14.21,14.2,14.2,75104.0
2018-09-20 12:20:00,14.2,14.22,14.2,14.2,206376.0,14.2,14.22,14.2,14.2,206376.0
2018-09-20 12:25:00,14.21,14.21,14.19,14.2,215384.0,14.21,14.21,14.19,14.2,215384.0
2018-09-20 12:30:00,14.2,14.21,14.2,14.2,158908.0,14.2,14.21,14.2,14.2,158908.0
2018-09-20 12:35:00,14.2,14.24,14.2,14.23,165828.0,14.2,14.24,14.2,14.23,165828.0
2018-09-20 12:40:00,14.23,14.24,14.22,14.22,108236.0,14.23,14.24,14.22,14.22,108236.0
2018-09-20 12:45:00,14.22,14.22,14.21,14.21,107948.0,14.22,14.22,14.21,14.21,107948.0
2018-09-20 12:50:00,14.21,14.21,14.11,14.13,219824.0,14.21,14.21,14.11,14.13,219824.0
2018-09-20 12:55:00,14.12,14.13,14.1,14.11,128960.0,14.12,14.13,14.1,14.11,128960.0
2018-09-20 13:00:00,14.11,14.12,14.11,14.11,91440.0,14.11,14.12,14.11,14.11,91440.0
2018-09-20 13:05:00,14.11,14.11,14.1,14.1,64852.0,14.11,14.11,14.1,14.1,64852.0
2018-09-20 13:10:00,14.1,14.1,14.05,14.05,262624.0,14.1,14.1,14.05,14.05,262624.0
2018-09-20 13:15:00,14.05,14.06,14.05,14.06,219824.0,14.05,14.06,14.05,14.06,219824.0
2018-09-20 13:20:00,14.06,14.08,14.05,14.06,169452.0,14.06,14.08,14.05,14.06,169452.0
2018-09-20 13:25:00,14.06,14.07,14.06,14.07,88600.0,14.06,14.07,14.06,14.07,88600.0
2018-09-20 13:30:00,14.06,14.07,14.06,14.06,77620.0,14.06,14.07,14.06,14.06,77620.0
2018-09-20 13:35:00,14.06,14.06,14.04,14.04,174572.0,14.06,14.06,14.04,14.04,174572.0
2018-09-20 13:40:00,14.04,14.06,14.04,14.05,560756.0,14.04,14.06,14.04,14.05,560756.0
2018-09-20 13:45:00,14.05,14.05,14.02,14.02,173732.0,14.05,14.05,14.02,14.02,173732.0
2018-09-20 13:50:00,14.02,14.02,14.01,14.01,66564.0,14.02,14.02,14.01,14.01,66564.0
2018-09-20 13:55:00,14.02,14.02,14.01,14.01,46676.0,14.02,14.02,14.01,14.01,46676.0
2018-09-20 14:00:00,14.01,14.01,14.01,14.01,67024.0,14.01,14.01,14.01,14.01,67024.0
2018-09-20 14:05:00,14.01,14.01,13.94,13.96,623504.0,14.01,14.01,13.94,13.96,623504.0
2018-09-20 14:10:00,13.96,13.96,13.93,13.93,319712.0,13.96,13.96,13.93,13.93,319712.0
2018-09-20 14:15:00,13.93,13.96,13.93,13.95,359688.0,13.93,13.96,13.93,13.95,359688.0
2018-09-20 14:20:00,13.95,13.99,13.95,13.97,190188.0,13.95,13.99,13.95,13.97,190188.0
2018-09-20 14:25:00,13.97,13.99,13.97,13.98,121092.0,13.97,13.99,13.97,13.98,121092.0
2018-09-20 14:30:00,13.99,14.01,13.98,14.01,170640.0,13.99,14.01,13.98,14.01,170640.0
2018-09-20 14:35:00,14.01,14.03,14.01,14.02,128108.0,14.01,14.03,14.01,14.02,128108.0
2018-09-20 14:40:00,14.02,14.04,14.02,14.03,115872.0,14.02,14.04,14.02,14.03,115872.0
2018-09-20 14:45:00,14.03,14.05,14.03,14.05,103220.0,14.03,14.05,14.03,14.05,103220.0
2018-09-20 14:50:00,14.05,14.08,14.05,14.08,166412.0,14.05,14.08,14.05,14.08,166412.0
2018-09-20 14:55:00,14.08,14.08,14.02,14.03,202252.0,14.08,14.08,14.02,14.03,202252.0
2018-09-20 15:00:00,14.03,14.04,14.02,14.03,172056.0,14.03,14.04,14.02,14.03,172056.0
2018-09-20 15:05:00,14.03,14.03,14.01,14.02,84732.0,14.03,14.03,14.01,14.02,84732.0
2018-09-20 15:10:00,14.02,14.04,14.01,14.04,183028.0,14.02,14.04,14.01,14.04,183028.0
2018-09-20 15:15:00,14.04,14.06,14.04,14.05,139672.0,14.04,14.06,14.04,14.05,139672.0
2018-09-20 15:20:00,14.05,14.05,13.99,13.99,219988.0,14.05,14.05,13.99,13.99,219988.0
2018-09-20 15:25:00,13.99,14.02,13.99,14.0,131832.0,13.99,14.02,13.99,14.0,131832.0
2018-09-20 15:30:00,14.0,14.03,14.0,14.02,253892.0,14.0,14.03,14.0,14.02,253892.0
2018-09-20 15:35:00,14.03,14.03,14.02,14.03,193648.0,14.03,14.03,14.02,14.03,193648.0
2018-09-20 15:40:00,14.03,14.03,14.03,14.03,156548.0,14.03,14.03,14.03,14.03,156548.0
2018-09-20 15:45:00,14.03,14.03,14.02,14.02,202100.0,14.03,14.03,14.02,14.02,202100.0
2018-09-20 15:50:00,14.02,14.06,14.02,14.05,867620.0,14.02,14.06,14.02,14.05,867620.0
2018-09-20 15:55:00,14.05,14.05,14.03,14.03,686648.0,14.05,14.05,14.03,14.03,686648.0
2018-09-21 09:30:00,13.65,13.99,13.64,13.73,1458892.0,13.65,13.99,13.64,13.73,1458892.0
2018-09-21 09:35:00,13.74,13.74,13.59,13.63,295124.0,13.74,13.74,13.59,13.63,295124.0
2018-09-21 09:40:00,13.64,13.75,13.63,13.75,200372.0,13.64,13.75,13.63,13.75,200372.0
2018-09-21 09:45:00,13.74,13.82,13.68,13.68,156220.0,13.74,13.82,13.68,13.68,156220.0
2018-09-21 09:50:00,13.68,13.72,13.65,13.66,269056.0,13.68,13.72,13.65,13.66,269056.0
2018-09-21 09:55:00,13.67,13.74,13.66,13.69,255064.0,13.67,13.74,13.66,13.69,255064.0
2018-09-21 10:00:00,13.68,13.68,13.56,13.56,439196.0,13.68,13.68,13.56,13.56,439196.0
2018-09-21 10:05:00,13.57,13.64,13.56,13.63,211376.0,13.57,13.64,13.56,13.63,211376.0
2018-09-21 10:10:00,13.63,13.65,13.57,13.58,233940.0,13.63,13.65,13.57,13.58,233940.0
2018-09-21 10:15:00,13.58,13.6,13.56,13.56,186912.0,13.58,13.6,13.56,13.56,186912.0
2018-09-21 10:20:00,13.56,13.56,13.52,13.56,217712.0,13.56,13.56,13.52,13.56,217712.0
2018-09-21 10:25:00,13.56,13.56,13.53,13.53,177224.0,13.56,13.56,13.53,13.53,177224.0
2018-09-21 10:30:00,13.53,13.56,13.52,13.54,151792.0,13.53,13.56,13.52,13.54,151792.0
2018-09-21 10:35:00,13.53,13.58,13.53,13.56,146780.0,13.53,13.58,13.53,13.56,146780.0
2018-09-21 10:40:00,13.56,13.59,13.54,13.54,120372.0,13.56,13.59,13.54,13.54,120372.0
2018-09-21 10:45:00,13.54,13.56,13.52,13.56,159988.0,13.54,13.56,13.52,13.56,159988.0
2018-09-21 10:50:00,13.56,13.56,13.52,13.53,177284.0,13.56,13.56,13.52,13.53,177284.0
2018-09-21 10:55:00,13.53,13.54,13.5,13.54,208052.0,13.53,13.54,13.5,13.54,208052.0
2018-09-21 11:00:00,13.53,13.54,13.51,13.53,129144.0,13.53,13.54,13.51,13.53,129144.0
2018-09-21 11:05:00,13.53,13.53,13.5,13.51,91000.0,13.53,13.53,13.5,13.51,91000.0
2018-09-21 11:10:00,13.51,13.52,13.49,13.5,192428.0,13.51,13.52,13.49,13.5,192428.0
2018-09-21 11:15:00,13.51,13.51,13.49,13.49,121240.0,13.51,13.51,13.49,13.49,121240.0
2018-09-21 11:20:00,13.49,13.49,13.43,13.44,213908.0,13.49,13.49,13.43,13.44,213908.0
2018-09-21 11:25:00,13.44,13.44,13.41,13.41,170544.0,13.44,13.44,13.41,13.41,170544.0
2018-09-21 11:30:00,13.41,13.42,13.36,13.36,149604.0,13.41,13.42,13.36,13.36,149604.0
2018-09-21 11:35:00,13.36,13.39,13.33,13.36,330056.0,13.36,13.39,13.33,13.36,330056.0
2018-09-21 11:40:00,13.36,13.39,13.35,13.38,112520.0,13.36,13.39,13.35,13.38,112520.0
2018-09-21 11:45:00,13.38,13.4,13.38,13.38,59972.0,13.38,13.4,13.38,13.38,59972.0
2018-09-21 11:50:00,13.38,13.38,13.33,13.34,113568.0,13.38,13.38,13.33,13.34,113568.0
2018-09-21 11:55:00,13.34,13.38,13.33,13.38,134964.0,13.34,13.38,13.33,13.38,134964.0
2018-09-21 12:00:00,13.38,13.43,13.38,13.43,149096.0,13.38,13.43,13.38,13.43,149096.0
2018-09-21 12:05:00,13.43,13.45,13.39,13.4,150108.0,13.43,13.45,13.39,13.4,150108.0
2018-09-21 12:10:00,13.4,13.4,13.36,13.4,99776.0,13.4,13.4,13.36,13.4,99776.0
2018-09-21 12:15:00,13.4,13.4,13.36,13.38,110352.0,13.4,13.4,13.36,13.38,110352.0
2018-09-21 12:20:00,13.38,13.38,13.35,13.36,70384.0,13.38,13.38,13.35,13.36,70384.0
2018-09-21 12:25:00,13.36,13.38,13.35,13.37,79384.0,13.36,13.38,13.35,13.37,79384.0
2018-09-21 12:30:00,13.37,13.38,13.33,13.34,93936.0,13.37,13.38,13.33,13.34,93936.0
2018-09-21 12:35:00,13.34,13.35,13.34,13.35,75292.0,13.34,13.35,13.34,13.35,75292.0
2018-09-21 12:40:00,13.35,13.35,13.31,13.34,167492.0,13.35,13.35,13.31,13.34,167492.0
2018-09-21 12:45:00,13.34,13.37,13.34,13.37,88064.0,13.34,13.37,13.34,13.37,88064.0
2018-09-21 12:50:00,13.37,13.39,13.37,13.38,66960.0,13.37,13.39,13.37,13.38,66960.0
2018-09-21 12:55:00,13.39,13.39,13.37,13.37,45828.0,13.39,13.39,13.37,13.37,45828.0
2018-09-21 13:00:00,13.37,13.37,13.34,13.35,136700.0,13.37,13.37,13.34,13.35,136700.0
2018-09-21 13:05:00,13.35,13.35,13.34,13.35,94164.0,13.35,13.35,13.34,13.35,94164.0
2018-09-21 13:10:00,13.35,13.37,13.34,13.37,85676.0,13.35,13.37,13.34,13.37,85676.0
2018-09-21 13:15:00,13.37,13.39,13.37,13.38,61408.0,13.37,13.39,13.37,13.38,61408.0
2018-09-21 13:20:00,13.38,13.38,13.37,13.37,72720.0,13.38,13.38,13.37,13.37,72720.0
2018-09-21 13:25:00,13.37,13.38,13.37,13.38,73220.0,13.37,13.38,13.37,13.38,73220.0
2018-09-21 13:30:00,13.38,13.39,13.35,13.35,371392.0,13.38,13.39,13.35,13.35,371392.0
2018-09-21 13:35:00,13.35,13.35,13.34,13.35,80064.0,13.35,13.35,13.34,13.35,80064.0
2018-09-21 13:40:00,13.35,13.38,13.35,13.37,133908.0,13.35,13.38,13.35,13.37,133908.0
2018-09-21 13:45:00,13.37,13.38,13.35,13.36,52864.0,13.37,13.38,13.35,13.36,52864.0
2018-09-21 13:50:00,13.36,13.36,13.34,13.34,68316.0,13.36,13.36,13.34,13.34,68316.0
2018-09-21 13:55:00,13.34,13.37,13.34,13.36,77420.0,13.34,13.37,13.34,13.36,77420.0
2018-09-21 14:00:00,13.36,13.37,13.35,13.35,76108.0,13.36,13.37,13.35,13.35,76108.0
2018-09-21 14:05:00,13.35,13.35,13.32,13.33,124380.0,13.35,13.35,13.32,13.33,124380.0
2018-09-21 14:10:00,13.33,13.34,13.31,13.31,97928.0,13.33,13.34,13.31,13.31,97928.0
2018-09-21 14:15:00,13.31,13.32,13.3,13.31,123720.0,13.31,13.32,13.3,13.31,123720.0
2018-09-21 14:20:00,13.31,13.33,13.3,13.33,157244.0,13.31,13.33,13.3,13.33,157244.0
2018-09-21 14:25:00,13.33,13.35,13.33,13.33,110920.0,13.33,13.35,13.33,13.33,110920.0
2018-09-21 14:30:00,13.33,13.35,13.33,13.34,114256.0,13.33,13.35,13.33,13.34,114256.0
2018-09-21 14:35:00,13.34,13.35,13.34,13.34,134448.0,13.34,13.35,13.34,13.34,134448.0
2018-09-21 14:40:00,13.34,13.35,13.34,13.34,184012.0,13.34,13.35,13.34,13.34,184012.0
2018-09-21 14:45:00,13.34,13.36,13.34,13.34,111552.0,13.34,13.36,13.34,13.34,111552.0
2018-09-21 14:50:00,13.34,13.35,13.32,13.32,199284.0,13.34,13.35,13.32,13.32,199284.0
2018-09-21 14:55:00,13.32,13.32,13.28,13.29,154064.0,13.32,13.32,13.28,13.29,154064.0
2018-09-21 15:00:00,13.29,13.29,13.27,13.27,159104.0,13.29,13.29,13.27,13.27,159104.0
2018-09-21 15:05:00,13.27,13.28,13.26,13.27,172304.0,13.27,13.28,13.26,13.27,172304.0
2018-09-21 15:10:00,13.27,13.28,13.26,13.28,148956.0,13.27,13.28,13.26,13.28,148956.0
2018-09-21 15:15:00,13.28,13.28,13.26,13.26,136204.0,13.28,13.28,13.26,13.26,136204.0
2018-09-21 15:20:00,13.26,13.27,13.25,13.26,148624.0,13.26,13.27,13.25,13.26,148624.0
2018-09-21 15:25:00,13.26,13.27,13.24,13.24,134692.0,13.26,13.27,13.24,13.24,134692.0
2018-09-21 15:30:00,13.24,13.26,13.24,13.25,198348.0,13.24,13.26,13.24,13.25,198348.0
2018-09-21 15:35:00,13.25,13.25,13.23,13.24,185084.0,13.25,13.25,13.23,13.24,185084.0
2018-09-21 15:40:00,13.24,13.25,13.24,13.24,139196.0,13.24,13.25,13.24,13.24,139196.0
2018-09-21 15:45:00,13.24,13.25,13.21,13.21,340068.0,13.24,13.25,13.21,13.21,340068.0
2018-09-21 15:50:00,13.21,13.22,13.13,13.15,855740.0,13.21,13.22,13.13,13.15,855740.0
2018-09-21 15:55:00,13.15,13.16,13.09,13.15,1482668.0,13.15,13.16,13.09,13.15,1482668.0
2018-09-24 09:30:00,13.06,13.12,12.89,13.03,523092.0,13.06,13.12,12.89,13.03,523092.0
2018-09-24 09:35:00,13.06,13.09,12.99,13.08,106776.0,13.06,13.09,12.99,13.08,106776.0
2018-09-24 09:40:00,13.08,13.08,13.0,13.02,87100.0,13.08,13.08,13.0,13.02,87100.0
2018-09-24 09:45:00,13.03,13.06,12.99,13.06,235492.0,13.03,13.06,12.99,13.06,235492.0
2018-09-24 09:50:00,13.06,13.19,13.06,13.19,267184.0,13.06,13.19,13.06,13.19,267184.0
2018-09-24 09:55:00,13.18,13.2,13.15,13.17,324304.0,13.18,13.2,13.15,13.17,324304.0
2018-09-24 10:00:00,13.17,13.17,13.1,13.15,175940.0,13.17,13.17,13.1,13.15,175940.0
2018-09-24 10:05:00,13.14,13.18,13.13,13.15,119644.0,13.14,13.18,13.13,13.15,119644.0
2018-09-24 10:10:00,13.15,13.15,13.11,13.13,121620.0,13.15,13.15,13.11,13.13,121620.0
2018-09-24 10:15:00,13.12,13.12,13.03,13.03,269008.0,13.12,13.12,13.03,13.03,269008.0
2018-09-24 10:20:00,13.03,13.03,12.9,12.94,347000.0,13.03,13.03,12.9,12.94,347000.0
2018-09-24 10:25:00,12.94,12.97,12.93,12.96,132364.0,12.94,12.97,12.93,12.96,132364.0
2018-09-24 10:30:00,12.97,12.98,12.91,12.97,245128.0,12.97,12.98,12.91,12.97,245128.0
2018-09-24 10:35:00,12.97,12.99,12.96,12.98,104628.0,12.97,12.99,12.96,12.98,104628.0
2018-09-24 10:40:00,12.98,13.02,12.97,12.99,62496.0,12.98,13.02,12.97,12.99,62496.0
2018-09-24 10:45:00,12.98,12.98,12.96,12.96,60864.0,12.98,12.98,12.96,12.96,60864.0
2018-09-24 10:50:00,12.96,12.99,12.96,12.98,87876.0,12.96,12.99,12.96,12.98,87876.0
2018-09-24 10:55:00,12.98,13.0,12.95,12.98,121944.0,12.98,13.0,12.95,12.98,121944.0
2018-09-24 11:00:00,12.99,12.99,12.96,12.96,86740.0,12.99,12.99,12.96,12.96,86740.0
2018-09-24 11:05:00,12.96,12.96,12.93,12.94,160180.0,12.96,12.96,12.93,12.94,160180.0
2018-09-24 11:10:00,12.94,12.97,12.92,12.96,77264.0,12.94,12.97,12.92,12.96,77264.0
2018-09-24 11:15:00,12.96,12.98,12.95,12.96,125896.0,12.96,12.98,12.95,12.96,125896.0
2018-09-24 11:20:00,12.96,12.99,12.96,12.99,106204.0,12.96,12.99,12.96,12.99,106204.0
2018-09-24 11:25:00,12.99,13.03,12.95,12.95,153432.0,12.99,13.03,12.95,12.95,153432.0
2018-09-24 11:30:00,12.95,12.96,12.89,12.91,325384.0,12.95,12.96,12.89,12.91,325384.0
2018-09-24 11:35:00,12.92,12.93,12.9,12.91,163360.0,12.92,12.93,12.9,12.91,163360.0
2018-09-24 11:40:00,12.91,12.92,12.88,12.92,175352.0,12.91,12.92,12.88,12.92,175352.0
2018-09-24 11:45:00,12.92,12.92,12.9,12.92,71156.0,12.92,12.92,12.9,12.92,71156.0
2018-09-24 11:50:00,12.92,12.96,12.92,12.94,99680.0,12.92,12.96,12.92,12.94,99680.0
2018-09-24 11:55:00,12.94,12.97,12.93,12.96,81396.0,12.94,12.97,12.93,12.96,81396.0
2018-09-24 12:00:00,12.97,12.99,12.95,12.98,139836.0,12.97,12.99,12.95,12.98,139836.0
2018-09-24 12:05:00,12.98,13.0,12.97,12.98,61744.0,12.98,13.0,12.97,12.98,61744.0
2018-09-24 12:10:00,12.99,13.0,12.97,12.99,57200.0,12.99,13.0,12.97,12.99,57200.0
2018-09-24 12:15:00,12.99,13.0,12.98,12.98,48396.0,12.99,13.0,12.98,12.98,48396.0
2018-09-24 12:20:00,12.98,12.99,12.97,12.97,31592.0,12.98,12.99,12.97,12.97,31592.0
2018-09-24 12:25:00,12.97,12.98,12.94,12.94,71712.0,12.97,12.98,12.94,12.94,71712.0
2018-09-24 12:30:00,12.94,12.94,12.92,12.92,79944.0,12.94,12.94,12.92,12.92,79944.0
2018-09-24 12:35:00,12.91,12.93,12.88,12.92,173348.0,12.91,12.93,12.88,12.92,173348.0
2018-09-24 12:40:00,12.92,12.93,12.91,12.93,80520.0,12.92,12.93,12.91,12.93,80520.0
2018-09-24 12:45:00,12.92,12.95,12.92,12.93,97124.0,12.92,12.95,12.92,12.93,97124.0
2018-09-24 12:50:00,12.93,12.94,12.9,12.9,86076.0,12.93,12.94,12.9,12.9,86076.0
2018-09-24 12:55:00,12.9,12.9,12.86,12.87,127188.0,12.9,12.9,12.86,12.87,127188.0
2018-09-24 13:00:00,12.87,12.89,12.87,12.88,42196.0,12.87,12.89,12.87,12.88,42196.0
2018-09-24 13:05:00,12.88,12.9,12.88,12.88,57496.0,12.88,12.9,12.88,12.88,57496.0
2018-09-24 13:10:00,12.88,12.88,12.87,12.87,48200.0,12.88,12.88,12.87,12.87,48200.0
2018-09-24 13:15:00,12.87,12.88,12.87,12.87,127940.0,12.87,12.88,12.87,12.87,127940.0
2018-09-24 13:20:00,12.88,12.92,12.87,12.92,96524.0,12.88,12.92,12.87,12.92,96524.0
2018-09-24 13:25:00,12.92,12.92,12.89,12.9,55204.0,12.92,12.92,12.89,12.9,55204.0
2018-09-24 13:30:00,12.9,12.91,12.9,12.9,63340.0,12.9,12.91,12.9,12.9,63340.0
2018-09-24 13:35:00,12.91,12.93,12.91,12.93,96820.0,12.91,12.93,12.91,12.93,96820.0
2018-09-24 13:40:00,12.93,12.95,12.92,12.94,65804.0,12.93,12.95,12.92,12.94,65804.0
2018-09-24 13:45:00,12.95,12.95,12.91,12.91,52212.0,12.95,12.95,12.91,12.91,52212.0
2018-09-24 13:50:00,12.91,12.91,12.89,12.89,85900.0,12.91,12.91,12.89,12.89,85900.0
2018-09-24 13:55:00,12.89,12.9,12.88,12.89,73752.0,12.89,12.9,12.88,12.89,73752.0
2018-09-24 14:00:00,12.9,12.9,12.89,12.89,67692.0,12.9,12.9,12.89,12.89,67692.0
2018-09-24 14:05:00,12.89,12.9,12.87,12.9,72464.0,12.89,12.9,12.87,12.9,72464.0
2018-09-24 14:10:00,12.9,12.92,12.9,12.92,68904.0,12.9,12.92,12.9,12.92,68904.0
2018-09-24 14:15:00,12.92,12.93,12.91,12.93,91048.0,12.92,12.93,12.91,12.93,91048.0
2018-09-24 14:20:00,12.93,12.94,12.92,12.94,89672.0,12.93,12.94,12.92,12.94,89672.0
2018-09-24 14:25:00,12.94,12.95,12.93,12.94,63480.0,12.94,12.95,12.93,12.94,63480.0
2018-09-24 14:30:00,12.94,12.95,12.93,12.93,149948.0,12.94,12.95,12.93,12.93,149948.0
2018-09-24 14:35:00,12.93,12.93,12.81,12.81,280932.0,12.93,12.93,12.81,12.81,280932.0
2018-09-24 14:40:00,12.81,12.81,12.74,12.8,529900.0,12.81,12.81,12.74,12.8,529900.0
2018-09-24 14:45:00,12.8,12.86,12.79,12.86,107260.0,12.8,12.86,12.79,12.86,107260.0
2018-09-24 14:50:00,12.86,12.88,12.83,12.83,172408.0,12.86,12.88,12.83,12.83,172408.0
2018-09-24 14:55:00,12.83,12.83,12.81,12.83,138748.0,12.83,12.83,12.81,12.83,138748.0
2018-09-24 15:00:00,12.83,12.85,12.8,12.84,187192.0,12.83,12.85,12.8,12.84,187192.0
2018-09-24 15:05:00,12.84,12.87,12.77,12.77,598600.0,12.84,12.87,12.77,12.77,598600.0
2018-09-24 15:10:00,12.77,12.79,12.77,12.79,318464.0,12.77,12.79,12.77,12.79,318464.0
2018-09-24 15:15:00,12.79,12.83,12.79,12.82,173060.0,12.79,12.83,12.79,12.82,173060.0
2018-09-24 15:20:00,12.82,12.83,12.81,12.82,101456.0,12.82,12.83,12.81,12.82,101456.0
2018-09-24 15:25:00,12.82,12.82,12.8,12.8,77580.0,12.82,12.82,12.8,12.8,77580.0
2018-09-24 15:30:00,12.8,12.84,12.8,12.84,183280.0,12.8,12.84,12.8,12.84,183280.0
2018-09-24 15:35:00,12.84,12.87,12.83,12.87,184668.0,12.84,12.87,12.83,12.87,184668.0
2018-09-24 15:40:00,12.87,12.88,12.86,12.86,179148.0,12.87,12.88,12.86,12.86,179148.0
2018-09-24 15:45:00,12.86,12.87,12.82,12.83,300576.0,12.86,12.87,12.82,12.83,300576.0
2018-09-24 15:50:00,12.83,12.86,12.82,12.86,294708.0,12.83,12.86,12.82,12.86,294708.0
2018-09-24 15:55:00,12.86,12.87,12.85,12.85,488112.0,12.86,12.87,12.85,12.85,488112.0
2018-09-25 09:30:00,12.92,12.96,12.79,12.96,233612.0,12.92,12.96,12.79,12.96,233612.0
2018-09-25 09:35:00,12.95,12.95,12.9,12.93,84344.0,12.95,12.95,12.9,12.93,84344.0
2018-09-25 09:40:00,12.93,12.93,12.85,12.87,75220.0,12.93,12.93,12.85,12.87,75220.0
2018-09-25 09:45:00,12.88,12.9,12.83,12.88,93560.0,12.88,12.9,12.83,12.88,93560.0
2018-09-25 09:50:00,12.88,12.9,12.85,12.85,64116.0,12.88,12.9,12.85,12.85,64116.0
2018-09-25 09:55:00,12.85,12.86,12.81,12.81,59060.0,12.85,12.86,12.81,12.81,59060.0
2018-09-25 10:00:00,12.81,12.85,12.79,12.85,393456.0,12.81,12.85,12.79,12.85,393456.0
2018-09-25 10:05:00,12.85,12.86,12.79,12.81,150596.0,12.85,12.86,12.79,12.81,150596.0
2018-09-25 10:10:00,12.81,12.82,12.77,12.79,140416.0,12.81,12.82,12.77,12.79,140416.0
2018-09-25 10:15:00,12.79,12.81,12.78,12.8,163232.0,12.79,12.81,12.78,12.8,163232.0
2018-09-25 10:20:00,12.8,12.83,12.8,12.82,281056.0,12.8,12.83,12.8,12.82,281056.0
2018-09-25 10:25:00,12.83,12.86,12.82,12.83,95436.0,12.83,12.86,12.82,12.83,95436.0
2018-09-25 10:30:00,12.83,12.84,12.81,12.81,62252.0,12.83,12.84,12.81,12.81,62252.0
2018-09-25 10:35:00,12.81,12.81,12.79,12.79,73992.0,12.81,12.81,12.79,12.79,73992.0
2018-09-25 10:40:00,12.79,12.8,12.78,12.79,94956.0,12.79,12.8,12.78,12.79,94956.0
2018-09-25 10:45:00,12.79,12.82,12.79,12.79,67592.0,12.79,12.82,12.79,12.79,67592.0
2018-09-25 10:50:00,12.79,12.8,12.78,12.78,60216.0,12.79,12.8,12.78,12.78,60216.0
2018-09-25 10:55:00,12.78,12.78,12.75,12.75,71660.0,12.78,12.78,12.75,12.75,71660.0
2018-09-25 11:00:00,12.75,12.76,12.72,12.74,178204.0,12.75,12.76,12.72,12.74,178204.0
2018-09-25 11:05:00,12.74,12.74,12.73,12.74,92668.0,12.74,12.74,12.73,12.74,92668.0
2018-09-25 11:10:00,12.74,12.79,12.74,12.79,126196.0,12.74,12.79,12.74,12.79,126196.0
2018-09-25 11:15:00,12.79,12.8,12.77,12.77,93880.0,12.79,12.8,12.77,12.77,93880.0
2018-09-25 11:20:00,12.77,12.78,12.77,12.77,93988.0,12.77,12.78,12.77,12.77,93988.0
2018-09-25 11:25:00,12.77,12.79,12.76,12.79,124480.0,12.77,12.79,12.76,12.79,124480.0
2018-09-25 11:30:00,12.79,12.79,12.76,12.77,80368.0,12.79,12.79,12.76,12.77,80368.0
2018-09-25 11:35:00,12.77,12.78,12.77,12.77,51296.0,12.77,12.78,12.77,12.77,51296.0
2018-09-25 11:40:00,12.77,12.78,12.76,12.76,85556.0,12.77,12.78,12.76,12.76,85556.0
2018-09-25 11:45:00,12.76,12.76,12.75,12.76,65192.0,12.76,12.76,12.75,12.76,65192.0
2018-09-25 11:50:00,12.76,12.78,12.75,12.78,63168.0,12.76,12.78,12.75,12.78,63168.0
2018-09-25 11:55:00,12.78,12.82,12.77,12.81,206604.0,12.78,12.82,12.77,12.81,206604.0
2018-09-25 12:00:00,12.82,12.82,12.8,12.82,129020.0,12.82,12.82,12.8,12.82,129020.0
2018-09-25 12:05:00,12.82,12.86,12.81,12.85,178352.0,12.82,12.86,12.81,12.85,178352.0
2018-09-25 12:10:00,12.85,12.86,12.82,12.82,70516.0,12.85,12.86,12.82,12.82,70516.0
2018-09-25 12:15:00,12.82,12.83,12.82,12.83,48372.0,12.82,12.83,12.82,12.83,48372.0
2018-09-25 12:20:00,12.83,12.85,12.83,12.85,38468.0,12.83,12.85,12.83,12.85,38468.0
2018-09-25 12:25:00,12.85,12.85,12.83,12.84,81924.0,12.85,12.85,12.83,12.84,81924.0
2018-09-25 12:30:00,12.84,12.84,12.82,12.83,60236.0,12.84,12.84,12.82,12.83,60236.0
2018-09-25 12:35:00,12.83,12.84,12.82,12.83,53904.0,12.83,12.84,12.82,12.83,53904.0
2018-09-25 12:40:00,12.82,12.82,12.8,12.8,52968.0,12.82,12.82,12.8,12.8,52968.0
2018-09-25 12:45:00,12.8,12.81,12.79,12.8,35708.0,12.8,12.81,12.79,12.8,35708.0
2018-09-25 12:50:00,12.8,12.8,12.79,12.79,55676.0,12.8,12.8,12.79,12.79,55676.0
2018-09-25 12:55:00,12.79,12.8,12.79,12.79,48300.0,12.79,12.8,12.79,12.79,48300.0
2018-09-25 13:00:00,12.8,12.81,12.79,12.8,68564.0,12.8,12.81,12.79,12.8,68564.0
2018-09-25 13:05:00,12.8,12.82,12.8,12.81,260660.0,12.8,12.82,12.8,12.81,260660.0
2018-09-25 13:10:00,12.81,12.82,12.8,12.82,81968.0,12.81,12.82,12.8,12.82,81968.0
2018-09-25 13:15:00,12.81,12.83,12.81,12.83,57060.0,12.81,12.83,12.81,12.83,57060.0
2018-09-25 13:20:00,12.83,12.84,12.83,12.84,154008.0,12.83,12.84,12.83,12.84,154008.0
2018-09-25 13:25:00,12.84,12.85,12.83,12.84,33076.0,12.84,12.85,12.83,12.84,33076.0
2018-09-25 13:30:00,12.84,12.85,12.84,12.85,52416.0,12.84,12.85,12.84,12.85,52416.0
2018-09-25 13:35:00,12.85,12.86,12.85,12.86,40232.0,12.85,12.86,12.85,12.86,40232.0
2018-09-25 13:40:00,12.86,12.86,12.83,12.84,51464.0,12.86,12.86,12.83,12.84,51464.0
2018-09-25 13:45:00,12.84,12.85,12.84,12.85,41204.0,12.84,12.85,12.84,12.85,41204.0
2018-09-25 13:50:00,12.85,12.85,12.84,12.84,24968.0,12.85,12.85,12.84,12.84,24968.0
2018-09-25 13:55:00,12.85,12.86,12.84,12.85,81112.0,12.85,12.86,12.84,12.85,81112.0
2018-09-25 14:00:00,12.85,12.86,12.85,12.86,121556.0,12.85,12.86,12.85,12.86,121556.0
2018-09-25 14:05:00,12.86,12.87,12.85,12.85,63880.0,12.86,12.87,12.85,12.85,63880.0
2018-09-25 14:10:00,12.85,12.86,12.85,12.86,77564.0,12.85,12.86,12.85,12.86,77564.0
2018-09-25 14:15:00,12.86,12.87,12.85,12.87,260012.0,12.86,12.87,12.85,12.87,260012.0
2018-09-25 14:20:00,12.87,12.88,12.87,12.88,214960.0,12.87,12.88,12.87,12.88,214960.0
2018-09-25 14:25:00,12.88,12.9,12.88,12.9,57160.0,12.88,12.9,12.88,12.9,57160.0
2018-09-25 14:30:00,12.9,12.9,12.89,12.9,72120.0,12.9,12.9,12.89,12.9,72120.0
2018-09-25 14:35:00,12.9,12.9,12.87,12.87,60004.0,12.9,12.9,12.87,12.87,60004.0
2018-09-25 14:40:00,12.88,12.89,12.87,12.88,286968.0,12.88,12.89,12.87,12.88,286968.0
2018-09-25 14:45:00,12.88,12.88,12.87,12.88,56588.0,12.88,12.88,12.87,12.88,56588.0
2018-09-25 14:50:00,12.88,12.89,12.88,12.89,59032.0,12.88,12.89,12.88,12.89,59032.0
2018-09-25 14:55:00,12.89,12.9,12.88,12.9,50196.0,12.89,12.9,12.88,12.9,50196.0
2018-09-25 15:00:00,12.9,12.91,12.89,12.9,97952.0,12.9,12.91,12.89,12.9,97952.0
2018-09-25 15:05:00,12.9,12.9,12.9,12.9,359768.0,12.9,12.9,12.9,12.9,359768.0
2018-09-25 15:10:00,12.89,12.9,12.88,12.89,119188.0,12.89,12.9,12.88,12.89,119188.0
2018-09-25 15:15:00,12.89,12.89,12.88,12.88,69132.0,12.89,12.89,12.88,12.88,69132.0
2018-09-25 15:20:00,12.88,12.89,12.88,12.88,69488.0,12.88,12.89,12.88,12.88,69488.0
2018-09-25 15:25:00,12.89,12.9,12.88,12.88,67796.0,12.89,12.9,12.88,12.88,67796.0
2018-09-25 15:30:00,12.89,12.9,12.88,12.9,90084.0,12.89,12.9,12.88,12.9,90084.0
2018-09-25 15:35:00,12.9,12.91,12.89,12.91,390816.0,12.9,12.91,12.89,12.91,390816.0
2018-09-25 15:40:00,12.91,12.91,12.89,12.9,127640.0,12.91,12.91,12.89,12.9,127640.0
2018-09-25 15:45:00,12.89,12.9,12.88,12.88,362536.0,12.89,12.9,12.88,12.88,362536.0
2018-09-25 15:50:00,12.88,12.88,12.87,12.87,328964.0,12.88,12.88,12.87,12.87,328964.0
2018-09-25 15:55:00,12.87,12.88,12.87,12.88,647412.0,12.87,12.88,12.87,12.88,647412.0
2018-09-26 09:30:00,12.92,12.93,12.86,12.86,127992.0,12.92,12.93,12.86,12.86,127992.0
2018-09-26 09:35:00,12.87,12.87,12.79,12.79,75644.0,12.87,12.87,12.79,12.79,75644.0
2018-09-26 09:40:00,12.79,12.82,12.76,12.77,64124.0,12.79,12.82,12.76,12.77,64124.0
2018-09-26 09:45:00,12.77,12.77,12.71,12.75,139832.0,12.77,12.77,12.71,12.75,139832.0
2018-09-26 09:50:00,12.75,12.79,12.74,12.77,87848.0,12.75,12.79,12.74,12.77,87848.0
2018-09-26 09:55:00,12.77,12.78,12.74,12.75,76752.0,12.77,12.78,12.74,12.75,76752.0
2018-09-26 10:00:00,12.75,12.75,12.71,12.72,75916.0,12.75,12.75,12.71,12.72,75916.0
2018-09-26 10:05:00,12.72,12.74,12.71,12.71,62128.0,12.72,12.74,12.71,12.71,62128.0
2018-09-26 10:10:00,12.71,12.72,12.69,12.71,89756.0,12.71,12.72,12.69,12.71,89756.0
2018-09-26 10:15:00,12.7,12.71,12.69,12.71,58460.0,12.7,12.71,12.69,12.71,58460.0
2018-09-26 10:20:00,12.71,12.74,12.7,12.73,43916.0,12.71,12.74,12.7,12.73,43916.0
2018-09-26 10:25:00,12.72,12.74,12.72,12.73,57064.0,12.72,12.74,12.72,12.73,57064.0
2018-09-26 10:30:00,12.72,12.73,12.71,12.73,47496.0,12.72,12.73,12.71,12.73,47496.0
2018-09-26 10:35:00,12.73,12.73,12.71,12.72,42988.0,12.73,12.73,12.71,12.72,42988.0
2018-09-26 10:40:00,12.72,12.73,12.71,12.71,48032.0,12.72,12.73,12.71,12.71,48032.0
2018-09-26 10:45:00,12.71,12.72,12.68,12.68,71860.0,12.71,12.72,12.68,12.68,71860.0
2018-09-26 10:50:00,12.69,12.69,12.66,12.69,151188.0,12.69,12.69,12.66,12.69,151188.0
2018-09-26 10:55:00,12.69,12.71,12.69,12.71,85592.0,12.69,12.71,12.69,12.71,85592.0
2018-09-26 11:00:00,12.71,12.73,12.71,12.72,72712.0,12.71,12.73,12.71,12.72,72712.0
2018-09-26 11:05:00,12.72,12.72,12.71,12.72,62368.0,12.72,12.72,12.71,12.72,62368.0
2018-09-26 11:10:00,12.72,12.72,12.69,12.72,78640.0,12.72,12.72,12.69,12.72,78640.0
2018-09-26 11:15:00,12.72,12.73,12.69,12.69,71504.0,12.72,12.73,12.69,12.69,71504.0
2018-09-26 11:20:00,12.69,12.71,12.69,12.71,91480.0,12.69,12.71,12.69,12.71,91480.0
2018-09-26 11:25:00,12.71,12.74,12.71,12.74,60280.0,12.71,12.74,12.71,12.74,60280.0
2018-09-26 11:30:00,12.74,12.74,12.72,12.72,53108.0,12.74,12.74,12.72,12.72,53108.0
2018-09-26 11:35:00,12.72,12.73,12.72,12.73,64732.0,12.72,12.73,12.72,12.73,64732.0
2018-09-26 11:40:00,12.73,12.74,12.73,12.74,120092.0,12.73,12.74,12.73,12.74,120092.0
2018-09-26 11:45:00,12.74,12.75,12.73,12.74,89168.0,12.74,12.75,12.73,12.74,89168.0
2018-09-26 11:50:00,12.74,12.76,12.74,12.76,32172.0,12.74,12.76,12.74,12.76,32172.0
2018-09-26 11:55:00,12.76,12.77,12.75,12.77,120164.0,12.76,12.77,12.75,12.77,120164.0
2018-09-26 12:00:00,12.77,12.78,12.76,12.77,49956.0,12.77,12.78,12.76,12.77,49956.0
2018-09-26 12:05:00,12.76,12.77,12.75,12.75,53500.0,12.76,12.77,12.75,12.75,53500.0
2018-09-26 12:10:00,12.75,12.76,12.75,12.76,26248.0,12.75,12.76,12.75,12.76,26248.0
2018-09-26 12:15:00,12.76,12.77,12.76,12.77,48192.0,12.76,12.77,12.76,12.77,48192.0
2018-09-26 12:20:00,12.77,12.78,12.77,12.77,38400.0,12.77,12.78,12.77,12.77,38400.0
2018-09-26 12:25:00,12.77,12.77,12.77,12.77,20000.0,12.77,12.77,12.77,12.77,20000.0
2018-09-26 12:30:00,12.78,12.8,12.77,12.79,60344.0,12.78,12.8,12.77,12.79,60344.0
2018-09-26 12:35:00,12.79,12.87,12.79,12.86,469012.0,12.79,12.87,12.79,12.86,469012.0
2018-09-26 12:40:00,12.86,12.86,12.83,12.83,56152.0,12.86,12.86,12.83,12.83,56152.0
2018-09-26 12:45:00,12.84,12.85,12.83,12.85,65004.0,12.84,12.85,12.83,12.85,65004.0
2018-09-26 12:50:00,12.85,12.88,12.84,12.87,96780.0,12.85,12.88,12.84,12.87,96780.0
2018-09-26 12:55:00,12.87,12.87,12.84,12.84,36040.0,12.87,12.87,12.84,12.84,36040.0
2018-09-26 13:00:00,12.84,12.85,12.83,12.84,39516.0,12.84,12.85,12.83,12.84,39516.0
2018-09-26 13:05:00,12.84,12.85,12.84,12.85,34528.0,12.84,12.85,12.84,12.85,34528.0
2018-09-26 13:10:00,12.85,12.86,12.85,12.86,55936.0,12.85,12.86,12.85,12.86,55936.0
2018-09-26 13:15:00,12.86,12.86,12.83,12.83,261868.0,12.86,12.86,12.83,12.83,261868.0
2018-09-26 13:20:00,12.83,12.88,12.83,12.88,46524.0,12.83,12.88,12.83,12.88,46524.0
2018-09-26 13:25:00,12.88,12.88,12.85,12.85,39136.0,12.88,12.88,12.85,12.85,39136.0
2018-09-26 13:30:00,12.86,12.87,12.85,12.86,37520.0,12.86,12.87,12.85,12.86,37520.0
2018-09-26 13:35:00,12.86,12.86,12.84,12.84,33304.0,12.86,12.86,12.84,12.84,33304.0
2018-09-26 13:40:00,12.85,12.85,12.84,12.85,61160.0,12.85,12.85,12.84,12.85,61160.0
2018-09-26 13:45:00,12.85,12.85,12.84,12.85,43884.0,12.85,12.85,12.84,12.85,43884.0
2018-09-26 13:50:00,12.85,12.86,12.85,12.85,50472.0,12.85,12.86,12.85,12.85,50472.0
2018-09-26 13:55:00,12.85,12.87,12.85,12.87,51132.0,12.85,12.87,12.85,12.87,51132.0
2018-09-26 14:00:00,12.87,12.89,12.86,12.88,56028.0,12.87,12.89,12.86,12.88,56028.0
2018-09-26 14:05:00,12.88,12.88,12.85,12.87,61636.0,12.88,12.88,12.85,12.87,61636.0
2018-09-26 14:10:00,12.87,12.88,12.86,12.88,34000.0,12.87,12.88,12.86,12.88,34000.0
2018-09-26 14:15:00,12.88,12.9,12.88,12.89,42436.0,12.88,12.9,12.88,12.89,42436.0
2018-09-26 14:20:00,12.89,12.89,12.88,12.88,28000.0,12.89,12.89,12.88,12.88,28000.0
2018-09-26 14:25:00,12.88,12.88,12.86,12.88,70144.0,12.88,12.88,12.86,12.88,70144.0
2018-09-26 14:30:00,12.88,12.9,12.87,12.88,68752.0,12.88,12.9,12.87,12.88,68752.0
2018-09-26 14:35:00,12.89,12.89,12.87,12.88,50560.0,12.89,12.89,12.87,12.88,50560.0
2018-09-26 14:40:00,12.88,12.88,12.86,12.86,53212.0,12.88,12.88,12.86,12.86,53212.0
2018-09-26 14:45:00,12.87,12.87,12.85,12.87,67552.0,12.87,12.87,12.85,12.87,67552.0
2018-09-26 14:50:00,12.87,12.88,12.86,12.88,75912.0,12.87,12.88,12.86,12.88,75912.0
2018-09-26 14:55:00,12.88,12.92,12.88,12.91,106484.0,12.88,12.92,12.88,12.91,106484.0
2018-09-26 15:00:00,12.91,12.92,12.89,12.92,141880.0,12.91,12.92,12.89,12.92,141880.0
2018-09-26 15:05:00,12.92,12.93,12.92,12.93,159812.0,12.92,12.93,12.92,12.93,159812.0
2018-09-26 15:10:00,12.93,12.94,12.92,12.94,108224.0,12.93,12.94,12.92,12.94,108224.0
2018-09-26 15:15:00,12.94,12.96,12.94,12.96,70768.0,12.94,12.96,12.94,12.96,70768.0
2018-09-26 15:20:00,12.95,12.97,12.95,12.97,94452.0,12.95,12.97,12.95,12.97,94452.0
2018-09-26 15:25:00,12.97,12.97,12.96,12.97,133684.0,12.97,12.97,12.96,12.97,133684.0
2018-09-26 15:30:00,12.97,12.97,12.95,12.96,122748.0,12.97,12.97,12.95,12.96,122748.0
2018-09-26 15:35:00,12.96,12.96,12.94,12.95,363944.0,12.96,12.96,12.94,12.95,363944.0
2018-09-26 15:40:00,12.95,12.97,12.95,12.96,333804.0,12.95,12.97,12.95,12.96,333804.0
2018-09-26 15:45:00,12.96,12.96,12.9,12.91,473968.0,12.96,12.96,12.9,12.91,473968.0
2018-09-26 15:50:00,12.91,12.94,12.89,12.92,1028928.0,12.91,12.94,12.89,12.92,1028928.0
2018-09-26 15:55:00,12.92,12.94,12.89,12.91,1406492.0,12.92,12.94,12.89,12.91,1406492.0
2018-09-27 09:30:00,12.95,12.96,12.88,12.9,105484.0,12.95,12.96,12.88,12.9,105484.0
2018-09-27 09:35:00,12.89,12.96,12.87,12.95,31436.0,12.89,12.96,12.87,12.95,31436.0
2018-09-27 09:40:00,12.95,12.99,12.95,12.97,56732.0,12.95,12.99,12.95,12.97,56732.0
2018-09-27 09:45:00,12.96,12.99,12.96,12.98,71048.0,12.96,12.99,12.96,12.98,71048.0
2018-09-27 09:50:00,12.98,12.99,12.97,12.97,51064.0,12.98,12.99,12.97,12.97,51064.0
2018-09-27 09:55:00,12.97,12.97,12.92,12.95,97792.0,12.97,12.97,12.92,12.95,97792.0
2018-09-27 10:00:00,12.95,12.95,12.92,12.93,114588.0,12.95,12.95,12.92,12.93,114588.0
2018-09-27 10:05:00,12.92,12.94,12.9,12.93,203112.0,12.92,12.94,12.9,12.93,203112.0
2018-09-27 10:10:00,12.93,12.95,12.93,12.95,63908.0,12.93,12.95,12.93,12.95,63908.0
2018-09-27 10:15:00,12.95,12.97,12.95,12.97,98920.0,12.95,12.97,12.95,12.97,98920.0
2018-09-27 10:20:00,12.97,12.97,12.93,12.93,227528.0,12.97,12.97,12.93,12.93,227528.0
2018-09-27 10:25:00,12.93,12.93,12.88,12.88,101700.0,12.93,12.93,12.88,12.88,101700.0
2018-09-27 10:30:00,12.88,12.89,12.84,12.86,56260.0,12.88,12.89,12.84,12.86,56260.0
2018-09-27 10:35:00,12.86,12.86,12.84,12.85,56484.0,12.86,12.86,12.84,12.85,56484.0
2018-09-27 10:40:00,12.85,12.87,12.83,12.87,55940.0,12.85,12.87,12.83,12.87,55940.0
2018-09-27 10:45:00,12.86,12.87,12.85,12.86,40716.0,12.86,12.87,12.85,12.86,40716.0
2018-09-27 10:50:00,12.86,12.86,12.84,12.85,43600.0,12.86,12.86,12.84,12.85,43600.0
2018-09-27 10:55:00,12.85,12.89,12.85,12.88,37996.0,12.85,12.89,12.85,12.88,37996.0
2018-09-27 11:00:00,12.88,12.88,12.87,12.87,52488.0,12.88,12.88,12.87,12.87,52488.0
2018-09-27 11:05:00,12.87,12.88,12.85,12.85,46640.0,12.87,12.88,12.85,12.85,46640.0
2018-09-27 11:10:00,12.85,12.86,12.82,12.83,177912.0,12.85,12.86,12.82,12.83,177912.0
2018-09-27 11:15:00,12.84,12.86,12.83,12.85,70180.0,12.84,12.86,12.83,12.85,70180.0
2018-09-27 11:20:00,12.84,12.85,12.84,12.85,41928.0,12.84,12.85,12.84,12.85,41928.0
2018-09-27 11:25:00,12.86,12.87,12.84,12.85,45352.0,12.86,12.87,12.84,12.85,45352.0
2018-09-27 11:30:00,12.85,12.86,12.85,12.85,86924.0,12.85,12.86,12.85,12.85,86924.0
2018-09-27 11:35:00,12.85,12.86,12.83,12.84,141772.0,12.85,12.86,12.83,12.84,141772.0
2018-09-27 11:40:00,12.84,12.87,12.84,12.87,32496.0,12.84,12.87,12.84,12.87,32496.0
2018-09-27 11:45:00,12.87,12.88,12.86,12.88,36216.0,12.87,12.88,12.86,12.88,36216.0
2018-09-27 11:50:00,12.88,12.88,12.86,12.87,42452.0,12.88,12.88,12.86,12.87,42452.0
2018-09-27 11:55:00,12.87,12.9,12.87,12.89,28364.0,12.87,12.9,12.87,12.89,28364.0
2018-09-27 12:00:00,12.89,12.9,12.87,12.88,50548.0,12.89,12.9,12.87,12.88,50548.0
2018-09-27 12:05:00,12.88,12.9,12.87,12.89,45228.0,12.88,12.9,12.87,12.89,45228.0
2018-09-27 12:10:00,12.89,12.89,12.88,12.88,26772.0,12.89,12.89,12.88,12.88,26772.0
2018-09-27 12:15:00,12.88,12.91,12.88,12.91,65968.0,12.88,12.91,12.88,12.91,65968.0
2018-09-27 12:20:00,12.91,12.92,12.88,12.88,107400.0,12.91,12.92,12.88,12.88,107400.0
2018-09-27 12:25:00,12.88,12.88,12.88,12.88,14340.0,12.88,12.88,12.88,12.88,14340.0
2018-09-27 12:30:00,12.88,12.88,12.87,12.88,28804.0,12.88,12.88,12.87,12.88,28804.0
2018-09-27 12:35:00,12.88,12.88,12.86,12.87,21640.0,12.88,12.88,12.86,12.87,21640.0
2018-09-27 12:40:00,12.86,12.87,12.86,12.87,26160.0,12.86,12.87,12.86,12.87,26160.0
2018-09-27 12:45:00,12.87,12.87,12.86,12.87,25636.0,12.87,12.87,12.86,12.87,25636.0
2018-09-27 12:50:00,12.86,12.86,12.84,12.84,29040.0,12.86,12.86,12.84,12.84,29040.0
2018-09-27 12:55:00,12.84,12.84,12.83,12.83,15524.0,12.84,12.84,12.83,12.83,15524.0
2018-09-27 13:00:00,12.84,12.85,12.84,12.84,14000.0,12.84,12.85,12.84,12.84,14000.0
2018-09-27 13:05:00,12.85,12.86,12.84,12.85,17520.0,12.85,12.86,12.84,12.85,17520.0
2018-09-27 13:10:00,12.85,12.85,12.84,12.85,16740.0,12.85,12.85,12.84,12.85,16740.0
2018-09-27 13:15:00,12.84,12.84,12.84,12.84,14788.0,12.84,12.84,12.84,12.84,14788.0
2018-09-27 13:20:00,12.85,12.85,12.84,12.84,21572.0,12.85,12.85,12.84,12.84,21572.0
2018-09-27 13:25:00,12.84,12.84,12.83,12.84,21736.0,12.84,12.84,12.83,12.84,21736.0
2018-09-27 13:30:00,12.83,12.84,12.81,12.81,40356.0,12.83,12.84,12.81,12.81,40356.0
2018-09-27 13:35:00,12.81,12.81,12.8,12.8,22912.0,12.81,12.81,12.8,12.8,22912.0
2018-09-27 13:40:00,12.8,12.81,12.79,12.81,31572.0,12.8,12.81,12.79,12.81,31572.0
2018-09-27 13:45:00,12.81,12.81,12.79,12.8,22372.0,12.81,12.81,12.79,12.8,22372.0
2018-09-27 13:50:00,12.8,12.81,12.79,12.81,30144.0,12.8,12.81,12.79,12.81,30144.0
2018-09-27 13:55:00,12.81,12.81,12.79,12.79,17568.0,12.81,12.81,12.79,12.79,17568.0
2018-09-27 14:00:00,12.79,12.79,12.77,12.78,33312.0,12.79,12.79,12.77,12.78,33312.0
2018-09-27 14:05:00,12.78,12.78,12.76,12.78,36452.0,12.78,12.78,12.76,12.78,36452.0
2018-09-27 14:10:00,12.78,12.79,12.78,12.78,22360.0,12.78,12.79,12.78,12.78,22360.0
2018-09-27 14:15:00,12.78,12.79,12.78,12.79,22480.0,12.78,12.79,12.78,12.79,22480.0
2018-09-27 14:20:00,12.8,12.81,12.8,12.81,49260.0,12.8,12.81,12.8,12.81,49260.0
2018-09-27 14:25:00,12.81,12.81,12.8,12.8,34316.0,12.81,12.81,12.8,12.8,34316.0
2018-09-27 14:30:00,12.8,12.8,12.79,12.79,23752.0,12.8,12.8,12.79,12.79,23752.0
2018-09-27 14:35:00,12.79,12.79,12.78,12.78,38544.0,12.79,12.79,12.78,12.78,38544.0
2018-09-27 14:40:00,12.78,12.81,12.78,12.8,53036.0,12.78,12.81,12.78,12.8,53036.0
2018-09-27 14:45:00,12.8,12.81,12.79,12.79,64380.0,12.8,12.81,12.79,12.79,64380.0
2018-09-27 14:50:00,12.79,12.8,12.78,12.8,32432.0,12.79,12.8,12.78,12.8,32432.0
2018-09-27 14:55:00,12.8,12.8,12.79,12.79,36572.0,12.8,12.8,12.79,12.79,36572.0
2018-09-27 15:00:00,12.79,12.8,12.78,12.78,49568.0,12.79,12.8,12.78,12.78,49568.0
2018-09-27 15:05:00,12.78,12.78,12.78,12.78,58312.0,12.78,12.78,12.78,12.78,58312.0
2018-09-27 15:10:00,12.78,12.78,12.77,12.77,34804.0,12.78,12.78,12.77,12.77,34804.0
2018-09-27 15:15:00,12.77,12.78,12.77,12.78,39276.0,12.77,12.78,12.77,12.78,39276.0
2018-09-27 15:20:00,12.78,12.79,12.78,12.79,58924.0,12.78,12.79,12.78,12.79,58924.0
2018-09-27 15:25:00,12.79,12.8,12.78,12.79,93936.0,12.79,12.8,12.78,12.79,93936.0
2018-09-27 15:30:00,12.79,12.79,12.77,12.78,127112.0,12.79,12.79,12.77,12.78,127112.0
2018-09-27 15:35:00,12.78,12.79,12.76,12.77,130316.0,12.78,12.79,12.76,12.77,130316.0
2018-09-27 15:40:00,12.77,12.78,12.76,12.78,232780.0,12.77,12.78,12.76,12.78,232780.0
2018-09-27 15:45:00,12.78,12.79,12.78,12.78,148072.0,12.78,12.79,12.78,12.78,148072.0
2018-09-27 15:50:00,12.78,12.79,12.74,12.79,533492.0,12.78,12.79,12.74,12.79,533492.0
2018-09-27 15:55:00,12.79,12.81,12.79,12.8,876516.0,12.79,12.81,12.79,12.8,876516.0
2018-09-28 09:30:00,12.82,12.9,12.82,12.89,115960.0,12.82,12.9,12.82,12.89,115960.0
2018-09-28 09:35:00,12.89,12.89,12.86,12.88,40700.0,12.89,12.89,12.86,12.88,40700.0
2018-09-28 09:40:00,12.88,12.91,12.87,12.87,30528.0,12.88,12.91,12.87,12.87,30528.0
2018-09-28 09:45:00,12.86,12.91,12.86,12.86,60444.0,12.86,12.91,12.86,12.86,60444.0
2018-09-28 09:50:00,12.86,12.92,12.85,12.87,280232.0,12.86,12.92,12.85,12.87,280232.0
2018-09-28 09:55:00,12.88,12.9,12.87,12.9,51600.0,12.88,12.9,12.87,12.9,51600.0
2018-09-28 10:00:00,12.9,12.9,12.87,12.87,49296.0,12.9,12.9,12.87,12.87,49296.0
2018-09-28 10:05:00,12.87,12.87,12.83,12.83,35748.0,12.87,12.87,12.83,12.83,35748.0
2018-09-28 10:10:00,12.83,12.83,12.8,12.8,32508.0,12.83,12.83,12.8,12.8,32508.0
2018-09-28 10:15:00,12.81,12.81,12.8,12.81,49852.0,12.81,12.81,12.8,12.81,49852.0
2018-09-28 10:20:00,12.81,12.82,12.8,12.81,39184.0,12.81,12.82,12.8,12.81,39184.0
2018-09-28 10:25:00,12.81,12.85,12.81,12.84,48192.0,12.81,12.85,12.81,12.84,48192.0
2018-09-28 10:30:00,12.84,12.86,12.84,12.84,58868.0,12.84,12.86,12.84,12.84,58868.0
2018-09-28 10:35:00,12.84,12.86,12.84,12.85,62900.0,12.84,12.86,12.84,12.85,62900.0
2018-09-28 10:40:00,12.85,12.88,12.84,12.88,72444.0,12.85,12.88,12.84,12.88,72444.0
2018-09-28 10:45:00,12.88,12.89,12.88,12.88,72364.0,12.88,12.89,12.88,12.88,72364.0
2018-09-28 10:50:00,12.88,12.89,12.87,12.87,273320.0,12.88,12.89,12.87,12.87,273320.0
2018-09-28 10:55:00,12.87,12.88,12.86,12.87,57916.0,12.87,12.88,12.86,12.87,57916.0
2018-09-28 11:00:00,12.87,12.88,12.87,12.87,80112.0,12.87,12.88,12.87,12.87,80112.0
2018-09-28 11:05:00,12.87,12.88,12.87,12.87,68900.0,12.87,12.88,12.87,12.87,68900.0
2018-09-28 11:10:00,12.87,12.87,12.86,12.86,70576.0,12.87,12.87,12.86,12.86,70576.0
2018-09-28 11:15:00,12.86,12.87,12.85,12.86,73224.0,12.86,12.87,12.85,12.86,73224.0
2018-09-28 11:20:00,12.86,12.87,12.86,12.86,61240.0,12.86,12.87,12.86,12.86,61240.0
2018-09-28 11:25:00,12.86,12.86,12.85,12.85,143056.0,12.86,12.86,12.85,12.85,143056.0
2018-09-28 11:30:00,12.85,12.86,12.85,12.86,75120.0,12.85,12.86,12.85,12.86,75120.0
2018-09-28 11:35:00,12.86,12.86,12.85,12.85,42828.0,12.86,12.86,12.85,12.85,42828.0
2018-09-28 11:40:00,12.85,12.85,12.84,12.85,57304.0,12.85,12.85,12.84,12.85,57304.0
2018-09-28 11:45:00,12.85,12.87,12.85,12.87,58020.0,12.85,12.87,12.85,12.87,58020.0
2018-09-28 11:50:00,12.87,12.87,12.86,12.86,49816.0,12.87,12.87,12.86,12.86,49816.0
2018-09-28 11:55:00,12.86,12.87,12.86,12.87,50916.0,12.86,12.87,12.86,12.87,50916.0
2018-09-28 12:00:00,12.87,12.87,12.85,12.85,59780.0,12.87,12.87,12.85,12.85,59780.0
2018-09-28 12:05:00,12.85,12.86,12.85,12.86,104140.0,12.85,12.86,12.85,12.86,104140.0
2018-09-28 12:10:00,12.86,12.87,12.86,12.86,31856.0,12.86,12.87,12.86,12.86,31856.0
2018-09-28 12:15:00,12.86,12.87,12.86,12.86,54148.0,12.86,12.87,12.86,12.86,54148.0
2018-09-28 12:20:00,12.86,12.87,12.86,12.87,49084.0,12.86,12.87,12.86,12.87,49084.0
2018-09-28 12:25:00,12.86,12.87,12.86,12.87,94852.0,12.86,12.87,12.86,12.87,94852.0
2018-09-28 12:30:00,12.87,12.88,12.87,12.87,128452.0,12.87,12.88,12.87,12.87,128452.0
2018-09-28 12:35:00,12.87,12.88,12.86,12.88,70260.0,12.87,12.88,12.86,12.88,70260.0
2018-09-28 12:40:00,12.88,12.9,12.88,12.9,162776.0,12.88,12.9,12.88,12.9,162776.0
2018-09-28 12:45:00,12.9,12.9,12.88,12.88,129204.0,12.9,12.9,12.88,12.88,129204.0
2018-09-28 12:50:00,12.88,12.89,12.88,12.88,71068.0,12.88,12.89,12.88,12.88,71068.0
2018-09-28 12:55:00,12.88,12.9,12.87,12.88,46752.0,12.88,12.9,12.87,12.88,46752.0
2018-09-28 13:00:00,12.88,12.88,12.86,12.87,42232.0,12.88,12.88,12.86,12.87,42232.0
2018-09-28 13:05:00,12.87,12.88,12.87,12.87,37168.0,12.87,12.88,12.87,12.87,37168.0
2018-09-28 13:10:00,12.87,12.88,12.87,12.87,61404.0,12.87,12.88,12.87,12.87,61404.0
2018-09-28 13:15:00,12.87,12.87,12.86,12.86,75068.0,12.87,12.87,12.86,12.86,75068.0
2018-09-28 13:20:00,12.86,12.88,12.86,12.87,92192.0,12.86,12.88,12.86,12.87,92192.0
2018-09-28 13:25:00,12.87,12.88,12.87,12.87,42140.0,12.87,12.88,12.87,12.87,42140.0
2018-09-28 13:30:00,12.88,12.89,12.87,12.89,45084.0,12.88,12.89,12.87,12.89,45084.0
2018-09-28 13:35:00,12.89,12.91,12.89,12.9,36708.0,12.89,12.91,12.89,12.9,36708.0
2018-09-28 13:40:00,12.9,12.91,12.89,12.9,55128.0,12.9,12.91,12.89,12.9,55128.0
2018-09-28 13:45:00,12.9,12.91,12.88,12.88,259004.0,12.9,12.91,12.88,12.88,259004.0
2018-09-28 13:50:00,12.88,12.89,12.86,12.86,43496.0,12.88,12.89,12.86,12.86,43496.0
2018-09-28 13:55:00,12.86,12.88,12.84,12.84,84900.0,12.86,12.88,12.84,12.84,84900.0
2018-09-28 14:00:00,12.84,12.85,12.83,12.85,68432.0,12.84,12.85,12.83,12.85,68432.0
2018-09-28 14:05:00,12.85,12.86,12.85,12.86,34440.0,12.85,12.86,12.85,12.86,34440.0
2018-09-28 14:10:00,12.86,12.86,12.85,12.86,52316.0,12.86,12.86,12.85,12.86,52316.0
2018-09-28 14:15:00,12.85,12.87,12.85,12.86,36488.0,12.85,12.87,12.85,12.86,36488.0
2018-09-28 14:20:00,12.86,12.86,12.85,12.85,46612.0,12.86,12.86,12.85,12.85,46612.0
2018-09-28 14:25:00,12.85,12.87,12.85,12.86,41496.0,12.85,12.87,12.85,12.86,41496.0
2018-09-28 14:30:00,12.86,12.87,12.85,12.86,64840.0,12.86,12.87,12.85,12.86,64840.0
2018-09-28 14:35:00,12.86,12.87,12.86,12.87,66640.0,12.86,12.87,12.86,12.87,66640.0
2018-09-28 14:40:00,12.87,12.88,12.87,12.88,71828.0,12.87,12.88,12.87,12.88,71828.0
2018-09-28 14:45:00,12.88,12.89,12.87,12.88,70280.0,12.88,12.89,12.87,12.88,70280.0
2018-09-28 14:50:00,12.87,12.88,12.86,12.87,123784.0,12.87,12.88,12.86,12.87,123784.0
2018-09-28 14:55:00,12.87,12.88,12.87,12.87,51760.0,12.87,12.88,12.87,12.87,51760.0
2018-09-28 15:00:00,12.87,12.87,12.86,12.86,77068.0,12.87,12.87,12.86,12.86,77068.0
2018-09-28 15:05:00,12.86,12.87,12.85,12.87,86500.0,12.86,12.87,12.85,12.87,86500.0
2018-09-28 15:10:00,12.87,12.88,12.87,12.87,53660.0,12.87,12.88,12.87,12.87,53660.0
2018-09-28 15:15:00,12.87,12.87,12.86,12.87,69824.0,12.87,12.87,12.86,12.87,69824.0
2018-09-28 15:20:00,12.87,12.88,12.86,12.88,85272.0,12.87,12.88,12.86,12.88,85272.0
2018-09-28 15:25:00,12.88,12.88,12.87,12.88,77544.0,12.88,12.88,12.87,12.88,77544.0
2018-09-28 15:30:00,12.88,12.88,12.86,12.88,173060.0,12.88,12.88,12.86,12.88,173060.0
2018-09-28 15:35:00,12.88,12.89,12.88,12.88,111260.0,12.88,12.89,12.88,12.88,111260.0
2018-09-28 15:40:00,12.88,12.89,12.88,12.88,138660.0,12.88,12.89,12.88,12.88,138660.0
2018-09-28 15:45:00,12.88,12.89,12.88,12.89,213356.0,12.88,12.89,12.88,12.89,213356.0
2018-09-28 15:50:00,12.89,12.89,12.88,12.88,212248.0,12.89,12.89,12.88,12.88,212248.0
2018-09-28 15:55:00,12.88,12.88,12.88,12.88,426744.0,12.88,12.88,12.88,12.88,426744.0
2018-10-01 09:30:00,12.87,12.92,12.87,12.88,166812.0,12.87,12.92,12.87,12.88,166812.0
2018-10-01 09:35:00,12.89,12.89,12.82,12.82,373236.0,12.89,12.89,12.82,12.82,373236.0
2018-10-01 09:40:00,12.83,12.85,12.79,12.8,84152.0,12.83,12.85,12.79,12.8,84152.0
2018-10-01 09:45:00,12.79,12.84,12.78,12.79,88012.0,12.79,12.84,12.78,12.79,88012.0
2018-10-01 09:50:00,12.79,12.79,12.76,12.77,92224.0,12.79,12.79,12.76,12.77,92224.0
2018-10-01 09:55:00,12.76,12.79,12.74,12.78,154424.0,12.76,12.79,12.74,12.78,154424.0
2018-10-01 10:00:00,12.78,12.8,12.76,12.76,181104.0,12.78,12.8,12.76,12.76,181104.0
2018-10-01 10:05:00,12.76,12.83,12.75,12.81,157496.0,12.76,12.83,12.75,12.81,157496.0
2018-10-01 10:10:00,12.81,12.83,12.81,12.82,72516.0,12.81,12.83,12.81,12.82,72516.0
2018-10-01 10:15:00,12.82,12.84,12.82,12.83,50696.0,12.82,12.84,12.82,12.83,50696.0
2018-10-01 10:20:00,12.83,12.87,12.82,12.87,155136.0,12.83,12.87,12.82,12.87,155136.0
2018-10-01 10:25:00,12.87,12.88,12.86,12.87,51232.0,12.87,12.88,12.86,12.87,51232.0
2018-10-01 10:30:00,12.87,12.87,12.85,12.87,79724.0,12.87,12.87,12.85,12.87,79724.0
2018-10-01 10:35:00,12.86,12.91,12.86,12.91,352532.0,12.86,12.91,12.86,12.91,352532.0
2018-10-01 10:40:00,12.9,12.92,12.89,12.89,132044.0,12.9,12.92,12.89,12.89,132044.0
2018-10-01 10:45:00,12.89,12.9,12.87,12.89,43160.0,12.89,12.9,12.87,12.89,43160.0
2018-10-01 10:50:00,12.89,12.91,12.88,12.89,57808.0,12.89,12.91,12.88,12.89,57808.0
2018-10-01 10:55:00,12.89,12.89,12.88,12.88,42028.0,12.89,12.89,12.88,12.88,42028.0
2018-10-01 11:00:00,12.88,12.88,12.87,12.88,216136.0,12.88,12.88,12.87,12.88,216136.0
2018-10-01 11:05:00,12.88,12.9,12.88,12.89,70372.0,12.88,12.9,12.88,12.89,70372.0
2018-10-01 11:10:00,12.9,12.91,12.89,12.9,170032.0,12.9,12.91,12.89,12.9,170032.0
2018-10-01 11:15:00,12.9,12.9,12.89,12.89,88464.0,12.9,12.9,12.89,12.89,88464.0
2018-10-01 11:20:00,12.9,12.94,12.89,12.92,72104.0,12.9,12.94,12.89,12.92,72104.0
2018-10-01 11:25:00,12.92,12.94,12.91,12.93,74692.0,12.92,12.94,12.91,12.93,74692.0
2018-10-01 11:30:00,12.93,12.93,12.92,12.93,31912.0,12.93,12.93,12.92,12.93,31912.0
2018-10-01 11:35:00,12.93,12.96,12.93,12.96,104724.0,12.93,12.96,12.93,12.96,104724.0
2018-10-01 11:40:00,12.95,12.96,12.95,12.95,75168.0,12.95,12.96,12.95,12.95,75168.0
2018-10-01 11:45:00,12.95,12.96,12.95,12.95,124496.0,12.95,12.96,12.95,12.95,124496.0
2018-10-01 11:50:00,12.95,12.97,12.95,12.96,75412.0,12.95,12.97,12.95,12.96,75412.0
2018-10-01 11:55:00,12.96,12.98,12.96,12.98,220292.0,12.96,12.98,12.96,12.98,220292.0
2018-10-01 12:00:00,12.98,12.98,12.96,12.97,122604.0,12.98,12.98,12.96,12.97,122604.0
2018-10-01 12:05:00,12.97,12.98,12.96,12.98,76916.0,12.97,12.98,12.96,12.98,76916.0
2018-10-01 12:10:00,12.97,12.97,12.97,12.97,64280.0,12.97,12.97,12.97,12.97,64280.0
2018-10-01 12:15:00,12.97,12.97,12.97,12.97,56104.0,12.97,12.97,12.97,12.97,56104.0
2018-10-01 12:20:00,12.97,12.97,12.95,12.97,116740.0,12.97,12.97,12.95,12.97,116740.0
2018-10-01 12:25:00,12.97,12.97,12.96,12.96,60812.0,12.97,12.97,12.96,12.96,60812.0
2018-10-01 12:30:00,12.96,12.96,12.96,12.96,88024.0,12.96,12.96,12.96,12.96,88024.0
2018-10-01 12:35:00,12.97,13.0,12.96,12.99,128932.0,12.97,13.0,12.96,12.99,128932.0
2018-10-01 12:40:00,12.99,13.0,12.99,13.0,143808.0,12.99,13.0,12.99,13.0,143808.0
2018-10-01 12:45:00,12.99,13.01,12.99,13.01,125564.0,12.99,13.01,12.99,13.01,125564.0
2018-10-01 12:50:00,13.01,13.01,12.99,13.0,70236.0,13.01,13.01,12.99,13.0,70236.0
2018-10-01 12:55:00,12.99,13.03,12.99,13.03,131680.0,12.99,13.03,12.99,13.03,131680.0
2018-10-01 13:00:00,13.03,13.04,13.02,13.02,82280.0,13.03,13.04,13.02,13.02,82280.0
2018-10-01 13:05:00,13.02,13.03,13.0,13.0,115212.0,13.02,13.03,13.0,13.0,115212.0
2018-10-01 13:10:00,13.0,13.02,13.0,13.02,96372.0,13.0,13.02,13.0,13.02,96372.0
2018-10-01 13:15:00,13.02,13.03,13.02,13.03,80040.0,13.02,13.03,13.02,13.03,80040.0
2018-10-01 13:20:00,13.03,13.05,13.03,13.05,171520.0,13.03,13.05,13.03,13.05,171520.0
2018-10-01 13:25:00,13.05,13.06,13.03,13.05,92892.0,13.05,13.06,13.03,13.05,92892.0
2018-10-01 13:30:00,13.05,13.06,13.02,13.03,41176.0,13.05,13.06,13.02,13.03,41176.0
2018-10-01 13:35:00,13.03,13.06,13.03,13.04,89196.0,13.03,13.06,13.03,13.04,89196.0
2018-10-01 13:40:00,13.05,13.05,13.03,13.04,71472.0,13.05,13.05,13.03,13.04,71472.0
2018-10-01 13:45:00,13.04,13.06,13.04,13.06,91344.0,13.04,13.06,13.04,13.06,91344.0
2018-10-01 13:50:00,13.05,13.07,13.04,13.06,172280.0,13.05,13.07,13.04,13.06,172280.0
2018-10-01 13:55:00,13.06,13.06,13.05,13.06,143752.0,13.06,13.06,13.05,13.06,143752.0
2018-10-01 14:00:00,13.06,13.06,13.05,13.05,151080.0,13.06,13.06,13.05,13.05,151080.0
2018-10-01 14:05:00,13.05,13.06,13.04,13.05,155788.0,13.05,13.06,13.04,13.05,155788.0
2018-10-01 14:10:00,13.05,13.06,13.05,13.06,151632.0,13.05,13.06,13.05,13.06,151632.0
2018-10-01 14:15:00,13.06,13.08,13.06,13.07,99204.0,13.06,13.08,13.06,13.07,99204.0
2018-10-01 14:20:00,13.08,13.08,13.05,13.08,93872.0,13.08,13.08,13.05,13.08,93872.0
2018-10-01 14:25:00,13.08,13.08,13.07,13.07,90096.0,13.08,13.08,13.07,13.07,90096.0
2018-10-01 14:30:00,13.07,13.07,13.05,13.06,143264.0,13.07,13.07,13.05,13.06,143264.0
2018-10-01 14:35:00,13.06,13.06,13.05,13.06,103984.0,13.06,13.06,13.05,13.06,103984.0
2018-10-01 14:40:00,13.06,13.06,13.06,13.06,90392.0,13.06,13.06,13.06,13.06,90392.0
2018-10-01 14:45:00,13.06,13.07,13.06,13.07,91820.0,13.06,13.07,13.06,13.07,91820.0
2018-10-01 14:50:00,13.07,13.08,13.06,13.08,100340.0,13.07,13.08,13.06,13.08,100340.0
2018-10-01 14:55:00,13.08,13.11,13.08,13.1,163124.0,13.08,13.11,13.08,13.1,163124.0
2018-10-01 15:00:00,13.1,13.12,13.09,13.12,196112.0,13.1,13.12,13.09,13.12,196112.0
2018-10-01 15:05:00,13.11,13.15,13.11,13.14,610632.0,13.11,13.15,13.11,13.14,610632.0
2018-10-01 15:10:00,13.15,13.18,13.14,13.17,716000.0,13.15,13.18,13.14,13.17,716000.0
2018-10-01 15:15:00,13.17,13.21,13.15,13.2,339056.0,13.17,13.21,13.15,13.2,339056.0
2018-10-01 15:20:00,13.2,13.2,13.17,13.18,319788.0,13.2,13.2,13.17,13.18,319788.0
2018-10-01 15:25:00,13.18,13.18,13.14,13.16,388096.0,13.18,13.18,13.14,13.16,388096.0
2018-10-01 15:30:00,13.16,13.17,13.14,13.16,522612.0,13.16,13.17,13.14,13.16,522612.0
2018-10-01 15:35:00,13.16,13.16,13.09,13.11,375364.0,13.16,13.16,13.09,13.11,375364.0
2018-10-01 15:40:00,13.11,13.16,13.09,13.13,523988.0,13.11,13.16,13.09,13.13,523988.0
2018-10-01 15:45:00,13.13,13.16,13.12,13.12,418252.0,13.13,13.16,13.12,13.12,418252.0
2018-10-01 15:50:00,13.12,13.14,13.11,13.12,466640.0,13.12,13.14,13.11,13.12,466640.0
2018-10-01 15:55:00,13.12,13.17,13.12,13.16,1014556.0,13.12,13.17,13.12,13.16,1014556.0
2018-10-02 09:30:00,13.09,13.11,13.02,13.07,280864.0,13.09,13.11,13.02,13.07,280864.0
2018-10-02 09:35:00,13.06,13.07,13.02,13.03,295776.0,13.06,13.07,13.02,13.03,295776.0
2018-10-02 09:40:00,13.03,13.1,12.99,13.07,190368.0,13.03,13.1,12.99,13.07,190368.0
2018-10-02 09:45:00,13.07,13.14,13.07,13.11,258200.0,13.07,13.14,13.07,13.11,258200.0
2018-10-02 09:50:00,13.11,13.14,13.09,13.09,194528.0,13.11,13.14,13.09,13.09,194528.0
2018-10-02 09:55:00,13.09,13.11,13.08,13.09,178540.0,13.09,13.11,13.08,13.09,178540.0
2018-10-02 10:00:00,13.09,13.11,13.07,13.1,210328.0,13.09,13.11,13.07,13.1,210328.0
2018-10-02 10:05:00,13.1,13.12,13.08,13.08,155972.0,13.1,13.12,13.08,13.08,155972.0
2018-10-02 10:10:00,13.08,13.09,13.05,13.06,476232.0,13.08,13.09,13.05,13.06,476232.0
2018-10-02 10:15:00,13.06,13.09,13.06,13.09,296604.0,13.06,13.09,13.06,13.09,296604.0
2018-10-02 10:20:00,13.09,13.09,13.05,13.08,251824.0,13.09,13.09,13.05,13.08,251824.0
2018-10-02 10:25:00,13.07,13.09,13.04,13.05,106984.0,13.07,13.09,13.04,13.05,106984.0
2018-10-02 10:30:00,13.05,13.07,13.05,13.05,359168.0,13.05,13.07,13.05,13.05,359168.0
2018-10-02 10:35:00,13.05,13.08,13.03,13.04,441788.0,13.05,13.08,13.03,13.04,441788.0
2018-10-02 10:40:00,13.04,13.06,13.03,13.04,342268.0,13.04,13.06,13.03,13.04,342268.0
2018-10-02 10:45:00,13.04,13.06,13.02,13.03,466232.0,13.04,13.06,13.02,13.03,466232.0
2018-10-02 10:50:00,13.04,13.06,13.03,13.05,312408.0,13.04,13.06,13.03,13.05,312408.0
2018-10-02 10:55:00,13.05,13.06,13.03,13.05,314956.0,13.05,13.06,13.03,13.05,314956.0
2018-10-02 11:00:00,13.05,13.06,13.04,13.06,253564.0,13.05,13.06,13.04,13.06,253564.0
2018-10-02 11:05:00,13.05,13.08,13.05,13.06,215604.0,13.05,13.08,13.05,13.06,215604.0
2018-10-02 11:10:00,13.06,13.08,13.06,13.07,226020.0,13.06,13.08,13.06,13.07,226020.0
2018-10-02 11:15:00,13.07,13.08,13.05,13.06,211436.0,13.07,13.08,13.05,13.06,211436.0
2018-10-02 11:20:00,13.06,13.07,13.05,13.06,144288.0,13.06,13.07,13.05,13.06,144288.0
2018-10-02 11:25:00,13.06,13.06,13.05,13.06,175228.0,13.06,13.06,13.05,13.06,175228.0
2018-10-02 11:30:00,13.06,13.07,13.05,13.06,133804.0,13.06,13.07,13.05,13.06,133804.0
2018-10-02 11:35:00,13.06,13.07,13.06,13.06,100720.0,13.06,13.07,13.06,13.06,100720.0
2018-10-02 11:40:00,13.06,13.07,13.05,13.06,142384.0,13.06,13.07,13.05,13.06,142384.0
2018-10-02 11:45:00,13.06,13.07,13.06,13.06,110684.0,13.06,13.07,13.06,13.06,110684.0
2018-10-02 11:50:00,13.06,13.06,13.06,13.06,117996.0,13.06,13.06,13.06,13.06,117996.0
2018-10-02 11:55:00,13.06,13.07,13.06,13.06,107008.0,13.06,13.07,13.06,13.06,107008.0
2018-10-02 12:00:00,13.06,13.07,13.05,13.06,160752.0,13.06,13.07,13.05,13.06,160752.0
2018-10-02 12:05:00,13.06,13.06,13.05,13.06,207640.0,13.06,13.06,13.05,13.06,207640.0
2018-10-02 12:10:00,13.06,13.06,13.04,13.04,253636.0,13.06,13.06,13.04,13.04,253636.0
2018-10-02 12:15:00,13.04,13.05,13.03,13.04,248280.0,13.04,13.05,13.03,13.04,248280.0
2018-10-02 12:20:00,13.04,13.04,13.02,13.03,290860.0,13.04,13.04,13.02,13.03,290860.0
2018-10-02 12:25:00,13.03,13.04,13.02,13.03,180336.0,13.03,13.04,13.02,13.03,180336.0
2018-10-02 12:30:00,13.03,13.03,12.99,13.0,233516.0,13.03,13.03,12.99,13.0,233516.0
2018-10-02 12:35:00,13.0,13.02,13.0,13.02,349784.0,13.0,13.02,13.0,13.02,349784.0
2018-10-02 12:40:00,13.02,13.02,13.0,13.02,171884.0,13.02,13.02,13.0,13.02,171884.0
2018-10-02 12:45:00,13.02,13.02,12.96,12.97,553932.0,13.02,13.02,12.96,12.97,553932.0
2018-10-02 12:50:00,12.96,12.98,12.95,12.96,262608.0,12.96,12.98,12.95,12.96,262608.0
2018-10-02 12:55:00,12.97,12.97,12.95,12.96,248084.0,12.97,12.97,12.95,12.96,248084.0
2018-10-02 13:00:00,12.96,12.97,12.94,12.94,374092.0,12.96,12.97,12.94,12.94,374092.0
2018-10-02 13:05:00,12.94,12.95,12.89,12.9,172808.0,12.94,12.95,12.89,12.9,172808.0
2018-10-02 13:10:00,12.9,12.92,12.87,12.87,103668.0,12.9,12.92,12.87,12.87,103668.0
2018-10-02 13:15:00,12.87,12.89,12.86,12.89,96792.0,12.87,12.89,12.86,12.89,96792.0
2018-10-02 13:20:00,12.89,12.89,12.85,12.86,74220.0,12.89,12.89,12.85,12.86,74220.0
2018-10-02 13:25:00,12.86,12.86,12.83,12.84,85644.0,12.86,12.86,12.83,12.84,85644.0
2018-10-02 13:30:00,12.84,12.87,12.82,12.82,79640.0,12.84,12.87,12.82,12.82,79640.0
2018-10-02 13:35:00,12.83,12.83,12.8,12.82,79156.0,12.83,12.83,12.8,12.82,79156.0
2018-10-02 13:40:00,12.82,12.87,12.81,12.87,125492.0,12.82,12.87,12.81,12.87,125492.0
2018-10-02 13:45:00,12.87,12.88,12.86,12.87,165344.0,12.87,12.88,12.86,12.87,165344.0
2018-10-02 13:50:00,12.87,12.87,12.83,12.84,345740.0,12.87,12.87,12.83,12.84,345740.0
2018-10-02 13:55:00,12.83,12.88,12.82,12.82,281276.0,12.83,12.88,12.82,12.82,281276.0
2018-10-02 14:00:00,12.82,12.82,12.77,12.8,113092.0,12.82,12.82,12.77,12.8,113092.0
2018-10-02 14:05:00,12.8,12.84,12.8,12.81,121752.0,12.8,12.84,12.8,12.81,121752.0
2018-10-02 14:10:00,12.81,12.82,12.79,12.82,126504.0,12.81,12.82,12.79,12.82,126504.0
2018-10-02 14:15:00,12.82,12.84,12.81,12.82,163252.0,12.82,12.84,12.81,12.82,163252.0
2018-10-02 14:20:00,12.82,12.86,12.81,12.85,201440.0,12.82,12.86,12.81,12.85,201440.0
2018-10-02 14:25:00,12.85,12.85,12.78,12.79,354496.0,12.85,12.85,12.78,12.79,354496.0
2018-10-02 14:30:00,12.77,12.8,12.74,12.8,129320.0,12.77,12.8,12.74,12.8,129320.0
2018-10-02 14:35:00,12.8,12.81,12.78,12.8,98968.0,12.8,12.81,12.78,12.8,98968.0
2018-10-02 14:40:00,12.8,12.83,12.77,12.77,256380.0,12.8,12.83,12.77,12.77,256380.0
2018-10-02 14:45:00,12.78,12.8,12.77,12.78,129544.0,12.78,12.8,12.77,12.78,129544.0
2018-10-02 14:50:00,12.78,12.78,12.74,12.77,100664.0,12.78,12.78,12.74,12.77,100664.0
2018-10-02 14:55:00,12.77,12.8,12.76,12.78,113660.0,12.77,12.8,12.76,12.78,113660.0
2018-10-02 15:00:00,12.77,12.79,12.76,12.79,148628.0,12.77,12.79,12.76,12.79,148628.0
2018-10-02 15:05:00,12.79,12.81,12.78,12.81,412488.0,12.79,12.81,12.78,12.81,412488.0
2018-10-02 15:10:00,12.81,12.82,12.78,12.78,339064.0,12.81,12.82,12.78,12.78,339064.0
2018-10-02 15:15:00,12.79,12.79,12.76,12.76,229452.0,12.79,12.79,12.76,12.76,229452.0
2018-10-02 15:20:00,12.76,12.79,12.76,12.79,205912.0,12.76,12.79,12.76,12.79,205912.0
2018-10-02 15:25:00,12.79,12.8,12.78,12.79,278900.0,12.79,12.8,12.78,12.79,278900.0
2018-10-02 15:30:00,12.79,12.81,12.78,12.78,274696.0,12.79,12.81,12.78,12.78,274696.0
2018-10-02 15:35:00,12.78,12.8,12.77,12.79,404352.0,12.78,12.8,12.77,12.79,404352.0
2018-10-02 15:40:00,12.79,12.81,12.78,12.8,187764.0,12.79,12.81,12.78,12.8,187764.0
2018-10-02 15:45:00,12.8,12.83,12.8,12.82,305860.0,12.8,12.83,12.8,12.82,305860.0
2018-10-02 15:50:00,12.82,12.82,12.79,12.79,420060.0,12.82,12.82,12.79,12.79,420060.0
2018-10-02 15:55:00,12.79,12.82,12.78,12.81,665432.0,12.79,12.82,12.78,12.81,665432.0
2018-10-03 09:30:00,12.78,12.92,12.78,12.92,228084.0,12.78,12.92,12.78,12.92,228084.0
2018-10-03 09:35:00,12.91,12.92,12.85,12.89,99588.0,12.91,12.92,12.85,12.89,99588.0
2018-10-03 09:40:00,12.9,12.97,12.87,12.97,73132.0,12.9,12.97,12.87,12.97,73132.0
2018-10-03 09:45:00,12.97,12.98,12.95,12.97,116492.0,12.97,12.98,12.95,12.97,116492.0
2018-10-03 09:50:00,12.97,13.02,12.97,12.98,124068.0,12.97,13.02,12.97,12.98,124068.0
2018-10-03 09:55:00,12.98,13.01,12.97,13.0,96760.0,12.98,13.01,12.97,13.0,96760.0
2018-10-03 10:00:00,13.0,13.02,12.97,12.98,74216.0,13.0,13.02,12.97,12.98,74216.0
2018-10-03 10:05:00,12.97,12.99,12.97,12.97,133188.0,12.97,12.99,12.97,12.97,133188.0
2018-10-03 10:10:00,12.97,13.0,12.96,12.99,86012.0,12.97,13.0,12.96,12.99,86012.0
2018-10-03 10:15:00,12.99,12.99,12.97,12.99,112248.0,12.99,12.99,12.97,12.99,112248.0
2018-10-03 10:20:00,12.99,13.01,12.99,12.99,189024.0,12.99,13.01,12.99,12.99,189024.0
2018-10-03 10:25:00,12.99,12.99,12.95,12.96,171868.0,12.99,12.99,12.95,12.96,171868.0
2018-10-03 10:30:00,12.95,12.98,12.94,12.94,371048.0,12.95,12.98,12.94,12.94,371048.0
2018-10-03 10:35:00,12.94,12.99,12.92,12.99,128036.0,12.94,12.99,12.92,12.99,128036.0
2018-10-03 10:40:00,12.99,13.01,12.98,13.01,88108.0,12.99,13.01,12.98,13.01,88108.0
2018-10-03 10:45:00,13.01,13.01,12.99,13.0,84468.0,13.01,13.01,12.99,13.0,84468.0
2018-10-03 10:50:00,13.0,13.0,12.99,13.0,111616.0,13.0,13.0,12.99,13.0,111616.0
2018-10-03 10:55:00,13.0,13.0,12.97,12.97,102584.0,13.0,13.0,12.97,12.97,102584.0
2018-10-03 11:00:00,12.97,13.01,12.96,13.0,443764.0,12.97,13.01,12.96,13.0,443764.0
2018-10-03 11:05:00,13.0,13.01,12.97,12.98,602364.0,13.0,13.01,12.97,12.98,602364.0
2018-10-03 11:10:00,12.98,13.0,12.97,12.99,584508.0,12.98,13.0,12.97,12.99,584508.0
2018-10-03 11:15:00,12.99,13.04,12.99,13.04,90100.0,12.99,13.04,12.99,13.04,90100.0
2018-10-03 11:20:00,13.04,13.06,13.04,13.05,62416.0,13.04,13.06,13.04,13.05,62416.0
2018-10-03 11:25:00,13.04,13.07,13.04,13.07,116824.0,13.04,13.07,13.04,13.07,116824.0
2018-10-03 11:30:00,13.06,13.08,13.05,13.05,86464.0,13.06,13.08,13.05,13.05,86464.0
2018-10-03 11:35:00,13.05,13.07,13.04,13.06,284344.0,13.05,13.07,13.04,13.06,284344.0
2018-10-03 11:40:00,13.06,13.07,13.05,13.06,95840.0,13.06,13.07,13.05,13.06,95840.0
2018-10-03 11:45:00,13.06,13.1,13.06,13.07,494776.0,13.06,13.1,13.06,13.07,494776.0
2018-10-03 11:50:00,13.07,13.08,13.05,13.07,109020.0,13.07,13.08,13.05,13.07,109020.0
2018-10-03 11:55:00,13.08,13.1,13.06,13.1,44012.0,13.08,13.1,13.06,13.1,44012.0
2018-10-03 12:00:00,13.1,13.13,13.1,13.13,140344.0,13.1,13.13,13.1,13.13,140344.0
2018-10-03 12:05:00,13.13,13.15,13.08,13.1,254892.0,13.13,13.15,13.08,13.1,254892.0
2018-10-03 12:10:00,13.1,13.14,13.1,13.13,96556.0,13.1,13.14,13.1,13.13,96556.0
2018-10-03 12:15:00,13.13,13.15,13.12,13.15,115836.0,13.13,13.15,13.12,13.15,115836.0
2018-10-03 12:20:00,13.15,13.2,13.15,13.18,158944.0,13.15,13.2,13.15,13.18,158944.0
2018-10-03 12:25:00,13.18,13.2,13.15,13.15,146624.0,13.18,13.2,13.15,13.15,146624.0
2018-10-03 12:30:00,13.15,13.15,13.12,13.12,82760.0,13.15,13.15,13.12,13.12,82760.0
2018-10-03 12:35:00,13.12,13.12,13.07,13.08,66984.0,13.12,13.12,13.07,13.08,66984.0
2018-10-03 12:40:00,13.08,13.1,13.08,13.1,93044.0,13.08,13.1,13.08,13.1,93044.0
2018-10-03 12:45:00,13.1,13.11,13.09,13.11,63500.0,13.1,13.11,13.09,13.11,63500.0
2018-10-03 12:50:00,13.11,13.12,13.09,13.1,65060.0,13.11,13.12,13.09,13.1,65060.0
2018-10-03 12:55:00,13.1,13.11,13.09,13.11,86468.0,13.1,13.11,13.09,13.11,86468.0
2018-10-03 13:00:00,13.12,13.12,13.09,13.12,60512.0,13.12,13.12,13.09,13.12,60512.0
2018-10-03 13:05:00,13.12,13.12,13.09,13.1,37560.0,13.12,13.12,13.09,13.1,37560.0
2018-10-03 13:10:00,13.1,13.11,13.1,13.1,37416.0,13.1,13.11,13.1,13.1,37416.0
2018-10-03 13:15:00,13.1,13.11,13.1,13.11,73988.0,13.1,13.11,13.1,13.11,73988.0
2018-10-03 13:20:00,13.11,13.12,13.09,13.1,70416.0,13.11,13.12,13.09,13.1,70416.0
2018-10-03 13:25:00,13.1,13.11,13.08,13.11,165436.0,13.1,13.11,13.08,13.11,165436.0
2018-10-03 13:30:00,13.11,13.11,13.1,13.1,71900.0,13.11,13.11,13.1,13.1,71900.0
2018-10-03 13:35:00,13.1,13.11,13.09,13.1,64364.0,13.1,13.11,13.09,13.1,64364.0
2018-10-03 13:40:00,13.1,13.1,13.09,13.1,92112.0,13.1,13.1,13.09,13.1,92112.0
2018-10-03 13:45:00,13.1,13.1,13.09,13.1,109132.0,13.1,13.1,13.09,13.1,109132.0
2018-10-03 13:50:00,13.1,13.1,13.1,13.1,202328.0,13.1,13.1,13.1,13.1,202328.0
2018-10-03 13:55:00,13.1,13.11,13.09,13.1,231796.0,13.1,13.11,13.09,13.1,231796.0
2018-10-03 14:00:00,13.1,13.11,13.08,13.1,141288.0,13.1,13.11,13.08,13.1,141288.0
2018-10-03 14:05:00,13.1,13.15,13.1,13.15,447512.0,13.1,13.15,13.1,13.15,447512.0
2018-10-03 14:10:00,13.15,13.15,13.12,13.14,131240.0,13.15,13.15,13.12,13.14,131240.0
2018-10-03 14:15:00,13.14,13.15,13.13,13.13,74264.0,13.14,13.15,13.13,13.13,74264.0
2018-10-03 14:20:00,13.14,13.18,13.13,13.16,295160.0,13.14,13.18,13.13,13.16,295160.0
2018-10-03 14:25:00,13.17,13.18,13.15,13.17,303004.0,13.17,13.18,13.15,13.17,303004.0
2018-10-03 14:30:00,13.17,13.19,13.16,13.18,329692.0,13.17,13.19,13.16,13.18,329692.0
2018-10-03 14:35:00,13.17,13.21,13.17,13.21,343564.0,13.17,13.21,13.17,13.21,343564.0
2018-10-03 14:40:00,13.21,13.25,13.19,13.24,489012.0,13.21,13.25,13.19,13.24,489012.0
2018-10-03 14:45:00,13.24,13.29,13.23,13.28,618468.0,13.24,13.29,13.23,13.28,618468.0
2018-10-03 14:50:00,13.28,13.31,13.16,13.18,352504.0,13.28,13.31,13.16,13.18,352504.0
2018-10-03 14:55:00,13.19,13.19,13.12,13.19,490312.0,13.19,13.19,13.12,13.19,490312.0
2018-10-03 15:00:00,13.19,13.19,13.13,13.15,249924.0,13.19,13.19,13.13,13.15,249924.0
2018-10-03 15:05:00,13.15,13.2,13.15,13.19,407480.0,13.15,13.2,13.15,13.19,407480.0
2018-10-03 15:10:00,13.19,13.19,13.15,13.16,220912.0,13.19,13.19,13.15,13.16,220912.0
2018-10-03 15:15:00,13.15,13.24,13.15,13.24,551604.0,13.15,13.24,13.15,13.24,551604.0
2018-10-03 15:20:00,13.23,13.25,13.19,13.2,520496.0,13.23,13.25,13.19,13.2,520496.0
2018-10-03 15:25:00,13.2,13.24,13.18,13.2,512460.0,13.2,13.24,13.18,13.2,512460.0
2018-10-03 15:30:00,13.2,13.22,13.16,13.22,524044.0,13.2,13.22,13.16,13.22,524044.0
2018-10-03 15:35:00,13.22,13.22,13.17,13.18,445712.0,13.22,13.22,13.17,13.18,445712.0
2018-10-03 15:40:00,13.18,13.2,13.18,13.2,292580.0,13.18,13.2,13.18,13.2,292580.0
2018-10-03 15:45:00,13.2,13.2,13.19,13.19,291428.0,13.2,13.2,13.19,13.19,291428.0
2018-10-03 15:50:00,13.19,13.21,13.18,13.2,560112.0,13.19,13.21,13.18,13.2,560112.0
2018-10-03 15:55:00,13.2,13.2,13.19,13.19,716660.0,13.2,13.2,13.19,13.19,716660.0
2018-10-04 09:30:00,13.1,13.19,13.07,13.16,172980.0,13.1,13.19,13.07,13.16,172980.0
2018-10-04 09:35:00,13.17,13.18,13.09,13.11,83232.0,13.17,13.18,13.09,13.11,83232.0
2018-10-04 09:40:00,13.12,13.13,13.06,13.1,108904.0,13.12,13.13,13.06,13.1,108904.0
2018-10-04 09:45:00,13.1,13.13,13.07,13.11,164804.0,13.1,13.13,13.07,13.11,164804.0
2018-10-04 09:50:00,13.11,13.13,13.1,13.1,397932.0,13.11,13.13,13.1,13.1,397932.0
2018-10-04 09:55:00,13.1,13.12,13.09,13.11,302596.0,13.1,13.12,13.09,13.11,302596.0
2018-10-04 10:00:00,13.1,13.12,13.09,13.12,166724.0,13.1,13.12,13.09,13.12,166724.0
2018-10-04 10:05:00,13.11,13.11,13.09,13.1,135740.0,13.11,13.11,13.09,13.1,135740.0
2018-10-04 10:10:00,13.1,13.11,13.09,13.1,246436.0,13.1,13.11,13.09,13.1,246436.0
2018-10-04 10:15:00,13.09,13.11,13.09,13.11,209460.0,13.09,13.11,13.09,13.11,209460.0
2018-10-04 10:20:00,13.11,13.11,13.09,13.1,329344.0,13.11,13.11,13.09,13.1,329344.0
2018-10-04 10:25:00,13.1,13.11,13.09,13.09,338768.0,13.1,13.11,13.09,13.09,338768.0
2018-10-04 10:30:00,13.09,13.11,13.08,13.1,383360.0,13.09,13.11,13.08,13.1,383360.0
2018-10-04 10:35:00,13.1,13.1,13.09,13.1,369364.0,13.1,13.1,13.09,13.1,369364.0
2018-10-04 10:40:00,13.1,13.1,13.08,13.1,601464.0,13.1,13.1,13.08,13.1,601464.0
2018-10-04 10:45:00,13.1,13.12,13.08,13.1,318512.0,13.1,13.12,13.08,13.1,318512.0
2018-10-04 10:50:00,13.1,13.11,13.09,13.1,198852.0,13.1,13.11,13.09,13.1,198852.0
2018-10-04 10:55:00,13.1,13.1,13.08,13.1,382636.0,13.1,13.1,13.08,13.1,382636.0
2018-10-04 11:00:00,13.1,13.12,13.1,13.1,186032.0,13.1,13.12,13.1,13.1,186032.0
2018-10-04 11:05:00,13.1,13.11,13.06,13.06,284904.0,13.1,13.11,13.06,13.06,284904.0
2018-10-04 11:10:00,13.06,13.08,13.03,13.03,233700.0,13.06,13.08,13.03,13.03,233700.0
2018-10-04 11:15:00,13.03,13.05,13.02,13.03,168116.0,13.03,13.05,13.02,13.03,168116.0
2018-10-04 11:20:00,13.03,13.06,13.02,13.05,164020.0,13.03,13.06,13.02,13.05,164020.0
2018-10-04 11:25:00,13.05,13.08,13.04,13.08,173460.0,13.05,13.08,13.04,13.08,173460.0
2018-10-04 11:30:00,13.08,13.1,13.06,13.1,426224.0,13.08,13.1,13.06,13.1,426224.0
2018-10-04 11:35:00,13.09,13.12,13.07,13.07,263896.0,13.09,13.12,13.07,13.07,263896.0
2018-10-04 11:40:00,13.07,13.07,13.02,13.04,118948.0,13.07,13.07,13.02,13.04,118948.0
2018-10-04 11:45:00,13.04,13.05,13.03,13.04,199208.0,13.04,13.05,13.03,13.04,199208.0
2018-10-04 11:50:00,13.04,13.04,13.01,13.01,177484.0,13.04,13.04,13.01,13.01,177484.0
2018-10-04 11:55:00,13.01,13.04,12.99,12.99,188060.0,13.01,13.04,12.99,12.99,188060.0
2018-10-04 12:00:00,12.99,13.0,12.96,12.96,144836.0,12.99,13.0,12.96,12.96,144836.0
2018-10-04 12:05:00,12.96,12.99,12.96,12.97,125504.0,12.96,12.99,12.96,12.97,125504.0
2018-10-04 12:10:00,12.97,12.97,12.95,12.96,199532.0,12.97,12.97,12.95,12.96,199532.0
2018-10-04 12:15:00,12.96,12.99,12.95,12.97,331868.0,12.96,12.99,12.95,12.97,331868.0
2018-10-04 12:20:00,12.97,12.98,12.96,12.96,233236.0,12.97,12.98,12.96,12.96,233236.0
2018-10-04 12:25:00,12.96,12.99,12.95,12.99,230508.0,12.96,12.99,12.95,12.99,230508.0
2018-10-04 12:30:00,12.99,13.0,12.97,12.99,117932.0,12.99,13.0,12.97,12.99,117932.0
2018-10-04 12:35:00,13.0,13.02,12.99,13.0,108112.0,13.0,13.02,12.99,13.0,108112.0
2018-10-04 12:40:00,13.0,13.0,12.98,12.98,102864.0,13.0,13.0,12.98,12.98,102864.0
2018-10-04 12:45:00,12.97,13.01,12.97,13.01,135688.0,12.97,13.01,12.97,13.01,135688.0
2018-10-04 12:50:00,13.01,13.01,12.97,12.98,108120.0,13.01,13.01,12.97,12.98,108120.0
2018-10-04 12:55:00,12.98,12.99,12.97,12.97,222680.0,12.98,12.99,12.97,12.97,222680.0
2018-10-04 13:00:00,12.97,12.99,12.96,12.99,110528.0,12.97,12.99,12.96,12.99,110528.0
2018-10-04 13:05:00,12.99,13.0,12.98,12.99,321004.0,12.99,13.0,12.98,12.99,321004.0
2018-10-04 13:10:00,12.99,12.99,12.95,12.95,353944.0,12.99,12.99,12.95,12.95,353944.0
2018-10-04 13:15:00,12.95,12.95,12.91,12.93,104456.0,12.95,12.95,12.91,12.93,104456.0
2018-10-04 13:20:00,12.92,12.94,12.91,12.93,85724.0,12.92,12.94,12.91,12.93,85724.0
2018-10-04 13:25:00,12.93,12.94,12.92,12.93,87092.0,12.93,12.94,12.92,12.93,87092.0
2018-10-04 13:30:00,12.93,12.94,12.9,12.93,163528.0,12.93,12.94,12.9,12.93,163528.0
2018-10-04 13:35:00,12.93,12.94,12.91,12.92,108248.0,12.93,12.94,12.91,12.92,108248.0
2018-10-04 13:40:00,12.92,12.95,12.92,12.95,74352.0,12.92,12.95,12.92,12.95,74352.0
2018-10-04 13:45:00,12.94,12.96,12.92,12.92,133368.0,12.94,12.96,12.92,12.92,133368.0
2018-10-04 13:50:00,12.92,12.95,12.92,12.95,106340.0,12.92,12.95,12.92,12.95,106340.0
2018-10-04 13:55:00,12.95,12.95,12.93,12.93,77136.0,12.95,12.95,12.93,12.93,77136.0
2018-10-04 14:00:00,12.94,12.95,12.92,12.93,99992.0,12.94,12.95,12.92,12.93,99992.0
2018-10-04 14:05:00,12.93,12.93,12.9,12.9,388952.0,12.93,12.93,12.9,12.9,388952.0
2018-10-04 14:10:00,12.9,12.9,12.89,12.9,83588.0,12.9,12.9,12.89,12.9,83588.0
2018-10-04 14:15:00,12.9,12.9,12.86,12.86,143168.0,12.9,12.9,12.86,12.86,143168.0
2018-10-04 14:20:00,12.86,12.87,12.83,12.83,191192.0,12.86,12.87,12.83,12.83,191192.0
2018-10-04 14:25:00,12.83,12.86,12.81,12.85,592612.0,12.83,12.86,12.81,12.85,592612.0
2018-10-04 14:30:00,12.85,12.86,12.83,12.85,155696.0,12.85,12.86,12.83,12.85,155696.0
2018-10-04 14:35:00,12.85,12.88,12.83,12.84,604092.0,12.85,12.88,12.83,12.84,604092.0
2018-10-04 14:40:00,12.84,12.86,12.84,12.86,277876.0,12.84,12.86,12.84,12.86,277876.0
2018-10-04 14:45:00,12.86,12.9,12.86,12.88,146076.0,12.86,12.9,12.86,12.88,146076.0
2018-10-04 14:50:00,12.88,12.9,12.87,12.9,124748.0,12.88,12.9,12.87,12.9,124748.0
2018-10-04 14:55:00,12.9,12.92,12.9,12.91,168576.0,12.9,12.92,12.9,12.91,168576.0
2018-10-04 15:00:00,12.91,12.92,12.9,12.9,142036.0,12.91,12.92,12.9,12.9,142036.0
2018-10-04 15:05:00,12.9,12.93,12.9,12.92,144000.0,12.9,12.93,12.9,12.92,144000.0
2018-10-04 15:10:00,12.92,12.92,12.9,12.9,120380.0,12.92,12.92,12.9,12.9,120380.0
2018-10-04 15:15:00,12.9,12.91,12.89,12.91,135432.0,12.9,12.91,12.89,12.91,135432.0
2018-10-04 15:20:00,12.9,12.91,12.89,12.9,184016.0,12.9,12.91,12.89,12.9,184016.0
2018-10-04 15:25:00,12.9,12.91,12.9,12.91,172728.0,12.9,12.91,12.9,12.91,172728.0
2018-10-04 15:30:00,12.91,12.92,12.9,12.91,428556.0,12.91,12.92,12.9,12.91,428556.0
2018-10-04 15:35:00,12.91,12.91,12.86,12.87,256920.0,12.91,12.91,12.86,12.87,256920.0
2018-10-04 15:40:00,12.86,12.92,12.86,12.92,343612.0,12.86,12.92,12.86,12.92,343612.0
2018-10-04 15:45:00,12.92,12.93,12.9,12.92,259236.0,12.92,12.93,12.9,12.92,259236.0
2018-10-04 15:50:00,12.92,12.95,12.92,12.94,371976.0,12.92,12.95,12.92,12.94,371976.0
2018-10-04 15:55:00,12.94,12.94,12.92,12.94,1238932.0,12.94,12.94,12.92,12.94,1238932.0
2018-10-05 09:30:00,12.96,12.96,12.88,12.94,61912.0,12.96,12.96,12.88,12.94,61912.0
2018-10-05 09:35:00,12.94,13.05,12.91,13.05,469912.0,12.94,13.05,12.91,13.05,469912.0
2018-10-05 09:40:00,13.06,13.11,13.01,13.11,497540.0,13.06,13.11,13.01,13.11,497540.0
2018-10-05 09:45:00,13.11,13.11,12.99,12.99,70828.0,13.11,13.11,12.99,12.99,70828.0
2018-10-05 09:50:00,12.99,13.03,12.97,13.02,102296.0,12.99,13.03,12.97,13.02,102296.0
2018-10-05 09:55:00,13.02,13.02,12.98,12.98,456416.0,13.02,13.02,12.98,12.98,456416.0
2018-10-05 10:00:00,12.98,12.99,12.97,12.97,65956.0,12.98,12.99,12.97,12.97,65956.0
2018-10-05 10:05:00,12.97,13.0,12.97,13.0,49904.0,12.97,13.0,12.97,13.0,49904.0
2018-10-05 10:10:00,13.0,13.02,12.99,13.02,89580.0,13.0,13.02,12.99,13.02,89580.0
2018-10-05 10:15:00,13.02,13.04,13.02,13.03,48484.0,13.02,13.04,13.02,13.03,48484.0
2018-10-05 10:20:00,13.03,13.04,13.01,13.04,43452.0,13.03,13.04,13.01,13.04,43452.0
2018-10-05 10:25:00,13.04,13.05,13.03,13.03,37012.0,13.04,13.05,13.03,13.03,37012.0
2018-10-05 10:30:00,13.02,13.02,12.99,13.0,38388.0,13.02,13.02,12.99,13.0,38388.0
2018-10-05 10:35:00,13.0,13.02,13.0,13.02,37928.0,13.0,13.02,13.0,13.02,37928.0
2018-10-05 10:40:00,13.02,13.03,13.01,13.02,48728.0,13.02,13.03,13.01,13.02,48728.0
2018-10-05 10:45:00,13.02,13.02,12.99,12.99,31912.0,13.02,13.02,12.99,12.99,31912.0
2018-10-05 10:50:00,12.99,12.99,12.96,12.97,69812.0,12.99,12.99,12.96,12.97,69812.0
2018-10-05 10:55:00,12.97,12.98,12.96,12.97,90276.0,12.97,12.98,12.96,12.97,90276.0
2018-10-05 11:00:00,12.97,12.97,12.96,12.96,52308.0,12.97,12.97,12.96,12.96,52308.0
2018-10-05 11:05:00,12.96,12.97,12.94,12.94,82288.0,12.96,12.97,12.94,12.94,82288.0
2018-10-05 11:10:00,12.94,12.95,12.93,12.94,127584.0,12.94,12.95,12.93,12.94,127584.0
2018-10-05 11:15:00,12.94,12.94,12.91,12.92,94404.0,12.94,12.94,12.91,12.92,94404.0
2018-10-05 11:20:00,12.92,12.95,12.91,12.95,95804.0,12.92,12.95,12.91,12.95,95804.0
2018-10-05 11:25:00,12.95,13.06,12.95,13.05,404360.0,12.95,13.06,12.95,13.05,404360.0
2018-10-05 11:30:00,13.05,13.12,13.05,13.1,790836.0,13.05,13.12,13.05,13.1,790836.0
2018-10-05 11:35:00,13.1,13.11,13.06,13.1,365720.0,13.1,13.11,13.06,13.1,365720.0
2018-10-05 11:40:00,13.1,13.12,13.04,13.05,559144.0,13.1,13.12,13.04,13.05,559144.0
2018-10-05 11:45:00,13.05,13.05,12.96,12.98,113468.0,13.05,13.05,12.96,12.98,113468.0
2018-10-05 11:50:00,12.98,12.98,12.95,12.96,45416.0,12.98,12.98,12.95,12.96,45416.0
2018-10-05 11:55:00,12.96,12.96,12.9,12.92,124368.0,12.96,12.96,12.9,12.92,124368.0
2018-10-05 12:00:00,12.92,13.01,12.91,13.0,552532.0,12.92,13.01,12.91,13.0,552532.0
2018-10-05 12:05:00,13.0,13.04,12.99,13.02,81384.0,13.0,13.04,12.99,13.02,81384.0
2018-10-05 12:10:00,13.01,13.02,13.0,13.01,65992.0,13.01,13.02,13.0,13.01,65992.0
2018-10-05 12:15:00,13.0,13.01,12.99,13.01,78028.0,13.0,13.01,12.99,13.01,78028.0
2018-10-05 12:20:00,13.01,13.03,13.01,13.03,49600.0,13.01,13.03,13.01,13.03,49600.0
2018-10-05 12:25:00,13.03,13.06,13.03,13.04,105808.0,13.03,13.06,13.03,13.04,105808.0
2018-10-05 12:30:00,13.04,13.04,13.02,13.03,151880.0,13.04,13.04,13.02,13.03,151880.0
2018-10-05 12:35:00,13.02,13.04,13.01,13.03,164100.0,13.02,13.04,13.01,13.03,164100.0
2018-10-05 12:40:00,13.03,13.04,13.01,13.04,100048.0,13.03,13.04,13.01,13.04,100048.0
2018-10-05 12:45:00,13.04,13.05,13.03,13.05,78992.0,13.04,13.05,13.03,13.05,78992.0
2018-10-05 12:50:00,13.05,13.06,13.04,13.06,55928.0,13.05,13.06,13.04,13.06,55928.0
2018-10-05 12:55:00,13.06,13.06,13.04,13.05,78956.0,13.06,13.06,13.04,13.05,78956.0
2018-10-05 13:00:00,13.05,13.07,13.03,13.03,329648.0,13.05,13.07,13.03,13.03,329648.0
2018-10-05 13:05:00,13.03,13.04,13.01,13.01,73148.0,13.03,13.04,13.01,13.01,73148.0
2018-10-05 13:10:00,13.01,13.02,12.99,12.99,73500.0,13.01,13.02,12.99,12.99,73500.0
2018-10-05 13:15:00,13.0,13.0,12.98,12.98,61004.0,13.0,13.0,12.98,12.98,61004.0
2018-10-05 13:20:00,12.97,12.97,12.94,12.94,62580.0,12.97,12.97,12.94,12.94,62580.0
2018-10-05 13:25:00,12.94,12.95,12.9,12.91,124972.0,12.94,12.95,12.9,12.91,124972.0
2018-10-05 13:30:00,12.91,12.93,12.87,12.87,522600.0,12.91,12.93,12.87,12.87,522600.0
2018-10-05 13:35:00,12.87,12.88,12.85,12.87,80828.0,12.87,12.88,12.85,12.87,80828.0
2018-10-05 13:40:00,12.88,12.9,12.88,12.9,66664.0,12.88,12.9,12.88,12.9,66664.0
2018-10-05 13:45:00,12.9,12.91,12.9,12.91,66592.0,12.9,12.91,12.9,12.91,66592.0
2018-10-05 13:50:00,12.91,12.93,12.9,12.93,51944.0,12.91,12.93,12.9,12.93,51944.0
2018-10-05 13:55:00,12.93,12.94,12.92,12.93,104452.0,12.93,12.94,12.92,12.93,104452.0
2018-10-05 14:00:00,12.93,12.96,12.92,12.96,104892.0,12.93,12.96,12.92,12.96,104892.0
2018-10-05 14:05:00,12.96,12.96,12.93,12.94,41412.0,12.96,12.96,12.93,12.94,41412.0
2018-10-05 14:10:00,12.93,12.96,12.93,12.95,73036.0,12.93,12.96,12.93,12.95,73036.0
2018-10-05 14:15:00,12.95,12.97,12.95,12.97,45540.0,12.95,12.97,12.95,12.97,45540.0
2018-10-05 14:20:00,12.97,13.01,12.97,13.01,85716.0,12.97,13.01,12.97,13.01,85716.0
2018-10-05 14:25:00,13.01,13.04,12.99,13.03,110336.0,13.01,13.04,12.99,13.03,110336.0
2018-10-05 14:30:00,13.03,13.04,13.01,13.03,87724.0,13.03,13.04,13.01,13.03,87724.0
2018-10-05 14:35:00,13.03,13.03,12.99,13.0,67196.0,13.03,13.03,12.99,13.0,67196.0
2018-10-05 14:40:00,12.99,13.02,12.99,13.02,82540.0,12.99,13.02,12.99,13.02,82540.0
2018-10-05 14:45:00,13.02,13.04,13.01,13.03,128980.0,13.02,13.04,13.01,13.03,128980.0
2018-10-05 14:50:00,13.02,13.03,13.02,13.03,88396.0,13.02,13.03,13.02,13.03,88396.0
2018-10-05 14:55:00,13.03,13.04,13.02,13.04,135540.0,13.03,13.04,13.02,13.04,135540.0
2018-10-05 15:00:00,13.04,13.04,13.0,13.02,108176.0,13.04,13.04,13.0,13.02,108176.0
2018-10-05 15:05:00,13.02,13.03,13.01,13.02,68400.0,13.02,13.03,13.01,13.02,68400.0
2018-10-05 15:10:00,13.02,13.03,13.0,13.01,47216.0,13.02,13.03,13.0,13.01,47216.0
2018-10-05 15:15:00,13.01,13.01,12.99,12.99,61476.0,13.01,13.01,12.99,12.99,61476.0
2018-10-05 15:20:00,12.99,13.02,12.99,13.0,92392.0,12.99,13.02,12.99,13.0,92392.0
2018-10-05 15:25:00,13.01,13.01,12.98,12.98,78780.0,13.01,13.01,12.98,12.98,78780.0
2018-10-05 15:30:00,12.98,12.99,12.95,12.95,125060.0,12.98,12.99,12.95,12.95,125060.0
2018-10-05 15:35:00,12.95,12.97,12.95,12.95,102224.0,12.95,12.97,12.95,12.95,102224.0
2018-10-05 15:40:00,12.95,13.02,12.95,13.01,163808.0,12.95,13.02,12.95,13.01,163808.0
2018-10-05 15:45:00,13.01,13.02,13.01,13.02,187088.0,13.01,13.02,13.01,13.02,187088.0
2018-10-05 15:50:00,13.02,13.02,12.98,12.99,271704.0,13.02,13.02,12.98,12.99,271704.0
2018-10-05 15:55:00,12.99,13.0,12.97,12.97,499312.0,12.99,13.0,12.97,12.97,499312.0
2018-10-08 09:30:00,12.94,13.08,12.94,13.02,139024.0,12.94,13.08,12.94,13.02,139024.0
2018-10-08 09:35:00,13.01,13.01,12.95,12.96,40544.0,13.01,13.01,12.95,12.96,40544.0
2018-10-08 09:40:00,12.95,12.97,12.93,12.96,52200.0,12.95,12.97,12.93,12.96,52200.0
2018-10-08 09:45:00,12.97,12.97,12.89,12.89,60160.0,12.97,12.97,12.89,12.89,60160.0
2018-10-08 09:50:00,12.89,12.94,12.88,12.93,136220.0,12.89,12.94,12.88,12.93,136220.0
2018-10-08 09:55:00,12.92,12.95,12.9,12.94,68868.0,12.92,12.95,12.9,12.94,68868.0
2018-10-08 10:00:00,12.95,12.97,12.94,12.97,92424.0,12.95,12.97,12.94,12.97,92424.0
2018-10-08 10:05:00,12.96,12.97,12.94,12.96,46620.0,12.96,12.97,12.94,12.96,46620.0
2018-10-08 10:10:00,12.96,13.03,12.95,13.02,193580.0,12.96,13.03,12.95,13.02,193580.0
2018-10-08 10:15:00,13.01,13.03,13.0,13.01,92796.0,13.01,13.03,13.0,13.01,92796.0
2018-10-08 10:20:00,13.01,13.03,13.01,13.03,79136.0,13.01,13.03,13.01,13.03,79136.0
2018-10-08 10:25:00,13.03,13.03,13.01,13.01,61968.0,13.03,13.03,13.01,13.01,61968.0
2018-10-08 10:30:00,13.01,13.01,12.97,12.99,77644.0,13.01,13.01,12.97,12.99,77644.0
2018-10-08 10:35:00,12.99,12.99,12.97,12.98,90248.0,12.99,12.99,12.97,12.98,90248.0
2018-10-08 10:40:00,12.97,13.0,12.97,12.97,35912.0,12.97,13.0,12.97,12.97,35912.0
2018-10-08 10:45:00,12.97,12.97,12.95,12.96,57084.0,12.97,12.97,12.95,12.96,57084.0
2018-10-08 10:50:00,12.96,12.96,12.94,12.94,16108.0,12.96,12.96,12.94,12.94,16108.0
2018-10-08 10:55:00,12.95,12.95,12.94,12.94,25932.0,12.95,12.95,12.94,12.94,25932.0
2018-10-08 11:00:00,12.94,12.94,12.89,12.89,48680.0,12.94,12.94,12.89,12.89,48680.0
2018-10-08 11:05:00,12.89,12.9,12.87,12.87,33668.0,12.89,12.9,12.87,12.87,33668.0
2018-10-08 11:10:00,12.87,12.9,12.86,12.87,319836.0,12.87,12.9,12.86,12.87,319836.0
2018-10-08 11:15:00,12.86,12.86,12.83,12.84,35320.0,12.86,12.86,12.83,12.84,35320.0
2018-10-08 11:20:00,12.84,12.84,12.8,12.8,56380.0,12.84,12.84,12.8,12.8,56380.0
2018-10-08 11:25:00,12.8,12.8,12.77,12.79,42324.0,12.8,12.8,12.77,12.79,42324.0
2018-10-08 11:30:00,12.79,12.8,12.76,12.76,106024.0,12.79,12.8,12.76,12.76,106024.0
2018-10-08 11:35:00,12.76,12.77,12.74,12.74,108316.0,12.76,12.77,12.74,12.74,108316.0
2018-10-08 11:40:00,12.74,12.75,12.72,12.75,116984.0,12.74,12.75,12.72,12.75,116984.0
2018-10-08 11:45:00,12.75,12.77,12.74,12.76,67720.0,12.75,12.77,12.74,12.76,67720.0
2018-10-08 11:50:00,12.76,12.77,12.75,12.76,63764.0,12.76,12.77,12.75,12.76,63764.0
2018-10-08 11:55:00,12.76,12.77,12.74,12.76,54208.0,12.76,12.77,12.74,12.76,54208.0
2018-10-08 12:00:00,12.76,12.77,12.75,12.77,29464.0,12.76,12.77,12.75,12.77,29464.0
2018-10-08 12:05:00,12.77,12.78,12.71,12.71,353900.0,12.77,12.78,12.71,12.71,353900.0
2018-10-08 12:10:00,12.71,12.71,12.68,12.7,91432.0,12.71,12.71,12.68,12.7,91432.0
2018-10-08 12:15:00,12.7,12.73,12.7,12.72,57528.0,12.7,12.73,12.7,12.72,57528.0
2018-10-08 12:20:00,12.72,12.74,12.71,12.74,59320.0,12.72,12.74,12.71,12.74,59320.0
2018-10-08 12:25:00,12.74,12.76,12.74,12.75,42248.0,12.74,12.76,12.74,12.75,42248.0
2018-10-08 12:30:00,12.75,12.76,12.74,12.74,38820.0,12.75,12.76,12.74,12.74,38820.0
2018-10-08 12:35:00,12.73,12.76,12.73,12.76,50600.0,12.73,12.76,12.73,12.76,50600.0
2018-10-08 12:40:00,12.76,12.77,12.75,12.76,24008.0,12.76,12.77,12.75,12.76,24008.0
2018-10-08 12:45:00,12.76,12.76,12.74,12.76,47076.0,12.76,12.76,12.74,12.76,47076.0
2018-10-08 12:50:00,12.76,12.78,12.76,12.76,63204.0,12.76,12.78,12.76,12.76,63204.0
2018-10-08 12:55:00,12.77,12.77,12.72,12.72,29532.0,12.77,12.77,12.72,12.72,29532.0
2018-10-08 13:00:00,12.72,12.75,12.72,12.75,37340.0,12.72,12.75,12.72,12.75,37340.0
2018-10-08 13:05:00,12.74,12.76,12.74,12.76,77828.0,12.74,12.76,12.74,12.76,77828.0
2018-10-08 13:10:00,12.76,12.76,12.72,12.72,44692.0,12.76,12.76,12.72,12.72,44692.0
2018-10-08 13:15:00,12.72,12.73,12.71,12.71,197084.0,12.72,12.73,12.71,12.71,197084.0
2018-10-08 13:20:00,12.71,12.72,12.68,12.69,56688.0,12.71,12.72,12.68,12.69,56688.0
2018-10-08 13:25:00,12.69,12.7,12.67,12.67,36376.0,12.69,12.7,12.67,12.67,36376.0
2018-10-08 13:30:00,12.67,12.7,12.67,12.7,45796.0,12.67,12.7,12.67,12.7,45796.0
2018-10-08 13:35:00,12.7,12.72,12.69,12.7,47892.0,12.7,12.72,12.69,12.7,47892.0
2018-10-08 13:40:00,12.7,12.71,12.7,12.7,74708.0,12.7,12.71,12.7,12.7,74708.0
2018-10-08 13:45:00,12.71,12.73,12.7,12.72,52364.0,12.71,12.73,12.7,12.72,52364.0
2018-10-08 13:50:00,12.72,12.72,12.7,12.7,37796.0,12.72,12.72,12.7,12.7,37796.0
2018-10-08 13:55:00,12.7,12.7,12.67,12.67,58180.0,12.7,12.7,12.67,12.67,58180.0
2018-10-08 14:00:00,12.67,12.72,12.67,12.71,51136.0,12.67,12.72,12.67,12.71,51136.0
2018-10-08 14:05:00,12.7,12.72,12.7,12.72,51808.0,12.7,12.72,12.7,12.72,51808.0
2018-10-08 14:10:00,12.72,12.75,12.72,12.74,61060.0,12.72,12.75,12.72,12.74,61060.0
2018-10-08 14:15:00,12.74,12.75,12.74,12.74,43508.0,12.74,12.75,12.74,12.74,43508.0
2018-10-08 14:20:00,12.74,12.77,12.74,12.76,60504.0,12.74,12.77,12.74,12.76,60504.0
2018-10-08 14:25:00,12.76,12.79,12.76,12.78,26752.0,12.76,12.79,12.76,12.78,26752.0
2018-10-08 14:30:00,12.78,12.82,12.78,12.81,41984.0,12.78,12.82,12.78,12.81,41984.0
2018-10-08 14:35:00,12.81,12.83,12.81,12.83,24652.0,12.81,12.83,12.81,12.83,24652.0
2018-10-08 14:40:00,12.83,12.84,12.83,12.84,30776.0,12.83,12.84,12.83,12.84,30776.0
2018-10-08 14:45:00,12.84,12.87,12.84,12.87,55032.0,12.84,12.87,12.84,12.87,55032.0
2018-10-08 14:50:00,12.86,12.87,12.85,12.86,50436.0,12.86,12.87,12.85,12.86,50436.0
2018-10-08 14:55:00,12.86,12.86,12.85,12.86,81436.0,12.86,12.86,12.85,12.86,81436.0
2018-10-08 15:00:00,12.86,12.9,12.86,12.89,101452.0,12.86,12.9,12.86,12.89,101452.0
2018-10-08 15:05:00,12.89,12.89,12.87,12.87,107528.0,12.89,12.89,12.87,12.87,107528.0
2018-10-08 15:10:00,12.87,12.87,12.85,12.85,55792.0,12.87,12.87,12.85,12.85,55792.0
2018-10-08 15:15:00,12.86,12.88,12.85,12.86,51432.0,12.86,12.88,12.85,12.86,51432.0
2018-10-08 15:20:00,12.86,12.86,12.81,12.81,46652.0,12.86,12.86,12.81,12.81,46652.0
2018-10-08 15:25:00,12.81,12.83,12.8,12.81,77060.0,12.81,12.83,12.8,12.81,77060.0
2018-10-08 15:30:00,12.81,12.83,12.81,12.82,63740.0,12.81,12.83,12.81,12.82,63740.0
2018-10-08 15:35:00,12.82,12.83,12.82,12.83,63700.0,12.82,12.83,12.82,12.83,63700.0
2018-10-08 15:40:00,12.83,12.84,12.82,12.83,87972.0,12.83,12.84,12.82,12.83,87972.0
2018-10-08 15:45:00,12.83,12.84,12.82,12.84,100356.0,12.83,12.84,12.82,12.84,100356.0
2018-10-08 15:50:00,12.84,12.84,12.83,12.83,152528.0,12.84,12.84,12.83,12.83,152528.0
2018-10-08 15:55:00,12.83,12.83,12.81,12.81,254456.0,12.83,12.83,12.81,12.81,254456.0
2018-10-09 09:30:00,12.78,12.79,12.71,12.77,96092.0,12.78,12.79,12.71,12.77,96092.0
2018-10-09 09:35:00,12.77,12.81,12.76,12.8,69788.0,12.77,12.81,12.76,12.8,69788.0
2018-10-09 09:40:00,12.81,12.81,12.75,12.78,55752.0,12.81,12.81,12.75,12.78,55752.0
2018-10-09 09:45:00,12.77,12.77,12.74,12.75,63148.0,12.77,12.77,12.74,12.75,63148.0
2018-10-09 09:50:00,12.74,12.78,12.74,12.78,57656.0,12.74,12.78,12.74,12.78,57656.0
2018-10-09 09:55:00,12.78,12.8,12.77,12.78,34912.0,12.78,12.8,12.77,12.78,34912.0
2018-10-09 10:00:00,12.79,12.8,12.76,12.76,50296.0,12.79,12.8,12.76,12.76,50296.0
2018-10-09 10:05:00,12.76,12.77,12.72,12.74,45064.0,12.76,12.77,12.72,12.74,45064.0
2018-10-09 10:10:00,12.74,12.74,12.7,12.71,41932.0,12.74,12.74,12.7,12.71,41932.0
2018-10-09 10:15:00,12.72,12.77,12.72,12.77,44792.0,12.72,12.77,12.72,12.77,44792.0
2018-10-09 10:20:00,12.76,12.79,12.76,12.79,48776.0,12.76,12.79,12.76,12.79,48776.0
2018-10-09 10:25:00,12.79,12.83,12.77,12.82,41000.0,12.79,12.83,12.77,12.82,41000.0
2018-10-09 10:30:00,12.82,12.84,12.82,12.82,22212.0,12.82,12.84,12.82,12.82,22212.0
2018-10-09 10:35:00,12.83,12.83,12.81,12.81,29248.0,12.83,12.83,12.81,12.81,29248.0
2018-10-09 10:40:00,12.81,12.83,12.81,12.82,39120.0,12.81,12.83,12.81,12.82,39120.0
2018-10-09 10:45:00,12.81,12.84,12.81,12.82,38932.0,12.81,12.84,12.81,12.82,38932.0
2018-10-09 10:50:00,12.82,12.83,12.77,12.78,39600.0,12.82,12.83,12.77,12.78,39600.0
2018-10-09 10:55:00,12.79,12.79,12.77,12.78,31296.0,12.79,12.79,12.77,12.78,31296.0
2018-10-09 11:00:00,12.78,12.79,12.76,12.76,28896.0,12.78,12.79,12.76,12.76,28896.0
2018-10-09 11:05:00,12.76,12.77,12.74,12.74,34400.0,12.76,12.77,12.74,12.74,34400.0
2018-10-09 11:10:00,12.74,12.79,12.74,12.79,273844.0,12.74,12.79,12.74,12.79,273844.0
2018-10-09 11:15:00,12.79,12.8,12.76,12.77,50004.0,12.79,12.8,12.76,12.77,50004.0
2018-10-09 11:20:00,12.77,12.8,12.77,12.79,38260.0,12.77,12.8,12.77,12.79,38260.0
2018-10-09 11:25:00,12.79,12.8,12.79,12.8,50924.0,12.79,12.8,12.79,12.8,50924.0
2018-10-09 11:30:00,12.8,12.8,12.79,12.79,134676.0,12.8,12.8,12.79,12.79,134676.0
2018-10-09 11:35:00,12.79,12.81,12.79,12.81,61624.0,12.79,12.81,12.79,12.81,61624.0
2018-10-09 11:40:00,12.81,12.82,12.8,12.81,109024.0,12.81,12.82,12.8,12.81,109024.0
2018-10-09 11:45:00,12.81,12.81,12.78,12.79,43928.0,12.81,12.81,12.78,12.79,43928.0
2018-10-09 11:50:00,12.79,12.81,12.79,12.79,30556.0,12.79,12.81,12.79,12.79,30556.0
2018-10-09 11:55:00,12.79,12.8,12.77,12.78,40932.0,12.79,12.8,12.77,12.78,40932.0
2018-10-09 12:00:00,12.78,12.79,12.77,12.77,39476.0,12.78,12.79,12.77,12.77,39476.0
2018-10-09 12:05:00,12.77,12.77,12.76,12.76,40284.0,12.77,12.77,12.76,12.76,40284.0
2018-10-09 12:10:00,12.76,12.76,12.74,12.74,73632.0,12.76,12.76,12.74,12.74,73632.0
2018-10-09 12:15:00,12.74,12.75,12.73,12.74,56768.0,12.74,12.75,12.73,12.74,56768.0
2018-10-09 12:20:00,12.74,12.76,12.74,12.75,57612.0,12.74,12.76,12.74,12.75,57612.0
2018-10-09 12:25:00,12.75,12.75,12.74,12.74,30216.0,12.75,12.75,12.74,12.74,30216.0
2018-10-09 12:30:00,12.74,12.74,12.72,12.73,47732.0,12.74,12.74,12.72,12.73,47732.0
2018-10-09 12:35:00,12.73,12.74,12.73,12.74,51960.0,12.73,12.74,12.73,12.74,51960.0
2018-10-09 12:40:00,12.74,12.74,12.71,12.71,46780.0,12.74,12.74,12.71,12.71,46780.0
2018-10-09 12:45:00,12.71,12.73,12.7,12.71,91528.0,12.71,12.73,12.7,12.71,91528.0
2018-10-09 12:50:00,12.71,12.71,12.7,12.7,103036.0,12.71,12.71,12.7,12.7,103036.0
2018-10-09 12:55:00,12.7,12.72,12.7,12.72,151728.0,12.7,12.72,12.7,12.72,151728.0
2018-10-09 13:00:00,12.71,12.72,12.7,12.7,268208.0,12.71,12.72,12.7,12.7,268208.0
2018-10-09 13:05:00,12.7,12.73,12.68,12.72,218920.0,12.7,12.73,12.68,12.72,218920.0
2018-10-09 13:10:00,12.72,12.74,12.72,12.74,43064.0,12.72,12.74,12.72,12.74,43064.0
2018-10-09 13:15:00,12.73,12.74,12.73,12.74,50136.0,12.73,12.74,12.73,12.74,50136.0
2018-10-09 13:20:00,12.73,12.76,12.73,12.76,41360.0,12.73,12.76,12.73,12.76,41360.0
2018-10-09 13:25:00,12.76,12.76,12.75,12.76,28720.0,12.76,12.76,12.75,12.76,28720.0
2018-10-09 13:30:00,12.76,12.77,12.76,12.77,37228.0,12.76,12.77,12.76,12.77,37228.0
2018-10-09 13:35:00,12.77,12.77,12.75,12.76,86672.0,12.77,12.77,12.75,12.76,86672.0
2018-10-09 13:40:00,12.76,12.77,12.75,12.76,317688.0,12.76,12.77,12.75,12.76,317688.0
2018-10-09 13:45:00,12.76,12.79,12.76,12.78,66984.0,12.76,12.79,12.76,12.78,66984.0
2018-10-09 13:50:00,12.78,12.8,12.78,12.8,40420.0,12.78,12.8,12.78,12.8,40420.0
2018-10-09 13:55:00,12.8,12.83,12.8,12.82,55520.0,12.8,12.83,12.8,12.82,55520.0
2018-10-09 14:00:00,12.82,12.84,12.81,12.83,38204.0,12.82,12.84,12.81,12.83,38204.0
2018-10-09 14:05:00,12.83,12.83,12.81,12.83,68388.0,12.83,12.83,12.81,12.83,68388.0
2018-10-09 14:10:00,12.83,12.83,12.81,12.82,43820.0,12.83,12.83,12.81,12.82,43820.0
2018-10-09 14:15:00,12.83,12.84,12.83,12.83,74996.0,12.83,12.84,12.83,12.83,74996.0
2018-10-09 14:20:00,12.83,12.85,12.83,12.85,62896.0,12.83,12.85,12.83,12.85,62896.0
2018-10-09 14:25:00,12.85,12.85,12.84,12.84,68528.0,12.85,12.85,12.84,12.84,68528.0
2018-10-09 14:30:00,12.84,12.84,12.82,12.82,45920.0,12.84,12.84,12.82,12.82,45920.0
2018-10-09 14:35:00,12.82,12.82,12.81,12.82,60616.0,12.82,12.82,12.81,12.82,60616.0
2018-10-09 14:40:00,12.82,12.82,12.8,12.81,67140.0,12.82,12.82,12.8,12.81,67140.0
2018-10-09 14:45:00,12.81,12.81,12.78,12.81,115992.0,12.81,12.81,12.78,12.81,115992.0
2018-10-09 14:50:00,12.81,12.83,12.8,12.83,68068.0,12.81,12.83,12.8,12.83,68068.0
2018-10-09 14:55:00,12.83,12.84,12.82,12.83,78580.0,12.83,12.84,12.82,12.83,78580.0
2018-10-09 15:00:00,12.83,12.83,12.82,12.82,64112.0,12.83,12.83,12.82,12.82,64112.0
2018-10-09 15:05:00,12.82,12.83,12.82,12.82,55468.0,12.82,12.83,12.82,12.82,55468.0
2018-10-09 15:10:00,12.82,12.82,12.81,12.82,62396.0,12.82,12.82,12.81,12.82,62396.0
2018-10-09 15:15:00,12.82,12.85,12.81,12.85,98896.0,12.82,12.85,12.81,12.85,98896.0
2018-10-09 15:20:00,12.85,12.87,12.81,12.81,137364.0,12.85,12.87,12.81,12.81,137364.0
2018-10-09 15:25:00,12.81,12.82,12.81,12.81,71384.0,12.81,12.82,12.81,12.81,71384.0
2018-10-09 15:30:00,12.81,12.85,12.81,12.85,167028.0,12.81,12.85,12.81,12.85,167028.0
2018-10-09 15:35:00,12.85,12.85,12.83,12.83,91172.0,12.85,12.85,12.83,12.83,91172.0
2018-10-09 15:40:00,12.83,12.85,12.82,12.85,163192.0,12.83,12.85,12.82,12.85,163192.0
2018-10-09 15:45:00,12.85,12.88,12.84,12.86,347000.0,12.85,12.88,12.84,12.86,347000.0
2018-10-09 15:50:00,12.86,12.87,12.86,12.87,308332.0,12.86,12.87,12.86,12.87,308332.0
2018-10-09 15:55:00,12.87,12.87,12.85,12.87,649116.0,12.87,12.87,12.85,12.87,649116.0
2018-10-10 09:30:00,12.81,12.87,12.65,12.72,126068.0,12.81,12.87,12.65,12.72,126068.0
2018-10-10 09:35:00,12.74,12.75,12.69,12.69,52188.0,12.74,12.75,12.69,12.69,52188.0
2018-10-10 09:40:00,12.68,12.77,12.68,12.74,65008.0,12.68,12.77,12.68,12.74,65008.0
2018-10-10 09:45:00,12.74,12.74,12.69,12.7,50772.0,12.74,12.74,12.69,12.7,50772.0
2018-10-10 09:50:00,12.7,12.71,12.65,12.67,85476.0,12.7,12.71,12.65,12.67,85476.0
2018-10-10 09:55:00,12.67,12.68,12.62,12.62,59076.0,12.67,12.68,12.62,12.62,59076.0
2018-10-10 10:00:00,12.62,12.62,12.55,12.56,128008.0,12.62,12.62,12.55,12.56,128008.0
2018-10-10 10:05:00,12.57,12.61,12.55,12.6,124276.0,12.57,12.61,12.55,12.6,124276.0
2018-10-10 10:10:00,12.6,12.61,12.58,12.6,120020.0,12.6,12.61,12.58,12.6,120020.0
2018-10-10 10:15:00,12.59,12.62,12.58,12.62,107476.0,12.59,12.62,12.58,12.62,107476.0
2018-10-10 10:20:00,12.62,12.67,12.62,12.66,91072.0,12.62,12.67,12.62,12.66,91072.0
2018-10-10 10:25:00,12.66,12.66,12.64,12.65,74632.0,12.66,12.66,12.64,12.65,74632.0
2018-10-10 10:30:00,12.65,12.66,12.63,12.63,96496.0,12.65,12.66,12.63,12.63,96496.0
2018-10-10 10:35:00,12.63,12.64,12.62,12.63,103692.0,12.63,12.64,12.62,12.63,103692.0
2018-10-10 10:40:00,12.63,12.68,12.63,12.65,322024.0,12.63,12.68,12.63,12.65,322024.0
2018-10-10 10:45:00,12.65,12.67,12.62,12.62,124224.0,12.65,12.67,12.62,12.62,124224.0
2018-10-10 10:50:00,12.62,12.69,12.62,12.68,128188.0,12.62,12.69,12.62,12.68,128188.0
2018-10-10 10:55:00,12.68,12.68,12.65,12.66,91028.0,12.68,12.68,12.65,12.66,91028.0
2018-10-10 11:00:00,12.66,12.69,12.64,12.64,252780.0,12.66,12.69,12.64,12.64,252780.0
2018-10-10 11:05:00,12.65,12.65,12.61,12.62,252180.0,12.65,12.65,12.61,12.62,252180.0
2018-10-10 11:10:00,12.62,12.66,12.61,12.65,198008.0,12.62,12.66,12.61,12.65,198008.0
2018-10-10 11:15:00,12.64,12.65,12.62,12.63,157572.0,12.64,12.65,12.62,12.63,157572.0
2018-10-10 11:20:00,12.63,12.64,12.59,12.62,133800.0,12.63,12.64,12.59,12.62,133800.0
2018-10-10 11:25:00,12.62,12.68,12.62,12.68,87100.0,12.62,12.68,12.62,12.68,87100.0
2018-10-10 11:30:00,12.68,12.68,12.6,12.61,138584.0,12.68,12.68,12.6,12.61,138584.0
2018-10-10 11:35:00,12.61,12.63,12.61,12.62,177484.0,12.61,12.63,12.61,12.62,177484.0
2018-10-10 11:40:00,12.62,12.66,12.62,12.65,108924.0,12.62,12.66,12.62,12.65,108924.0
2018-10-10 11:45:00,12.65,12.68,12.62,12.68,126792.0,12.65,12.68,12.62,12.68,126792.0
2018-10-10 11:50:00,12.68,12.68,12.65,12.67,142380.0,12.68,12.68,12.65,12.67,142380.0
2018-10-10 11:55:00,12.66,12.66,12.62,12.63,84188.0,12.66,12.66,12.62,12.63,84188.0
2018-10-10 12:00:00,12.62,12.64,12.62,12.64,54480.0,12.62,12.64,12.62,12.64,54480.0
2018-10-10 12:05:00,12.63,12.64,12.6,12.62,81804.0,12.63,12.64,12.6,12.62,81804.0
2018-10-10 12:10:00,12.62,12.64,12.62,12.63,54252.0,12.62,12.64,12.62,12.63,54252.0
2018-10-10 12:15:00,12.63,12.68,12.63,12.68,83196.0,12.63,12.68,12.63,12.68,83196.0
2018-10-10 12:20:00,12.68,12.68,12.66,12.67,75808.0,12.68,12.68,12.66,12.67,75808.0
2018-10-10 12:25:00,12.67,12.68,12.65,12.65,59360.0,12.67,12.68,12.65,12.65,59360.0
2018-10-10 12:30:00,12.65,12.65,12.62,12.63,71392.0,12.65,12.65,12.62,12.63,71392.0
2018-10-10 12:35:00,12.63,12.64,12.62,12.63,67868.0,12.63,12.64,12.62,12.63,67868.0
2018-10-10 12:40:00,12.63,12.66,12.63,12.65,103320.0,12.63,12.66,12.63,12.65,103320.0
2018-10-10 12:45:00,12.65,12.68,12.65,12.66,93792.0,12.65,12.68,12.65,12.66,93792.0
2018-10-10 12:50:00,12.66,12.68,12.65,12.66,80224.0,12.66,12.68,12.65,12.66,80224.0
2018-10-10 12:55:00,12.66,12.67,12.63,12.63,43412.0,12.66,12.67,12.63,12.63,43412.0
2018-10-10 13:00:00,12.62,12.63,12.62,12.63,159484.0,12.62,12.63,12.62,12.63,159484.0
2018-10-10 13:05:00,12.63,12.64,12.62,12.63,158004.0,12.63,12.64,12.62,12.63,158004.0
2018-10-10 13:10:00,12.63,12.67,12.63,12.66,66508.0,12.63,12.67,12.63,12.66,66508.0
2018-10-10 13:15:00,12.66,12.68,12.64,12.67,81912.0,12.66,12.68,12.64,12.67,81912.0
2018-10-10 13:20:00,12.67,12.67,12.63,12.66,159384.0,12.67,12.67,12.63,12.66,159384.0
2018-10-10 13:25:00,12.65,12.67,12.64,12.65,47372.0,12.65,12.67,12.64,12.65,47372.0
2018-10-10 13:30:00,12.65,12.67,12.64,12.66,46596.0,12.65,12.67,12.64,12.66,46596.0
2018-10-10 13:35:00,12.67,12.68,12.66,12.67,73496.0,12.67,12.68,12.66,12.67,73496.0
2018-10-10 13:40:00,12.67,12.68,12.65,12.66,54052.0,12.67,12.68,12.65,12.66,54052.0
2018-10-10 13:45:00,12.66,12.69,12.66,12.69,77224.0,12.66,12.69,12.66,12.69,77224.0
2018-10-10 13:50:00,12.69,12.69,12.67,12.69,59536.0,12.69,12.69,12.67,12.69,59536.0
2018-10-10 13:55:00,12.68,12.69,12.67,12.69,65648.0,12.68,12.69,12.67,12.69,65648.0
2018-10-10 14:00:00,12.69,12.69,12.66,12.67,65836.0,12.69,12.69,12.66,12.67,65836.0
2018-10-10 14:05:00,12.66,12.66,12.62,12.63,115452.0,12.66,12.66,12.62,12.63,115452.0
2018-10-10 14:10:00,12.63,12.65,12.63,12.64,142508.0,12.63,12.65,12.63,12.64,142508.0
2018-10-10 14:15:00,12.64,12.67,12.63,12.65,101116.0,12.64,12.67,12.63,12.65,101116.0
2018-10-10 14:20:00,12.65,12.66,12.64,12.66,104764.0,12.65,12.66,12.64,12.66,104764.0
2018-10-10 14:25:00,12.66,12.66,12.64,12.66,85708.0,12.66,12.66,12.64,12.66,85708.0
2018-10-10 14:30:00,12.66,12.68,12.66,12.67,105588.0,12.66,12.68,12.66,12.67,105588.0
2018-10-10 14:35:00,12.67,12.67,12.63,12.64,87104.0,12.67,12.67,12.63,12.64,87104.0
2018-10-10 14:40:00,12.64,12.65,12.64,12.64,106112.0,12.64,12.65,12.64,12.64,106112.0
2018-10-10 14:45:00,12.64,12.66,12.63,12.66,90928.0,12.64,12.66,12.63,12.66,90928.0
2018-10-10 14:50:00,12.66,12.68,12.66,12.68,92408.0,12.66,12.68,12.66,12.68,92408.0
2018-10-10 14:55:00,12.68,12.71,12.67,12.69,163124.0,12.68,12.71,12.67,12.69,163124.0
2018-10-10 15:00:00,12.68,12.68,12.59,12.59,197336.0,12.68,12.68,12.59,12.59,197336.0
2018-10-10 15:05:00,12.59,12.6,12.58,12.6,128204.0,12.59,12.6,12.58,12.6,128204.0
2018-10-10 15:10:00,12.6,12.6,12.58,12.6,165852.0,12.6,12.6,12.58,12.6,165852.0
2018-10-10 15:15:00,12.6,12.61,12.59,12.59,101712.0,12.6,12.61,12.59,12.59,101712.0
2018-10-10 15:20:00,12.59,12.63,12.59,12.63,104940.0,12.59,12.63,12.59,12.63,104940.0
2018-10-10 15:25:00,12.63,12.63,12.6,12.62,140176.0,12.63,12.63,12.6,12.62,140176.0
2018-10-10 15:30:00,12.62,12.62,12.59,12.59,139132.0,12.62,12.62,12.59,12.59,139132.0
2018-10-10 15:35:00,12.59,12.59,12.54,12.54,202976.0,12.59,12.59,12.54,12.54,202976.0
2018-10-10 15:40:00,12.54,12.55,12.52,12.55,200680.0,12.54,12.55,12.52,12.55,200680.0
2018-10-10 15:45:00,12.54,12.58,12.5,12.56,269136.0,12.54,12.58,12.5,12.56,269136.0
2018-10-10 15:50:00,12.56,12.56,12.51,12.51,248504.0,12.56,12.56,12.51,12.51,248504.0
2018-10-10 15:55:00,12.51,12.51,12.47,12.49,438220.0,12.51,12.51,12.47,12.49,438220.0
2018-10-11 09:30:00,12.38,12.49,12.31,12.45,237416.0,12.38,12.49,12.31,12.45,237416.0
2018-10-11 09:35:00,12.43,12.49,12.42,12.48,527212.0,12.43,12.49,12.42,12.48,527212.0
2018-10-11 09:40:00,12.49,12.49,12.4,12.4,54924.0,12.49,12.49,12.4,12.4,54924.0
2018-10-11 09:45:00,12.39,12.52,12.38,12.51,144296.0,12.39,12.52,12.38,12.51,144296.0
2018-10-11 09:50:00,12.51,12.55,12.48,12.52,131492.0,12.51,12.55,12.48,12.52,131492.0
2018-10-11 09:55:00,12.54,12.58,12.5,12.55,49444.0,12.54,12.58,12.5,12.55,49444.0
2018-10-11 10:00:00,12.56,12.57,12.49,12.49,58364.0,12.56,12.57,12.49,12.49,58364.0
2018-10-11 10:05:00,12.49,12.5,12.42,12.45,179556.0,12.49,12.5,12.42,12.45,179556.0
2018-10-11 10:10:00,12.46,12.46,12.4,12.41,53080.0,12.46,12.46,12.4,12.41,53080.0
2018-10-11 10:15:00,12.4,12.42,12.34,12.37,45108.0,12.4,12.42,12.34,12.37,45108.0
2018-10-11 10:20:00,12.37,12.4,12.35,12.36,47636.0,12.37,12.4,12.35,12.36,47636.0
2018-10-11 10:25:00,12.35,12.43,12.34,12.43,60396.0,12.35,12.43,12.34,12.43,60396.0
2018-10-11 10:30:00,12.43,12.46,12.42,12.44,54184.0,12.43,12.46,12.42,12.44,54184.0
2018-10-11 10:35:00,12.45,12.49,12.44,12.46,44172.0,12.45,12.49,12.44,12.46,44172.0
2018-10-11 10:40:00,12.46,12.47,12.43,12.45,42464.0,12.46,12.47,12.43,12.45,42464.0
2018-10-11 10:45:00,12.45,12.46,12.38,12.39,108252.0,12.45,12.46,12.38,12.39,108252.0
2018-10-11 10:50:00,12.38,12.43,12.37,12.4,93800.0,12.38,12.43,12.37,12.4,93800.0
2018-10-11 10:55:00,12.4,12.43,12.39,12.4,49000.0,12.4,12.43,12.39,12.4,49000.0
2018-10-11 11:00:00,12.39,12.39,12.32,12.33,90788.0,12.39,12.39,12.32,12.33,90788.0
2018-10-11 11:05:00,12.33,12.37,12.32,12.35,116900.0,12.33,12.37,12.32,12.35,116900.0
2018-10-11 11:10:00,12.35,12.35,12.31,12.33,200792.0,12.35,12.35,12.31,12.33,200792.0
2018-10-11 11:15:00,12.33,12.38,12.33,12.37,168000.0,12.33,12.38,12.33,12.37,168000.0
2018-10-11 11:20:00,12.37,12.44,12.37,12.4,60400.0,12.37,12.44,12.37,12.4,60400.0
2018-10-11 11:25:00,12.4,12.44,12.4,12.41,65928.0,12.4,12.44,12.4,12.41,65928.0
2018-10-11 11:30:00,12.4,12.41,12.38,12.4,46524.0,12.4,12.41,12.38,12.4,46524.0
2018-10-11 11:35:00,12.4,12.4,12.36,12.37,137468.0,12.4,12.4,12.36,12.37,137468.0
2018-10-11 11:40:00,12.37,12.4,12.37,12.39,63968.0,12.37,12.4,12.37,12.39,63968.0
2018-10-11 11:45:00,12.39,12.45,12.38,12.45,159184.0,12.39,12.45,12.38,12.45,159184.0
2018-10-11 11:50:00,12.44,12.46,12.43,12.44,57308.0,12.44,12.46,12.43,12.44,57308.0
2018-10-11 11:55:00,12.44,12.45,12.4,12.4,44056.0,12.44,12.45,12.4,12.4,44056.0
2018-10-11 12:00:00,12.4,12.42,12.39,12.4,45564.0,12.4,12.42,12.39,12.4,45564.0
2018-10-11 12:05:00,12.39,12.41,12.38,12.4,71692.0,12.39,12.41,12.38,12.4,71692.0
2018-10-11 12:10:00,12.4,12.44,12.4,12.43,79116.0,12.4,12.44,12.4,12.43,79116.0
2018-10-11 12:15:00,12.43,12.46,12.43,12.46,65468.0,12.43,12.46,12.43,12.46,65468.0
2018-10-11 12:20:00,12.46,12.51,12.46,12.5,46000.0,12.46,12.51,12.46,12.5,46000.0
2018-10-11 12:25:00,12.5,12.51,12.47,12.47,41644.0,12.5,12.51,12.47,12.47,41644.0
2018-10-11 12:30:00,12.47,12.47,12.44,12.44,87964.0,12.47,12.47,12.44,12.44,87964.0
2018-10-11 12:35:00,12.44,12.45,12.42,12.42,74364.0,12.44,12.45,12.42,12.42,74364.0
2018-10-11 12:40:00,12.42,12.45,12.4,12.45,148360.0,12.42,12.45,12.4,12.45,148360.0
2018-10-11 12:45:00,12.45,12.45,12.41,12.42,42896.0,12.45,12.45,12.41,12.42,42896.0
2018-10-11 12:50:00,12.4,12.43,12.4,12.43,32104.0,12.4,12.43,12.4,12.43,32104.0
2018-10-11 12:55:00,12.43,12.44,12.42,12.44,38940.0,12.43,12.44,12.42,12.44,38940.0
2018-10-11 13:00:00,12.43,12.43,12.39,12.39,39128.0,12.43,12.43,12.39,12.39,39128.0
2018-10-11 13:05:00,12.39,12.42,12.39,12.41,51628.0,12.39,12.42,12.39,12.41,51628.0
2018-10-11 13:10:00,12.4,12.45,12.39,12.45,114624.0,12.4,12.45,12.39,12.45,114624.0
2018-10-11 13:15:00,12.45,12.46,12.44,12.45,60404.0,12.45,12.46,12.44,12.45,60404.0
2018-10-11 13:20:00,12.45,12.46,12.43,12.44,60976.0,12.45,12.46,12.43,12.44,60976.0
2018-10-11 13:25:00,12.43,12.44,12.43,12.44,59748.0,12.43,12.44,12.43,12.44,59748.0
2018-10-11 13:30:00,12.45,12.46,12.43,12.44,40208.0,12.45,12.46,12.43,12.44,40208.0
2018-10-11 13:35:00,12.44,12.44,12.42,12.44,55000.0,12.44,12.44,12.42,12.44,55000.0
2018-10-11 13:40:00,12.43,12.45,12.41,12.43,122744.0,12.43,12.45,12.41,12.43,122744.0
2018-10-11 13:45:00,12.42,12.43,12.41,12.41,72588.0,12.42,12.43,12.41,12.41,72588.0
2018-10-11 13:50:00,12.41,12.42,12.38,12.42,99408.0,12.41,12.42,12.38,12.42,99408.0
2018-10-11 13:55:00,12.4,12.44,12.4,12.44,58996.0,12.4,12.44,12.4,12.44,58996.0
2018-10-11 14:00:00,12.44,12.44,12.42,12.43,83940.0,12.44,12.44,12.42,12.43,83940.0
2018-10-11 14:05:00,12.43,12.44,12.41,12.42,74616.0,12.43,12.44,12.41,12.42,74616.0
2018-10-11 14:10:00,12.42,12.43,12.39,12.4,113660.0,12.42,12.43,12.39,12.4,113660.0
2018-10-11 14:15:00,12.4,12.41,12.38,12.4,122820.0,12.4,12.41,12.38,12.4,122820.0
2018-10-11 14:20:00,12.4,12.42,12.38,12.38,99916.0,12.4,12.42,12.38,12.38,99916.0
2018-10-11 14:25:00,12.38,12.39,12.36,12.37,91676.0,12.38,12.39,12.36,12.37,91676.0
2018-10-11 14:30:00,12.37,12.37,12.33,12.34,79876.0,12.37,12.37,12.33,12.34,79876.0
2018-10-11 14:35:00,12.34,12.34,12.3,12.31,114640.0,12.34,12.34,12.3,12.31,114640.0
2018-10-11 14:40:00,12.31,12.31,12.26,12.26,149392.0,12.31,12.31,12.26,12.26,149392.0
2018-10-11 14:45:00,12.26,12.28,12.21,12.27,221800.0,12.26,12.28,12.21,12.27,221800.0
2018-10-11 14:50:00,12.27,12.32,12.27,12.31,104060.0,12.27,12.32,12.27,12.31,104060.0
2018-10-11 14:55:00,12.31,12.31,12.28,12.3,171732.0,12.31,12.31,12.28,12.3,171732.0
2018-10-11 15:00:00,12.3,12.33,12.29,12.33,139444.0,12.3,12.33,12.29,12.33,139444.0
2018-10-11 15:05:00,12.34,12.34,12.29,12.29,96668.0,12.34,12.34,12.29,12.29,96668.0
2018-10-11 15:10:00,12.29,12.34,12.27,12.34,104128.0,12.29,12.34,12.27,12.34,104128.0
2018-10-11 15:15:00,12.34,12.4,12.33,12.4,103472.0,12.34,12.4,12.33,12.4,103472.0
2018-10-11 15:20:00,12.4,12.42,12.37,12.4,112812.0,12.4,12.42,12.37,12.4,112812.0
2018-10-11 15:25:00,12.4,12.4,12.36,12.36,92924.0,12.4,12.4,12.36,12.36,92924.0
2018-10-11 15:30:00,12.36,12.39,12.34,12.36,89112.0,12.36,12.39,12.34,12.36,89112.0
2018-10-11 15:35:00,12.36,12.38,12.31,12.36,144580.0,12.36,12.38,12.31,12.36,144580.0
2018-10-11 15:40:00,12.35,12.36,12.32,12.32,113572.0,12.35,12.36,12.32,12.32,113572.0
2018-10-11 15:45:00,12.32,12.33,12.28,12.28,239804.0,12.32,12.33,12.28,12.28,239804.0
2018-10-11 15:50:00,12.27,12.31,12.26,12.29,318028.0,12.27,12.31,12.26,12.29,318028.0
2018-10-11 15:55:00,12.29,12.3,12.26,12.26,744560.0,12.29,12.3,12.26,12.26,744560.0
2018-10-12 09:30:00,12.44,12.48,12.41,12.44,152456.0,12.44,12.48,12.41,12.44,152456.0
2018-10-12 09:35:00,12.44,12.47,12.41,12.41,84132.0,12.44,12.47,12.41,12.41,84132.0
2018-10-12 09:40:00,12.41,12.45,12.39,12.43,83152.0,12.41,12.45,12.39,12.43,83152.0
2018-10-12 09:45:00,12.43,12.44,12.37,12.43,272104.0,12.43,12.44,12.37,12.43,272104.0
2018-10-12 09:50:00,12.43,12.46,12.41,12.46,66180.0,12.43,12.46,12.41,12.46,66180.0
2018-10-12 09:55:00,12.45,12.52,12.45,12.52,129364.0,12.45,12.52,12.45,12.52,129364.0
2018-10-12 10:00:00,12.51,12.56,12.49,12.53,105900.0,12.51,12.56,12.49,12.53,105900.0
2018-10-12 10:05:00,12.53,12.57,12.51,12.57,72276.0,12.53,12.57,12.51,12.57,72276.0
2018-10-12 10:10:00,12.56,12.57,12.5,12.51,76004.0,12.56,12.57,12.5,12.51,76004.0
2018-10-12 10:15:00,12.5,12.51,12.49,12.49,86700.0,12.5,12.51,12.49,12.49,86700.0
2018-10-12 10:20:00,12.49,12.5,12.47,12.48,41996.0,12.49,12.5,12.47,12.48,41996.0
2018-10-12 10:25:00,12.48,12.49,12.46,12.47,129980.0,12.48,12.49,12.46,12.47,129980.0
2018-10-12 10:30:00,12.47,12.52,12.47,12.52,61520.0,12.47,12.52,12.47,12.52,61520.0
2018-10-12 10:35:00,12.52,12.55,12.51,12.52,28832.0,12.52,12.55,12.51,12.52,28832.0
2018-10-12 10:40:00,12.52,12.53,12.51,12.53,32400.0,12.52,12.53,12.51,12.53,32400.0
2018-10-12 10:45:00,12.53,12.53,12.51,12.52,26748.0,12.53,12.53,12.51,12.52,26748.0
2018-10-12 10:50:00,12.52,12.58,12.52,12.58,32400.0,12.52,12.58,12.52,12.58,32400.0
2018-10-12 10:55:00,12.57,12.57,12.55,12.57,215364.0,12.57,12.57,12.55,12.57,215364.0
2018-10-12 11:00:00,12.57,12.58,12.55,12.55,36520.0,12.57,12.58,12.55,12.55,36520.0
2018-10-12 11:05:00,12.55,12.6,12.55,12.59,40852.0,12.55,12.6,12.55,12.59,40852.0
2018-10-12 11:10:00,12.59,12.61,12.59,12.6,33472.0,12.59,12.61,12.59,12.6,33472.0
2018-10-12 11:15:00,12.59,12.59,12.57,12.59,42888.0,12.59,12.59,12.57,12.59,42888.0
2018-10-12 11:20:00,12.58,12.6,12.58,12.59,61404.0,12.58,12.6,12.58,12.59,61404.0
2018-10-12 11:25:00,12.59,12.59,12.57,12.58,75200.0,12.59,12.59,12.57,12.58,75200.0
2018-10-12 11:30:00,12.58,12.62,12.58,12.61,67556.0,12.58,12.62,12.58,12.61,67556.0
2018-10-12 11:35:00,12.61,12.61,12.56,12.57,34164.0,12.61,12.61,12.56,12.57,34164.0
2018-10-12 11:40:00,12.56,12.57,12.52,12.53,34348.0,12.56,12.57,12.52,12.53,34348.0
2018-10-12 11:45:00,12.52,12.55,12.51,12.55,33096.0,12.52,12.55,12.51,12.55,33096.0
2018-10-12 11:50:00,12.55,12.59,12.55,12.57,77944.0,12.55,12.59,12.55,12.57,77944.0
2018-10-12 11:55:00,12.58,12.61,12.57,12.59,59880.0,12.58,12.61,12.57,12.59,59880.0
2018-10-12 12:00:00,12.58,12.58,12.53,12.53,30000.0,12.58,12.58,12.53,12.53,30000.0
2018-10-12 12:05:00,12.53,12.54,12.52,12.53,47976.0,12.53,12.54,12.52,12.53,47976.0
2018-10-12 12:10:00,12.53,12.55,12.52,12.54,31188.0,12.53,12.55,12.52,12.54,31188.0
2018-10-12 12:15:00,12.54,12.56,12.53,12.53,86908.0,12.54,12.56,12.53,12.53,86908.0
2018-10-12 12:20:00,12.53,12.54,12.52,12.54,21812.0,12.53,12.54,12.52,12.54,21812.0
2018-10-12 12:25:00,12.54,12.54,12.5,12.52,40076.0,12.54,12.54,12.5,12.52,40076.0
2018-10-12 12:30:00,12.52,12.53,12.5,12.51,47040.0,12.52,12.53,12.5,12.51,47040.0
2018-10-12 12:35:00,12.51,12.52,12.49,12.49,75144.0,12.51,12.52,12.49,12.49,75144.0
2018-10-12 12:40:00,12.49,12.5,12.47,12.47,82912.0,12.49,12.5,12.47,12.47,82912.0
2018-10-12 12:45:00,12.48,12.49,12.47,12.47,107772.0,12.48,12.49,12.47,12.47,107772.0
2018-10-12 12:50:00,12.47,12.51,12.47,12.51,88664.0,12.47,12.51,12.47,12.51,88664.0
2018-10-12 12:55:00,12.5,12.54,12.5,12.54,33708.0,12.5,12.54,12.5,12.54,33708.0
2018-10-12 13:00:00,12.54,12.56,12.51,12.56,31248.0,12.54,12.56,12.51,12.56,31248.0
2018-10-12 13:05:00,12.56,12.58,12.55,12.58,30796.0,12.56,12.58,12.55,12.58,30796.0
2018-10-12 13:10:00,12.58,12.58,12.55,12.55,30176.0,12.58,12.58,12.55,12.55,30176.0
2018-10-12 13:15:00,12.55,12.56,12.55,12.55,15852.0,12.55,12.56,12.55,12.55,15852.0
2018-10-12 13:20:00,12.55,12.6,12.55,12.6,42624.0,12.55,12.6,12.55,12.6,42624.0
2018-10-12 13:25:00,12.59,12.59,12.55,12.55,27852.0,12.59,12.59,12.55,12.55,27852.0
2018-10-12 13:30:00,12.55,12.55,12.53,12.53,15200.0,12.55,12.55,12.53,12.53,15200.0
2018-10-12 13:35:00,12.53,12.54,12.52,12.53,63692.0,12.53,12.54,12.52,12.53,63692.0
2018-10-12 13:40:00,12.54,12.55,12.53,12.55,34480.0,12.54,12.55,12.53,12.55,34480.0
2018-10-12 13:45:00,12.55,12.59,12.55,12.58,39584.0,12.55,12.59,12.55,12.58,39584.0
2018-10-12 13:50:00,12.59,12.59,12.56,12.58,26548.0,12.59,12.59,12.56,12.58,26548.0
2018-10-12 13:55:00,12.58,12.59,12.56,12.57,20532.0,12.58,12.59,12.56,12.57,20532.0
2018-10-12 14:00:00,12.56,12.57,12.53,12.53,32868.0,12.56,12.57,12.53,12.53,32868.0
2018-10-12 14:05:00,12.53,12.54,12.51,12.53,46016.0,12.53,12.54,12.51,12.53,46016.0
2018-10-12 14:10:00,12.52,12.52,12.49,12.5,50364.0,12.52,12.52,12.49,12.5,50364.0
2018-10-12 14:15:00,12.49,12.53,12.49,12.53,47720.0,12.49,12.53,12.49,12.53,47720.0
2018-10-12 14:20:00,12.53,12.53,12.5,12.51,49776.0,12.53,12.53,12.5,12.51,49776.0
2018-10-12 14:25:00,12.52,12.54,12.5,12.54,375840.0,12.52,12.54,12.5,12.54,375840.0
2018-10-12 14:30:00,12.54,12.54,12.5,12.51,35644.0,12.54,12.54,12.5,12.51,35644.0
2018-10-12 14:35:00,12.51,12.52,12.5,12.51,27416.0,12.51,12.52,12.5,12.51,27416.0
2018-10-12 14:40:00,12.52,12.52,12.49,12.5,41852.0,12.52,12.52,12.49,12.5,41852.0
2018-10-12 14:45:00,12.51,12.51,12.5,12.5,31368.0,12.51,12.51,12.5,12.5,31368.0
2018-10-12 14:50:00,12.5,12.54,12.5,12.54,29144.0,12.5,12.54,12.5,12.54,29144.0
2018-10-12 14:55:00,12.54,12.55,12.54,12.54,43780.0,12.54,12.55,12.54,12.54,43780.0
2018-10-12 15:00:00,12.54,12.55,12.51,12.53,46344.0,12.54,12.55,12.51,12.53,46344.0
2018-10-12 15:05:00,12.53,12.56,12.53,12.56,55424.0,12.53,12.56,12.53,12.56,55424.0
2018-10-12 15:10:00,12.56,12.57,12.54,12.55,38372.0,12.56,12.57,12.54,12.55,38372.0
2018-10-12 15:15:00,12.55,12.55,12.52,12.52,35720.0,12.55,12.55,12.52,12.52,35720.0
2018-10-12 15:20:00,12.53,12.54,12.53,12.53,456364.0,12.53,12.54,12.53,12.53,456364.0
2018-10-12 15:25:00,12.54,12.57,12.54,12.55,67980.0,12.54,12.57,12.54,12.55,67980.0
2018-10-12 15:30:00,12.55,12.57,12.54,12.56,76728.0,12.55,12.57,12.54,12.56,76728.0
2018-10-12 15:35:00,12.57,12.57,12.54,12.54,92928.0,12.57,12.57,12.54,12.54,92928.0
2018-10-12 15:40:00,12.54,12.58,12.54,12.58,119308.0,12.54,12.58,12.54,12.58,119308.0
2018-10-12 15:45:00,12.58,12.59,12.56,12.58,133500.0,12.58,12.59,12.56,12.58,133500.0
2018-10-12 15:50:00,12.58,12.6,12.56,12.6,280868.0,12.58,12.6,12.56,12.6,280868.0
2018-10-12 15:55:00,12.59,12.63,12.59,12.6,735848.0,12.59,12.63,12.59,12.6,735848.0
2018-10-15 09:30:00,12.54,12.61,12.51,12.61,142444.0,12.54,12.61,12.51,12.61,142444.0
2018-10-15 09:35:00,12.58,12.59,12.51,12.52,87044.0,12.58,12.59,12.51,12.52,87044.0
2018-10-15 09:40:00,12.52,12.6,12.5,12.56,65836.0,12.52,12.6,12.5,12.56,65836.0
2018-10-15 09:45:00,12.56,12.59,12.54,12.56,39300.0,12.56,12.59,12.54,12.56,39300.0
2018-10-15 09:50:00,12.55,12.58,12.51,12.53,35728.0,12.55,12.58,12.51,12.53,35728.0
2018-10-15 09:55:00,12.52,12.57,12.52,12.53,63148.0,12.52,12.57,12.52,12.53,63148.0
2018-10-15 10:00:00,12.52,12.55,12.52,12.53,118064.0,12.52,12.55,12.52,12.53,118064.0
2018-10-15 10:05:00,12.53,12.55,12.51,12.51,220964.0,12.53,12.55,12.51,12.51,220964.0
2018-10-15 10:10:00,12.52,12.56,12.51,12.51,93844.0,12.52,12.56,12.51,12.51,93844.0
2018-10-15 10:15:00,12.52,12.54,12.48,12.49,129244.0,12.52,12.54,12.48,12.49,129244.0
2018-10-15 10:20:00,12.48,12.53,12.48,12.53,26400.0,12.48,12.53,12.48,12.53,26400.0
2018-10-15 10:25:00,12.53,12.54,12.52,12.53,30184.0,12.53,12.54,12.52,12.53,30184.0
2018-10-15 10:30:00,12.52,12.54,12.52,12.53,19936.0,12.52,12.54,12.52,12.53,19936.0
2018-10-15 10:35:00,12.52,12.53,12.5,12.5,33872.0,12.52,12.53,12.5,12.5,33872.0
2018-10-15 10:40:00,12.51,12.51,12.47,12.49,80276.0,12.51,12.51,12.47,12.49,80276.0
2018-10-15 10:45:00,12.49,12.52,12.49,12.5,52348.0,12.49,12.52,12.49,12.5,52348.0
2018-10-15 10:50:00,12.5,12.52,12.5,12.51,31416.0,12.5,12.52,12.5,12.51,31416.0
2018-10-15 10:55:00,12.52,12.55,12.52,12.55,42660.0,12.52,12.55,12.52,12.55,42660.0
2018-10-15 11:00:00,12.55,12.57,12.54,12.54,41840.0,12.55,12.57,12.54,12.54,41840.0
2018-10-15 11:05:00,12.54,12.58,12.53,12.58,32836.0,12.54,12.58,12.53,12.58,32836.0
2018-10-15 11:10:00,12.58,12.61,12.57,12.59,43616.0,12.58,12.61,12.57,12.59,43616.0
2018-10-15 11:15:00,12.6,12.61,12.59,12.6,51716.0,12.6,12.61,12.59,12.6,51716.0
2018-10-15 11:20:00,12.6,12.62,12.59,12.62,40052.0,12.6,12.62,12.59,12.62,40052.0
2018-10-15 11:25:00,12.62,12.68,12.6,12.65,152972.0,12.62,12.68,12.6,12.65,152972.0
2018-10-15 11:30:00,12.65,12.67,12.62,12.62,110780.0,12.65,12.67,12.62,12.62,110780.0
2018-10-15 11:35:00,12.63,12.63,12.61,12.62,22840.0,12.63,12.63,12.61,12.62,22840.0
2018-10-15 11:40:00,12.6,12.61,12.59,12.6,32724.0,12.6,12.61,12.59,12.6,32724.0
2018-10-15 11:45:00,12.6,12.6,12.59,12.59,25572.0,12.6,12.6,12.59,12.59,25572.0
2018-10-15 11:50:00,12.6,12.65,12.58,12.59,114792.0,12.6,12.65,12.58,12.59,114792.0
2018-10-15 11:55:00,12.58,12.59,12.54,12.55,32136.0,12.58,12.59,12.54,12.55,32136.0
2018-10-15 12:00:00,12.54,12.55,12.53,12.54,19120.0,12.54,12.55,12.53,12.54,19120.0
2018-10-15 12:05:00,12.54,12.56,12.53,12.54,35120.0,12.54,12.56,12.53,12.54,35120.0
2018-10-15 12:10:00,12.54,12.56,12.53,12.56,64328.0,12.54,12.56,12.53,12.56,64328.0
2018-10-15 12:15:00,12.55,12.58,12.55,12.58,20804.0,12.55,12.58,12.55,12.58,20804.0
2018-10-15 12:20:00,12.58,12.6,12.57,12.6,19324.0,12.58,12.6,12.57,12.6,19324.0
2018-10-15 12:25:00,12.58,12.59,12.57,12.58,21200.0,12.58,12.59,12.57,12.58,21200.0
2018-10-15 12:30:00,12.57,12.6,12.56,12.6,22876.0,12.57,12.6,12.56,12.6,22876.0
2018-10-15 12:35:00,12.59,12.61,12.59,12.6,82436.0,12.59,12.61,12.59,12.6,82436.0
2018-10-15 12:40:00,12.6,12.6,12.58,12.59,25052.0,12.6,12.6,12.58,12.59,25052.0
2018-10-15 12:45:00,12.58,12.59,12.57,12.58,232868.0,12.58,12.59,12.57,12.58,232868.0
2018-10-15 12:50:00,12.58,12.6,12.58,12.58,24032.0,12.58,12.6,12.58,12.58,24032.0
2018-10-15 12:55:00,12.59,12.59,12.57,12.58,29904.0,12.59,12.59,12.57,12.58,29904.0
2018-10-15 13:00:00,12.58,12.61,12.58,12.61,34776.0,12.58,12.61,12.58,12.61,34776.0
2018-10-15 13:05:00,12.61,12.62,12.61,12.62,11204.0,12.61,12.62,12.61,12.62,11204.0
2018-10-15 13:10:00,12.62,12.62,12.6,12.6,17608.0,12.62,12.62,12.6,12.6,17608.0
2018-10-15 13:15:00,12.61,12.61,12.6,12.6,31012.0,12.61,12.61,12.6,12.6,31012.0
2018-10-15 13:20:00,12.6,12.6,12.58,12.58,13108.0,12.6,12.6,12.58,12.58,13108.0
2018-10-15 13:25:00,12.58,12.58,12.56,12.58,30000.0,12.58,12.58,12.56,12.58,30000.0
2018-10-15 13:30:00,12.57,12.61,12.57,12.6,64956.0,12.57,12.61,12.57,12.6,64956.0
2018-10-15 13:35:00,12.61,12.61,12.59,12.6,36712.0,12.61,12.61,12.59,12.6,36712.0
2018-10-15 13:40:00,12.6,12.63,12.6,12.62,25812.0,12.6,12.63,12.6,12.62,25812.0
2018-10-15 13:45:00,12.62,12.63,12.62,12.63,17932.0,12.62,12.63,12.62,12.63,17932.0
2018-10-15 13:50:00,12.64,12.64,12.61,12.62,18744.0,12.64,12.64,12.61,12.62,18744.0
2018-10-15 13:55:00,12.62,12.62,12.61,12.61,27100.0,12.62,12.62,12.61,12.61,27100.0
2018-10-15 14:00:00,12.61,12.61,12.59,12.6,39376.0,12.61,12.61,12.59,12.6,39376.0
2018-10-15 14:05:00,12.6,12.6,12.57,12.58,29484.0,12.6,12.6,12.57,12.58,29484.0
2018-10-15 14:10:00,12.58,12.58,12.55,12.55,38000.0,12.58,12.58,12.55,12.55,38000.0
2018-10-15 14:15:00,12.55,12.58,12.55,12.58,46936.0,12.55,12.58,12.55,12.58,46936.0
2018-10-15 14:20:00,12.58,12.59,12.58,12.58,47444.0,12.58,12.59,12.58,12.58,47444.0
2018-10-15 14:25:00,12.58,12.59,12.57,12.57,80196.0,12.58,12.59,12.57,12.57,80196.0
2018-10-15 14:30:00,12.57,12.6,12.56,12.59,26704.0,12.57,12.6,12.56,12.59,26704.0
2018-10-15 14:35:00,12.59,12.59,12.59,12.59,32388.0,12.59,12.59,12.59,12.59,32388.0
2018-10-15 14:40:00,12.59,12.61,12.59,12.61,34764.0,12.59,12.61,12.59,12.61,34764.0
2018-10-15 14:45:00,12.61,12.61,12.6,12.61,36260.0,12.61,12.61,12.6,12.61,36260.0
2018-10-15 14:50:00,12.61,12.64,12.61,12.62,165440.0,12.61,12.64,12.61,12.62,165440.0
2018-10-15 14:55:00,12.62,12.63,12.61,12.61,33244.0,12.62,12.63,12.61,12.61,33244.0
2018-10-15 15:00:00,12.62,12.63,12.6,12.63,64692.0,12.62,12.63,12.6,12.63,64692.0
2018-10-15 15:05:00,12.63,12.64,12.61,12.61,46532.0,12.63,12.64,12.61,12.61,46532.0
2018-10-15 15:10:00,12.6,12.6,12.59,12.59,67160.0,12.6,12.6,12.59,12.59,67160.0
2018-10-15 15:15:00,12.6,12.6,12.59,12.59,46560.0,12.6,12.6,12.59,12.59,46560.0
2018-10-15 15:20:00,12.59,12.6,12.58,12.6,52680.0,12.59,12.6,12.58,12.6,52680.0
2018-10-15 15:25:00,12.6,12.6,12.6,12.6,73244.0,12.6,12.6,12.6,12.6,73244.0
2018-10-15 15:30:00,12.6,12.6,12.59,12.59,86204.0,12.6,12.6,12.59,12.59,86204.0
2018-10-15 15:35:00,12.59,12.61,12.59,12.61,104952.0,12.59,12.61,12.59,12.61,104952.0
2018-10-15 15:40:00,12.61,12.62,12.6,12.6,83148.0,12.61,12.62,12.6,12.6,83148.0
2018-10-15 15:45:00,12.6,12.61,12.58,12.61,211684.0,12.6,12.61,12.58,12.61,211684.0
2018-10-15 15:50:00,12.61,12.61,12.57,12.58,346832.0,12.61,12.61,12.57,12.58,346832.0
2018-10-15 15:55:00,12.58,12.59,12.56,12.56,406328.0,12.58,12.59,12.56,12.56,406328.0
2018-10-16 09:30:00,12.66,12.66,12.56,12.56,247792.0,12.66,12.66,12.56,12.56,247792.0
2018-10-16 09:35:00,12.56,12.6,12.55,12.59,15944.0,12.56,12.6,12.55,12.59,15944.0
2018-10-16 09:40:00,12.6,12.6,12.56,12.6,18024.0,12.6,12.6,12.56,12.6,18024.0
2018-10-16 09:45:00,12.61,12.61,12.57,12.59,83736.0,12.61,12.61,12.57,12.59,83736.0
2018-10-16 09:50:00,12.59,12.6,12.56,12.59,71500.0,12.59,12.6,12.56,12.59,71500.0
2018-10-16 09:55:00,12.6,12.64,12.59,12.63,48868.0,12.6,12.64,12.59,12.63,48868.0
2018-10-16 10:00:00,12.64,12.68,12.64,12.67,49420.0,12.64,12.68,12.64,12.67,49420.0
2018-10-16 10:05:00,12.67,12.67,12.63,12.63,28432.0,12.67,12.67,12.63,12.63,28432.0
2018-10-16 10:10:00,12.64,12.67,12.62,12.63,120580.0,12.64,12.67,12.62,12.63,120580.0
2018-10-16 10:15:00,12.63,12.66,12.63,12.66,57004.0,12.63,12.66,12.63,12.66,57004.0
2018-10-16 10:20:00,12.65,12.67,12.65,12.67,17912.0,12.65,12.67,12.65,12.67,17912.0
2018-10-16 10:25:00,12.67,12.68,12.65,12.65,155192.0,12.67,12.68,12.65,12.65,155192.0
2018-10-16 10:30:00,12.65,12.68,12.63,12.63,42104.0,12.65,12.68,12.63,12.63,42104.0
2018-10-16 10:35:00,12.64,12.67,12.63,12.66,33660.0,12.64,12.67,12.63,12.66,33660.0
2018-10-16 10:40:00,12.67,12.7,12.66,12.69,28400.0,12.67,12.7,12.66,12.69,28400.0
2018-10-16 10:45:00,12.69,12.71,12.68,12.68,30980.0,12.69,12.71,12.68,12.68,30980.0
2018-10-16 10:50:00,12.68,12.71,12.68,12.7,28568.0,12.68,12.71,12.68,12.7,28568.0
2018-10-16 10:55:00,12.71,12.72,12.7,12.71,48300.0,12.71,12.72,12.7,12.71,48300.0
2018-10-16 11:00:00,12.7,12.71,12.69,12.71,30532.0,12.7,12.71,12.69,12.71,30532.0
2018-10-16 11:05:00,12.71,12.72,12.7,12.71,42824.0,12.71,12.72,12.7,12.71,42824.0
2018-10-16 11:10:00,12.71,12.72,12.71,12.72,40860.0,12.71,12.72,12.71,12.72,40860.0
2018-10-16 11:15:00,12.72,12.73,12.72,12.72,37544.0,12.72,12.73,12.72,12.72,37544.0
2018-10-16 11:20:00,12.72,12.72,12.7,12.71,44540.0,12.72,12.72,12.7,12.71,44540.0
2018-10-16 11:25:00,12.71,12.71,12.69,12.7,33452.0,12.71,12.71,12.69,12.7,33452.0
2018-10-16 11:30:00,12.7,12.7,12.69,12.7,33308.0,12.7,12.7,12.69,12.7,33308.0
2018-10-16 11:35:00,12.7,12.72,12.7,12.72,85760.0,12.7,12.72,12.7,12.72,85760.0
2018-10-16 11:40:00,12.72,12.72,12.7,12.7,40160.0,12.72,12.72,12.7,12.7,40160.0
2018-10-16 11:45:00,12.7,12.7,12.68,12.7,32592.0,12.7,12.7,12.68,12.7,32592.0
2018-10-16 11:50:00,12.7,12.71,12.69,12.69,25816.0,12.7,12.71,12.69,12.69,25816.0
2018-10-16 11:55:00,12.7,12.71,12.7,12.71,26524.0,12.7,12.71,12.7,12.71,26524.0
2018-10-16 12:00:00,12.72,12.72,12.7,12.71,23380.0,12.72,12.72,12.7,12.71,23380.0
2018-10-16 12:05:00,12.71,12.72,12.7,12.72,58080.0,12.71,12.72,12.7,12.72,58080.0
2018-10-16 12:10:00,12.72,12.72,12.71,12.72,56052.0,12.72,12.72,12.71,12.72,56052.0
2018-10-16 12:15:00,12.72,12.73,12.72,12.72,49840.0,12.72,12.73,12.72,12.72,49840.0
2018-10-16 12:20:00,12.72,12.74,12.72,12.74,86656.0,12.72,12.74,12.72,12.74,86656.0
2018-10-16 12:25:00,12.74,12.76,12.74,12.75,32728.0,12.74,12.76,12.74,12.75,32728.0
2018-10-16 12:30:00,12.75,12.76,12.74,12.76,23880.0,12.75,12.76,12.74,12.76,23880.0
2018-10-16 12:35:00,12.76,12.77,12.76,12.77,31600.0,12.76,12.77,12.76,12.77,31600.0
2018-10-16 12:40:00,12.77,12.77,12.75,12.75,17332.0,12.77,12.77,12.75,12.75,17332.0
2018-10-16 12:45:00,12.76,12.76,12.74,12.75,36656.0,12.76,12.76,12.74,12.75,36656.0
2018-10-16 12:50:00,12.75,12.76,12.74,12.76,24516.0,12.75,12.76,12.74,12.76,24516.0
2018-10-16 12:55:00,12.76,12.76,12.76,12.76,27820.0,12.76,12.76,12.76,12.76,27820.0
2018-10-16 13:00:00,12.77,12.78,12.77,12.77,28060.0,12.77,12.78,12.77,12.77,28060.0
2018-10-16 13:05:00,12.77,12.77,12.76,12.77,31960.0,12.77,12.77,12.76,12.77,31960.0
2018-10-16 13:10:00,12.77,12.78,12.77,12.77,23352.0,12.77,12.78,12.77,12.77,23352.0
2018-10-16 13:15:00,12.77,12.78,12.76,12.77,69264.0,12.77,12.78,12.76,12.77,69264.0
2018-10-16 13:20:00,12.77,12.77,12.77,12.77,22944.0,12.77,12.77,12.77,12.77,22944.0
2018-10-16 13:25:00,12.77,12.77,12.75,12.75,29972.0,12.77,12.77,12.75,12.75,29972.0
2018-10-16 13:30:00,12.75,12.76,12.75,12.76,25224.0,12.75,12.76,12.75,12.76,25224.0
2018-10-16 13:35:00,12.76,12.76,12.75,12.76,35592.0,12.76,12.76,12.75,12.76,35592.0
2018-10-16 13:40:00,12.76,12.78,12.76,12.77,44536.0,12.76,12.78,12.76,12.77,44536.0
2018-10-16 13:45:00,12.77,12.77,12.77,12.77,49516.0,12.77,12.77,12.77,12.77,49516.0
2018-10-16 13:50:00,12.77,12.77,12.74,12.74,40548.0,12.77,12.77,12.74,12.74,40548.0
2018-10-16 13:55:00,12.74,12.75,12.74,12.74,53260.0,12.74,12.75,12.74,12.74,53260.0
2018-10-16 14:00:00,12.74,12.77,12.74,12.76,30872.0,12.74,12.77,12.74,12.76,30872.0
2018-10-16 14:05:00,12.76,12.77,12.76,12.77,43200.0,12.76,12.77,12.76,12.77,43200.0
2018-10-16 14:10:00,12.77,12.77,12.74,12.74,37936.0,12.77,12.77,12.74,12.74,37936.0
2018-10-16 14:15:00,12.74,12.74,12.72,12.72,69104.0,12.74,12.74,12.72,12.72,69104.0
2018-10-16 14:20:00,12.73,12.73,12.71,12.72,99248.0,12.73,12.73,12.71,12.72,99248.0
2018-10-16 14:25:00,12.72,12.72,12.72,12.72,49600.0,12.72,12.72,12.72,12.72,49600.0
2018-10-16 14:30:00,12.72,12.74,12.72,12.73,56564.0,12.72,12.74,12.72,12.73,56564.0
2018-10-16 14:35:00,12.73,12.74,12.72,12.72,62836.0,12.73,12.74,12.72,12.72,62836.0
2018-10-16 14:40:00,12.71,12.72,12.71,12.71,56520.0,12.71,12.72,12.71,12.71,56520.0
2018-10-16 14:45:00,12.7,12.73,12.7,12.73,92436.0,12.7,12.73,12.7,12.73,92436.0
2018-10-16 14:50:00,12.73,12.73,12.71,12.71,49060.0,12.73,12.73,12.71,12.71,49060.0
2018-10-16 14:55:00,12.71,12.71,12.68,12.69,77396.0,12.71,12.71,12.68,12.69,77396.0
2018-10-16 15:00:00,12.69,12.7,12.69,12.7,71208.0,12.69,12.7,12.69,12.7,71208.0
2018-10-16 15:05:00,12.7,12.71,12.69,12.71,55712.0,12.7,12.71,12.69,12.71,55712.0
2018-10-16 15:10:00,12.72,12.72,12.7,12.72,64320.0,12.72,12.72,12.7,12.72,64320.0
2018-10-16 15:15:00,12.72,12.73,12.71,12.73,61040.0,12.72,12.73,12.71,12.73,61040.0
2018-10-16 15:20:00,12.73,12.73,12.72,12.72,71280.0,12.73,12.73,12.72,12.72,71280.0
2018-10-16 15:25:00,12.72,12.73,12.72,12.72,58784.0,12.72,12.73,12.72,12.72,58784.0
2018-10-16 15:30:00,12.73,12.74,12.72,12.74,94792.0,12.73,12.74,12.72,12.74,94792.0
2018-10-16 15:35:00,12.74,12.75,12.74,12.75,90096.0,12.74,12.75,12.74,12.75,90096.0
2018-10-16 15:40:00,12.75,12.77,12.75,12.77,155520.0,12.75,12.77,12.75,12.77,155520.0
2018-10-16 15:45:00,12.78,12.79,12.77,12.79,167976.0,12.78,12.79,12.77,12.79,167976.0
2018-10-16 15:50:00,12.79,12.79,12.77,12.78,356612.0,12.79,12.79,12.77,12.78,356612.0
2018-10-16 15:55:00,12.78,12.78,12.76,12.78,576932.0,12.78,12.78,12.76,12.78,576932.0
2018-10-17 09:30:00,12.73,12.74,12.63,12.65,88872.0,12.73,12.74,12.63,12.65,88872.0
2018-10-17 09:35:00,12.66,12.67,12.61,12.64,109516.0,12.66,12.67,12.61,12.64,109516.0
2018-10-17 09:40:00,12.65,12.69,12.64,12.69,36196.0,12.65,12.69,12.64,12.69,36196.0
2018-10-17 09:45:00,12.7,12.7,12.66,12.66,29576.0,12.7,12.7,12.66,12.66,29576.0
2018-10-17 09:50:00,12.66,12.69,12.66,12.68,36404.0,12.66,12.69,12.66,12.68,36404.0
2018-10-17 09:55:00,12.67,12.68,12.65,12.65,27284.0,12.67,12.68,12.65,12.65,27284.0
2018-10-17 10:00:00,12.65,12.66,12.63,12.65,76268.0,12.65,12.66,12.63,12.65,76268.0
2018-10-17 10:05:00,12.66,12.69,12.65,12.69,36032.0,12.66,12.69,12.65,12.69,36032.0
2018-10-17 10:10:00,12.68,12.68,12.63,12.63,43232.0,12.68,12.68,12.63,12.63,43232.0
2018-10-17 10:15:00,12.62,12.63,12.62,12.63,41860.0,12.62,12.63,12.62,12.63,41860.0
2018-10-17 10:20:00,12.63,12.64,12.61,12.62,65692.0,12.63,12.64,12.61,12.62,65692.0
2018-10-17 10:25:00,12.62,12.63,12.61,12.63,40352.0,12.62,12.63,12.61,12.63,40352.0
2018-10-17 10:30:00,12.63,12.63,12.6,12.6,36956.0,12.63,12.63,12.6,12.6,36956.0
2018-10-17 10:35:00,12.6,12.6,12.59,12.59,60596.0,12.6,12.6,12.59,12.59,60596.0
2018-10-17 10:40:00,12.59,12.59,12.55,12.56,68064.0,12.59,12.59,12.55,12.56,68064.0
2018-10-17 10:45:00,12.56,12.6,12.56,12.6,63384.0,12.56,12.6,12.56,12.6,63384.0
2018-10-17 10:50:00,12.59,12.62,12.58,12.62,44440.0,12.59,12.62,12.58,12.62,44440.0
2018-10-17 10:55:00,12.62,12.62,12.6,12.6,39064.0,12.62,12.62,12.6,12.6,39064.0
2018-10-17 11:00:00,12.61,12.61,12.59,12.6,61880.0,12.61,12.61,12.59,12.6,61880.0
2018-10-17 11:05:00,12.6,12.64,12.6,12.63,56948.0,12.6,12.64,12.6,12.63,56948.0
2018-10-17 11:10:00,12.64,12.64,12.63,12.63,17200.0,12.64,12.64,12.63,12.63,17200.0
2018-10-17 11:15:00,12.63,12.65,12.62,12.63,32636.0,12.63,12.65,12.62,12.63,32636.0
2018-10-17 11:20:00,12.63,12.65,12.63,12.64,31284.0,12.63,12.65,12.63,12.64,31284.0
2018-10-17 11:25:00,12.64,12.65,12.64,12.65,36000.0,12.64,12.65,12.64,12.65,36000.0
2018-10-17 11:30:00,12.66,12.68,12.66,12.66,55908.0,12.66,12.68,12.66,12.66,55908.0
2018-10-17 11:35:00,12.66,12.66,12.61,12.62,60428.0,12.66,12.66,12.61,12.62,60428.0
2018-10-17 11:40:00,12.62,12.69,12.62,12.69,63892.0,12.62,12.69,12.62,12.69,63892.0
2018-10-17 11:45:00,12.69,12.7,12.67,12.68,58976.0,12.69,12.7,12.67,12.68,58976.0
2018-10-17 11:50:00,12.68,12.71,12.68,12.7,50796.0,12.68,12.71,12.68,12.7,50796.0
2018-10-17 11:55:00,12.7,12.72,12.68,12.71,26576.0,12.7,12.72,12.68,12.71,26576.0
2018-10-17 12:00:00,12.71,12.71,12.68,12.69,21092.0,12.71,12.71,12.68,12.69,21092.0
2018-10-17 12:05:00,12.68,12.69,12.67,12.68,16796.0,12.68,12.69,12.67,12.68,16796.0
2018-10-17 12:10:00,12.68,12.68,12.66,12.68,16268.0,12.68,12.68,12.66,12.68,16268.0
2018-10-17 12:15:00,12.68,12.72,12.68,12.72,28304.0,12.68,12.72,12.68,12.72,28304.0
2018-10-17 12:20:00,12.71,12.72,12.7,12.71,21560.0,12.71,12.72,12.7,12.71,21560.0
2018-10-17 12:25:00,12.72,12.72,12.67,12.68,20724.0,12.72,12.72,12.67,12.68,20724.0
2018-10-17 12:30:00,12.67,12.69,12.67,12.69,16000.0,12.67,12.69,12.67,12.69,16000.0
2018-10-17 12:35:00,12.69,12.71,12.69,12.7,25284.0,12.69,12.71,12.69,12.7,25284.0
2018-10-17 12:40:00,12.71,12.74,12.71,12.72,27560.0,12.71,12.74,12.71,12.72,27560.0
2018-10-17 12:45:00,12.72,12.73,12.68,12.69,34180.0,12.72,12.73,12.68,12.69,34180.0
2018-10-17 12:50:00,12.69,12.71,12.69,12.7,18296.0,12.69,12.71,12.69,12.7,18296.0
2018-10-17 12:55:00,12.71,12.72,12.71,12.71,12788.0,12.71,12.72,12.71,12.71,12788.0
2018-10-17 13:00:00,12.71,12.72,12.7,12.72,28548.0,12.71,12.72,12.7,12.72,28548.0
2018-10-17 13:05:00,12.73,12.73,12.72,12.72,25416.0,12.73,12.73,12.72,12.72,25416.0
2018-10-17 13:10:00,12.72,12.75,12.72,12.75,28032.0,12.72,12.75,12.72,12.75,28032.0
2018-10-17 13:15:00,12.75,12.75,12.73,12.74,35504.0,12.75,12.75,12.73,12.74,35504.0
2018-10-17 13:20:00,12.74,12.74,12.72,12.73,38460.0,12.74,12.74,12.72,12.73,38460.0
2018-10-17 13:25:00,12.74,12.74,12.72,12.74,32192.0,12.74,12.74,12.72,12.74,32192.0
2018-10-17 13:30:00,12.74,12.77,12.73,12.76,51016.0,12.74,12.77,12.73,12.76,51016.0
2018-10-17 13:35:00,12.76,12.77,12.75,12.76,30200.0,12.76,12.77,12.75,12.76,30200.0
2018-10-17 13:40:00,12.76,12.76,12.75,12.76,23596.0,12.76,12.76,12.75,12.76,23596.0
2018-10-17 13:45:00,12.75,12.75,12.73,12.74,18632.0,12.75,12.75,12.73,12.74,18632.0
2018-10-17 13:50:00,12.74,12.75,12.74,12.74,30284.0,12.74,12.75,12.74,12.74,30284.0
2018-10-17 13:55:00,12.74,12.74,12.72,12.72,43304.0,12.74,12.74,12.72,12.72,43304.0
2018-10-17 14:00:00,12.72,12.72,12.71,12.72,42120.0,12.72,12.72,12.71,12.72,42120.0
2018-10-17 14:05:00,12.72,12.75,12.72,12.75,40172.0,12.72,12.75,12.72,12.75,40172.0
2018-10-17 14:10:00,12.74,12.75,12.72,12.72,45188.0,12.74,12.75,12.72,12.72,45188.0
2018-10-17 14:15:00,12.72,12.72,12.71,12.71,19304.0,12.72,12.72,12.71,12.71,19304.0
2018-10-17 14:20:00,12.71,12.71,12.68,12.69,45368.0,12.71,12.71,12.68,12.69,45368.0
2018-10-17 14:25:00,12.69,12.72,12.69,12.7,38908.0,12.69,12.72,12.69,12.7,38908.0
2018-10-17 14:30:00,12.7,12.74,12.7,12.72,31220.0,12.7,12.74,12.7,12.72,31220.0
2018-10-17 14:35:00,12.72,12.72,12.71,12.72,42668.0,12.72,12.72,12.71,12.72,42668.0
2018-10-17 14:40:00,12.72,12.76,12.72,12.75,37200.0,12.72,12.76,12.72,12.75,37200.0
2018-10-17 14:45:00,12.75,12.76,12.75,12.75,27228.0,12.75,12.76,12.75,12.75,27228.0
2018-10-17 14:50:00,12.75,12.77,12.74,12.77,34000.0,12.75,12.77,12.74,12.77,34000.0
2018-10-17 14:55:00,12.76,12.78,12.76,12.77,24300.0,12.76,12.78,12.76,12.77,24300.0
2018-10-17 15:00:00,12.77,12.78,12.76,12.76,68244.0,12.77,12.78,12.76,12.76,68244.0
2018-10-17 15:05:00,12.76,12.78,12.75,12.78,41152.0,12.76,12.78,12.75,12.78,41152.0
2018-10-17 15:10:00,12.78,12.78,12.76,12.76,53664.0,12.78,12.78,12.76,12.76,53664.0
2018-10-17 15:15:00,12.76,12.76,12.74,12.74,66028.0,12.76,12.76,12.74,12.74,66028.0
2018-10-17 15:20:00,12.74,12.76,12.74,12.76,64620.0,12.74,12.76,12.74,12.76,64620.0
2018-10-17 15:25:00,12.76,12.77,12.75,12.76,48800.0,12.76,12.77,12.75,12.76,48800.0
2018-10-17 15:30:00,12.75,12.77,12.74,12.75,60668.0,12.75,12.77,12.74,12.75,60668.0
2018-10-17 15:35:00,12.75,12.75,12.74,12.75,72404.0,12.75,12.75,12.74,12.75,72404.0
2018-10-17 15:40:00,12.75,12.75,12.72,12.72,70492.0,12.75,12.75,12.72,12.72,70492.0
2018-10-17 15:45:00,12.72,12.76,12.72,12.76,134332.0,12.72,12.76,12.72,12.76,134332.0
2018-10-17 15:50:00,12.76,12.77,12.75,12.75,137032.0,12.76,12.77,12.75,12.75,137032.0
2018-10-17 15:55:00,12.75,12.76,12.74,12.75,189784.0,12.75,12.76,12.74,12.75,189784.0
2018-10-18 09:30:00,12.72,12.72,12.6,12.64,67824.0,12.72,12.72,12.6,12.64,67824.0
2018-10-18 09:35:00,12.63,12.71,12.6,12.71,54444.0,12.63,12.71,12.6,12.71,54444.0
2018-10-18 09:40:00,12.7,12.72,12.7,12.7,14364.0,12.7,12.72,12.7,12.7,14364.0
2018-10-18 09:45:00,12.7,12.71,12.65,12.69,54924.0,12.7,12.71,12.65,12.69,54924.0
2018-10-18 09:50:00,12.69,12.7,12.66,12.66,40300.0,12.69,12.7,12.66,12.66,40300.0
2018-10-18 09:55:00,12.67,12.68,12.65,12.67,34404.0,12.67,12.68,12.65,12.67,34404.0
2018-10-18 10:00:00,12.67,12.69,12.65,12.69,39440.0,12.67,12.69,12.65,12.69,39440.0
2018-10-18 10:05:00,12.7,12.7,12.66,12.66,25948.0,12.7,12.7,12.66,12.66,25948.0
2018-10-18 10:10:00,12.65,12.65,12.6,12.61,17928.0,12.65,12.65,12.6,12.61,17928.0
2018-10-18 10:15:00,12.62,12.66,12.62,12.66,24968.0,12.62,12.66,12.62,12.66,24968.0
2018-10-18 10:20:00,12.66,12.68,12.65,12.65,29604.0,12.66,12.68,12.65,12.65,29604.0
2018-10-18 10:25:00,12.66,12.67,12.64,12.65,23628.0,12.66,12.67,12.64,12.65,23628.0
2018-10-18 10:30:00,12.65,12.67,12.65,12.66,24800.0,12.65,12.67,12.65,12.66,24800.0
2018-10-18 10:35:00,12.67,12.69,12.66,12.67,34188.0,12.67,12.69,12.66,12.67,34188.0
2018-10-18 10:40:00,12.67,12.67,12.65,12.65,33040.0,12.67,12.67,12.65,12.65,33040.0
2018-10-18 10:45:00,12.65,12.66,12.63,12.64,32704.0,12.65,12.66,12.63,12.64,32704.0
2018-10-18 10:50:00,12.63,12.65,12.63,12.65,20488.0,12.63,12.65,12.63,12.65,20488.0
2018-10-18 10:55:00,12.65,12.68,12.65,12.67,19088.0,12.65,12.68,12.65,12.67,19088.0
2018-10-18 11:00:00,12.67,12.68,12.65,12.65,18420.0,12.67,12.68,12.65,12.65,18420.0
2018-10-18 11:05:00,12.65,12.66,12.64,12.64,21336.0,12.65,12.66,12.64,12.64,21336.0
2018-10-18 11:10:00,12.65,12.66,12.65,12.66,21160.0,12.65,12.66,12.65,12.66,21160.0
2018-10-18 11:15:00,12.66,12.68,12.64,12.64,42128.0,12.66,12.68,12.64,12.64,42128.0
2018-10-18 11:20:00,12.63,12.63,12.6,12.6,15600.0,12.63,12.63,12.6,12.6,15600.0
2018-10-18 11:25:00,12.6,12.61,12.58,12.59,24160.0,12.6,12.61,12.58,12.59,24160.0
2018-10-18 11:30:00,12.58,12.59,12.55,12.55,37904.0,12.58,12.59,12.55,12.55,37904.0
2018-10-18 11:35:00,12.55,12.56,12.5,12.54,143580.0,12.55,12.56,12.5,12.54,143580.0
2018-10-18 11:40:00,12.54,12.54,12.52,12.53,42992.0,12.54,12.54,12.52,12.53,42992.0
2018-10-18 11:45:00,12.53,12.53,12.48,12.49,49180.0,12.53,12.53,12.48,12.49,49180.0
2018-10-18 11:50:00,12.48,12.48,12.46,12.48,38512.0,12.48,12.48,12.46,12.48,38512.0
2018-10-18 11:55:00,12.49,12.49,12.46,12.47,37540.0,12.49,12.49,12.46,12.47,37540.0
2018-10-18 12:00:00,12.46,12.48,12.46,12.47,28848.0,12.46,12.48,12.46,12.47,28848.0
2018-10-18 12:05:00,12.48,12.49,12.47,12.49,32412.0,12.48,12.49,12.47,12.49,32412.0
2018-10-18 12:10:00,12.49,12.49,12.47,12.48,22352.0,12.49,12.49,12.47,12.48,22352.0
2018-10-18 12:15:00,12.47,12.48,12.47,12.47,10648.0,12.47,12.48,12.47,12.47,10648.0
2018-10-18 12:20:00,12.47,12.5,12.47,12.5,21628.0,12.47,12.5,12.47,12.5,21628.0
2018-10-18 12:25:00,12.5,12.52,12.49,12.5,69820.0,12.5,12.52,12.49,12.5,69820.0
2018-10-18 12:30:00,12.5,12.5,12.49,12.5,34532.0,12.5,12.5,12.49,12.5,34532.0
2018-10-18 12:35:00,12.5,12.51,12.49,12.5,64304.0,12.5,12.51,12.49,12.5,64304.0
2018-10-18 12:40:00,12.5,12.52,12.49,12.51,98400.0,12.5,12.52,12.49,12.51,98400.0
2018-10-18 12:45:00,12.5,12.52,12.5,12.5,30004.0,12.5,12.52,12.5,12.5,30004.0
2018-10-18 12:50:00,12.5,12.51,12.49,12.5,40184.0,12.5,12.51,12.49,12.5,40184.0
2018-10-18 12:55:00,12.5,12.51,12.49,12.49,21200.0,12.5,12.51,12.49,12.49,21200.0
2018-10-18 13:00:00,12.49,12.49,12.47,12.47,27348.0,12.49,12.49,12.47,12.47,27348.0
2018-10-18 13:05:00,12.47,12.47,12.45,12.45,92208.0,12.47,12.47,12.45,12.45,92208.0
2018-10-18 13:10:00,12.45,12.46,12.42,12.43,125004.0,12.45,12.46,12.42,12.43,125004.0
2018-10-18 13:15:00,12.43,12.44,12.38,12.4,90428.0,12.43,12.44,12.38,12.4,90428.0
2018-10-18 13:20:00,12.4,12.42,12.38,12.39,52712.0,12.4,12.42,12.38,12.39,52712.0
2018-10-18 13:25:00,12.39,12.41,12.38,12.4,13152.0,12.39,12.41,12.38,12.4,13152.0
2018-10-18 13:30:00,12.4,12.42,12.39,12.42,25796.0,12.4,12.42,12.39,12.42,25796.0
2018-10-18 13:35:00,12.41,12.41,12.39,12.4,29116.0,12.41,12.41,12.39,12.4,29116.0
2018-10-18 13:40:00,12.4,12.4,12.37,12.37,98064.0,12.4,12.4,12.37,12.37,98064.0
2018-10-18 13:45:00,12.38,12.4,12.37,12.4,33716.0,12.38,12.4,12.37,12.4,33716.0
2018-10-18 13:50:00,12.4,12.41,12.38,12.39,44016.0,12.4,12.41,12.38,12.39,44016.0
2018-10-18 13:55:00,12.4,12.42,12.39,12.41,26848.0,12.4,12.42,12.39,12.41,26848.0
2018-10-18 14:00:00,12.42,12.45,12.41,12.44,23332.0,12.42,12.45,12.41,12.44,23332.0
2018-10-18 14:05:00,12.43,12.46,12.43,12.45,20920.0,12.43,12.46,12.43,12.45,20920.0
2018-10-18 14:10:00,12.44,12.45,12.43,12.43,16684.0,12.44,12.45,12.43,12.43,16684.0
2018-10-18 14:15:00,12.43,12.43,12.41,12.42,24844.0,12.43,12.43,12.41,12.42,24844.0
2018-10-18 14:20:00,12.42,12.46,12.41,12.46,137976.0,12.42,12.46,12.41,12.46,137976.0
2018-10-18 14:25:00,12.46,12.46,12.43,12.44,21180.0,12.46,12.46,12.43,12.44,21180.0
2018-10-18 14:30:00,12.44,12.46,12.43,12.46,42400.0,12.44,12.46,12.43,12.46,42400.0
2018-10-18 14:35:00,12.46,12.46,12.43,12.44,189572.0,12.46,12.46,12.43,12.44,189572.0
2018-10-18 14:40:00,12.44,12.47,12.43,12.47,24148.0,12.44,12.47,12.43,12.47,24148.0
2018-10-18 14:45:00,12.47,12.48,12.46,12.47,32676.0,12.47,12.48,12.46,12.47,32676.0
2018-10-18 14:50:00,12.47,12.48,12.46,12.48,40740.0,12.47,12.48,12.46,12.48,40740.0
2018-10-18 14:55:00,12.47,12.49,12.47,12.47,20916.0,12.47,12.49,12.47,12.47,20916.0
2018-10-18 15:00:00,12.47,12.48,12.45,12.45,33028.0,12.47,12.48,12.45,12.45,33028.0
2018-10-18 15:05:00,12.45,12.45,12.44,12.44,28764.0,12.45,12.45,12.44,12.44,28764.0
2018-10-18 15:10:00,12.44,12.44,12.43,12.43,23028.0,12.44,12.44,12.43,12.43,23028.0
2018-10-18 15:15:00,12.43,12.47,12.43,12.45,62188.0,12.43,12.47,12.43,12.45,62188.0
2018-10-18 15:20:00,12.45,12.47,12.44,12.47,32172.0,12.45,12.47,12.44,12.47,32172.0
2018-10-18 15:25:00,12.47,12.49,12.47,12.47,26624.0,12.47,12.49,12.47,12.47,26624.0
2018-10-18 15:30:00,12.47,12.47,12.45,12.45,42592.0,12.47,12.47,12.45,12.45,42592.0
2018-10-18 15:35:00,12.45,12.47,12.43,12.47,148152.0,12.45,12.47,12.43,12.47,148152.0
2018-10-18 15:40:00,12.47,12.49,12.45,12.45,78300.0,12.47,12.49,12.45,12.45,78300.0
2018-10-18 15:45:00,12.45,12.47,12.45,12.46,90048.0,12.45,12.47,12.45,12.46,90048.0
2018-10-18 15:50:00,12.46,12.46,12.43,12.43,194176.0,12.46,12.46,12.43,12.43,194176.0
2018-10-18 15:55:00,12.43,12.44,12.42,12.44,244348.0,12.43,12.44,12.42,12.44,244348.0
2018-10-19 09:30:00,12.47,12.54,12.44,12.44,326488.0,12.47,12.54,12.44,12.44,326488.0
2018-10-19 09:35:00,12.43,12.47,12.4,12.46,38184.0,12.43,12.47,12.4,12.46,38184.0
2018-10-19 09:40:00,12.46,12.48,12.43,12.44,30204.0,12.46,12.48,12.43,12.44,30204.0
2018-10-19 09:45:00,12.45,12.47,12.45,12.47,8664.0,12.45,12.47,12.45,12.47,8664.0
2018-10-19 09:50:00,12.47,12.49,12.47,12.47,40488.0,12.47,12.49,12.47,12.47,40488.0
2018-10-19 09:55:00,12.48,12.49,12.47,12.47,45764.0,12.48,12.49,12.47,12.47,45764.0
2018-10-19 10:00:00,12.47,12.5,12.45,12.5,40120.0,12.47,12.5,12.45,12.5,40120.0
2018-10-19 10:05:00,12.5,12.52,12.49,12.51,40624.0,12.5,12.52,12.49,12.51,40624.0
2018-10-19 10:10:00,12.51,12.52,12.48,12.49,32848.0,12.51,12.52,12.48,12.49,32848.0
2018-10-19 10:15:00,12.49,12.51,12.49,12.49,28484.0,12.49,12.51,12.49,12.49,28484.0
2018-10-19 10:20:00,12.49,12.5,12.49,12.49,18856.0,12.49,12.5,12.49,12.49,18856.0
2018-10-19 10:25:00,12.49,12.49,12.47,12.48,16400.0,12.49,12.49,12.47,12.48,16400.0
2018-10-19 10:30:00,12.48,12.54,12.48,12.53,27656.0,12.48,12.54,12.48,12.53,27656.0
2018-10-19 10:35:00,12.54,12.55,12.5,12.51,31396.0,12.54,12.55,12.5,12.51,31396.0
2018-10-19 10:40:00,12.51,12.51,12.49,12.51,17108.0,12.51,12.51,12.49,12.51,17108.0
2018-10-19 10:45:00,12.51,12.53,12.49,12.49,20656.0,12.51,12.53,12.49,12.49,20656.0
2018-10-19 10:50:00,12.49,12.49,12.48,12.49,10800.0,12.49,12.49,12.48,12.49,10800.0
2018-10-19 10:55:00,12.49,12.5,12.49,12.5,23120.0,12.49,12.5,12.49,12.5,23120.0
2018-10-19 11:00:00,12.51,12.53,12.49,12.49,33236.0,12.51,12.53,12.49,12.49,33236.0
2018-10-19 11:05:00,12.49,12.54,12.49,12.54,25576.0,12.49,12.54,12.49,12.54,25576.0
2018-10-19 11:10:00,12.54,12.56,12.52,12.52,39484.0,12.54,12.56,12.52,12.52,39484.0
2018-10-19 11:15:00,12.52,12.53,12.5,12.51,35884.0,12.52,12.53,12.5,12.51,35884.0
2018-10-19 11:20:00,12.51,12.52,12.5,12.5,28400.0,12.51,12.52,12.5,12.5,28400.0
2018-10-19 11:25:00,12.5,12.52,12.49,12.51,15680.0,12.5,12.52,12.49,12.51,15680.0
2018-10-19 11:30:00,12.51,12.51,12.47,12.48,51840.0,12.51,12.51,12.47,12.48,51840.0
2018-10-19 11:35:00,12.48,12.48,12.44,12.45,46468.0,12.48,12.48,12.44,12.45,46468.0
2018-10-19 11:40:00,12.45,12.46,12.43,12.44,51012.0,12.45,12.46,12.43,12.44,51012.0
2018-10-19 11:45:00,12.44,12.46,12.44,12.44,18824.0,12.44,12.46,12.44,12.44,18824.0
2018-10-19 11:50:00,12.45,12.46,12.41,12.41,29428.0,12.45,12.46,12.41,12.41,29428.0
2018-10-19 11:55:00,12.41,12.44,12.4,12.44,31948.0,12.41,12.44,12.4,12.44,31948.0
2018-10-19 12:00:00,12.44,12.45,12.39,12.4,109672.0,12.44,12.45,12.39,12.4,109672.0
2018-10-19 12:05:00,12.42,12.43,12.41,12.41,16952.0,12.42,12.43,12.41,12.41,16952.0
2018-10-19 12:10:00,12.41,12.41,12.39,12.41,155644.0,12.41,12.41,12.39,12.41,155644.0
2018-10-19 12:15:00,12.41,12.41,12.37,12.38,48732.0,12.41,12.41,12.37,12.38,48732.0
2018-10-19 12:20:00,12.37,12.38,12.3,12.34,158348.0,12.37,12.38,12.3,12.34,158348.0
2018-10-19 12:25:00,12.33,12.34,12.31,12.34,37888.0,12.33,12.34,12.31,12.34,37888.0
2018-10-19 12:30:00,12.34,12.34,12.29,12.29,90400.0,12.34,12.34,12.29,12.29,90400.0
2018-10-19 12:35:00,12.3,12.31,12.29,12.31,49968.0,12.3,12.31,12.29,12.31,49968.0
2018-10-19 12:40:00,12.31,12.33,12.29,12.33,34660.0,12.31,12.33,12.29,12.33,34660.0
2018-10-19 12:45:00,12.33,12.35,12.32,12.34,52468.0,12.33,12.35,12.32,12.34,52468.0
2018-10-19 12:50:00,12.34,12.36,12.31,12.36,294952.0,12.34,12.36,12.31,12.36,294952.0
2018-10-19 12:55:00,12.36,12.39,12.36,12.38,50840.0,12.36,12.39,12.36,12.38,50840.0
2018-10-19 13:00:00,12.38,12.39,12.35,12.37,38860.0,12.38,12.39,12.35,12.37,38860.0
2018-10-19 13:05:00,12.36,12.37,12.31,12.33,33128.0,12.36,12.37,12.31,12.33,33128.0
2018-10-19 13:10:00,12.33,12.38,12.33,12.37,73796.0,12.33,12.38,12.33,12.37,73796.0
2018-10-19 13:15:00,12.37,12.38,12.36,12.37,85468.0,12.37,12.38,12.36,12.37,85468.0
2018-10-19 13:20:00,12.37,12.37,12.36,12.37,24760.0,12.37,12.37,12.36,12.37,24760.0
2018-10-19 13:25:00,12.36,12.37,12.35,12.37,25944.0,12.36,12.37,12.35,12.37,25944.0
2018-10-19 13:30:00,12.37,12.38,12.36,12.38,65224.0,12.37,12.38,12.36,12.38,65224.0
2018-10-19 13:35:00,12.38,12.38,12.37,12.37,14408.0,12.38,12.38,12.37,12.37,14408.0
2018-10-19 13:40:00,12.37,12.38,12.34,12.34,69544.0,12.37,12.38,12.34,12.34,69544.0
2018-10-19 13:45:00,12.34,12.34,12.32,12.33,89452.0,12.34,12.34,12.32,12.33,89452.0
2018-10-19 13:50:00,12.32,12.33,12.29,12.3,66616.0,12.32,12.33,12.29,12.3,66616.0
2018-10-19 13:55:00,12.3,12.31,12.29,12.29,33292.0,12.3,12.31,12.29,12.29,33292.0
2018-10-19 14:00:00,12.29,12.29,12.26,12.26,39280.0,12.29,12.29,12.26,12.26,39280.0
2018-10-19 14:05:00,12.26,12.27,12.24,12.26,225316.0,12.26,12.27,12.24,12.26,225316.0
2018-10-19 14:10:00,12.26,12.28,12.26,12.27,137232.0,12.26,12.28,12.26,12.27,137232.0
2018-10-19 14:15:00,12.27,12.28,12.26,12.27,40200.0,12.27,12.28,12.26,12.27,40200.0
2018-10-19 14:20:00,12.27,12.31,12.26,12.3,62244.0,12.27,12.31,12.26,12.3,62244.0
2018-10-19 14:25:00,12.3,12.31,12.29,12.3,48424.0,12.3,12.31,12.29,12.3,48424.0
2018-10-19 14:30:00,12.29,12.31,12.28,12.29,59904.0,12.29,12.31,12.28,12.29,59904.0
2018-10-19 14:35:00,12.3,12.32,12.3,12.31,41484.0,12.3,12.32,12.3,12.31,41484.0
2018-10-19 14:40:00,12.31,12.31,12.28,12.28,49156.0,12.31,12.31,12.28,12.28,49156.0
2018-10-19 14:45:00,12.28,12.31,12.28,12.31,54748.0,12.28,12.31,12.28,12.31,54748.0
2018-10-19 14:50:00,12.31,12.31,12.3,12.3,51336.0,12.31,12.31,12.3,12.3,51336.0
2018-10-19 14:55:00,12.3,12.3,12.28,12.28,50112.0,12.3,12.3,12.28,12.28,50112.0
2018-10-19 15:00:00,12.29,12.3,12.28,12.29,80548.0,12.29,12.3,12.28,12.29,80548.0
2018-10-19 15:05:00,12.3,12.31,12.3,12.31,75340.0,12.3,12.31,12.3,12.31,75340.0
2018-10-19 15:10:00,12.31,12.31,12.3,12.31,55040.0,12.31,12.31,12.3,12.31,55040.0
2018-10-19 15:15:00,12.31,12.33,12.31,12.33,76096.0,12.31,12.33,12.31,12.33,76096.0
2018-10-19 15:20:00,12.33,12.34,12.31,12.31,70412.0,12.33,12.34,12.31,12.31,70412.0
2018-10-19 15:25:00,12.31,12.36,12.31,12.36,85572.0,12.31,12.36,12.31,12.36,85572.0
2018-10-19 15:30:00,12.36,12.36,12.34,12.35,81596.0,12.36,12.36,12.34,12.35,81596.0
2018-10-19 15:35:00,12.34,12.35,12.34,12.34,77448.0,12.34,12.35,12.34,12.34,77448.0
2018-10-19 15:40:00,12.34,12.35,12.33,12.35,88592.0,12.34,12.35,12.33,12.35,88592.0
2018-10-19 15:45:00,12.35,12.36,12.35,12.36,156268.0,12.35,12.36,12.35,12.36,156268.0
2018-10-19 15:50:00,12.36,12.36,12.34,12.34,189056.0,12.36,12.36,12.34,12.34,189056.0
2018-10-19 15:55:00,12.34,12.35,12.31,12.32,373264.0,12.34,12.35,12.31,12.32,373264.0
2018-10-22 09:30:00,12.34,12.39,12.34,12.36,384588.0,12.34,12.39,12.34,12.36,384588.0
2018-10-22 09:35:00,12.43,12.43,12.37,12.38,30400.0,12.43,12.43,12.37,12.38,30400.0
2018-10-22 09:40:00,12.38,12.38,12.36,12.38,152408.0,12.38,12.38,12.36,12.38,152408.0
2018-10-22 09:45:00,12.38,12.46,12.38,12.45,25776.0,12.38,12.46,12.38,12.45,25776.0
2018-10-22 09:50:00,12.45,12.46,12.4,12.42,30916.0,12.45,12.46,12.4,12.42,30916.0
2018-10-22 09:55:00,12.41,12.45,12.4,12.45,76128.0,12.41,12.45,12.4,12.45,76128.0
2018-10-22 10:00:00,12.45,12.45,12.38,12.38,124932.0,12.45,12.45,12.38,12.38,124932.0
2018-10-22 10:05:00,12.38,12.4,12.38,12.39,35860.0,12.38,12.4,12.38,12.39,35860.0
2018-10-22 10:10:00,12.4,12.43,12.4,12.4,41272.0,12.4,12.43,12.4,12.4,41272.0
2018-10-22 10:15:00,12.4,12.41,12.36,12.37,40288.0,12.4,12.41,12.36,12.37,40288.0
2018-10-22 10:20:00,12.37,12.38,12.35,12.37,69832.0,12.37,12.38,12.35,12.37,69832.0
2018-10-22 10:25:00,12.37,12.38,12.35,12.38,51976.0,12.37,12.38,12.35,12.38,51976.0
2018-10-22 10:30:00,12.37,12.4,12.36,12.4,34800.0,12.37,12.4,12.36,12.4,34800.0
2018-10-22 10:35:00,12.4,12.41,12.39,12.4,21936.0,12.4,12.41,12.39,12.4,21936.0
2018-10-22 10:40:00,12.41,12.44,12.4,12.43,106032.0,12.41,12.44,12.4,12.43,106032.0
2018-10-22 10:45:00,12.43,12.48,12.43,12.47,35104.0,12.43,12.48,12.43,12.47,35104.0
2018-10-22 10:50:00,12.47,12.5,12.45,12.45,33200.0,12.47,12.5,12.45,12.45,33200.0
2018-10-22 10:55:00,12.45,12.46,12.45,12.45,20568.0,12.45,12.46,12.45,12.45,20568.0
2018-10-22 11:00:00,12.45,12.46,12.41,12.42,40516.0,12.45,12.46,12.41,12.42,40516.0
2018-10-22 11:05:00,12.42,12.43,12.4,12.4,19788.0,12.42,12.43,12.4,12.4,19788.0
2018-10-22 11:10:00,12.4,12.41,12.38,12.41,52820.0,12.4,12.41,12.38,12.41,52820.0
2018-10-22 11:15:00,12.41,12.45,12.41,12.45,22388.0,12.41,12.45,12.41,12.45,22388.0
2018-10-22 11:20:00,12.45,12.47,12.43,12.46,52344.0,12.45,12.47,12.43,12.46,52344.0
2018-10-22 11:25:00,12.47,12.47,12.44,12.45,23212.0,12.47,12.47,12.44,12.45,23212.0
2018-10-22 11:30:00,12.45,12.45,12.43,12.44,18400.0,12.45,12.45,12.43,12.44,18400.0
2018-10-22 11:35:00,12.44,12.46,12.44,12.45,34812.0,12.44,12.46,12.44,12.45,34812.0
2018-10-22 11:40:00,12.45,12.46,12.44,12.46,30000.0,12.45,12.46,12.44,12.46,30000.0
2018-10-22 11:45:00,12.46,12.5,12.46,12.49,34068.0,12.46,12.5,12.46,12.49,34068.0
2018-10-22 11:50:00,12.49,12.49,12.46,12.46,41976.0,12.49,12.49,12.46,12.46,41976.0
2018-10-22 11:55:00,12.45,12.47,12.45,12.46,28048.0,12.45,12.47,12.45,12.46,28048.0
2018-10-22 12:00:00,12.47,12.47,12.45,12.45,21600.0,12.47,12.47,12.45,12.45,21600.0
2018-10-22 12:05:00,12.45,12.49,12.45,12.45,249052.0,12.45,12.49,12.45,12.45,249052.0
2018-10-22 12:10:00,12.45,12.46,12.44,12.44,35620.0,12.45,12.46,12.44,12.44,35620.0
2018-10-22 12:15:00,12.43,12.46,12.43,12.46,31584.0,12.43,12.46,12.43,12.46,31584.0
2018-10-22 12:20:00,12.46,12.47,12.45,12.46,27632.0,12.46,12.47,12.45,12.46,27632.0
2018-10-22 12:25:00,12.45,12.49,12.45,12.48,58360.0,12.45,12.49,12.45,12.48,58360.0
2018-10-22 12:30:00,12.49,12.49,12.48,12.49,44236.0,12.49,12.49,12.48,12.49,44236.0
2018-10-22 12:35:00,12.5,12.53,12.49,12.52,53620.0,12.5,12.53,12.49,12.52,53620.0
2018-10-22 12:40:00,12.52,12.55,12.52,12.54,120548.0,12.52,12.55,12.52,12.54,120548.0
2018-10-22 12:45:00,12.55,12.55,12.53,12.54,44796.0,12.55,12.55,12.53,12.54,44796.0
2018-10-22 12:50:00,12.55,12.56,12.55,12.55,23792.0,12.55,12.56,12.55,12.55,23792.0
2018-10-22 12:55:00,12.55,12.58,12.55,12.58,24224.0,12.55,12.58,12.55,12.58,24224.0
2018-10-22 13:00:00,12.58,12.58,12.54,12.55,51160.0,12.58,12.58,12.54,12.55,51160.0
2018-10-22 13:05:00,12.55,12.61,12.55,12.6,57884.0,12.55,12.61,12.55,12.6,57884.0
2018-10-22 13:10:00,12.6,12.61,12.59,12.6,73468.0,12.6,12.61,12.59,12.6,73468.0
2018-10-22 13:15:00,12.6,12.61,12.56,12.61,74436.0,12.6,12.61,12.56,12.61,74436.0
2018-10-22 13:20:00,12.6,12.61,12.58,12.58,39300.0,12.6,12.61,12.58,12.58,39300.0
2018-10-22 13:25:00,12.59,12.6,12.58,12.6,19392.0,12.59,12.6,12.58,12.6,19392.0
2018-10-22 13:30:00,12.59,12.59,12.57,12.59,55548.0,12.59,12.59,12.57,12.59,55548.0
2018-10-22 13:35:00,12.59,12.61,12.58,12.59,50172.0,12.59,12.61,12.58,12.59,50172.0
2018-10-22 13:40:00,12.59,12.62,12.59,12.62,19636.0,12.59,12.62,12.59,12.62,19636.0
2018-10-22 13:45:00,12.62,12.63,12.59,12.6,46524.0,12.62,12.63,12.59,12.6,46524.0
2018-10-22 13:50:00,12.59,12.59,12.58,12.59,30408.0,12.59,12.59,12.58,12.59,30408.0
2018-10-22 13:55:00,12.59,12.61,12.59,12.59,38504.0,12.59,12.61,12.59,12.59,38504.0
2018-10-22 14:00:00,12.59,12.6,12.58,12.58,41468.0,12.59,12.6,12.58,12.58,41468.0
2018-10-22 14:05:00,12.58,12.59,12.58,12.59,26648.0,12.58,12.59,12.58,12.59,26648.0
2018-10-22 14:10:00,12.59,12.6,12.56,12.57,36964.0,12.59,12.6,12.56,12.57,36964.0
2018-10-22 14:15:00,12.56,12.57,12.55,12.55,30400.0,12.56,12.57,12.55,12.55,30400.0
2018-10-22 14:20:00,12.55,12.57,12.55,12.55,39352.0,12.55,12.57,12.55,12.55,39352.0
2018-10-22 14:25:00,12.55,12.56,12.55,12.55,54264.0,12.55,12.56,12.55,12.55,54264.0
2018-10-22 14:30:00,12.55,12.56,12.54,12.54,39140.0,12.55,12.56,12.54,12.54,39140.0
2018-10-22 14:35:00,12.54,12.57,12.54,12.56,32300.0,12.54,12.57,12.54,12.56,32300.0
2018-10-22 14:40:00,12.56,12.57,12.55,12.57,34192.0,12.56,12.57,12.55,12.57,34192.0
2018-10-22 14:45:00,12.57,12.59,12.57,12.59,24892.0,12.57,12.59,12.57,12.59,24892.0
2018-10-22 14:50:00,12.59,12.6,12.58,12.58,72840.0,12.59,12.6,12.58,12.58,72840.0
2018-10-22 14:55:00,12.58,12.6,12.58,12.59,35912.0,12.58,12.6,12.58,12.59,35912.0
2018-10-22 15:00:00,12.59,12.63,12.59,12.62,54308.0,12.59,12.63,12.59,12.62,54308.0
2018-10-22 15:05:00,12.62,12.62,12.61,12.62,42788.0,12.62,12.62,12.61,12.62,42788.0
2018-10-22 15:10:00,12.62,12.63,12.62,12.63,41196.0,12.62,12.63,12.62,12.63,41196.0
2018-10-22 15:15:00,12.63,12.63,12.62,12.62,32240.0,12.63,12.63,12.62,12.62,32240.0
2018-10-22 15:20:00,12.62,12.63,12.62,12.62,48300.0,12.62,12.63,12.62,12.62,48300.0
2018-10-22 15:25:00,12.62,12.63,12.62,12.62,44088.0,12.62,12.63,12.62,12.62,44088.0
2018-10-22 15:30:00,12.62,12.65,12.62,12.65,106568.0,12.62,12.65,12.62,12.65,106568.0
2018-10-22 15:35:00,12.65,12.67,12.63,12.63,115048.0,12.65,12.67,12.63,12.63,115048.0
2018-10-22 15:40:00,12.63,12.63,12.62,12.63,96840.0,12.63,12.63,12.62,12.63,96840.0
2018-10-22 15:45:00,12.63,12.65,12.62,12.62,164128.0,12.63,12.65,12.62,12.62,164128.0
2018-10-22 15:50:00,12.62,12.63,12.62,12.62,134984.0,12.62,12.63,12.62,12.62,134984.0
2018-10-22 15:55:00,12.63,12.63,12.62,12.62,388956.0,12.63,12.63,12.62,12.62,388956.0
2018-10-23 09:30:00,12.43,12.49,12.41,12.48,104256.0,12.43,12.49,12.41,12.48,104256.0
2018-10-23 09:35:00,12.46,12.47,12.45,12.45,18856.0,12.46,12.47,12.45,12.45,18856.0
2018-10-23 09:40:00,12.44,12.47,12.42,12.46,43084.0,12.44,12.47,12.42,12.46,43084.0
2018-10-23 09:45:00,12.45,12.45,12.42,12.44,45008.0,12.45,12.45,12.42,12.44,45008.0
2018-10-23 09:50:00,12.43,12.47,12.41,12.43,36840.0,12.43,12.47,12.41,12.43,36840.0
2018-10-23 09:55:00,12.44,12.44,12.4,12.41,29516.0,12.44,12.44,12.4,12.41,29516.0
2018-10-23 10:00:00,12.4,12.41,12.33,12.34,58564.0,12.4,12.41,12.33,12.34,58564.0
2018-10-23 10:05:00,12.34,12.36,12.32,12.33,52132.0,12.34,12.36,12.32,12.33,52132.0
2018-10-23 10:10:00,12.33,12.34,12.27,12.28,51172.0,12.33,12.34,12.27,12.28,51172.0
2018-10-23 10:15:00,12.29,12.3,12.26,12.27,61484.0,12.29,12.3,12.26,12.27,61484.0
2018-10-23 10:20:00,12.27,12.29,12.24,12.26,75680.0,12.27,12.29,12.24,12.26,75680.0
2018-10-23 10:25:00,12.25,12.29,12.25,12.26,55468.0,12.25,12.29,12.25,12.26,55468.0
2018-10-23 10:30:00,12.26,12.26,12.19,12.2,72564.0,12.26,12.26,12.19,12.2,72564.0
2018-10-23 10:35:00,12.2,12.24,12.18,12.23,38592.0,12.2,12.24,12.18,12.23,38592.0
2018-10-23 10:40:00,12.24,12.24,12.21,12.22,37836.0,12.24,12.24,12.21,12.22,37836.0
2018-10-23 10:45:00,12.22,12.27,12.2,12.26,94316.0,12.22,12.27,12.2,12.26,94316.0
2018-10-23 10:50:00,12.26,12.26,12.22,12.23,79568.0,12.26,12.26,12.22,12.23,79568.0
2018-10-23 10:55:00,12.24,12.26,12.21,12.22,55468.0,12.24,12.26,12.21,12.22,55468.0
2018-10-23 11:00:00,12.22,12.22,12.18,12.19,45436.0,12.22,12.22,12.18,12.19,45436.0
2018-10-23 11:05:00,12.19,12.23,12.19,12.22,43988.0,12.19,12.23,12.19,12.22,43988.0
2018-10-23 11:10:00,12.22,12.25,12.22,12.23,93848.0,12.22,12.25,12.22,12.23,93848.0
2018-10-23 11:15:00,12.24,12.26,12.24,12.25,166836.0,12.24,12.26,12.24,12.25,166836.0
2018-10-23 11:20:00,12.25,12.29,12.25,12.28,31880.0,12.25,12.29,12.25,12.28,31880.0
2018-10-23 11:25:00,12.28,12.31,12.28,12.28,33284.0,12.28,12.31,12.28,12.28,33284.0
2018-10-23 11:30:00,12.28,12.29,12.26,12.26,39704.0,12.28,12.29,12.26,12.26,39704.0
2018-10-23 11:35:00,12.26,12.26,12.23,12.23,65984.0,12.26,12.26,12.23,12.23,65984.0
2018-10-23 11:40:00,12.23,12.24,12.22,12.22,56444.0,12.23,12.24,12.22,12.22,56444.0
2018-10-23 11:45:00,12.22,12.24,12.22,12.23,34416.0,12.22,12.24,12.22,12.23,34416.0
2018-10-23 11:50:00,12.23,12.23,12.21,12.22,41384.0,12.23,12.23,12.21,12.22,41384.0
2018-10-23 11:55:00,12.22,12.22,12.2,12.2,43080.0,12.22,12.22,12.2,12.2,43080.0
2018-10-23 12:00:00,12.2,12.22,12.2,12.21,54604.0,12.2,12.22,12.2,12.21,54604.0
2018-10-23 12:05:00,12.21,12.24,12.21,12.24,207104.0,12.21,12.24,12.21,12.24,207104.0
2018-10-23 12:10:00,12.24,12.26,12.23,12.25,64228.0,12.24,12.26,12.23,12.25,64228.0
2018-10-23 12:15:00,12.26,12.29,12.24,12.29,99184.0,12.26,12.29,12.24,12.29,99184.0
2018-10-23 12:20:00,12.29,12.3,12.28,12.28,51172.0,12.29,12.3,12.28,12.28,51172.0
2018-10-23 12:25:00,12.29,12.31,12.29,12.31,28556.0,12.29,12.31,12.29,12.31,28556.0
2018-10-23 12:30:00,12.31,12.35,12.31,12.34,32692.0,12.31,12.35,12.31,12.34,32692.0
2018-10-23 12:35:00,12.34,12.34,12.3,12.32,132700.0,12.34,12.34,12.3,12.32,132700.0
2018-10-23 12:40:00,12.33,12.35,12.32,12.35,60540.0,12.33,12.35,12.32,12.35,60540.0
2018-10-23 12:45:00,12.35,12.36,12.34,12.36,93224.0,12.35,12.36,12.34,12.36,93224.0
2018-10-23 12:50:00,12.36,12.37,12.33,12.35,50524.0,12.36,12.37,12.33,12.35,50524.0
2018-10-23 12:55:00,12.34,12.36,12.33,12.34,60736.0,12.34,12.36,12.33,12.34,60736.0
2018-10-23 13:00:00,12.34,12.39,12.34,12.38,41988.0,12.34,12.39,12.34,12.38,41988.0
2018-10-23 13:05:00,12.37,12.4,12.37,12.4,36752.0,12.37,12.4,12.37,12.4,36752.0
2018-10-23 13:10:00,12.4,12.41,12.38,12.4,34692.0,12.4,12.41,12.38,12.4,34692.0
2018-10-23 13:15:00,12.4,12.42,12.39,12.4,36996.0,12.4,12.42,12.39,12.4,36996.0
2018-10-23 13:20:00,12.4,12.43,12.39,12.42,26552.0,12.4,12.43,12.39,12.42,26552.0
2018-10-23 13:25:00,12.42,12.43,12.39,12.4,23988.0,12.42,12.43,12.39,12.4,23988.0
2018-10-23 13:30:00,12.4,12.42,12.39,12.41,39748.0,12.4,12.42,12.39,12.41,39748.0
2018-10-23 13:35:00,12.42,12.42,12.38,12.39,38512.0,12.42,12.42,12.38,12.39,38512.0
2018-10-23 13:40:00,12.39,12.4,12.35,12.35,35136.0,12.39,12.4,12.35,12.35,35136.0
2018-10-23 13:45:00,12.35,12.36,12.35,12.35,40064.0,12.35,12.36,12.35,12.35,40064.0
2018-10-23 13:50:00,12.35,12.38,12.35,12.37,50296.0,12.35,12.38,12.35,12.37,50296.0
2018-10-23 13:55:00,12.37,12.38,12.36,12.37,60288.0,12.37,12.38,12.36,12.37,60288.0
2018-10-23 14:00:00,12.37,12.4,12.37,12.38,26496.0,12.37,12.4,12.37,12.38,26496.0
2018-10-23 14:05:00,12.38,12.4,12.38,12.4,25952.0,12.38,12.4,12.38,12.4,25952.0
2018-10-23 14:10:00,12.4,12.42,12.39,12.41,22728.0,12.4,12.42,12.39,12.41,22728.0
2018-10-23 14:15:00,12.41,12.45,12.41,12.45,55768.0,12.41,12.45,12.41,12.45,55768.0
2018-10-23 14:20:00,12.45,12.45,12.43,12.45,50732.0,12.45,12.45,12.43,12.45,50732.0
2018-10-23 14:25:00,12.45,12.45,12.43,12.44,44768.0,12.45,12.45,12.43,12.44,44768.0
2018-10-23 14:30:00,12.43,12.47,12.43,12.45,27564.0,12.43,12.47,12.43,12.45,27564.0
2018-10-23 14:35:00,12.45,12.47,12.44,12.46,30832.0,12.45,12.47,12.44,12.46,30832.0
2018-10-23 14:40:00,12.46,12.47,12.45,12.47,31524.0,12.46,12.47,12.45,12.47,31524.0
2018-10-23 14:45:00,12.46,12.47,12.45,12.47,23916.0,12.46,12.47,12.45,12.47,23916.0
2018-10-23 14:50:00,12.46,12.48,12.46,12.46,35520.0,12.46,12.48,12.46,12.46,35520.0
2018-10-23 14:55:00,12.46,12.49,12.46,12.48,43520.0,12.46,12.49,12.46,12.48,43520.0
2018-10-23 15:00:00,12.48,12.5,12.48,12.48,34156.0,12.48,12.5,12.48,12.48,34156.0
2018-10-23 15:05:00,12.48,12.5,12.47,12.49,76000.0,12.48,12.5,12.47,12.49,76000.0
2018-10-23 15:10:00,12.48,12.49,12.46,12.47,124300.0,12.48,12.49,12.46,12.47,124300.0
2018-10-23 15:15:00,12.47,12.49,12.47,12.48,46080.0,12.47,12.49,12.47,12.48,46080.0
2018-10-23 15:20:00,12.48,12.52,12.48,12.5,44692.0,12.48,12.52,12.48,12.5,44692.0
2018-10-23 15:25:00,12.5,12.51,12.48,12.48,40840.0,12.5,12.51,12.48,12.48,40840.0
2018-10-23 15:30:00,12.48,12.5,12.47,12.5,64384.0,12.48,12.5,12.47,12.5,64384.0
2018-10-23 15:35:00,12.49,12.5,12.47,12.47,59696.0,12.49,12.5,12.47,12.47,59696.0
2018-10-23 15:40:00,12.47,12.48,12.46,12.47,83884.0,12.47,12.48,12.46,12.47,83884.0
2018-10-23 15:45:00,12.47,12.47,12.45,12.47,83300.0,12.47,12.47,12.45,12.47,83300.0
2018-10-23 15:50:00,12.47,12.49,12.46,12.47,254220.0,12.47,12.49,12.46,12.47,254220.0
2018-10-23 15:55:00,12.47,12.47,12.46,12.46,347132.0,12.47,12.47,12.46,12.46,347132.0
2018-10-24 09:30:00,12.47,12.5,12.36,12.39,182632.0,12.47,12.5,12.36,12.39,182632.0
2018-10-24 09:35:00,12.4,12.45,12.36,12.44,93412.0,12.4,12.45,12.36,12.44,93412.0
2018-10-24 09:40:00,12.44,12.47,12.42,12.44,47084.0,12.44,12.47,12.42,12.44,47084.0
2018-10-24 09:45:00,12.44,12.45,12.38,12.38,74660.0,12.44,12.45,12.38,12.38,74660.0
2018-10-24 09:50:00,12.38,12.38,12.32,12.34,112268.0,12.38,12.38,12.32,12.34,112268.0
2018-10-24 09:55:00,12.35,12.37,12.3,12.31,134460.0,12.35,12.37,12.3,12.31,134460.0
2018-10-24 10:00:00,12.32,12.32,12.23,12.23,97360.0,12.32,12.32,12.23,12.23,97360.0
2018-10-24 10:05:00,12.23,12.28,12.22,12.26,116284.0,12.23,12.28,12.22,12.26,116284.0
2018-10-24 10:10:00,12.25,12.27,12.21,12.22,91460.0,12.25,12.27,12.21,12.22,91460.0
2018-10-24 10:15:00,12.22,12.25,12.2,12.24,120540.0,12.22,12.25,12.2,12.24,120540.0
2018-10-24 10:20:00,12.23,12.23,12.17,12.21,180536.0,12.23,12.23,12.17,12.21,180536.0
2018-10-24 10:25:00,12.21,12.22,12.17,12.17,104348.0,12.21,12.22,12.17,12.17,104348.0
2018-10-24 10:30:00,12.17,12.2,12.16,12.18,242484.0,12.17,12.2,12.16,12.18,242484.0
2018-10-24 10:35:00,12.18,12.2,12.13,12.13,104808.0,12.18,12.2,12.13,12.13,104808.0
2018-10-24 10:40:00,12.13,12.16,12.13,12.14,87220.0,12.13,12.16,12.13,12.14,87220.0
2018-10-24 10:45:00,12.14,12.14,12.11,12.14,64572.0,12.14,12.14,12.11,12.14,64572.0
2018-10-24 10:50:00,12.13,12.15,12.12,12.13,64388.0,12.13,12.15,12.12,12.13,64388.0
2018-10-24 10:55:00,12.13,12.14,12.11,12.12,69600.0,12.13,12.14,12.11,12.12,69600.0
2018-10-24 11:00:00,12.11,12.14,12.09,12.1,144788.0,12.11,12.14,12.09,12.1,144788.0
2018-10-24 11:05:00,12.1,12.1,12.02,12.02,154724.0,12.1,12.1,12.02,12.02,154724.0
2018-10-24 11:10:00,12.02,12.04,11.99,12.02,261264.0,12.02,12.04,11.99,12.02,261264.0
2018-10-24 11:15:00,12.01,12.02,11.98,11.99,200036.0,12.01,12.02,11.98,11.99,200036.0
2018-10-24 11:20:00,11.99,12.02,11.99,12.0,274120.0,11.99,12.02,11.99,12.0,274120.0
2018-10-24 11:25:00,12.0,12.01,11.95,11.96,220408.0,12.0,12.01,11.95,11.96,220408.0
2018-10-24 11:30:00,11.96,12.0,11.95,11.99,131992.0,11.96,12.0,11.95,11.99,131992.0
2018-10-24 11:35:00,11.99,11.99,11.95,11.95,113812.0,11.99,11.99,11.95,11.95,113812.0
2018-10-24 11:40:00,11.96,11.96,11.88,11.89,156888.0,11.96,11.96,11.88,11.89,156888.0
2018-10-24 11:45:00,11.89,11.93,11.87,11.92,246904.0,11.89,11.93,11.87,11.92,246904.0
2018-10-24 11:50:00,11.91,11.91,11.87,11.89,242064.0,11.91,11.91,11.87,11.89,242064.0
2018-10-24 11:55:00,11.89,11.9,11.83,11.83,494572.0,11.89,11.9,11.83,11.83,494572.0
2018-10-24 12:00:00,11.84,11.9,11.84,11.9,161272.0,11.84,11.9,11.84,11.9,161272.0
2018-10-24 12:05:00,11.9,11.93,11.89,11.9,254772.0,11.9,11.93,11.89,11.9,254772.0
2018-10-24 12:10:00,11.9,11.93,11.89,11.92,78392.0,11.9,11.93,11.89,11.92,78392.0
2018-10-24 12:15:00,11.92,11.92,11.84,11.85,358284.0,11.92,11.92,11.84,11.85,358284.0
2018-10-24 12:20:00,11.85,11.87,11.83,11.83,127592.0,11.85,11.87,11.83,11.83,127592.0
2018-10-24 12:25:00,11.83,11.85,11.82,11.82,230348.0,11.83,11.85,11.82,11.82,230348.0
2018-10-24 12:30:00,11.82,11.83,11.81,11.81,237476.0,11.82,11.83,11.81,11.81,237476.0
2018-10-24 12:35:00,11.81,11.81,11.74,11.77,288944.0,11.81,11.81,11.74,11.77,288944.0
2018-10-24 12:40:00,11.77,11.77,11.68,11.69,277152.0,11.77,11.77,11.68,11.69,277152.0
2018-10-24 12:45:00,11.69,11.7,11.6,11.69,318948.0,11.69,11.7,11.6,11.69,318948.0
2018-10-24 12:50:00,11.69,11.7,11.68,11.7,133604.0,11.69,11.7,11.68,11.7,133604.0
2018-10-24 12:55:00,11.7,11.71,11.69,11.7,68320.0,11.7,11.71,11.69,11.7,68320.0
2018-10-24 13:00:00,11.7,11.7,11.68,11.68,106420.0,11.7,11.7,11.68,11.68,106420.0
2018-10-24 13:05:00,11.68,11.68,11.63,11.64,193292.0,11.68,11.68,11.63,11.64,193292.0
2018-10-24 13:10:00,11.64,11.66,11.63,11.65,210988.0,11.64,11.66,11.63,11.65,210988.0
2018-10-24 13:15:00,11.64,11.72,11.61,11.72,245572.0,11.64,11.72,11.61,11.72,245572.0
2018-10-24 13:20:00,11.72,11.73,11.69,11.69,216708.0,11.72,11.73,11.69,11.69,216708.0
2018-10-24 13:25:00,11.69,11.72,11.67,11.71,518016.0,11.69,11.72,11.67,11.71,518016.0
2018-10-24 13:30:00,11.71,11.72,11.66,11.71,458016.0,11.71,11.72,11.66,11.71,458016.0
2018-10-24 13:35:00,11.7,11.7,11.66,11.66,137752.0,11.7,11.7,11.66,11.66,137752.0
2018-10-24 13:40:00,11.66,11.71,11.66,11.71,109148.0,11.66,11.71,11.66,11.71,109148.0
2018-10-24 13:45:00,11.7,11.74,11.69,11.74,116740.0,11.7,11.74,11.69,11.74,116740.0
2018-10-24 13:50:00,11.74,11.77,11.72,11.75,130332.0,11.74,11.77,11.72,11.75,130332.0
2018-10-24 13:55:00,11.75,11.76,11.74,11.74,268764.0,11.75,11.76,11.74,11.74,268764.0
2018-10-24 14:00:00,11.74,11.76,11.72,11.73,227100.0,11.74,11.76,11.72,11.73,227100.0
2018-10-24 14:05:00,11.72,11.74,11.71,11.72,152192.0,11.72,11.74,11.71,11.72,152192.0
2018-10-24 14:10:00,11.72,11.76,11.72,11.74,135936.0,11.72,11.76,11.72,11.74,135936.0
2018-10-24 14:15:00,11.74,11.77,11.73,11.77,266832.0,11.74,11.77,11.73,11.77,266832.0
2018-10-24 14:20:00,11.77,11.78,11.75,11.76,83776.0,11.77,11.78,11.75,11.76,83776.0
2018-10-24 14:25:00,11.76,11.79,11.74,11.78,173412.0,11.76,11.79,11.74,11.78,173412.0
2018-10-24 14:30:00,11.78,11.78,11.76,11.77,59764.0,11.78,11.78,11.76,11.77,59764.0
2018-10-24 14:35:00,11.77,11.79,11.76,11.77,127076.0,11.77,11.79,11.76,11.77,127076.0
2018-10-24 14:40:00,11.77,11.77,11.73,11.74,68020.0,11.77,11.77,11.73,11.74,68020.0
2018-10-24 14:45:00,11.74,11.86,11.71,11.75,329400.0,11.74,11.86,11.71,11.75,329400.0
2018-10-24 14:50:00,11.75,11.76,11.74,11.74,60072.0,11.75,11.76,11.74,11.74,60072.0
2018-10-24 14:55:00,11.74,11.75,11.74,11.74,76544.0,11.74,11.75,11.74,11.74,76544.0
2018-10-24 15:00:00,11.74,11.74,11.7,11.7,91288.0,11.74,11.74,11.7,11.7,91288.0
2018-10-24 15:05:00,11.7,11.72,11.69,11.71,113352.0,11.7,11.72,11.69,11.71,113352.0
2018-10-24 15:10:00,11.71,11.73,11.71,11.72,128640.0,11.71,11.73,11.71,11.72,128640.0
2018-10-24 15:15:00,11.72,11.73,11.7,11.7,113920.0,11.72,11.73,11.7,11.7,113920.0
2018-10-24 15:20:00,11.7,11.7,11.68,11.68,107604.0,11.7,11.7,11.68,11.68,107604.0
2018-10-24 15:25:00,11.68,11.71,11.65,11.66,145788.0,11.68,11.71,11.65,11.66,145788.0
2018-10-24 15:30:00,11.66,11.69,11.65,11.67,203872.0,11.66,11.69,11.65,11.67,203872.0
2018-10-24 15:35:00,11.67,11.68,11.65,11.65,296252.0,11.67,11.68,11.65,11.65,296252.0
2018-10-24 15:40:00,11.65,11.65,11.63,11.63,426032.0,11.65,11.65,11.63,11.63,426032.0
2018-10-24 15:45:00,11.63,11.63,11.59,11.6,365352.0,11.63,11.63,11.59,11.6,365352.0
2018-10-24 15:50:00,11.6,11.61,11.57,11.59,801724.0,11.6,11.61,11.57,11.59,801724.0
2018-10-24 15:55:00,11.59,11.6,11.57,11.59,1121748.0,11.59,11.6,11.57,11.59,1121748.0
2018-10-25 09:30:00,11.63,11.69,11.6,11.62,116624.0,11.63,11.69,11.6,11.62,116624.0
2018-10-25 09:35:00,11.63,11.7,11.62,11.68,37612.0,11.63,11.7,11.62,11.68,37612.0
2018-10-25 09:40:00,11.69,11.78,11.66,11.76,33944.0,11.69,11.78,11.66,11.76,33944.0
2018-10-25 09:45:00,11.73,11.8,11.73,11.78,45624.0,11.73,11.8,11.73,11.78,45624.0
2018-10-25 09:50:00,11.8,11.81,11.79,11.79,81144.0,11.8,11.81,11.79,11.79,81144.0
2018-10-25 09:55:00,11.78,11.8,11.76,11.78,29580.0,11.78,11.8,11.76,11.78,29580.0
2018-10-25 10:00:00,11.78,11.86,11.77,11.86,151672.0,11.78,11.86,11.77,11.86,151672.0
2018-10-25 10:05:00,11.87,11.88,11.83,11.84,78736.0,11.87,11.88,11.83,11.84,78736.0
2018-10-25 10:10:00,11.85,11.86,11.83,11.83,52824.0,11.85,11.86,11.83,11.83,52824.0
2018-10-25 10:15:00,11.83,11.83,11.78,11.79,104704.0,11.83,11.83,11.78,11.79,104704.0
2018-10-25 10:20:00,11.79,11.82,11.79,11.8,131320.0,11.79,11.82,11.79,11.8,131320.0
2018-10-25 10:25:00,11.8,11.87,11.79,11.87,155012.0,11.8,11.87,11.79,11.87,155012.0
2018-10-25 10:30:00,11.87,11.9,11.87,11.88,73792.0,11.87,11.9,11.87,11.88,73792.0
2018-10-25 10:35:00,11.88,11.89,11.86,11.86,49180.0,11.88,11.89,11.86,11.86,49180.0
2018-10-25 10:40:00,11.87,11.93,11.86,11.91,58052.0,11.87,11.93,11.86,11.91,58052.0
2018-10-25 10:45:00,11.91,11.93,11.9,11.9,81904.0,11.91,11.93,11.9,11.9,81904.0
2018-10-25 10:50:00,11.9,11.92,11.89,11.9,55100.0,11.9,11.92,11.89,11.9,55100.0
2018-10-25 10:55:00,11.9,11.92,11.87,11.87,45664.0,11.9,11.92,11.87,11.87,45664.0
2018-10-25 11:00:00,11.87,11.89,11.86,11.88,50364.0,11.87,11.89,11.86,11.88,50364.0
2018-10-25 11:05:00,11.87,11.88,11.85,11.88,49888.0,11.87,11.88,11.85,11.88,49888.0
2018-10-25 11:10:00,11.88,11.88,11.85,11.87,84300.0,11.88,11.88,11.85,11.87,84300.0
2018-10-25 11:15:00,11.87,11.89,11.86,11.89,49252.0,11.87,11.89,11.86,11.89,49252.0
2018-10-25 11:20:00,11.9,11.93,11.9,11.91,59120.0,11.9,11.93,11.9,11.91,59120.0
2018-10-25 11:25:00,11.91,11.93,11.91,11.93,35904.0,11.91,11.93,11.91,11.93,35904.0
2018-10-25 11:30:00,11.93,11.95,11.92,11.93,55752.0,11.93,11.95,11.92,11.93,55752.0
2018-10-25 11:35:00,11.93,11.95,11.93,11.95,43992.0,11.93,11.95,11.93,11.95,43992.0
2018-10-25 11:40:00,11.95,11.95,11.92,11.93,44484.0,11.95,11.95,11.92,11.93,44484.0
2018-10-25 11:45:00,11.93,11.94,11.92,11.94,34440.0,11.93,11.94,11.92,11.94,34440.0
2018-10-25 11:50:00,11.95,11.97,11.91,11.96,179004.0,11.95,11.97,11.91,11.96,179004.0
2018-10-25 11:55:00,11.96,11.96,11.92,11.92,50204.0,11.96,11.96,11.92,11.92,50204.0
2018-10-25 12:00:00,11.93,11.93,11.9,11.92,41384.0,11.93,11.93,11.9,11.92,41384.0
2018-10-25 12:05:00,11.91,11.93,11.9,11.93,86668.0,11.91,11.93,11.9,11.93,86668.0
2018-10-25 12:10:00,11.93,11.95,11.91,11.92,48128.0,11.93,11.95,11.91,11.92,48128.0
2018-10-25 12:15:00,11.92,11.92,11.9,11.9,43868.0,11.92,11.92,11.9,11.9,43868.0
2018-10-25 12:20:00,11.9,11.92,11.89,11.91,27368.0,11.9,11.92,11.89,11.91,27368.0
2018-10-25 12:25:00,11.92,11.94,11.91,11.92,30512.0,11.92,11.94,11.91,11.92,30512.0
2018-10-25 12:30:00,11.92,11.94,11.91,11.94,44144.0,11.92,11.94,11.91,11.94,44144.0
2018-10-25 12:35:00,11.94,11.95,11.94,11.95,39472.0,11.94,11.95,11.94,11.95,39472.0
2018-10-25 12:40:00,11.95,11.95,11.93,11.95,42360.0,11.95,11.95,11.93,11.95,42360.0
2018-10-25 12:45:00,11.94,11.97,11.94,11.97,66532.0,11.94,11.97,11.94,11.97,66532.0
2018-10-25 12:50:00,11.96,11.97,11.96,11.97,27500.0,11.96,11.97,11.96,11.97,27500.0
2018-10-25 12:55:00,11.97,11.97,11.96,11.96,29884.0,11.97,11.97,11.96,11.96,29884.0
2018-10-25 13:00:00,11.96,11.98,11.95,11.95,46772.0,11.96,11.98,11.95,11.95,46772.0
2018-10-25 13:05:00,11.96,11.98,11.94,11.97,118800.0,11.96,11.98,11.94,11.97,118800.0
2018-10-25 13:10:00,11.97,11.99,11.97,11.98,243344.0,11.97,11.99,11.97,11.98,243344.0
2018-10-25 13:15:00,11.98,12.01,11.98,12.0,172696.0,11.98,12.01,11.98,12.0,172696.0
2018-10-25 13:20:00,12.0,12.03,12.0,12.01,49080.0,12.0,12.03,12.0,12.01,49080.0
2018-10-25 13:25:00,12.01,12.02,11.99,12.0,63892.0,12.01,12.02,11.99,12.0,63892.0
2018-10-25 13:30:00,12.0,12.01,11.98,11.99,42884.0,12.0,12.01,11.98,11.99,42884.0
2018-10-25 13:35:00,11.99,12.02,11.99,12.0,39128.0,11.99,12.02,11.99,12.0,39128.0
2018-10-25 13:40:00,12.0,12.0,11.99,12.0,38856.0,12.0,12.0,11.99,12.0,38856.0
2018-10-25 13:45:00,12.0,12.02,11.99,12.02,50436.0,12.0,12.02,11.99,12.02,50436.0
2018-10-25 13:50:00,12.02,12.04,12.01,12.03,66084.0,12.02,12.04,12.01,12.03,66084.0
2018-10-25 13:55:00,12.03,12.06,12.03,12.06,45636.0,12.03,12.06,12.03,12.06,45636.0
2018-10-25 14:00:00,12.06,12.06,12.04,12.04,116708.0,12.06,12.06,12.04,12.04,116708.0
2018-10-25 14:05:00,12.04,12.08,12.04,12.08,61052.0,12.04,12.08,12.04,12.08,61052.0
2018-10-25 14:10:00,12.08,12.1,12.08,12.1,75156.0,12.08,12.1,12.08,12.1,75156.0
2018-10-25 14:15:00,12.1,12.1,12.07,12.08,136736.0,12.1,12.1,12.07,12.08,136736.0
2018-10-25 14:20:00,12.08,12.08,12.07,12.08,107244.0,12.08,12.08,12.07,12.08,107244.0
2018-10-25 14:25:00,12.08,12.1,12.07,12.09,64608.0,12.08,12.1,12.07,12.09,64608.0
2018-10-25 14:30:00,12.09,12.1,12.09,12.1,65856.0,12.09,12.1,12.09,12.1,65856.0
2018-10-25 14:35:00,12.1,12.12,12.1,12.11,112516.0,12.1,12.12,12.1,12.11,112516.0
2018-10-25 14:40:00,12.12,12.14,12.11,12.14,83892.0,12.12,12.14,12.11,12.14,83892.0
2018-10-25 14:45:00,12.14,12.15,12.14,12.14,50696.0,12.14,12.15,12.14,12.14,50696.0
2018-10-25 14:50:00,12.14,12.14,12.13,12.13,52500.0,12.14,12.14,12.13,12.13,52500.0
2018-10-25 14:55:00,12.13,12.14,12.12,12.13,67132.0,12.13,12.14,12.12,12.13,67132.0
2018-10-25 15:00:00,12.13,12.13,12.11,12.12,230448.0,12.13,12.13,12.11,12.12,230448.0
2018-10-25 15:05:00,12.12,12.13,12.11,12.12,126588.0,12.12,12.13,12.11,12.12,126588.0
2018-10-25 15:10:00,12.12,12.14,12.11,12.13,95372.0,12.12,12.14,12.11,12.13,95372.0
2018-10-25 15:15:00,12.13,12.15,12.13,12.15,66416.0,12.13,12.15,12.13,12.15,66416.0
2018-10-25 15:20:00,12.14,12.14,12.12,12.13,142824.0,12.14,12.14,12.12,12.13,142824.0
2018-10-25 15:25:00,12.13,12.13,12.12,12.13,93248.0,12.13,12.13,12.12,12.13,93248.0
2018-10-25 15:30:00,12.13,12.14,12.11,12.12,299708.0,12.13,12.14,12.11,12.12,299708.0
2018-10-25 15:35:00,12.12,12.13,12.12,12.12,149676.0,12.12,12.13,12.12,12.12,149676.0
2018-10-25 15:40:00,12.12,12.13,12.1,12.11,177840.0,12.12,12.13,12.1,12.11,177840.0
2018-10-25 15:45:00,12.11,12.12,12.09,12.11,150968.0,12.11,12.12,12.09,12.11,150968.0
2018-10-25 15:50:00,12.11,12.13,12.1,12.12,512648.0,12.11,12.13,12.1,12.12,512648.0
2018-10-25 15:55:00,12.12,12.12,12.1,12.1,428160.0,12.12,12.12,12.1,12.1,428160.0
2018-10-26 09:30:00,11.88,11.94,11.72,11.83,96100.0,11.88,11.94,11.72,11.83,96100.0
2018-10-26 09:35:00,11.85,11.9,11.79,11.89,74648.0,11.85,11.9,11.79,11.89,74648.0
2018-10-26 09:40:00,11.9,11.93,11.88,11.93,42304.0,11.9,11.93,11.88,11.93,42304.0
2018-10-26 09:45:00,11.94,11.97,11.9,11.94,68756.0,11.94,11.97,11.9,11.94,68756.0
2018-10-26 09:50:00,11.93,11.94,11.9,11.9,55204.0,11.93,11.94,11.9,11.9,55204.0
2018-10-26 09:55:00,11.91,11.92,11.87,11.9,119776.0,11.91,11.92,11.87,11.9,119776.0
2018-10-26 10:00:00,11.88,11.88,11.8,11.8,82020.0,11.88,11.88,11.8,11.8,82020.0
2018-10-26 10:05:00,11.81,11.81,11.72,11.74,154468.0,11.81,11.81,11.72,11.74,154468.0
2018-10-26 10:10:00,11.75,11.77,11.74,11.75,266640.0,11.75,11.77,11.74,11.75,266640.0
2018-10-26 10:15:00,11.74,11.78,11.74,11.77,109424.0,11.74,11.78,11.74,11.77,109424.0
2018-10-26 10:20:00,11.77,11.8,11.76,11.78,50468.0,11.77,11.8,11.76,11.78,50468.0
2018-10-26 10:25:00,11.8,11.81,11.75,11.76,65700.0,11.8,11.81,11.75,11.76,65700.0
2018-10-26 10:30:00,11.76,11.77,11.72,11.74,53320.0,11.76,11.77,11.72,11.74,53320.0
2018-10-26 10:35:00,11.74,11.74,11.69,11.71,41952.0,11.74,11.74,11.69,11.71,41952.0
2018-10-26 10:40:00,11.71,11.73,11.69,11.69,45956.0,11.71,11.73,11.69,11.69,45956.0
2018-10-26 10:45:00,11.69,11.72,11.66,11.71,40160.0,11.69,11.72,11.66,11.71,40160.0
2018-10-26 10:50:00,11.71,11.72,11.68,11.7,33712.0,11.71,11.72,11.68,11.7,33712.0
2018-10-26 10:55:00,11.69,11.7,11.65,11.67,39788.0,11.69,11.7,11.65,11.67,39788.0
2018-10-26 11:00:00,11.67,11.7,11.65,11.68,46628.0,11.67,11.7,11.65,11.68,46628.0
2018-10-26 11:05:00,11.67,11.73,11.67,11.71,26752.0,11.67,11.73,11.67,11.71,26752.0
2018-10-26 11:10:00,11.72,11.75,11.71,11.73,68172.0,11.72,11.75,11.71,11.73,68172.0
2018-10-26 11:15:00,11.73,11.79,11.73,11.78,30800.0,11.73,11.79,11.73,11.78,30800.0
2018-10-26 11:20:00,11.78,11.83,11.78,11.81,33600.0,11.78,11.83,11.78,11.81,33600.0
2018-10-26 11:25:00,11.82,11.84,11.81,11.82,48284.0,11.82,11.84,11.81,11.82,48284.0
2018-10-26 11:30:00,11.83,11.86,11.82,11.85,57232.0,11.83,11.86,11.82,11.85,57232.0
2018-10-26 11:35:00,11.84,11.86,11.8,11.81,233928.0,11.84,11.86,11.8,11.81,233928.0
2018-10-26 11:40:00,11.81,11.82,11.79,11.79,30824.0,11.81,11.82,11.79,11.79,30824.0
2018-10-26 11:45:00,11.79,11.82,11.78,11.79,52236.0,11.79,11.82,11.78,11.79,52236.0
2018-10-26 11:50:00,11.8,11.83,11.79,11.81,56436.0,11.8,11.83,11.79,11.81,56436.0
2018-10-26 11:55:00,11.81,11.84,11.81,11.82,28200.0,11.81,11.84,11.81,11.82,28200.0
2018-10-26 12:00:00,11.82,11.88,11.82,11.88,68900.0,11.82,11.88,11.82,11.88,68900.0
2018-10-26 12:05:00,11.88,11.89,11.87,11.87,36756.0,11.88,11.89,11.87,11.87,36756.0
2018-10-26 12:10:00,11.87,11.88,11.86,11.88,56020.0,11.87,11.88,11.86,11.88,56020.0
2018-10-26 12:15:00,11.88,11.9,11.87,11.89,63976.0,11.88,11.9,11.87,11.89,63976.0
2018-10-26 12:20:00,11.9,11.92,11.87,11.9,127776.0,11.9,11.92,11.87,11.9,127776.0
2018-10-26 12:25:00,11.9,11.92,11.9,11.92,23620.0,11.9,11.92,11.9,11.92,23620.0
2018-10-26 12:30:00,11.9,11.95,11.9,11.94,31632.0,11.9,11.95,11.9,11.94,31632.0
2018-10-26 12:35:00,11.94,11.95,11.92,11.94,18808.0,11.94,11.95,11.92,11.94,18808.0
2018-10-26 12:40:00,11.93,11.98,11.93,11.98,24756.0,11.93,11.98,11.93,11.98,24756.0
2018-10-26 12:45:00,11.98,12.01,11.98,12.01,34176.0,11.98,12.01,11.98,12.01,34176.0
2018-10-26 12:50:00,12.01,12.02,11.98,11.99,48800.0,12.01,12.02,11.98,11.99,48800.0
2018-10-26 12:55:00,11.98,11.98,11.96,11.96,41576.0,11.98,11.98,11.96,11.96,41576.0
2018-10-26 13:00:00,11.95,12.02,11.95,12.02,38404.0,11.95,12.02,11.95,12.02,38404.0
2018-10-26 13:05:00,12.02,12.04,12.02,12.02,128296.0,12.02,12.04,12.02,12.02,128296.0
2018-10-26 13:10:00,12.02,12.03,12.01,12.02,95488.0,12.02,12.03,12.01,12.02,95488.0
2018-10-26 13:15:00,12.02,12.03,11.99,12.0,56268.0,12.02,12.03,11.99,12.0,56268.0
2018-10-26 13:20:00,12.0,12.0,11.96,11.96,39008.0,12.0,12.0,11.96,11.96,39008.0
2018-10-26 13:25:00,11.96,11.97,11.94,11.95,38508.0,11.96,11.97,11.94,11.95,38508.0
2018-10-26 13:30:00,11.94,11.95,11.92,11.93,150884.0,11.94,11.95,11.92,11.93,150884.0
2018-10-26 13:35:00,11.92,11.94,11.89,11.9,75836.0,11.92,11.94,11.89,11.9,75836.0
2018-10-26 13:40:00,11.9,11.94,11.9,11.94,32976.0,11.9,11.94,11.9,11.94,32976.0
2018-10-26 13:45:00,11.93,11.94,11.9,11.94,35412.0,11.93,11.94,11.9,11.94,35412.0
2018-10-26 13:50:00,11.92,11.96,11.92,11.96,53420.0,11.92,11.96,11.92,11.96,53420.0
2018-10-26 13:55:00,11.96,11.99,11.96,11.98,37256.0,11.96,11.99,11.96,11.98,37256.0
2018-10-26 14:00:00,11.98,11.99,11.92,11.93,57756.0,11.98,11.99,11.92,11.93,57756.0
2018-10-26 14:05:00,11.92,11.92,11.88,11.9,37504.0,11.92,11.92,11.88,11.9,37504.0
2018-10-26 14:10:00,11.9,11.93,11.88,11.89,36472.0,11.9,11.93,11.88,11.89,36472.0
2018-10-26 14:15:00,11.89,11.9,11.88,11.88,34624.0,11.89,11.9,11.88,11.88,34624.0
2018-10-26 14:20:00,11.89,11.9,11.87,11.9,84456.0,11.89,11.9,11.87,11.9,84456.0
2018-10-26 14:25:00,11.9,11.93,11.89,11.91,43008.0,11.9,11.93,11.89,11.91,43008.0
2018-10-26 14:30:00,11.91,11.94,11.91,11.92,27692.0,11.91,11.94,11.91,11.92,27692.0
2018-10-26 14:35:00,11.92,11.96,11.92,11.94,44924.0,11.92,11.96,11.92,11.94,44924.0
2018-10-26 14:40:00,11.93,11.95,11.92,11.93,65768.0,11.93,11.95,11.92,11.93,65768.0
2018-10-26 14:45:00,11.93,11.93,11.89,11.89,69976.0,11.93,11.93,11.89,11.89,69976.0
2018-10-26 14:50:00,11.89,11.9,11.88,11.88,48184.0,11.89,11.9,11.88,11.88,48184.0
2018-10-26 14:55:00,11.87,11.88,11.84,11.84,76192.0,11.87,11.88,11.84,11.84,76192.0
2018-10-26 15:00:00,11.84,11.84,11.81,11.84,73904.0,11.84,11.84,11.81,11.84,73904.0
2018-10-26 15:05:00,11.83,11.85,11.82,11.84,64396.0,11.83,11.85,11.82,11.84,64396.0
2018-10-26 15:10:00,11.84,11.85,11.8,11.81,62000.0,11.84,11.85,11.8,11.81,62000.0
2018-10-26 15:15:00,11.82,11.85,11.81,11.84,57960.0,11.82,11.85,11.81,11.84,57960.0
2018-10-26 15:20:00,11.85,11.9,11.84,11.87,80088.0,11.85,11.9,11.84,11.87,80088.0
2018-10-26 15:25:00,11.87,11.88,11.85,11.86,55356.0,11.87,11.88,11.85,11.86,55356.0
2018-10-26 15:30:00,11.86,11.86,11.81,11.82,112280.0,11.86,11.86,11.81,11.82,112280.0
2018-10-26 15:35:00,11.82,11.88,11.81,11.86,132904.0,11.82,11.88,11.81,11.86,132904.0
2018-10-26 15:40:00,11.86,11.86,11.79,11.79,242148.0,11.86,11.86,11.79,11.79,242148.0
2018-10-26 15:45:00,11.79,11.85,11.79,11.83,511900.0,11.79,11.85,11.79,11.83,511900.0
2018-10-26 15:50:00,11.83,11.87,11.81,11.84,497872.0,11.83,11.87,11.81,11.84,497872.0
2018-10-26 15:55:00,11.84,11.84,11.79,11.82,521928.0,11.84,11.84,11.79,11.82,521928.0
2018-10-29 09:30:00,12.03,12.1,11.99,12.04,64540.0,12.03,12.1,11.99,12.04,64540.0
2018-10-29 09:35:00,12.02,12.09,12.0,12.02,44516.0,12.02,12.09,12.0,12.02,44516.0
2018-10-29 09:40:00,12.01,12.02,11.97,11.99,42920.0,12.01,12.02,11.97,11.99,42920.0
2018-10-29 09:45:00,11.99,12.03,11.98,11.99,58500.0,11.99,12.03,11.98,11.99,58500.0
2018-10-29 09:50:00,11.99,12.0,11.97,12.0,42848.0,11.99,12.0,11.97,12.0,42848.0
2018-10-29 09:55:00,12.01,12.06,12.0,12.05,52176.0,12.01,12.06,12.0,12.05,52176.0
2018-10-29 10:00:00,12.05,12.1,12.05,12.1,37600.0,12.05,12.1,12.05,12.1,37600.0
2018-10-29 10:05:00,12.1,12.1,12.04,12.06,110112.0,12.1,12.1,12.04,12.06,110112.0
2018-10-29 10:10:00,12.06,12.08,12.05,12.06,47188.0,12.06,12.08,12.05,12.06,47188.0
2018-10-29 10:15:00,12.06,12.09,12.05,12.05,56240.0,12.06,12.09,12.05,12.05,56240.0
2018-10-29 10:20:00,12.04,12.05,12.01,12.01,38340.0,12.04,12.05,12.01,12.01,38340.0
2018-10-29 10:25:00,12.01,12.04,12.01,12.02,53984.0,12.01,12.04,12.01,12.02,53984.0
2018-10-29 10:30:00,12.03,12.03,12.0,12.0,41764.0,12.03,12.03,12.0,12.0,41764.0
2018-10-29 10:35:00,12.0,12.0,11.97,11.98,27652.0,12.0,12.0,11.97,11.98,27652.0
2018-10-29 10:40:00,11.97,12.0,11.97,11.99,60864.0,11.97,12.0,11.97,11.99,60864.0
2018-10-29 10:45:00,11.99,11.99,11.95,11.97,159208.0,11.99,11.99,11.95,11.97,159208.0
2018-10-29 10:50:00,11.96,11.97,11.96,11.97,85528.0,11.96,11.97,11.96,11.97,85528.0
2018-10-29 10:55:00,11.96,11.97,11.94,11.95,50260.0,11.96,11.97,11.94,11.95,50260.0
2018-10-29 11:00:00,11.96,11.97,11.94,11.95,162588.0,11.96,11.97,11.94,11.95,162588.0
2018-10-29 11:05:00,11.95,11.96,11.92,11.93,71452.0,11.95,11.96,11.92,11.93,71452.0
2018-10-29 11:10:00,11.93,11.94,11.88,11.88,73532.0,11.93,11.94,11.88,11.88,73532.0
2018-10-29 11:15:00,11.88,11.9,11.86,11.86,65160.0,11.88,11.9,11.86,11.86,65160.0
2018-10-29 11:20:00,11.86,11.88,11.85,11.87,27140.0,11.86,11.88,11.85,11.87,27140.0
2018-10-29 11:25:00,11.87,11.89,11.87,11.88,46092.0,11.87,11.89,11.87,11.88,46092.0
2018-10-29 11:30:00,11.89,11.89,11.87,11.88,38876.0,11.89,11.89,11.87,11.88,38876.0
2018-10-29 11:35:00,11.88,11.88,11.86,11.88,31072.0,11.88,11.88,11.86,11.88,31072.0
2018-10-29 11:40:00,11.87,11.91,11.87,11.91,51116.0,11.87,11.91,11.87,11.91,51116.0
2018-10-29 11:45:00,11.92,11.93,11.91,11.93,39212.0,11.92,11.93,11.91,11.93,39212.0
2018-10-29 11:50:00,11.93,11.94,11.92,11.92,42904.0,11.93,11.94,11.92,11.92,42904.0
2018-10-29 11:55:00,11.92,11.93,11.9,11.9,73644.0,11.92,11.93,11.9,11.9,73644.0
2018-10-29 12:00:00,11.9,11.92,11.9,11.9,67612.0,11.9,11.92,11.9,11.9,67612.0
2018-10-29 12:05:00,11.9,11.9,11.87,11.88,60000.0,11.9,11.9,11.87,11.88,60000.0
2018-10-29 12:10:00,11.87,11.88,11.85,11.85,45608.0,11.87,11.88,11.85,11.85,45608.0
2018-10-29 12:15:00,11.85,11.87,11.84,11.84,35000.0,11.85,11.87,11.84,11.84,35000.0
2018-10-29 12:20:00,11.84,11.85,11.8,11.81,57860.0,11.84,11.85,11.8,11.81,57860.0
2018-10-29 12:25:00,11.8,11.82,11.8,11.81,38332.0,11.8,11.82,11.8,11.81,38332.0
2018-10-29 12:30:00,11.81,11.83,11.79,11.82,28932.0,11.81,11.83,11.79,11.82,28932.0
2018-10-29 12:35:00,11.82,11.85,11.82,11.84,20800.0,11.82,11.85,11.82,11.84,20800.0
2018-10-29 12:40:00,11.84,11.88,11.84,11.87,30132.0,11.84,11.88,11.84,11.87,30132.0
2018-10-29 12:45:00,11.87,11.88,11.85,11.85,34800.0,11.87,11.88,11.85,11.85,34800.0
2018-10-29 12:50:00,11.85,11.87,11.85,11.86,18000.0,11.85,11.87,11.85,11.86,18000.0
2018-10-29 12:55:00,11.86,11.86,11.83,11.85,22244.0,11.86,11.86,11.83,11.85,22244.0
2018-10-29 13:00:00,11.85,11.91,11.85,11.91,47944.0,11.85,11.91,11.85,11.91,47944.0
2018-10-29 13:05:00,11.91,11.91,11.89,11.9,44800.0,11.91,11.91,11.89,11.9,44800.0
2018-10-29 13:10:00,11.9,11.9,11.88,11.88,40316.0,11.9,11.9,11.88,11.88,40316.0
2018-10-29 13:15:00,11.88,11.88,11.87,11.87,27320.0,11.88,11.88,11.87,11.87,27320.0
2018-10-29 13:20:00,11.87,11.89,11.87,11.88,32900.0,11.87,11.89,11.87,11.88,32900.0
2018-10-29 13:25:00,11.88,11.89,11.87,11.88,69200.0,11.88,11.89,11.87,11.88,69200.0
2018-10-29 13:30:00,11.88,11.93,11.88,11.93,30400.0,11.88,11.93,11.88,11.93,30400.0
2018-10-29 13:35:00,11.93,11.94,11.92,11.94,24000.0,11.93,11.94,11.92,11.94,24000.0
2018-10-29 13:40:00,11.93,11.94,11.91,11.94,24800.0,11.93,11.94,11.91,11.94,24800.0
2018-10-29 13:45:00,11.93,11.95,11.92,11.93,34972.0,11.93,11.95,11.92,11.93,34972.0
2018-10-29 13:50:00,11.94,11.96,11.93,11.95,32468.0,11.94,11.96,11.93,11.95,32468.0
2018-10-29 13:55:00,11.94,11.95,11.93,11.93,22000.0,11.94,11.95,11.93,11.93,22000.0
2018-10-29 14:00:00,11.93,11.93,11.89,11.91,33160.0,11.93,11.93,11.89,11.91,33160.0
2018-10-29 14:05:00,11.91,11.92,11.9,11.9,26420.0,11.91,11.92,11.9,11.9,26420.0
2018-10-29 14:10:00,11.9,11.9,11.87,11.88,59768.0,11.9,11.9,11.87,11.88,59768.0
2018-10-29 14:15:00,11.87,11.87,11.85,11.86,32372.0,11.87,11.87,11.85,11.86,32372.0
2018-10-29 14:20:00,11.86,11.86,11.84,11.85,23600.0,11.86,11.86,11.84,11.85,23600.0
2018-10-29 14:25:00,11.84,11.86,11.83,11.84,22580.0,11.84,11.86,11.83,11.84,22580.0
2018-10-29 14:30:00,11.84,11.84,11.81,11.81,38444.0,11.84,11.84,11.81,11.81,38444.0
2018-10-29 14:35:00,11.81,11.84,11.81,11.82,51988.0,11.81,11.84,11.81,11.82,51988.0
2018-10-29 14:40:00,11.82,11.86,11.82,11.85,28296.0,11.82,11.86,11.82,11.85,28296.0
2018-10-29 14:45:00,11.85,11.86,11.84,11.84,41560.0,11.85,11.86,11.84,11.84,41560.0
2018-10-29 14:50:00,11.84,11.84,11.81,11.81,34092.0,11.84,11.84,11.81,11.81,34092.0
2018-10-29 14:55:00,11.81,11.84,11.81,11.82,78840.0,11.81,11.84,11.81,11.82,78840.0
2018-10-29 15:00:00,11.81,11.81,11.77,11.77,29980.0,11.81,11.81,11.77,11.77,29980.0
2018-10-29 15:05:00,11.78,11.78,11.74,11.75,58588.0,11.78,11.78,11.74,11.75,58588.0
2018-10-29 15:10:00,11.76,11.76,11.71,11.71,47132.0,11.76,11.76,11.71,11.71,47132.0
2018-10-29 15:15:00,11.7,11.72,11.68,11.72,68492.0,11.7,11.72,11.68,11.72,68492.0
2018-10-29 15:20:00,11.71,11.73,11.68,11.73,102808.0,11.71,11.73,11.68,11.73,102808.0
2018-10-29 15:25:00,11.72,11.74,11.69,11.7,82540.0,11.72,11.74,11.69,11.7,82540.0
2018-10-29 15:30:00,11.69,11.7,11.67,11.7,97380.0,11.69,11.7,11.67,11.7,97380.0
2018-10-29 15:35:00,11.69,11.69,11.65,11.67,58260.0,11.69,11.69,11.65,11.67,58260.0
2018-10-29 15:40:00,11.67,11.67,11.6,11.62,106912.0,11.67,11.67,11.6,11.62,106912.0
2018-10-29 15:45:00,11.62,11.72,11.61,11.72,143152.0,11.62,11.72,11.61,11.72,143152.0
2018-10-29 15:50:00,11.72,11.76,11.72,11.75,224300.0,11.72,11.76,11.72,11.75,224300.0
2018-10-29 15:55:00,11.75,11.77,11.73,11.76,536872.0,11.75,11.77,11.73,11.76,536872.0
2018-10-30 09:30:00,11.78,11.87,11.76,11.8,83152.0,11.78,11.87,11.76,11.8,83152.0
2018-10-30 09:35:00,11.82,11.82,11.73,11.77,25200.0,11.82,11.82,11.73,11.77,25200.0
2018-10-30 09:40:00,11.8,11.87,11.79,11.83,38460.0,11.8,11.87,11.79,11.83,38460.0
2018-10-30 09:45:00,11.84,11.85,11.79,11.83,13396.0,11.84,11.85,11.79,11.83,13396.0
2018-10-30 09:50:00,11.82,11.91,11.82,11.9,39044.0,11.82,11.91,11.82,11.9,39044.0
2018-10-30 09:55:00,11.9,11.95,11.88,11.94,34904.0,11.9,11.95,11.88,11.94,34904.0
2018-10-30 10:00:00,11.92,11.94,11.88,11.93,45796.0,11.92,11.94,11.88,11.93,45796.0
2018-10-30 10:05:00,11.93,11.97,11.9,11.9,40800.0,11.93,11.97,11.9,11.9,40800.0
2018-10-30 10:10:00,11.9,11.92,11.87,11.91,55332.0,11.9,11.92,11.87,11.91,55332.0
2018-10-30 10:15:00,11.91,11.91,11.88,11.91,48032.0,11.91,11.91,11.88,11.91,48032.0
2018-10-30 10:20:00,11.91,11.96,11.91,11.96,37568.0,11.91,11.96,11.91,11.96,37568.0
2018-10-30 10:25:00,11.96,11.97,11.92,11.93,30400.0,11.96,11.97,11.92,11.93,30400.0
2018-10-30 10:30:00,11.94,11.99,11.93,11.99,35744.0,11.94,11.99,11.93,11.99,35744.0
2018-10-30 10:35:00,11.97,11.97,11.91,11.93,33200.0,11.97,11.97,11.91,11.93,33200.0
2018-10-30 10:40:00,11.93,11.93,11.88,11.9,35960.0,11.93,11.93,11.88,11.9,35960.0
2018-10-30 10:45:00,11.89,11.95,11.88,11.94,35680.0,11.89,11.95,11.88,11.94,35680.0
2018-10-30 10:50:00,11.95,11.96,11.9,11.9,21544.0,11.95,11.96,11.9,11.9,21544.0
2018-10-30 10:55:00,11.91,11.96,11.91,11.93,41600.0,11.91,11.96,11.91,11.93,41600.0
2018-10-30 11:00:00,11.95,11.97,11.93,11.95,40000.0,11.95,11.97,11.93,11.95,40000.0
2018-10-30 11:05:00,11.95,11.98,11.94,11.98,53620.0,11.95,11.98,11.94,11.98,53620.0
2018-10-30 11:10:00,11.97,11.97,11.9,11.91,59224.0,11.97,11.97,11.9,11.91,59224.0
2018-10-30 11:15:00,11.9,11.94,11.89,11.94,39480.0,11.9,11.94,11.89,11.94,39480.0
2018-10-30 11:20:00,11.94,11.96,11.91,11.93,29220.0,11.94,11.96,11.91,11.93,29220.0
2018-10-30 11:25:00,11.94,11.98,11.93,11.97,26132.0,11.94,11.98,11.93,11.97,26132.0
2018-10-30 11:30:00,11.97,11.99,11.96,11.99,69600.0,11.97,11.99,11.96,11.99,69600.0
2018-10-30 11:35:00,11.99,12.04,11.98,12.03,63768.0,11.99,12.04,11.98,12.03,63768.0
2018-10-30 11:40:00,12.03,12.06,12.01,12.04,23420.0,12.03,12.06,12.01,12.04,23420.0
2018-10-30 11:45:00,12.05,12.1,12.05,12.1,39780.0,12.05,12.1,12.05,12.1,39780.0
2018-10-30 11:50:00,12.09,12.11,12.07,12.09,82164.0,12.09,12.11,12.07,12.09,82164.0
2018-10-30 11:55:00,12.09,12.11,12.08,12.08,56412.0,12.09,12.11,12.08,12.08,56412.0
2018-10-30 12:00:00,12.08,12.1,12.07,12.08,36000.0,12.08,12.1,12.07,12.08,36000.0
2018-10-30 12:05:00,12.08,12.09,12.06,12.06,20436.0,12.08,12.09,12.06,12.06,20436.0
2018-10-30 12:10:00,12.06,12.07,12.04,12.05,28756.0,12.06,12.07,12.04,12.05,28756.0
2018-10-30 12:15:00,12.05,12.08,12.04,12.08,54400.0,12.05,12.08,12.04,12.08,54400.0
2018-10-30 12:20:00,12.07,12.08,12.07,12.08,10844.0,12.07,12.08,12.07,12.08,10844.0
2018-10-30 12:25:00,12.09,12.09,12.08,12.08,14000.0,12.09,12.09,12.08,12.08,14000.0
2018-10-30 12:30:00,12.07,12.07,12.04,12.05,23248.0,12.07,12.07,12.04,12.05,23248.0
2018-10-30 12:35:00,12.06,12.08,12.05,12.07,17660.0,12.06,12.08,12.05,12.07,17660.0
2018-10-30 12:40:00,12.08,12.08,12.06,12.07,18800.0,12.08,12.08,12.06,12.07,18800.0
2018-10-30 12:45:00,12.06,12.1,12.06,12.07,44744.0,12.06,12.1,12.06,12.07,44744.0
2018-10-30 12:50:00,12.07,12.07,12.03,12.04,100328.0,12.07,12.07,12.03,12.04,100328.0
2018-10-30 12:55:00,12.04,12.05,11.97,11.97,38068.0,12.04,12.05,11.97,11.97,38068.0
2018-10-30 13:00:00,11.97,11.98,11.95,11.97,27180.0,11.97,11.98,11.95,11.97,27180.0
2018-10-30 13:05:00,11.97,11.99,11.97,11.98,23600.0,11.97,11.99,11.97,11.98,23600.0
2018-10-30 13:10:00,11.97,11.97,11.91,11.92,22240.0,11.97,11.97,11.91,11.92,22240.0
2018-10-30 13:15:00,11.93,11.96,11.92,11.95,30360.0,11.93,11.96,11.92,11.95,30360.0
2018-10-30 13:20:00,11.96,11.96,11.93,11.94,17264.0,11.96,11.96,11.93,11.94,17264.0
2018-10-30 13:25:00,11.93,11.94,11.92,11.93,19000.0,11.93,11.94,11.92,11.93,19000.0
2018-10-30 13:30:00,11.92,11.93,11.88,11.88,35480.0,11.92,11.93,11.88,11.88,35480.0
2018-10-30 13:35:00,11.88,11.9,11.86,11.9,63936.0,11.88,11.9,11.86,11.9,63936.0
2018-10-30 13:40:00,11.91,11.96,11.9,11.96,37252.0,11.91,11.96,11.9,11.96,37252.0
2018-10-30 13:45:00,11.97,11.97,11.93,11.96,32492.0,11.97,11.97,11.93,11.96,32492.0
2018-10-30 13:50:00,11.96,11.96,11.93,11.94,12784.0,11.96,11.96,11.93,11.94,12784.0
2018-10-30 13:55:00,11.95,11.97,11.93,11.97,9212.0,11.95,11.97,11.93,11.97,9212.0
2018-10-30 14:00:00,11.97,11.99,11.95,11.96,31936.0,11.97,11.99,11.95,11.96,31936.0
2018-10-30 14:05:00,11.97,11.97,11.93,11.94,34408.0,11.97,11.97,11.93,11.94,34408.0
2018-10-30 14:10:00,11.94,11.96,11.93,11.95,21804.0,11.94,11.96,11.93,11.95,21804.0
2018-10-30 14:15:00,11.95,11.96,11.93,11.95,19232.0,11.95,11.96,11.93,11.95,19232.0
2018-10-30 14:20:00,11.96,11.99,11.95,11.98,27056.0,11.96,11.99,11.95,11.98,27056.0
2018-10-30 14:25:00,11.98,11.99,11.95,11.97,39800.0,11.98,11.99,11.95,11.97,39800.0
2018-10-30 14:30:00,11.97,11.99,11.95,11.99,20900.0,11.97,11.99,11.95,11.99,20900.0
2018-10-30 14:35:00,11.99,11.99,11.97,11.98,19596.0,11.99,11.99,11.97,11.98,19596.0
2018-10-30 14:40:00,11.99,11.99,11.96,11.97,33412.0,11.99,11.99,11.96,11.97,33412.0
2018-10-30 14:45:00,11.97,11.99,11.97,11.99,35856.0,11.97,11.99,11.97,11.99,35856.0
2018-10-30 14:50:00,11.99,12.05,11.99,12.03,34212.0,11.99,12.05,11.99,12.03,34212.0
2018-10-30 14:55:00,12.04,12.08,12.03,12.07,35560.0,12.04,12.08,12.03,12.07,35560.0
2018-10-30 15:00:00,12.07,12.07,12.03,12.05,27200.0,12.07,12.07,12.03,12.05,27200.0
2018-10-30 15:05:00,12.04,12.06,12.04,12.06,21260.0,12.04,12.06,12.04,12.06,21260.0
2018-10-30 15:10:00,12.06,12.1,12.06,12.07,50084.0,12.06,12.1,12.06,12.07,50084.0
2018-10-30 15:15:00,12.07,12.09,12.05,12.06,106820.0,12.07,12.09,12.05,12.06,106820.0
2018-10-30 15:20:00,12.05,12.06,12.04,12.06,31200.0,12.05,12.06,12.04,12.06,31200.0
2018-10-30 15:25:00,12.06,12.1,12.06,12.08,46148.0,12.06,12.1,12.06,12.08,46148.0
2018-10-30 15:30:00,12.09,12.11,12.07,12.1,49344.0,12.09,12.11,12.07,12.1,49344.0
2018-10-30 15:35:00,12.1,12.1,12.07,12.08,41424.0,12.1,12.1,12.07,12.08,41424.0
2018-10-30 15:40:00,12.08,12.09,12.05,12.06,162516.0,12.08,12.09,12.05,12.06,162516.0
2018-10-30 15:45:00,12.06,12.09,12.05,12.09,106208.0,12.06,12.09,12.05,12.09,106208.0
2018-10-30 15:50:00,12.09,12.13,12.09,12.13,113720.0,12.09,12.13,12.09,12.13,113720.0
2018-10-30 15:55:00,12.12,12.14,12.12,12.12,253304.0,12.12,12.14,12.12,12.12,253304.0
2018-10-31 09:30:00,12.26,12.36,12.23,12.36,77040.0,12.26,12.36,12.23,12.36,77040.0
2018-10-31 09:35:00,12.35,12.35,12.25,12.29,30452.0,12.35,12.35,12.25,12.29,30452.0
2018-10-31 09:40:00,12.3,12.3,12.22,12.28,37200.0,12.3,12.3,12.22,12.28,37200.0
2018-10-31 09:45:00,12.28,12.32,12.28,12.29,28800.0,12.28,12.32,12.28,12.29,28800.0
2018-10-31 09:50:00,12.28,12.31,12.27,12.28,50800.0,12.28,12.31,12.27,12.28,50800.0
2018-10-31 09:55:00,12.28,12.29,12.26,12.29,35736.0,12.28,12.29,12.26,12.29,35736.0
2018-10-31 10:00:00,12.3,12.3,12.27,12.3,34776.0,12.3,12.3,12.27,12.3,34776.0
2018-10-31 10:05:00,12.3,12.31,12.24,12.26,44040.0,12.3,12.31,12.24,12.26,44040.0
2018-10-31 10:10:00,12.26,12.27,12.23,12.24,60576.0,12.26,12.27,12.23,12.24,60576.0
2018-10-31 10:15:00,12.24,12.27,12.24,12.25,35776.0,12.24,12.27,12.24,12.25,35776.0
2018-10-31 10:20:00,12.26,12.29,12.24,12.27,87400.0,12.26,12.29,12.24,12.27,87400.0
2018-10-31 10:25:00,12.28,12.32,12.27,12.29,77800.0,12.28,12.32,12.27,12.29,77800.0
2018-10-31 10:30:00,12.3,12.3,12.28,12.29,41572.0,12.3,12.3,12.28,12.29,41572.0
2018-10-31 10:35:00,12.3,12.3,12.27,12.28,60112.0,12.3,12.3,12.27,12.28,60112.0
2018-10-31 10:40:00,12.27,12.27,12.22,12.23,37288.0,12.27,12.27,12.22,12.23,37288.0
2018-10-31 10:45:00,12.22,12.23,12.16,12.16,76516.0,12.22,12.23,12.16,12.16,76516.0
2018-10-31 10:50:00,12.17,12.18,12.14,12.17,51820.0,12.17,12.18,12.14,12.17,51820.0
2018-10-31 10:55:00,12.17,12.18,12.15,12.16,30800.0,12.17,12.18,12.15,12.16,30800.0
2018-10-31 11:00:00,12.16,12.18,12.12,12.13,45028.0,12.16,12.18,12.12,12.13,45028.0
2018-10-31 11:05:00,12.13,12.15,12.12,12.13,48380.0,12.13,12.15,12.12,12.13,48380.0
2018-10-31 11:10:00,12.13,12.16,12.12,12.14,38744.0,12.13,12.16,12.12,12.14,38744.0
2018-10-31 11:15:00,12.13,12.16,12.13,12.15,19440.0,12.13,12.16,12.13,12.15,19440.0
2018-10-31 11:20:00,12.15,12.21,12.15,12.2,23620.0,12.15,12.21,12.15,12.2,23620.0
2018-10-31 11:25:00,12.2,12.23,12.2,12.22,12400.0,12.2,12.23,12.2,12.22,12400.0
2018-10-31 11:30:00,12.21,12.22,12.18,12.18,28276.0,12.21,12.22,12.18,12.18,28276.0
2018-10-31 11:35:00,12.18,12.21,12.18,12.21,26660.0,12.18,12.21,12.18,12.21,26660.0
2018-10-31 11:40:00,12.21,12.22,12.17,12.17,21484.0,12.21,12.22,12.17,12.17,21484.0
2018-10-31 11:45:00,12.16,12.18,12.15,12.16,20800.0,12.16,12.18,12.15,12.16,20800.0
2018-10-31 11:50:00,12.17,12.2,12.16,12.19,15200.0,12.17,12.2,12.16,12.19,15200.0
2018-10-31 11:55:00,12.18,12.2,12.17,12.19,37772.0,12.18,12.2,12.17,12.19,37772.0
2018-10-31 12:00:00,12.21,12.21,12.16,12.17,19960.0,12.21,12.21,12.16,12.17,19960.0
2018-10-31 12:05:00,12.16,12.16,12.15,12.16,13200.0,12.16,12.16,12.15,12.16,13200.0
2018-10-31 12:10:00,12.16,12.18,12.15,12.18,18024.0,12.16,12.18,12.15,12.18,18024.0
2018-10-31 12:15:00,12.19,12.2,12.17,12.2,23468.0,12.19,12.2,12.17,12.2,23468.0
2018-10-31 12:20:00,12.2,12.22,12.19,12.22,24624.0,12.2,12.22,12.19,12.22,24624.0
2018-10-31 12:25:00,12.22,12.23,12.2,12.2,28508.0,12.22,12.23,12.2,12.2,28508.0
2018-10-31 12:30:00,12.2,12.23,12.2,12.22,12400.0,12.2,12.23,12.2,12.22,12400.0
2018-10-31 12:35:00,12.22,12.25,12.22,12.25,22800.0,12.22,12.25,12.22,12.25,22800.0
2018-10-31 12:40:00,12.25,12.28,12.23,12.28,56644.0,12.25,12.28,12.23,12.28,56644.0
2018-10-31 12:45:00,12.27,12.29,12.26,12.26,19600.0,12.27,12.29,12.26,12.26,19600.0
2018-10-31 12:50:00,12.26,12.29,12.25,12.29,11600.0,12.26,12.29,12.25,12.29,11600.0
2018-10-31 12:55:00,12.3,12.31,12.3,12.3,15600.0,12.3,12.31,12.3,12.3,15600.0
2018-10-31 13:00:00,12.3,12.3,12.27,12.27,55960.0,12.3,12.3,12.27,12.27,55960.0
2018-10-31 13:05:00,12.26,12.27,12.25,12.26,28400.0,12.26,12.27,12.25,12.26,28400.0
2018-10-31 13:10:00,12.27,12.31,12.26,12.3,19600.0,12.27,12.31,12.26,12.3,19600.0
2018-10-31 13:15:00,12.3,12.33,12.3,12.31,22452.0,12.3,12.33,12.3,12.31,22452.0
2018-10-31 13:20:00,12.31,12.32,12.29,12.3,58480.0,12.31,12.32,12.29,12.3,58480.0
2018-10-31 13:25:00,12.3,12.3,12.27,12.28,17600.0,12.3,12.3,12.27,12.28,17600.0
2018-10-31 13:30:00,12.28,12.28,12.27,12.27,36400.0,12.28,12.28,12.27,12.27,36400.0
2018-10-31 13:35:00,12.27,12.27,12.24,12.24,40688.0,12.27,12.27,12.24,12.24,40688.0
2018-10-31 13:40:00,12.24,12.29,12.24,12.29,43080.0,12.24,12.29,12.24,12.29,43080.0
2018-10-31 13:45:00,12.29,12.3,12.28,12.29,21876.0,12.29,12.3,12.28,12.29,21876.0
2018-10-31 13:50:00,12.29,12.3,12.28,12.29,19200.0,12.29,12.3,12.28,12.29,19200.0
2018-10-31 13:55:00,12.29,12.3,12.29,12.29,45000.0,12.29,12.3,12.29,12.29,45000.0
2018-10-31 14:00:00,12.28,12.3,12.27,12.3,25264.0,12.28,12.3,12.27,12.3,25264.0
2018-10-31 14:05:00,12.3,12.31,12.29,12.29,33356.0,12.3,12.31,12.29,12.29,33356.0
2018-10-31 14:10:00,12.29,12.31,12.29,12.31,23880.0,12.29,12.31,12.29,12.31,23880.0
2018-10-31 14:15:00,12.3,12.31,12.29,12.3,83980.0,12.3,12.31,12.29,12.3,83980.0
2018-10-31 14:20:00,12.3,12.3,12.26,12.27,45156.0,12.3,12.3,12.26,12.27,45156.0
2018-10-31 14:25:00,12.27,12.27,12.25,12.27,47580.0,12.27,12.27,12.25,12.27,47580.0
2018-10-31 14:30:00,12.27,12.3,12.26,12.27,23364.0,12.27,12.3,12.26,12.27,23364.0
2018-10-31 14:35:00,12.27,12.29,12.26,12.28,45640.0,12.27,12.29,12.26,12.28,45640.0
2018-10-31 14:40:00,12.28,12.3,12.28,12.29,39128.0,12.28,12.3,12.28,12.29,39128.0
2018-10-31 14:45:00,12.29,12.3,12.28,12.28,30372.0,12.29,12.3,12.28,12.28,30372.0
2018-10-31 14:50:00,12.28,12.32,12.27,12.31,28076.0,12.28,12.32,12.27,12.31,28076.0
2018-10-31 14:55:00,12.31,12.33,12.31,12.33,17200.0,12.31,12.33,12.31,12.33,17200.0
2018-10-31 15:00:00,12.32,12.33,12.31,12.33,54940.0,12.32,12.33,12.31,12.33,54940.0
2018-10-31 15:05:00,12.34,12.35,12.31,12.31,62464.0,12.34,12.35,12.31,12.31,62464.0
2018-10-31 15:10:00,12.31,12.34,12.31,12.34,33684.0,12.31,12.34,12.31,12.34,33684.0
2018-10-31 15:15:00,12.34,12.34,12.32,12.32,63600.0,12.34,12.34,12.32,12.32,63600.0
2018-10-31 15:20:00,12.32,12.33,12.28,12.29,53872.0,12.32,12.33,12.28,12.29,53872.0
2018-10-31 15:25:00,12.29,12.29,12.27,12.29,36808.0,12.29,12.29,12.27,12.29,36808.0
2018-10-31 15:30:00,12.29,12.29,12.27,12.27,57068.0,12.29,12.29,12.27,12.27,57068.0
2018-10-31 15:35:00,12.27,12.28,12.23,12.24,69060.0,12.27,12.28,12.23,12.24,69060.0
2018-10-31 15:40:00,12.24,12.24,12.21,12.21,211836.0,12.24,12.24,12.21,12.21,211836.0
2018-10-31 15:45:00,12.21,12.23,12.21,12.22,222060.0,12.21,12.23,12.21,12.22,222060.0
2018-10-31 15:50:00,12.22,12.24,12.22,12.23,181680.0,12.22,12.24,12.22,12.23,181680.0
2018-10-31 15:55:00,12.23,12.27,12.22,12.22,581240.0,12.23,12.27,12.22,12.22,581240.0
2018-11-01 09:30:00,12.28,12.28,12.24,12.27,61080.0,12.28,12.28,12.24,12.27,61080.0
2018-11-01 09:35:00,12.27,12.27,12.23,12.25,48556.0,12.27,12.27,12.23,12.25,48556.0
2018-11-01 09:40:00,12.25,12.27,12.24,12.27,37560.0,12.25,12.27,12.24,12.27,37560.0
2018-11-01 09:45:00,12.27,12.28,12.24,12.25,28164.0,12.27,12.28,12.24,12.25,28164.0
2018-11-01 09:50:00,12.25,12.27,12.24,12.25,84064.0,12.25,12.27,12.24,12.25,84064.0
2018-11-01 09:55:00,12.25,12.26,12.22,12.23,27084.0,12.25,12.26,12.22,12.23,27084.0
2018-11-01 10:00:00,12.23,12.27,12.22,12.26,57828.0,12.23,12.27,12.22,12.26,57828.0
2018-11-01 10:05:00,12.26,12.26,12.2,12.23,47892.0,12.26,12.26,12.2,12.23,47892.0
2018-11-01 10:10:00,12.24,12.33,12.24,12.32,102388.0,12.24,12.33,12.24,12.32,102388.0
2018-11-01 10:15:00,12.32,12.35,12.31,12.31,20144.0,12.32,12.35,12.31,12.31,20144.0
2018-11-01 10:20:00,12.32,12.33,12.3,12.33,14848.0,12.32,12.33,12.3,12.33,14848.0
2018-11-01 10:25:00,12.34,12.35,12.33,12.33,11200.0,12.34,12.35,12.33,12.33,11200.0
2018-11-01 10:30:00,12.34,12.41,12.34,12.4,27024.0,12.34,12.41,12.34,12.4,27024.0
2018-11-01 10:35:00,12.4,12.44,12.4,12.41,43656.0,12.4,12.44,12.4,12.41,43656.0
2018-11-01 10:40:00,12.41,12.42,12.39,12.41,25576.0,12.41,12.42,12.39,12.41,25576.0
2018-11-01 10:45:00,12.41,12.44,12.41,12.42,24852.0,12.41,12.44,12.41,12.42,24852.0
2018-11-01 10:50:00,12.43,12.44,12.4,12.4,19200.0,12.43,12.44,12.4,12.4,19200.0
2018-11-01 10:55:00,12.4,12.41,12.39,12.41,18680.0,12.4,12.41,12.39,12.41,18680.0
2018-11-01 11:00:00,12.41,12.42,12.39,12.41,43204.0,12.41,12.42,12.39,12.41,43204.0
2018-11-01 11:05:00,12.42,12.42,12.39,12.39,90500.0,12.42,12.42,12.39,12.39,90500.0
2018-11-01 11:10:00,12.4,12.44,12.39,12.44,27716.0,12.4,12.44,12.39,12.44,27716.0
2018-11-01 11:15:00,12.43,12.45,12.42,12.45,26640.0,12.43,12.45,12.42,12.45,26640.0
2018-11-01 11:20:00,12.45,12.47,12.43,12.47,46968.0,12.45,12.47,12.43,12.47,46968.0
2018-11-01 11:25:00,12.47,12.47,12.45,12.47,37948.0,12.47,12.47,12.45,12.47,37948.0
2018-11-01 11:30:00,12.48,12.5,12.43,12.43,147332.0,12.48,12.5,12.43,12.43,147332.0
2018-11-01 11:35:00,12.43,12.46,12.43,12.44,61948.0,12.43,12.46,12.43,12.44,61948.0
2018-11-01 11:40:00,12.44,12.44,12.41,12.42,42268.0,12.44,12.44,12.41,12.42,42268.0
2018-11-01 11:45:00,12.42,12.43,12.42,12.43,35280.0,12.42,12.43,12.42,12.43,35280.0
2018-11-01 11:50:00,12.43,12.44,12.42,12.44,20800.0,12.43,12.44,12.42,12.44,20800.0
2018-11-01 11:55:00,12.44,12.44,12.39,12.39,30800.0,12.44,12.44,12.39,12.39,30800.0
2018-11-01 12:00:00,12.4,12.42,12.39,12.42,39240.0,12.4,12.42,12.39,12.42,39240.0
2018-11-01 12:05:00,12.42,12.46,12.42,12.46,29600.0,12.42,12.46,12.42,12.46,29600.0
2018-11-01 12:10:00,12.46,12.46,12.45,12.45,31840.0,12.46,12.46,12.45,12.45,31840.0
2018-11-01 12:15:00,12.46,12.46,12.43,12.43,47424.0,12.46,12.46,12.43,12.43,47424.0
2018-11-01 12:20:00,12.44,12.45,12.43,12.45,26620.0,12.44,12.45,12.43,12.45,26620.0
2018-11-01 12:25:00,12.45,12.45,12.42,12.43,21600.0,12.45,12.45,12.42,12.43,21600.0
2018-11-01 12:30:00,12.43,12.45,12.43,12.44,21540.0,12.43,12.45,12.43,12.44,21540.0
2018-11-01 12:35:00,12.44,12.44,12.42,12.43,41356.0,12.44,12.44,12.42,12.43,41356.0
2018-11-01 12:40:00,12.44,12.45,12.44,12.45,20004.0,12.44,12.45,12.44,12.45,20004.0
2018-11-01 12:45:00,12.46,12.47,12.45,12.47,18800.0,12.46,12.47,12.45,12.47,18800.0
2018-11-01 12:50:00,12.47,12.49,12.47,12.49,37200.0,12.47,12.49,12.47,12.49,37200.0
2018-11-01 12:55:00,12.49,12.49,12.47,12.49,25280.0,12.49,12.49,12.47,12.49,25280.0
2018-11-01 13:00:00,12.49,12.49,12.47,12.48,30016.0,12.49,12.49,12.47,12.48,30016.0
2018-11-01 13:05:00,12.48,12.48,12.44,12.45,30400.0,12.48,12.48,12.44,12.45,30400.0
2018-11-01 13:10:00,12.45,12.47,12.45,12.47,41288.0,12.45,12.47,12.45,12.47,41288.0
2018-11-01 13:15:00,12.47,12.47,12.46,12.47,20812.0,12.47,12.47,12.46,12.47,20812.0
2018-11-01 13:20:00,12.47,12.47,12.46,12.47,42728.0,12.47,12.47,12.46,12.47,42728.0
2018-11-01 13:25:00,12.47,12.49,12.47,12.49,37604.0,12.47,12.49,12.47,12.49,37604.0
2018-11-01 13:30:00,12.49,12.49,12.49,12.49,31916.0,12.49,12.49,12.49,12.49,31916.0
2018-11-01 13:35:00,12.49,12.49,12.47,12.47,39136.0,12.49,12.49,12.47,12.47,39136.0
2018-11-01 13:40:00,12.47,12.49,12.47,12.48,19624.0,12.47,12.49,12.47,12.48,19624.0
2018-11-01 13:45:00,12.48,12.48,12.45,12.45,33880.0,12.48,12.48,12.45,12.45,33880.0
2018-11-01 13:50:00,12.45,12.46,12.44,12.45,18396.0,12.45,12.46,12.44,12.45,18396.0
2018-11-01 13:55:00,12.45,12.47,12.45,12.46,28220.0,12.45,12.47,12.45,12.46,28220.0
2018-11-01 14:00:00,12.46,12.47,12.44,12.47,32000.0,12.46,12.47,12.44,12.47,32000.0
2018-11-01 14:05:00,12.47,12.47,12.44,12.44,28548.0,12.47,12.47,12.44,12.44,28548.0
2018-11-01 14:10:00,12.44,12.45,12.44,12.45,24904.0,12.44,12.45,12.44,12.45,24904.0
2018-11-01 14:15:00,12.45,12.48,12.45,12.48,35468.0,12.45,12.48,12.45,12.48,35468.0
2018-11-01 14:20:00,12.48,12.5,12.48,12.5,28696.0,12.48,12.5,12.48,12.5,28696.0
2018-11-01 14:25:00,12.5,12.5,12.49,12.49,47380.0,12.5,12.5,12.49,12.49,47380.0
2018-11-01 14:30:00,12.49,12.49,12.45,12.45,36332.0,12.49,12.49,12.45,12.45,36332.0
2018-11-01 14:35:00,12.45,12.47,12.45,12.46,34800.0,12.45,12.47,12.45,12.46,34800.0
2018-11-01 14:40:00,12.46,12.48,12.45,12.48,41248.0,12.46,12.48,12.45,12.48,41248.0
2018-11-01 14:45:00,12.48,12.52,12.48,12.52,29360.0,12.48,12.52,12.48,12.52,29360.0
2018-11-01 14:50:00,12.52,12.53,12.52,12.53,62604.0,12.52,12.53,12.52,12.53,62604.0
2018-11-01 14:55:00,12.53,12.53,12.52,12.53,47640.0,12.53,12.53,12.52,12.53,47640.0
2018-11-01 15:00:00,12.53,12.53,12.49,12.49,61416.0,12.53,12.53,12.49,12.49,61416.0
2018-11-01 15:05:00,12.49,12.49,12.47,12.49,60064.0,12.49,12.49,12.47,12.49,60064.0
2018-11-01 15:10:00,12.49,12.51,12.47,12.49,72292.0,12.49,12.51,12.47,12.49,72292.0
2018-11-01 15:15:00,12.49,12.49,12.48,12.49,32012.0,12.49,12.49,12.48,12.49,32012.0
2018-11-01 15:20:00,12.49,12.5,12.49,12.5,36712.0,12.49,12.5,12.49,12.5,36712.0
2018-11-01 15:25:00,12.49,12.51,12.49,12.51,49596.0,12.49,12.51,12.49,12.51,49596.0
2018-11-01 15:30:00,12.51,12.51,12.49,12.51,106992.0,12.51,12.51,12.49,12.51,106992.0
2018-11-01 15:35:00,12.51,12.53,12.51,12.53,83044.0,12.51,12.53,12.51,12.53,83044.0
2018-11-01 15:40:00,12.53,12.54,12.51,12.54,65300.0,12.53,12.54,12.51,12.54,65300.0
2018-11-01 15:45:00,12.54,12.54,12.53,12.54,84868.0,12.54,12.54,12.53,12.54,84868.0
2018-11-01 15:50:00,12.54,12.55,12.54,12.55,155872.0,12.54,12.55,12.54,12.55,155872.0
2018-11-01 15:55:00,12.55,12.56,12.53,12.54,374976.0,12.55,12.56,12.53,12.54,374976.0
2018-11-02 09:30:00,12.66,12.72,12.63,12.64,125428.0,12.66,12.72,12.63,12.64,125428.0
2018-11-02 09:35:00,12.63,12.67,12.6,12.63,48400.0,12.63,12.67,12.6,12.63,48400.0
2018-11-02 09:40:00,12.63,12.7,12.63,12.69,37600.0,12.63,12.7,12.63,12.69,37600.0
2018-11-02 09:45:00,12.68,12.72,12.68,12.68,49176.0,12.68,12.72,12.68,12.68,49176.0
2018-11-02 09:50:00,12.69,12.7,12.65,12.7,73356.0,12.69,12.7,12.65,12.7,73356.0
2018-11-02 09:55:00,12.7,12.72,12.69,12.72,51772.0,12.7,12.72,12.69,12.72,51772.0
2018-11-02 10:00:00,12.72,12.74,12.69,12.69,32000.0,12.72,12.74,12.69,12.69,32000.0
2018-11-02 10:05:00,12.69,12.69,12.65,12.67,16056.0,12.69,12.69,12.65,12.67,16056.0
2018-11-02 10:10:00,12.68,12.68,12.64,12.65,24000.0,12.68,12.68,12.64,12.65,24000.0
2018-11-02 10:15:00,12.64,12.69,12.62,12.68,22800.0,12.64,12.69,12.62,12.68,22800.0
2018-11-02 10:20:00,12.7,12.7,12.67,12.7,30832.0,12.7,12.7,12.67,12.7,30832.0
2018-11-02 10:25:00,12.7,12.7,12.65,12.65,27508.0,12.7,12.7,12.65,12.65,27508.0
2018-11-02 10:30:00,12.65,12.65,12.64,12.65,14800.0,12.65,12.65,12.64,12.65,14800.0
2018-11-02 10:35:00,12.65,12.65,12.62,12.63,22848.0,12.65,12.65,12.62,12.63,22848.0
2018-11-02 10:40:00,12.63,12.64,12.6,12.61,90528.0,12.63,12.64,12.6,12.61,90528.0
2018-11-02 10:45:00,12.61,12.64,12.61,12.63,30496.0,12.61,12.64,12.61,12.63,30496.0
2018-11-02 10:50:00,12.63,12.69,12.63,12.69,31040.0,12.63,12.69,12.63,12.69,31040.0
2018-11-02 10:55:00,12.69,12.71,12.69,12.69,42516.0,12.69,12.71,12.69,12.69,42516.0
2018-11-02 11:00:00,12.69,12.7,12.63,12.64,34440.0,12.69,12.7,12.63,12.64,34440.0
2018-11-02 11:05:00,12.64,12.67,12.63,12.67,22724.0,12.64,12.67,12.63,12.67,22724.0
2018-11-02 11:10:00,12.67,12.69,12.65,12.65,38404.0,12.67,12.69,12.65,12.65,38404.0
2018-11-02 11:15:00,12.65,12.67,12.64,12.65,35460.0,12.65,12.67,12.64,12.65,35460.0
2018-11-02 11:20:00,12.65,12.66,12.63,12.66,43592.0,12.65,12.66,12.63,12.66,43592.0
2018-11-02 11:25:00,12.66,12.66,12.61,12.63,48400.0,12.66,12.66,12.61,12.63,48400.0
2018-11-02 11:30:00,12.62,12.66,12.61,12.65,33660.0,12.62,12.66,12.61,12.65,33660.0
2018-11-02 11:35:00,12.65,12.65,12.62,12.65,25824.0,12.65,12.65,12.62,12.65,25824.0
2018-11-02 11:40:00,12.66,12.67,12.64,12.66,31204.0,12.66,12.67,12.64,12.66,31204.0
2018-11-02 11:45:00,12.65,12.67,12.64,12.65,26192.0,12.65,12.67,12.64,12.65,26192.0
2018-11-02 11:50:00,12.68,12.68,12.67,12.68,27060.0,12.68,12.68,12.67,12.68,27060.0
2018-11-02 11:55:00,12.67,12.72,12.67,12.72,23200.0,12.67,12.72,12.67,12.72,23200.0
2018-11-02 12:00:00,12.72,12.73,12.69,12.7,65448.0,12.72,12.73,12.69,12.7,65448.0
2018-11-02 12:05:00,12.71,12.72,12.67,12.67,51024.0,12.71,12.72,12.67,12.67,51024.0
2018-11-02 12:10:00,12.67,12.7,12.66,12.68,71304.0,12.67,12.7,12.66,12.68,71304.0
2018-11-02 12:15:00,12.68,12.7,12.68,12.69,26420.0,12.68,12.7,12.68,12.69,26420.0
2018-11-02 12:20:00,12.69,12.69,12.66,12.67,21908.0,12.69,12.69,12.66,12.67,21908.0
2018-11-02 12:25:00,12.67,12.71,12.67,12.7,20800.0,12.67,12.71,12.67,12.7,20800.0
2018-11-02 12:30:00,12.7,12.71,12.61,12.61,52376.0,12.7,12.71,12.61,12.61,52376.0
2018-11-02 12:35:00,12.6,12.61,12.57,12.57,57160.0,12.6,12.61,12.57,12.57,57160.0
2018-11-02 12:40:00,12.57,12.68,12.54,12.55,101008.0,12.57,12.68,12.54,12.55,101008.0
2018-11-02 12:45:00,12.54,12.55,12.52,12.53,35184.0,12.54,12.55,12.52,12.53,35184.0
2018-11-02 12:50:00,12.52,12.53,12.47,12.48,41068.0,12.52,12.53,12.47,12.48,41068.0
2018-11-02 12:55:00,12.48,12.48,12.46,12.47,26400.0,12.48,12.48,12.46,12.47,26400.0
2018-11-02 13:00:00,12.47,12.49,12.47,12.48,14620.0,12.47,12.49,12.47,12.48,14620.0
2018-11-02 13:05:00,12.48,12.52,12.47,12.52,14800.0,12.48,12.52,12.47,12.52,14800.0
2018-11-02 13:10:00,12.53,12.57,12.53,12.57,14124.0,12.53,12.57,12.53,12.57,14124.0
2018-11-02 13:15:00,12.57,12.57,12.55,12.57,23376.0,12.57,12.57,12.55,12.57,23376.0
2018-11-02 13:20:00,12.57,12.59,12.56,12.58,22736.0,12.57,12.59,12.56,12.58,22736.0
2018-11-02 13:25:00,12.58,12.59,12.55,12.57,16600.0,12.58,12.59,12.55,12.57,16600.0
2018-11-02 13:30:00,12.57,12.58,12.55,12.56,26024.0,12.57,12.58,12.55,12.56,26024.0
2018-11-02 13:35:00,12.56,12.56,12.54,12.55,10800.0,12.56,12.56,12.54,12.55,10800.0
2018-11-02 13:40:00,12.54,12.56,12.53,12.56,23980.0,12.54,12.56,12.53,12.56,23980.0
2018-11-02 13:45:00,12.56,12.58,12.56,12.56,11876.0,12.56,12.58,12.56,12.56,11876.0
2018-11-02 13:50:00,12.57,12.57,12.54,12.54,27184.0,12.57,12.57,12.54,12.54,27184.0
2018-11-02 13:55:00,12.54,12.55,12.53,12.54,13844.0,12.54,12.55,12.53,12.54,13844.0
2018-11-02 14:00:00,12.54,12.54,12.53,12.53,18224.0,12.54,12.54,12.53,12.53,18224.0
2018-11-02 14:05:00,12.53,12.53,12.51,12.51,43620.0,12.53,12.53,12.51,12.51,43620.0
2018-11-02 14:10:00,12.51,12.52,12.51,12.52,114676.0,12.51,12.52,12.51,12.52,114676.0
2018-11-02 14:15:00,12.52,12.57,12.52,12.57,22556.0,12.52,12.57,12.52,12.57,22556.0
2018-11-02 14:20:00,12.56,12.56,12.52,12.53,31752.0,12.56,12.56,12.52,12.53,31752.0
2018-11-02 14:25:00,12.52,12.63,12.52,12.63,37632.0,12.52,12.63,12.52,12.63,37632.0
2018-11-02 14:30:00,12.62,12.62,12.58,12.59,33092.0,12.62,12.62,12.58,12.59,33092.0
2018-11-02 14:35:00,12.59,12.59,12.56,12.56,21708.0,12.59,12.59,12.56,12.56,21708.0
2018-11-02 14:40:00,12.56,12.59,12.56,12.58,20984.0,12.56,12.59,12.56,12.58,20984.0
2018-11-02 14:45:00,12.58,12.59,12.57,12.58,10920.0,12.58,12.59,12.57,12.58,10920.0
2018-11-02 14:50:00,12.59,12.6,12.59,12.6,25372.0,12.59,12.6,12.59,12.6,25372.0
2018-11-02 14:55:00,12.61,12.61,12.59,12.6,26444.0,12.61,12.61,12.59,12.6,26444.0
2018-11-02 15:00:00,12.6,12.61,12.56,12.57,51928.0,12.6,12.61,12.56,12.57,51928.0
2018-11-02 15:05:00,12.56,12.58,12.55,12.57,34028.0,12.56,12.58,12.55,12.57,34028.0
2018-11-02 15:10:00,12.57,12.61,12.57,12.6,46440.0,12.57,12.61,12.57,12.6,46440.0
2018-11-02 15:15:00,12.6,12.6,12.57,12.58,40272.0,12.6,12.6,12.57,12.58,40272.0
2018-11-02 15:20:00,12.58,12.59,12.58,12.59,38016.0,12.58,12.59,12.58,12.59,38016.0
2018-11-02 15:25:00,12.59,12.6,12.55,12.56,68256.0,12.59,12.6,12.55,12.56,68256.0
2018-11-02 15:30:00,12.56,12.58,12.54,12.58,50428.0,12.56,12.58,12.54,12.58,50428.0
2018-11-02 15:35:00,12.58,12.6,12.56,12.6,61556.0,12.58,12.6,12.56,12.6,61556.0
2018-11-02 15:40:00,12.61,12.62,12.6,12.61,77508.0,12.61,12.62,12.6,12.61,77508.0
2018-11-02 15:45:00,12.61,12.61,12.58,12.59,66596.0,12.61,12.61,12.58,12.59,66596.0
2018-11-02 15:50:00,12.6,12.6,12.59,12.59,95168.0,12.6,12.6,12.59,12.59,95168.0
2018-11-02 15:55:00,12.59,12.6,12.55,12.57,246676.0,12.59,12.6,12.55,12.57,246676.0
2018-11-05 09:30:00,12.58,12.58,12.44,12.53,90596.0,12.58,12.58,12.44,12.53,90596.0
2018-11-05 09:35:00,12.54,12.56,12.47,12.51,35600.0,12.54,12.56,12.47,12.51,35600.0
2018-11-05 09:40:00,12.5,12.52,12.45,12.45,18400.0,12.5,12.52,12.45,12.45,18400.0
2018-11-05 09:45:00,12.45,12.49,12.45,12.46,24196.0,12.45,12.49,12.45,12.46,24196.0
2018-11-05 09:50:00,12.46,12.49,12.46,12.47,22000.0,12.46,12.49,12.46,12.47,22000.0
2018-11-05 09:55:00,12.47,12.47,12.42,12.43,31168.0,12.47,12.47,12.42,12.43,31168.0
2018-11-05 10:00:00,12.43,12.44,12.4,12.41,38764.0,12.43,12.44,12.4,12.41,38764.0
2018-11-05 10:05:00,12.4,12.41,12.39,12.39,32096.0,12.4,12.41,12.39,12.39,32096.0
2018-11-05 10:10:00,12.38,12.39,12.34,12.37,38556.0,12.38,12.39,12.34,12.37,38556.0
2018-11-05 10:15:00,12.37,12.37,12.36,12.36,30496.0,12.37,12.37,12.36,12.36,30496.0
2018-11-05 10:20:00,12.36,12.36,12.33,12.35,25776.0,12.36,12.36,12.33,12.35,25776.0
2018-11-05 10:25:00,12.35,12.38,12.34,12.37,16960.0,12.35,12.38,12.34,12.37,16960.0
2018-11-05 10:30:00,12.37,12.45,12.37,12.42,37292.0,12.37,12.45,12.37,12.42,37292.0
2018-11-05 10:35:00,12.42,12.43,12.39,12.39,26856.0,12.42,12.43,12.39,12.39,26856.0
2018-11-05 10:40:00,12.39,12.45,12.38,12.45,43152.0,12.39,12.45,12.38,12.45,43152.0
2018-11-05 10:45:00,12.44,12.45,12.43,12.44,35272.0,12.44,12.45,12.43,12.44,35272.0
2018-11-05 10:50:00,12.45,12.49,12.45,12.49,20072.0,12.45,12.49,12.45,12.49,20072.0
2018-11-05 10:55:00,12.5,12.55,12.49,12.55,16800.0,12.5,12.55,12.49,12.55,16800.0
2018-11-05 11:00:00,12.55,12.55,12.52,12.53,34300.0,12.55,12.55,12.52,12.53,34300.0
2018-11-05 11:05:00,12.52,12.53,12.5,12.5,26664.0,12.52,12.53,12.5,12.5,26664.0
2018-11-05 11:10:00,12.49,12.5,12.48,12.49,10576.0,12.49,12.5,12.48,12.49,10576.0
2018-11-05 11:15:00,12.49,12.5,12.46,12.49,25164.0,12.49,12.5,12.46,12.49,25164.0
2018-11-05 11:20:00,12.48,12.51,12.48,12.48,16800.0,12.48,12.51,12.48,12.48,16800.0
2018-11-05 11:25:00,12.48,12.49,12.46,12.49,15272.0,12.48,12.49,12.46,12.49,15272.0
2018-11-05 11:30:00,12.49,12.5,12.47,12.5,20356.0,12.49,12.5,12.47,12.5,20356.0
2018-11-05 11:35:00,12.5,12.51,12.49,12.51,13612.0,12.5,12.51,12.49,12.51,13612.0
2018-11-05 11:40:00,12.51,12.53,12.49,12.5,81052.0,12.51,12.53,12.49,12.5,81052.0
2018-11-05 11:45:00,12.49,12.5,12.48,12.49,23600.0,12.49,12.5,12.48,12.49,23600.0
2018-11-05 11:50:00,12.49,12.53,12.49,12.52,84204.0,12.49,12.53,12.49,12.52,84204.0
2018-11-05 11:55:00,12.51,12.56,12.51,12.56,207508.0,12.51,12.56,12.51,12.56,207508.0
2018-11-05 12:00:00,12.56,12.56,12.53,12.53,30336.0,12.56,12.56,12.53,12.53,30336.0
2018-11-05 12:05:00,12.54,12.54,12.51,12.51,19180.0,12.54,12.54,12.51,12.51,19180.0
2018-11-05 12:10:00,12.51,12.52,12.51,12.52,17272.0,12.51,12.52,12.51,12.52,17272.0
2018-11-05 12:15:00,12.52,12.52,12.49,12.49,22760.0,12.52,12.52,12.49,12.49,22760.0
2018-11-05 12:20:00,12.5,12.51,12.5,12.51,32976.0,12.5,12.51,12.5,12.51,32976.0
2018-11-05 12:25:00,12.51,12.51,12.49,12.49,17508.0,12.51,12.51,12.49,12.49,17508.0
2018-11-05 12:30:00,12.49,12.5,12.47,12.47,37100.0,12.49,12.5,12.47,12.47,37100.0
2018-11-05 12:35:00,12.47,12.48,12.46,12.48,11976.0,12.47,12.48,12.46,12.48,11976.0
2018-11-05 12:40:00,12.47,12.48,12.47,12.48,11176.0,12.47,12.48,12.47,12.48,11176.0
2018-11-05 12:45:00,12.47,12.47,12.45,12.47,12032.0,12.47,12.47,12.45,12.47,12032.0
2018-11-05 12:50:00,12.48,12.49,12.47,12.47,12800.0,12.48,12.49,12.47,12.47,12800.0
2018-11-05 12:55:00,12.47,12.47,12.45,12.47,12808.0,12.47,12.47,12.45,12.47,12808.0
2018-11-05 13:00:00,12.47,12.47,12.46,12.47,7200.0,12.47,12.47,12.46,12.47,7200.0
2018-11-05 13:05:00,12.47,12.48,12.46,12.48,22380.0,12.47,12.48,12.46,12.48,22380.0
2018-11-05 13:10:00,12.48,12.51,12.47,12.51,24608.0,12.48,12.51,12.47,12.51,24608.0
2018-11-05 13:15:00,12.51,12.53,12.5,12.53,33600.0,12.51,12.53,12.5,12.53,33600.0
2018-11-05 13:20:00,12.53,12.53,12.51,12.53,14304.0,12.53,12.53,12.51,12.53,14304.0
2018-11-05 13:25:00,12.53,12.53,12.52,12.53,26976.0,12.53,12.53,12.52,12.53,26976.0
2018-11-05 13:30:00,12.53,12.54,12.51,12.52,36092.0,12.53,12.54,12.51,12.52,36092.0
2018-11-05 13:35:00,12.52,12.53,12.51,12.52,27256.0,12.52,12.53,12.51,12.52,27256.0
2018-11-05 13:40:00,12.52,12.52,12.51,12.51,7200.0,12.52,12.52,12.51,12.51,7200.0
2018-11-05 13:45:00,12.51,12.52,12.51,12.52,15200.0,12.51,12.52,12.51,12.52,15200.0
2018-11-05 13:50:00,12.52,12.52,12.5,12.51,35268.0,12.52,12.52,12.5,12.51,35268.0
2018-11-05 13:55:00,12.51,12.52,12.5,12.5,17268.0,12.51,12.52,12.5,12.5,17268.0
2018-11-05 14:00:00,12.5,12.51,12.49,12.49,16104.0,12.5,12.51,12.49,12.49,16104.0
2018-11-05 14:05:00,12.49,12.51,12.49,12.5,15760.0,12.49,12.51,12.49,12.5,15760.0
2018-11-05 14:10:00,12.5,12.51,12.49,12.5,26428.0,12.5,12.51,12.49,12.5,26428.0
2018-11-05 14:15:00,12.49,12.52,12.49,12.52,43172.0,12.49,12.52,12.49,12.52,43172.0
2018-11-05 14:20:00,12.53,12.55,12.53,12.55,27116.0,12.53,12.55,12.53,12.55,27116.0
2018-11-05 14:25:00,12.55,12.56,12.55,12.55,20000.0,12.55,12.56,12.55,12.55,20000.0
2018-11-05 14:30:00,12.55,12.55,12.55,12.55,27420.0,12.55,12.55,12.55,12.55,27420.0
2018-11-05 14:35:00,12.55,12.56,12.55,12.56,13612.0,12.55,12.56,12.55,12.56,13612.0
2018-11-05 14:40:00,12.56,12.58,12.56,12.58,31292.0,12.56,12.58,12.56,12.58,31292.0
2018-11-05 14:45:00,12.58,12.6,12.57,12.57,27284.0,12.58,12.6,12.57,12.57,27284.0
2018-11-05 14:50:00,12.58,12.59,12.56,12.59,27116.0,12.58,12.59,12.56,12.59,27116.0
2018-11-05 14:55:00,12.59,12.6,12.59,12.6,16400.0,12.59,12.6,12.59,12.6,16400.0
2018-11-05 15:00:00,12.6,12.6,12.58,12.59,45600.0,12.6,12.6,12.58,12.59,45600.0
2018-11-05 15:05:00,12.59,12.62,12.59,12.61,37348.0,12.59,12.62,12.59,12.61,37348.0
2018-11-05 15:10:00,12.6,12.63,12.6,12.62,22444.0,12.6,12.63,12.6,12.62,22444.0
2018-11-05 15:15:00,12.62,12.62,12.58,12.59,35240.0,12.62,12.62,12.58,12.59,35240.0
2018-11-05 15:20:00,12.59,12.59,12.57,12.57,35152.0,12.59,12.59,12.57,12.57,35152.0
2018-11-05 15:25:00,12.57,12.57,12.56,12.57,34448.0,12.57,12.57,12.56,12.57,34448.0
2018-11-05 15:30:00,12.58,12.58,12.56,12.58,36400.0,12.58,12.58,12.56,12.58,36400.0
2018-11-05 15:35:00,12.58,12.59,12.57,12.58,29256.0,12.58,12.59,12.57,12.58,29256.0
2018-11-05 15:40:00,12.58,12.6,12.58,12.6,36400.0,12.58,12.6,12.58,12.6,36400.0
2018-11-05 15:45:00,12.6,12.6,12.58,12.59,61020.0,12.6,12.6,12.58,12.59,61020.0
2018-11-05 15:50:00,12.59,12.6,12.58,12.6,65348.0,12.59,12.6,12.58,12.6,65348.0
2018-11-05 15:55:00,12.6,12.61,12.58,12.59,157468.0,12.6,12.61,12.58,12.59,157468.0
2018-11-06 09:30:00,12.64,12.66,12.62,12.66,63096.0,12.64,12.66,12.62,12.66,63096.0
2018-11-06 09:35:00,12.65,12.71,12.65,12.69,53832.0,12.65,12.71,12.65,12.69,53832.0
2018-11-06 09:40:00,12.69,12.72,12.69,12.7,63596.0,12.69,12.72,12.69,12.7,63596.0
2018-11-06 09:45:00,12.7,12.73,12.69,12.69,36800.0,12.7,12.73,12.69,12.69,36800.0
2018-11-06 09:50:00,12.69,12.7,12.68,12.69,13560.0,12.69,12.7,12.68,12.69,13560.0
2018-11-06 09:55:00,12.68,12.69,12.66,12.66,20020.0,12.68,12.69,12.66,12.66,20020.0
2018-11-06 10:00:00,12.67,12.69,12.65,12.68,14116.0,12.67,12.69,12.65,12.68,14116.0
2018-11-06 10:05:00,12.67,12.67,12.63,12.64,27248.0,12.67,12.67,12.63,12.64,27248.0
2018-11-06 10:10:00,12.64,12.69,12.63,12.69,23200.0,12.64,12.69,12.63,12.69,23200.0
2018-11-06 10:15:00,12.69,12.71,12.69,12.7,41692.0,12.69,12.71,12.69,12.7,41692.0
2018-11-06 10:20:00,12.71,12.74,12.71,12.74,31512.0,12.71,12.74,12.71,12.74,31512.0
2018-11-06 10:25:00,12.75,12.76,12.73,12.74,25600.0,12.75,12.76,12.73,12.74,25600.0
2018-11-06 10:30:00,12.74,12.76,12.72,12.76,22664.0,12.74,12.76,12.72,12.76,22664.0
2018-11-06 10:35:00,12.75,12.75,12.7,12.7,24800.0,12.75,12.75,12.7,12.7,24800.0
2018-11-06 10:40:00,12.71,12.74,12.7,12.74,19200.0,12.71,12.74,12.7,12.74,19200.0
2018-11-06 10:45:00,12.74,12.75,12.73,12.74,31500.0,12.74,12.75,12.73,12.74,31500.0
2018-11-06 10:50:00,12.74,12.75,12.71,12.74,36128.0,12.74,12.75,12.71,12.74,36128.0
2018-11-06 10:55:00,12.74,12.74,12.71,12.71,31200.0,12.74,12.74,12.71,12.71,31200.0
2018-11-06 11:00:00,12.71,12.71,12.65,12.65,29200.0,12.71,12.71,12.65,12.65,29200.0
2018-11-06 11:05:00,12.65,12.66,12.63,12.63,39608.0,12.65,12.66,12.63,12.63,39608.0
2018-11-06 11:10:00,12.63,12.68,12.62,12.68,27856.0,12.63,12.68,12.62,12.68,27856.0
2018-11-06 11:15:00,12.68,12.69,12.65,12.65,20600.0,12.68,12.69,12.65,12.65,20600.0
2018-11-06 11:20:00,12.65,12.66,12.63,12.65,21600.0,12.65,12.66,12.63,12.65,21600.0
2018-11-06 11:25:00,12.65,12.66,12.63,12.64,10448.0,12.65,12.66,12.63,12.64,10448.0
2018-11-06 11:30:00,12.64,12.64,12.62,12.62,10000.0,12.64,12.64,12.62,12.62,10000.0
2018-11-06 11:35:00,12.63,12.65,12.62,12.65,8572.0,12.63,12.65,12.62,12.65,8572.0
2018-11-06 11:40:00,12.65,12.65,12.63,12.65,31200.0,12.65,12.65,12.63,12.65,31200.0
2018-11-06 11:45:00,12.65,12.66,12.64,12.64,14400.0,12.65,12.66,12.64,12.64,14400.0
2018-11-06 11:50:00,12.64,12.65,12.64,12.64,10660.0,12.64,12.65,12.64,12.64,10660.0
2018-11-06 11:55:00,12.64,12.67,12.64,12.67,27252.0,12.64,12.67,12.64,12.67,27252.0
2018-11-06 12:00:00,12.66,12.67,12.65,12.66,30472.0,12.66,12.67,12.65,12.66,30472.0
2018-11-06 12:05:00,12.66,12.66,12.64,12.65,31516.0,12.66,12.66,12.64,12.65,31516.0
2018-11-06 12:10:00,12.65,12.65,12.63,12.63,21180.0,12.65,12.65,12.63,12.63,21180.0
2018-11-06 12:15:00,12.64,12.64,12.62,12.62,45616.0,12.64,12.64,12.62,12.62,45616.0
2018-11-06 12:20:00,12.62,12.63,12.62,12.63,23448.0,12.62,12.63,12.62,12.63,23448.0
2018-11-06 12:25:00,12.63,12.63,12.62,12.62,11600.0,12.63,12.63,12.62,12.62,11600.0
2018-11-06 12:30:00,12.62,12.63,12.62,12.63,21292.0,12.62,12.63,12.62,12.63,21292.0
2018-11-06 12:35:00,12.63,12.64,12.62,12.63,47028.0,12.63,12.64,12.62,12.63,47028.0
2018-11-06 12:40:00,12.63,12.64,12.62,12.63,151376.0,12.63,12.64,12.62,12.63,151376.0
2018-11-06 12:45:00,12.63,12.63,12.61,12.62,87892.0,12.63,12.63,12.61,12.62,87892.0
2018-11-06 12:50:00,12.62,12.62,12.61,12.62,12924.0,12.62,12.62,12.61,12.62,12924.0
2018-11-06 12:55:00,12.61,12.62,12.6,12.6,15856.0,12.61,12.62,12.6,12.6,15856.0
2018-11-06 13:00:00,12.6,12.62,12.6,12.61,19636.0,12.6,12.62,12.6,12.61,19636.0
2018-11-06 13:05:00,12.62,12.62,12.6,12.61,15232.0,12.62,12.62,12.6,12.61,15232.0
2018-11-06 13:10:00,12.61,12.61,12.6,12.6,7200.0,12.61,12.61,12.6,12.6,7200.0
2018-11-06 13:15:00,12.6,12.61,12.6,12.61,16480.0,12.6,12.61,12.6,12.61,16480.0
2018-11-06 13:20:00,12.61,12.62,12.6,12.62,24044.0,12.61,12.62,12.6,12.62,24044.0
2018-11-06 13:25:00,12.62,12.63,12.62,12.62,16400.0,12.62,12.63,12.62,12.62,16400.0
2018-11-06 13:30:00,12.62,12.62,12.6,12.61,19508.0,12.62,12.62,12.6,12.61,19508.0
2018-11-06 13:35:00,12.62,12.62,12.6,12.61,38356.0,12.62,12.62,12.6,12.61,38356.0
2018-11-06 13:40:00,12.61,12.62,12.59,12.59,115520.0,12.61,12.62,12.59,12.59,115520.0
2018-11-06 13:45:00,12.59,12.6,12.57,12.58,92132.0,12.59,12.6,12.57,12.58,92132.0
2018-11-06 13:50:00,12.58,12.6,12.58,12.58,53776.0,12.58,12.6,12.58,12.58,53776.0
2018-11-06 13:55:00,12.58,12.59,12.55,12.56,53056.0,12.58,12.59,12.55,12.56,53056.0
2018-11-06 14:00:00,12.56,12.56,12.54,12.55,87944.0,12.56,12.56,12.54,12.55,87944.0
2018-11-06 14:05:00,12.55,12.56,12.55,12.56,31600.0,12.55,12.56,12.55,12.56,31600.0
2018-11-06 14:10:00,12.56,12.56,12.53,12.53,20928.0,12.56,12.56,12.53,12.53,20928.0
2018-11-06 14:15:00,12.53,12.54,12.51,12.53,39864.0,12.53,12.54,12.51,12.53,39864.0
2018-11-06 14:20:00,12.53,12.53,12.5,12.51,32876.0,12.53,12.53,12.5,12.51,32876.0
2018-11-06 14:25:00,12.51,12.51,12.48,12.49,36036.0,12.51,12.51,12.48,12.49,36036.0
2018-11-06 14:30:00,12.48,12.51,12.48,12.49,42800.0,12.48,12.51,12.48,12.49,42800.0
2018-11-06 14:35:00,12.49,12.51,12.49,12.49,70804.0,12.49,12.51,12.49,12.49,70804.0
2018-11-06 14:40:00,12.49,12.5,12.49,12.5,34808.0,12.49,12.5,12.49,12.5,34808.0
2018-11-06 14:45:00,12.5,12.5,12.49,12.49,33836.0,12.5,12.5,12.49,12.49,33836.0
2018-11-06 14:50:00,12.49,12.5,12.49,12.49,29748.0,12.49,12.5,12.49,12.49,29748.0
2018-11-06 14:55:00,12.49,12.5,12.48,12.49,27132.0,12.49,12.5,12.48,12.49,27132.0
2018-11-06 15:00:00,12.49,12.5,12.47,12.49,28956.0,12.49,12.5,12.47,12.49,28956.0
2018-11-06 15:05:00,12.49,12.5,12.49,12.5,166000.0,12.49,12.5,12.49,12.5,166000.0
2018-11-06 15:10:00,12.5,12.53,12.5,12.53,90824.0,12.5,12.53,12.5,12.53,90824.0
2018-11-06 15:15:00,12.53,12.55,12.53,12.54,54188.0,12.53,12.55,12.53,12.54,54188.0
2018-11-06 15:20:00,12.54,12.54,12.51,12.54,40168.0,12.54,12.54,12.51,12.54,40168.0
2018-11-06 15:25:00,12.53,12.54,12.52,12.53,27684.0,12.53,12.54,12.52,12.53,27684.0
2018-11-06 15:30:00,12.53,12.53,12.52,12.53,33340.0,12.53,12.53,12.52,12.53,33340.0
2018-11-06 15:35:00,12.52,12.53,12.51,12.51,44728.0,12.52,12.53,12.51,12.51,44728.0
2018-11-06 15:40:00,12.51,12.52,12.51,12.52,41548.0,12.51,12.52,12.51,12.52,41548.0
2018-11-06 15:45:00,12.52,12.53,12.51,12.52,68088.0,12.52,12.53,12.51,12.52,68088.0
2018-11-06 15:50:00,12.53,12.54,12.52,12.53,194904.0,12.53,12.54,12.52,12.53,194904.0
2018-11-06 15:55:00,12.53,12.53,12.5,12.51,625072.0,12.53,12.53,12.5,12.51,625072.0
2018-11-07 09:30:00,12.62,12.62,12.52,12.54,125504.0,12.62,12.62,12.52,12.54,125504.0
2018-11-07 09:35:00,12.53,12.58,12.5,12.57,44308.0,12.53,12.58,12.5,12.57,44308.0
2018-11-07 09:40:00,12.58,12.58,12.52,12.53,31600.0,12.58,12.58,12.52,12.53,31600.0
2018-11-07 09:45:00,12.54,12.54,12.47,12.49,47820.0,12.54,12.54,12.47,12.49,47820.0
2018-11-07 09:50:00,12.48,12.48,12.45,12.47,28424.0,12.48,12.48,12.45,12.47,28424.0
2018-11-07 09:55:00,12.46,12.49,12.45,12.48,33808.0,12.46,12.49,12.45,12.48,33808.0
2018-11-07 10:00:00,12.48,12.54,12.47,12.5,43152.0,12.48,12.54,12.47,12.5,43152.0
2018-11-07 10:05:00,12.49,12.49,12.45,12.45,42060.0,12.49,12.49,12.45,12.45,42060.0
2018-11-07 10:10:00,12.45,12.47,12.43,12.46,27904.0,12.45,12.47,12.43,12.46,27904.0
2018-11-07 10:15:00,12.46,12.47,12.45,12.47,25600.0,12.46,12.47,12.45,12.47,25600.0
2018-11-07 10:20:00,12.46,12.49,12.44,12.48,41760.0,12.46,12.49,12.44,12.48,41760.0
2018-11-07 10:25:00,12.48,12.5,12.46,12.48,36704.0,12.48,12.5,12.46,12.48,36704.0
2018-11-07 10:30:00,12.48,12.49,12.47,12.49,21132.0,12.48,12.49,12.47,12.49,21132.0
2018-11-07 10:35:00,12.49,12.54,12.49,12.54,41252.0,12.49,12.54,12.49,12.54,41252.0
2018-11-07 10:40:00,12.54,12.54,12.51,12.54,59600.0,12.54,12.54,12.51,12.54,59600.0
2018-11-07 10:45:00,12.53,12.57,12.53,12.56,35704.0,12.53,12.57,12.53,12.56,35704.0
2018-11-07 10:50:00,12.57,12.62,12.56,12.6,43040.0,12.57,12.62,12.56,12.6,43040.0
2018-11-07 10:55:00,12.59,12.63,12.59,12.62,49852.0,12.59,12.63,12.59,12.62,49852.0
2018-11-07 11:00:00,12.62,12.62,12.59,12.61,60568.0,12.62,12.62,12.59,12.61,60568.0
2018-11-07 11:05:00,12.61,12.66,12.61,12.66,26860.0,12.61,12.66,12.61,12.66,26860.0
2018-11-07 11:10:00,12.65,12.67,12.65,12.65,21300.0,12.65,12.67,12.65,12.65,21300.0
2018-11-07 11:15:00,12.65,12.65,12.62,12.63,36240.0,12.65,12.65,12.62,12.63,36240.0
2018-11-07 11:20:00,12.63,12.7,12.63,12.7,18400.0,12.63,12.7,12.63,12.7,18400.0
2018-11-07 11:25:00,12.7,12.71,12.68,12.7,16400.0,12.7,12.71,12.68,12.7,16400.0
2018-11-07 11:30:00,12.7,12.72,12.7,12.72,20224.0,12.7,12.72,12.7,12.72,20224.0
2018-11-07 11:35:00,12.72,12.74,12.72,12.73,24400.0,12.72,12.74,12.72,12.73,24400.0
2018-11-07 11:40:00,12.73,12.73,12.71,12.71,11480.0,12.73,12.73,12.71,12.71,11480.0
2018-11-07 11:45:00,12.72,12.72,12.7,12.72,41816.0,12.72,12.72,12.7,12.72,41816.0
2018-11-07 11:50:00,12.72,12.72,12.68,12.69,150876.0,12.72,12.72,12.68,12.69,150876.0
2018-11-07 11:55:00,12.69,12.69,12.68,12.69,33588.0,12.69,12.69,12.68,12.69,33588.0
2018-11-07 12:00:00,12.69,12.69,12.68,12.69,25232.0,12.69,12.69,12.68,12.69,25232.0
2018-11-07 12:05:00,12.68,12.68,12.66,12.67,29424.0,12.68,12.68,12.66,12.67,29424.0
2018-11-07 12:10:00,12.66,12.66,12.64,12.65,39312.0,12.66,12.66,12.64,12.65,39312.0
2018-11-07 12:15:00,12.65,12.65,12.63,12.65,15648.0,12.65,12.65,12.63,12.65,15648.0
2018-11-07 12:20:00,12.65,12.66,12.65,12.66,17532.0,12.65,12.66,12.65,12.66,17532.0
2018-11-07 12:25:00,12.66,12.66,12.64,12.66,26888.0,12.66,12.66,12.64,12.66,26888.0
2018-11-07 12:30:00,12.66,12.66,12.65,12.65,94208.0,12.66,12.66,12.65,12.65,94208.0
2018-11-07 12:35:00,12.65,12.65,12.64,12.64,41028.0,12.65,12.65,12.64,12.64,41028.0
2018-11-07 12:40:00,12.64,12.64,12.61,12.62,22452.0,12.64,12.64,12.61,12.62,22452.0
2018-11-07 12:45:00,12.62,12.64,12.62,12.63,33200.0,12.62,12.64,12.62,12.63,33200.0
2018-11-07 12:50:00,12.63,12.63,12.63,12.63,14208.0,12.63,12.63,12.63,12.63,14208.0
2018-11-07 12:55:00,12.64,12.64,12.61,12.63,126704.0,12.64,12.64,12.61,12.63,126704.0
2018-11-07 13:00:00,12.63,12.64,12.6,12.63,192988.0,12.63,12.64,12.6,12.63,192988.0
2018-11-07 13:05:00,12.63,12.64,12.6,12.63,152868.0,12.63,12.64,12.6,12.63,152868.0
2018-11-07 13:10:00,12.62,12.63,12.62,12.62,19600.0,12.62,12.63,12.62,12.62,19600.0
2018-11-07 13:15:00,12.62,12.63,12.61,12.61,22312.0,12.62,12.63,12.61,12.61,22312.0
2018-11-07 13:20:00,12.61,12.62,12.6,12.6,19016.0,12.61,12.62,12.6,12.6,19016.0
2018-11-07 13:25:00,12.61,12.63,12.61,12.61,25400.0,12.61,12.63,12.61,12.61,25400.0
2018-11-07 13:30:00,12.61,12.61,12.6,12.6,13552.0,12.61,12.61,12.6,12.6,13552.0
2018-11-07 13:35:00,12.6,12.6,12.59,12.59,20780.0,12.6,12.6,12.59,12.59,20780.0
2018-11-07 13:40:00,12.59,12.6,12.58,12.58,11600.0,12.59,12.6,12.58,12.58,11600.0
2018-11-07 13:45:00,12.58,12.58,12.56,12.56,9984.0,12.58,12.58,12.56,12.56,9984.0
2018-11-07 13:50:00,12.56,12.57,12.56,12.57,5600.0,12.56,12.57,12.56,12.57,5600.0
2018-11-07 13:55:00,12.57,12.58,12.57,12.57,36184.0,12.57,12.58,12.57,12.57,36184.0
2018-11-07 14:00:00,12.57,12.58,12.57,12.57,37172.0,12.57,12.58,12.57,12.57,37172.0
2018-11-07 14:05:00,12.57,12.58,12.57,12.57,83776.0,12.57,12.58,12.57,12.57,83776.0
2018-11-07 14:10:00,12.57,12.58,12.54,12.54,113700.0,12.57,12.58,12.54,12.54,113700.0
2018-11-07 14:15:00,12.54,12.56,12.54,12.55,36088.0,12.54,12.56,12.54,12.55,36088.0
2018-11-07 14:20:00,12.55,12.56,12.55,12.55,57428.0,12.55,12.56,12.55,12.55,57428.0
2018-11-07 14:25:00,12.55,12.55,12.55,12.55,46220.0,12.55,12.55,12.55,12.55,46220.0
2018-11-07 14:30:00,12.55,12.56,12.54,12.55,127556.0,12.55,12.56,12.54,12.55,127556.0
2018-11-07 14:35:00,12.55,12.56,12.54,12.54,122644.0,12.55,12.56,12.54,12.54,122644.0
2018-11-07 14:40:00,12.54,12.55,12.53,12.53,82476.0,12.54,12.55,12.53,12.53,82476.0
2018-11-07 14:45:00,12.53,12.55,12.52,12.55,479556.0,12.53,12.55,12.52,12.55,479556.0
2018-11-07 14:50:00,12.56,12.61,12.55,12.56,86944.0,12.56,12.61,12.55,12.56,86944.0
2018-11-07 14:55:00,12.57,12.58,12.56,12.56,59880.0,12.57,12.58,12.56,12.56,59880.0
2018-11-07 15:00:00,12.56,12.57,12.56,12.57,569640.0,12.56,12.57,12.56,12.57,569640.0
2018-11-07 15:05:00,12.58,12.62,12.58,12.61,46808.0,12.58,12.62,12.58,12.61,46808.0
2018-11-07 15:10:00,12.61,12.64,12.61,12.63,61600.0,12.61,12.64,12.61,12.63,61600.0
2018-11-07 15:15:00,12.63,12.65,12.63,12.64,34132.0,12.63,12.65,12.63,12.64,34132.0
2018-11-07 15:20:00,12.63,12.64,12.63,12.63,45196.0,12.63,12.64,12.63,12.63,45196.0
2018-11-07 15:25:00,12.63,12.65,12.63,12.65,40532.0,12.63,12.65,12.63,12.65,40532.0
2018-11-07 15:30:00,12.65,12.67,12.64,12.67,35600.0,12.65,12.67,12.64,12.67,35600.0
2018-11-07 15:35:00,12.67,12.67,12.65,12.66,50008.0,12.67,12.67,12.65,12.66,50008.0
2018-11-07 15:40:00,12.66,12.67,12.65,12.66,54740.0,12.66,12.67,12.65,12.66,54740.0
2018-11-07 15:45:00,12.66,12.67,12.66,12.66,89264.0,12.66,12.67,12.66,12.66,89264.0
2018-11-07 15:50:00,12.66,12.68,12.66,12.68,97092.0,12.66,12.68,12.66,12.68,97092.0
2018-11-07 15:55:00,12.68,12.71,12.68,12.7,293028.0,12.68,12.71,12.68,12.7,293028.0
2018-11-08 09:30:00,12.67,12.67,12.55,12.6,60444.0,12.67,12.67,12.55,12.6,60444.0
2018-11-08 09:35:00,12.59,12.6,12.54,12.6,13316.0,12.59,12.6,12.54,12.6,13316.0
2018-11-08 09:40:00,12.6,12.61,12.57,12.57,11600.0,12.6,12.61,12.57,12.57,11600.0
2018-11-08 09:45:00,12.58,12.6,12.57,12.57,15200.0,12.58,12.6,12.57,12.57,15200.0
2018-11-08 09:50:00,12.58,12.58,12.55,12.56,19600.0,12.58,12.58,12.55,12.56,19600.0
2018-11-08 09:55:00,12.57,12.59,12.57,12.59,10000.0,12.57,12.59,12.57,12.59,10000.0
2018-11-08 10:00:00,12.61,12.64,12.59,12.64,19004.0,12.61,12.64,12.59,12.64,19004.0
2018-11-08 10:05:00,12.65,12.65,12.61,12.61,12800.0,12.65,12.65,12.61,12.61,12800.0
2018-11-08 10:10:00,12.61,12.62,12.58,12.6,99792.0,12.61,12.62,12.58,12.6,99792.0
2018-11-08 10:15:00,12.6,12.65,12.6,12.65,18772.0,12.6,12.65,12.6,12.65,18772.0
2018-11-08 10:20:00,12.65,12.65,12.63,12.63,50700.0,12.65,12.65,12.63,12.63,50700.0
2018-11-08 10:25:00,12.63,12.65,12.63,12.65,12224.0,12.63,12.65,12.63,12.65,12224.0
2018-11-08 10:30:00,12.65,12.68,12.65,12.67,8740.0,12.65,12.68,12.65,12.67,8740.0
2018-11-08 10:35:00,12.67,12.71,12.66,12.71,34624.0,12.67,12.71,12.66,12.71,34624.0
2018-11-08 10:40:00,12.71,12.72,12.67,12.68,43452.0,12.71,12.72,12.67,12.68,43452.0
2018-11-08 10:45:00,12.67,12.68,12.66,12.67,7200.0,12.67,12.68,12.66,12.67,7200.0
2018-11-08 10:50:00,12.68,12.69,12.68,12.68,16800.0,12.68,12.69,12.68,12.68,16800.0
2018-11-08 10:55:00,12.67,12.68,12.66,12.66,24540.0,12.67,12.68,12.66,12.66,24540.0
2018-11-08 11:00:00,12.67,12.69,12.67,12.68,14148.0,12.67,12.69,12.67,12.68,14148.0
2018-11-08 11:05:00,12.69,12.7,12.68,12.7,38096.0,12.69,12.7,12.68,12.7,38096.0
2018-11-08 11:10:00,12.7,12.7,12.67,12.67,14000.0,12.7,12.7,12.67,12.67,14000.0
2018-11-08 11:15:00,12.67,12.68,12.66,12.66,11200.0,12.67,12.68,12.66,12.66,11200.0
2018-11-08 11:20:00,12.66,12.67,12.63,12.63,5316.0,12.66,12.67,12.63,12.63,5316.0
2018-11-08 11:25:00,12.64,12.65,12.64,12.65,11600.0,12.64,12.65,12.64,12.65,11600.0
2018-11-08 11:30:00,12.65,12.67,12.65,12.66,30368.0,12.65,12.67,12.65,12.66,30368.0
2018-11-08 11:35:00,12.66,12.66,12.65,12.66,28384.0,12.66,12.66,12.65,12.66,28384.0
2018-11-08 11:40:00,12.65,12.68,12.65,12.67,21600.0,12.65,12.68,12.65,12.67,21600.0
2018-11-08 11:45:00,12.67,12.69,12.67,12.69,9600.0,12.67,12.69,12.67,12.69,9600.0
2018-11-08 11:50:00,12.69,12.7,12.67,12.69,29804.0,12.69,12.7,12.67,12.69,29804.0
2018-11-08 11:55:00,12.7,12.71,12.68,12.69,49188.0,12.7,12.71,12.68,12.69,49188.0
2018-11-08 12:00:00,12.69,12.7,12.68,12.7,10880.0,12.69,12.7,12.68,12.7,10880.0
2018-11-08 12:05:00,12.7,12.72,12.7,12.7,15108.0,12.7,12.72,12.7,12.7,15108.0
2018-11-08 12:10:00,12.7,12.72,12.7,12.72,36524.0,12.7,12.72,12.7,12.72,36524.0
2018-11-08 12:15:00,12.72,12.74,12.72,12.74,11404.0,12.72,12.74,12.72,12.74,11404.0
2018-11-08 12:20:00,12.74,12.74,12.71,12.72,18364.0,12.74,12.74,12.71,12.72,18364.0
2018-11-08 12:25:00,12.72,12.72,12.69,12.69,11600.0,12.72,12.72,12.69,12.69,11600.0
2018-11-08 12:30:00,12.69,12.7,12.69,12.69,9800.0,12.69,12.7,12.69,12.69,9800.0
2018-11-08 12:35:00,12.69,12.7,12.69,12.69,14664.0,12.69,12.7,12.69,12.69,14664.0
2018-11-08 12:40:00,12.69,12.7,12.69,12.69,8000.0,12.69,12.7,12.69,12.69,8000.0
2018-11-08 12:45:00,12.69,12.7,12.68,12.68,21444.0,12.69,12.7,12.68,12.68,21444.0
2018-11-08 12:50:00,12.69,12.69,12.67,12.68,11200.0,12.69,12.69,12.67,12.68,11200.0
2018-11-08 12:55:00,12.68,12.68,12.67,12.67,9304.0,12.68,12.68,12.67,12.67,9304.0
2018-11-08 13:00:00,12.67,12.68,12.67,12.68,18556.0,12.67,12.68,12.67,12.68,18556.0
2018-11-08 13:05:00,12.67,12.68,12.67,12.67,12728.0,12.67,12.68,12.67,12.67,12728.0
2018-11-08 13:10:00,12.66,12.68,12.66,12.67,9732.0,12.66,12.68,12.66,12.67,9732.0
2018-11-08 13:15:00,12.67,12.68,12.66,12.67,16532.0,12.67,12.68,12.66,12.67,16532.0
2018-11-08 13:20:00,12.67,12.67,12.65,12.66,6400.0,12.67,12.67,12.65,12.66,6400.0
2018-11-08 13:25:00,12.66,12.67,12.62,12.63,125976.0,12.66,12.67,12.62,12.63,125976.0
2018-11-08 13:30:00,12.63,12.66,12.62,12.66,18064.0,12.63,12.66,12.62,12.66,18064.0
2018-11-08 13:35:00,12.66,12.67,12.66,12.67,23708.0,12.66,12.67,12.66,12.67,23708.0
2018-11-08 13:40:00,12.67,12.67,12.66,12.67,12800.0,12.67,12.67,12.66,12.67,12800.0
2018-11-08 13:45:00,12.67,12.68,12.66,12.66,45248.0,12.67,12.68,12.66,12.66,45248.0
2018-11-08 13:50:00,12.65,12.66,12.64,12.64,13708.0,12.65,12.66,12.64,12.64,13708.0
2018-11-08 13:55:00,12.64,12.65,12.64,12.65,26884.0,12.64,12.65,12.64,12.65,26884.0
2018-11-08 14:00:00,12.65,12.66,12.61,12.61,56028.0,12.65,12.66,12.61,12.61,56028.0
2018-11-08 14:05:00,12.61,12.65,12.6,12.64,239704.0,12.61,12.65,12.6,12.64,239704.0
2018-11-08 14:10:00,12.64,12.64,12.62,12.63,58000.0,12.64,12.64,12.62,12.63,58000.0
2018-11-08 14:15:00,12.63,12.65,12.63,12.63,36688.0,12.63,12.65,12.63,12.63,36688.0
2018-11-08 14:20:00,12.64,12.66,12.64,12.64,28436.0,12.64,12.66,12.64,12.64,28436.0
2018-11-08 14:25:00,12.64,12.64,12.62,12.62,14488.0,12.64,12.64,12.62,12.62,14488.0
2018-11-08 14:30:00,12.61,12.61,12.59,12.59,24180.0,12.61,12.61,12.59,12.59,24180.0
2018-11-08 14:35:00,12.59,12.61,12.57,12.57,15908.0,12.59,12.61,12.57,12.57,15908.0
2018-11-08 14:40:00,12.57,12.58,12.56,12.56,19400.0,12.57,12.58,12.56,12.56,19400.0
2018-11-08 14:45:00,12.56,12.58,12.55,12.58,15020.0,12.56,12.58,12.55,12.58,15020.0
2018-11-08 14:50:00,12.58,12.58,12.56,12.57,15424.0,12.58,12.58,12.56,12.57,15424.0
2018-11-08 14:55:00,12.58,12.59,12.57,12.57,20480.0,12.58,12.59,12.57,12.57,20480.0
2018-11-08 15:00:00,12.57,12.58,12.56,12.57,68360.0,12.57,12.58,12.56,12.57,68360.0
2018-11-08 15:05:00,12.57,12.6,12.57,12.6,28732.0,12.57,12.6,12.57,12.6,28732.0
2018-11-08 15:10:00,12.6,12.6,12.59,12.6,42496.0,12.6,12.6,12.59,12.6,42496.0
2018-11-08 15:15:00,12.6,12.61,12.59,12.6,21136.0,12.6,12.61,12.59,12.6,21136.0
2018-11-08 15:20:00,12.61,12.61,12.6,12.6,23252.0,12.61,12.61,12.6,12.6,23252.0
2018-11-08 15:25:00,12.61,12.61,12.59,12.59,30800.0,12.61,12.61,12.59,12.59,30800.0
2018-11-08 15:30:00,12.59,12.6,12.58,12.59,45312.0,12.59,12.6,12.58,12.59,45312.0
2018-11-08 15:35:00,12.59,12.59,12.57,12.58,48112.0,12.59,12.59,12.57,12.58,48112.0
2018-11-08 15:40:00,12.58,12.59,12.58,12.58,15816.0,12.58,12.59,12.58,12.58,15816.0
2018-11-08 15:45:00,12.58,12.61,12.58,12.61,68100.0,12.58,12.61,12.58,12.61,68100.0
2018-11-08 15:50:00,12.61,12.62,12.6,12.6,118540.0,12.61,12.62,12.6,12.6,118540.0
2018-11-08 15:55:00,12.6,12.61,12.59,12.61,401000.0,12.6,12.61,12.59,12.61,401000.0
2018-11-09 09:30:00,12.55,12.6,12.54,12.55,29816.0,12.55,12.6,12.54,12.55,29816.0
2018-11-09 09:35:00,12.54,12.59,12.54,12.58,10840.0,12.54,12.59,12.54,12.58,10840.0
2018-11-09 09:40:00,12.57,12.57,12.54,12.55,13656.0,12.57,12.57,12.54,12.55,13656.0
2018-11-09 09:45:00,12.55,12.59,12.55,12.58,10568.0,12.55,12.59,12.55,12.58,10568.0
2018-11-09 09:50:00,12.57,12.59,12.57,12.57,17680.0,12.57,12.59,12.57,12.57,17680.0
2018-11-09 09:55:00,12.56,12.61,12.56,12.58,24632.0,12.56,12.61,12.56,12.58,24632.0
2018-11-09 10:00:00,12.59,12.63,12.58,12.59,61600.0,12.59,12.63,12.58,12.59,61600.0
2018-11-09 10:05:00,12.59,12.6,12.56,12.56,34624.0,12.59,12.6,12.56,12.56,34624.0
2018-11-09 10:10:00,12.56,12.57,12.54,12.56,30800.0,12.56,12.57,12.54,12.56,30800.0
2018-11-09 10:15:00,12.56,12.58,12.55,12.55,15420.0,12.56,12.58,12.55,12.55,15420.0
2018-11-09 10:20:00,12.56,12.56,12.54,12.55,41600.0,12.56,12.56,12.54,12.55,41600.0
2018-11-09 10:25:00,12.55,12.58,12.55,12.57,44348.0,12.55,12.58,12.55,12.57,44348.0
2018-11-09 10:30:00,12.58,12.58,12.56,12.56,23028.0,12.58,12.58,12.56,12.56,23028.0
2018-11-09 10:35:00,12.56,12.61,12.56,12.61,29200.0,12.56,12.61,12.56,12.61,29200.0
2018-11-09 10:40:00,12.61,12.62,12.61,12.62,59528.0,12.61,12.62,12.61,12.62,59528.0
2018-11-09 10:45:00,12.62,12.65,12.59,12.59,55876.0,12.62,12.65,12.59,12.59,55876.0
2018-11-09 10:50:00,12.59,12.6,12.57,12.57,180672.0,12.59,12.6,12.57,12.57,180672.0
2018-11-09 10:55:00,12.57,12.58,12.53,12.58,128676.0,12.57,12.58,12.53,12.58,128676.0
2018-11-09 11:00:00,12.58,12.61,12.57,12.57,22236.0,12.58,12.61,12.57,12.57,22236.0
2018-11-09 11:05:00,12.57,12.57,12.54,12.54,20888.0,12.57,12.57,12.54,12.54,20888.0
2018-11-09 11:10:00,12.54,12.56,12.52,12.54,54452.0,12.54,12.56,12.52,12.54,54452.0
2018-11-09 11:15:00,12.54,12.55,12.53,12.54,16004.0,12.54,12.55,12.53,12.54,16004.0
2018-11-09 11:20:00,12.54,12.59,12.54,12.59,22800.0,12.54,12.59,12.54,12.59,22800.0
2018-11-09 11:25:00,12.6,12.61,12.59,12.61,28228.0,12.6,12.61,12.59,12.61,28228.0
2018-11-09 11:30:00,12.62,12.63,12.62,12.62,11600.0,12.62,12.63,12.62,12.62,11600.0
2018-11-09 11:35:00,12.63,12.63,12.59,12.61,50452.0,12.63,12.63,12.59,12.61,50452.0
2018-11-09 11:40:00,12.62,12.63,12.59,12.6,20604.0,12.62,12.63,12.59,12.6,20604.0
2018-11-09 11:45:00,12.6,12.6,12.57,12.58,25284.0,12.6,12.6,12.57,12.58,25284.0
2018-11-09 11:50:00,12.58,12.6,12.57,12.59,48028.0,12.58,12.6,12.57,12.59,48028.0
2018-11-09 11:55:00,12.59,12.6,12.56,12.58,42880.0,12.59,12.6,12.56,12.58,42880.0
2018-11-09 12:00:00,12.58,12.59,12.57,12.59,27812.0,12.58,12.59,12.57,12.59,27812.0
2018-11-09 12:05:00,12.59,12.61,12.57,12.61,45720.0,12.59,12.61,12.57,12.61,45720.0
2018-11-09 12:10:00,12.61,12.61,12.58,12.58,43152.0,12.61,12.61,12.58,12.58,43152.0
2018-11-09 12:15:00,12.58,12.58,12.55,12.56,28428.0,12.58,12.58,12.55,12.56,28428.0
2018-11-09 12:20:00,12.56,12.56,12.54,12.56,16956.0,12.56,12.56,12.54,12.56,16956.0
2018-11-09 12:25:00,12.56,12.57,12.54,12.54,29196.0,12.56,12.57,12.54,12.54,29196.0
2018-11-09 12:30:00,12.54,12.55,12.53,12.55,18352.0,12.54,12.55,12.53,12.55,18352.0
2018-11-09 12:35:00,12.55,12.56,12.55,12.56,21376.0,12.55,12.56,12.55,12.56,21376.0
2018-11-09 12:40:00,12.55,12.57,12.55,12.57,24724.0,12.55,12.57,12.55,12.57,24724.0
2018-11-09 12:45:00,12.57,12.59,12.56,12.59,12848.0,12.57,12.59,12.56,12.59,12848.0
2018-11-09 12:50:00,12.58,12.58,12.56,12.57,13352.0,12.58,12.58,12.56,12.57,13352.0
2018-11-09 12:55:00,12.57,12.57,12.54,12.55,147204.0,12.57,12.57,12.54,12.55,147204.0
2018-11-09 13:00:00,12.55,12.55,12.52,12.53,210664.0,12.55,12.55,12.52,12.53,210664.0
2018-11-09 13:05:00,12.53,12.54,12.5,12.54,112000.0,12.53,12.54,12.5,12.54,112000.0
2018-11-09 13:10:00,12.54,12.54,12.51,12.52,129468.0,12.54,12.54,12.51,12.52,129468.0
2018-11-09 13:15:00,12.52,12.53,12.49,12.51,59040.0,12.52,12.53,12.49,12.51,59040.0
2018-11-09 13:20:00,12.51,12.52,12.48,12.5,111660.0,12.51,12.52,12.48,12.5,111660.0
2018-11-09 13:25:00,12.5,12.52,12.49,12.51,49216.0,12.5,12.52,12.49,12.51,49216.0
2018-11-09 13:30:00,12.51,12.51,12.47,12.47,37316.0,12.51,12.51,12.47,12.47,37316.0
2018-11-09 13:35:00,12.48,12.49,12.48,12.48,17400.0,12.48,12.49,12.48,12.48,17400.0
2018-11-09 13:40:00,12.48,12.49,12.47,12.48,15700.0,12.48,12.49,12.47,12.48,15700.0
2018-11-09 13:45:00,12.47,12.47,12.45,12.46,18796.0,12.47,12.47,12.45,12.46,18796.0
2018-11-09 13:50:00,12.46,12.46,12.44,12.44,27780.0,12.46,12.46,12.44,12.44,27780.0
2018-11-09 13:55:00,12.44,12.45,12.43,12.44,182848.0,12.44,12.45,12.43,12.44,182848.0
2018-11-09 14:00:00,12.44,12.45,12.42,12.44,89896.0,12.44,12.45,12.42,12.44,89896.0
2018-11-09 14:05:00,12.44,12.44,12.41,12.42,22156.0,12.44,12.44,12.41,12.42,22156.0
2018-11-09 14:10:00,12.41,12.44,12.41,12.43,19664.0,12.41,12.44,12.41,12.43,19664.0
2018-11-09 14:15:00,12.44,12.44,12.4,12.41,21124.0,12.44,12.44,12.4,12.41,21124.0
2018-11-09 14:20:00,12.41,12.42,12.39,12.41,39052.0,12.41,12.42,12.39,12.41,39052.0
2018-11-09 14:25:00,12.42,12.43,12.41,12.42,26896.0,12.42,12.43,12.41,12.42,26896.0
2018-11-09 14:30:00,12.42,12.45,12.42,12.44,46836.0,12.42,12.45,12.42,12.44,46836.0
2018-11-09 14:35:00,12.44,12.45,12.43,12.44,181640.0,12.44,12.45,12.43,12.44,181640.0
2018-11-09 14:40:00,12.44,12.5,12.44,12.5,87980.0,12.44,12.5,12.44,12.5,87980.0
2018-11-09 14:45:00,12.5,12.51,12.49,12.5,46640.0,12.5,12.51,12.49,12.5,46640.0
2018-11-09 14:50:00,12.49,12.52,12.49,12.52,38328.0,12.49,12.52,12.49,12.52,38328.0
2018-11-09 14:55:00,12.52,12.54,12.52,12.52,16800.0,12.52,12.54,12.52,12.52,16800.0
2018-11-09 15:00:00,12.52,12.56,12.52,12.55,38704.0,12.52,12.56,12.52,12.55,38704.0
2018-11-09 15:05:00,12.55,12.56,12.54,12.56,30504.0,12.55,12.56,12.54,12.56,30504.0
2018-11-09 15:10:00,12.56,12.58,12.54,12.58,14656.0,12.56,12.58,12.54,12.58,14656.0
2018-11-09 15:15:00,12.58,12.59,12.56,12.58,20000.0,12.58,12.59,12.56,12.58,20000.0
2018-11-09 15:20:00,12.58,12.61,12.56,12.6,22920.0,12.58,12.61,12.56,12.6,22920.0
2018-11-09 15:25:00,12.6,12.61,12.59,12.59,38912.0,12.6,12.61,12.59,12.59,38912.0
2018-11-09 15:30:00,12.6,12.6,12.58,12.6,34596.0,12.6,12.6,12.58,12.6,34596.0
2018-11-09 15:35:00,12.59,12.6,12.59,12.6,42376.0,12.59,12.6,12.59,12.6,42376.0
2018-11-09 15:40:00,12.6,12.61,12.59,12.6,65448.0,12.6,12.61,12.59,12.6,65448.0
2018-11-09 15:45:00,12.6,12.6,12.58,12.58,193296.0,12.6,12.6,12.58,12.58,193296.0
2018-11-09 15:50:00,12.58,12.59,12.57,12.59,182260.0,12.58,12.59,12.57,12.59,182260.0
2018-11-09 15:55:00,12.59,12.6,12.56,12.57,231040.0,12.59,12.6,12.56,12.57,231040.0
2018-11-12 09:30:00,12.58,12.58,12.51,12.54,59608.0,12.58,12.58,12.51,12.54,59608.0
2018-11-12 09:35:00,12.53,12.59,12.53,12.56,26936.0,12.53,12.59,12.53,12.56,26936.0
2018-11-12 09:40:00,12.58,12.58,12.54,12.55,8000.0,12.58,12.58,12.54,12.55,8000.0
2018-11-12 09:45:00,12.57,12.58,12.54,12.56,50408.0,12.57,12.58,12.54,12.56,50408.0
2018-11-12 09:50:00,12.56,12.56,12.54,12.54,28960.0,12.56,12.56,12.54,12.54,28960.0
2018-11-12 09:55:00,12.54,12.55,12.52,12.53,25452.0,12.54,12.55,12.52,12.53,25452.0
2018-11-12 10:00:00,12.52,12.52,12.49,12.49,18812.0,12.52,12.52,12.49,12.49,18812.0
2018-11-12 10:05:00,12.49,12.52,12.46,12.48,123760.0,12.49,12.52,12.46,12.48,123760.0
2018-11-12 10:10:00,12.48,12.48,12.44,12.47,135844.0,12.48,12.48,12.44,12.47,135844.0
2018-11-12 10:15:00,12.48,12.5,12.47,12.48,42040.0,12.48,12.5,12.47,12.48,42040.0
2018-11-12 10:20:00,12.48,12.5,12.46,12.49,39400.0,12.48,12.5,12.46,12.49,39400.0
2018-11-12 10:25:00,12.49,12.53,12.49,12.52,42400.0,12.49,12.53,12.49,12.52,42400.0
2018-11-12 10:30:00,12.52,12.52,12.48,12.49,22844.0,12.52,12.52,12.48,12.49,22844.0
2018-11-12 10:35:00,12.49,12.49,12.46,12.46,20400.0,12.49,12.49,12.46,12.46,20400.0
2018-11-12 10:40:00,12.46,12.47,12.45,12.45,14800.0,12.46,12.47,12.45,12.45,14800.0
2018-11-12 10:45:00,12.45,12.45,12.44,12.44,19536.0,12.45,12.45,12.44,12.44,19536.0
2018-11-12 10:50:00,12.45,12.45,12.42,12.43,30768.0,12.45,12.45,12.42,12.43,30768.0
2018-11-12 10:55:00,12.41,12.41,12.39,12.39,46428.0,12.41,12.41,12.39,12.39,46428.0
2018-11-12 11:00:00,12.38,12.38,12.36,12.38,36676.0,12.38,12.38,12.36,12.38,36676.0
2018-11-12 11:05:00,12.37,12.38,12.36,12.38,29416.0,12.37,12.38,12.36,12.38,29416.0
2018-11-12 11:10:00,12.38,12.39,12.37,12.37,22688.0,12.38,12.39,12.37,12.37,22688.0
2018-11-12 11:15:00,12.35,12.36,12.34,12.35,25260.0,12.35,12.36,12.34,12.35,25260.0
2018-11-12 11:20:00,12.34,12.39,12.34,12.38,30788.0,12.34,12.39,12.34,12.38,30788.0
2018-11-12 11:25:00,12.38,12.4,12.37,12.38,42400.0,12.38,12.4,12.37,12.38,42400.0
2018-11-12 11:30:00,12.37,12.4,12.37,12.4,49568.0,12.37,12.4,12.37,12.4,49568.0
2018-11-12 11:35:00,12.4,12.42,12.39,12.4,37680.0,12.4,12.42,12.39,12.4,37680.0
2018-11-12 11:40:00,12.42,12.43,12.42,12.42,13600.0,12.42,12.43,12.42,12.42,13600.0
2018-11-12 11:45:00,12.42,12.44,12.41,12.41,21908.0,12.42,12.44,12.41,12.41,21908.0
2018-11-12 11:50:00,12.41,12.41,12.37,12.41,29996.0,12.41,12.41,12.37,12.41,29996.0
2018-11-12 11:55:00,12.41,12.43,12.4,12.42,11264.0,12.41,12.43,12.4,12.42,11264.0
2018-11-12 12:00:00,12.43,12.45,12.43,12.45,20164.0,12.43,12.45,12.43,12.45,20164.0
2018-11-12 12:05:00,12.46,12.49,12.46,12.48,16116.0,12.46,12.49,12.46,12.48,16116.0
2018-11-12 12:10:00,12.48,12.48,12.46,12.47,25636.0,12.48,12.48,12.46,12.47,25636.0
2018-11-12 12:15:00,12.47,12.49,12.46,12.47,50796.0,12.47,12.49,12.46,12.47,50796.0
2018-11-12 12:20:00,12.46,12.47,12.44,12.46,73140.0,12.46,12.47,12.44,12.46,73140.0
2018-11-12 12:25:00,12.47,12.47,12.43,12.43,125656.0,12.47,12.47,12.43,12.43,125656.0
2018-11-12 12:30:00,12.43,12.44,12.4,12.4,52960.0,12.43,12.44,12.4,12.4,52960.0
2018-11-12 12:35:00,12.4,12.41,12.39,12.4,66672.0,12.4,12.41,12.39,12.4,66672.0
2018-11-12 12:40:00,12.4,12.4,12.38,12.38,156304.0,12.4,12.4,12.38,12.38,156304.0
2018-11-12 12:45:00,12.38,12.41,12.38,12.4,82720.0,12.38,12.41,12.38,12.4,82720.0
2018-11-12 12:50:00,12.4,12.41,12.38,12.38,17600.0,12.4,12.41,12.38,12.38,17600.0
2018-11-12 12:55:00,12.38,12.4,12.38,12.38,23200.0,12.38,12.4,12.38,12.38,23200.0
2018-11-12 13:00:00,12.38,12.39,12.37,12.39,15600.0,12.38,12.39,12.37,12.39,15600.0
2018-11-12 13:05:00,12.39,12.4,12.37,12.38,24440.0,12.39,12.4,12.37,12.38,24440.0
2018-11-12 13:10:00,12.39,12.4,12.37,12.38,50860.0,12.39,12.4,12.37,12.38,50860.0
2018-11-12 13:15:00,12.39,12.39,12.35,12.35,42572.0,12.39,12.39,12.35,12.35,42572.0
2018-11-12 13:20:00,12.35,12.36,12.35,12.36,9092.0,12.35,12.36,12.35,12.36,9092.0
2018-11-12 13:25:00,12.36,12.38,12.36,12.36,15200.0,12.36,12.38,12.36,12.36,15200.0
2018-11-12 13:30:00,12.36,12.36,12.35,12.36,10888.0,12.36,12.36,12.35,12.36,10888.0
2018-11-12 13:35:00,12.36,12.36,12.35,12.35,14692.0,12.36,12.36,12.35,12.35,14692.0
2018-11-12 13:40:00,12.35,12.36,12.34,12.34,14868.0,12.35,12.36,12.34,12.34,14868.0
2018-11-12 13:45:00,12.34,12.37,12.32,12.36,37764.0,12.34,12.37,12.32,12.36,37764.0
2018-11-12 13:50:00,12.37,12.43,12.36,12.42,39404.0,12.37,12.43,12.36,12.42,39404.0
2018-11-12 13:55:00,12.42,12.42,12.38,12.4,88240.0,12.42,12.42,12.38,12.4,88240.0
2018-11-12 14:00:00,12.39,12.41,12.38,12.4,63688.0,12.39,12.41,12.38,12.4,63688.0
2018-11-12 14:05:00,12.41,12.41,12.4,12.4,14800.0,12.41,12.41,12.4,12.4,14800.0
2018-11-12 14:10:00,12.41,12.43,12.4,12.42,21200.0,12.41,12.43,12.4,12.42,21200.0
2018-11-12 14:15:00,12.42,12.45,12.41,12.45,12980.0,12.42,12.45,12.41,12.45,12980.0
2018-11-12 14:20:00,12.45,12.45,12.43,12.44,19704.0,12.45,12.45,12.43,12.44,19704.0
2018-11-12 14:25:00,12.44,12.44,12.41,12.41,12800.0,12.44,12.44,12.41,12.41,12800.0
2018-11-12 14:30:00,12.41,12.43,12.41,12.42,13304.0,12.41,12.43,12.41,12.42,13304.0
2018-11-12 14:35:00,12.43,12.44,12.39,12.4,51600.0,12.43,12.44,12.39,12.4,51600.0
2018-11-12 14:40:00,12.41,12.44,12.4,12.44,9600.0,12.41,12.44,12.4,12.44,9600.0
2018-11-12 14:45:00,12.44,12.47,12.44,12.46,23032.0,12.44,12.47,12.44,12.46,23032.0
2018-11-12 14:50:00,12.45,12.46,12.42,12.42,66396.0,12.45,12.46,12.42,12.42,66396.0
2018-11-12 14:55:00,12.42,12.44,12.4,12.4,67220.0,12.42,12.44,12.4,12.4,67220.0
2018-11-12 15:00:00,12.4,12.42,12.38,12.39,43616.0,12.4,12.42,12.38,12.39,43616.0
2018-11-12 15:05:00,12.38,12.38,12.37,12.37,37320.0,12.38,12.38,12.37,12.37,37320.0
2018-11-12 15:10:00,12.37,12.38,12.36,12.37,54120.0,12.37,12.38,12.36,12.37,54120.0
2018-11-12 15:15:00,12.37,12.38,12.35,12.38,42064.0,12.37,12.38,12.35,12.38,42064.0
2018-11-12 15:20:00,12.38,12.41,12.38,12.41,26468.0,12.38,12.41,12.38,12.41,26468.0
2018-11-12 15:25:00,12.41,12.41,12.38,12.39,31200.0,12.41,12.41,12.38,12.39,31200.0
2018-11-12 15:30:00,12.39,12.39,12.35,12.35,61792.0,12.39,12.39,12.35,12.35,61792.0
2018-11-12 15:35:00,12.35,12.37,12.34,12.36,58416.0,12.35,12.37,12.34,12.36,58416.0
2018-11-12 15:40:00,12.36,12.36,12.32,12.34,122976.0,12.36,12.36,12.32,12.34,122976.0
2018-11-12 15:45:00,12.34,12.37,12.33,12.36,212944.0,12.34,12.37,12.33,12.36,212944.0
2018-11-12 15:50:00,12.37,12.37,12.31,12.31,99744.0,12.37,12.37,12.31,12.31,99744.0
2018-11-12 15:55:00,12.31,12.32,12.3,12.32,261064.0,12.31,12.32,12.3,12.32,261064.0
2018-11-13 09:30:00,12.32,12.5,12.27,12.39,40048.0,12.32,12.5,12.27,12.39,40048.0
2018-11-13 09:35:00,12.4,12.44,12.4,12.44,31388.0,12.4,12.44,12.4,12.44,31388.0
2018-11-13 09:40:00,12.44,12.44,12.38,12.38,47224.0,12.44,12.44,12.38,12.38,47224.0
2018-11-13 09:45:00,12.38,12.38,12.28,12.3,171192.0,12.38,12.38,12.28,12.3,171192.0
2018-11-13 09:50:00,12.29,12.3,12.27,12.27,45888.0,12.29,12.3,12.27,12.27,45888.0
2018-11-13 09:55:00,12.28,12.28,12.25,12.25,33112.0,12.28,12.28,12.25,12.25,33112.0
2018-11-13 10:00:00,12.24,12.24,12.18,12.22,77160.0,12.24,12.24,12.18,12.22,77160.0
2018-11-13 10:05:00,12.22,12.28,12.19,12.28,184488.0,12.22,12.28,12.19,12.28,184488.0
2018-11-13 10:10:00,12.28,12.3,12.24,12.29,270700.0,12.28,12.3,12.24,12.29,270700.0
2018-11-13 10:15:00,12.29,12.3,12.23,12.28,166420.0,12.29,12.3,12.23,12.28,166420.0
2018-11-13 10:20:00,12.28,12.28,12.23,12.24,101268.0,12.28,12.28,12.23,12.24,101268.0
2018-11-13 10:25:00,12.25,12.27,12.2,12.21,60544.0,12.25,12.27,12.2,12.21,60544.0
2018-11-13 10:30:00,12.21,12.25,12.19,12.25,109884.0,12.21,12.25,12.19,12.25,109884.0
2018-11-13 10:35:00,12.27,12.28,12.23,12.23,48844.0,12.27,12.28,12.23,12.23,48844.0
2018-11-13 10:40:00,12.23,12.25,12.2,12.23,121332.0,12.23,12.25,12.2,12.23,121332.0
2018-11-13 10:45:00,12.23,12.25,12.21,12.22,74716.0,12.23,12.25,12.21,12.22,74716.0
2018-11-13 10:50:00,12.22,12.23,12.2,12.22,183740.0,12.22,12.23,12.2,12.22,183740.0
2018-11-13 10:55:00,12.21,12.23,12.18,12.2,317108.0,12.21,12.23,12.18,12.2,317108.0
2018-11-13 11:00:00,12.2,12.32,12.18,12.3,422368.0,12.2,12.32,12.18,12.3,422368.0
2018-11-13 11:05:00,12.3,12.32,12.26,12.3,466180.0,12.3,12.32,12.26,12.3,466180.0
2018-11-13 11:10:00,12.3,12.32,12.25,12.3,549704.0,12.3,12.32,12.25,12.3,549704.0
2018-11-13 11:15:00,12.3,12.31,12.25,12.3,375760.0,12.3,12.31,12.25,12.3,375760.0
2018-11-13 11:20:00,12.3,12.33,12.26,12.28,478496.0,12.3,12.33,12.26,12.28,478496.0
2018-11-13 11:25:00,12.29,12.29,12.21,12.22,735704.0,12.29,12.29,12.21,12.22,735704.0
2018-11-13 11:30:00,12.22,12.22,12.17,12.17,571168.0,12.22,12.22,12.17,12.17,571168.0
2018-11-13 11:35:00,12.17,12.19,12.12,12.12,196744.0,12.17,12.19,12.12,12.12,196744.0
2018-11-13 11:40:00,12.12,12.12,12.09,12.11,354716.0,12.12,12.12,12.09,12.11,354716.0
2018-11-13 11:45:00,12.11,12.11,12.09,12.11,271844.0,12.11,12.11,12.09,12.11,271844.0
2018-11-13 11:50:00,12.11,12.19,12.1,12.15,612976.0,12.11,12.19,12.1,12.15,612976.0
2018-11-13 11:55:00,12.15,12.18,12.12,12.18,118328.0,12.15,12.18,12.12,12.18,118328.0
2018-11-13 12:00:00,12.17,12.2,12.15,12.17,101640.0,12.17,12.2,12.15,12.17,101640.0
2018-11-13 12:05:00,12.18,12.19,12.15,12.17,78068.0,12.18,12.19,12.15,12.17,78068.0
2018-11-13 12:10:00,12.16,12.18,12.13,12.17,99896.0,12.16,12.18,12.13,12.17,99896.0
2018-11-13 12:15:00,12.17,12.18,12.12,12.14,460824.0,12.17,12.18,12.12,12.14,460824.0
2018-11-13 12:20:00,12.14,12.15,12.11,12.12,365256.0,12.14,12.15,12.11,12.12,365256.0
2018-11-13 12:25:00,12.12,12.14,12.1,12.13,317220.0,12.12,12.14,12.1,12.13,317220.0
2018-11-13 12:30:00,12.13,12.16,12.11,12.14,450972.0,12.13,12.16,12.11,12.14,450972.0
2018-11-13 12:35:00,12.13,12.15,12.12,12.14,499688.0,12.13,12.15,12.12,12.14,499688.0
2018-11-13 12:40:00,12.14,12.14,12.11,12.13,290656.0,12.14,12.14,12.11,12.13,290656.0
2018-11-13 12:45:00,12.13,12.13,12.11,12.12,43764.0,12.13,12.13,12.11,12.12,43764.0
2018-11-13 12:50:00,12.12,12.14,12.12,12.13,438132.0,12.12,12.14,12.12,12.13,438132.0
2018-11-13 12:55:00,12.13,12.13,12.12,12.13,97968.0,12.13,12.13,12.12,12.13,97968.0
2018-11-13 13:00:00,12.13,12.16,12.13,12.13,396680.0,12.13,12.16,12.13,12.13,396680.0
2018-11-13 13:05:00,12.13,12.13,12.11,12.13,109044.0,12.13,12.13,12.11,12.13,109044.0
2018-11-13 13:10:00,12.13,12.13,12.11,12.12,86252.0,12.13,12.13,12.11,12.12,86252.0
2018-11-13 13:15:00,12.12,12.13,12.12,12.12,61276.0,12.12,12.13,12.12,12.12,61276.0
2018-11-13 13:20:00,12.13,12.15,12.13,12.13,242224.0,12.13,12.15,12.13,12.13,242224.0
2018-11-13 13:25:00,12.13,12.14,12.12,12.13,141864.0,12.13,12.14,12.12,12.13,141864.0
2018-11-13 13:30:00,12.13,12.16,12.13,12.14,283428.0,12.13,12.16,12.13,12.14,283428.0
2018-11-13 13:35:00,12.14,12.15,12.13,12.13,583988.0,12.14,12.15,12.13,12.13,583988.0
2018-11-13 13:40:00,12.13,12.19,12.12,12.18,468464.0,12.13,12.19,12.12,12.18,468464.0
2018-11-13 13:45:00,12.19,12.22,12.18,12.2,88064.0,12.19,12.22,12.18,12.2,88064.0
2018-11-13 13:50:00,12.2,12.23,12.2,12.21,61240.0,12.2,12.23,12.2,12.21,61240.0
2018-11-13 13:55:00,12.21,12.24,12.21,12.21,54936.0,12.21,12.24,12.21,12.21,54936.0
2018-11-13 14:00:00,12.21,12.24,12.21,12.22,74408.0,12.21,12.24,12.21,12.22,74408.0
2018-11-13 14:05:00,12.22,12.22,12.21,12.21,63600.0,12.22,12.22,12.21,12.21,63600.0
2018-11-13 14:10:00,12.22,12.25,12.22,12.22,41068.0,12.22,12.25,12.22,12.22,41068.0
2018-11-13 14:15:00,12.22,12.22,12.21,12.22,54568.0,12.22,12.22,12.21,12.22,54568.0
2018-11-13 14:20:00,12.22,12.22,12.18,12.21,44352.0,12.22,12.22,12.18,12.21,44352.0
2018-11-13 14:25:00,12.22,12.23,12.21,12.23,14232.0,12.22,12.23,12.21,12.23,14232.0
2018-11-13 14:30:00,12.23,12.24,12.22,12.22,31680.0,12.23,12.24,12.22,12.22,31680.0
2018-11-13 14:35:00,12.22,12.25,12.22,12.23,30620.0,12.22,12.25,12.22,12.23,30620.0
2018-11-13 14:40:00,12.23,12.23,12.2,12.2,32832.0,12.23,12.23,12.2,12.2,32832.0
2018-11-13 14:45:00,12.2,12.21,12.18,12.21,23080.0,12.2,12.21,12.18,12.21,23080.0
2018-11-13 14:50:00,12.2,12.22,12.2,12.22,44532.0,12.2,12.22,12.2,12.22,44532.0
2018-11-13 14:55:00,12.23,12.24,12.21,12.22,68156.0,12.23,12.24,12.21,12.22,68156.0
2018-11-13 15:00:00,12.22,12.27,12.22,12.26,47284.0,12.22,12.27,12.22,12.26,47284.0
2018-11-13 15:05:00,12.26,12.26,12.23,12.24,52740.0,12.26,12.26,12.23,12.24,52740.0
2018-11-13 15:10:00,12.25,12.25,12.22,12.24,41360.0,12.25,12.25,12.22,12.24,41360.0
2018-11-13 15:15:00,12.24,12.25,12.21,12.23,52436.0,12.24,12.25,12.21,12.23,52436.0
2018-11-13 15:20:00,12.23,12.23,12.21,12.22,46152.0,12.23,12.23,12.21,12.22,46152.0
2018-11-13 15:25:00,12.22,12.25,12.22,12.24,61692.0,12.22,12.25,12.22,12.24,61692.0
2018-11-13 15:30:00,12.23,12.24,12.2,12.21,71772.0,12.23,12.24,12.2,12.21,71772.0
2018-11-13 15:35:00,12.21,12.26,12.21,12.24,67912.0,12.21,12.26,12.21,12.24,67912.0
2018-11-13 15:40:00,12.24,12.24,12.21,12.22,197632.0,12.24,12.24,12.21,12.22,197632.0
2018-11-13 15:45:00,12.22,12.23,12.19,12.21,501348.0,12.22,12.23,12.19,12.21,501348.0
2018-11-13 15:50:00,12.21,12.22,12.21,12.22,358988.0,12.21,12.22,12.21,12.22,358988.0
2018-11-13 15:55:00,12.22,12.22,12.19,12.21,378900.0,12.22,12.22,12.19,12.21,378900.0
2018-11-14 09:30:00,12.29,12.39,12.29,12.35,42144.0,12.29,12.39,12.29,12.35,42144.0
2018-11-14 09:35:00,12.35,12.42,12.35,12.42,26540.0,12.35,12.42,12.35,12.42,26540.0
2018-11-14 09:40:00,12.43,12.45,12.42,12.44,141572.0,12.43,12.45,12.42,12.44,141572.0
2018-11-14 09:45:00,12.44,12.44,12.39,12.41,131452.0,12.44,12.44,12.39,12.41,131452.0
2018-11-14 09:50:00,12.4,12.42,12.33,12.35,34616.0,12.4,12.42,12.33,12.35,34616.0
2018-11-14 09:55:00,12.35,12.38,12.34,12.38,18980.0,12.35,12.38,12.34,12.38,18980.0
2018-11-14 10:00:00,12.38,12.39,12.36,12.37,23944.0,12.38,12.39,12.36,12.37,23944.0
2018-11-14 10:05:00,12.37,12.37,12.34,12.34,130620.0,12.37,12.37,12.34,12.34,130620.0
2018-11-14 10:10:00,12.34,12.35,12.33,12.33,26272.0,12.34,12.35,12.33,12.33,26272.0
2018-11-14 10:15:00,12.33,12.33,12.29,12.3,22332.0,12.33,12.33,12.29,12.3,22332.0
2018-11-14 10:20:00,12.31,12.32,12.29,12.32,38012.0,12.31,12.32,12.29,12.32,38012.0
2018-11-14 10:25:00,12.31,12.32,12.3,12.31,55400.0,12.31,12.32,12.3,12.31,55400.0
2018-11-14 10:30:00,12.31,12.36,12.3,12.34,37512.0,12.31,12.36,12.3,12.34,37512.0
2018-11-14 10:35:00,12.35,12.38,12.34,12.35,82824.0,12.35,12.38,12.34,12.35,82824.0
2018-11-14 10:40:00,12.35,12.4,12.34,12.4,97456.0,12.35,12.4,12.34,12.4,97456.0
2018-11-14 10:45:00,12.39,12.41,12.37,12.38,47360.0,12.39,12.41,12.37,12.38,47360.0
2018-11-14 10:50:00,12.37,12.38,12.3,12.3,128972.0,12.37,12.38,12.3,12.3,128972.0
2018-11-14 10:55:00,12.3,12.38,12.28,12.38,676744.0,12.3,12.38,12.28,12.38,676744.0
2018-11-14 11:00:00,12.37,12.4,12.37,12.38,78600.0,12.37,12.4,12.37,12.38,78600.0
2018-11-14 11:05:00,12.38,12.4,12.38,12.38,50376.0,12.38,12.4,12.38,12.38,50376.0
2018-11-14 11:10:00,12.38,12.43,12.38,12.41,43536.0,12.38,12.43,12.38,12.41,43536.0
2018-11-14 11:15:00,12.41,12.46,12.41,12.45,101380.0,12.41,12.46,12.41,12.45,101380.0
2018-11-14 11:20:00,12.45,12.46,12.41,12.41,43124.0,12.45,12.46,12.41,12.41,43124.0
2018-11-14 11:25:00,12.41,12.43,12.39,12.41,40748.0,12.41,12.43,12.39,12.41,40748.0
2018-11-14 11:30:00,12.42,12.42,12.4,12.42,29560.0,12.42,12.42,12.4,12.42,29560.0
2018-11-14 11:35:00,12.42,12.43,12.4,12.4,38000.0,12.42,12.43,12.4,12.4,38000.0
2018-11-14 11:40:00,12.39,12.4,12.38,12.39,28868.0,12.39,12.4,12.38,12.39,28868.0
2018-11-14 11:45:00,12.4,12.4,12.38,12.39,14800.0,12.4,12.4,12.38,12.39,14800.0
2018-11-14 11:50:00,12.39,12.4,12.37,12.4,25620.0,12.39,12.4,12.37,12.4,25620.0
2018-11-14 11:55:00,12.4,12.45,12.4,12.45,26920.0,12.4,12.45,12.4,12.45,26920.0
2018-11-14 12:00:00,12.45,12.49,12.45,12.49,270852.0,12.45,12.49,12.45,12.49,270852.0
2018-11-14 12:05:00,12.48,12.49,12.46,12.47,40064.0,12.48,12.49,12.46,12.47,40064.0
2018-11-14 12:10:00,12.47,12.49,12.47,12.47,65416.0,12.47,12.49,12.47,12.47,65416.0
2018-11-14 12:15:00,12.47,12.55,12.47,12.55,120680.0,12.47,12.55,12.47,12.55,120680.0
2018-11-14 12:20:00,12.55,12.58,12.54,12.55,50264.0,12.55,12.58,12.54,12.55,50264.0
2018-11-14 12:25:00,12.55,12.6,12.54,12.58,252100.0,12.55,12.6,12.54,12.58,252100.0
2018-11-14 12:30:00,12.58,12.59,12.53,12.54,164688.0,12.58,12.59,12.53,12.54,164688.0
2018-11-14 12:35:00,12.55,12.55,12.5,12.54,285804.0,12.55,12.55,12.5,12.54,285804.0
2018-11-14 12:40:00,12.54,12.54,12.51,12.52,249952.0,12.54,12.54,12.51,12.52,249952.0
2018-11-14 12:45:00,12.52,12.54,12.5,12.52,182972.0,12.52,12.54,12.5,12.52,182972.0
2018-11-14 12:50:00,12.51,12.54,12.49,12.51,84808.0,12.51,12.54,12.49,12.51,84808.0
2018-11-14 12:55:00,12.51,12.52,12.49,12.5,116564.0,12.51,12.52,12.49,12.5,116564.0
2018-11-14 13:00:00,12.49,12.52,12.49,12.51,62812.0,12.49,12.52,12.49,12.51,62812.0
2018-11-14 13:05:00,12.51,12.52,12.48,12.49,50076.0,12.51,12.52,12.48,12.49,50076.0
2018-11-14 13:10:00,12.49,12.49,12.45,12.46,74592.0,12.49,12.49,12.45,12.46,74592.0
2018-11-14 13:15:00,12.46,12.49,12.46,12.48,51316.0,12.46,12.49,12.46,12.48,51316.0
2018-11-14 13:20:00,12.47,12.48,12.46,12.47,54608.0,12.47,12.48,12.46,12.47,54608.0
2018-11-14 13:25:00,12.47,12.48,12.46,12.47,56192.0,12.47,12.48,12.46,12.47,56192.0
2018-11-14 13:30:00,12.46,12.47,12.43,12.44,61316.0,12.46,12.47,12.43,12.44,61316.0
2018-11-14 13:35:00,12.44,12.5,12.43,12.49,97340.0,12.44,12.5,12.43,12.49,97340.0
2018-11-14 13:40:00,12.48,12.48,12.44,12.44,70596.0,12.48,12.48,12.44,12.44,70596.0
2018-11-14 13:45:00,12.44,12.46,12.44,12.46,81484.0,12.44,12.46,12.44,12.46,81484.0
2018-11-14 13:50:00,12.45,12.46,12.44,12.45,93696.0,12.45,12.46,12.44,12.45,93696.0
2018-11-14 13:55:00,12.45,12.47,12.44,12.45,46148.0,12.45,12.47,12.44,12.45,46148.0
2018-11-14 14:00:00,12.44,12.44,12.39,12.4,30400.0,12.44,12.44,12.39,12.4,30400.0
2018-11-14 14:05:00,12.39,12.41,12.38,12.4,30000.0,12.39,12.41,12.38,12.4,30000.0
2018-11-14 14:10:00,12.41,12.44,12.4,12.44,50316.0,12.41,12.44,12.4,12.44,50316.0
2018-11-14 14:15:00,12.44,12.5,12.44,12.47,45176.0,12.44,12.5,12.44,12.47,45176.0
2018-11-14 14:20:00,12.48,12.49,12.46,12.46,29272.0,12.48,12.49,12.46,12.46,29272.0
2018-11-14 14:25:00,12.46,12.47,12.45,12.45,55832.0,12.46,12.47,12.45,12.45,55832.0
2018-11-14 14:30:00,12.44,12.46,12.43,12.45,35764.0,12.44,12.46,12.43,12.45,35764.0
2018-11-14 14:35:00,12.45,12.47,12.45,12.45,40128.0,12.45,12.47,12.45,12.45,40128.0
2018-11-14 14:40:00,12.45,12.45,12.42,12.43,80088.0,12.45,12.45,12.42,12.43,80088.0
2018-11-14 14:45:00,12.44,12.49,12.43,12.49,324148.0,12.44,12.49,12.43,12.49,324148.0
2018-11-14 14:50:00,12.49,12.5,12.47,12.5,40816.0,12.49,12.5,12.47,12.5,40816.0
2018-11-14 14:55:00,12.5,12.53,12.5,12.53,40848.0,12.5,12.53,12.5,12.53,40848.0
2018-11-14 15:00:00,12.53,12.55,12.52,12.53,46312.0,12.53,12.55,12.52,12.53,46312.0
2018-11-14 15:05:00,12.53,12.56,12.53,12.55,43820.0,12.53,12.56,12.53,12.55,43820.0
2018-11-14 15:10:00,12.55,12.55,12.53,12.54,45200.0,12.55,12.55,12.53,12.54,45200.0
2018-11-14 15:15:00,12.54,12.55,12.54,12.55,55272.0,12.54,12.55,12.54,12.55,55272.0
2018-11-14 15:20:00,12.55,12.55,12.52,12.54,36808.0,12.55,12.55,12.52,12.54,36808.0
2018-11-14 15:25:00,12.54,12.54,12.52,12.53,37468.0,12.54,12.54,12.52,12.53,37468.0
2018-11-14 15:30:00,12.53,12.54,12.5,12.5,64448.0,12.53,12.54,12.5,12.5,64448.0
2018-11-14 15:35:00,12.5,12.51,12.49,12.5,49436.0,12.5,12.51,12.49,12.5,49436.0
2018-11-14 15:40:00,12.49,12.5,12.47,12.47,55212.0,12.49,12.5,12.47,12.47,55212.0
2018-11-14 15:45:00,12.47,12.5,12.47,12.48,79372.0,12.47,12.5,12.47,12.48,79372.0
2018-11-14 15:50:00,12.47,12.48,12.44,12.45,107108.0,12.47,12.48,12.44,12.45,107108.0
2018-11-14 15:55:00,12.45,12.47,12.42,12.46,253176.0,12.45,12.47,12.42,12.46,253176.0
2018-11-15 09:30:00,12.41,12.47,12.34,12.39,63072.0,12.41,12.47,12.34,12.39,63072.0
2018-11-15 09:35:00,12.38,12.4,12.37,12.38,35156.0,12.38,12.4,12.37,12.38,35156.0
2018-11-15 09:40:00,12.38,12.4,12.37,12.38,24800.0,12.38,12.4,12.37,12.38,24800.0
2018-11-15 09:45:00,12.38,12.38,12.34,12.38,48820.0,12.38,12.38,12.34,12.38,48820.0
2018-11-15 09:50:00,12.37,12.37,12.3,12.32,20400.0,12.37,12.37,12.3,12.32,20400.0
2018-11-15 09:55:00,12.31,12.34,12.31,12.33,15948.0,12.31,12.34,12.31,12.33,15948.0
2018-11-15 10:00:00,12.33,12.36,12.29,12.29,19600.0,12.33,12.36,12.29,12.29,19600.0
2018-11-15 10:05:00,12.3,12.31,12.26,12.26,33060.0,12.3,12.31,12.26,12.26,33060.0
2018-11-15 10:10:00,12.26,12.32,12.25,12.3,41088.0,12.26,12.32,12.25,12.3,41088.0
2018-11-15 10:15:00,12.31,12.31,12.28,12.31,27504.0,12.31,12.31,12.28,12.31,27504.0
2018-11-15 10:20:00,12.31,12.36,12.31,12.34,72624.0,12.31,12.36,12.31,12.34,72624.0
2018-11-15 10:25:00,12.34,12.36,12.33,12.35,45864.0,12.34,12.36,12.33,12.35,45864.0
2018-11-15 10:30:00,12.35,12.35,12.3,12.31,57124.0,12.35,12.35,12.3,12.31,57124.0
2018-11-15 10:35:00,12.31,12.34,12.29,12.34,98172.0,12.31,12.34,12.29,12.34,98172.0
2018-11-15 10:40:00,12.35,12.37,12.34,12.35,21644.0,12.35,12.37,12.34,12.35,21644.0
2018-11-15 10:45:00,12.35,12.4,12.35,12.39,16048.0,12.35,12.4,12.35,12.39,16048.0
2018-11-15 10:50:00,12.39,12.43,12.38,12.42,22296.0,12.39,12.43,12.38,12.42,22296.0
2018-11-15 10:55:00,12.43,12.44,12.4,12.42,92656.0,12.43,12.44,12.4,12.42,92656.0
2018-11-15 11:00:00,12.39,12.43,12.38,12.42,38596.0,12.39,12.43,12.38,12.42,38596.0
2018-11-15 11:05:00,12.42,12.45,12.41,12.43,44000.0,12.42,12.45,12.41,12.43,44000.0
2018-11-15 11:10:00,12.44,12.46,12.43,12.46,44684.0,12.44,12.46,12.43,12.46,44684.0
2018-11-15 11:15:00,12.46,12.47,12.45,12.46,57200.0,12.46,12.47,12.45,12.46,57200.0
2018-11-15 11:20:00,12.46,12.51,12.46,12.51,76764.0,12.46,12.51,12.46,12.51,76764.0
2018-11-15 11:25:00,12.51,12.52,12.49,12.5,28692.0,12.51,12.52,12.49,12.5,28692.0
2018-11-15 11:30:00,12.51,12.54,12.51,12.53,23552.0,12.51,12.54,12.51,12.53,23552.0
2018-11-15 11:35:00,12.54,12.54,12.52,12.52,15600.0,12.54,12.54,12.52,12.52,15600.0
2018-11-15 11:40:00,12.52,12.55,12.52,12.52,140396.0,12.52,12.55,12.52,12.52,140396.0
2018-11-15 11:45:00,12.53,12.53,12.51,12.51,30960.0,12.53,12.53,12.51,12.51,30960.0
2018-11-15 11:50:00,12.52,12.52,12.49,12.52,24964.0,12.52,12.52,12.49,12.52,24964.0
2018-11-15 11:55:00,12.51,12.52,12.49,12.52,25088.0,12.51,12.52,12.49,12.52,25088.0
2018-11-15 12:00:00,12.52,12.53,12.49,12.51,19140.0,12.52,12.53,12.49,12.51,19140.0
2018-11-15 12:05:00,12.51,12.53,12.47,12.47,36268.0,12.51,12.53,12.47,12.47,36268.0
2018-11-15 12:10:00,12.47,12.47,12.45,12.45,23760.0,12.47,12.47,12.45,12.45,23760.0
2018-11-15 12:15:00,12.45,12.48,12.44,12.47,29048.0,12.45,12.48,12.44,12.47,29048.0
2018-11-15 12:20:00,12.47,12.48,12.47,12.48,15060.0,12.47,12.48,12.47,12.48,15060.0
2018-11-15 12:25:00,12.48,12.49,12.47,12.49,16228.0,12.48,12.49,12.47,12.49,16228.0
2018-11-15 12:30:00,12.49,12.49,12.48,12.49,12400.0,12.49,12.49,12.48,12.49,12400.0
2018-11-15 12:35:00,12.49,12.51,12.49,12.51,24928.0,12.49,12.51,12.49,12.51,24928.0
2018-11-15 12:40:00,12.51,12.51,12.47,12.47,21556.0,12.51,12.51,12.47,12.47,21556.0
2018-11-15 12:45:00,12.47,12.48,12.46,12.48,16268.0,12.47,12.48,12.46,12.48,16268.0
2018-11-15 12:50:00,12.49,12.5,12.47,12.47,18756.0,12.49,12.5,12.47,12.47,18756.0
2018-11-15 12:55:00,12.47,12.47,12.46,12.46,22480.0,12.47,12.47,12.46,12.46,22480.0
2018-11-15 13:00:00,12.47,12.48,12.45,12.46,11524.0,12.47,12.48,12.45,12.46,11524.0
2018-11-15 13:05:00,12.46,12.47,12.45,12.46,38380.0,12.46,12.47,12.45,12.46,38380.0
2018-11-15 13:10:00,12.45,12.49,12.45,12.49,12248.0,12.45,12.49,12.45,12.49,12248.0
2018-11-15 13:15:00,12.49,12.54,12.49,12.53,33544.0,12.49,12.54,12.49,12.53,33544.0
2018-11-15 13:20:00,12.53,12.61,12.53,12.61,221212.0,12.53,12.61,12.53,12.61,221212.0
2018-11-15 13:25:00,12.61,12.62,12.59,12.62,52052.0,12.61,12.62,12.59,12.62,52052.0
2018-11-15 13:30:00,12.62,12.64,12.6,12.63,54160.0,12.62,12.64,12.6,12.63,54160.0
2018-11-15 13:35:00,12.63,12.63,12.61,12.61,52380.0,12.63,12.63,12.61,12.61,52380.0
2018-11-15 13:40:00,12.6,12.63,12.6,12.62,49952.0,12.6,12.63,12.6,12.62,49952.0
2018-11-15 13:45:00,12.62,12.64,12.59,12.59,45956.0,12.62,12.64,12.59,12.59,45956.0
2018-11-15 13:50:00,12.59,12.63,12.59,12.62,36816.0,12.59,12.63,12.59,12.62,36816.0
2018-11-15 13:55:00,12.62,12.65,12.62,12.64,103876.0,12.62,12.65,12.62,12.64,103876.0
2018-11-15 14:00:00,12.65,12.66,12.64,12.65,103800.0,12.65,12.66,12.64,12.65,103800.0
2018-11-15 14:05:00,12.64,12.67,12.64,12.66,25896.0,12.64,12.67,12.64,12.66,25896.0
2018-11-15 14:10:00,12.65,12.66,12.64,12.66,34700.0,12.65,12.66,12.64,12.66,34700.0
2018-11-15 14:15:00,12.66,12.66,12.63,12.63,31512.0,12.66,12.66,12.63,12.63,31512.0
2018-11-15 14:20:00,12.63,12.66,12.63,12.64,25884.0,12.63,12.66,12.63,12.64,25884.0
2018-11-15 14:25:00,12.64,12.69,12.63,12.68,40316.0,12.64,12.69,12.63,12.68,40316.0
2018-11-15 14:30:00,12.68,12.71,12.68,12.69,34732.0,12.68,12.71,12.68,12.69,34732.0
2018-11-15 14:35:00,12.69,12.69,12.65,12.65,38216.0,12.69,12.69,12.65,12.65,38216.0
2018-11-15 14:40:00,12.66,12.66,12.64,12.65,29200.0,12.66,12.66,12.64,12.65,29200.0
2018-11-15 14:45:00,12.66,12.68,12.66,12.68,40580.0,12.66,12.68,12.66,12.68,40580.0
2018-11-15 14:50:00,12.67,12.67,12.64,12.65,30884.0,12.67,12.67,12.64,12.65,30884.0
2018-11-15 14:55:00,12.65,12.65,12.63,12.63,44180.0,12.65,12.65,12.63,12.63,44180.0
2018-11-15 15:00:00,12.63,12.63,12.56,12.58,86168.0,12.63,12.63,12.56,12.58,86168.0
2018-11-15 15:05:00,12.58,12.63,12.58,12.63,62752.0,12.58,12.63,12.58,12.63,62752.0
2018-11-15 15:10:00,12.63,12.68,12.63,12.68,298004.0,12.63,12.68,12.63,12.68,298004.0
2018-11-15 15:15:00,12.68,12.69,12.65,12.66,205944.0,12.68,12.69,12.65,12.66,205944.0
2018-11-15 15:20:00,12.66,12.66,12.63,12.65,309792.0,12.66,12.66,12.63,12.65,309792.0
2018-11-15 15:25:00,12.65,12.67,12.63,12.63,79536.0,12.65,12.67,12.63,12.63,79536.0
2018-11-15 15:30:00,12.63,12.67,12.63,12.65,77280.0,12.63,12.67,12.63,12.65,77280.0
2018-11-15 15:35:00,12.65,12.69,12.65,12.68,66400.0,12.65,12.69,12.65,12.68,66400.0
2018-11-15 15:40:00,12.69,12.69,12.65,12.67,117464.0,12.69,12.69,12.65,12.67,117464.0
2018-11-15 15:45:00,12.67,12.68,12.66,12.66,123004.0,12.67,12.68,12.66,12.66,123004.0
2018-11-15 15:50:00,12.66,12.71,12.66,12.7,169736.0,12.66,12.71,12.66,12.7,169736.0
2018-11-15 15:55:00,12.7,12.71,12.66,12.7,428824.0,12.7,12.71,12.66,12.7,428824.0
2018-11-16 09:30:00,12.61,12.7,12.57,12.67,206236.0,12.61,12.7,12.57,12.67,206236.0
2018-11-16 09:35:00,12.67,12.68,12.62,12.63,32084.0,12.67,12.68,12.62,12.63,32084.0
2018-11-16 09:40:00,12.64,12.67,12.62,12.67,11200.0,12.64,12.67,12.62,12.67,11200.0
2018-11-16 09:45:00,12.68,12.69,12.66,12.68,29972.0,12.68,12.69,12.66,12.68,29972.0
2018-11-16 09:50:00,12.68,12.69,12.65,12.66,28060.0,12.68,12.69,12.65,12.66,28060.0
2018-11-16 09:55:00,12.66,12.66,12.62,12.66,28508.0,12.66,12.66,12.62,12.66,28508.0
2018-11-16 10:00:00,12.65,12.67,12.63,12.66,28444.0,12.65,12.67,12.63,12.66,28444.0
2018-11-16 10:05:00,12.66,12.66,12.61,12.62,65180.0,12.66,12.66,12.61,12.62,65180.0
2018-11-16 10:10:00,12.61,12.63,12.61,12.63,51592.0,12.61,12.63,12.61,12.63,51592.0
2018-11-16 10:15:00,12.64,12.65,12.59,12.6,39504.0,12.64,12.65,12.59,12.6,39504.0
2018-11-16 10:20:00,12.6,12.6,12.58,12.59,52748.0,12.6,12.6,12.58,12.59,52748.0
2018-11-16 10:25:00,12.59,12.63,12.59,12.6,35840.0,12.59,12.63,12.59,12.6,35840.0
2018-11-16 10:30:00,12.61,12.65,12.61,12.65,29308.0,12.61,12.65,12.61,12.65,29308.0
2018-11-16 10:35:00,12.65,12.68,12.65,12.67,39684.0,12.65,12.68,12.65,12.67,39684.0
2018-11-16 10:40:00,12.67,12.68,12.63,12.65,164400.0,12.67,12.68,12.63,12.65,164400.0
2018-11-16 10:45:00,12.65,12.65,12.61,12.63,38216.0,12.65,12.65,12.61,12.63,38216.0
2018-11-16 10:50:00,12.63,12.63,12.59,12.59,70852.0,12.63,12.63,12.59,12.59,70852.0
2018-11-16 10:55:00,12.6,12.61,12.58,12.58,35600.0,12.6,12.61,12.58,12.58,35600.0
2018-11-16 11:00:00,12.58,12.6,12.57,12.6,48256.0,12.58,12.6,12.57,12.6,48256.0
2018-11-16 11:05:00,12.6,12.61,12.58,12.59,224268.0,12.6,12.61,12.58,12.59,224268.0
2018-11-16 11:10:00,12.59,12.62,12.59,12.62,28100.0,12.59,12.62,12.59,12.62,28100.0
2018-11-16 11:15:00,12.61,12.63,12.61,12.61,34000.0,12.61,12.63,12.61,12.61,34000.0
2018-11-16 11:20:00,12.61,12.62,12.6,12.62,46936.0,12.61,12.62,12.6,12.62,46936.0
2018-11-16 11:25:00,12.63,12.67,12.63,12.65,52000.0,12.63,12.67,12.63,12.65,52000.0
2018-11-16 11:30:00,12.65,12.66,12.62,12.63,36000.0,12.65,12.66,12.62,12.63,36000.0
2018-11-16 11:35:00,12.63,12.65,12.63,12.63,33972.0,12.63,12.65,12.63,12.63,33972.0
2018-11-16 11:40:00,12.63,12.64,12.63,12.63,46504.0,12.63,12.64,12.63,12.63,46504.0
2018-11-16 11:45:00,12.64,12.66,12.63,12.63,38920.0,12.64,12.66,12.63,12.63,38920.0
2018-11-16 11:50:00,12.63,12.64,12.61,12.63,56400.0,12.63,12.64,12.61,12.63,56400.0
2018-11-16 11:55:00,12.63,12.66,12.63,12.64,33448.0,12.63,12.66,12.63,12.64,33448.0
2018-11-16 12:00:00,12.64,12.65,12.61,12.62,141928.0,12.64,12.65,12.61,12.62,141928.0
2018-11-16 12:05:00,12.62,12.66,12.62,12.65,27068.0,12.62,12.66,12.62,12.65,27068.0
2018-11-16 12:10:00,12.66,12.67,12.66,12.67,21852.0,12.66,12.67,12.66,12.67,21852.0
2018-11-16 12:15:00,12.66,12.67,12.65,12.66,21200.0,12.66,12.67,12.65,12.66,21200.0
2018-11-16 12:20:00,12.67,12.68,12.66,12.67,22400.0,12.67,12.68,12.66,12.67,22400.0
2018-11-16 12:25:00,12.67,12.68,12.65,12.65,21748.0,12.67,12.68,12.65,12.65,21748.0
2018-11-16 12:30:00,12.64,12.7,12.64,12.7,36068.0,12.64,12.7,12.64,12.7,36068.0
2018-11-16 12:35:00,12.71,12.77,12.71,12.74,67580.0,12.71,12.77,12.71,12.74,67580.0
2018-11-16 12:40:00,12.74,12.77,12.74,12.74,75080.0,12.74,12.77,12.74,12.74,75080.0
2018-11-16 12:45:00,12.74,12.81,12.74,12.78,39416.0,12.74,12.81,12.74,12.78,39416.0
2018-11-16 12:50:00,12.78,12.78,12.73,12.74,38680.0,12.78,12.78,12.73,12.74,38680.0
2018-11-16 12:55:00,12.74,12.76,12.73,12.76,26956.0,12.74,12.76,12.73,12.76,26956.0
2018-11-16 13:00:00,12.76,12.76,12.73,12.73,23200.0,12.76,12.76,12.73,12.73,23200.0
2018-11-16 13:05:00,12.73,12.74,12.7,12.71,31052.0,12.73,12.74,12.7,12.71,31052.0
2018-11-16 13:10:00,12.71,12.72,12.71,12.72,14880.0,12.71,12.72,12.71,12.72,14880.0
2018-11-16 13:15:00,12.72,12.72,12.7,12.71,31924.0,12.72,12.72,12.7,12.71,31924.0
2018-11-16 13:20:00,12.71,12.71,12.69,12.71,22044.0,12.71,12.71,12.69,12.71,22044.0
2018-11-16 13:25:00,12.71,12.71,12.66,12.67,30008.0,12.71,12.71,12.66,12.67,30008.0
2018-11-16 13:30:00,12.66,12.68,12.65,12.67,23052.0,12.66,12.68,12.65,12.67,23052.0
2018-11-16 13:35:00,12.66,12.67,12.65,12.66,41320.0,12.66,12.67,12.65,12.66,41320.0
2018-11-16 13:40:00,12.67,12.69,12.64,12.67,28000.0,12.67,12.69,12.64,12.67,28000.0
2018-11-16 13:45:00,12.67,12.68,12.66,12.68,25412.0,12.67,12.68,12.66,12.68,25412.0
2018-11-16 13:50:00,12.68,12.7,12.66,12.66,184956.0,12.68,12.7,12.66,12.66,184956.0
2018-11-16 13:55:00,12.67,12.7,12.67,12.69,30980.0,12.67,12.7,12.67,12.69,30980.0
2018-11-16 14:00:00,12.7,12.72,12.7,12.71,22800.0,12.7,12.72,12.7,12.71,22800.0
2018-11-16 14:05:00,12.71,12.73,12.71,12.72,16260.0,12.71,12.73,12.71,12.72,16260.0
2018-11-16 14:10:00,12.72,12.72,12.71,12.71,23452.0,12.72,12.72,12.71,12.71,23452.0
2018-11-16 14:15:00,12.71,12.72,12.7,12.71,22400.0,12.71,12.72,12.7,12.71,22400.0
2018-11-16 14:20:00,12.71,12.71,12.69,12.69,34776.0,12.71,12.71,12.69,12.69,34776.0
2018-11-16 14:25:00,12.68,12.72,12.67,12.72,30400.0,12.68,12.72,12.67,12.72,30400.0
2018-11-16 14:30:00,12.72,12.73,12.72,12.73,22672.0,12.72,12.73,12.72,12.73,22672.0
2018-11-16 14:35:00,12.73,12.74,12.72,12.74,17476.0,12.73,12.74,12.72,12.74,17476.0
2018-11-16 14:40:00,12.74,12.74,12.73,12.74,36960.0,12.74,12.74,12.73,12.74,36960.0
2018-11-16 14:45:00,12.74,12.76,12.73,12.76,149836.0,12.74,12.76,12.73,12.76,149836.0
2018-11-16 14:50:00,12.76,12.78,12.74,12.77,99344.0,12.76,12.78,12.74,12.77,99344.0
2018-11-16 14:55:00,12.78,12.79,12.76,12.77,44800.0,12.78,12.79,12.76,12.77,44800.0
2018-11-16 15:00:00,12.78,12.78,12.76,12.76,57820.0,12.78,12.78,12.76,12.76,57820.0
2018-11-16 15:05:00,12.76,12.77,12.75,12.76,51816.0,12.76,12.77,12.75,12.76,51816.0
2018-11-16 15:10:00,12.77,12.77,12.76,12.77,43456.0,12.77,12.77,12.76,12.77,43456.0
2018-11-16 15:15:00,12.77,12.78,12.77,12.77,68848.0,12.77,12.78,12.77,12.77,68848.0
2018-11-16 15:20:00,12.77,12.77,12.76,12.77,71696.0,12.77,12.77,12.76,12.77,71696.0
2018-11-16 15:25:00,12.77,12.78,12.74,12.74,45596.0,12.77,12.78,12.74,12.74,45596.0
2018-11-16 15:30:00,12.74,12.75,12.73,12.74,77288.0,12.74,12.75,12.73,12.74,77288.0
2018-11-16 15:35:00,12.74,12.76,12.73,12.75,139016.0,12.74,12.76,12.73,12.75,139016.0
2018-11-16 15:40:00,12.75,12.76,12.74,12.76,103328.0,12.75,12.76,12.74,12.76,103328.0
2018-11-16 15:45:00,12.76,12.77,12.72,12.72,125332.0,12.76,12.77,12.72,12.72,125332.0
2018-11-16 15:50:00,12.73,12.75,12.73,12.75,111100.0,12.73,12.75,12.73,12.75,111100.0
2018-11-16 15:55:00,12.75,12.81,12.74,12.75,722972.0,12.75,12.81,12.74,12.75,722972.0
2018-11-19 09:30:00,12.75,12.75,12.61,12.68,63240.0,12.75,12.75,12.61,12.68,63240.0
2018-11-19 09:35:00,12.67,12.67,12.6,12.65,26536.0,12.67,12.67,12.6,12.65,26536.0
2018-11-19 09:40:00,12.65,12.66,12.62,12.63,18400.0,12.65,12.66,12.62,12.63,18400.0
2018-11-19 09:45:00,12.63,12.63,12.58,12.58,49724.0,12.63,12.63,12.58,12.58,49724.0
2018-11-19 09:50:00,12.58,12.58,12.54,12.54,20156.0,12.58,12.58,12.54,12.54,20156.0
2018-11-19 09:55:00,12.53,12.56,12.51,12.55,49396.0,12.53,12.56,12.51,12.55,49396.0
2018-11-19 10:00:00,12.55,12.55,12.48,12.49,43132.0,12.55,12.55,12.48,12.49,43132.0
2018-11-19 10:05:00,12.48,12.49,12.44,12.45,72352.0,12.48,12.49,12.44,12.45,72352.0
2018-11-19 10:10:00,12.45,12.46,12.4,12.43,92480.0,12.45,12.46,12.4,12.43,92480.0
2018-11-19 10:15:00,12.44,12.44,12.4,12.4,49480.0,12.44,12.44,12.4,12.4,49480.0
2018-11-19 10:20:00,12.4,12.4,12.35,12.36,54144.0,12.4,12.4,12.35,12.36,54144.0
2018-11-19 10:25:00,12.36,12.4,12.36,12.4,31044.0,12.36,12.4,12.36,12.4,31044.0
2018-11-19 10:30:00,12.39,12.4,12.33,12.33,34800.0,12.39,12.4,12.33,12.33,34800.0
2018-11-19 10:35:00,12.34,12.37,12.34,12.36,74056.0,12.34,12.37,12.34,12.36,74056.0
2018-11-19 10:40:00,12.36,12.37,12.34,12.36,50788.0,12.36,12.37,12.34,12.36,50788.0
2018-11-19 10:45:00,12.35,12.37,12.35,12.36,48460.0,12.35,12.37,12.35,12.36,48460.0
2018-11-19 10:50:00,12.36,12.39,12.36,12.38,83928.0,12.36,12.39,12.36,12.38,83928.0
2018-11-19 10:55:00,12.38,12.4,12.36,12.37,50832.0,12.38,12.4,12.36,12.37,50832.0
2018-11-19 11:00:00,12.36,12.38,12.32,12.33,87544.0,12.36,12.38,12.32,12.33,87544.0
2018-11-19 11:05:00,12.32,12.35,12.32,12.34,60668.0,12.32,12.35,12.32,12.34,60668.0
2018-11-19 11:10:00,12.34,12.34,12.3,12.31,48636.0,12.34,12.34,12.3,12.31,48636.0
2018-11-19 11:15:00,12.3,12.31,12.28,12.31,95572.0,12.3,12.31,12.28,12.31,95572.0
2018-11-19 11:20:00,12.31,12.33,12.3,12.31,113928.0,12.31,12.33,12.3,12.31,113928.0
2018-11-19 11:25:00,12.31,12.31,12.24,12.24,82444.0,12.31,12.31,12.24,12.24,82444.0
2018-11-19 11:30:00,12.24,12.24,12.22,12.22,116200.0,12.24,12.24,12.22,12.22,116200.0
2018-11-19 11:35:00,12.22,12.23,12.2,12.22,87948.0,12.22,12.23,12.2,12.22,87948.0
2018-11-19 11:40:00,12.22,12.22,12.19,12.2,73452.0,12.22,12.22,12.19,12.2,73452.0
2018-11-19 11:45:00,12.2,12.2,12.17,12.19,80732.0,12.2,12.2,12.17,12.19,80732.0
2018-11-19 11:50:00,12.19,12.2,12.12,12.14,76984.0,12.19,12.2,12.12,12.14,76984.0
2018-11-19 11:55:00,12.15,12.18,12.14,12.15,82644.0,12.15,12.18,12.14,12.15,82644.0
2018-11-19 12:00:00,12.15,12.17,12.13,12.14,52376.0,12.15,12.17,12.13,12.14,52376.0
2018-11-19 12:05:00,12.14,12.16,12.13,12.16,46000.0,12.14,12.16,12.13,12.16,46000.0
2018-11-19 12:10:00,12.16,12.21,12.16,12.2,94948.0,12.16,12.21,12.16,12.2,94948.0
2018-11-19 12:15:00,12.19,12.22,12.19,12.21,43260.0,12.19,12.22,12.19,12.21,43260.0
2018-11-19 12:20:00,12.22,12.23,12.21,12.22,66184.0,12.22,12.23,12.21,12.22,66184.0
2018-11-19 12:25:00,12.21,12.21,12.18,12.2,86820.0,12.21,12.21,12.18,12.2,86820.0
2018-11-19 12:30:00,12.2,12.2,12.17,12.18,60728.0,12.2,12.2,12.17,12.18,60728.0
2018-11-19 12:35:00,12.18,12.22,12.17,12.22,36800.0,12.18,12.22,12.17,12.22,36800.0
2018-11-19 12:40:00,12.22,12.27,12.22,12.24,55420.0,12.22,12.27,12.22,12.24,55420.0
2018-11-19 12:45:00,12.25,12.25,12.23,12.23,63536.0,12.25,12.25,12.23,12.23,63536.0
2018-11-19 12:50:00,12.23,12.24,12.21,12.23,49596.0,12.23,12.24,12.21,12.23,49596.0
2018-11-19 12:55:00,12.23,12.23,12.2,12.22,51944.0,12.23,12.23,12.2,12.22,51944.0
2018-11-19 13:00:00,12.22,12.22,12.19,12.19,52396.0,12.22,12.22,12.19,12.19,52396.0
2018-11-19 13:05:00,12.2,12.22,12.17,12.17,41904.0,12.2,12.22,12.17,12.17,41904.0
2018-11-19 13:10:00,12.17,12.2,12.17,12.19,44480.0,12.17,12.2,12.17,12.19,44480.0
2018-11-19 13:15:00,12.19,12.19,12.17,12.19,58960.0,12.19,12.19,12.17,12.19,58960.0
2018-11-19 13:20:00,12.19,12.2,12.16,12.16,55784.0,12.19,12.2,12.16,12.16,55784.0
2018-11-19 13:25:00,12.15,12.16,12.15,12.15,27636.0,12.15,12.16,12.15,12.15,27636.0
2018-11-19 13:30:00,12.15,12.16,12.14,12.14,53880.0,12.15,12.16,12.14,12.14,53880.0
2018-11-19 13:35:00,12.13,12.22,12.13,12.22,40144.0,12.13,12.22,12.13,12.22,40144.0
2018-11-19 13:40:00,12.22,12.24,12.21,12.24,93852.0,12.22,12.24,12.21,12.24,93852.0
2018-11-19 13:45:00,12.24,12.25,12.23,12.23,47568.0,12.24,12.25,12.23,12.23,47568.0
2018-11-19 13:50:00,12.24,12.24,12.22,12.22,63900.0,12.24,12.24,12.22,12.22,63900.0
2018-11-19 13:55:00,12.22,12.22,12.2,12.2,93664.0,12.22,12.22,12.2,12.2,93664.0
2018-11-19 14:00:00,12.2,12.2,12.15,12.15,50688.0,12.2,12.2,12.15,12.15,50688.0
2018-11-19 14:05:00,12.15,12.17,12.14,12.17,68900.0,12.15,12.17,12.14,12.17,68900.0
2018-11-19 14:10:00,12.17,12.17,12.12,12.12,58868.0,12.17,12.17,12.12,12.12,58868.0
2018-11-19 14:15:00,12.12,12.14,12.11,12.14,46168.0,12.12,12.14,12.11,12.14,46168.0
2018-11-19 14:20:00,12.14,12.15,12.13,12.14,48344.0,12.14,12.15,12.13,12.14,48344.0
2018-11-19 14:25:00,12.15,12.16,12.14,12.16,38560.0,12.15,12.16,12.14,12.16,38560.0
2018-11-19 14:30:00,12.15,12.15,12.12,12.14,40800.0,12.15,12.15,12.12,12.14,40800.0
2018-11-19 14:35:00,12.13,12.16,12.12,12.16,49124.0,12.13,12.16,12.12,12.16,49124.0
2018-11-19 14:40:00,12.17,12.2,12.16,12.18,64284.0,12.17,12.2,12.16,12.18,64284.0
2018-11-19 14:45:00,12.17,12.18,12.16,12.17,39824.0,12.17,12.18,12.16,12.17,39824.0
2018-11-19 14:50:00,12.17,12.2,12.16,12.2,81456.0,12.17,12.2,12.16,12.2,81456.0
2018-11-19 14:55:00,12.2,12.21,12.18,12.2,73056.0,12.2,12.21,12.18,12.2,73056.0
2018-11-19 15:00:00,12.2,12.2,12.17,12.18,63240.0,12.2,12.2,12.17,12.18,63240.0
2018-11-19 15:05:00,12.18,12.19,12.16,12.17,43616.0,12.18,12.19,12.16,12.17,43616.0
2018-11-19 15:10:00,12.17,12.22,12.16,12.21,51600.0,12.17,12.22,12.16,12.21,51600.0
2018-11-19 15:15:00,12.21,12.21,12.17,12.19,88500.0,12.21,12.21,12.17,12.19,88500.0
2018-11-19 15:20:00,12.19,12.2,12.18,12.18,45508.0,12.19,12.2,12.18,12.18,45508.0
2018-11-19 15:25:00,12.18,12.2,12.17,12.2,48524.0,12.18,12.2,12.17,12.2,48524.0
2018-11-19 15:30:00,12.2,12.21,12.18,12.18,63244.0,12.2,12.21,12.18,12.18,63244.0
2018-11-19 15:35:00,12.18,12.18,12.14,12.15,76132.0,12.18,12.18,12.14,12.15,76132.0
2018-11-19 15:40:00,12.15,12.15,12.12,12.13,87336.0,12.15,12.15,12.12,12.13,87336.0
2018-11-19 15:45:00,12.13,12.13,12.11,12.12,137568.0,12.13,12.13,12.11,12.12,137568.0
2018-11-19 15:50:00,12.12,12.12,12.1,12.11,156516.0,12.12,12.12,12.1,12.11,156516.0
2018-11-19 15:55:00,12.11,12.14,12.11,12.14,274156.0,12.11,12.14,12.11,12.14,274156.0
2018-11-20 09:30:00,11.96,12.01,11.76,11.82,116668.0,11.96,12.01,11.76,11.82,116668.0
2018-11-20 09:35:00,11.85,12.02,11.83,11.99,96356.0,11.85,12.02,11.83,11.99,96356.0
2018-11-20 09:40:00,11.99,12.01,11.9,11.98,192572.0,11.99,12.01,11.9,11.98,192572.0
2018-11-20 09:45:00,11.99,12.01,11.93,11.95,66616.0,11.99,12.01,11.93,11.95,66616.0
2018-11-20 09:50:00,11.94,11.95,11.82,11.87,70476.0,11.94,11.95,11.82,11.87,70476.0
2018-11-20 09:55:00,11.85,11.85,11.71,11.73,324352.0,11.85,11.85,11.71,11.73,324352.0
2018-11-20 10:00:00,11.73,11.87,11.72,11.86,182676.0,11.73,11.87,11.72,11.86,182676.0
2018-11-20 10:05:00,11.86,11.86,11.79,11.79,74684.0,11.86,11.86,11.79,11.79,74684.0
2018-11-20 10:10:00,11.79,11.8,11.77,11.77,56600.0,11.79,11.8,11.77,11.77,56600.0
2018-11-20 10:15:00,11.77,11.85,11.76,11.85,72808.0,11.77,11.85,11.76,11.85,72808.0
2018-11-20 10:20:00,11.84,11.92,11.84,11.89,42132.0,11.84,11.92,11.84,11.89,42132.0
2018-11-20 10:25:00,11.88,11.94,11.86,11.94,232896.0,11.88,11.94,11.86,11.94,232896.0
2018-11-20 10:30:00,11.93,12.02,11.93,11.97,160804.0,11.93,12.02,11.93,11.97,160804.0
2018-11-20 10:35:00,11.98,12.03,11.98,12.02,44060.0,11.98,12.03,11.98,12.02,44060.0
2018-11-20 10:40:00,12.03,12.05,11.99,12.01,48620.0,12.03,12.05,11.99,12.01,48620.0
2018-11-20 10:45:00,12.01,12.01,11.96,12.01,36004.0,12.01,12.01,11.96,12.01,36004.0
2018-11-20 10:50:00,12.0,12.05,11.98,12.04,34400.0,12.0,12.05,11.98,12.04,34400.0
2018-11-20 10:55:00,12.04,12.05,12.02,12.04,28400.0,12.04,12.05,12.02,12.04,28400.0
2018-11-20 11:00:00,12.04,12.06,12.03,12.03,32400.0,12.04,12.06,12.03,12.03,32400.0
2018-11-20 11:05:00,12.03,12.07,12.03,12.05,36800.0,12.03,12.07,12.03,12.05,36800.0
2018-11-20 11:10:00,12.05,12.05,11.99,12.02,26800.0,12.05,12.05,11.99,12.02,26800.0
2018-11-20 11:15:00,12.01,12.01,11.97,11.98,30196.0,12.01,12.01,11.97,11.98,30196.0
2018-11-20 11:20:00,11.99,12.01,11.96,11.97,26140.0,11.99,12.01,11.96,11.97,26140.0
2018-11-20 11:25:00,11.97,11.99,11.95,11.96,34504.0,11.97,11.99,11.95,11.96,34504.0
2018-11-20 11:30:00,11.94,11.97,11.94,11.95,32828.0,11.94,11.97,11.94,11.95,32828.0
2018-11-20 11:35:00,11.96,12.02,11.96,12.02,54432.0,11.96,12.02,11.96,12.02,54432.0
2018-11-20 11:40:00,12.02,12.06,12.01,12.04,23768.0,12.02,12.06,12.01,12.04,23768.0
2018-11-20 11:45:00,12.04,12.06,12.03,12.04,22800.0,12.04,12.06,12.03,12.04,22800.0
2018-11-20 11:50:00,12.04,12.05,12.01,12.02,215816.0,12.04,12.05,12.01,12.02,215816.0
2018-11-20 11:55:00,12.02,12.06,12.0,12.04,32740.0,12.02,12.06,12.0,12.04,32740.0
2018-11-20 12:00:00,12.05,12.09,12.03,12.09,40724.0,12.05,12.09,12.03,12.09,40724.0
2018-11-20 12:05:00,12.1,12.1,12.06,12.06,34940.0,12.1,12.1,12.06,12.06,34940.0
2018-11-20 12:10:00,12.06,12.07,12.02,12.04,59680.0,12.06,12.07,12.02,12.04,59680.0
2018-11-20 12:15:00,12.03,12.06,11.99,12.0,56036.0,12.03,12.06,11.99,12.0,56036.0
2018-11-20 12:20:00,11.99,12.01,11.97,12.01,37200.0,11.99,12.01,11.97,12.01,37200.0
2018-11-20 12:25:00,12.01,12.03,11.99,11.99,38052.0,12.01,12.03,11.99,11.99,38052.0
2018-11-20 12:30:00,11.99,12.03,11.99,11.99,47980.0,11.99,12.03,11.99,11.99,47980.0
2018-11-20 12:35:00,11.99,12.01,11.98,11.99,30072.0,11.99,12.01,11.98,11.99,30072.0
2018-11-20 12:40:00,11.99,11.99,11.97,11.97,37636.0,11.99,11.99,11.97,11.97,37636.0
2018-11-20 12:45:00,11.96,11.97,11.94,11.94,32400.0,11.96,11.97,11.94,11.94,32400.0
2018-11-20 12:50:00,11.94,11.96,11.93,11.94,67312.0,11.94,11.96,11.93,11.94,67312.0
2018-11-20 12:55:00,11.95,11.96,11.9,11.93,110896.0,11.95,11.96,11.9,11.93,110896.0
2018-11-20 13:00:00,11.93,11.95,11.92,11.94,79112.0,11.93,11.95,11.92,11.94,79112.0
2018-11-20 13:05:00,11.94,11.97,11.94,11.96,61588.0,11.94,11.97,11.94,11.96,61588.0
2018-11-20 13:10:00,11.96,11.96,11.9,11.94,71732.0,11.96,11.96,11.9,11.94,71732.0
2018-11-20 13:15:00,11.94,11.95,11.9,11.9,51088.0,11.94,11.95,11.9,11.9,51088.0
2018-11-20 13:20:00,11.91,11.91,11.88,11.88,35800.0,11.91,11.91,11.88,11.88,35800.0
2018-11-20 13:25:00,11.88,11.92,11.88,11.92,37600.0,11.88,11.92,11.88,11.92,37600.0
2018-11-20 13:30:00,11.91,11.91,11.89,11.9,32168.0,11.91,11.91,11.89,11.9,32168.0
2018-11-20 13:35:00,11.9,11.9,11.88,11.9,43008.0,11.9,11.9,11.88,11.9,43008.0
2018-11-20 13:40:00,11.9,11.96,11.89,11.94,36880.0,11.9,11.96,11.89,11.94,36880.0
2018-11-20 13:45:00,11.94,11.96,11.93,11.94,39724.0,11.94,11.96,11.93,11.94,39724.0
2018-11-20 13:50:00,11.94,11.95,11.92,11.92,62312.0,11.94,11.95,11.92,11.92,62312.0
2018-11-20 13:55:00,11.92,11.94,11.92,11.92,22800.0,11.92,11.94,11.92,11.92,22800.0
2018-11-20 14:00:00,11.92,11.92,11.89,11.9,37648.0,11.92,11.92,11.89,11.9,37648.0
2018-11-20 14:05:00,11.9,11.91,11.88,11.9,57068.0,11.9,11.91,11.88,11.9,57068.0
2018-11-20 14:10:00,11.9,11.95,11.9,11.95,36260.0,11.9,11.95,11.9,11.95,36260.0
2018-11-20 14:15:00,11.95,11.97,11.94,11.95,35756.0,11.95,11.97,11.94,11.95,35756.0
2018-11-20 14:20:00,11.95,11.95,11.92,11.93,24792.0,11.95,11.95,11.92,11.93,24792.0
2018-11-20 14:25:00,11.93,11.94,11.9,11.92,30636.0,11.93,11.94,11.9,11.92,30636.0
2018-11-20 14:30:00,11.92,11.97,11.91,11.97,41128.0,11.92,11.97,11.91,11.97,41128.0
2018-11-20 14:35:00,11.97,11.97,11.94,11.94,44112.0,11.97,11.97,11.94,11.94,44112.0
2018-11-20 14:40:00,11.94,11.95,11.91,11.93,42036.0,11.94,11.95,11.91,11.93,42036.0
2018-11-20 14:45:00,11.92,11.93,11.9,11.9,35476.0,11.92,11.93,11.9,11.9,35476.0
2018-11-20 14:50:00,11.9,11.92,11.89,11.9,44816.0,11.9,11.92,11.89,11.9,44816.0
2018-11-20 14:55:00,11.9,11.92,11.88,11.9,36276.0,11.9,11.92,11.88,11.9,36276.0
2018-11-20 15:00:00,11.9,11.92,11.86,11.86,68188.0,11.9,11.92,11.86,11.86,68188.0
2018-11-20 15:05:00,11.86,11.88,11.84,11.88,43264.0,11.86,11.88,11.84,11.88,43264.0
2018-11-20 15:10:00,11.87,11.9,11.86,11.89,51588.0,11.87,11.9,11.86,11.89,51588.0
2018-11-20 15:15:00,11.89,11.93,11.88,11.91,80244.0,11.89,11.93,11.88,11.91,80244.0
2018-11-20 15:20:00,11.91,11.92,11.88,11.89,89708.0,11.91,11.92,11.88,11.89,89708.0
2018-11-20 15:25:00,11.89,11.9,11.87,11.9,99784.0,11.89,11.9,11.87,11.9,99784.0
2018-11-20 15:30:00,11.9,11.9,11.87,11.88,117840.0,11.9,11.9,11.87,11.88,117840.0
2018-11-20 15:35:00,11.88,11.9,11.87,11.9,149480.0,11.88,11.9,11.87,11.9,149480.0
2018-11-20 15:40:00,11.9,11.9,11.87,11.88,125920.0,11.9,11.9,11.87,11.88,125920.0
2018-11-20 15:45:00,11.88,11.89,11.85,11.86,133248.0,11.88,11.89,11.85,11.86,133248.0
2018-11-20 15:50:00,11.86,11.87,11.82,11.85,252736.0,11.86,11.87,11.82,11.85,252736.0
2018-11-20 15:55:00,11.85,11.85,11.81,11.83,671712.0,11.85,11.85,11.81,11.83,671712.0
2018-11-21 09:30:00,12.51,12.51,12.14,12.43,165924.0,12.51,12.51,12.14,12.43,165924.0
2018-11-21 09:35:00,12.4,12.42,12.22,12.27,188628.0,12.4,12.42,12.22,12.27,188628.0
2018-11-21 09:40:00,12.27,12.31,12.22,12.26,162060.0,12.27,12.31,12.22,12.26,162060.0
2018-11-21 09:45:00,12.26,12.27,12.05,12.13,208324.0,12.26,12.27,12.05,12.13,208324.0
2018-11-21 09:50:00,12.15,12.35,12.12,12.33,160680.0,12.15,12.35,12.12,12.33,160680.0
2018-11-21 09:55:00,12.35,12.43,12.31,12.31,143476.0,12.35,12.43,12.31,12.31,143476.0
2018-11-21 10:00:00,12.32,12.39,12.29,12.39,103452.0,12.32,12.39,12.29,12.39,103452.0
2018-11-21 10:05:00,12.38,12.39,12.31,12.37,81056.0,12.38,12.39,12.31,12.37,81056.0
2018-11-21 10:10:00,12.37,12.49,12.37,12.45,124816.0,12.37,12.49,12.37,12.45,124816.0
2018-11-21 10:15:00,12.44,12.52,12.44,12.48,190616.0,12.44,12.52,12.44,12.48,190616.0
2018-11-21 10:20:00,12.48,12.56,12.47,12.55,264444.0,12.48,12.56,12.47,12.55,264444.0
2018-11-21 10:25:00,12.55,12.65,12.47,12.48,272836.0,12.55,12.65,12.47,12.48,272836.0
2018-11-21 10:30:00,12.47,12.53,12.47,12.48,134540.0,12.47,12.53,12.47,12.48,134540.0
2018-11-21 10:35:00,12.48,12.51,12.39,12.4,77780.0,12.48,12.51,12.39,12.4,77780.0
2018-11-21 10:40:00,12.4,12.45,12.39,12.4,85264.0,12.4,12.45,12.39,12.4,85264.0
2018-11-21 10:45:00,12.42,12.43,12.37,12.39,102684.0,12.42,12.43,12.37,12.39,102684.0
2018-11-21 10:50:00,12.38,12.42,12.37,12.37,67292.0,12.38,12.42,12.37,12.37,67292.0
2018-11-21 10:55:00,12.38,12.38,12.31,12.34,139300.0,12.38,12.38,12.31,12.34,139300.0
2018-11-21 11:00:00,12.33,12.38,12.31,12.36,113624.0,12.33,12.38,12.31,12.36,113624.0
2018-11-21 11:05:00,12.35,12.43,12.35,12.4,356792.0,12.35,12.43,12.35,12.4,356792.0
2018-11-21 11:10:00,12.4,12.49,12.4,12.49,113520.0,12.4,12.49,12.4,12.49,113520.0
2018-11-21 11:15:00,12.49,12.52,12.46,12.46,143668.0,12.49,12.52,12.46,12.46,143668.0
2018-11-21 11:20:00,12.47,12.51,12.45,12.48,56016.0,12.47,12.51,12.45,12.48,56016.0
2018-11-21 11:25:00,12.49,12.52,12.46,12.49,45240.0,12.49,12.52,12.46,12.49,45240.0
2018-11-21 11:30:00,12.48,12.55,12.47,12.55,165068.0,12.48,12.55,12.47,12.55,165068.0
2018-11-21 11:35:00,12.55,12.55,12.49,12.51,55484.0,12.55,12.55,12.49,12.51,55484.0
2018-11-21 11:40:00,12.51,12.54,12.48,12.52,75316.0,12.51,12.54,12.48,12.52,75316.0
2018-11-21 11:45:00,12.51,12.52,12.47,12.52,57600.0,12.51,12.52,12.47,12.52,57600.0
2018-11-21 11:50:00,12.51,12.52,12.47,12.47,26008.0,12.51,12.52,12.47,12.47,26008.0
2018-11-21 11:55:00,12.47,12.47,12.42,12.43,58132.0,12.47,12.47,12.42,12.43,58132.0
2018-11-21 12:00:00,12.43,12.47,12.43,12.46,69096.0,12.43,12.47,12.43,12.46,69096.0
2018-11-21 12:05:00,12.46,12.47,12.43,12.46,49272.0,12.46,12.47,12.43,12.46,49272.0
2018-11-21 12:10:00,12.46,12.5,12.46,12.49,101264.0,12.46,12.5,12.46,12.49,101264.0
2018-11-21 12:15:00,12.49,12.52,12.48,12.49,124956.0,12.49,12.52,12.48,12.49,124956.0
2018-11-21 12:20:00,12.48,12.49,12.41,12.42,244996.0,12.48,12.49,12.41,12.42,244996.0
2018-11-21 12:25:00,12.43,12.44,12.34,12.38,37200.0,12.43,12.44,12.34,12.38,37200.0
2018-11-21 12:30:00,12.38,12.43,12.37,12.42,346312.0,12.38,12.43,12.37,12.42,346312.0
2018-11-21 12:35:00,12.43,12.46,12.41,12.44,108820.0,12.43,12.46,12.41,12.44,108820.0
2018-11-21 12:40:00,12.44,12.47,12.43,12.45,106804.0,12.44,12.47,12.43,12.45,106804.0
2018-11-21 12:45:00,12.45,12.47,12.43,12.47,209872.0,12.45,12.47,12.43,12.47,209872.0
2018-11-21 12:50:00,12.48,12.5,12.45,12.47,91624.0,12.48,12.5,12.45,12.47,91624.0
2018-11-21 12:55:00,12.47,12.48,12.45,12.47,75848.0,12.47,12.48,12.45,12.47,75848.0
2018-11-21 13:00:00,12.47,12.49,12.46,12.47,154136.0,12.47,12.49,12.46,12.47,154136.0
2018-11-21 13:05:00,12.47,12.48,12.45,12.45,115440.0,12.47,12.48,12.45,12.45,115440.0
2018-11-21 13:10:00,12.45,12.45,12.38,12.4,79868.0,12.45,12.45,12.38,12.4,79868.0
2018-11-21 13:15:00,12.4,12.44,12.4,12.43,96360.0,12.4,12.44,12.4,12.43,96360.0
2018-11-21 13:20:00,12.42,12.44,12.41,12.43,122984.0,12.42,12.44,12.41,12.43,122984.0
2018-11-21 13:25:00,12.43,12.44,12.4,12.4,106452.0,12.43,12.44,12.4,12.4,106452.0
2018-11-21 13:30:00,12.38,12.42,12.38,12.41,99980.0,12.38,12.42,12.38,12.41,99980.0
2018-11-21 13:35:00,12.4,12.42,12.39,12.41,103568.0,12.4,12.42,12.39,12.41,103568.0
2018-11-21 13:40:00,12.41,12.49,12.4,12.48,129032.0,12.41,12.49,12.4,12.48,129032.0
2018-11-21 13:45:00,12.49,12.49,12.41,12.41,82280.0,12.49,12.49,12.41,12.41,82280.0
2018-11-21 13:50:00,12.4,12.45,12.4,12.43,61844.0,12.4,12.45,12.4,12.43,61844.0
2018-11-21 13:55:00,12.42,12.46,12.42,12.45,105068.0,12.42,12.46,12.42,12.45,105068.0
2018-11-21 14:00:00,12.44,12.45,12.41,12.43,74420.0,12.44,12.45,12.41,12.43,74420.0
2018-11-21 14:05:00,12.44,12.47,12.44,12.46,59296.0,12.44,12.47,12.44,12.46,59296.0
2018-11-21 14:10:00,12.46,12.48,12.45,12.47,283932.0,12.46,12.48,12.45,12.47,283932.0
2018-11-21 14:15:00,12.47,12.51,12.46,12.49,71484.0,12.47,12.51,12.46,12.49,71484.0
2018-11-21 14:20:00,12.49,12.53,12.49,12.52,75712.0,12.49,12.53,12.49,12.52,75712.0
2018-11-21 14:25:00,12.52,12.56,12.49,12.51,107100.0,12.52,12.56,12.49,12.51,107100.0
2018-11-21 14:30:00,12.51,12.53,12.48,12.51,66328.0,12.51,12.53,12.48,12.51,66328.0
2018-11-21 14:35:00,12.51,12.52,12.49,12.52,74152.0,12.51,12.52,12.49,12.52,74152.0
2018-11-21 14:40:00,12.52,12.53,12.51,12.52,60696.0,12.52,12.53,12.51,12.52,60696.0
2018-11-21 14:45:00,12.52,12.53,12.51,12.53,60580.0,12.52,12.53,12.51,12.53,60580.0
2018-11-21 14:50:00,12.53,12.54,12.52,12.52,53484.0,12.53,12.54,12.52,12.52,53484.0
2018-11-21 14:55:00,12.52,12.53,12.51,12.52,89532.0,12.52,12.53,12.51,12.52,89532.0
2018-11-21 15:00:00,12.52,12.52,12.49,12.51,133640.0,12.52,12.52,12.49,12.51,133640.0
2018-11-21 15:05:00,12.51,12.52,12.49,12.52,131540.0,12.51,12.52,12.49,12.52,131540.0
2018-11-21 15:10:00,12.53,12.53,12.48,12.49,114900.0,12.53,12.53,12.48,12.49,114900.0
2018-11-21 15:15:00,12.49,12.52,12.49,12.51,116524.0,12.49,12.52,12.49,12.51,116524.0
2018-11-21 15:20:00,12.51,12.52,12.5,12.51,108384.0,12.51,12.52,12.5,12.51,108384.0
2018-11-21 15:25:00,12.51,12.52,12.5,12.5,148108.0,12.51,12.52,12.5,12.5,148108.0
2018-11-21 15:30:00,12.5,12.5,12.45,12.47,240724.0,12.5,12.5,12.45,12.47,240724.0
2018-11-21 15:35:00,12.47,12.47,12.45,12.47,203140.0,12.47,12.47,12.45,12.47,203140.0
2018-11-21 15:40:00,12.47,12.52,12.47,12.51,285200.0,12.47,12.52,12.47,12.51,285200.0
2018-11-21 15:45:00,12.5,12.52,12.5,12.51,241720.0,12.5,12.52,12.5,12.51,241720.0
2018-11-21 15:50:00,12.51,12.52,12.51,12.52,333916.0,12.51,12.52,12.51,12.52,333916.0
2018-11-21 15:55:00,12.51,12.53,12.51,12.53,682972.0,12.51,12.53,12.51,12.53,682972.0
2018-11-23 09:30:00,12.34,12.46,12.28,12.34,112480.0,12.34,12.46,12.28,12.34,112480.0
2018-11-23 09:35:00,12.34,12.35,12.24,12.28,63500.0,12.34,12.35,12.24,12.28,63500.0
2018-11-23 09:40:00,12.27,12.3,12.22,12.26,22596.0,12.27,12.3,12.22,12.26,22596.0
2018-11-23 09:45:00,12.28,12.34,12.28,12.28,35200.0,12.28,12.34,12.28,12.28,35200.0
2018-11-23 09:50:00,12.25,12.26,12.22,12.23,30912.0,12.25,12.26,12.22,12.23,30912.0
2018-11-23 09:55:00,12.22,12.24,12.2,12.22,51668.0,12.22,12.24,12.2,12.22,51668.0
2018-11-23 10:00:00,12.22,12.25,12.2,12.24,35200.0,12.22,12.25,12.2,12.24,35200.0
2018-11-23 10:05:00,12.23,12.23,12.19,12.19,18000.0,12.23,12.23,12.19,12.19,18000.0
2018-11-23 10:10:00,12.19,12.22,12.18,12.19,35200.0,12.19,12.22,12.18,12.19,35200.0
2018-11-23 10:15:00,12.19,12.2,12.16,12.19,46060.0,12.19,12.2,12.16,12.19,46060.0
2018-11-23 10:20:00,12.19,12.2,12.17,12.19,32404.0,12.19,12.2,12.17,12.19,32404.0
2018-11-23 10:25:00,12.2,12.22,12.18,12.19,28372.0,12.2,12.22,12.18,12.19,28372.0
2018-11-23 10:30:00,12.19,12.22,12.18,12.22,36804.0,12.19,12.22,12.18,12.22,36804.0
2018-11-23 10:35:00,12.22,12.23,12.17,12.17,43600.0,12.22,12.23,12.17,12.17,43600.0
2018-11-23 10:40:00,12.17,12.17,12.12,12.15,40696.0,12.17,12.17,12.12,12.15,40696.0
2018-11-23 10:45:00,12.16,12.16,12.13,12.13,52992.0,12.16,12.16,12.13,12.13,52992.0
2018-11-23 10:50:00,12.13,12.14,12.11,12.13,25984.0,12.13,12.14,12.11,12.13,25984.0
2018-11-23 10:55:00,12.13,12.2,12.13,12.18,56844.0,12.13,12.2,12.13,12.18,56844.0
2018-11-23 11:00:00,12.18,12.2,12.18,12.2,61320.0,12.18,12.2,12.18,12.2,61320.0
2018-11-23 11:05:00,12.2,12.25,12.2,12.22,45364.0,12.2,12.25,12.2,12.22,45364.0
2018-11-23 11:10:00,12.22,12.24,12.19,12.19,47360.0,12.22,12.24,12.19,12.19,47360.0
2018-11-23 11:15:00,12.19,12.2,12.18,12.19,50756.0,12.19,12.2,12.18,12.19,50756.0
2018-11-23 11:20:00,12.18,12.2,12.18,12.19,39148.0,12.18,12.2,12.18,12.19,39148.0
2018-11-23 11:25:00,12.19,12.21,12.18,12.19,43620.0,12.19,12.21,12.18,12.19,43620.0
2018-11-23 11:30:00,12.18,12.18,12.14,12.15,75140.0,12.18,12.18,12.14,12.15,75140.0
2018-11-23 11:35:00,12.15,12.16,12.12,12.13,63884.0,12.15,12.16,12.12,12.13,63884.0
2018-11-23 11:40:00,12.13,12.18,12.13,12.18,65784.0,12.13,12.18,12.13,12.18,65784.0
2018-11-23 11:45:00,12.19,12.23,12.19,12.22,41200.0,12.19,12.23,12.19,12.22,41200.0
2018-11-23 11:50:00,12.22,12.24,12.21,12.23,53600.0,12.22,12.24,12.21,12.23,53600.0
2018-11-23 11:55:00,12.22,12.26,12.22,12.24,65136.0,12.22,12.26,12.22,12.24,65136.0
2018-11-23 12:00:00,12.24,12.26,12.19,12.19,109364.0,12.24,12.26,12.19,12.19,109364.0
2018-11-23 12:05:00,12.18,12.22,12.18,12.21,52172.0,12.18,12.22,12.18,12.21,52172.0
2018-11-23 12:10:00,12.21,12.24,12.2,12.24,69116.0,12.21,12.24,12.2,12.24,69116.0
2018-11-23 12:15:00,12.24,12.24,12.22,12.23,50008.0,12.24,12.24,12.22,12.23,50008.0
2018-11-23 12:20:00,12.22,12.23,12.22,12.23,54320.0,12.22,12.23,12.22,12.23,54320.0
2018-11-23 12:25:00,12.23,12.24,12.2,12.21,60976.0,12.23,12.24,12.2,12.21,60976.0
2018-11-23 12:30:00,12.21,12.22,12.19,12.2,88244.0,12.21,12.22,12.19,12.2,88244.0
2018-11-23 12:35:00,12.2,12.24,12.2,12.23,74708.0,12.2,12.24,12.2,12.23,74708.0
2018-11-23 12:40:00,12.23,12.24,12.21,12.22,100840.0,12.23,12.24,12.21,12.22,100840.0
2018-11-23 12:45:00,12.22,12.23,12.2,12.21,149064.0,12.22,12.23,12.2,12.21,149064.0
2018-11-23 12:50:00,12.21,12.21,12.15,12.16,215308.0,12.21,12.21,12.15,12.16,215308.0
2018-11-23 12:55:00,12.16,12.2,12.16,12.18,234880.0,12.16,12.2,12.16,12.18,234880.0
2018-11-26 09:30:00,12.33,12.43,12.32,12.42,98536.0,12.33,12.43,12.32,12.42,98536.0
2018-11-26 09:35:00,12.42,12.44,12.39,12.43,61320.0,12.42,12.44,12.39,12.43,61320.0
2018-11-26 09:40:00,12.43,12.46,12.43,12.45,70204.0,12.43,12.46,12.43,12.45,70204.0
2018-11-26 09:45:00,12.45,12.52,12.44,12.52,121908.0,12.45,12.52,12.44,12.52,121908.0
2018-11-26 09:50:00,12.51,12.51,12.48,12.49,110284.0,12.51,12.51,12.48,12.49,110284.0
2018-11-26 09:55:00,12.49,12.53,12.46,12.53,80048.0,12.49,12.53,12.46,12.53,80048.0
2018-11-26 10:00:00,12.52,12.54,12.51,12.51,57636.0,12.52,12.54,12.51,12.51,57636.0
2018-11-26 10:05:00,12.5,12.52,12.49,12.52,50984.0,12.5,12.52,12.49,12.52,50984.0
2018-11-26 10:10:00,12.52,12.52,12.49,12.49,52572.0,12.52,12.52,12.49,12.49,52572.0
2018-11-26 10:15:00,12.49,12.51,12.44,12.46,62524.0,12.49,12.51,12.44,12.46,62524.0
2018-11-26 10:20:00,12.46,12.47,12.45,12.46,36084.0,12.46,12.47,12.45,12.46,36084.0
2018-11-26 10:25:00,12.45,12.47,12.43,12.45,62792.0,12.45,12.47,12.43,12.45,62792.0
2018-11-26 10:30:00,12.45,12.47,12.45,12.46,50320.0,12.45,12.47,12.45,12.46,50320.0
2018-11-26 10:35:00,12.46,12.47,12.4,12.41,344508.0,12.46,12.47,12.4,12.41,344508.0
2018-11-26 10:40:00,12.41,12.42,12.38,12.42,55600.0,12.41,12.42,12.38,12.42,55600.0
2018-11-26 10:45:00,12.41,12.42,12.39,12.41,36608.0,12.41,12.42,12.39,12.41,36608.0
2018-11-26 10:50:00,12.41,12.47,12.4,12.46,26000.0,12.41,12.47,12.4,12.46,26000.0
2018-11-26 10:55:00,12.46,12.48,12.44,12.44,39160.0,12.46,12.48,12.44,12.44,39160.0
2018-11-26 11:00:00,12.45,12.45,12.42,12.42,43488.0,12.45,12.45,12.42,12.42,43488.0
2018-11-26 11:05:00,12.43,12.45,12.41,12.43,34744.0,12.43,12.45,12.41,12.43,34744.0
2018-11-26 11:10:00,12.44,12.46,12.43,12.46,62596.0,12.44,12.46,12.43,12.46,62596.0
2018-11-26 11:15:00,12.46,12.47,12.45,12.46,77076.0,12.46,12.47,12.45,12.46,77076.0
2018-11-26 11:20:00,12.46,12.49,12.46,12.47,70832.0,12.46,12.49,12.46,12.47,70832.0
2018-11-26 11:25:00,12.47,12.48,12.46,12.47,52164.0,12.47,12.48,12.46,12.47,52164.0
2018-11-26 11:30:00,12.47,12.47,12.42,12.42,185116.0,12.47,12.47,12.42,12.42,185116.0
2018-11-26 11:35:00,12.42,12.43,12.39,12.43,47200.0,12.42,12.43,12.39,12.43,47200.0
2018-11-26 11:40:00,12.43,12.46,12.43,12.43,57264.0,12.43,12.46,12.43,12.43,57264.0
2018-11-26 11:45:00,12.43,12.45,12.43,12.45,29424.0,12.43,12.45,12.43,12.45,29424.0
2018-11-26 11:50:00,12.45,12.48,12.45,12.47,31696.0,12.45,12.48,12.45,12.47,31696.0
2018-11-26 11:55:00,12.46,12.49,12.46,12.49,56316.0,12.46,12.49,12.46,12.49,56316.0
2018-11-26 12:00:00,12.48,12.5,12.48,12.49,39952.0,12.48,12.5,12.48,12.49,39952.0
2018-11-26 12:05:00,12.49,12.54,12.49,12.54,39768.0,12.49,12.54,12.49,12.54,39768.0
2018-11-26 12:10:00,12.55,12.55,12.53,12.54,44532.0,12.55,12.55,12.53,12.54,44532.0
2018-11-26 12:15:00,12.54,12.55,12.54,12.54,40392.0,12.54,12.55,12.54,12.54,40392.0
2018-11-26 12:20:00,12.54,12.57,12.54,12.57,55188.0,12.54,12.57,12.54,12.57,55188.0
2018-11-26 12:25:00,12.57,12.57,12.55,12.55,29968.0,12.57,12.57,12.55,12.55,29968.0
2018-11-26 12:30:00,12.55,12.55,12.5,12.5,32212.0,12.55,12.55,12.5,12.5,32212.0
2018-11-26 12:35:00,12.5,12.51,12.48,12.51,43764.0,12.5,12.51,12.48,12.51,43764.0
2018-11-26 12:40:00,12.51,12.53,12.5,12.53,39600.0,12.51,12.53,12.5,12.53,39600.0
2018-11-26 12:45:00,12.53,12.53,12.51,12.51,16540.0,12.53,12.53,12.51,12.51,16540.0
2018-11-26 12:50:00,12.51,12.51,12.5,12.51,29752.0,12.51,12.51,12.5,12.51,29752.0
2018-11-26 12:55:00,12.51,12.53,12.5,12.53,30260.0,12.51,12.53,12.5,12.53,30260.0
2018-11-26 13:00:00,12.53,12.53,12.51,12.51,24100.0,12.53,12.53,12.51,12.51,24100.0
2018-11-26 13:05:00,12.51,12.53,12.51,12.53,27776.0,12.51,12.53,12.51,12.53,27776.0
2018-11-26 13:10:00,12.53,12.54,12.53,12.53,49544.0,12.53,12.54,12.53,12.53,49544.0
2018-11-26 13:15:00,12.54,12.55,12.53,12.54,17600.0,12.54,12.55,12.53,12.54,17600.0
2018-11-26 13:20:00,12.54,12.56,12.54,12.55,19932.0,12.54,12.56,12.54,12.55,19932.0
2018-11-26 13:25:00,12.55,12.55,12.54,12.55,22800.0,12.55,12.55,12.54,12.55,22800.0
2018-11-26 13:30:00,12.54,12.57,12.54,12.56,21944.0,12.54,12.57,12.54,12.56,21944.0
2018-11-26 13:35:00,12.56,12.57,12.56,12.57,15828.0,12.56,12.57,12.56,12.57,15828.0
2018-11-26 13:40:00,12.57,12.57,12.56,12.56,18800.0,12.57,12.57,12.56,12.56,18800.0
2018-11-26 13:45:00,12.57,12.59,12.57,12.58,13488.0,12.57,12.59,12.57,12.58,13488.0
2018-11-26 13:50:00,12.58,12.59,12.58,12.59,14800.0,12.58,12.59,12.58,12.59,14800.0
2018-11-26 13:55:00,12.58,12.6,12.58,12.6,26932.0,12.58,12.6,12.58,12.6,26932.0
2018-11-26 14:00:00,12.6,12.6,12.59,12.59,16728.0,12.6,12.6,12.59,12.59,16728.0
2018-11-26 14:05:00,12.59,12.59,12.58,12.59,20400.0,12.59,12.59,12.58,12.59,20400.0
2018-11-26 14:10:00,12.59,12.6,12.58,12.6,36956.0,12.59,12.6,12.58,12.6,36956.0
2018-11-26 14:15:00,12.6,12.6,12.59,12.59,24124.0,12.6,12.6,12.59,12.59,24124.0
2018-11-26 14:20:00,12.59,12.59,12.58,12.58,25756.0,12.59,12.59,12.58,12.58,25756.0
2018-11-26 14:25:00,12.58,12.6,12.58,12.59,25540.0,12.58,12.6,12.58,12.59,25540.0
2018-11-26 14:30:00,12.59,12.62,12.59,12.61,33716.0,12.59,12.62,12.59,12.61,33716.0
2018-11-26 14:35:00,12.61,12.62,12.6,12.6,23832.0,12.61,12.62,12.6,12.6,23832.0
2018-11-26 14:40:00,12.6,12.6,12.58,12.59,24588.0,12.6,12.6,12.58,12.59,24588.0
2018-11-26 14:45:00,12.59,12.59,12.56,12.56,44480.0,12.59,12.59,12.56,12.56,44480.0
2018-11-26 14:50:00,12.56,12.56,12.54,12.56,44428.0,12.56,12.56,12.54,12.56,44428.0
2018-11-26 14:55:00,12.56,12.56,12.55,12.56,61880.0,12.56,12.56,12.55,12.56,61880.0
2018-11-26 15:00:00,12.55,12.57,12.55,12.57,101324.0,12.55,12.57,12.55,12.57,101324.0
2018-11-26 15:05:00,12.57,12.57,12.55,12.56,32688.0,12.57,12.57,12.55,12.56,32688.0
2018-11-26 15:10:00,12.56,12.56,12.55,12.56,58356.0,12.56,12.56,12.55,12.56,58356.0
2018-11-26 15:15:00,12.56,12.57,12.56,12.56,103336.0,12.56,12.57,12.56,12.56,103336.0
2018-11-26 15:20:00,12.56,12.56,12.55,12.55,55852.0,12.56,12.56,12.55,12.55,55852.0
2018-11-26 15:25:00,12.55,12.55,12.53,12.54,98284.0,12.55,12.55,12.53,12.54,98284.0
2018-11-26 15:30:00,12.54,12.56,12.54,12.56,89780.0,12.54,12.56,12.54,12.56,89780.0
2018-11-26 15:35:00,12.56,12.58,12.55,12.57,64044.0,12.56,12.58,12.55,12.57,64044.0
2018-11-26 15:40:00,12.58,12.58,12.56,12.56,77056.0,12.58,12.58,12.56,12.56,77056.0
2018-11-26 15:45:00,12.56,12.57,12.56,12.56,110064.0,12.56,12.57,12.56,12.56,110064.0
2018-11-26 15:50:00,12.56,12.56,12.55,12.56,153760.0,12.56,12.56,12.55,12.56,153760.0
2018-11-26 15:55:00,12.56,12.56,12.55,12.55,294908.0,12.56,12.56,12.55,12.55,294908.0
2018-11-27 09:30:00,12.45,12.49,12.4,12.43,99004.0,12.45,12.49,12.4,12.43,99004.0
2018-11-27 09:35:00,12.42,12.43,12.37,12.39,26380.0,12.42,12.43,12.37,12.39,26380.0
2018-11-27 09:40:00,12.39,12.41,12.36,12.41,42268.0,12.39,12.41,12.36,12.41,42268.0
2018-11-27 09:45:00,12.4,12.42,12.38,12.4,25340.0,12.4,12.42,12.38,12.4,25340.0
2018-11-27 09:50:00,12.4,12.43,12.38,12.43,44028.0,12.4,12.43,12.38,12.43,44028.0
2018-11-27 09:55:00,12.43,12.47,12.42,12.44,56800.0,12.43,12.47,12.42,12.44,56800.0
2018-11-27 10:00:00,12.44,12.48,12.41,12.44,121364.0,12.44,12.48,12.41,12.44,121364.0
2018-11-27 10:05:00,12.44,12.46,12.44,12.45,114636.0,12.44,12.46,12.44,12.45,114636.0
2018-11-27 10:10:00,12.45,12.5,12.45,12.49,86520.0,12.45,12.5,12.45,12.49,86520.0
2018-11-27 10:15:00,12.49,12.49,12.47,12.47,91832.0,12.49,12.49,12.47,12.47,91832.0
2018-11-27 10:20:00,12.47,12.47,12.45,12.46,74992.0,12.47,12.47,12.45,12.46,74992.0
2018-11-27 10:25:00,12.46,12.47,12.45,12.46,111340.0,12.46,12.47,12.45,12.46,111340.0
2018-11-27 10:30:00,12.46,12.5,12.45,12.5,75224.0,12.46,12.5,12.45,12.5,75224.0
2018-11-27 10:35:00,12.49,12.49,12.46,12.47,71080.0,12.49,12.49,12.46,12.47,71080.0
2018-11-27 10:40:00,12.47,12.48,12.46,12.47,87964.0,12.47,12.48,12.46,12.47,87964.0
2018-11-27 10:45:00,12.47,12.49,12.45,12.48,40016.0,12.47,12.49,12.45,12.48,40016.0
2018-11-27 10:50:00,12.48,12.5,12.48,12.49,27532.0,12.48,12.5,12.48,12.49,27532.0
2018-11-27 10:55:00,12.5,12.51,12.48,12.49,44160.0,12.5,12.51,12.48,12.49,44160.0
2018-11-27 11:00:00,12.48,12.53,12.47,12.53,34812.0,12.48,12.53,12.47,12.53,34812.0
2018-11-27 11:05:00,12.52,12.53,12.51,12.52,47132.0,12.52,12.53,12.51,12.52,47132.0
2018-11-27 11:10:00,12.53,12.54,12.5,12.5,37368.0,12.53,12.54,12.5,12.5,37368.0
2018-11-27 11:15:00,12.49,12.52,12.49,12.51,30684.0,12.49,12.52,12.49,12.51,30684.0
2018-11-27 11:20:00,12.51,12.51,12.5,12.5,29740.0,12.51,12.51,12.5,12.5,29740.0
2018-11-27 11:25:00,12.49,12.51,12.49,12.51,48800.0,12.49,12.51,12.49,12.51,48800.0
2018-11-27 11:30:00,12.5,12.5,12.48,12.49,43200.0,12.5,12.5,12.48,12.49,43200.0
2018-11-27 11:35:00,12.5,12.51,12.47,12.48,29300.0,12.5,12.51,12.47,12.48,29300.0
2018-11-27 11:40:00,12.49,12.49,12.47,12.47,34776.0,12.49,12.49,12.47,12.47,34776.0
2018-11-27 11:45:00,12.47,12.47,12.45,12.45,93596.0,12.47,12.47,12.45,12.45,93596.0
2018-11-27 11:50:00,12.45,12.47,12.44,12.47,35632.0,12.45,12.47,12.44,12.47,35632.0
2018-11-27 11:55:00,12.48,12.49,12.47,12.49,78024.0,12.48,12.49,12.47,12.49,78024.0
2018-11-27 12:00:00,12.49,12.5,12.49,12.49,109728.0,12.49,12.5,12.49,12.49,109728.0
2018-11-27 12:05:00,12.49,12.55,12.48,12.55,75232.0,12.49,12.55,12.48,12.55,75232.0
2018-11-27 12:10:00,12.55,12.55,12.53,12.53,36772.0,12.55,12.55,12.53,12.53,36772.0
2018-11-27 12:15:00,12.52,12.52,12.49,12.51,24804.0,12.52,12.52,12.49,12.51,24804.0
2018-11-27 12:20:00,12.52,12.54,12.51,12.52,31600.0,12.52,12.54,12.51,12.52,31600.0
2018-11-27 12:25:00,12.52,12.52,12.49,12.49,26800.0,12.52,12.52,12.49,12.49,26800.0
2018-11-27 12:30:00,12.49,12.5,12.48,12.49,94800.0,12.49,12.5,12.48,12.49,94800.0
2018-11-27 12:35:00,12.49,12.52,12.48,12.52,37600.0,12.49,12.52,12.48,12.52,37600.0
2018-11-27 12:40:00,12.52,12.52,12.5,12.5,20244.0,12.52,12.52,12.5,12.5,20244.0
2018-11-27 12:45:00,12.5,12.5,12.48,12.49,56020.0,12.5,12.5,12.48,12.49,56020.0
2018-11-27 12:50:00,12.49,12.49,12.47,12.47,34104.0,12.49,12.49,12.47,12.47,34104.0
2018-11-27 12:55:00,12.47,12.49,12.47,12.47,34780.0,12.47,12.49,12.47,12.47,34780.0
2018-11-27 13:00:00,12.49,12.49,12.48,12.49,23568.0,12.49,12.49,12.48,12.49,23568.0
2018-11-27 13:05:00,12.49,12.5,12.49,12.5,19732.0,12.49,12.5,12.49,12.5,19732.0
2018-11-27 13:10:00,12.5,12.51,12.49,12.5,38576.0,12.5,12.51,12.49,12.5,38576.0
2018-11-27 13:15:00,12.5,12.52,12.45,12.46,81676.0,12.5,12.52,12.45,12.46,81676.0
2018-11-27 13:20:00,12.45,12.46,12.44,12.46,41236.0,12.45,12.46,12.44,12.46,41236.0
2018-11-27 13:25:00,12.45,12.45,12.43,12.45,81984.0,12.45,12.45,12.43,12.45,81984.0
2018-11-27 13:30:00,12.46,12.47,12.45,12.45,36584.0,12.46,12.47,12.45,12.45,36584.0
2018-11-27 13:35:00,12.45,12.47,12.45,12.46,66816.0,12.45,12.47,12.45,12.46,66816.0
2018-11-27 13:40:00,12.46,12.46,12.45,12.45,37600.0,12.46,12.46,12.45,12.45,37600.0
2018-11-27 13:45:00,12.45,12.46,12.45,12.46,32800.0,12.45,12.46,12.45,12.46,32800.0
2018-11-27 13:50:00,12.46,12.47,12.45,12.47,32980.0,12.46,12.47,12.45,12.47,32980.0
2018-11-27 13:55:00,12.47,12.49,12.47,12.47,50112.0,12.47,12.49,12.47,12.47,50112.0
2018-11-27 14:00:00,12.47,12.51,12.46,12.51,202508.0,12.47,12.51,12.46,12.51,202508.0
2018-11-27 14:05:00,12.51,12.54,12.51,12.51,35680.0,12.51,12.54,12.51,12.51,35680.0
2018-11-27 14:10:00,12.51,12.54,12.5,12.53,52212.0,12.51,12.54,12.5,12.53,52212.0
2018-11-27 14:15:00,12.53,12.53,12.5,12.51,41816.0,12.53,12.53,12.5,12.51,41816.0
2018-11-27 14:20:00,12.51,12.51,12.5,12.51,35024.0,12.51,12.51,12.5,12.51,35024.0
2018-11-27 14:25:00,12.51,12.51,12.49,12.5,37352.0,12.51,12.51,12.49,12.5,37352.0
2018-11-27 14:30:00,12.5,12.51,12.5,12.5,30336.0,12.5,12.51,12.5,12.5,30336.0
2018-11-27 14:35:00,12.5,12.5,12.49,12.49,65244.0,12.5,12.5,12.49,12.49,65244.0
2018-11-27 14:40:00,12.5,12.52,12.5,12.52,23064.0,12.5,12.52,12.5,12.52,23064.0
2018-11-27 14:45:00,12.52,12.54,12.52,12.54,27108.0,12.52,12.54,12.52,12.54,27108.0
2018-11-27 14:50:00,12.54,12.54,12.53,12.54,30196.0,12.54,12.54,12.53,12.54,30196.0
2018-11-27 14:55:00,12.53,12.53,12.51,12.51,33184.0,12.53,12.53,12.51,12.51,33184.0
2018-11-27 15:00:00,12.51,12.51,12.49,12.49,65372.0,12.51,12.51,12.49,12.49,65372.0
2018-11-27 15:05:00,12.5,12.5,12.48,12.49,28436.0,12.5,12.5,12.48,12.49,28436.0
2018-11-27 15:10:00,12.49,12.49,12.48,12.49,40564.0,12.49,12.49,12.48,12.49,40564.0
2018-11-27 15:15:00,12.49,12.49,12.48,12.48,40208.0,12.49,12.49,12.48,12.48,40208.0
2018-11-27 15:20:00,12.48,12.49,12.48,12.48,52644.0,12.48,12.49,12.48,12.48,52644.0
2018-11-27 15:25:00,12.48,12.49,12.47,12.47,70252.0,12.48,12.49,12.47,12.47,70252.0
2018-11-27 15:30:00,12.47,12.48,12.47,12.47,58072.0,12.47,12.48,12.47,12.47,58072.0
2018-11-27 15:35:00,12.47,12.47,12.47,12.47,92256.0,12.47,12.47,12.47,12.47,92256.0
2018-11-27 15:40:00,12.47,12.48,12.47,12.48,55412.0,12.47,12.48,12.47,12.48,55412.0
2018-11-27 15:45:00,12.48,12.52,12.48,12.51,96908.0,12.48,12.52,12.48,12.51,96908.0
2018-11-27 15:50:00,12.51,12.51,12.5,12.5,169248.0,12.51,12.51,12.5,12.5,169248.0
2018-11-27 15:55:00,12.5,12.51,12.49,12.5,221052.0,12.5,12.51,12.49,12.5,221052.0
2018-11-28 09:30:00,12.53,12.62,12.47,12.6,77092.0,12.53,12.62,12.47,12.6,77092.0
2018-11-28 09:35:00,12.6,12.61,12.54,12.58,26400.0,12.6,12.61,12.54,12.58,26400.0
2018-11-28 09:40:00,12.58,12.61,12.56,12.57,34880.0,12.58,12.61,12.56,12.57,34880.0
2018-11-28 09:45:00,12.58,12.63,12.57,12.62,41204.0,12.58,12.63,12.57,12.62,41204.0
2018-11-28 09:50:00,12.61,12.63,12.6,12.6,33524.0,12.61,12.63,12.6,12.6,33524.0
2018-11-28 09:55:00,12.61,12.65,12.6,12.63,38000.0,12.61,12.65,12.6,12.63,38000.0
2018-11-28 10:00:00,12.65,12.67,12.62,12.62,47824.0,12.65,12.67,12.62,12.62,47824.0
2018-11-28 10:05:00,12.62,12.62,12.57,12.58,77576.0,12.62,12.62,12.57,12.58,77576.0
2018-11-28 10:10:00,12.58,12.59,12.56,12.57,69676.0,12.58,12.59,12.56,12.57,69676.0
2018-11-28 10:15:00,12.57,12.57,12.5,12.51,88468.0,12.57,12.57,12.5,12.51,88468.0
2018-11-28 10:20:00,12.51,12.51,12.49,12.49,109016.0,12.51,12.51,12.49,12.49,109016.0
2018-11-28 10:25:00,12.5,12.52,12.49,12.49,82248.0,12.5,12.52,12.49,12.49,82248.0
2018-11-28 10:30:00,12.49,12.5,12.46,12.5,60652.0,12.49,12.5,12.46,12.5,60652.0
2018-11-28 10:35:00,12.5,12.51,12.5,12.5,109620.0,12.5,12.51,12.5,12.5,109620.0
2018-11-28 10:40:00,12.5,12.53,12.5,12.52,56084.0,12.5,12.53,12.5,12.52,56084.0
2018-11-28 10:45:00,12.52,12.54,12.51,12.54,38236.0,12.52,12.54,12.51,12.54,38236.0
2018-11-28 10:50:00,12.54,12.55,12.53,12.55,25200.0,12.54,12.55,12.53,12.55,25200.0
2018-11-28 10:55:00,12.55,12.56,12.53,12.54,30848.0,12.55,12.56,12.53,12.54,30848.0
2018-11-28 11:00:00,12.54,12.56,12.54,12.56,31600.0,12.54,12.56,12.54,12.56,31600.0
2018-11-28 11:05:00,12.56,12.6,12.55,12.59,35192.0,12.56,12.6,12.55,12.59,35192.0
2018-11-28 11:10:00,12.59,12.61,12.59,12.6,37724.0,12.59,12.61,12.59,12.6,37724.0
2018-11-28 11:15:00,12.6,12.6,12.58,12.59,59832.0,12.6,12.6,12.58,12.59,59832.0
2018-11-28 11:20:00,12.58,12.58,12.54,12.55,66604.0,12.58,12.58,12.54,12.55,66604.0
2018-11-28 11:25:00,12.55,12.55,12.53,12.54,45992.0,12.55,12.55,12.53,12.54,45992.0
2018-11-28 11:30:00,12.55,12.56,12.54,12.54,55280.0,12.55,12.56,12.54,12.54,55280.0
2018-11-28 11:35:00,12.55,12.55,12.52,12.53,34712.0,12.55,12.55,12.52,12.53,34712.0
2018-11-28 11:40:00,12.54,12.56,12.53,12.56,30400.0,12.54,12.56,12.53,12.56,30400.0
2018-11-28 11:45:00,12.56,12.56,12.55,12.56,34804.0,12.56,12.56,12.55,12.56,34804.0
2018-11-28 11:50:00,12.56,12.59,12.55,12.59,40800.0,12.56,12.59,12.55,12.59,40800.0
2018-11-28 11:55:00,12.59,12.61,12.56,12.59,99120.0,12.59,12.61,12.56,12.59,99120.0
2018-11-28 12:00:00,12.59,12.68,12.59,12.68,93200.0,12.59,12.68,12.59,12.68,93200.0
2018-11-28 12:05:00,12.68,12.72,12.67,12.72,46320.0,12.68,12.72,12.67,12.72,46320.0
2018-11-28 12:10:00,12.72,12.73,12.68,12.72,57200.0,12.72,12.73,12.68,12.72,57200.0
2018-11-28 12:15:00,12.72,12.74,12.7,12.73,56596.0,12.72,12.74,12.7,12.73,56596.0
2018-11-28 12:20:00,12.73,12.74,12.72,12.74,25600.0,12.73,12.74,12.72,12.74,25600.0
2018-11-28 12:25:00,12.73,12.76,12.71,12.76,29200.0,12.73,12.76,12.71,12.76,29200.0
2018-11-28 12:30:00,12.76,12.76,12.72,12.73,39200.0,12.76,12.76,12.72,12.73,39200.0
2018-11-28 12:35:00,12.72,12.72,12.7,12.72,35076.0,12.72,12.72,12.7,12.72,35076.0
2018-11-28 12:40:00,12.72,12.72,12.7,12.71,33284.0,12.72,12.72,12.7,12.71,33284.0
2018-11-28 12:45:00,12.71,12.73,12.69,12.72,30180.0,12.71,12.73,12.69,12.72,30180.0
2018-11-28 12:50:00,12.72,12.73,12.71,12.73,33200.0,12.72,12.73,12.71,12.73,33200.0
2018-11-28 12:55:00,12.73,12.73,12.71,12.71,43896.0,12.73,12.73,12.71,12.71,43896.0
2018-11-28 13:00:00,12.71,12.71,12.68,12.68,26492.0,12.71,12.71,12.68,12.68,26492.0
2018-11-28 13:05:00,12.68,12.7,12.68,12.7,30076.0,12.68,12.7,12.68,12.7,30076.0
2018-11-28 13:10:00,12.7,12.71,12.69,12.7,28400.0,12.7,12.71,12.69,12.7,28400.0
2018-11-28 13:15:00,12.71,12.72,12.69,12.72,20900.0,12.71,12.72,12.69,12.72,20900.0
2018-11-28 13:20:00,12.71,12.72,12.69,12.7,25792.0,12.71,12.72,12.69,12.7,25792.0
2018-11-28 13:25:00,12.7,12.72,12.7,12.72,40476.0,12.7,12.72,12.7,12.72,40476.0
2018-11-28 13:30:00,12.72,12.74,12.72,12.73,31900.0,12.72,12.74,12.72,12.73,31900.0
2018-11-28 13:35:00,12.74,12.76,12.74,12.75,25980.0,12.74,12.76,12.74,12.75,25980.0
2018-11-28 13:40:00,12.75,12.78,12.75,12.77,21200.0,12.75,12.78,12.75,12.77,21200.0
2018-11-28 13:45:00,12.77,12.78,12.76,12.77,38252.0,12.77,12.78,12.76,12.77,38252.0
2018-11-28 13:50:00,12.77,12.78,12.76,12.77,39728.0,12.77,12.78,12.76,12.77,39728.0
2018-11-28 13:55:00,12.77,12.78,12.77,12.77,24640.0,12.77,12.78,12.77,12.77,24640.0
2018-11-28 14:00:00,12.77,12.81,12.77,12.81,37464.0,12.77,12.81,12.77,12.81,37464.0
2018-11-28 14:05:00,12.81,12.81,12.79,12.8,40560.0,12.81,12.81,12.79,12.8,40560.0
2018-11-28 14:10:00,12.8,12.81,12.79,12.81,42604.0,12.8,12.81,12.79,12.81,42604.0
2018-11-28 14:15:00,12.81,12.81,12.78,12.81,63520.0,12.81,12.81,12.78,12.81,63520.0
2018-11-28 14:20:00,12.81,12.81,12.78,12.79,56580.0,12.81,12.81,12.78,12.79,56580.0
2018-11-28 14:25:00,12.79,12.8,12.79,12.8,35668.0,12.79,12.8,12.79,12.8,35668.0
2018-11-28 14:30:00,12.8,12.81,12.79,12.81,41564.0,12.8,12.81,12.79,12.81,41564.0
2018-11-28 14:35:00,12.81,12.82,12.8,12.81,47328.0,12.81,12.82,12.8,12.81,47328.0
2018-11-28 14:40:00,12.81,12.83,12.81,12.83,39256.0,12.81,12.83,12.81,12.83,39256.0
2018-11-28 14:45:00,12.83,12.84,12.82,12.84,78024.0,12.83,12.84,12.82,12.84,78024.0
2018-11-28 14:50:00,12.84,12.85,12.83,12.83,104660.0,12.84,12.85,12.83,12.83,104660.0
2018-11-28 14:55:00,12.83,12.84,12.82,12.82,100796.0,12.83,12.84,12.82,12.82,100796.0
2018-11-28 15:00:00,12.81,12.81,12.78,12.81,50336.0,12.81,12.81,12.78,12.81,50336.0
2018-11-28 15:05:00,12.81,12.83,12.81,12.82,31736.0,12.81,12.83,12.81,12.82,31736.0
2018-11-28 15:10:00,12.82,12.85,12.82,12.85,58940.0,12.82,12.85,12.82,12.85,58940.0
2018-11-28 15:15:00,12.85,12.86,12.84,12.86,45384.0,12.85,12.86,12.84,12.86,45384.0
2018-11-28 15:20:00,12.86,12.88,12.86,12.87,43604.0,12.86,12.88,12.86,12.87,43604.0
2018-11-28 15:25:00,12.87,12.9,12.87,12.89,76672.0,12.87,12.9,12.87,12.89,76672.0
2018-11-28 15:30:00,12.89,12.9,12.87,12.9,66860.0,12.89,12.9,12.87,12.9,66860.0
2018-11-28 15:35:00,12.9,12.92,12.9,12.91,66584.0,12.9,12.92,12.9,12.91,66584.0
2018-11-28 15:40:00,12.91,12.93,12.9,12.91,102780.0,12.91,12.93,12.9,12.91,102780.0
2018-11-28 15:45:00,12.91,12.94,12.91,12.93,132020.0,12.91,12.94,12.91,12.93,132020.0
2018-11-28 15:50:00,12.93,12.94,12.92,12.93,166856.0,12.93,12.94,12.92,12.93,166856.0
2018-11-28 15:55:00,12.93,12.94,12.92,12.94,249860.0,12.93,12.94,12.92,12.94,249860.0
2018-11-29 09:30:00,12.91,12.96,12.78,12.95,29124.0,12.91,12.96,12.78,12.95,29124.0
2018-11-29 09:35:00,12.92,12.92,12.87,12.9,18256.0,12.92,12.92,12.87,12.9,18256.0
2018-11-29 09:40:00,12.9,12.96,12.89,12.95,23200.0,12.9,12.96,12.89,12.95,23200.0
2018-11-29 09:45:00,12.95,12.96,12.91,12.93,43540.0,12.95,12.96,12.91,12.93,43540.0
2018-11-29 09:50:00,12.92,12.94,12.91,12.94,30896.0,12.92,12.94,12.91,12.94,30896.0
2018-11-29 09:55:00,12.93,12.93,12.88,12.9,50400.0,12.93,12.93,12.88,12.9,50400.0
2018-11-29 10:00:00,12.9,12.91,12.87,12.88,26672.0,12.9,12.91,12.87,12.88,26672.0
2018-11-29 10:05:00,12.87,12.89,12.84,12.87,68688.0,12.87,12.89,12.84,12.87,68688.0
2018-11-29 10:10:00,12.87,12.88,12.85,12.87,27720.0,12.87,12.88,12.85,12.87,27720.0
2018-11-29 10:15:00,12.87,12.88,12.83,12.83,319620.0,12.87,12.88,12.83,12.83,319620.0
2018-11-29 10:20:00,12.84,12.86,12.83,12.86,18800.0,12.84,12.86,12.83,12.86,18800.0
2018-11-29 10:25:00,12.85,12.86,12.83,12.84,22428.0,12.85,12.86,12.83,12.84,22428.0
2018-11-29 10:30:00,12.84,12.9,12.84,12.89,49264.0,12.84,12.9,12.84,12.89,49264.0
2018-11-29 10:35:00,12.88,12.89,12.86,12.87,20800.0,12.88,12.89,12.86,12.87,20800.0
2018-11-29 10:40:00,12.86,12.86,12.81,12.82,22400.0,12.86,12.86,12.81,12.82,22400.0
2018-11-29 10:45:00,12.83,12.83,12.81,12.81,14800.0,12.83,12.83,12.81,12.81,14800.0
2018-11-29 10:50:00,12.8,12.81,12.79,12.81,28400.0,12.8,12.81,12.79,12.81,28400.0
2018-11-29 10:55:00,12.81,12.84,12.81,12.84,21600.0,12.81,12.84,12.81,12.84,21600.0
2018-11-29 11:00:00,12.84,12.85,12.82,12.84,31104.0,12.84,12.85,12.82,12.84,31104.0
2018-11-29 11:05:00,12.85,12.86,12.84,12.85,8800.0,12.85,12.86,12.84,12.85,8800.0
2018-11-29 11:10:00,12.85,12.88,12.84,12.88,18400.0,12.85,12.88,12.84,12.88,18400.0
2018-11-29 11:15:00,12.88,12.89,12.87,12.87,37424.0,12.88,12.89,12.87,12.87,37424.0
2018-11-29 11:20:00,12.88,12.92,12.86,12.9,52868.0,12.88,12.92,12.86,12.9,52868.0
2018-11-29 11:25:00,12.89,12.9,12.87,12.88,46116.0,12.89,12.9,12.87,12.88,46116.0
2018-11-29 11:30:00,12.87,12.9,12.87,12.9,41528.0,12.87,12.9,12.87,12.9,41528.0
2018-11-29 11:35:00,12.9,12.9,12.87,12.88,33204.0,12.9,12.9,12.87,12.88,33204.0
2018-11-29 11:40:00,12.88,12.89,12.87,12.88,63236.0,12.88,12.89,12.87,12.88,63236.0
2018-11-29 11:45:00,12.88,12.9,12.87,12.88,60620.0,12.88,12.9,12.87,12.88,60620.0
2018-11-29 11:50:00,12.88,12.92,12.88,12.92,30800.0,12.88,12.92,12.88,12.92,30800.0
2018-11-29 11:55:00,12.92,12.92,12.9,12.92,30776.0,12.92,12.92,12.9,12.92,30776.0
2018-11-29 12:00:00,12.92,12.92,12.88,12.89,24952.0,12.92,12.92,12.88,12.89,24952.0
2018-11-29 12:05:00,12.89,12.89,12.87,12.89,34056.0,12.89,12.89,12.87,12.89,34056.0
2018-11-29 12:10:00,12.88,12.9,12.88,12.9,21460.0,12.88,12.9,12.88,12.9,21460.0
2018-11-29 12:15:00,12.9,12.92,12.9,12.92,20876.0,12.9,12.92,12.9,12.92,20876.0
2018-11-29 12:20:00,12.91,12.91,12.89,12.91,14016.0,12.91,12.91,12.89,12.91,14016.0
2018-11-29 12:25:00,12.91,12.92,12.91,12.92,11640.0,12.91,12.92,12.91,12.92,11640.0
2018-11-29 12:30:00,12.92,12.93,12.92,12.92,23352.0,12.92,12.93,12.92,12.92,23352.0
2018-11-29 12:35:00,12.91,12.92,12.9,12.92,24400.0,12.91,12.92,12.9,12.92,24400.0
2018-11-29 12:40:00,12.93,12.94,12.92,12.92,9600.0,12.93,12.94,12.92,12.92,9600.0
2018-11-29 12:45:00,12.91,12.92,12.9,12.91,18400.0,12.91,12.92,12.9,12.91,18400.0
2018-11-29 12:50:00,12.91,12.92,12.91,12.92,14768.0,12.91,12.92,12.91,12.92,14768.0
2018-11-29 12:55:00,12.91,12.92,12.91,12.92,18000.0,12.91,12.92,12.91,12.92,18000.0
2018-11-29 13:00:00,12.91,12.92,12.91,12.92,5096.0,12.91,12.92,12.91,12.92,5096.0
2018-11-29 13:05:00,12.91,12.91,12.88,12.88,17272.0,12.91,12.91,12.88,12.88,17272.0
2018-11-29 13:10:00,12.87,12.88,12.87,12.88,33200.0,12.87,12.88,12.87,12.88,33200.0
2018-11-29 13:15:00,12.88,12.88,12.87,12.88,11200.0,12.88,12.88,12.87,12.88,11200.0
2018-11-29 13:20:00,12.88,12.88,12.87,12.88,13200.0,12.88,12.88,12.87,12.88,13200.0
2018-11-29 13:25:00,12.88,12.89,12.87,12.87,31196.0,12.88,12.89,12.87,12.87,31196.0
2018-11-29 13:30:00,12.87,12.88,12.86,12.86,28000.0,12.87,12.88,12.86,12.86,28000.0
2018-11-29 13:35:00,12.85,12.85,12.84,12.84,25576.0,12.85,12.85,12.84,12.84,25576.0
2018-11-29 13:40:00,12.84,12.86,12.84,12.86,20952.0,12.84,12.86,12.84,12.86,20952.0
2018-11-29 13:45:00,12.87,12.89,12.86,12.89,19600.0,12.87,12.89,12.86,12.89,19600.0
2018-11-29 13:50:00,12.89,12.9,12.88,12.9,14608.0,12.89,12.9,12.88,12.9,14608.0
2018-11-29 13:55:00,12.9,12.91,12.9,12.9,30856.0,12.9,12.91,12.9,12.9,30856.0
2018-11-29 14:00:00,12.9,12.92,12.9,12.92,29980.0,12.9,12.92,12.9,12.92,29980.0
2018-11-29 14:05:00,12.91,12.92,12.9,12.91,12716.0,12.91,12.92,12.9,12.91,12716.0
2018-11-29 14:10:00,12.92,12.95,12.91,12.95,29904.0,12.92,12.95,12.91,12.95,29904.0
2018-11-29 14:15:00,12.94,12.96,12.94,12.95,22460.0,12.94,12.96,12.94,12.95,22460.0
2018-11-29 14:20:00,12.96,12.96,12.95,12.95,44124.0,12.96,12.96,12.95,12.95,44124.0
2018-11-29 14:25:00,12.95,12.97,12.95,12.97,28584.0,12.95,12.97,12.95,12.97,28584.0
2018-11-29 14:30:00,12.97,12.98,12.95,12.97,125188.0,12.97,12.98,12.95,12.97,125188.0
2018-11-29 14:35:00,12.97,12.97,12.96,12.96,138324.0,12.97,12.97,12.96,12.96,138324.0
2018-11-29 14:40:00,12.96,12.97,12.93,12.93,205788.0,12.96,12.97,12.93,12.93,205788.0
2018-11-29 14:45:00,12.93,12.93,12.91,12.92,97992.0,12.93,12.93,12.91,12.92,97992.0
2018-11-29 14:50:00,12.92,12.98,12.92,12.97,86440.0,12.92,12.98,12.92,12.97,86440.0
2018-11-29 14:55:00,12.97,13.01,12.96,13.0,63728.0,12.97,13.01,12.96,13.0,63728.0
2018-11-29 15:00:00,13.01,13.01,12.99,13.0,43912.0,13.01,13.01,12.99,13.0,43912.0
2018-11-29 15:05:00,13.0,13.01,12.99,13.01,68584.0,13.0,13.01,12.99,13.01,68584.0
2018-11-29 15:10:00,13.01,13.01,12.99,12.99,41120.0,13.01,13.01,12.99,12.99,41120.0
2018-11-29 15:15:00,12.99,12.99,12.97,12.97,48024.0,12.99,12.99,12.97,12.97,48024.0
2018-11-29 15:20:00,12.97,12.97,12.95,12.95,44608.0,12.97,12.97,12.95,12.95,44608.0
2018-11-29 15:25:00,12.96,12.97,12.95,12.96,38644.0,12.96,12.97,12.95,12.96,38644.0
2018-11-29 15:30:00,12.96,12.97,12.95,12.97,62688.0,12.96,12.97,12.95,12.97,62688.0
2018-11-29 15:35:00,12.97,12.97,12.95,12.95,67276.0,12.97,12.97,12.95,12.95,67276.0
2018-11-29 15:40:00,12.95,12.96,12.95,12.95,57764.0,12.95,12.96,12.95,12.95,57764.0
2018-11-29 15:45:00,12.95,12.96,12.93,12.95,190380.0,12.95,12.96,12.93,12.95,190380.0
2018-11-29 15:50:00,12.96,12.96,12.95,12.96,148296.0,12.96,12.96,12.95,12.96,148296.0
2018-11-29 15:55:00,12.95,12.95,12.92,12.93,337656.0,12.95,12.95,12.92,12.93,337656.0
2018-11-30 09:30:00,12.93,13.05,12.84,12.84,50860.0,12.93,13.05,12.84,12.84,50860.0
2018-11-30 09:35:00,12.84,12.89,12.83,12.89,17336.0,12.84,12.89,12.83,12.89,17336.0
2018-11-30 09:40:00,12.89,12.89,12.84,12.87,24800.0,12.89,12.89,12.84,12.87,24800.0
2018-11-30 09:45:00,12.87,12.91,12.83,12.9,35308.0,12.87,12.91,12.83,12.9,35308.0
2018-11-30 09:50:00,12.9,12.91,12.88,12.91,21228.0,12.9,12.91,12.88,12.91,21228.0
2018-11-30 09:55:00,12.9,12.93,12.9,12.92,29428.0,12.9,12.93,12.9,12.92,29428.0
2018-11-30 10:00:00,12.92,12.92,12.88,12.92,37016.0,12.92,12.92,12.88,12.92,37016.0
2018-11-30 10:05:00,12.92,12.94,12.92,12.93,12948.0,12.92,12.94,12.92,12.93,12948.0
2018-11-30 10:10:00,12.93,12.94,12.9,12.92,26140.0,12.93,12.94,12.9,12.92,26140.0
2018-11-30 10:15:00,12.92,12.93,12.9,12.9,59092.0,12.92,12.93,12.9,12.9,59092.0
2018-11-30 10:20:00,12.9,12.91,12.88,12.89,47028.0,12.9,12.91,12.88,12.89,47028.0
2018-11-30 10:25:00,12.89,12.9,12.85,12.86,30400.0,12.89,12.9,12.85,12.86,30400.0
2018-11-30 10:30:00,12.86,12.92,12.86,12.92,29728.0,12.86,12.92,12.86,12.92,29728.0
2018-11-30 10:35:00,12.91,12.93,12.91,12.92,18520.0,12.91,12.93,12.91,12.92,18520.0
2018-11-30 10:40:00,12.92,12.93,12.9,12.93,32060.0,12.92,12.93,12.9,12.93,32060.0
2018-11-30 10:45:00,12.92,12.93,12.9,12.9,27608.0,12.92,12.93,12.9,12.9,27608.0
2018-11-30 10:50:00,12.9,12.91,12.88,12.9,27200.0,12.9,12.91,12.88,12.9,27200.0
2018-11-30 10:55:00,12.9,12.9,12.86,12.87,29480.0,12.9,12.9,12.86,12.87,29480.0
2018-11-30 11:00:00,12.86,12.89,12.86,12.89,30400.0,12.86,12.89,12.86,12.89,30400.0
2018-11-30 11:05:00,12.89,12.92,12.89,12.91,57492.0,12.89,12.92,12.89,12.91,57492.0
2018-11-30 11:10:00,12.9,12.93,12.9,12.92,84432.0,12.9,12.93,12.9,12.92,84432.0
2018-11-30 11:15:00,12.92,12.94,12.91,12.92,97088.0,12.92,12.94,12.91,12.92,97088.0
2018-11-30 11:20:00,12.91,12.94,12.91,12.92,50440.0,12.91,12.94,12.91,12.92,50440.0
2018-11-30 11:25:00,12.92,12.93,12.9,12.92,73560.0,12.92,12.93,12.9,12.92,73560.0
2018-11-30 11:30:00,12.92,12.93,12.89,12.92,180472.0,12.92,12.93,12.89,12.92,180472.0
2018-11-30 11:35:00,12.93,12.96,12.92,12.95,46068.0,12.93,12.96,12.92,12.95,46068.0
2018-11-30 11:40:00,12.95,12.98,12.95,12.97,43408.0,12.95,12.98,12.95,12.97,43408.0
2018-11-30 11:45:00,12.97,12.99,12.97,12.99,41188.0,12.97,12.99,12.97,12.99,41188.0
2018-11-30 11:50:00,12.99,12.99,12.97,12.97,57352.0,12.99,12.99,12.97,12.97,57352.0
2018-11-30 11:55:00,12.97,12.99,12.97,12.99,71344.0,12.97,12.99,12.97,12.99,71344.0
2018-11-30 12:00:00,12.99,12.99,12.94,12.94,68032.0,12.99,12.99,12.94,12.94,68032.0
2018-11-30 12:05:00,12.93,12.94,12.91,12.91,32000.0,12.93,12.94,12.91,12.91,32000.0
2018-11-30 12:10:00,12.92,12.93,12.89,12.9,30400.0,12.92,12.93,12.89,12.9,30400.0
2018-11-30 12:15:00,12.9,12.9,12.89,12.9,23928.0,12.9,12.9,12.89,12.9,23928.0
2018-11-30 12:20:00,12.9,12.9,12.89,12.9,34236.0,12.9,12.9,12.89,12.9,34236.0
2018-11-30 12:25:00,12.9,12.93,12.9,12.91,41184.0,12.9,12.93,12.9,12.91,41184.0
2018-11-30 12:30:00,12.91,12.91,12.88,12.88,36884.0,12.91,12.91,12.88,12.88,36884.0
2018-11-30 12:35:00,12.88,12.89,12.88,12.88,20800.0,12.88,12.89,12.88,12.88,20800.0
2018-11-30 12:40:00,12.89,12.9,12.88,12.89,27200.0,12.89,12.9,12.88,12.89,27200.0
2018-11-30 12:45:00,12.89,12.93,12.89,12.91,24868.0,12.89,12.93,12.89,12.91,24868.0
2018-11-30 12:50:00,12.91,12.91,12.88,12.88,31580.0,12.91,12.91,12.88,12.88,31580.0
2018-11-30 12:55:00,12.88,12.89,12.87,12.88,31880.0,12.88,12.89,12.87,12.88,31880.0
2018-11-30 13:00:00,12.88,12.88,12.87,12.88,27608.0,12.88,12.88,12.87,12.88,27608.0
2018-11-30 13:05:00,12.88,12.88,12.86,12.86,32840.0,12.88,12.88,12.86,12.86,32840.0
2018-11-30 13:10:00,12.86,12.88,12.86,12.88,32264.0,12.86,12.88,12.86,12.88,32264.0
2018-11-30 13:15:00,12.88,12.9,12.88,12.9,29392.0,12.88,12.9,12.88,12.9,29392.0
2018-11-30 13:20:00,12.9,12.91,12.9,12.9,42416.0,12.9,12.91,12.9,12.9,42416.0
2018-11-30 13:25:00,12.9,12.9,12.87,12.89,25264.0,12.9,12.9,12.87,12.89,25264.0
2018-11-30 13:30:00,12.89,12.9,12.88,12.9,48508.0,12.89,12.9,12.88,12.9,48508.0
2018-11-30 13:35:00,12.9,12.92,12.9,12.91,28080.0,12.9,12.92,12.9,12.91,28080.0
2018-11-30 13:40:00,12.91,12.93,12.91,12.92,16980.0,12.91,12.93,12.91,12.92,16980.0
2018-11-30 13:45:00,12.92,12.92,12.91,12.92,20400.0,12.92,12.92,12.91,12.92,20400.0
2018-11-30 13:50:00,12.93,12.94,12.92,12.94,25792.0,12.93,12.94,12.92,12.94,25792.0
2018-11-30 13:55:00,12.94,12.95,12.94,12.95,34800.0,12.94,12.95,12.94,12.95,34800.0
2018-11-30 14:00:00,12.95,12.96,12.93,12.95,68712.0,12.95,12.96,12.93,12.95,68712.0
2018-11-30 14:05:00,12.95,12.97,12.95,12.95,52604.0,12.95,12.97,12.95,12.95,52604.0
2018-11-30 14:10:00,12.95,12.98,12.95,12.97,125068.0,12.95,12.98,12.95,12.97,125068.0
2018-11-30 14:15:00,12.97,12.98,12.94,12.95,112732.0,12.97,12.98,12.94,12.95,112732.0
2018-11-30 14:20:00,12.95,12.97,12.94,12.94,116516.0,12.95,12.97,12.94,12.94,116516.0
2018-11-30 14:25:00,12.94,12.95,12.91,12.95,89916.0,12.94,12.95,12.91,12.95,89916.0
2018-11-30 14:30:00,12.95,12.97,12.94,12.96,85124.0,12.95,12.97,12.94,12.96,85124.0
2018-11-30 14:35:00,12.96,12.99,12.96,12.97,156340.0,12.96,12.99,12.96,12.97,156340.0
2018-11-30 14:40:00,12.97,12.97,12.96,12.96,69636.0,12.97,12.97,12.96,12.96,69636.0
2018-11-30 14:45:00,12.95,12.95,12.9,12.9,98276.0,12.95,12.95,12.9,12.9,98276.0
2018-11-30 14:50:00,12.9,12.9,12.87,12.87,88876.0,12.9,12.9,12.87,12.87,88876.0
2018-11-30 14:55:00,12.87,12.89,12.86,12.87,121268.0,12.87,12.89,12.86,12.87,121268.0
2018-11-30 15:00:00,12.87,12.88,12.84,12.85,84332.0,12.87,12.88,12.84,12.85,84332.0
2018-11-30 15:05:00,12.85,12.87,12.84,12.87,110904.0,12.85,12.87,12.84,12.87,110904.0
2018-11-30 15:10:00,12.87,12.87,12.85,12.85,85860.0,12.87,12.87,12.85,12.85,85860.0
2018-11-30 15:15:00,12.85,12.85,12.83,12.85,136156.0,12.85,12.85,12.83,12.85,136156.0
2018-11-30 15:20:00,12.85,12.85,12.83,12.84,110224.0,12.85,12.85,12.83,12.84,110224.0
2018-11-30 15:25:00,12.84,12.85,12.83,12.84,118056.0,12.84,12.85,12.83,12.84,118056.0
2018-11-30 15:30:00,12.83,12.85,12.81,12.82,131356.0,12.83,12.85,12.81,12.82,131356.0
2018-11-30 15:35:00,12.82,12.82,12.8,12.81,211204.0,12.82,12.82,12.8,12.81,211204.0
2018-11-30 15:40:00,12.81,12.82,12.79,12.79,218528.0,12.81,12.82,12.79,12.79,218528.0
2018-11-30 15:45:00,12.8,12.8,12.76,12.77,249840.0,12.8,12.8,12.76,12.77,249840.0
2018-11-30 15:50:00,12.76,12.77,12.74,12.75,345732.0,12.76,12.77,12.74,12.75,345732.0
2018-11-30 15:55:00,12.75,12.83,12.75,12.79,720028.0,12.75,12.83,12.75,12.79,720028.0
2018-12-03 09:30:00,12.99,13.05,12.97,12.97,99360.0,12.99,13.05,12.97,12.97,99360.0
2018-12-03 09:35:00,13.01,13.01,12.96,12.96,33424.0,13.01,13.01,12.96,12.96,33424.0
2018-12-03 09:40:00,12.97,13.01,12.96,12.99,40392.0,12.97,13.01,12.96,12.99,40392.0
2018-12-03 09:45:00,12.99,13.01,12.96,12.98,31684.0,12.99,13.01,12.96,12.98,31684.0
2018-12-03 09:50:00,12.99,12.99,12.94,12.95,48832.0,12.99,12.99,12.94,12.95,48832.0
2018-12-03 09:55:00,12.95,12.95,12.9,12.91,21600.0,12.95,12.95,12.9,12.91,21600.0
2018-12-03 10:00:00,12.92,12.98,12.92,12.96,88724.0,12.92,12.98,12.92,12.96,88724.0
2018-12-03 10:05:00,12.97,13.02,12.97,12.99,444408.0,12.97,13.02,12.97,12.99,444408.0
2018-12-03 10:10:00,12.99,12.99,12.96,12.96,47788.0,12.99,12.99,12.96,12.96,47788.0
2018-12-03 10:15:00,12.97,12.98,12.95,12.95,36800.0,12.97,12.98,12.95,12.95,36800.0
2018-12-03 10:20:00,12.95,12.99,12.95,12.98,48400.0,12.95,12.99,12.95,12.98,48400.0
2018-12-03 10:25:00,12.98,12.99,12.97,12.98,34568.0,12.98,12.99,12.97,12.98,34568.0
2018-12-03 10:30:00,12.99,12.99,12.96,12.98,24800.0,12.99,12.99,12.96,12.98,24800.0
2018-12-03 10:35:00,12.99,12.99,12.94,12.94,35408.0,12.99,12.99,12.94,12.94,35408.0
2018-12-03 10:40:00,12.93,12.96,12.92,12.96,43300.0,12.93,12.96,12.92,12.96,43300.0
2018-12-03 10:45:00,12.95,12.96,12.92,12.93,25600.0,12.95,12.96,12.92,12.93,25600.0
2018-12-03 10:50:00,12.93,12.93,12.88,12.88,82788.0,12.93,12.93,12.88,12.88,82788.0
2018-12-03 10:55:00,12.88,12.88,12.86,12.87,47460.0,12.88,12.88,12.86,12.87,47460.0
2018-12-03 11:00:00,12.87,12.87,12.83,12.84,30664.0,12.87,12.87,12.83,12.84,30664.0
2018-12-03 11:05:00,12.83,12.85,12.81,12.85,27612.0,12.83,12.85,12.81,12.85,27612.0
2018-12-03 11:10:00,12.85,12.86,12.82,12.83,33284.0,12.85,12.86,12.82,12.83,33284.0
2018-12-03 11:15:00,12.83,12.85,12.83,12.84,86036.0,12.83,12.85,12.83,12.84,86036.0
2018-12-03 11:20:00,12.84,12.86,12.84,12.84,24612.0,12.84,12.86,12.84,12.84,24612.0
2018-12-03 11:25:00,12.85,12.86,12.82,12.82,27440.0,12.85,12.86,12.82,12.82,27440.0
2018-12-03 11:30:00,12.82,12.85,12.82,12.84,21480.0,12.82,12.85,12.82,12.84,21480.0
2018-12-03 11:35:00,12.84,12.84,12.8,12.81,94344.0,12.84,12.84,12.8,12.81,94344.0
2018-12-03 11:40:00,12.81,12.82,12.77,12.77,120940.0,12.81,12.82,12.77,12.77,120940.0
2018-12-03 11:45:00,12.77,12.78,12.74,12.77,82772.0,12.77,12.78,12.74,12.77,82772.0
2018-12-03 11:50:00,12.77,12.77,12.71,12.72,156988.0,12.77,12.77,12.71,12.72,156988.0
2018-12-03 11:55:00,12.72,12.73,12.7,12.7,182824.0,12.72,12.73,12.7,12.7,182824.0
2018-12-03 12:00:00,12.7,12.74,12.7,12.72,357692.0,12.7,12.74,12.7,12.72,357692.0
2018-12-03 12:05:00,12.72,12.78,12.72,12.78,219576.0,12.72,12.78,12.72,12.78,219576.0
2018-12-03 12:10:00,12.78,12.8,12.74,12.76,84548.0,12.78,12.8,12.74,12.76,84548.0
2018-12-03 12:15:00,12.77,12.79,12.76,12.77,52000.0,12.77,12.79,12.76,12.77,52000.0
2018-12-03 12:20:00,12.77,12.77,12.72,12.72,179104.0,12.77,12.77,12.72,12.72,179104.0
2018-12-03 12:25:00,12.73,12.74,12.72,12.73,66084.0,12.73,12.74,12.72,12.73,66084.0
2018-12-03 12:30:00,12.72,12.74,12.71,12.71,176120.0,12.72,12.74,12.71,12.71,176120.0
2018-12-03 12:35:00,12.71,12.72,12.68,12.7,98020.0,12.71,12.72,12.68,12.7,98020.0
2018-12-03 12:40:00,12.7,12.71,12.68,12.69,108200.0,12.7,12.71,12.68,12.69,108200.0
2018-12-03 12:45:00,12.7,12.71,12.69,12.71,28756.0,12.7,12.71,12.69,12.71,28756.0
2018-12-03 12:50:00,12.7,12.7,12.66,12.67,139532.0,12.7,12.7,12.66,12.67,139532.0
2018-12-03 12:55:00,12.67,12.69,12.65,12.65,90252.0,12.67,12.69,12.65,12.65,90252.0
2018-12-03 13:00:00,12.65,12.7,12.65,12.68,214508.0,12.65,12.7,12.65,12.68,214508.0
2018-12-03 13:05:00,12.67,12.68,12.66,12.67,95260.0,12.67,12.68,12.66,12.67,95260.0
2018-12-03 13:10:00,12.67,12.68,12.63,12.64,106260.0,12.67,12.68,12.63,12.64,106260.0
2018-12-03 13:15:00,12.65,12.66,12.64,12.64,30284.0,12.65,12.66,12.64,12.64,30284.0
2018-12-03 13:20:00,12.64,12.65,12.61,12.65,125180.0,12.64,12.65,12.61,12.65,125180.0
2018-12-03 13:25:00,12.65,12.65,12.63,12.65,58232.0,12.65,12.65,12.63,12.65,58232.0
2018-12-03 13:30:00,12.65,12.66,12.65,12.66,22064.0,12.65,12.66,12.65,12.66,22064.0
2018-12-03 13:35:00,12.67,12.67,12.65,12.67,62000.0,12.67,12.67,12.65,12.67,62000.0
2018-12-03 13:40:00,12.67,12.69,12.67,12.69,47468.0,12.67,12.69,12.67,12.69,47468.0
2018-12-03 13:45:00,12.68,12.68,12.66,12.66,32608.0,12.68,12.68,12.66,12.66,32608.0
2018-12-03 13:50:00,12.65,12.67,12.65,12.66,72952.0,12.65,12.67,12.65,12.66,72952.0
2018-12-03 13:55:00,12.65,12.67,12.65,12.66,45752.0,12.65,12.67,12.65,12.66,45752.0
2018-12-03 14:00:00,12.67,12.68,12.65,12.66,133132.0,12.67,12.68,12.65,12.66,133132.0
2018-12-03 14:05:00,12.66,12.66,12.61,12.63,39964.0,12.66,12.66,12.61,12.63,39964.0
2018-12-03 14:10:00,12.63,12.64,12.59,12.6,177340.0,12.63,12.64,12.59,12.6,177340.0
2018-12-03 14:15:00,12.61,12.64,12.6,12.63,209840.0,12.61,12.64,12.6,12.63,209840.0
2018-12-03 14:20:00,12.63,12.64,12.62,12.62,976324.0,12.63,12.64,12.62,12.62,976324.0
2018-12-03 14:25:00,12.62,12.64,12.61,12.62,338564.0,12.62,12.64,12.61,12.62,338564.0
2018-12-03 14:30:00,12.62,12.63,12.59,12.62,343216.0,12.62,12.63,12.59,12.62,343216.0
2018-12-03 14:35:00,12.62,12.63,12.6,12.6,268948.0,12.62,12.63,12.6,12.6,268948.0
2018-12-03 14:40:00,12.6,12.61,12.58,12.6,73448.0,12.6,12.61,12.58,12.6,73448.0
2018-12-03 14:45:00,12.6,12.63,12.59,12.62,227568.0,12.6,12.63,12.59,12.62,227568.0
2018-12-03 14:50:00,12.63,12.68,12.63,12.63,127676.0,12.63,12.68,12.63,12.63,127676.0
2018-12-03 14:55:00,12.63,12.65,12.62,12.65,62844.0,12.63,12.65,12.62,12.65,62844.0
2018-12-03 15:00:00,12.65,12.65,12.62,12.62,59428.0,12.65,12.65,12.62,12.62,59428.0
2018-12-03 15:05:00,12.62,12.65,12.61,12.64,34224.0,12.62,12.65,12.61,12.64,34224.0
2018-12-03 15:10:00,12.63,12.67,12.63,12.66,87216.0,12.63,12.67,12.63,12.66,87216.0
2018-12-03 15:15:00,12.65,12.68,12.65,12.66,220264.0,12.65,12.68,12.65,12.66,220264.0
2018-12-03 15:20:00,12.67,12.68,12.65,12.66,194772.0,12.67,12.68,12.65,12.66,194772.0
2018-12-03 15:25:00,12.66,12.68,12.65,12.68,82516.0,12.66,12.68,12.65,12.68,82516.0
2018-12-03 15:30:00,12.68,12.69,12.67,12.67,105252.0,12.68,12.69,12.67,12.67,105252.0
2018-12-03 15:35:00,12.68,12.68,12.67,12.67,118168.0,12.68,12.68,12.67,12.67,118168.0
2018-12-03 15:40:00,12.67,12.67,12.63,12.64,200124.0,12.67,12.67,12.63,12.64,200124.0
2018-12-03 15:45:00,12.64,12.65,12.63,12.65,265624.0,12.64,12.65,12.63,12.65,265624.0
2018-12-03 15:50:00,12.65,12.65,12.63,12.63,189968.0,12.65,12.65,12.63,12.63,189968.0
2018-12-03 15:55:00,12.63,12.69,12.63,12.69,471456.0,12.63,12.69,12.63,12.69,471456.0
2018-12-04 09:30:00,12.69,12.74,12.68,12.7,46108.0,12.69,12.74,12.68,12.7,46108.0
2018-12-04 09:35:00,12.7,12.77,12.7,12.74,30816.0,12.7,12.77,12.7,12.74,30816.0
2018-12-04 09:40:00,12.76,12.76,12.67,12.67,84412.0,12.76,12.76,12.67,12.67,84412.0
2018-12-04 09:45:00,12.68,12.69,12.65,12.65,41720.0,12.68,12.69,12.65,12.65,41720.0
2018-12-04 09:50:00,12.65,12.66,12.58,12.59,39412.0,12.65,12.66,12.58,12.59,39412.0
2018-12-04 09:55:00,12.6,12.63,12.6,12.63,12800.0,12.6,12.63,12.6,12.63,12800.0
2018-12-04 10:00:00,12.62,12.63,12.59,12.6,18100.0,12.62,12.63,12.59,12.6,18100.0
2018-12-04 10:05:00,12.59,12.6,12.55,12.58,95424.0,12.59,12.6,12.55,12.58,95424.0
2018-12-04 10:10:00,12.58,12.59,12.55,12.56,10800.0,12.58,12.59,12.55,12.56,10800.0
2018-12-04 10:15:00,12.56,12.58,12.55,12.55,17200.0,12.56,12.58,12.55,12.55,17200.0
2018-12-04 10:20:00,12.55,12.55,12.52,12.52,13724.0,12.55,12.55,12.52,12.52,13724.0
2018-12-04 10:25:00,12.53,12.54,12.52,12.53,34000.0,12.53,12.54,12.52,12.53,34000.0
2018-12-04 10:30:00,12.53,12.53,12.5,12.51,28820.0,12.53,12.53,12.5,12.51,28820.0
2018-12-04 10:35:00,12.51,12.52,12.49,12.49,26340.0,12.51,12.52,12.49,12.49,26340.0
2018-12-04 10:40:00,12.49,12.5,12.47,12.48,17200.0,12.49,12.5,12.47,12.48,17200.0
2018-12-04 10:45:00,12.47,12.48,12.46,12.48,19600.0,12.47,12.48,12.46,12.48,19600.0
2018-12-04 10:50:00,12.49,12.49,12.46,12.46,57632.0,12.49,12.49,12.46,12.46,57632.0
2018-12-04 10:55:00,12.47,12.54,12.47,12.53,391932.0,12.47,12.54,12.47,12.53,391932.0
2018-12-04 11:00:00,12.51,12.56,12.51,12.56,65928.0,12.51,12.56,12.51,12.56,65928.0
2018-12-04 11:05:00,12.56,12.6,12.56,12.56,23348.0,12.56,12.6,12.56,12.56,23348.0
2018-12-04 11:10:00,12.56,12.56,12.53,12.55,15240.0,12.56,12.56,12.53,12.55,15240.0
2018-12-04 11:15:00,12.55,12.56,12.54,12.55,48836.0,12.55,12.56,12.54,12.55,48836.0
2018-12-04 11:20:00,12.55,12.59,12.54,12.57,70012.0,12.55,12.59,12.54,12.57,70012.0
2018-12-04 11:25:00,12.57,12.57,12.55,12.57,105680.0,12.57,12.57,12.55,12.57,105680.0
2018-12-04 11:30:00,12.56,12.59,12.56,12.58,59992.0,12.56,12.59,12.56,12.58,59992.0
2018-12-04 11:35:00,12.57,12.6,12.56,12.6,1182560.0,12.57,12.6,12.56,12.6,1182560.0
2018-12-04 11:40:00,12.61,12.7,12.61,12.7,48324.0,12.61,12.7,12.61,12.7,48324.0
2018-12-04 11:45:00,12.71,12.72,12.68,12.68,93624.0,12.71,12.72,12.68,12.68,93624.0
2018-12-04 11:50:00,12.68,12.7,12.66,12.68,48936.0,12.68,12.7,12.66,12.68,48936.0
2018-12-04 11:55:00,12.68,12.68,12.65,12.66,19196.0,12.68,12.68,12.65,12.66,19196.0
2018-12-04 12:00:00,12.65,12.66,12.63,12.63,18568.0,12.65,12.66,12.63,12.63,18568.0
2018-12-04 12:05:00,12.62,12.62,12.56,12.58,26008.0,12.62,12.62,12.56,12.58,26008.0
2018-12-04 12:10:00,12.58,12.59,12.51,12.51,65640.0,12.58,12.59,12.51,12.51,65640.0
2018-12-04 12:15:00,12.51,12.52,12.49,12.52,53536.0,12.51,12.52,12.49,12.52,53536.0
2018-12-04 12:20:00,12.52,12.53,12.48,12.48,22400.0,12.52,12.53,12.48,12.48,22400.0
2018-12-04 12:25:00,12.49,12.5,12.47,12.47,17600.0,12.49,12.5,12.47,12.47,17600.0
2018-12-04 12:30:00,12.46,12.46,12.42,12.45,24000.0,12.46,12.46,12.42,12.45,24000.0
2018-12-04 12:35:00,12.45,12.45,12.43,12.43,34452.0,12.45,12.45,12.43,12.43,34452.0
2018-12-04 12:40:00,12.43,12.48,12.43,12.47,27116.0,12.43,12.48,12.43,12.47,27116.0
2018-12-04 12:45:00,12.47,12.49,12.46,12.47,21200.0,12.47,12.49,12.46,12.47,21200.0
2018-12-04 12:50:00,12.48,12.48,12.47,12.47,18696.0,12.48,12.48,12.47,12.47,18696.0
2018-12-04 12:55:00,12.48,12.49,12.47,12.47,15020.0,12.48,12.49,12.47,12.47,15020.0
2018-12-04 13:00:00,12.46,12.46,12.45,12.45,10400.0,12.46,12.46,12.45,12.45,10400.0
2018-12-04 13:05:00,12.46,12.46,12.43,12.43,30648.0,12.46,12.46,12.43,12.43,30648.0
2018-12-04 13:10:00,12.42,12.43,12.41,12.42,19600.0,12.42,12.43,12.41,12.42,19600.0
2018-12-04 13:15:00,12.41,12.44,12.41,12.43,20000.0,12.41,12.44,12.41,12.43,20000.0
2018-12-04 13:20:00,12.42,12.45,12.42,12.43,28336.0,12.42,12.45,12.42,12.43,28336.0
2018-12-04 13:25:00,12.43,12.43,12.37,12.39,42496.0,12.43,12.43,12.37,12.39,42496.0
2018-12-04 13:30:00,12.38,12.41,12.38,12.4,22676.0,12.38,12.41,12.38,12.4,22676.0
2018-12-04 13:35:00,12.39,12.4,12.34,12.35,24000.0,12.39,12.4,12.34,12.35,24000.0
2018-12-04 13:40:00,12.35,12.38,12.33,12.38,30400.0,12.35,12.38,12.33,12.38,30400.0
2018-12-04 13:45:00,12.38,12.4,12.37,12.39,8400.0,12.38,12.4,12.37,12.39,8400.0
2018-12-04 13:50:00,12.39,12.4,12.38,12.39,24752.0,12.39,12.4,12.38,12.39,24752.0
2018-12-04 13:55:00,12.4,12.43,12.4,12.42,13248.0,12.4,12.43,12.4,12.42,13248.0
2018-12-04 14:00:00,12.42,12.42,12.39,12.39,19200.0,12.42,12.42,12.39,12.39,19200.0
2018-12-04 14:05:00,12.39,12.46,12.39,12.46,44008.0,12.39,12.46,12.39,12.46,44008.0
2018-12-04 14:10:00,12.45,12.47,12.45,12.47,12912.0,12.45,12.47,12.45,12.47,12912.0
2018-12-04 14:15:00,12.47,12.47,12.45,12.46,12432.0,12.47,12.47,12.45,12.46,12432.0
2018-12-04 14:20:00,12.46,12.46,12.43,12.44,20800.0,12.46,12.46,12.43,12.44,20800.0
2018-12-04 14:25:00,12.44,12.44,12.4,12.4,23720.0,12.44,12.44,12.4,12.4,23720.0
2018-12-04 14:30:00,12.41,12.44,12.41,12.44,17824.0,12.41,12.44,12.41,12.44,17824.0
2018-12-04 14:35:00,12.44,12.44,12.42,12.44,12568.0,12.44,12.44,12.42,12.44,12568.0
2018-12-04 14:40:00,12.44,12.44,12.43,12.44,20316.0,12.44,12.44,12.43,12.44,20316.0
2018-12-04 14:45:00,12.44,12.49,12.44,12.48,50480.0,12.44,12.49,12.44,12.48,50480.0
2018-12-04 14:50:00,12.48,12.49,12.45,12.45,29216.0,12.48,12.49,12.45,12.45,29216.0
2018-12-04 14:55:00,12.46,12.46,12.42,12.42,31608.0,12.46,12.46,12.42,12.42,31608.0
2018-12-04 15:00:00,12.41,12.41,12.38,12.39,30452.0,12.41,12.41,12.38,12.39,30452.0
2018-12-04 15:05:00,12.39,12.4,12.38,12.38,42772.0,12.39,12.4,12.38,12.38,42772.0
2018-12-04 15:10:00,12.38,12.42,12.38,12.41,137780.0,12.38,12.42,12.38,12.41,137780.0
2018-12-04 15:15:00,12.41,12.45,12.4,12.4,50036.0,12.41,12.45,12.4,12.4,50036.0
2018-12-04 15:20:00,12.4,12.41,12.36,12.36,47980.0,12.4,12.41,12.36,12.36,47980.0
2018-12-04 15:25:00,12.36,12.38,12.34,12.35,77296.0,12.36,12.38,12.34,12.35,77296.0
2018-12-04 15:30:00,12.35,12.36,12.33,12.35,63476.0,12.35,12.36,12.33,12.35,63476.0
2018-12-04 15:35:00,12.35,12.38,12.33,12.33,58800.0,12.35,12.38,12.33,12.33,58800.0
2018-12-04 15:40:00,12.33,12.34,12.31,12.32,86112.0,12.33,12.34,12.31,12.32,86112.0
2018-12-04 15:45:00,12.32,12.34,12.31,12.34,102128.0,12.32,12.34,12.31,12.34,102128.0
2018-12-04 15:50:00,12.34,12.35,12.31,12.33,158384.0,12.34,12.35,12.31,12.33,158384.0
2018-12-04 15:55:00,12.33,12.33,12.26,12.33,723288.0,12.33,12.33,12.26,12.33,723288.0
2018-12-06 09:30:00,12.13,12.29,12.04,12.09,71860.0,12.13,12.29,12.04,12.09,71860.0
2018-12-06 09:35:00,12.12,12.28,12.12,12.28,43820.0,12.12,12.28,12.12,12.28,43820.0
2018-12-06 09:40:00,12.29,12.29,12.21,12.24,34364.0,12.29,12.29,12.21,12.24,34364.0
2018-12-06 09:45:00,12.24,12.26,12.21,12.22,83044.0,12.24,12.26,12.21,12.22,83044.0
2018-12-06 09:50:00,12.21,12.21,12.07,12.07,32000.0,12.21,12.21,12.07,12.07,32000.0
2018-12-06 09:55:00,12.06,12.1,12.02,12.09,490928.0,12.06,12.1,12.02,12.09,490928.0
2018-12-06 10:00:00,12.09,12.17,12.09,12.17,27388.0,12.09,12.17,12.09,12.17,27388.0
2018-12-06 10:05:00,12.17,12.2,12.16,12.2,26944.0,12.17,12.2,12.16,12.2,26944.0
2018-12-06 10:10:00,12.19,12.22,12.15,12.2,36036.0,12.19,12.22,12.15,12.2,36036.0
2018-12-06 10:15:00,12.21,12.24,12.19,12.21,34892.0,12.21,12.24,12.19,12.21,34892.0
2018-12-06 10:20:00,12.21,12.24,12.19,12.19,32004.0,12.21,12.24,12.19,12.19,32004.0
2018-12-06 10:25:00,12.19,12.24,12.19,12.22,23596.0,12.19,12.24,12.19,12.22,23596.0
2018-12-06 10:30:00,12.22,12.22,12.18,12.19,19600.0,12.22,12.22,12.18,12.19,19600.0
2018-12-06 10:35:00,12.17,12.2,12.17,12.18,26744.0,12.17,12.2,12.17,12.18,26744.0
2018-12-06 10:40:00,12.19,12.2,12.15,12.17,46224.0,12.19,12.2,12.15,12.17,46224.0
2018-12-06 10:45:00,12.17,12.17,12.09,12.1,24032.0,12.17,12.17,12.09,12.1,24032.0
2018-12-06 10:50:00,12.1,12.13,12.09,12.12,19672.0,12.1,12.13,12.09,12.12,19672.0
2018-12-06 10:55:00,12.11,12.11,12.05,12.07,32108.0,12.11,12.11,12.05,12.07,32108.0
2018-12-06 11:00:00,12.08,12.08,12.04,12.05,29200.0,12.08,12.08,12.04,12.05,29200.0
2018-12-06 11:05:00,12.05,12.06,12.02,12.03,23116.0,12.05,12.06,12.02,12.03,23116.0
2018-12-06 11:10:00,12.04,12.04,11.99,11.99,35636.0,12.04,12.04,11.99,11.99,35636.0
2018-12-06 11:15:00,11.99,12.01,11.96,11.97,45640.0,11.99,12.01,11.96,11.97,45640.0
2018-12-06 11:20:00,11.97,11.98,11.95,11.95,30856.0,11.97,11.98,11.95,11.95,30856.0
2018-12-06 11:25:00,11.95,11.97,11.92,11.93,38544.0,11.95,11.97,11.92,11.93,38544.0
2018-12-06 11:30:00,11.93,11.96,11.93,11.96,64304.0,11.93,11.96,11.93,11.96,64304.0
2018-12-06 11:35:00,11.96,11.99,11.95,11.96,36668.0,11.96,11.99,11.95,11.96,36668.0
2018-12-06 11:40:00,11.95,11.98,11.95,11.97,16540.0,11.95,11.98,11.95,11.97,16540.0
2018-12-06 11:45:00,11.98,12.0,11.97,11.99,24772.0,11.98,12.0,11.97,11.99,24772.0
2018-12-06 11:50:00,11.99,12.07,11.99,12.05,37864.0,11.99,12.07,11.99,12.05,37864.0
2018-12-06 11:55:00,12.05,12.06,12.03,12.06,43288.0,12.05,12.06,12.03,12.06,43288.0
2018-12-06 12:00:00,12.06,12.06,12.04,12.04,26428.0,12.06,12.06,12.04,12.04,26428.0
2018-12-06 12:05:00,12.04,12.06,12.04,12.04,30128.0,12.04,12.06,12.04,12.04,30128.0
2018-12-06 12:10:00,12.05,12.1,12.03,12.1,57692.0,12.05,12.1,12.03,12.1,57692.0
2018-12-06 12:15:00,12.1,12.13,12.1,12.12,45412.0,12.1,12.13,12.1,12.12,45412.0
2018-12-06 12:20:00,12.12,12.14,12.1,12.14,43684.0,12.12,12.14,12.1,12.14,43684.0
2018-12-06 12:25:00,12.14,12.16,12.12,12.16,29556.0,12.14,12.16,12.12,12.16,29556.0
2018-12-06 12:30:00,12.15,12.17,12.15,12.15,24048.0,12.15,12.17,12.15,12.15,24048.0
2018-12-06 12:35:00,12.15,12.17,12.12,12.12,47880.0,12.15,12.17,12.12,12.12,47880.0
2018-12-06 12:40:00,12.12,12.14,12.11,12.13,41100.0,12.12,12.14,12.11,12.13,41100.0
2018-12-06 12:45:00,12.13,12.15,12.13,12.14,30728.0,12.13,12.15,12.13,12.14,30728.0
2018-12-06 12:50:00,12.14,12.15,12.12,12.15,36004.0,12.14,12.15,12.12,12.15,36004.0
2018-12-06 12:55:00,12.15,12.16,12.15,12.15,32592.0,12.15,12.16,12.15,12.15,32592.0
2018-12-06 13:00:00,12.15,12.15,12.1,12.1,26892.0,12.15,12.15,12.1,12.1,26892.0
2018-12-06 13:05:00,12.1,12.11,12.08,12.08,33748.0,12.1,12.11,12.08,12.08,33748.0
2018-12-06 13:10:00,12.08,12.1,12.08,12.08,34148.0,12.08,12.1,12.08,12.08,34148.0
2018-12-06 13:15:00,12.08,12.09,12.06,12.06,13308.0,12.08,12.09,12.06,12.06,13308.0
2018-12-06 13:20:00,12.05,12.06,12.03,12.06,18812.0,12.05,12.06,12.03,12.06,18812.0
2018-12-06 13:25:00,12.05,12.06,12.05,12.05,24224.0,12.05,12.06,12.05,12.05,24224.0
2018-12-06 13:30:00,12.05,12.05,12.03,12.05,51144.0,12.05,12.05,12.03,12.05,51144.0
2018-12-06 13:35:00,12.05,12.06,12.03,12.05,66008.0,12.05,12.06,12.03,12.05,66008.0
2018-12-06 13:40:00,12.05,12.09,12.05,12.09,53600.0,12.05,12.09,12.05,12.09,53600.0
2018-12-06 13:45:00,12.09,12.14,12.09,12.14,30084.0,12.09,12.14,12.09,12.14,30084.0
2018-12-06 13:50:00,12.13,12.15,12.12,12.13,56772.0,12.13,12.15,12.12,12.13,56772.0
2018-12-06 13:55:00,12.13,12.15,12.12,12.15,22296.0,12.13,12.15,12.12,12.15,22296.0
2018-12-06 14:00:00,12.15,12.19,12.15,12.15,56984.0,12.15,12.19,12.15,12.15,56984.0
2018-12-06 14:05:00,12.15,12.15,12.12,12.12,32056.0,12.15,12.15,12.12,12.12,32056.0
2018-12-06 14:10:00,12.12,12.12,12.09,12.11,32052.0,12.12,12.12,12.09,12.11,32052.0
2018-12-06 14:15:00,12.11,12.12,12.07,12.08,43052.0,12.11,12.12,12.07,12.08,43052.0
2018-12-06 14:20:00,12.09,12.1,12.07,12.08,37280.0,12.09,12.1,12.07,12.08,37280.0
2018-12-06 14:25:00,12.09,12.13,12.09,12.13,24800.0,12.09,12.13,12.09,12.13,24800.0
2018-12-06 14:30:00,12.14,12.14,12.1,12.12,76416.0,12.14,12.14,12.1,12.12,76416.0
2018-12-06 14:35:00,12.12,12.13,12.1,12.1,26100.0,12.12,12.13,12.1,12.1,26100.0
2018-12-06 14:40:00,12.11,12.13,12.11,12.11,20284.0,12.11,12.13,12.11,12.11,20284.0
2018-12-06 14:45:00,12.12,12.12,12.07,12.09,68984.0,12.12,12.12,12.07,12.09,68984.0
2018-12-06 14:50:00,12.09,12.15,12.09,12.15,70044.0,12.09,12.15,12.09,12.15,70044.0
2018-12-06 14:55:00,12.15,12.17,12.13,12.16,88640.0,12.15,12.17,12.13,12.16,88640.0
2018-12-06 15:00:00,12.16,12.2,12.16,12.17,52688.0,12.16,12.2,12.16,12.17,52688.0
2018-12-06 15:05:00,12.16,12.19,12.15,12.19,62732.0,12.16,12.19,12.15,12.19,62732.0
2018-12-06 15:10:00,12.19,12.2,12.18,12.18,47924.0,12.19,12.2,12.18,12.18,47924.0
2018-12-06 15:15:00,12.18,12.2,12.18,12.19,54984.0,12.18,12.2,12.18,12.19,54984.0
2018-12-06 15:20:00,12.19,12.19,12.16,12.17,73236.0,12.19,12.19,12.16,12.17,73236.0
2018-12-06 15:25:00,12.18,12.2,12.18,12.19,33072.0,12.18,12.2,12.18,12.19,33072.0
2018-12-06 15:30:00,12.2,12.26,12.2,12.24,44008.0,12.2,12.26,12.2,12.24,44008.0
2018-12-06 15:35:00,12.24,12.28,12.23,12.27,98772.0,12.24,12.28,12.23,12.27,98772.0
2018-12-06 15:40:00,12.26,12.29,12.24,12.29,117592.0,12.26,12.29,12.24,12.29,117592.0
2018-12-06 15:45:00,12.29,12.3,12.28,12.29,178616.0,12.29,12.3,12.28,12.29,178616.0
2018-12-06 15:50:00,12.29,12.31,12.28,12.29,244216.0,12.29,12.31,12.28,12.29,244216.0
2018-12-06 15:55:00,12.29,12.29,12.23,12.26,766400.0,12.29,12.29,12.23,12.26,766400.0
2018-12-07 09:30:00,12.2,12.36,12.2,12.34,75240.0,12.2,12.36,12.2,12.34,75240.0
2018-12-07 09:35:00,12.32,12.4,12.32,12.38,19000.0,12.32,12.4,12.32,12.38,19000.0
2018-12-07 09:40:00,12.38,12.4,12.34,12.34,33664.0,12.38,12.4,12.34,12.34,33664.0
2018-12-07 09:45:00,12.35,12.35,12.3,12.3,15740.0,12.35,12.35,12.3,12.3,15740.0
2018-12-07 09:50:00,12.3,12.34,12.28,12.34,29600.0,12.3,12.34,12.28,12.34,29600.0
2018-12-07 09:55:00,12.33,12.34,12.31,12.33,19600.0,12.33,12.34,12.31,12.33,19600.0
2018-12-07 10:00:00,12.32,12.34,12.3,12.3,36624.0,12.32,12.34,12.3,12.3,36624.0
2018-12-07 10:05:00,12.3,12.3,12.22,12.22,14800.0,12.3,12.3,12.22,12.22,14800.0
2018-12-07 10:10:00,12.22,12.22,12.16,12.17,9600.0,12.22,12.22,12.16,12.17,9600.0
2018-12-07 10:15:00,12.16,12.17,12.11,12.13,64944.0,12.16,12.17,12.11,12.13,64944.0
2018-12-07 10:20:00,12.12,12.16,12.11,12.12,38488.0,12.12,12.16,12.11,12.12,38488.0
2018-12-07 10:25:00,12.11,12.16,12.1,12.16,22916.0,12.11,12.16,12.1,12.16,22916.0
2018-12-07 10:30:00,12.15,12.17,12.13,12.14,20456.0,12.15,12.17,12.13,12.14,20456.0
2018-12-07 10:35:00,12.13,12.14,12.08,12.1,24000.0,12.13,12.14,12.08,12.1,24000.0
2018-12-07 10:40:00,12.09,12.12,12.07,12.09,45312.0,12.09,12.12,12.07,12.09,45312.0
2018-12-07 10:45:00,12.09,12.11,12.07,12.07,76136.0,12.09,12.11,12.07,12.07,76136.0
2018-12-07 10:50:00,12.07,12.09,12.05,12.08,63616.0,12.07,12.09,12.05,12.08,63616.0
2018-12-07 10:55:00,12.08,12.1,12.08,12.09,22796.0,12.08,12.1,12.08,12.09,22796.0
2018-12-07 11:00:00,12.09,12.11,12.04,12.05,44720.0,12.09,12.11,12.04,12.05,44720.0
2018-12-07 11:05:00,12.04,12.06,12.03,12.03,37048.0,12.04,12.06,12.03,12.03,37048.0
2018-12-07 11:10:00,12.03,12.04,11.99,11.99,30116.0,12.03,12.04,11.99,11.99,30116.0
2018-12-07 11:15:00,11.99,12.04,11.99,12.02,38800.0,11.99,12.04,11.99,12.02,38800.0
2018-12-07 11:20:00,12.02,12.02,11.98,11.99,29436.0,12.02,12.02,11.98,11.99,29436.0
2018-12-07 11:25:00,11.99,12.02,11.97,12.02,36800.0,11.99,12.02,11.97,12.02,36800.0
2018-12-07 11:30:00,12.01,12.04,11.99,12.01,55948.0,12.01,12.04,11.99,12.01,55948.0
2018-12-07 11:35:00,12.01,12.03,12.0,12.02,92164.0,12.01,12.03,12.0,12.02,92164.0
2018-12-07 11:40:00,12.02,12.03,11.99,12.01,34380.0,12.02,12.03,11.99,12.01,34380.0
2018-12-07 11:45:00,12.01,12.02,11.99,12.01,23400.0,12.01,12.02,11.99,12.01,23400.0
2018-12-07 11:50:00,12.01,12.01,11.96,11.96,78280.0,12.01,12.01,11.96,11.96,78280.0
2018-12-07 11:55:00,11.96,11.96,11.93,11.93,26800.0,11.96,11.96,11.93,11.93,26800.0
2018-12-07 12:00:00,11.93,11.97,11.93,11.97,29200.0,11.93,11.97,11.93,11.97,29200.0
2018-12-07 12:05:00,11.97,11.97,11.95,11.96,21200.0,11.97,11.97,11.95,11.96,21200.0
2018-12-07 12:10:00,11.95,11.99,11.95,11.99,19600.0,11.95,11.99,11.95,11.99,19600.0
2018-12-07 12:15:00,11.98,11.98,11.95,11.95,19652.0,11.98,11.98,11.95,11.95,19652.0
2018-12-07 12:20:00,11.95,12.0,11.95,12.0,58156.0,11.95,12.0,11.95,12.0,58156.0
2018-12-07 12:25:00,12.0,12.0,11.97,11.98,15924.0,12.0,12.0,11.97,11.98,15924.0
2018-12-07 12:30:00,11.97,11.97,11.93,11.93,19204.0,11.97,11.97,11.93,11.93,19204.0
2018-12-07 12:35:00,11.93,11.93,11.89,11.91,34936.0,11.93,11.93,11.89,11.91,34936.0
2018-12-07 12:40:00,11.9,11.9,11.88,11.89,25976.0,11.9,11.9,11.88,11.89,25976.0
2018-12-07 12:45:00,11.9,11.9,11.89,11.89,28140.0,11.9,11.9,11.89,11.89,28140.0
2018-12-07 12:50:00,11.89,11.94,11.89,11.94,44892.0,11.89,11.94,11.89,11.94,44892.0
2018-12-07 12:55:00,11.94,11.97,11.94,11.96,24252.0,11.94,11.97,11.94,11.96,24252.0
2018-12-07 13:00:00,11.96,11.99,11.94,11.97,31200.0,11.96,11.99,11.94,11.97,31200.0
2018-12-07 13:05:00,11.97,11.97,11.92,11.92,17212.0,11.97,11.97,11.92,11.92,17212.0
2018-12-07 13:10:00,11.92,11.93,11.89,11.9,20000.0,11.92,11.93,11.89,11.9,20000.0
2018-12-07 13:15:00,11.9,11.9,11.87,11.87,24364.0,11.9,11.9,11.87,11.87,24364.0
2018-12-07 13:20:00,11.87,11.9,11.87,11.9,95812.0,11.87,11.9,11.87,11.9,95812.0
2018-12-07 13:25:00,11.9,11.91,11.88,11.9,126320.0,11.9,11.91,11.88,11.9,126320.0
2018-12-07 13:30:00,11.9,11.91,11.86,11.87,53268.0,11.9,11.91,11.86,11.87,53268.0
2018-12-07 13:35:00,11.87,11.88,11.85,11.85,15248.0,11.87,11.88,11.85,11.85,15248.0
2018-12-07 13:40:00,11.86,11.87,11.85,11.86,20108.0,11.86,11.87,11.85,11.86,20108.0
2018-12-07 13:45:00,11.86,11.87,11.83,11.83,29608.0,11.86,11.87,11.83,11.83,29608.0
2018-12-07 13:50:00,11.83,11.84,11.82,11.84,46612.0,11.83,11.84,11.82,11.84,46612.0
2018-12-07 13:55:00,11.83,11.84,11.82,11.82,24000.0,11.83,11.84,11.82,11.82,24000.0
2018-12-07 14:00:00,11.82,11.82,11.81,11.81,39060.0,11.82,11.82,11.81,11.81,39060.0
2018-12-07 14:05:00,11.8,11.82,11.79,11.8,35724.0,11.8,11.82,11.79,11.8,35724.0
2018-12-07 14:10:00,11.79,11.8,11.78,11.79,25428.0,11.79,11.8,11.78,11.79,25428.0
2018-12-07 14:15:00,11.79,11.89,11.79,11.88,79304.0,11.79,11.89,11.79,11.88,79304.0
2018-12-07 14:20:00,11.89,11.9,11.86,11.86,56584.0,11.89,11.9,11.86,11.86,56584.0
2018-12-07 14:25:00,11.86,11.87,11.85,11.86,16964.0,11.86,11.87,11.85,11.86,16964.0
2018-12-07 14:30:00,11.86,11.87,11.85,11.85,18116.0,11.86,11.87,11.85,11.85,18116.0
2018-12-07 14:35:00,11.84,11.85,11.82,11.82,32548.0,11.84,11.85,11.82,11.82,32548.0
2018-12-07 14:40:00,11.82,11.83,11.8,11.8,37408.0,11.82,11.83,11.8,11.8,37408.0
2018-12-07 14:45:00,11.8,11.83,11.78,11.82,33860.0,11.8,11.83,11.78,11.82,33860.0
2018-12-07 14:50:00,11.82,11.83,11.78,11.78,31200.0,11.82,11.83,11.78,11.78,31200.0
2018-12-07 14:55:00,11.78,11.79,11.76,11.76,28360.0,11.78,11.79,11.76,11.76,28360.0
2018-12-07 15:00:00,11.76,11.78,11.74,11.74,33676.0,11.76,11.78,11.74,11.74,33676.0
2018-12-07 15:05:00,11.74,11.78,11.74,11.77,26200.0,11.74,11.78,11.74,11.77,26200.0
2018-12-07 15:10:00,11.78,11.8,11.76,11.76,41508.0,11.78,11.8,11.76,11.76,41508.0
2018-12-07 15:15:00,11.75,11.79,11.74,11.77,49376.0,11.75,11.79,11.74,11.77,49376.0
2018-12-07 15:20:00,11.78,11.79,11.75,11.76,30416.0,11.78,11.79,11.75,11.76,30416.0
2018-12-07 15:25:00,11.76,11.79,11.74,11.77,126692.0,11.76,11.79,11.74,11.77,126692.0
2018-12-07 15:30:00,11.77,11.86,11.77,11.86,97956.0,11.77,11.86,11.77,11.86,97956.0
2018-12-07 15:35:00,11.85,11.88,11.83,11.84,113616.0,11.85,11.88,11.83,11.84,113616.0
2018-12-07 15:40:00,11.84,11.85,11.82,11.84,119444.0,11.84,11.85,11.82,11.84,119444.0
2018-12-07 15:45:00,11.84,11.85,11.8,11.8,79432.0,11.84,11.85,11.8,11.8,79432.0
2018-12-07 15:50:00,11.81,11.85,11.81,11.84,125032.0,11.81,11.85,11.81,11.84,125032.0
2018-12-07 15:55:00,11.84,11.84,11.81,11.83,203004.0,11.84,11.84,11.81,11.83,203004.0
2018-12-10 09:30:00,11.77,11.86,11.77,11.86,52684.0,11.77,11.86,11.77,11.86,52684.0
2018-12-10 09:35:00,11.85,11.88,11.84,11.86,517212.0,11.85,11.88,11.84,11.86,517212.0
2018-12-10 09:40:00,11.87,11.96,11.87,11.96,22300.0,11.87,11.96,11.87,11.96,22300.0
2018-12-10 09:45:00,11.97,11.97,11.88,11.9,38956.0,11.97,11.97,11.88,11.9,38956.0
2018-12-10 09:50:00,11.88,11.89,11.82,11.84,96816.0,11.88,11.89,11.82,11.84,96816.0
2018-12-10 09:55:00,11.84,11.93,11.84,11.93,21604.0,11.84,11.93,11.84,11.93,21604.0
2018-12-10 10:00:00,11.91,11.95,11.89,11.95,28868.0,11.91,11.95,11.89,11.95,28868.0
2018-12-10 10:05:00,11.95,11.97,11.92,11.92,60160.0,11.95,11.97,11.92,11.92,60160.0
2018-12-10 10:10:00,11.91,11.97,11.89,11.97,46204.0,11.91,11.97,11.89,11.97,46204.0
2018-12-10 10:15:00,11.96,11.98,11.93,11.98,56116.0,11.96,11.98,11.93,11.98,56116.0
2018-12-10 10:20:00,11.97,11.99,11.94,11.94,20800.0,11.97,11.99,11.94,11.94,20800.0
2018-12-10 10:25:00,11.95,11.96,11.91,11.92,28396.0,11.95,11.96,11.91,11.92,28396.0
2018-12-10 10:30:00,11.93,11.95,11.9,11.9,51200.0,11.93,11.95,11.9,11.9,51200.0
2018-12-10 10:35:00,11.92,11.95,11.91,11.92,43056.0,11.92,11.95,11.91,11.92,43056.0
2018-12-10 10:40:00,11.92,11.92,11.9,11.9,57916.0,11.92,11.92,11.9,11.9,57916.0
2018-12-10 10:45:00,11.9,11.97,11.89,11.96,53424.0,11.9,11.97,11.89,11.96,53424.0
2018-12-10 10:50:00,11.96,11.99,11.9,11.9,105980.0,11.96,11.99,11.9,11.9,105980.0
2018-12-10 10:55:00,11.9,11.95,11.9,11.94,66280.0,11.9,11.95,11.9,11.94,66280.0
2018-12-10 11:00:00,11.94,11.94,11.86,11.88,261772.0,11.94,11.94,11.86,11.88,261772.0
2018-12-10 11:05:00,11.88,11.96,11.88,11.96,127300.0,11.88,11.96,11.88,11.96,127300.0
2018-12-10 11:10:00,11.96,11.99,11.94,11.99,213528.0,11.96,11.99,11.94,11.99,213528.0
2018-12-10 11:15:00,11.99,11.99,11.94,11.96,389924.0,11.99,11.99,11.94,11.96,389924.0
2018-12-10 11:20:00,11.96,11.97,11.94,11.95,220036.0,11.96,11.97,11.94,11.95,220036.0
2018-12-10 11:25:00,11.95,12.01,11.95,12.01,93344.0,11.95,12.01,11.95,12.01,93344.0
2018-12-10 11:30:00,12.01,12.04,11.99,11.99,143980.0,12.01,12.04,11.99,11.99,143980.0
2018-12-10 11:35:00,12.0,12.07,11.98,12.07,82316.0,12.0,12.07,11.98,12.07,82316.0
2018-12-10 11:40:00,12.07,12.07,12.03,12.04,67300.0,12.07,12.07,12.03,12.04,67300.0
2018-12-10 11:45:00,12.04,12.09,12.04,12.06,51416.0,12.04,12.09,12.04,12.06,51416.0
2018-12-10 11:50:00,12.06,12.07,12.05,12.06,38292.0,12.06,12.07,12.05,12.06,38292.0
2018-12-10 11:55:00,12.06,12.08,12.01,12.02,38376.0,12.06,12.08,12.01,12.02,38376.0
2018-12-10 12:00:00,12.01,12.03,12.01,12.02,62400.0,12.01,12.03,12.01,12.02,62400.0
2018-12-10 12:05:00,12.02,12.08,12.01,12.06,70184.0,12.02,12.08,12.01,12.06,70184.0
2018-12-10 12:10:00,12.06,12.1,12.05,12.08,67724.0,12.06,12.1,12.05,12.08,67724.0
2018-12-10 12:15:00,12.09,12.11,12.06,12.07,85468.0,12.09,12.11,12.06,12.07,85468.0
2018-12-10 12:20:00,12.07,12.09,12.06,12.07,89504.0,12.07,12.09,12.06,12.07,89504.0
2018-12-10 12:25:00,12.08,12.13,12.08,12.1,108504.0,12.08,12.13,12.08,12.1,108504.0
2018-12-10 12:30:00,12.1,12.13,12.09,12.12,53536.0,12.1,12.13,12.09,12.12,53536.0
2018-12-10 12:35:00,12.12,12.17,12.12,12.15,82716.0,12.12,12.17,12.12,12.15,82716.0
2018-12-10 12:40:00,12.15,12.17,12.13,12.13,33400.0,12.15,12.17,12.13,12.13,33400.0
2018-12-10 12:45:00,12.13,12.15,12.1,12.14,65628.0,12.13,12.15,12.1,12.14,65628.0
2018-12-10 12:50:00,12.14,12.15,12.13,12.13,27688.0,12.14,12.15,12.13,12.13,27688.0
2018-12-10 12:55:00,12.13,12.13,12.09,12.09,54072.0,12.13,12.13,12.09,12.09,54072.0
2018-12-10 13:00:00,12.1,12.11,12.08,12.08,36420.0,12.1,12.11,12.08,12.08,36420.0
2018-12-10 13:05:00,12.08,12.09,12.06,12.06,41808.0,12.08,12.09,12.06,12.06,41808.0
2018-12-10 13:10:00,12.06,12.09,12.04,12.09,83504.0,12.06,12.09,12.04,12.09,83504.0
2018-12-10 13:15:00,12.09,12.09,12.07,12.09,63484.0,12.09,12.09,12.07,12.09,63484.0
2018-12-10 13:20:00,12.1,12.11,12.05,12.06,91784.0,12.1,12.11,12.05,12.06,91784.0
2018-12-10 13:25:00,12.06,12.07,12.05,12.05,81376.0,12.06,12.07,12.05,12.05,81376.0
2018-12-10 13:30:00,12.05,12.1,12.05,12.1,62208.0,12.05,12.1,12.05,12.1,62208.0
2018-12-10 13:35:00,12.1,12.13,12.1,12.1,100496.0,12.1,12.13,12.1,12.1,100496.0
2018-12-10 13:40:00,12.1,12.11,12.08,12.09,58392.0,12.1,12.11,12.08,12.09,58392.0
2018-12-10 13:45:00,12.09,12.13,12.08,12.13,87564.0,12.09,12.13,12.08,12.13,87564.0
2018-12-10 13:50:00,12.13,12.15,12.11,12.11,69360.0,12.13,12.15,12.11,12.11,69360.0
2018-12-10 13:55:00,12.11,12.11,12.06,12.06,44700.0,12.11,12.11,12.06,12.06,44700.0
2018-12-10 14:00:00,12.06,12.07,12.04,12.05,133408.0,12.06,12.07,12.04,12.05,133408.0
2018-12-10 14:05:00,12.05,12.08,12.05,12.06,66308.0,12.05,12.08,12.05,12.06,66308.0
2018-12-10 14:10:00,12.05,12.06,12.04,12.04,138848.0,12.05,12.06,12.04,12.04,138848.0
2018-12-10 14:15:00,12.04,12.04,11.99,12.03,348952.0,12.04,12.04,11.99,12.03,348952.0
2018-12-10 14:20:00,12.03,12.06,11.99,12.04,89600.0,12.03,12.06,11.99,12.04,89600.0
2018-12-10 14:25:00,12.04,12.08,12.04,12.04,159804.0,12.04,12.08,12.04,12.04,159804.0
2018-12-10 14:30:00,12.04,12.1,12.04,12.1,177564.0,12.04,12.1,12.04,12.1,177564.0
2018-12-10 14:35:00,12.11,12.12,12.09,12.11,118456.0,12.11,12.12,12.09,12.11,118456.0
2018-12-10 14:40:00,12.1,12.13,12.09,12.12,112464.0,12.1,12.13,12.09,12.12,112464.0
2018-12-10 14:45:00,12.13,12.13,12.08,12.09,106796.0,12.13,12.13,12.08,12.09,106796.0
2018-12-10 14:50:00,12.09,12.09,12.07,12.07,36928.0,12.09,12.09,12.07,12.07,36928.0
2018-12-10 14:55:00,12.07,12.08,12.01,12.01,92908.0,12.07,12.08,12.01,12.01,92908.0
2018-12-10 15:00:00,12.01,12.05,12.01,12.05,70400.0,12.01,12.05,12.01,12.05,70400.0
2018-12-10 15:05:00,12.04,12.06,12.04,12.05,196400.0,12.04,12.06,12.04,12.05,196400.0
2018-12-10 15:10:00,12.05,12.06,12.02,12.02,99996.0,12.05,12.06,12.02,12.02,99996.0
2018-12-10 15:15:00,12.02,12.03,12.01,12.02,133672.0,12.02,12.03,12.01,12.02,133672.0
2018-12-10 15:20:00,12.03,12.07,12.02,12.05,184092.0,12.03,12.07,12.02,12.05,184092.0
2018-12-10 15:25:00,12.05,12.07,12.05,12.06,67088.0,12.05,12.07,12.05,12.06,67088.0
2018-12-10 15:30:00,12.07,12.14,12.07,12.13,196048.0,12.07,12.14,12.07,12.13,196048.0
2018-12-10 15:35:00,12.13,12.16,12.12,12.12,137904.0,12.13,12.16,12.12,12.12,137904.0
2018-12-10 15:40:00,12.13,12.15,12.13,12.14,152892.0,12.13,12.15,12.13,12.14,152892.0
2018-12-10 15:45:00,12.14,12.16,12.1,12.11,183588.0,12.14,12.16,12.1,12.11,183588.0
2018-12-10 15:50:00,12.11,12.13,12.09,12.1,197024.0,12.11,12.13,12.09,12.1,197024.0
2018-12-10 15:55:00,12.1,12.1,12.08,12.09,328368.0,12.1,12.1,12.08,12.09,328368.0
2018-12-11 09:30:00,12.25,12.3,12.16,12.25,79828.0,12.25,12.3,12.16,12.25,79828.0
2018-12-11 09:35:00,12.22,12.24,12.16,12.16,14240.0,12.22,12.24,12.16,12.16,14240.0
2018-12-11 09:40:00,12.17,12.22,12.17,12.2,42868.0,12.17,12.22,12.17,12.2,42868.0
2018-12-11 09:45:00,12.21,12.23,12.19,12.22,43760.0,12.21,12.23,12.19,12.22,43760.0
2018-12-11 09:50:00,12.21,12.25,12.21,12.25,47824.0,12.21,12.25,12.21,12.25,47824.0
2018-12-11 09:55:00,12.24,12.29,12.24,12.28,37280.0,12.24,12.29,12.24,12.28,37280.0
2018-12-11 10:00:00,12.26,12.29,12.26,12.27,40960.0,12.26,12.29,12.26,12.27,40960.0
2018-12-11 10:05:00,12.28,12.28,12.24,12.26,35956.0,12.28,12.28,12.24,12.26,35956.0
2018-12-11 10:10:00,12.25,12.26,12.22,12.24,49256.0,12.25,12.26,12.22,12.24,49256.0
2018-12-11 10:15:00,12.24,12.24,12.22,12.24,33140.0,12.24,12.24,12.22,12.24,33140.0
2018-12-11 10:20:00,12.24,12.28,12.23,12.28,46944.0,12.24,12.28,12.23,12.28,46944.0
2018-12-11 10:25:00,12.28,12.3,12.26,12.29,92916.0,12.28,12.3,12.26,12.29,92916.0
2018-12-11 10:30:00,12.3,12.31,12.25,12.25,35732.0,12.3,12.31,12.25,12.25,35732.0
2018-12-11 10:35:00,12.24,12.26,12.21,12.26,99340.0,12.24,12.26,12.21,12.26,99340.0
2018-12-11 10:40:00,12.26,12.28,12.21,12.22,51172.0,12.26,12.28,12.21,12.22,51172.0
2018-12-11 10:45:00,12.23,12.25,12.17,12.2,54400.0,12.23,12.25,12.17,12.2,54400.0
2018-12-11 10:50:00,12.19,12.24,12.19,12.22,54804.0,12.19,12.24,12.19,12.22,54804.0
2018-12-11 10:55:00,12.22,12.24,12.2,12.21,56144.0,12.22,12.24,12.2,12.21,56144.0
2018-12-11 11:00:00,12.21,12.22,12.19,12.21,121764.0,12.21,12.22,12.19,12.21,121764.0
2018-12-11 11:05:00,12.22,12.23,12.21,12.23,35756.0,12.22,12.23,12.21,12.23,35756.0
2018-12-11 11:10:00,12.22,12.23,12.18,12.18,27128.0,12.22,12.23,12.18,12.18,27128.0
2018-12-11 11:15:00,12.18,12.19,12.16,12.19,51444.0,12.18,12.19,12.16,12.19,51444.0
2018-12-11 11:20:00,12.19,12.2,12.17,12.2,96040.0,12.19,12.2,12.17,12.2,96040.0
2018-12-11 11:25:00,12.2,12.2,12.17,12.19,146788.0,12.2,12.2,12.17,12.19,146788.0
2018-12-11 11:30:00,12.19,12.2,12.16,12.16,74464.0,12.19,12.2,12.16,12.16,74464.0
2018-12-11 11:35:00,12.16,12.18,12.16,12.18,57344.0,12.16,12.18,12.16,12.18,57344.0
2018-12-11 11:40:00,12.18,12.21,12.17,12.2,62976.0,12.18,12.21,12.17,12.2,62976.0
2018-12-11 11:45:00,12.19,12.22,12.19,12.22,47624.0,12.19,12.22,12.19,12.22,47624.0
2018-12-11 11:50:00,12.23,12.27,12.22,12.26,83068.0,12.23,12.27,12.22,12.26,83068.0
2018-12-11 11:55:00,12.26,12.26,12.22,12.24,80996.0,12.26,12.26,12.22,12.24,80996.0
2018-12-11 12:00:00,12.22,12.23,12.18,12.18,20720.0,12.22,12.23,12.18,12.18,20720.0
2018-12-11 12:05:00,12.19,12.21,12.15,12.16,223564.0,12.19,12.21,12.15,12.16,223564.0
2018-12-11 12:10:00,12.15,12.15,12.12,12.12,40044.0,12.15,12.15,12.12,12.12,40044.0
2018-12-11 12:15:00,12.12,12.12,12.1,12.11,59188.0,12.12,12.12,12.1,12.11,59188.0
2018-12-11 12:20:00,12.11,12.13,12.11,12.13,60984.0,12.11,12.13,12.11,12.13,60984.0
2018-12-11 12:25:00,12.13,12.13,12.13,12.13,18004.0,12.13,12.13,12.13,12.13,18004.0
2018-12-11 12:30:00,12.12,12.14,12.12,12.13,58812.0,12.12,12.14,12.12,12.13,58812.0
2018-12-11 12:35:00,12.12,12.16,12.12,12.15,45380.0,12.12,12.16,12.12,12.15,45380.0
2018-12-11 12:40:00,12.15,12.18,12.15,12.18,38208.0,12.15,12.18,12.15,12.18,38208.0
2018-12-11 12:45:00,12.18,12.21,12.17,12.2,68616.0,12.18,12.21,12.17,12.2,68616.0
2018-12-11 12:50:00,12.21,12.21,12.19,12.2,42184.0,12.21,12.21,12.19,12.2,42184.0
2018-12-11 12:55:00,12.2,12.2,12.17,12.18,38868.0,12.2,12.2,12.17,12.18,38868.0
2018-12-11 13:00:00,12.18,12.18,12.16,12.18,58824.0,12.18,12.18,12.16,12.18,58824.0
2018-12-11 13:05:00,12.18,12.19,12.17,12.17,66460.0,12.18,12.19,12.17,12.17,66460.0
2018-12-11 13:10:00,12.17,12.18,12.14,12.14,32068.0,12.17,12.18,12.14,12.14,32068.0
2018-12-11 13:15:00,12.14,12.18,12.14,12.18,57456.0,12.14,12.18,12.14,12.18,57456.0
2018-12-11 13:20:00,12.18,12.21,12.17,12.21,66208.0,12.18,12.21,12.17,12.21,66208.0
2018-12-11 13:25:00,12.21,12.23,12.2,12.2,110948.0,12.21,12.23,12.2,12.2,110948.0
2018-12-11 13:30:00,12.19,12.19,12.16,12.16,49500.0,12.19,12.19,12.16,12.16,49500.0
2018-12-11 13:35:00,12.16,12.18,12.16,12.17,52896.0,12.16,12.18,12.16,12.17,52896.0
2018-12-11 13:40:00,12.16,12.16,12.12,12.12,110952.0,12.16,12.16,12.12,12.12,110952.0
2018-12-11 13:45:00,12.12,12.13,12.12,12.13,38792.0,12.12,12.13,12.12,12.13,38792.0
2018-12-11 13:50:00,12.13,12.15,12.11,12.12,58920.0,12.13,12.15,12.11,12.12,58920.0
2018-12-11 13:55:00,12.12,12.15,12.12,12.13,41268.0,12.12,12.15,12.12,12.13,41268.0
2018-12-11 14:00:00,12.13,12.16,12.12,12.15,64072.0,12.13,12.16,12.12,12.15,64072.0
2018-12-11 14:05:00,12.15,12.16,12.14,12.14,54244.0,12.15,12.16,12.14,12.14,54244.0
2018-12-11 14:10:00,12.14,12.15,12.13,12.15,60152.0,12.14,12.15,12.13,12.15,60152.0
2018-12-11 14:15:00,12.15,12.16,12.13,12.16,66268.0,12.15,12.16,12.13,12.16,66268.0
2018-12-11 14:20:00,12.16,12.18,12.15,12.17,54324.0,12.16,12.18,12.15,12.17,54324.0
2018-12-11 14:25:00,12.17,12.24,12.17,12.22,89828.0,12.17,12.24,12.17,12.22,89828.0
2018-12-11 14:30:00,12.23,12.25,12.22,12.22,106192.0,12.23,12.25,12.22,12.22,106192.0
2018-12-11 14:35:00,12.22,12.24,12.22,12.24,52980.0,12.22,12.24,12.22,12.24,52980.0
2018-12-11 14:40:00,12.25,12.28,12.24,12.26,84100.0,12.25,12.28,12.24,12.26,84100.0
2018-12-11 14:45:00,12.26,12.29,12.26,12.26,71092.0,12.26,12.29,12.26,12.26,71092.0
2018-12-11 14:50:00,12.26,12.27,12.25,12.27,61988.0,12.26,12.27,12.25,12.27,61988.0
2018-12-11 14:55:00,12.27,12.27,12.25,12.26,82908.0,12.27,12.27,12.25,12.26,82908.0
2018-12-11 15:00:00,12.26,12.27,12.24,12.25,81560.0,12.26,12.27,12.24,12.25,81560.0
2018-12-11 15:05:00,12.24,12.25,12.23,12.25,118580.0,12.24,12.25,12.23,12.25,118580.0
2018-12-11 15:10:00,12.25,12.28,12.24,12.27,227904.0,12.25,12.28,12.24,12.27,227904.0
2018-12-11 15:15:00,12.27,12.27,12.24,12.24,112896.0,12.27,12.27,12.24,12.24,112896.0
2018-12-11 15:20:00,12.24,12.24,12.23,12.24,81876.0,12.24,12.24,12.23,12.24,81876.0
2018-12-11 15:25:00,12.24,12.24,12.22,12.22,64072.0,12.24,12.24,12.22,12.22,64072.0
2018-12-11 15:30:00,12.22,12.28,12.21,12.26,145188.0,12.22,12.28,12.21,12.26,145188.0
2018-12-11 15:35:00,12.26,12.26,12.23,12.24,114132.0,12.26,12.26,12.23,12.24,114132.0
2018-12-11 15:40:00,12.24,12.24,12.22,12.23,164672.0,12.24,12.24,12.22,12.23,164672.0
2018-12-11 15:45:00,12.23,12.24,12.21,12.21,111148.0,12.23,12.24,12.21,12.21,111148.0
2018-12-11 15:50:00,12.2,12.21,12.19,12.2,130968.0,12.2,12.21,12.19,12.2,130968.0
2018-12-11 15:55:00,12.2,12.2,12.11,12.14,663664.0,12.2,12.2,12.11,12.14,663664.0
2018-12-12 09:30:00,12.3,12.45,12.27,12.27,59248.0,12.3,12.45,12.27,12.27,59248.0
2018-12-12 09:35:00,12.29,12.32,12.27,12.3,19408.0,12.29,12.32,12.27,12.3,19408.0
2018-12-12 09:40:00,12.3,12.3,12.28,12.28,8492.0,12.3,12.3,12.28,12.28,8492.0
2018-12-12 09:45:00,12.28,12.29,12.24,12.27,109352.0,12.28,12.29,12.24,12.27,109352.0
2018-12-12 09:50:00,12.28,12.33,12.28,12.3,26624.0,12.28,12.33,12.28,12.3,26624.0
2018-12-12 09:55:00,12.29,12.34,12.29,12.34,35860.0,12.29,12.34,12.29,12.34,35860.0
2018-12-12 10:00:00,12.34,12.34,12.32,12.34,52400.0,12.34,12.34,12.32,12.34,52400.0
2018-12-12 10:05:00,12.34,12.38,12.34,12.38,38696.0,12.34,12.38,12.34,12.38,38696.0
2018-12-12 10:10:00,12.38,12.41,12.38,12.4,25600.0,12.38,12.41,12.38,12.4,25600.0
2018-12-12 10:15:00,12.41,12.43,12.4,12.43,20928.0,12.41,12.43,12.4,12.43,20928.0
2018-12-12 10:20:00,12.42,12.45,12.42,12.42,31312.0,12.42,12.45,12.42,12.42,31312.0
2018-12-12 10:25:00,12.41,12.42,12.39,12.39,39576.0,12.41,12.42,12.39,12.39,39576.0
2018-12-12 10:30:00,12.39,12.41,12.38,12.41,20660.0,12.39,12.41,12.38,12.41,20660.0
2018-12-12 10:35:00,12.41,12.41,12.38,12.39,58868.0,12.41,12.41,12.38,12.39,58868.0
2018-12-12 10:40:00,12.39,12.42,12.38,12.42,21852.0,12.39,12.42,12.38,12.42,21852.0
2018-12-12 10:45:00,12.41,12.42,12.39,12.42,19372.0,12.41,12.42,12.39,12.42,19372.0
2018-12-12 10:50:00,12.42,12.44,12.42,12.43,32656.0,12.42,12.44,12.42,12.43,32656.0
2018-12-12 10:55:00,12.43,12.47,12.43,12.45,52360.0,12.43,12.47,12.43,12.45,52360.0
2018-12-12 11:00:00,12.45,12.45,12.42,12.43,29192.0,12.45,12.45,12.42,12.43,29192.0
2018-12-12 11:05:00,12.44,12.44,12.39,12.4,21368.0,12.44,12.44,12.39,12.4,21368.0
2018-12-12 11:10:00,12.4,12.4,12.36,12.37,13600.0,12.4,12.4,12.36,12.37,13600.0
2018-12-12 11:15:00,12.37,12.4,12.37,12.37,25200.0,12.37,12.4,12.37,12.37,25200.0
2018-12-12 11:20:00,12.37,12.38,12.36,12.38,50236.0,12.37,12.38,12.36,12.38,50236.0
2018-12-12 11:25:00,12.38,12.39,12.37,12.37,23848.0,12.38,12.39,12.37,12.37,23848.0
2018-12-12 11:30:00,12.37,12.38,12.35,12.35,39028.0,12.37,12.38,12.35,12.35,39028.0
2018-12-12 11:35:00,12.35,12.37,12.34,12.36,33680.0,12.35,12.37,12.34,12.36,33680.0
2018-12-12 11:40:00,12.36,12.38,12.36,12.38,27600.0,12.36,12.38,12.36,12.38,27600.0
2018-12-12 11:45:00,12.39,12.41,12.38,12.41,51776.0,12.39,12.41,12.38,12.41,51776.0
2018-12-12 11:50:00,12.41,12.43,12.4,12.41,31768.0,12.41,12.43,12.4,12.41,31768.0
2018-12-12 11:55:00,12.41,12.43,12.4,12.43,69076.0,12.41,12.43,12.4,12.43,69076.0
2018-12-12 12:00:00,12.43,12.46,12.43,12.45,37016.0,12.43,12.46,12.43,12.45,37016.0
2018-12-12 12:05:00,12.45,12.45,12.4,12.42,30680.0,12.45,12.45,12.4,12.42,30680.0
2018-12-12 12:10:00,12.43,12.45,12.43,12.45,33208.0,12.43,12.45,12.43,12.45,33208.0
2018-12-12 12:15:00,12.44,12.45,12.43,12.45,37220.0,12.44,12.45,12.43,12.45,37220.0
2018-12-12 12:20:00,12.44,12.46,12.41,12.42,107540.0,12.44,12.46,12.41,12.42,107540.0
2018-12-12 12:25:00,12.42,12.45,12.42,12.45,38852.0,12.42,12.45,12.42,12.45,38852.0
2018-12-12 12:30:00,12.46,12.46,12.44,12.45,32800.0,12.46,12.46,12.44,12.45,32800.0
2018-12-12 12:35:00,12.45,12.46,12.42,12.43,33816.0,12.45,12.46,12.42,12.43,33816.0
2018-12-12 12:40:00,12.43,12.46,12.43,12.46,22432.0,12.43,12.46,12.43,12.46,22432.0
2018-12-12 12:45:00,12.46,12.48,12.46,12.47,41608.0,12.46,12.48,12.46,12.47,41608.0
2018-12-12 12:50:00,12.47,12.51,12.47,12.51,54784.0,12.47,12.51,12.47,12.51,54784.0
2018-12-12 12:55:00,12.5,12.52,12.5,12.51,22812.0,12.5,12.52,12.5,12.51,22812.0
2018-12-12 13:00:00,12.51,12.53,12.51,12.53,46756.0,12.51,12.53,12.51,12.53,46756.0
2018-12-12 13:05:00,12.53,12.53,12.51,12.51,13240.0,12.53,12.53,12.51,12.51,13240.0
2018-12-12 13:10:00,12.51,12.54,12.51,12.53,37792.0,12.51,12.54,12.51,12.53,37792.0
2018-12-12 13:15:00,12.53,12.53,12.49,12.49,9052.0,12.53,12.53,12.49,12.49,9052.0
2018-12-12 13:20:00,12.49,12.49,12.47,12.49,47204.0,12.49,12.49,12.47,12.49,47204.0
2018-12-12 13:25:00,12.49,12.5,12.48,12.5,23200.0,12.49,12.5,12.48,12.5,23200.0
2018-12-12 13:30:00,12.5,12.5,12.48,12.49,18632.0,12.5,12.5,12.48,12.49,18632.0
2018-12-12 13:35:00,12.49,12.49,12.46,12.47,26112.0,12.49,12.49,12.46,12.47,26112.0
2018-12-12 13:40:00,12.46,12.47,12.46,12.47,24012.0,12.46,12.47,12.46,12.47,24012.0
2018-12-12 13:45:00,12.48,12.49,12.47,12.49,44512.0,12.48,12.49,12.47,12.49,44512.0
2018-12-12 13:50:00,12.49,12.5,12.47,12.47,40888.0,12.49,12.5,12.47,12.47,40888.0
2018-12-12 13:55:00,12.46,12.47,12.45,12.47,49272.0,12.46,12.47,12.45,12.47,49272.0
2018-12-12 14:00:00,12.47,12.47,12.45,12.46,37592.0,12.47,12.47,12.45,12.46,37592.0
2018-12-12 14:05:00,12.46,12.47,12.45,12.47,53544.0,12.46,12.47,12.45,12.47,53544.0
2018-12-12 14:10:00,12.47,12.47,12.42,12.43,50140.0,12.47,12.47,12.42,12.43,50140.0
2018-12-12 14:15:00,12.42,12.43,12.42,12.43,11200.0,12.42,12.43,12.42,12.43,11200.0
2018-12-12 14:20:00,12.43,12.44,12.42,12.42,22840.0,12.43,12.44,12.42,12.42,22840.0
2018-12-12 14:25:00,12.42,12.43,12.39,12.39,58408.0,12.42,12.43,12.39,12.39,58408.0
2018-12-12 14:30:00,12.39,12.4,12.38,12.4,104836.0,12.39,12.4,12.38,12.4,104836.0
2018-12-12 14:35:00,12.4,12.4,12.38,12.39,30876.0,12.4,12.4,12.38,12.39,30876.0
2018-12-12 14:40:00,12.4,12.41,12.38,12.41,86712.0,12.4,12.41,12.38,12.41,86712.0
2018-12-12 14:45:00,12.41,12.43,12.4,12.4,84616.0,12.41,12.43,12.4,12.4,84616.0
2018-12-12 14:50:00,12.4,12.41,12.39,12.4,22180.0,12.4,12.41,12.39,12.4,22180.0
2018-12-12 14:55:00,12.4,12.42,12.4,12.42,25736.0,12.4,12.42,12.4,12.42,25736.0
2018-12-12 15:00:00,12.41,12.42,12.4,12.4,27260.0,12.41,12.42,12.4,12.4,27260.0
2018-12-12 15:05:00,12.4,12.41,12.39,12.41,32336.0,12.4,12.41,12.39,12.41,32336.0
2018-12-12 15:10:00,12.41,12.43,12.4,12.4,24896.0,12.41,12.43,12.4,12.4,24896.0
2018-12-12 15:15:00,12.4,12.4,12.38,12.39,115824.0,12.4,12.4,12.38,12.39,115824.0
2018-12-12 15:20:00,12.38,12.4,12.37,12.4,121340.0,12.38,12.4,12.37,12.4,121340.0
2018-12-12 15:25:00,12.39,12.4,12.37,12.37,120656.0,12.39,12.4,12.37,12.37,120656.0
2018-12-12 15:30:00,12.37,12.4,12.37,12.39,115404.0,12.37,12.4,12.37,12.39,115404.0
2018-12-12 15:35:00,12.4,12.42,12.39,12.42,99816.0,12.4,12.42,12.39,12.42,99816.0
2018-12-12 15:40:00,12.42,12.43,12.4,12.41,141528.0,12.42,12.43,12.4,12.41,141528.0
2018-12-12 15:45:00,12.41,12.41,12.38,12.39,173692.0,12.41,12.41,12.38,12.39,173692.0
2018-12-12 15:50:00,12.38,12.38,12.35,12.36,119972.0,12.38,12.38,12.35,12.36,119972.0
2018-12-12 15:55:00,12.34,12.35,12.3,12.32,222112.0,12.34,12.35,12.3,12.32,222112.0
2018-12-13 09:30:00,12.34,12.37,12.33,12.35,40412.0,12.34,12.37,12.33,12.35,40412.0
2018-12-13 09:35:00,12.36,12.4,12.36,12.39,15632.0,12.36,12.4,12.36,12.39,15632.0
2018-12-13 09:40:00,12.38,12.4,12.34,12.34,40440.0,12.38,12.4,12.34,12.34,40440.0
2018-12-13 09:45:00,12.34,12.36,12.31,12.32,14784.0,12.34,12.36,12.31,12.32,14784.0
2018-12-13 09:50:00,12.32,12.33,12.3,12.3,34800.0,12.32,12.33,12.3,12.3,34800.0
2018-12-13 09:55:00,12.29,12.33,12.28,12.32,26856.0,12.29,12.33,12.28,12.32,26856.0
2018-12-13 10:00:00,12.33,12.38,12.33,12.38,23052.0,12.33,12.38,12.33,12.38,23052.0
2018-12-13 10:05:00,12.38,12.38,12.34,12.36,54056.0,12.38,12.38,12.34,12.36,54056.0
2018-12-13 10:10:00,12.36,12.39,12.36,12.38,15008.0,12.36,12.39,12.36,12.38,15008.0
2018-12-13 10:15:00,12.38,12.38,12.36,12.36,12532.0,12.38,12.38,12.36,12.36,12532.0
2018-12-13 10:20:00,12.37,12.37,12.35,12.36,18800.0,12.37,12.37,12.35,12.36,18800.0
2018-12-13 10:25:00,12.36,12.38,12.34,12.34,26732.0,12.36,12.38,12.34,12.34,26732.0
2018-12-13 10:30:00,12.33,12.36,12.33,12.33,46480.0,12.33,12.36,12.33,12.33,46480.0
2018-12-13 10:35:00,12.34,12.36,12.34,12.34,34496.0,12.34,12.36,12.34,12.34,34496.0
2018-12-13 10:40:00,12.34,12.34,12.32,12.33,49500.0,12.34,12.34,12.32,12.33,49500.0
2018-12-13 10:45:00,12.33,12.35,12.33,12.34,28800.0,12.33,12.35,12.33,12.34,28800.0
2018-12-13 10:50:00,12.34,12.34,12.3,12.31,38368.0,12.34,12.34,12.3,12.31,38368.0
2018-12-13 10:55:00,12.31,12.33,12.31,12.32,30540.0,12.31,12.33,12.31,12.32,30540.0
2018-12-13 11:00:00,12.33,12.33,12.28,12.31,15668.0,12.33,12.33,12.28,12.31,15668.0
2018-12-13 11:05:00,12.29,12.33,12.29,12.33,18000.0,12.29,12.33,12.29,12.33,18000.0
2018-12-13 11:10:00,12.33,12.34,12.32,12.32,33040.0,12.33,12.34,12.32,12.32,33040.0
2018-12-13 11:15:00,12.32,12.34,12.3,12.33,59028.0,12.32,12.34,12.3,12.33,59028.0
2018-12-13 11:20:00,12.33,12.34,12.32,12.33,36348.0,12.33,12.34,12.32,12.33,36348.0
2018-12-13 11:25:00,12.34,12.37,12.34,12.37,44152.0,12.34,12.37,12.34,12.37,44152.0
2018-12-13 11:30:00,12.36,12.38,12.35,12.38,65580.0,12.36,12.38,12.35,12.38,65580.0
2018-12-13 11:35:00,12.39,12.4,12.38,12.39,33600.0,12.39,12.4,12.38,12.39,33600.0
2018-12-13 11:40:00,12.39,12.43,12.38,12.43,63040.0,12.39,12.43,12.38,12.43,63040.0
2018-12-13 11:45:00,12.43,12.43,12.4,12.4,78172.0,12.43,12.43,12.4,12.4,78172.0
2018-12-13 11:50:00,12.39,12.39,12.34,12.35,24000.0,12.39,12.39,12.34,12.35,24000.0
2018-12-13 11:55:00,12.35,12.36,12.34,12.34,55664.0,12.35,12.36,12.34,12.34,55664.0
2018-12-13 12:00:00,12.34,12.34,12.31,12.31,22200.0,12.34,12.34,12.31,12.31,22200.0
2018-12-13 12:05:00,12.31,12.32,12.31,12.31,81404.0,12.31,12.32,12.31,12.31,81404.0
2018-12-13 12:10:00,12.31,12.32,12.29,12.31,71376.0,12.31,12.32,12.29,12.31,71376.0
2018-12-13 12:15:00,12.3,12.32,12.29,12.31,57416.0,12.3,12.32,12.29,12.31,57416.0
2018-12-13 12:20:00,12.31,12.31,12.29,12.29,40800.0,12.31,12.31,12.29,12.29,40800.0
2018-12-13 12:25:00,12.29,12.3,12.26,12.26,47640.0,12.29,12.3,12.26,12.26,47640.0
2018-12-13 12:30:00,12.26,12.29,12.26,12.28,54900.0,12.26,12.29,12.26,12.28,54900.0
2018-12-13 12:35:00,12.29,12.3,12.29,12.3,28160.0,12.29,12.3,12.29,12.3,28160.0
2018-12-13 12:40:00,12.3,12.3,12.28,12.28,18412.0,12.3,12.3,12.28,12.28,18412.0
2018-12-13 12:45:00,12.28,12.28,12.27,12.28,47512.0,12.28,12.28,12.27,12.28,47512.0
2018-12-13 12:50:00,12.28,12.29,12.26,12.27,38128.0,12.28,12.29,12.26,12.27,38128.0
2018-12-13 12:55:00,12.27,12.27,12.25,12.26,20644.0,12.27,12.27,12.25,12.26,20644.0
2018-12-13 13:00:00,12.25,12.26,12.24,12.25,22056.0,12.25,12.26,12.24,12.25,22056.0
2018-12-13 13:05:00,12.25,12.26,12.24,12.26,21176.0,12.25,12.26,12.24,12.26,21176.0
2018-12-13 13:10:00,12.25,12.26,12.24,12.26,19612.0,12.25,12.26,12.24,12.26,19612.0
2018-12-13 13:15:00,12.26,12.27,12.26,12.26,21400.0,12.26,12.27,12.26,12.26,21400.0
2018-12-13 13:20:00,12.26,12.28,12.26,12.28,41240.0,12.26,12.28,12.26,12.28,41240.0
2018-12-13 13:25:00,12.28,12.28,12.24,12.28,28976.0,12.28,12.28,12.24,12.28,28976.0
2018-12-13 13:30:00,12.28,12.31,12.28,12.3,25852.0,12.28,12.31,12.28,12.3,25852.0
2018-12-13 13:35:00,12.3,12.33,12.29,12.32,42452.0,12.3,12.33,12.29,12.32,42452.0
2018-12-13 13:40:00,12.33,12.34,12.32,12.32,22540.0,12.33,12.34,12.32,12.32,22540.0
2018-12-13 13:45:00,12.32,12.32,12.31,12.31,19796.0,12.32,12.32,12.31,12.31,19796.0
2018-12-13 13:50:00,12.31,12.31,12.28,12.28,22800.0,12.31,12.31,12.28,12.28,22800.0
2018-12-13 13:55:00,12.28,12.29,12.27,12.28,26716.0,12.28,12.29,12.27,12.28,26716.0
2018-12-13 14:00:00,12.28,12.29,12.27,12.27,16416.0,12.28,12.29,12.27,12.27,16416.0
2018-12-13 14:05:00,12.28,12.28,12.26,12.27,116020.0,12.28,12.28,12.26,12.27,116020.0
2018-12-13 14:10:00,12.27,12.28,12.26,12.27,44476.0,12.27,12.28,12.26,12.27,44476.0
2018-12-13 14:15:00,12.27,12.28,12.26,12.27,35108.0,12.27,12.28,12.26,12.27,35108.0
2018-12-13 14:20:00,12.27,12.29,12.27,12.29,83544.0,12.27,12.29,12.27,12.29,83544.0
2018-12-13 14:25:00,12.29,12.3,12.28,12.3,96284.0,12.29,12.3,12.28,12.3,96284.0
2018-12-13 14:30:00,12.3,12.3,12.28,12.29,60928.0,12.3,12.3,12.28,12.29,60928.0
2018-12-13 14:35:00,12.29,12.31,12.28,12.3,74136.0,12.29,12.31,12.28,12.3,74136.0
2018-12-13 14:40:00,12.3,12.31,12.29,12.3,50636.0,12.3,12.31,12.29,12.3,50636.0
2018-12-13 14:45:00,12.31,12.31,12.3,12.3,38108.0,12.31,12.31,12.3,12.3,38108.0
2018-12-13 14:50:00,12.31,12.32,12.31,12.31,36800.0,12.31,12.32,12.31,12.31,36800.0
2018-12-13 14:55:00,12.31,12.33,12.31,12.32,44160.0,12.31,12.33,12.31,12.32,44160.0
2018-12-13 15:00:00,12.32,12.33,12.31,12.31,51200.0,12.32,12.33,12.31,12.31,51200.0
2018-12-13 15:05:00,12.31,12.31,12.3,12.3,63968.0,12.31,12.31,12.3,12.3,63968.0
2018-12-13 15:10:00,12.3,12.33,12.3,12.32,52248.0,12.3,12.33,12.3,12.32,52248.0
2018-12-13 15:15:00,12.32,12.34,12.32,12.33,29468.0,12.32,12.34,12.32,12.33,29468.0
2018-12-13 15:20:00,12.33,12.35,12.33,12.34,72708.0,12.33,12.35,12.33,12.34,72708.0
2018-12-13 15:25:00,12.34,12.34,12.34,12.34,53172.0,12.34,12.34,12.34,12.34,53172.0
2018-12-13 15:30:00,12.34,12.36,12.33,12.35,129096.0,12.34,12.36,12.33,12.35,129096.0
2018-12-13 15:35:00,12.34,12.35,12.34,12.35,150424.0,12.34,12.35,12.34,12.35,150424.0
2018-12-13 15:40:00,12.34,12.38,12.34,12.38,110136.0,12.34,12.38,12.34,12.38,110136.0
2018-12-13 15:45:00,12.38,12.39,12.36,12.36,134240.0,12.38,12.39,12.36,12.36,134240.0
2018-12-13 15:50:00,12.36,12.37,12.35,12.35,167956.0,12.36,12.37,12.35,12.35,167956.0
2018-12-13 15:55:00,12.35,12.36,12.32,12.35,409492.0,12.35,12.36,12.32,12.35,409492.0
2018-12-14 09:30:00,12.22,12.27,12.21,12.25,50380.0,12.22,12.27,12.21,12.25,50380.0
2018-12-14 09:35:00,12.26,12.28,12.23,12.27,45308.0,12.26,12.28,12.23,12.27,45308.0
2018-12-14 09:40:00,12.26,12.27,12.24,12.27,29752.0,12.26,12.27,12.24,12.27,29752.0
2018-12-14 09:45:00,12.27,12.32,12.27,12.29,79108.0,12.27,12.32,12.27,12.29,79108.0
2018-12-14 09:50:00,12.29,12.3,12.25,12.28,70968.0,12.29,12.3,12.25,12.28,70968.0
2018-12-14 09:55:00,12.28,12.34,12.27,12.34,51504.0,12.28,12.34,12.27,12.34,51504.0
2018-12-14 10:00:00,12.34,12.35,12.31,12.33,33892.0,12.34,12.35,12.31,12.33,33892.0
2018-12-14 10:05:00,12.31,12.31,12.27,12.29,63536.0,12.31,12.31,12.27,12.29,63536.0
2018-12-14 10:10:00,12.3,12.31,12.3,12.31,62192.0,12.3,12.31,12.3,12.31,62192.0
2018-12-14 10:15:00,12.31,12.33,12.31,12.32,24200.0,12.31,12.33,12.31,12.32,24200.0
2018-12-14 10:20:00,12.33,12.34,12.31,12.32,27648.0,12.33,12.34,12.31,12.32,27648.0
2018-12-14 10:25:00,12.32,12.33,12.26,12.28,57464.0,12.32,12.33,12.26,12.28,57464.0
2018-12-14 10:30:00,12.28,12.28,12.25,12.26,26200.0,12.28,12.28,12.25,12.26,26200.0
2018-12-14 10:35:00,12.26,12.28,12.26,12.28,28636.0,12.26,12.28,12.26,12.28,28636.0
2018-12-14 10:40:00,12.28,12.28,12.26,12.27,32256.0,12.28,12.28,12.26,12.27,32256.0
2018-12-14 10:45:00,12.28,12.32,12.27,12.29,46756.0,12.28,12.32,12.27,12.29,46756.0
2018-12-14 10:50:00,12.29,12.31,12.28,12.3,28696.0,12.29,12.31,12.28,12.3,28696.0
2018-12-14 10:55:00,12.29,12.29,12.27,12.28,84480.0,12.29,12.29,12.27,12.28,84480.0
2018-12-14 11:00:00,12.28,12.31,12.27,12.3,75088.0,12.28,12.31,12.27,12.3,75088.0
2018-12-14 11:05:00,12.3,12.31,12.29,12.31,64720.0,12.3,12.31,12.29,12.31,64720.0
2018-12-14 11:10:00,12.3,12.3,12.26,12.29,70984.0,12.3,12.3,12.26,12.29,70984.0
2018-12-14 11:15:00,12.29,12.32,12.28,12.31,46916.0,12.29,12.32,12.28,12.31,46916.0
2018-12-14 11:20:00,12.31,12.31,12.24,12.24,33192.0,12.31,12.31,12.24,12.24,33192.0
2018-12-14 11:25:00,12.24,12.28,12.24,12.28,112540.0,12.24,12.28,12.24,12.28,112540.0
2018-12-14 11:30:00,12.28,12.3,12.28,12.28,64624.0,12.28,12.3,12.28,12.28,64624.0
2018-12-14 11:35:00,12.28,12.29,12.27,12.28,46932.0,12.28,12.29,12.27,12.28,46932.0
2018-12-14 11:40:00,12.28,12.3,12.24,12.24,52532.0,12.28,12.3,12.24,12.24,52532.0
2018-12-14 11:45:00,12.24,12.24,12.21,12.21,55892.0,12.24,12.24,12.21,12.21,55892.0
2018-12-14 11:50:00,12.21,12.21,12.18,12.19,40628.0,12.21,12.21,12.18,12.19,40628.0
2018-12-14 11:55:00,12.2,12.2,12.16,12.17,32916.0,12.2,12.2,12.16,12.17,32916.0
2018-12-14 12:00:00,12.18,12.22,12.18,12.21,132312.0,12.18,12.22,12.18,12.21,132312.0
2018-12-14 12:05:00,12.22,12.23,12.19,12.2,52692.0,12.22,12.23,12.19,12.2,52692.0
2018-12-14 12:10:00,12.2,12.2,12.18,12.18,46616.0,12.2,12.2,12.18,12.18,46616.0
2018-12-14 12:15:00,12.18,12.22,12.17,12.22,59600.0,12.18,12.22,12.17,12.22,59600.0
2018-12-14 12:20:00,12.21,12.22,12.19,12.21,35404.0,12.21,12.22,12.19,12.21,35404.0
2018-12-14 12:25:00,12.21,12.22,12.2,12.21,47564.0,12.21,12.22,12.2,12.21,47564.0
2018-12-14 12:30:00,12.21,12.22,12.2,12.2,47916.0,12.21,12.22,12.2,12.2,47916.0
2018-12-14 12:35:00,12.2,12.22,12.2,12.21,78420.0,12.2,12.22,12.2,12.21,78420.0
2018-12-14 12:40:00,12.21,12.21,12.17,12.18,46436.0,12.21,12.21,12.17,12.18,46436.0
2018-12-14 12:45:00,12.17,12.18,12.16,12.17,48600.0,12.17,12.18,12.16,12.17,48600.0
2018-12-14 12:50:00,12.18,12.21,12.18,12.21,76792.0,12.18,12.21,12.18,12.21,76792.0
2018-12-14 12:55:00,12.21,12.22,12.17,12.17,27856.0,12.21,12.22,12.17,12.17,27856.0
2018-12-14 13:00:00,12.17,12.18,12.16,12.16,67616.0,12.17,12.18,12.16,12.16,67616.0
2018-12-14 13:05:00,12.17,12.19,12.16,12.18,177572.0,12.17,12.19,12.16,12.18,177572.0
2018-12-14 13:10:00,12.18,12.2,12.16,12.16,165000.0,12.18,12.2,12.16,12.16,165000.0
2018-12-14 13:15:00,12.17,12.18,12.17,12.17,117784.0,12.17,12.18,12.17,12.17,117784.0
2018-12-14 13:20:00,12.17,12.17,12.12,12.12,241108.0,12.17,12.17,12.12,12.12,241108.0
2018-12-14 13:25:00,12.12,12.15,12.12,12.14,106512.0,12.12,12.15,12.12,12.14,106512.0
2018-12-14 13:30:00,12.14,12.16,12.13,12.13,74240.0,12.14,12.16,12.13,12.13,74240.0
2018-12-14 13:35:00,12.13,12.14,12.12,12.12,38792.0,12.13,12.14,12.12,12.12,38792.0
2018-12-14 13:40:00,12.12,12.14,12.11,12.14,40604.0,12.12,12.14,12.11,12.14,40604.0
2018-12-14 13:45:00,12.14,12.17,12.14,12.15,63368.0,12.14,12.17,12.14,12.15,63368.0
2018-12-14 13:50:00,12.15,12.16,12.14,12.14,67344.0,12.15,12.16,12.14,12.14,67344.0
2018-12-14 13:55:00,12.14,12.16,12.14,12.15,56900.0,12.14,12.16,12.14,12.15,56900.0
2018-12-14 14:00:00,12.15,12.15,12.12,12.14,68468.0,12.15,12.15,12.12,12.14,68468.0
2018-12-14 14:05:00,12.13,12.15,12.13,12.14,36064.0,12.13,12.15,12.13,12.14,36064.0
2018-12-14 14:10:00,12.14,12.14,12.1,12.11,56244.0,12.14,12.14,12.1,12.11,56244.0
2018-12-14 14:15:00,12.12,12.13,12.12,12.12,42168.0,12.12,12.13,12.12,12.12,42168.0
2018-12-14 14:20:00,12.13,12.17,12.13,12.16,109340.0,12.13,12.17,12.13,12.16,109340.0
2018-12-14 14:25:00,12.17,12.19,12.13,12.16,143740.0,12.17,12.19,12.13,12.16,143740.0
2018-12-14 14:30:00,12.16,12.17,12.15,12.15,80616.0,12.16,12.17,12.15,12.15,80616.0
2018-12-14 14:35:00,12.15,12.15,12.09,12.09,65060.0,12.15,12.15,12.09,12.09,65060.0
2018-12-14 14:40:00,12.09,12.11,12.08,12.1,86100.0,12.09,12.11,12.08,12.1,86100.0
2018-12-14 14:45:00,12.1,12.12,12.1,12.11,64772.0,12.1,12.12,12.1,12.11,64772.0
2018-12-14 14:50:00,12.11,12.12,12.09,12.09,88056.0,12.11,12.12,12.09,12.09,88056.0
2018-12-14 14:55:00,12.09,12.11,12.07,12.07,255676.0,12.09,12.11,12.07,12.07,255676.0
2018-12-14 15:00:00,12.07,12.09,12.07,12.08,107672.0,12.07,12.09,12.07,12.08,107672.0
2018-12-14 15:05:00,12.08,12.08,12.06,12.06,90816.0,12.08,12.08,12.06,12.06,90816.0
2018-12-14 15:10:00,12.06,12.11,12.06,12.1,121308.0,12.06,12.11,12.06,12.1,121308.0
2018-12-14 15:15:00,12.1,12.12,12.1,12.12,80684.0,12.1,12.12,12.1,12.12,80684.0
2018-12-14 15:20:00,12.12,12.12,12.09,12.1,93904.0,12.12,12.12,12.09,12.1,93904.0
2018-12-14 15:25:00,12.1,12.11,12.09,12.09,96800.0,12.1,12.11,12.09,12.09,96800.0
2018-12-14 15:30:00,12.09,12.1,12.06,12.06,96492.0,12.09,12.1,12.06,12.06,96492.0
2018-12-14 15:35:00,12.06,12.06,12.05,12.06,114400.0,12.06,12.06,12.05,12.06,114400.0
2018-12-14 15:40:00,12.06,12.06,12.02,12.02,197336.0,12.06,12.06,12.02,12.02,197336.0
2018-12-14 15:45:00,12.03,12.04,12.03,12.04,263020.0,12.03,12.04,12.03,12.04,263020.0
2018-12-14 15:50:00,12.03,12.04,11.98,12.0,562588.0,12.03,12.04,11.98,12.0,562588.0
2018-12-14 15:55:00,12.0,12.02,11.99,12.01,783596.0,12.0,12.02,11.99,12.01,783596.0
2018-12-17 09:30:00,12.0,12.0,11.88,11.9,32260.0,12.0,12.0,11.88,11.9,32260.0
2018-12-17 09:35:00,11.9,11.91,11.85,11.88,49580.0,11.9,11.91,11.85,11.88,49580.0
2018-12-17 09:40:00,11.87,11.89,11.81,11.84,32756.0,11.87,11.89,11.81,11.84,32756.0
2018-12-17 09:45:00,11.85,11.86,11.78,11.8,38528.0,11.85,11.86,11.78,11.8,38528.0
2018-12-17 09:50:00,11.79,11.81,11.76,11.79,27800.0,11.79,11.81,11.76,11.79,27800.0
2018-12-17 09:55:00,11.8,11.84,11.79,11.84,22400.0,11.8,11.84,11.79,11.84,22400.0
2018-12-17 10:00:00,11.84,11.87,11.83,11.84,78760.0,11.84,11.87,11.83,11.84,78760.0
2018-12-17 10:05:00,11.84,11.86,11.8,11.86,66288.0,11.84,11.86,11.8,11.86,66288.0
2018-12-17 10:10:00,11.86,11.88,11.84,11.88,37760.0,11.86,11.88,11.84,11.88,37760.0
2018-12-17 10:15:00,11.89,11.89,11.86,11.86,34960.0,11.89,11.89,11.86,11.86,34960.0
2018-12-17 10:20:00,11.87,11.88,11.86,11.87,35200.0,11.87,11.88,11.86,11.87,35200.0
2018-12-17 10:25:00,11.87,11.93,11.87,11.9,37140.0,11.87,11.93,11.87,11.9,37140.0
2018-12-17 10:30:00,11.92,11.93,11.9,11.91,38000.0,11.92,11.93,11.9,11.91,38000.0
2018-12-17 10:35:00,11.89,11.9,11.88,11.9,28392.0,11.89,11.9,11.88,11.9,28392.0
2018-12-17 10:40:00,11.9,11.97,11.89,11.96,42400.0,11.9,11.97,11.89,11.96,42400.0
2018-12-17 10:45:00,11.97,11.99,11.95,11.97,22824.0,11.97,11.99,11.95,11.97,22824.0
2018-12-17 10:50:00,11.96,12.02,11.96,12.02,82788.0,11.96,12.02,11.96,12.02,82788.0
2018-12-17 10:55:00,12.03,12.08,12.03,12.07,89056.0,12.03,12.08,12.03,12.07,89056.0
2018-12-17 11:00:00,12.07,12.11,12.07,12.1,38480.0,12.07,12.11,12.07,12.1,38480.0
2018-12-17 11:05:00,12.11,12.13,12.08,12.1,122496.0,12.11,12.13,12.08,12.1,122496.0
2018-12-17 11:10:00,12.11,12.11,12.06,12.1,63692.0,12.11,12.11,12.06,12.1,63692.0
2018-12-17 11:15:00,12.1,12.13,12.09,12.12,55600.0,12.1,12.13,12.09,12.12,55600.0
2018-12-17 11:20:00,12.13,12.13,12.12,12.12,34472.0,12.13,12.13,12.12,12.12,34472.0
2018-12-17 11:25:00,12.13,12.13,12.08,12.08,45416.0,12.13,12.13,12.08,12.08,45416.0
2018-12-17 11:30:00,12.1,12.1,12.06,12.07,70620.0,12.1,12.1,12.06,12.07,70620.0
2018-12-17 11:35:00,12.07,12.07,12.06,12.07,70072.0,12.07,12.07,12.06,12.07,70072.0
2018-12-17 11:40:00,12.07,12.08,12.06,12.08,75720.0,12.07,12.08,12.06,12.08,75720.0
2018-12-17 11:45:00,12.08,12.1,12.07,12.1,29660.0,12.08,12.1,12.07,12.1,29660.0
2018-12-17 11:50:00,12.11,12.11,12.06,12.06,57136.0,12.11,12.11,12.06,12.06,57136.0
2018-12-17 11:55:00,12.06,12.11,12.06,12.11,59224.0,12.06,12.11,12.06,12.11,59224.0
2018-12-17 12:00:00,12.1,12.13,12.1,12.11,20000.0,12.1,12.13,12.1,12.11,20000.0
2018-12-17 12:05:00,12.11,12.12,12.07,12.07,129352.0,12.11,12.12,12.07,12.07,129352.0
2018-12-17 12:10:00,12.07,12.09,12.06,12.07,45112.0,12.07,12.09,12.06,12.07,45112.0
2018-12-17 12:15:00,12.07,12.09,12.07,12.08,30000.0,12.07,12.09,12.07,12.08,30000.0
2018-12-17 12:20:00,12.08,12.08,12.05,12.05,34000.0,12.08,12.08,12.05,12.05,34000.0
2018-12-17 12:25:00,12.05,12.06,12.04,12.05,65136.0,12.05,12.06,12.04,12.05,65136.0
2018-12-17 12:30:00,12.05,12.05,11.99,11.99,32400.0,12.05,12.05,11.99,11.99,32400.0
2018-12-17 12:35:00,11.98,12.02,11.98,12.01,108808.0,11.98,12.02,11.98,12.01,108808.0
2018-12-17 12:40:00,12.01,12.02,11.97,11.98,72964.0,12.01,12.02,11.97,11.98,72964.0
2018-12-17 12:45:00,11.98,11.99,11.96,11.97,32324.0,11.98,11.99,11.96,11.97,32324.0
2018-12-17 12:50:00,11.97,11.98,11.94,11.94,59348.0,11.97,11.98,11.94,11.94,59348.0
2018-12-17 12:55:00,11.94,11.95,11.93,11.93,54180.0,11.94,11.95,11.93,11.93,54180.0
2018-12-17 13:00:00,11.93,11.94,11.92,11.93,48352.0,11.93,11.94,11.92,11.93,48352.0
2018-12-17 13:05:00,11.93,11.97,11.93,11.97,58164.0,11.93,11.97,11.93,11.97,58164.0
2018-12-17 13:10:00,11.97,11.98,11.97,11.98,98800.0,11.97,11.98,11.97,11.98,98800.0
2018-12-17 13:15:00,11.97,11.97,11.95,11.97,94780.0,11.97,11.97,11.95,11.97,94780.0
2018-12-17 13:20:00,11.97,11.98,11.94,11.98,59968.0,11.97,11.98,11.94,11.98,59968.0
2018-12-17 13:25:00,11.98,11.99,11.96,11.97,122180.0,11.98,11.99,11.96,11.97,122180.0
2018-12-17 13:30:00,11.97,11.99,11.92,11.92,55348.0,11.97,11.99,11.92,11.92,55348.0
2018-12-17 13:35:00,11.92,11.93,11.89,11.9,127104.0,11.92,11.93,11.89,11.9,127104.0
2018-12-17 13:40:00,11.91,11.93,11.9,11.9,78244.0,11.91,11.93,11.9,11.9,78244.0
2018-12-17 13:45:00,11.9,11.9,11.88,11.9,82760.0,11.9,11.9,11.88,11.9,82760.0
2018-12-17 13:50:00,11.89,11.91,11.87,11.9,88204.0,11.89,11.91,11.87,11.9,88204.0
2018-12-17 13:55:00,11.9,11.94,11.89,11.89,47272.0,11.9,11.94,11.89,11.89,47272.0
2018-12-17 14:00:00,11.88,11.9,11.86,11.87,87908.0,11.88,11.9,11.86,11.87,87908.0
2018-12-17 14:05:00,11.86,11.89,11.86,11.88,107912.0,11.86,11.89,11.86,11.88,107912.0
2018-12-17 14:10:00,11.87,11.9,11.87,11.88,56180.0,11.87,11.9,11.87,11.88,56180.0
2018-12-17 14:15:00,11.88,11.89,11.86,11.86,70472.0,11.88,11.89,11.86,11.86,70472.0
2018-12-17 14:20:00,11.86,11.9,11.86,11.87,137000.0,11.86,11.9,11.86,11.87,137000.0
2018-12-17 14:25:00,11.88,11.88,11.84,11.84,83556.0,11.88,11.88,11.84,11.84,83556.0
2018-12-17 14:30:00,11.84,11.87,11.84,11.86,68120.0,11.84,11.87,11.84,11.86,68120.0
2018-12-17 14:35:00,11.86,11.87,11.86,11.87,129112.0,11.86,11.87,11.86,11.87,129112.0
2018-12-17 14:40:00,11.87,11.91,11.86,11.88,91104.0,11.87,11.91,11.86,11.88,91104.0
2018-12-17 14:45:00,11.88,11.89,11.84,11.85,118404.0,11.88,11.89,11.84,11.85,118404.0
2018-12-17 14:50:00,11.85,11.85,11.81,11.81,77676.0,11.85,11.85,11.81,11.81,77676.0
2018-12-17 14:55:00,11.81,11.83,11.81,11.83,115544.0,11.81,11.83,11.81,11.83,115544.0
2018-12-17 15:00:00,11.83,11.83,11.79,11.8,90112.0,11.83,11.83,11.79,11.8,90112.0
2018-12-17 15:05:00,11.8,11.84,11.8,11.81,113140.0,11.8,11.84,11.8,11.81,113140.0
2018-12-17 15:10:00,11.81,11.86,11.81,11.83,91536.0,11.81,11.86,11.81,11.83,91536.0
2018-12-17 15:15:00,11.83,11.83,11.82,11.83,91852.0,11.83,11.83,11.82,11.83,91852.0
2018-12-17 15:20:00,11.82,11.83,11.8,11.81,112568.0,11.82,11.83,11.8,11.81,112568.0
2018-12-17 15:25:00,11.81,11.81,11.79,11.8,111228.0,11.81,11.81,11.79,11.8,111228.0
2018-12-17 15:30:00,11.81,11.81,11.76,11.76,133304.0,11.81,11.81,11.76,11.76,133304.0
2018-12-17 15:35:00,11.76,11.77,11.74,11.75,169712.0,11.76,11.77,11.74,11.75,169712.0
2018-12-17 15:40:00,11.75,11.79,11.74,11.78,156544.0,11.75,11.79,11.74,11.78,156544.0
2018-12-17 15:45:00,11.78,11.79,11.72,11.74,245724.0,11.78,11.79,11.72,11.74,245724.0
2018-12-17 15:50:00,11.74,11.77,11.74,11.77,170404.0,11.74,11.77,11.74,11.77,170404.0
2018-12-17 15:55:00,11.78,11.81,11.77,11.8,437592.0,11.78,11.81,11.77,11.8,437592.0
2018-12-18 09:30:00,11.88,11.88,11.8,11.85,48012.0,11.88,11.88,11.8,11.85,48012.0
2018-12-18 09:35:00,11.87,11.92,11.87,11.87,34840.0,11.87,11.92,11.87,11.87,34840.0
2018-12-18 09:40:00,11.88,11.93,11.87,11.91,13200.0,11.88,11.93,11.87,11.91,13200.0
2018-12-18 09:45:00,11.92,11.93,11.85,11.85,91684.0,11.92,11.93,11.85,11.85,91684.0
2018-12-18 09:50:00,11.85,11.85,11.81,11.82,130260.0,11.85,11.85,11.81,11.82,130260.0
2018-12-18 09:55:00,11.83,11.86,11.79,11.81,105664.0,11.83,11.86,11.79,11.81,105664.0
2018-12-18 10:00:00,11.81,11.85,11.8,11.8,36324.0,11.81,11.85,11.8,11.8,36324.0
2018-12-18 10:05:00,11.79,11.81,11.75,11.75,67020.0,11.79,11.81,11.75,11.75,67020.0
2018-12-18 10:10:00,11.76,11.76,11.72,11.74,80916.0,11.76,11.76,11.72,11.74,80916.0
2018-12-18 10:15:00,11.74,11.78,11.73,11.77,58448.0,11.74,11.78,11.73,11.77,58448.0
2018-12-18 10:20:00,11.78,11.78,11.72,11.74,32520.0,11.78,11.78,11.72,11.74,32520.0
2018-12-18 10:25:00,11.74,11.76,11.72,11.74,40688.0,11.74,11.76,11.72,11.74,40688.0
2018-12-18 10:30:00,11.74,11.75,11.72,11.72,68032.0,11.74,11.75,11.72,11.72,68032.0
2018-12-18 10:35:00,11.72,11.73,11.69,11.71,152064.0,11.72,11.73,11.69,11.71,152064.0
2018-12-18 10:40:00,11.72,11.73,11.65,11.65,89352.0,11.72,11.73,11.65,11.65,89352.0
2018-12-18 10:45:00,11.65,11.68,11.65,11.66,84600.0,11.65,11.68,11.65,11.66,84600.0
2018-12-18 10:50:00,11.67,11.69,11.65,11.68,173880.0,11.67,11.69,11.65,11.68,173880.0
2018-12-18 10:55:00,11.68,11.71,11.67,11.71,218292.0,11.68,11.71,11.67,11.71,218292.0
2018-12-18 11:00:00,11.71,11.74,11.68,11.72,149076.0,11.71,11.74,11.68,11.72,149076.0
2018-12-18 11:05:00,11.72,11.72,11.7,11.7,93932.0,11.72,11.72,11.7,11.7,93932.0
2018-12-18 11:10:00,11.7,11.71,11.69,11.71,71780.0,11.7,11.71,11.69,11.71,71780.0
2018-12-18 11:15:00,11.71,11.71,11.7,11.7,77612.0,11.71,11.71,11.7,11.7,77612.0
2018-12-18 11:20:00,11.7,11.71,11.68,11.68,59476.0,11.7,11.71,11.68,11.68,59476.0
2018-12-18 11:25:00,11.67,11.67,11.63,11.66,102328.0,11.67,11.67,11.63,11.66,102328.0
2018-12-18 11:30:00,11.67,11.71,11.67,11.7,54984.0,11.67,11.71,11.67,11.7,54984.0
2018-12-18 11:35:00,11.71,11.73,11.67,11.67,129268.0,11.71,11.73,11.67,11.67,129268.0
2018-12-18 11:40:00,11.67,11.71,11.67,11.68,74732.0,11.67,11.71,11.67,11.68,74732.0
2018-12-18 11:45:00,11.68,11.69,11.67,11.68,47816.0,11.68,11.69,11.67,11.68,47816.0
2018-12-18 11:50:00,11.68,11.71,11.68,11.7,88580.0,11.68,11.71,11.68,11.7,88580.0
2018-12-18 11:55:00,11.7,11.71,11.68,11.69,63244.0,11.7,11.71,11.68,11.69,63244.0
2018-12-18 12:00:00,11.69,11.7,11.68,11.68,93992.0,11.69,11.7,11.68,11.68,93992.0
2018-12-18 12:05:00,11.68,11.72,11.68,11.72,128272.0,11.68,11.72,11.68,11.72,128272.0
2018-12-18 12:10:00,11.72,11.74,11.7,11.7,168012.0,11.72,11.74,11.7,11.7,168012.0
2018-12-18 12:15:00,11.7,11.71,11.69,11.71,99968.0,11.7,11.71,11.69,11.71,99968.0
2018-12-18 12:20:00,11.7,11.71,11.7,11.7,125656.0,11.7,11.71,11.7,11.7,125656.0
2018-12-18 12:25:00,11.7,11.7,11.67,11.67,102244.0,11.7,11.7,11.67,11.67,102244.0
2018-12-18 12:30:00,11.67,11.72,11.67,11.69,67172.0,11.67,11.72,11.67,11.69,67172.0
2018-12-18 12:35:00,11.69,11.7,11.68,11.7,35416.0,11.69,11.7,11.68,11.7,35416.0
2018-12-18 12:40:00,11.7,11.7,11.69,11.69,70392.0,11.7,11.7,11.69,11.69,70392.0
2018-12-18 12:45:00,11.7,11.71,11.69,11.7,113680.0,11.7,11.71,11.69,11.7,113680.0
2018-12-18 12:50:00,11.7,11.72,11.69,11.72,150452.0,11.7,11.72,11.69,11.72,150452.0
2018-12-18 12:55:00,11.72,11.73,11.7,11.71,102256.0,11.72,11.73,11.7,11.71,102256.0
2018-12-18 13:00:00,11.71,11.72,11.69,11.71,101232.0,11.71,11.72,11.69,11.71,101232.0
2018-12-18 13:05:00,11.71,11.71,11.69,11.7,84352.0,11.71,11.71,11.69,11.7,84352.0
2018-12-18 13:10:00,11.7,11.72,11.7,11.71,89608.0,11.7,11.72,11.7,11.71,89608.0
2018-12-18 13:15:00,11.7,11.7,11.69,11.7,54788.0,11.7,11.7,11.69,11.7,54788.0
2018-12-18 13:20:00,11.7,11.72,11.69,11.7,114096.0,11.7,11.72,11.69,11.7,114096.0
2018-12-18 13:25:00,11.7,11.7,11.68,11.7,60780.0,11.7,11.7,11.68,11.7,60780.0
2018-12-18 13:30:00,11.69,11.69,11.66,11.68,40536.0,11.69,11.69,11.66,11.68,40536.0
2018-12-18 13:35:00,11.68,11.69,11.65,11.66,65564.0,11.68,11.69,11.65,11.66,65564.0
2018-12-18 13:40:00,11.66,11.67,11.66,11.67,77756.0,11.66,11.67,11.66,11.67,77756.0
2018-12-18 13:45:00,11.67,11.7,11.66,11.69,87984.0,11.67,11.7,11.66,11.69,87984.0
2018-12-18 13:50:00,11.69,11.7,11.67,11.68,56928.0,11.69,11.7,11.67,11.68,56928.0
2018-12-18 13:55:00,11.68,11.68,11.67,11.68,37764.0,11.68,11.68,11.67,11.68,37764.0
2018-12-18 14:00:00,11.68,11.69,11.68,11.68,53348.0,11.68,11.69,11.68,11.68,53348.0
2018-12-18 14:05:00,11.68,11.71,11.67,11.71,54232.0,11.68,11.71,11.67,11.71,54232.0
2018-12-18 14:10:00,11.71,11.71,11.68,11.69,100616.0,11.71,11.71,11.68,11.69,100616.0
2018-12-18 14:15:00,11.69,11.7,11.68,11.7,51380.0,11.69,11.7,11.68,11.7,51380.0
2018-12-18 14:20:00,11.7,11.72,11.7,11.7,66036.0,11.7,11.72,11.7,11.7,66036.0
2018-12-18 14:25:00,11.7,11.71,11.69,11.7,145968.0,11.7,11.71,11.69,11.7,145968.0
2018-12-18 14:30:00,11.7,11.7,11.67,11.67,63340.0,11.7,11.7,11.67,11.67,63340.0
2018-12-18 14:35:00,11.67,11.69,11.65,11.65,126232.0,11.67,11.69,11.65,11.65,126232.0
2018-12-18 14:40:00,11.65,11.66,11.61,11.61,99544.0,11.65,11.66,11.61,11.61,99544.0
2018-12-18 14:45:00,11.61,11.61,11.6,11.6,75548.0,11.61,11.61,11.6,11.6,75548.0
2018-12-18 14:50:00,11.6,11.62,11.59,11.62,70880.0,11.6,11.62,11.59,11.62,70880.0
2018-12-18 14:55:00,11.62,11.62,11.56,11.58,123568.0,11.62,11.62,11.56,11.58,123568.0
2018-12-18 15:00:00,11.57,11.61,11.56,11.6,92784.0,11.57,11.61,11.56,11.6,92784.0
2018-12-18 15:05:00,11.6,11.6,11.55,11.58,146668.0,11.6,11.6,11.55,11.58,146668.0
2018-12-18 15:10:00,11.58,11.6,11.58,11.59,157636.0,11.58,11.6,11.58,11.59,157636.0
2018-12-18 15:15:00,11.59,11.61,11.58,11.6,100584.0,11.59,11.61,11.58,11.6,100584.0
2018-12-18 15:20:00,11.6,11.62,11.6,11.62,302432.0,11.6,11.62,11.6,11.62,302432.0
2018-12-18 15:25:00,11.62,11.65,11.61,11.65,189624.0,11.62,11.65,11.61,11.65,189624.0
2018-12-18 15:30:00,11.65,11.71,11.65,11.71,148808.0,11.65,11.71,11.65,11.71,148808.0
2018-12-18 15:35:00,11.71,11.73,11.71,11.73,206784.0,11.71,11.73,11.71,11.73,206784.0
2018-12-18 15:40:00,11.73,11.77,11.73,11.76,208068.0,11.73,11.77,11.73,11.76,208068.0
2018-12-18 15:45:00,11.76,11.81,11.76,11.8,248800.0,11.76,11.81,11.76,11.8,248800.0
2018-12-18 15:50:00,11.8,11.8,11.76,11.77,173872.0,11.8,11.8,11.76,11.77,173872.0
2018-12-18 15:55:00,11.77,11.77,11.74,11.74,556072.0,11.77,11.77,11.74,11.74,556072.0
2018-12-19 09:30:00,11.8,11.86,11.74,11.75,61172.0,11.8,11.86,11.74,11.75,61172.0
2018-12-19 09:35:00,11.76,11.85,11.76,11.82,74176.0,11.76,11.85,11.76,11.82,74176.0
2018-12-19 09:40:00,11.84,11.93,11.84,11.93,34644.0,11.84,11.93,11.84,11.93,34644.0
2018-12-19 09:45:00,11.93,11.99,11.91,11.97,88576.0,11.93,11.99,11.91,11.97,88576.0
2018-12-19 09:50:00,11.97,11.97,11.93,11.97,49780.0,11.97,11.97,11.93,11.97,49780.0
2018-12-19 09:55:00,11.97,12.0,11.97,11.97,70204.0,11.97,12.0,11.97,11.97,70204.0
2018-12-19 10:00:00,11.97,11.99,11.96,11.98,76376.0,11.97,11.99,11.96,11.98,76376.0
2018-12-19 10:05:00,11.98,11.99,11.97,11.99,83944.0,11.98,11.99,11.97,11.99,83944.0
2018-12-19 10:10:00,12.0,12.02,11.98,12.01,68156.0,12.0,12.02,11.98,12.01,68156.0
2018-12-19 10:15:00,12.02,12.05,12.02,12.05,143440.0,12.02,12.05,12.02,12.05,143440.0
2018-12-19 10:20:00,12.04,12.08,12.04,12.06,111656.0,12.04,12.08,12.04,12.06,111656.0
2018-12-19 10:25:00,12.06,12.11,12.06,12.1,99160.0,12.06,12.11,12.06,12.1,99160.0
2018-12-19 10:30:00,12.11,12.12,12.1,12.11,70788.0,12.11,12.12,12.1,12.11,70788.0
2018-12-19 10:35:00,12.11,12.11,12.08,12.08,56952.0,12.11,12.11,12.08,12.08,56952.0
2018-12-19 10:40:00,12.08,12.1,12.08,12.08,63844.0,12.08,12.1,12.08,12.08,63844.0
2018-12-19 10:45:00,12.08,12.08,12.06,12.07,47336.0,12.08,12.08,12.06,12.07,47336.0
2018-12-19 10:50:00,12.08,12.11,12.07,12.09,37320.0,12.08,12.11,12.07,12.09,37320.0
2018-12-19 10:55:00,12.08,12.08,12.04,12.07,47264.0,12.08,12.08,12.04,12.07,47264.0
2018-12-19 11:00:00,12.07,12.07,12.03,12.04,39080.0,12.07,12.07,12.03,12.04,39080.0
2018-12-19 11:05:00,12.04,12.05,12.04,12.04,25728.0,12.04,12.05,12.04,12.04,25728.0
2018-12-19 11:10:00,12.04,12.04,12.02,12.03,44948.0,12.04,12.04,12.02,12.03,44948.0
2018-12-19 11:15:00,12.02,12.03,12.01,12.02,69848.0,12.02,12.03,12.01,12.02,69848.0
2018-12-19 11:20:00,12.02,12.03,12.02,12.02,30144.0,12.02,12.03,12.02,12.02,30144.0
2018-12-19 11:25:00,12.02,12.03,12.02,12.03,84800.0,12.02,12.03,12.02,12.03,84800.0
2018-12-19 11:30:00,12.03,12.05,12.02,12.03,75388.0,12.03,12.05,12.02,12.03,75388.0
2018-12-19 11:35:00,12.03,12.03,11.97,11.99,48400.0,12.03,12.03,11.97,11.99,48400.0
2018-12-19 11:40:00,11.99,12.01,11.99,12.01,40204.0,11.99,12.01,11.99,12.01,40204.0
2018-12-19 11:45:00,12.01,12.05,12.01,12.04,31440.0,12.01,12.05,12.01,12.04,31440.0
2018-12-19 11:50:00,12.04,12.08,12.04,12.06,37276.0,12.04,12.08,12.04,12.06,37276.0
2018-12-19 11:55:00,12.06,12.08,12.05,12.08,65084.0,12.06,12.08,12.05,12.08,65084.0
2018-12-19 12:00:00,12.08,12.08,12.06,12.06,42892.0,12.08,12.08,12.06,12.06,42892.0
2018-12-19 12:05:00,12.06,12.08,12.06,12.07,53256.0,12.06,12.08,12.06,12.07,53256.0
2018-12-19 12:10:00,12.06,12.08,12.05,12.07,36212.0,12.06,12.08,12.05,12.07,36212.0
2018-12-19 12:15:00,12.07,12.12,12.07,12.12,52912.0,12.07,12.12,12.07,12.12,52912.0
2018-12-19 12:20:00,12.12,12.14,12.12,12.13,90640.0,12.12,12.14,12.12,12.13,90640.0
2018-12-19 12:25:00,12.13,12.13,12.1,12.1,26816.0,12.13,12.13,12.1,12.1,26816.0
2018-12-19 12:30:00,12.1,12.1,12.08,12.08,40860.0,12.1,12.1,12.08,12.08,40860.0
2018-12-19 12:35:00,12.08,12.09,12.08,12.09,18572.0,12.08,12.09,12.08,12.09,18572.0
2018-12-19 12:40:00,12.09,12.09,12.08,12.09,24056.0,12.09,12.09,12.08,12.09,24056.0
2018-12-19 12:45:00,12.1,12.11,12.09,12.11,26896.0,12.1,12.11,12.09,12.11,26896.0
2018-12-19 12:50:00,12.11,12.13,12.1,12.11,52196.0,12.11,12.13,12.1,12.11,52196.0
2018-12-19 12:55:00,12.11,12.11,12.09,12.09,25696.0,12.11,12.11,12.09,12.09,25696.0
2018-12-19 13:00:00,12.09,12.11,12.08,12.11,66788.0,12.09,12.11,12.08,12.11,66788.0
2018-12-19 13:05:00,12.11,12.13,12.11,12.12,54332.0,12.11,12.13,12.11,12.12,54332.0
2018-12-19 13:10:00,12.12,12.12,12.09,12.09,36800.0,12.12,12.12,12.09,12.09,36800.0
2018-12-19 13:15:00,12.09,12.1,12.07,12.1,66060.0,12.09,12.1,12.07,12.1,66060.0
2018-12-19 13:20:00,12.1,12.11,12.07,12.08,67508.0,12.1,12.11,12.07,12.08,67508.0
2018-12-19 13:25:00,12.08,12.11,12.08,12.1,52460.0,12.08,12.11,12.08,12.1,52460.0
2018-12-19 13:30:00,12.1,12.11,12.1,12.11,58564.0,12.1,12.11,12.1,12.11,58564.0
2018-12-19 13:35:00,12.12,12.12,12.07,12.09,77740.0,12.12,12.12,12.07,12.09,77740.0
2018-12-19 13:40:00,12.09,12.13,12.09,12.1,83112.0,12.09,12.13,12.09,12.1,83112.0
2018-12-19 13:45:00,12.1,12.13,12.1,12.12,41372.0,12.1,12.13,12.1,12.12,41372.0
2018-12-19 13:50:00,12.11,12.12,12.1,12.1,43680.0,12.11,12.12,12.1,12.1,43680.0
2018-12-19 13:55:00,12.1,12.18,12.1,12.18,71640.0,12.1,12.18,12.1,12.18,71640.0
2018-12-19 14:00:00,12.18,12.18,11.93,11.96,131172.0,12.18,12.18,11.93,11.96,131172.0
2018-12-19 14:05:00,11.97,12.01,11.92,11.96,74288.0,11.97,12.01,11.92,11.96,74288.0
2018-12-19 14:10:00,11.96,11.96,11.88,11.91,63220.0,11.96,11.96,11.88,11.91,63220.0
2018-12-19 14:15:00,11.91,12.0,11.9,11.98,100616.0,11.91,12.0,11.9,11.98,100616.0
2018-12-19 14:20:00,11.97,12.01,11.95,12.0,91992.0,11.97,12.01,11.95,12.0,91992.0
2018-12-19 14:25:00,11.99,12.02,11.97,11.99,74052.0,11.99,12.02,11.97,11.99,74052.0
2018-12-19 14:30:00,12.0,12.06,11.99,12.03,144600.0,12.0,12.06,11.99,12.03,144600.0
2018-12-19 14:35:00,12.02,12.06,12.01,12.03,92132.0,12.02,12.06,12.01,12.03,92132.0
2018-12-19 14:40:00,12.03,12.03,11.88,11.88,95096.0,12.03,12.03,11.88,11.88,95096.0
2018-12-19 14:45:00,11.88,11.94,11.88,11.94,151904.0,11.88,11.94,11.88,11.94,151904.0
2018-12-19 14:50:00,11.93,11.94,11.86,11.88,53164.0,11.93,11.94,11.86,11.88,53164.0
2018-12-19 14:55:00,11.87,11.87,11.79,11.83,92440.0,11.87,11.87,11.79,11.83,92440.0
2018-12-19 15:00:00,11.82,11.82,11.74,11.75,84072.0,11.82,11.82,11.74,11.75,84072.0
2018-12-19 15:05:00,11.75,11.77,11.7,11.75,130356.0,11.75,11.77,11.7,11.75,130356.0
2018-12-19 15:10:00,11.76,11.83,11.74,11.82,106584.0,11.76,11.83,11.74,11.82,106584.0
2018-12-19 15:15:00,11.83,11.83,11.74,11.77,97380.0,11.83,11.83,11.74,11.77,97380.0
2018-12-19 15:20:00,11.77,11.83,11.74,11.83,139352.0,11.77,11.83,11.74,11.83,139352.0
2018-12-19 15:25:00,11.83,11.83,11.75,11.75,98284.0,11.83,11.83,11.75,11.75,98284.0
2018-12-19 15:30:00,11.75,11.81,11.73,11.8,96488.0,11.75,11.81,11.73,11.8,96488.0
2018-12-19 15:35:00,11.8,11.8,11.75,11.76,119128.0,11.8,11.8,11.75,11.76,119128.0
2018-12-19 15:40:00,11.76,11.77,11.72,11.77,129044.0,11.76,11.77,11.72,11.77,129044.0
2018-12-19 15:45:00,11.77,11.81,11.75,11.81,261832.0,11.77,11.81,11.75,11.81,261832.0
2018-12-19 15:50:00,11.81,11.82,11.78,11.79,201784.0,11.81,11.82,11.78,11.79,201784.0
2018-12-19 15:55:00,11.78,11.8,11.75,11.76,489608.0,11.78,11.8,11.75,11.76,489608.0
2018-12-20 09:30:00,11.67,11.86,11.63,11.81,126188.0,11.67,11.86,11.63,11.81,126188.0
2018-12-20 09:35:00,11.79,11.86,11.77,11.85,91644.0,11.79,11.86,11.77,11.85,91644.0
2018-12-20 09:40:00,11.85,11.85,11.78,11.83,134660.0,11.85,11.85,11.78,11.83,134660.0
2018-12-20 09:45:00,11.83,11.84,11.76,11.77,119216.0,11.83,11.84,11.76,11.77,119216.0
2018-12-20 09:50:00,11.78,11.82,11.73,11.75,93340.0,11.78,11.82,11.73,11.75,93340.0
2018-12-20 09:55:00,11.74,11.85,11.74,11.83,74684.0,11.74,11.85,11.74,11.83,74684.0
2018-12-20 10:00:00,11.83,11.85,11.79,11.79,99416.0,11.83,11.85,11.79,11.79,99416.0
2018-12-20 10:05:00,11.79,11.87,11.79,11.86,73348.0,11.79,11.87,11.79,11.86,73348.0
2018-12-20 10:10:00,11.86,11.86,11.81,11.83,86016.0,11.86,11.86,11.81,11.83,86016.0
2018-12-20 10:15:00,11.82,11.87,11.82,11.85,70404.0,11.82,11.87,11.82,11.85,70404.0
2018-12-20 10:20:00,11.84,11.86,11.81,11.84,75088.0,11.84,11.86,11.81,11.84,75088.0
2018-12-20 10:25:00,11.84,11.86,11.83,11.85,55492.0,11.84,11.86,11.83,11.85,55492.0
2018-12-20 10:30:00,11.85,11.88,11.85,11.86,42716.0,11.85,11.88,11.85,11.86,42716.0
2018-12-20 10:35:00,11.86,11.86,11.83,11.85,53060.0,11.86,11.86,11.83,11.85,53060.0
2018-12-20 10:40:00,11.85,11.89,11.84,11.89,55276.0,11.85,11.89,11.84,11.89,55276.0
2018-12-20 10:45:00,11.88,11.88,11.82,11.82,33032.0,11.88,11.88,11.82,11.82,33032.0
2018-12-20 10:50:00,11.81,11.84,11.81,11.84,270300.0,11.81,11.84,11.81,11.84,270300.0
2018-12-20 10:55:00,11.84,11.86,11.81,11.85,133864.0,11.84,11.86,11.81,11.85,133864.0
2018-12-20 11:00:00,11.84,11.85,11.82,11.83,90420.0,11.84,11.85,11.82,11.83,90420.0
2018-12-20 11:05:00,11.83,11.86,11.8,11.81,115412.0,11.83,11.86,11.8,11.81,115412.0
2018-12-20 11:10:00,11.81,11.83,11.79,11.8,96444.0,11.81,11.83,11.79,11.8,96444.0
2018-12-20 11:15:00,11.8,11.8,11.77,11.77,68660.0,11.8,11.8,11.77,11.77,68660.0
2018-12-20 11:20:00,11.77,11.77,11.72,11.74,222320.0,11.77,11.77,11.72,11.74,222320.0
2018-12-20 11:25:00,11.74,11.77,11.72,11.76,273256.0,11.74,11.77,11.72,11.76,273256.0
2018-12-20 11:30:00,11.76,11.79,11.75,11.76,140324.0,11.76,11.79,11.75,11.76,140324.0
2018-12-20 11:35:00,11.76,11.8,11.75,11.77,91748.0,11.76,11.8,11.75,11.77,91748.0
2018-12-20 11:40:00,11.78,11.79,11.75,11.77,176032.0,11.78,11.79,11.75,11.77,176032.0
2018-12-20 11:45:00,11.77,11.78,11.74,11.75,246044.0,11.77,11.78,11.74,11.75,246044.0
2018-12-20 11:50:00,11.75,11.81,11.7,11.79,188616.0,11.75,11.81,11.7,11.79,188616.0
2018-12-20 11:55:00,11.8,11.84,11.76,11.78,97772.0,11.8,11.84,11.76,11.78,97772.0
2018-12-20 12:00:00,11.78,11.83,11.77,11.81,67588.0,11.78,11.83,11.77,11.81,67588.0
2018-12-20 12:05:00,11.8,11.8,11.77,11.78,138424.0,11.8,11.8,11.77,11.78,138424.0
2018-12-20 12:10:00,11.78,11.82,11.77,11.77,101640.0,11.78,11.82,11.77,11.77,101640.0
2018-12-20 12:15:00,11.77,11.81,11.75,11.81,74212.0,11.77,11.81,11.75,11.81,74212.0
2018-12-20 12:20:00,11.81,11.84,11.79,11.84,67480.0,11.81,11.84,11.79,11.84,67480.0
2018-12-20 12:25:00,11.84,11.87,11.84,11.86,62468.0,11.84,11.87,11.84,11.86,62468.0
2018-12-20 12:30:00,11.85,11.87,11.84,11.84,66868.0,11.85,11.87,11.84,11.84,66868.0
2018-12-20 12:35:00,11.84,11.85,11.83,11.84,62216.0,11.84,11.85,11.83,11.84,62216.0
2018-12-20 12:40:00,11.84,11.84,11.8,11.8,52176.0,11.84,11.84,11.8,11.8,52176.0
2018-12-20 12:45:00,11.79,11.82,11.78,11.82,82856.0,11.79,11.82,11.78,11.82,82856.0
2018-12-20 12:50:00,11.81,11.83,11.8,11.81,81936.0,11.81,11.83,11.8,11.81,81936.0
2018-12-20 12:55:00,11.81,11.83,11.79,11.82,97512.0,11.81,11.83,11.79,11.82,97512.0
2018-12-20 13:00:00,11.82,11.82,11.76,11.77,66720.0,11.82,11.82,11.76,11.77,66720.0
2018-12-20 13:05:00,11.78,11.8,11.76,11.77,63888.0,11.78,11.8,11.76,11.77,63888.0
2018-12-20 13:10:00,11.76,11.8,11.75,11.79,57228.0,11.76,11.8,11.75,11.79,57228.0
2018-12-20 13:15:00,11.79,11.81,11.78,11.79,62968.0,11.79,11.81,11.78,11.79,62968.0
2018-12-20 13:20:00,11.79,11.83,11.78,11.8,65364.0,11.79,11.83,11.78,11.8,65364.0
2018-12-20 13:25:00,11.81,11.82,11.79,11.79,69408.0,11.81,11.82,11.79,11.79,69408.0
2018-12-20 13:30:00,11.79,11.8,11.77,11.77,73396.0,11.79,11.8,11.77,11.77,73396.0
2018-12-20 13:35:00,11.78,11.79,11.75,11.78,65044.0,11.78,11.79,11.75,11.78,65044.0
2018-12-20 13:40:00,11.78,11.8,11.74,11.8,85048.0,11.78,11.8,11.74,11.8,85048.0
2018-12-20 13:45:00,11.8,11.81,11.78,11.81,73956.0,11.8,11.81,11.78,11.81,73956.0
2018-12-20 13:50:00,11.81,11.81,11.78,11.8,69360.0,11.81,11.81,11.78,11.8,69360.0
2018-12-20 13:55:00,11.8,11.8,11.77,11.78,96672.0,11.8,11.8,11.77,11.78,96672.0
2018-12-20 14:00:00,11.78,11.8,11.73,11.76,197012.0,11.78,11.8,11.73,11.76,197012.0
2018-12-20 14:05:00,11.76,11.78,11.72,11.72,916176.0,11.76,11.78,11.72,11.72,916176.0
2018-12-20 14:10:00,11.72,11.72,11.65,11.69,126660.0,11.72,11.72,11.65,11.69,126660.0
2018-12-20 14:15:00,11.69,11.71,11.67,11.67,88660.0,11.69,11.71,11.67,11.67,88660.0
2018-12-20 14:20:00,11.68,11.76,11.68,11.73,111560.0,11.68,11.76,11.68,11.73,111560.0
2018-12-20 14:25:00,11.73,11.78,11.73,11.78,112516.0,11.73,11.78,11.73,11.78,112516.0
2018-12-20 14:30:00,11.78,11.8,11.74,11.75,118992.0,11.78,11.8,11.74,11.75,118992.0
2018-12-20 14:35:00,11.74,11.79,11.74,11.74,302196.0,11.74,11.79,11.74,11.74,302196.0
2018-12-20 14:40:00,11.74,11.76,11.72,11.74,387072.0,11.74,11.76,11.72,11.74,387072.0
2018-12-20 14:45:00,11.74,11.82,11.74,11.81,192180.0,11.74,11.82,11.74,11.81,192180.0
2018-12-20 14:50:00,11.81,11.81,11.76,11.77,102292.0,11.81,11.81,11.76,11.77,102292.0
2018-12-20 14:55:00,11.77,11.77,11.72,11.74,133204.0,11.77,11.77,11.72,11.74,133204.0
2018-12-20 15:00:00,11.75,11.75,11.69,11.69,126668.0,11.75,11.75,11.69,11.69,126668.0
2018-12-20 15:05:00,11.69,11.74,11.67,11.73,125400.0,11.69,11.74,11.67,11.73,125400.0
2018-12-20 15:10:00,11.73,11.79,11.72,11.79,151344.0,11.73,11.79,11.72,11.79,151344.0
2018-12-20 15:15:00,11.78,11.79,11.75,11.76,110176.0,11.78,11.79,11.75,11.76,110176.0
2018-12-20 15:20:00,11.76,11.84,11.74,11.83,115592.0,11.76,11.84,11.74,11.83,115592.0
2018-12-20 15:25:00,11.83,11.84,11.78,11.78,128156.0,11.83,11.84,11.78,11.78,128156.0
2018-12-20 15:30:00,11.78,11.79,11.77,11.78,220012.0,11.78,11.79,11.77,11.78,220012.0
2018-12-20 15:35:00,11.79,11.79,11.74,11.75,367876.0,11.79,11.79,11.74,11.75,367876.0
2018-12-20 15:40:00,11.75,11.75,11.69,11.7,326412.0,11.75,11.75,11.69,11.7,326412.0
2018-12-20 15:45:00,11.69,11.71,11.67,11.67,249884.0,11.69,11.71,11.67,11.67,249884.0
2018-12-20 15:50:00,11.67,11.68,11.62,11.65,341100.0,11.67,11.68,11.62,11.65,341100.0
2018-12-20 15:55:00,11.65,11.72,11.64,11.72,684820.0,11.65,11.72,11.64,11.72,684820.0
2018-12-21 09:30:00,11.77,11.95,11.68,11.68,1232480.0,11.77,11.95,11.68,11.68,1232480.0
2018-12-21 09:35:00,11.7,11.77,11.68,11.73,116356.0,11.7,11.77,11.68,11.73,116356.0
2018-12-21 09:40:00,11.73,11.73,11.66,11.66,15340.0,11.73,11.73,11.66,11.66,15340.0
2018-12-21 09:45:00,11.65,11.69,11.61,11.65,152456.0,11.65,11.69,11.61,11.65,152456.0
2018-12-21 09:50:00,11.66,11.69,11.64,11.67,26384.0,11.66,11.69,11.64,11.67,26384.0
2018-12-21 09:55:00,11.67,11.72,11.66,11.72,101292.0,11.67,11.72,11.66,11.72,101292.0
2018-12-21 10:00:00,11.73,11.73,11.68,11.7,73596.0,11.73,11.73,11.68,11.7,73596.0
2018-12-21 10:05:00,11.7,11.72,11.65,11.67,118948.0,11.7,11.72,11.65,11.67,118948.0
2018-12-21 10:10:00,11.67,11.77,11.66,11.77,90084.0,11.67,11.77,11.66,11.77,90084.0
2018-12-21 10:15:00,11.76,11.83,11.76,11.81,141640.0,11.76,11.83,11.76,11.81,141640.0
2018-12-21 10:20:00,11.82,11.84,11.77,11.78,108660.0,11.82,11.84,11.77,11.78,108660.0
2018-12-21 10:25:00,11.77,11.78,11.72,11.74,50996.0,11.77,11.78,11.72,11.74,50996.0
2018-12-21 10:30:00,11.75,11.76,11.71,11.71,74060.0,11.75,11.76,11.71,11.71,74060.0
2018-12-21 10:35:00,11.71,11.71,11.68,11.68,56584.0,11.71,11.71,11.68,11.68,56584.0
2018-12-21 10:40:00,11.67,11.68,11.63,11.64,135712.0,11.67,11.68,11.63,11.64,135712.0
2018-12-21 10:45:00,11.64,11.67,11.64,11.67,21576.0,11.64,11.67,11.64,11.67,21576.0
2018-12-21 10:50:00,11.67,11.68,11.63,11.63,130948.0,11.67,11.68,11.63,11.63,130948.0
2018-12-21 10:55:00,11.63,11.67,11.62,11.66,103712.0,11.63,11.67,11.62,11.66,103712.0
2018-12-21 11:00:00,11.65,11.66,11.62,11.63,74360.0,11.65,11.66,11.62,11.63,74360.0
2018-12-21 11:05:00,11.62,11.63,11.54,11.54,72084.0,11.62,11.63,11.54,11.54,72084.0
2018-12-21 11:10:00,11.55,11.59,11.55,11.57,48376.0,11.55,11.59,11.55,11.57,48376.0
2018-12-21 11:15:00,11.56,11.6,11.56,11.59,23452.0,11.56,11.6,11.56,11.59,23452.0
2018-12-21 11:20:00,11.59,11.61,11.59,11.6,48036.0,11.59,11.61,11.59,11.6,48036.0
2018-12-21 11:25:00,11.59,11.65,11.59,11.65,186188.0,11.59,11.65,11.59,11.65,186188.0
2018-12-21 11:30:00,11.66,11.69,11.65,11.67,65632.0,11.66,11.69,11.65,11.67,65632.0
2018-12-21 11:35:00,11.66,11.69,11.65,11.65,66324.0,11.66,11.69,11.65,11.65,66324.0
2018-12-21 11:40:00,11.65,11.65,11.62,11.64,75184.0,11.65,11.65,11.62,11.64,75184.0
2018-12-21 11:45:00,11.63,11.65,11.6,11.6,337372.0,11.63,11.65,11.6,11.6,337372.0
2018-12-21 11:50:00,11.61,11.65,11.61,11.64,46080.0,11.61,11.65,11.61,11.64,46080.0
2018-12-21 11:55:00,11.64,11.65,11.61,11.62,74440.0,11.64,11.65,11.61,11.62,74440.0
2018-12-21 12:00:00,11.62,11.62,11.57,11.58,86976.0,11.62,11.62,11.57,11.58,86976.0
2018-12-21 12:05:00,11.59,11.59,11.56,11.59,73744.0,11.59,11.59,11.56,11.59,73744.0
2018-12-21 12:10:00,11.59,11.61,11.55,11.56,180504.0,11.59,11.61,11.55,11.56,180504.0
2018-12-21 12:15:00,11.56,11.61,11.56,11.59,90396.0,11.56,11.61,11.56,11.59,90396.0
2018-12-21 12:20:00,11.58,11.6,11.56,11.58,61660.0,11.58,11.6,11.56,11.58,61660.0
2018-12-21 12:25:00,11.58,11.58,11.55,11.55,70600.0,11.58,11.58,11.55,11.55,70600.0
2018-12-21 12:30:00,11.55,11.55,11.47,11.51,102352.0,11.55,11.55,11.47,11.51,102352.0
2018-12-21 12:35:00,11.51,11.55,11.49,11.53,104360.0,11.51,11.55,11.49,11.53,104360.0
2018-12-21 12:40:00,11.53,11.55,11.52,11.54,46108.0,11.53,11.55,11.52,11.54,46108.0
2018-12-21 12:45:00,11.55,11.58,11.55,11.56,62980.0,11.55,11.58,11.55,11.56,62980.0
2018-12-21 12:50:00,11.56,11.56,11.49,11.49,51472.0,11.56,11.56,11.49,11.49,51472.0
2018-12-21 12:55:00,11.5,11.53,11.48,11.49,51444.0,11.5,11.53,11.48,11.49,51444.0
2018-12-21 13:00:00,11.49,11.52,11.49,11.5,41876.0,11.49,11.52,11.49,11.5,41876.0
2018-12-21 13:05:00,11.49,11.49,11.47,11.49,61812.0,11.49,11.49,11.47,11.49,61812.0
2018-12-21 13:10:00,11.49,11.51,11.47,11.49,40336.0,11.49,11.51,11.47,11.49,40336.0
2018-12-21 13:15:00,11.48,11.49,11.48,11.49,26484.0,11.48,11.49,11.48,11.49,26484.0
2018-12-21 13:20:00,11.49,11.52,11.48,11.51,35120.0,11.49,11.52,11.48,11.51,35120.0
2018-12-21 13:25:00,11.52,11.54,11.51,11.51,21932.0,11.52,11.54,11.51,11.51,21932.0
2018-12-21 13:30:00,11.51,11.55,11.5,11.55,74792.0,11.51,11.55,11.5,11.55,74792.0
2018-12-21 13:35:00,11.55,11.55,11.53,11.55,30368.0,11.55,11.55,11.53,11.55,30368.0
2018-12-21 13:40:00,11.55,11.59,11.54,11.58,56860.0,11.55,11.59,11.54,11.58,56860.0
2018-12-21 13:45:00,11.58,11.58,11.55,11.55,74076.0,11.58,11.58,11.55,11.55,74076.0
2018-12-21 13:50:00,11.56,11.58,11.52,11.54,62280.0,11.56,11.58,11.52,11.54,62280.0
2018-12-21 13:55:00,11.54,11.56,11.54,11.56,41868.0,11.54,11.56,11.54,11.56,41868.0
2018-12-21 14:00:00,11.55,11.56,11.53,11.54,54712.0,11.55,11.56,11.53,11.54,54712.0
2018-12-21 14:05:00,11.53,11.55,11.53,11.53,35548.0,11.53,11.55,11.53,11.53,35548.0
2018-12-21 14:10:00,11.53,11.54,11.5,11.51,56528.0,11.53,11.54,11.5,11.51,56528.0
2018-12-21 14:15:00,11.51,11.55,11.5,11.55,39692.0,11.51,11.55,11.5,11.55,39692.0
2018-12-21 14:20:00,11.56,11.58,11.55,11.56,50296.0,11.56,11.58,11.55,11.56,50296.0
2018-12-21 14:25:00,11.56,11.57,11.53,11.54,32836.0,11.56,11.57,11.53,11.54,32836.0
2018-12-21 14:30:00,11.54,11.57,11.54,11.55,39448.0,11.54,11.57,11.54,11.55,39448.0
2018-12-21 14:35:00,11.56,11.59,11.56,11.58,49796.0,11.56,11.59,11.56,11.58,49796.0
2018-12-21 14:40:00,11.58,11.58,11.54,11.55,57520.0,11.58,11.58,11.54,11.55,57520.0
2018-12-21 14:45:00,11.55,11.56,11.54,11.55,49168.0,11.55,11.56,11.54,11.55,49168.0
2018-12-21 14:50:00,11.56,11.6,11.55,11.55,39756.0,11.56,11.6,11.55,11.55,39756.0
2018-12-21 14:55:00,11.55,11.57,11.54,11.56,68592.0,11.55,11.57,11.54,11.56,68592.0
2018-12-21 15:00:00,11.56,11.58,11.56,11.58,68920.0,11.56,11.58,11.56,11.58,68920.0
2018-12-21 15:05:00,11.57,11.57,11.54,11.56,45152.0,11.57,11.57,11.54,11.56,45152.0
2018-12-21 15:10:00,11.56,11.56,11.52,11.54,68576.0,11.56,11.56,11.52,11.54,68576.0
2018-12-21 15:15:00,11.54,11.56,11.51,11.51,117024.0,11.54,11.56,11.51,11.51,117024.0
2018-12-21 15:20:00,11.51,11.53,11.51,11.52,82364.0,11.51,11.53,11.51,11.52,82364.0
2018-12-21 15:25:00,11.53,11.53,11.49,11.49,65712.0,11.53,11.53,11.49,11.49,65712.0
2018-12-21 15:30:00,11.48,11.52,11.48,11.51,124048.0,11.48,11.52,11.48,11.51,124048.0
2018-12-21 15:35:00,11.5,11.5,11.45,11.46,153492.0,11.5,11.5,11.45,11.46,153492.0
2018-12-21 15:40:00,11.46,11.5,11.45,11.49,141788.0,11.46,11.5,11.45,11.49,141788.0
2018-12-21 15:45:00,11.49,11.52,11.49,11.49,143276.0,11.49,11.52,11.49,11.49,143276.0
2018-12-21 15:50:00,11.49,11.49,11.44,11.45,206088.0,11.49,11.49,11.44,11.45,206088.0
2018-12-21 15:55:00,11.45,11.49,11.44,11.48,832104.0,11.45,11.49,11.44,11.48,832104.0
2018-12-24 09:30:00,11.42,11.61,11.4,11.51,118456.0,11.42,11.61,11.4,11.51,118456.0
2018-12-24 09:35:00,11.56,11.57,11.37,11.37,65316.0,11.56,11.57,11.37,11.37,65316.0
2018-12-24 09:40:00,11.37,11.37,11.33,11.35,16132.0,11.37,11.37,11.33,11.35,16132.0
2018-12-24 09:45:00,11.34,11.35,11.24,11.26,43776.0,11.34,11.35,11.24,11.26,43776.0
2018-12-24 09:50:00,11.26,11.32,11.22,11.24,34604.0,11.26,11.32,11.22,11.24,34604.0
2018-12-24 09:55:00,11.25,11.26,11.16,11.23,134460.0,11.25,11.26,11.16,11.23,134460.0
2018-12-24 10:00:00,11.24,11.27,11.2,11.22,82356.0,11.24,11.27,11.2,11.22,82356.0
2018-12-24 10:05:00,11.23,11.23,11.15,11.21,47404.0,11.23,11.23,11.15,11.21,47404.0
2018-12-24 10:10:00,11.22,11.27,11.2,11.24,45368.0,11.22,11.27,11.2,11.24,45368.0
2018-12-24 10:15:00,11.25,11.25,11.19,11.24,52128.0,11.25,11.25,11.19,11.24,52128.0
2018-12-24 10:20:00,11.24,11.24,11.2,11.22,53780.0,11.24,11.24,11.2,11.22,53780.0
2018-12-24 10:25:00,11.22,11.25,11.21,11.24,41428.0,11.22,11.25,11.21,11.24,41428.0
2018-12-24 10:30:00,11.24,11.26,11.22,11.24,82984.0,11.24,11.26,11.22,11.24,82984.0
2018-12-24 10:35:00,11.25,11.31,11.24,11.3,78472.0,11.25,11.31,11.24,11.3,78472.0
2018-12-24 10:40:00,11.31,11.37,11.31,11.34,70920.0,11.31,11.37,11.31,11.34,70920.0
2018-12-24 10:45:00,11.34,11.34,11.3,11.33,83404.0,11.34,11.34,11.3,11.33,83404.0
2018-12-24 10:50:00,11.33,11.33,11.3,11.31,53980.0,11.33,11.33,11.3,11.31,53980.0
2018-12-24 10:55:00,11.31,11.35,11.3,11.34,76004.0,11.31,11.35,11.3,11.34,76004.0
2018-12-24 11:00:00,11.35,11.36,11.24,11.25,123612.0,11.35,11.36,11.24,11.25,123612.0
2018-12-24 11:05:00,11.25,11.31,11.25,11.3,57244.0,11.25,11.31,11.25,11.3,57244.0
2018-12-24 11:10:00,11.29,11.32,11.26,11.32,38400.0,11.29,11.32,11.26,11.32,38400.0
2018-12-24 11:15:00,11.31,11.31,11.26,11.29,62616.0,11.31,11.31,11.26,11.29,62616.0
2018-12-24 11:20:00,11.29,11.3,11.26,11.26,94104.0,11.29,11.3,11.26,11.26,94104.0
2018-12-24 11:25:00,11.26,11.29,11.26,11.27,48320.0,11.26,11.29,11.26,11.27,48320.0
2018-12-24 11:30:00,11.27,11.3,11.26,11.3,60988.0,11.27,11.3,11.26,11.3,60988.0
2018-12-24 11:35:00,11.29,11.29,11.26,11.28,41196.0,11.29,11.29,11.26,11.28,41196.0
2018-12-24 11:40:00,11.29,11.33,11.28,11.31,151236.0,11.29,11.33,11.28,11.31,151236.0
2018-12-24 11:45:00,11.31,11.32,11.27,11.28,138352.0,11.31,11.32,11.27,11.28,138352.0
2018-12-24 11:50:00,11.28,11.33,11.26,11.33,71696.0,11.28,11.33,11.26,11.33,71696.0
2018-12-24 11:55:00,11.32,11.36,11.31,11.34,109436.0,11.32,11.36,11.31,11.34,109436.0
2018-12-24 12:00:00,11.34,11.4,11.34,11.39,91184.0,11.34,11.4,11.34,11.39,91184.0
2018-12-24 12:05:00,11.38,11.38,11.34,11.34,38760.0,11.38,11.38,11.34,11.34,38760.0
2018-12-24 12:10:00,11.33,11.34,11.31,11.32,82424.0,11.33,11.34,11.31,11.32,82424.0
2018-12-24 12:15:00,11.32,11.35,11.31,11.33,78020.0,11.32,11.35,11.31,11.33,78020.0
2018-12-24 12:20:00,11.33,11.34,11.3,11.33,89072.0,11.33,11.34,11.3,11.33,89072.0
2018-12-24 12:25:00,11.34,11.37,11.34,11.35,85404.0,11.34,11.37,11.34,11.35,85404.0
2018-12-24 12:30:00,11.36,11.38,11.35,11.38,107816.0,11.36,11.38,11.35,11.38,107816.0
2018-12-24 12:35:00,11.38,11.41,11.37,11.39,120876.0,11.38,11.41,11.37,11.39,120876.0
2018-12-24 12:40:00,11.39,11.4,11.35,11.35,94468.0,11.39,11.4,11.35,11.35,94468.0
2018-12-24 12:45:00,11.35,11.37,11.35,11.36,155464.0,11.35,11.37,11.35,11.36,155464.0
2018-12-24 12:50:00,11.35,11.35,11.31,11.32,117184.0,11.35,11.35,11.31,11.32,117184.0
2018-12-24 12:55:00,11.32,11.32,11.23,11.24,354440.0,11.32,11.32,11.23,11.24,354440.0
2018-12-26 09:30:00,11.3,11.4,11.3,11.36,61900.0,11.3,11.4,11.3,11.36,61900.0
2018-12-26 09:35:00,11.37,11.38,11.32,11.38,17268.0,11.37,11.38,11.32,11.38,17268.0
2018-12-26 09:40:00,11.37,11.4,11.37,11.39,26232.0,11.37,11.4,11.37,11.39,26232.0
2018-12-26 09:45:00,11.38,11.41,11.37,11.4,56040.0,11.38,11.41,11.37,11.4,56040.0
2018-12-26 09:50:00,11.4,11.43,11.38,11.43,52800.0,11.4,11.43,11.38,11.43,52800.0
2018-12-26 09:55:00,11.43,11.44,11.4,11.41,37780.0,11.43,11.44,11.4,11.41,37780.0
2018-12-26 10:00:00,11.41,11.45,11.4,11.41,141172.0,11.41,11.45,11.4,11.41,141172.0
2018-12-26 10:05:00,11.41,11.41,11.33,11.38,54892.0,11.41,11.41,11.33,11.38,54892.0
2018-12-26 10:10:00,11.38,11.39,11.33,11.35,175600.0,11.38,11.39,11.33,11.35,175600.0
2018-12-26 10:15:00,11.35,11.38,11.34,11.36,112804.0,11.35,11.38,11.34,11.36,112804.0
2018-12-26 10:20:00,11.36,11.43,11.36,11.42,48732.0,11.36,11.43,11.36,11.42,48732.0
2018-12-26 10:25:00,11.43,11.44,11.42,11.42,55244.0,11.43,11.44,11.42,11.42,55244.0
2018-12-26 10:30:00,11.42,11.44,11.39,11.39,49096.0,11.42,11.44,11.39,11.39,49096.0
2018-12-26 10:35:00,11.37,11.37,11.34,11.35,74512.0,11.37,11.37,11.34,11.35,74512.0
2018-12-26 10:40:00,11.33,11.37,11.33,11.36,78632.0,11.33,11.37,11.33,11.36,78632.0
2018-12-26 10:45:00,11.37,11.39,11.36,11.36,50524.0,11.37,11.39,11.36,11.36,50524.0
2018-12-26 10:50:00,11.36,11.38,11.31,11.31,46540.0,11.36,11.38,11.31,11.31,46540.0
2018-12-26 10:55:00,11.31,11.34,11.3,11.33,59996.0,11.31,11.34,11.3,11.33,59996.0
2018-12-26 11:00:00,11.33,11.35,11.31,11.35,62524.0,11.33,11.35,11.31,11.35,62524.0
2018-12-26 11:05:00,11.34,11.35,11.31,11.32,74056.0,11.34,11.35,11.31,11.32,74056.0
2018-12-26 11:10:00,11.32,11.35,11.32,11.33,47416.0,11.32,11.35,11.32,11.33,47416.0
2018-12-26 11:15:00,11.34,11.38,11.33,11.38,32492.0,11.34,11.38,11.33,11.38,32492.0
2018-12-26 11:20:00,11.38,11.38,11.36,11.37,68592.0,11.38,11.38,11.36,11.37,68592.0
2018-12-26 11:25:00,11.36,11.4,11.36,11.39,39908.0,11.36,11.4,11.36,11.39,39908.0
2018-12-26 11:30:00,11.39,11.42,11.38,11.4,44580.0,11.39,11.42,11.38,11.4,44580.0
2018-12-26 11:35:00,11.4,11.43,11.4,11.43,62648.0,11.4,11.43,11.4,11.43,62648.0
2018-12-26 11:40:00,11.43,11.46,11.43,11.46,25472.0,11.43,11.46,11.43,11.46,25472.0
2018-12-26 11:45:00,11.46,11.47,11.45,11.46,40120.0,11.46,11.47,11.45,11.46,40120.0
2018-12-26 11:50:00,11.46,11.47,11.44,11.46,43716.0,11.46,11.47,11.44,11.46,43716.0
2018-12-26 11:55:00,11.46,11.51,11.46,11.51,45960.0,11.46,11.51,11.46,11.51,45960.0
2018-12-26 12:00:00,11.51,11.52,11.5,11.51,56348.0,11.51,11.52,11.5,11.51,56348.0
2018-12-26 12:05:00,11.52,11.55,11.51,11.55,43864.0,11.52,11.55,11.51,11.55,43864.0
2018-12-26 12:10:00,11.54,11.59,11.53,11.58,49900.0,11.54,11.59,11.53,11.58,49900.0
2018-12-26 12:15:00,11.58,11.58,11.54,11.55,51796.0,11.58,11.58,11.54,11.55,51796.0
2018-12-26 12:20:00,11.55,11.56,11.53,11.55,48452.0,11.55,11.56,11.53,11.55,48452.0
2018-12-26 12:25:00,11.55,11.56,11.55,11.55,42716.0,11.55,11.56,11.55,11.55,42716.0
2018-12-26 12:30:00,11.55,11.55,11.54,11.55,21632.0,11.55,11.55,11.54,11.55,21632.0
2018-12-26 12:35:00,11.55,11.57,11.54,11.56,26400.0,11.55,11.57,11.54,11.56,26400.0
2018-12-26 12:40:00,11.56,11.59,11.56,11.59,40876.0,11.56,11.59,11.56,11.59,40876.0
2018-12-26 12:45:00,11.59,11.61,11.59,11.6,46624.0,11.59,11.61,11.59,11.6,46624.0
2018-12-26 12:50:00,11.6,11.64,11.6,11.61,63632.0,11.6,11.64,11.6,11.61,63632.0
2018-12-26 12:55:00,11.61,11.62,11.6,11.6,25316.0,11.61,11.62,11.6,11.6,25316.0
2018-12-26 13:00:00,11.61,11.61,11.56,11.56,37716.0,11.61,11.61,11.56,11.56,37716.0
2018-12-26 13:05:00,11.56,11.58,11.55,11.56,25220.0,11.56,11.58,11.55,11.56,25220.0
2018-12-26 13:10:00,11.57,11.58,11.55,11.55,64968.0,11.57,11.58,11.55,11.55,64968.0
2018-12-26 13:15:00,11.55,11.55,11.52,11.53,59172.0,11.55,11.55,11.52,11.53,59172.0
2018-12-26 13:20:00,11.52,11.54,11.52,11.53,32532.0,11.52,11.54,11.52,11.53,32532.0
2018-12-26 13:25:00,11.52,11.56,11.51,11.54,63572.0,11.52,11.56,11.51,11.54,63572.0
2018-12-26 13:30:00,11.55,11.57,11.55,11.56,54684.0,11.55,11.57,11.55,11.56,54684.0
2018-12-26 13:35:00,11.56,11.58,11.56,11.58,28640.0,11.56,11.58,11.56,11.58,28640.0
2018-12-26 13:40:00,11.58,11.59,11.58,11.58,24216.0,11.58,11.59,11.58,11.58,24216.0
2018-12-26 13:45:00,11.58,11.6,11.58,11.6,46656.0,11.58,11.6,11.58,11.6,46656.0
2018-12-26 13:50:00,11.6,11.63,11.6,11.63,26176.0,11.6,11.63,11.6,11.63,26176.0
2018-12-26 13:55:00,11.64,11.65,11.63,11.65,24736.0,11.64,11.65,11.63,11.65,24736.0
2018-12-26 14:00:00,11.65,11.65,11.63,11.63,38824.0,11.65,11.65,11.63,11.63,38824.0
2018-12-26 14:05:00,11.63,11.63,11.61,11.61,73888.0,11.63,11.63,11.61,11.61,73888.0
2018-12-26 14:10:00,11.62,11.64,11.61,11.63,78884.0,11.62,11.64,11.61,11.63,78884.0
2018-12-26 14:15:00,11.63,11.65,11.59,11.59,112656.0,11.63,11.65,11.59,11.59,112656.0
2018-12-26 14:20:00,11.59,11.6,11.56,11.58,38980.0,11.59,11.6,11.56,11.58,38980.0
2018-12-26 14:25:00,11.57,11.6,11.57,11.59,51196.0,11.57,11.6,11.57,11.59,51196.0
2018-12-26 14:30:00,11.59,11.63,11.59,11.63,39560.0,11.59,11.63,11.59,11.63,39560.0
2018-12-26 14:35:00,11.63,11.64,11.62,11.63,40772.0,11.63,11.64,11.62,11.63,40772.0
2018-12-26 14:40:00,11.64,11.64,11.6,11.62,39212.0,11.64,11.64,11.6,11.62,39212.0
2018-12-26 14:45:00,11.62,11.62,11.59,11.6,47520.0,11.62,11.62,11.59,11.6,47520.0
2018-12-26 14:50:00,11.61,11.63,11.6,11.62,42856.0,11.61,11.63,11.6,11.62,42856.0
2018-12-26 14:55:00,11.62,11.65,11.6,11.65,117080.0,11.62,11.65,11.6,11.65,117080.0
2018-12-26 15:00:00,11.65,11.67,11.65,11.65,38384.0,11.65,11.67,11.65,11.65,38384.0
2018-12-26 15:05:00,11.66,11.74,11.65,11.68,197980.0,11.66,11.74,11.65,11.68,197980.0
2018-12-26 15:10:00,11.68,11.71,11.68,11.71,57068.0,11.68,11.71,11.68,11.71,57068.0
2018-12-26 15:15:00,11.71,11.72,11.7,11.7,42348.0,11.71,11.72,11.7,11.7,42348.0
2018-12-26 15:20:00,11.69,11.74,11.69,11.73,66576.0,11.69,11.74,11.69,11.73,66576.0
2018-12-26 15:25:00,11.74,11.75,11.73,11.74,54232.0,11.74,11.75,11.73,11.74,54232.0
2018-12-26 15:30:00,11.74,11.77,11.74,11.76,107564.0,11.74,11.77,11.74,11.76,107564.0
2018-12-26 15:35:00,11.75,11.78,11.74,11.78,90740.0,11.75,11.78,11.74,11.78,90740.0
2018-12-26 15:40:00,11.77,11.82,11.76,11.81,93492.0,11.77,11.82,11.76,11.81,93492.0
2018-12-26 15:45:00,11.81,11.83,11.79,11.8,136316.0,11.81,11.83,11.79,11.8,136316.0
2018-12-26 15:50:00,11.8,11.85,11.79,11.85,136776.0,11.8,11.85,11.79,11.85,136776.0
2018-12-26 15:55:00,11.85,11.87,11.83,11.86,365092.0,11.85,11.87,11.83,11.86,365092.0
2018-12-27 09:30:00,11.69,11.76,11.69,11.71,87668.0,11.69,11.76,11.69,11.71,87668.0
2018-12-27 09:35:00,11.7,11.79,11.7,11.76,51680.0,11.7,11.79,11.7,11.76,51680.0
2018-12-27 09:40:00,11.78,11.78,11.72,11.74,30400.0,11.78,11.78,11.72,11.74,30400.0
2018-12-27 09:45:00,11.73,11.74,11.67,11.69,20060.0,11.73,11.74,11.67,11.69,20060.0
2018-12-27 09:50:00,11.67,11.69,11.61,11.61,67484.0,11.67,11.69,11.61,11.61,67484.0
2018-12-27 09:55:00,11.62,11.66,11.62,11.64,90024.0,11.62,11.66,11.62,11.64,90024.0
2018-12-27 10:00:00,11.65,11.76,11.63,11.71,85832.0,11.65,11.76,11.63,11.71,85832.0
2018-12-27 10:05:00,11.7,11.7,11.61,11.61,32752.0,11.7,11.7,11.61,11.61,32752.0
2018-12-27 10:10:00,11.62,11.65,11.61,11.65,20800.0,11.62,11.65,11.61,11.65,20800.0
2018-12-27 10:15:00,11.63,11.69,11.63,11.63,40276.0,11.63,11.69,11.63,11.63,40276.0
2018-12-27 10:20:00,11.63,11.63,11.6,11.6,58532.0,11.63,11.63,11.6,11.6,58532.0
2018-12-27 10:25:00,11.59,11.63,11.59,11.62,34200.0,11.59,11.63,11.59,11.62,34200.0
2018-12-27 10:30:00,11.62,11.71,11.59,11.69,68236.0,11.62,11.71,11.59,11.69,68236.0
2018-12-27 10:35:00,11.71,11.74,11.67,11.67,60800.0,11.71,11.74,11.67,11.67,60800.0
2018-12-27 10:40:00,11.68,11.74,11.67,11.74,54740.0,11.68,11.74,11.67,11.74,54740.0
2018-12-27 10:45:00,11.74,11.74,11.71,11.71,30400.0,11.74,11.74,11.71,11.71,30400.0
2018-12-27 10:50:00,11.71,11.72,11.69,11.7,77408.0,11.71,11.72,11.69,11.7,77408.0
2018-12-27 10:55:00,11.7,11.74,11.69,11.7,137888.0,11.7,11.74,11.69,11.7,137888.0
2018-12-27 11:00:00,11.7,11.73,11.7,11.72,55784.0,11.7,11.73,11.7,11.72,55784.0
2018-12-27 11:05:00,11.72,11.73,11.7,11.72,62120.0,11.72,11.73,11.7,11.72,62120.0
2018-12-27 11:10:00,11.72,11.73,11.69,11.69,68004.0,11.72,11.73,11.69,11.69,68004.0
2018-12-27 11:15:00,11.69,11.72,11.68,11.72,82188.0,11.69,11.72,11.68,11.72,82188.0
2018-12-27 11:20:00,11.72,11.77,11.69,11.73,265108.0,11.72,11.77,11.69,11.73,265108.0
2018-12-27 11:25:00,11.73,11.82,11.72,11.81,134724.0,11.73,11.82,11.72,11.81,134724.0
2018-12-27 11:30:00,11.81,11.87,11.81,11.84,114632.0,11.81,11.87,11.81,11.84,114632.0
2018-12-27 11:35:00,11.83,11.83,11.78,11.8,90160.0,11.83,11.83,11.78,11.8,90160.0
2018-12-27 11:40:00,11.79,11.79,11.7,11.7,83116.0,11.79,11.79,11.7,11.7,83116.0
2018-12-27 11:45:00,11.7,11.73,11.7,11.72,160928.0,11.7,11.73,11.7,11.72,160928.0
2018-12-27 11:50:00,11.72,11.76,11.72,11.74,92988.0,11.72,11.76,11.72,11.74,92988.0
2018-12-27 11:55:00,11.73,11.76,11.72,11.75,40604.0,11.73,11.76,11.72,11.75,40604.0
2018-12-27 12:00:00,11.75,11.75,11.72,11.72,44028.0,11.75,11.75,11.72,11.72,44028.0
2018-12-27 12:05:00,11.73,11.74,11.72,11.74,50752.0,11.73,11.74,11.72,11.74,50752.0
2018-12-27 12:10:00,11.73,11.74,11.72,11.72,54400.0,11.73,11.74,11.72,11.72,54400.0
2018-12-27 12:15:00,11.73,11.75,11.72,11.75,19164.0,11.73,11.75,11.72,11.75,19164.0
2018-12-27 12:20:00,11.75,11.75,11.71,11.72,52768.0,11.75,11.75,11.71,11.72,52768.0
2018-12-27 12:25:00,11.73,11.73,11.67,11.68,95240.0,11.73,11.73,11.67,11.68,95240.0
2018-12-27 12:30:00,11.67,11.7,11.64,11.7,70744.0,11.67,11.7,11.64,11.7,70744.0
2018-12-27 12:35:00,11.71,11.74,11.7,11.73,95000.0,11.71,11.74,11.7,11.73,95000.0
2018-12-27 12:40:00,11.73,11.74,11.68,11.69,83256.0,11.73,11.74,11.68,11.69,83256.0
2018-12-27 12:45:00,11.69,11.72,11.68,11.7,54888.0,11.69,11.72,11.68,11.7,54888.0
2018-12-27 12:50:00,11.7,11.74,11.7,11.74,39548.0,11.7,11.74,11.7,11.74,39548.0
2018-12-27 12:55:00,11.74,11.75,11.68,11.69,74788.0,11.74,11.75,11.68,11.69,74788.0
2018-12-27 13:00:00,11.69,11.7,11.67,11.67,47716.0,11.69,11.7,11.67,11.67,47716.0
2018-12-27 13:05:00,11.67,11.71,11.66,11.7,61548.0,11.67,11.71,11.66,11.7,61548.0
2018-12-27 13:10:00,11.71,11.72,11.69,11.7,34120.0,11.71,11.72,11.69,11.7,34120.0
2018-12-27 13:15:00,11.7,11.71,11.65,11.65,24664.0,11.7,11.71,11.65,11.65,24664.0
2018-12-27 13:20:00,11.63,11.64,11.62,11.63,42632.0,11.63,11.64,11.62,11.63,42632.0
2018-12-27 13:25:00,11.63,11.66,11.62,11.63,32920.0,11.63,11.66,11.62,11.63,32920.0
2018-12-27 13:30:00,11.62,11.65,11.62,11.64,23240.0,11.62,11.65,11.62,11.64,23240.0
2018-12-27 13:35:00,11.64,11.64,11.61,11.61,23756.0,11.64,11.64,11.61,11.61,23756.0
2018-12-27 13:40:00,11.61,11.62,11.6,11.6,42124.0,11.61,11.62,11.6,11.6,42124.0
2018-12-27 13:45:00,11.6,11.61,11.57,11.58,33888.0,11.6,11.61,11.57,11.58,33888.0
2018-12-27 13:50:00,11.58,11.58,11.56,11.57,15600.0,11.58,11.58,11.56,11.57,15600.0
2018-12-27 13:55:00,11.56,11.6,11.56,11.59,61852.0,11.56,11.6,11.56,11.59,61852.0
2018-12-27 14:00:00,11.58,11.6,11.57,11.6,50108.0,11.58,11.6,11.57,11.6,50108.0
2018-12-27 14:05:00,11.6,11.62,11.59,11.59,44576.0,11.6,11.62,11.59,11.59,44576.0
2018-12-27 14:10:00,11.58,11.59,11.57,11.57,34204.0,11.58,11.59,11.57,11.57,34204.0
2018-12-27 14:15:00,11.56,11.56,11.54,11.55,65800.0,11.56,11.56,11.54,11.55,65800.0
2018-12-27 14:20:00,11.54,11.59,11.54,11.58,85788.0,11.54,11.59,11.54,11.58,85788.0
2018-12-27 14:25:00,11.59,11.62,11.58,11.62,42588.0,11.59,11.62,11.58,11.62,42588.0
2018-12-27 14:30:00,11.62,11.62,11.59,11.61,52992.0,11.62,11.62,11.59,11.61,52992.0
2018-12-27 14:35:00,11.61,11.64,11.6,11.62,249352.0,11.61,11.64,11.6,11.62,249352.0
2018-12-27 14:40:00,11.62,11.68,11.61,11.67,264580.0,11.62,11.68,11.61,11.67,264580.0
2018-12-27 14:45:00,11.67,11.68,11.63,11.64,74480.0,11.67,11.68,11.63,11.64,74480.0
2018-12-27 14:50:00,11.64,11.7,11.63,11.67,82080.0,11.64,11.7,11.63,11.67,82080.0
2018-12-27 14:55:00,11.67,11.69,11.66,11.69,38216.0,11.67,11.69,11.66,11.69,38216.0
2018-12-27 15:00:00,11.7,11.7,11.63,11.65,94948.0,11.7,11.7,11.63,11.65,94948.0
2018-12-27 15:05:00,11.65,11.68,11.63,11.66,65960.0,11.65,11.68,11.63,11.66,65960.0
2018-12-27 15:10:00,11.67,11.74,11.65,11.74,128224.0,11.67,11.74,11.65,11.74,128224.0
2018-12-27 15:15:00,11.74,11.74,11.71,11.74,71072.0,11.74,11.74,11.71,11.74,71072.0
2018-12-27 15:20:00,11.74,11.78,11.73,11.78,130656.0,11.74,11.78,11.73,11.78,130656.0
2018-12-27 15:25:00,11.78,11.83,11.77,11.83,259820.0,11.78,11.83,11.77,11.83,259820.0
2018-12-27 15:30:00,11.82,11.87,11.8,11.86,587852.0,11.82,11.87,11.8,11.86,587852.0
2018-12-27 15:35:00,11.86,11.92,11.85,11.91,316924.0,11.86,11.92,11.85,11.91,316924.0
2018-12-27 15:40:00,11.91,12.0,11.91,11.98,532360.0,11.91,12.0,11.91,11.98,532360.0
2018-12-27 15:45:00,11.98,11.98,11.92,11.93,331576.0,11.98,11.98,11.92,11.93,331576.0
2018-12-27 15:50:00,11.93,11.94,11.88,11.9,292488.0,11.93,11.94,11.88,11.9,292488.0
2018-12-27 15:55:00,11.9,11.96,11.88,11.96,1203488.0,11.9,11.96,11.88,11.96,1203488.0
2018-12-28 09:30:00,11.99,12.09,11.89,11.91,240436.0,11.99,12.09,11.89,11.91,240436.0
2018-12-28 09:35:00,11.93,11.95,11.9,11.93,20024.0,11.93,11.95,11.9,11.93,20024.0
2018-12-28 09:40:00,11.93,12.01,11.93,12.0,34684.0,11.93,12.01,11.93,12.0,34684.0
2018-12-28 09:45:00,12.0,12.04,11.97,11.97,50280.0,12.0,12.04,11.97,11.97,50280.0
2018-12-28 09:50:00,11.95,11.97,11.92,11.96,29344.0,11.95,11.97,11.92,11.96,29344.0
2018-12-28 09:55:00,11.96,11.96,11.93,11.95,23508.0,11.96,11.96,11.93,11.95,23508.0
2018-12-28 10:00:00,11.95,11.96,11.88,11.88,25640.0,11.95,11.96,11.88,11.88,25640.0
2018-12-28 10:05:00,11.89,11.91,11.87,11.87,35600.0,11.89,11.91,11.87,11.87,35600.0
2018-12-28 10:10:00,11.87,11.87,11.84,11.86,20376.0,11.87,11.87,11.84,11.86,20376.0
2018-12-28 10:15:00,11.86,11.87,11.85,11.85,24044.0,11.86,11.87,11.85,11.85,24044.0
2018-12-28 10:20:00,11.85,11.85,11.81,11.81,20800.0,11.85,11.85,11.81,11.81,20800.0
2018-12-28 10:25:00,11.8,11.8,11.77,11.77,47424.0,11.8,11.8,11.77,11.77,47424.0
2018-12-28 10:30:00,11.79,11.79,11.76,11.77,19000.0,11.79,11.79,11.76,11.77,19000.0
2018-12-28 10:35:00,11.77,11.78,11.71,11.74,38056.0,11.77,11.78,11.71,11.74,38056.0
2018-12-28 10:40:00,11.73,11.76,11.73,11.74,23400.0,11.73,11.76,11.73,11.74,23400.0
2018-12-28 10:45:00,11.74,11.8,11.74,11.8,17572.0,11.74,11.8,11.74,11.8,17572.0
2018-12-28 10:50:00,11.8,11.87,11.8,11.81,92792.0,11.8,11.87,11.8,11.81,92792.0
2018-12-28 10:55:00,11.8,11.84,11.78,11.83,66800.0,11.8,11.84,11.78,11.83,66800.0
2018-12-28 11:00:00,11.83,11.83,11.77,11.77,77936.0,11.83,11.83,11.77,11.77,77936.0
2018-12-28 11:05:00,11.75,11.77,11.74,11.77,65740.0,11.75,11.77,11.74,11.77,65740.0
2018-12-28 11:10:00,11.79,11.8,11.76,11.76,10976.0,11.79,11.8,11.76,11.76,10976.0
2018-12-28 11:15:00,11.76,11.81,11.75,11.78,28000.0,11.76,11.81,11.75,11.78,28000.0
2018-12-28 11:20:00,11.78,11.78,11.76,11.77,43432.0,11.78,11.78,11.76,11.77,43432.0
2018-12-28 11:25:00,11.77,11.79,11.75,11.78,24648.0,11.77,11.79,11.75,11.78,24648.0
2018-12-28 11:30:00,11.78,11.8,11.77,11.79,18000.0,11.78,11.8,11.77,11.79,18000.0
2018-12-28 11:35:00,11.79,11.84,11.79,11.84,14000.0,11.79,11.84,11.79,11.84,14000.0
2018-12-28 11:40:00,11.83,11.85,11.82,11.82,15140.0,11.83,11.85,11.82,11.82,15140.0
2018-12-28 11:45:00,11.82,11.83,11.78,11.79,33776.0,11.82,11.83,11.78,11.79,33776.0
2018-12-28 11:50:00,11.79,11.81,11.77,11.81,15600.0,11.79,11.81,11.77,11.81,15600.0
2018-12-28 11:55:00,11.8,11.81,11.78,11.81,17200.0,11.8,11.81,11.78,11.81,17200.0
2018-12-28 12:00:00,11.81,11.81,11.8,11.81,58712.0,11.81,11.81,11.8,11.81,58712.0
2018-12-28 12:05:00,11.81,11.81,11.79,11.79,50800.0,11.81,11.81,11.79,11.79,50800.0
2018-12-28 12:10:00,11.79,11.81,11.78,11.81,55244.0,11.79,11.81,11.78,11.81,55244.0
2018-12-28 12:15:00,11.81,11.81,11.78,11.79,78464.0,11.81,11.81,11.78,11.79,78464.0
2018-12-28 12:20:00,11.79,11.83,11.78,11.81,98488.0,11.79,11.83,11.78,11.81,98488.0
2018-12-28 12:25:00,11.81,11.81,11.79,11.81,28748.0,11.81,11.81,11.79,11.81,28748.0
2018-12-28 12:30:00,11.81,11.82,11.79,11.8,27048.0,11.81,11.82,11.79,11.8,27048.0
2018-12-28 12:35:00,11.8,11.82,11.79,11.82,20796.0,11.8,11.82,11.79,11.82,20796.0
2018-12-28 12:40:00,11.82,11.84,11.82,11.84,30800.0,11.82,11.84,11.82,11.84,30800.0
2018-12-28 12:45:00,11.84,11.84,11.82,11.82,34440.0,11.84,11.84,11.82,11.82,34440.0
2018-12-28 12:50:00,11.81,11.82,11.8,11.82,17036.0,11.81,11.82,11.8,11.82,17036.0
2018-12-28 12:55:00,11.82,11.82,11.79,11.79,9200.0,11.82,11.82,11.79,11.79,9200.0
2018-12-28 13:00:00,11.8,11.81,11.8,11.81,18432.0,11.8,11.81,11.8,11.81,18432.0
2018-12-28 13:05:00,11.8,11.84,11.8,11.84,22556.0,11.8,11.84,11.8,11.84,22556.0
2018-12-28 13:10:00,11.84,11.84,11.8,11.81,64780.0,11.84,11.84,11.8,11.81,64780.0
2018-12-28 13:15:00,11.81,11.81,11.79,11.8,36988.0,11.81,11.81,11.79,11.8,36988.0
2018-12-28 13:20:00,11.79,11.8,11.77,11.77,19800.0,11.79,11.8,11.77,11.77,19800.0
2018-12-28 13:25:00,11.78,11.79,11.77,11.78,26136.0,11.78,11.79,11.77,11.78,26136.0
2018-12-28 13:30:00,11.78,11.79,11.77,11.79,37300.0,11.78,11.79,11.77,11.79,37300.0
2018-12-28 13:35:00,11.79,11.79,11.78,11.79,23012.0,11.79,11.79,11.78,11.79,23012.0
2018-12-28 13:40:00,11.78,11.81,11.78,11.79,25216.0,11.78,11.81,11.78,11.79,25216.0
2018-12-28 13:45:00,11.79,11.81,11.79,11.8,48640.0,11.79,11.81,11.79,11.8,48640.0
2018-12-28 13:50:00,11.8,11.83,11.8,11.8,37228.0,11.8,11.83,11.8,11.8,37228.0
2018-12-28 13:55:00,11.81,11.83,11.81,11.82,48452.0,11.81,11.83,11.81,11.82,48452.0
2018-12-28 14:00:00,11.83,11.84,11.82,11.83,135952.0,11.83,11.84,11.82,11.83,135952.0
2018-12-28 14:05:00,11.83,11.85,11.83,11.84,219976.0,11.83,11.85,11.83,11.84,219976.0
2018-12-28 14:10:00,11.84,11.85,11.83,11.84,107576.0,11.84,11.85,11.83,11.84,107576.0
2018-12-28 14:15:00,11.84,11.87,11.84,11.85,175376.0,11.84,11.87,11.84,11.85,175376.0
2018-12-28 14:20:00,11.85,11.9,11.85,11.9,46348.0,11.85,11.9,11.85,11.9,46348.0
2018-12-28 14:25:00,11.89,11.92,11.89,11.91,75592.0,11.89,11.92,11.89,11.91,75592.0
2018-12-28 14:30:00,11.91,11.94,11.91,11.93,32708.0,11.91,11.94,11.91,11.93,32708.0
2018-12-28 14:35:00,11.93,11.96,11.92,11.96,23844.0,11.93,11.96,11.92,11.96,23844.0
2018-12-28 14:40:00,11.96,11.97,11.95,11.96,29580.0,11.96,11.97,11.95,11.96,29580.0
2018-12-28 14:45:00,11.96,11.98,11.94,11.98,119940.0,11.96,11.98,11.94,11.98,119940.0
2018-12-28 14:50:00,11.98,12.02,11.97,12.02,45000.0,11.98,12.02,11.97,12.02,45000.0
2018-12-28 14:55:00,12.02,12.02,11.99,12.0,27064.0,12.02,12.02,11.99,12.0,27064.0
2018-12-28 15:00:00,12.0,12.01,11.97,11.97,17604.0,12.0,12.01,11.97,11.97,17604.0
2018-12-28 15:05:00,11.97,11.97,11.92,11.95,138120.0,11.97,11.97,11.92,11.95,138120.0
2018-12-28 15:10:00,11.94,11.95,11.9,11.95,48456.0,11.94,11.95,11.9,11.95,48456.0
2018-12-28 15:15:00,11.95,11.95,11.92,11.92,37480.0,11.95,11.95,11.92,11.92,37480.0
2018-12-28 15:20:00,11.89,11.9,11.88,11.89,61548.0,11.89,11.9,11.88,11.89,61548.0
2018-12-28 15:25:00,11.9,11.91,11.83,11.86,90088.0,11.9,11.91,11.83,11.86,90088.0
2018-12-28 15:30:00,11.86,11.87,11.83,11.86,74408.0,11.86,11.87,11.83,11.86,74408.0
2018-12-28 15:35:00,11.85,11.87,11.83,11.84,98476.0,11.85,11.87,11.83,11.84,98476.0
2018-12-28 15:40:00,11.84,11.87,11.83,11.84,124696.0,11.84,11.87,11.83,11.84,124696.0
2018-12-28 15:45:00,11.84,11.87,11.84,11.87,113160.0,11.84,11.87,11.84,11.87,113160.0
2018-12-28 15:50:00,11.87,11.87,11.84,11.84,71624.0,11.87,11.87,11.84,11.84,71624.0
2018-12-28 15:55:00,11.84,11.9,11.83,11.88,358956.0,11.84,11.9,11.83,11.88,358956.0
2018-12-31 09:30:00,11.96,12.0,11.86,11.9,102220.0,11.96,12.0,11.86,11.9,102220.0
2018-12-31 09:35:00,11.92,11.92,11.86,11.92,46800.0,11.92,11.92,11.86,11.92,46800.0
2018-12-31 09:40:00,11.93,11.93,11.87,11.88,49200.0,11.93,11.93,11.87,11.88,49200.0
2018-12-31 09:45:00,11.88,11.88,11.85,11.85,13372.0,11.88,11.88,11.85,11.85,13372.0
2018-12-31 09:50:00,11.86,11.88,11.84,11.87,22540.0,11.86,11.88,11.84,11.87,22540.0
2018-12-31 09:55:00,11.87,11.93,11.87,11.91,41440.0,11.87,11.93,11.87,11.91,41440.0
2018-12-31 10:00:00,11.92,11.92,11.9,11.91,40732.0,11.92,11.92,11.9,11.91,40732.0
2018-12-31 10:05:00,11.93,11.94,11.9,11.91,32888.0,11.93,11.94,11.9,11.91,32888.0
2018-12-31 10:10:00,11.91,11.93,11.9,11.92,20192.0,11.91,11.93,11.9,11.92,20192.0
2018-12-31 10:15:00,11.92,11.92,11.89,11.9,15196.0,11.92,11.92,11.89,11.9,15196.0
2018-12-31 10:20:00,11.9,11.92,11.9,11.9,11528.0,11.9,11.92,11.9,11.9,11528.0
2018-12-31 10:25:00,11.89,11.89,11.88,11.88,15080.0,11.89,11.89,11.88,11.88,15080.0
2018-12-31 10:30:00,11.88,11.88,11.84,11.87,22344.0,11.88,11.88,11.84,11.87,22344.0
2018-12-31 10:35:00,11.86,11.88,11.86,11.87,32000.0,11.86,11.88,11.86,11.87,32000.0
2018-12-31 10:40:00,11.87,11.91,11.87,11.9,14800.0,11.87,11.91,11.87,11.9,14800.0
2018-12-31 10:45:00,11.91,11.92,11.88,11.88,28348.0,11.91,11.92,11.88,11.88,28348.0
2018-12-31 10:50:00,11.86,11.88,11.85,11.87,40200.0,11.86,11.88,11.85,11.87,40200.0
2018-12-31 10:55:00,11.87,11.87,11.84,11.85,26460.0,11.87,11.87,11.84,11.85,26460.0
2018-12-31 11:00:00,11.85,11.87,11.84,11.86,27332.0,11.85,11.87,11.84,11.86,27332.0
2018-12-31 11:05:00,11.86,11.86,11.85,11.85,46112.0,11.86,11.86,11.85,11.85,46112.0
2018-12-31 11:10:00,11.85,11.86,11.82,11.86,56076.0,11.85,11.86,11.82,11.86,56076.0
2018-12-31 11:15:00,11.86,11.9,11.85,11.88,73652.0,11.86,11.9,11.85,11.88,73652.0
2018-12-31 11:20:00,11.87,11.87,11.82,11.82,27968.0,11.87,11.87,11.82,11.82,27968.0
2018-12-31 11:25:00,11.82,11.87,11.82,11.87,56000.0,11.82,11.87,11.82,11.87,56000.0
2018-12-31 11:30:00,11.87,11.87,11.81,11.81,35868.0,11.87,11.87,11.81,11.81,35868.0
2018-12-31 11:35:00,11.81,11.86,11.81,11.84,62400.0,11.81,11.86,11.81,11.84,62400.0
2018-12-31 11:40:00,11.83,11.83,11.81,11.82,29980.0,11.83,11.83,11.81,11.82,29980.0
2018-12-31 11:45:00,11.82,11.88,11.81,11.88,54060.0,11.82,11.88,11.81,11.88,54060.0
2018-12-31 11:50:00,11.88,11.88,11.86,11.87,55548.0,11.88,11.88,11.86,11.87,55548.0
2018-12-31 11:55:00,11.87,11.88,11.86,11.87,58744.0,11.87,11.88,11.86,11.87,58744.0
2018-12-31 12:00:00,11.87,11.87,11.86,11.86,33132.0,11.87,11.87,11.86,11.86,33132.0
2018-12-31 12:05:00,11.87,11.87,11.85,11.86,31696.0,11.87,11.87,11.85,11.86,31696.0
2018-12-31 12:10:00,11.86,11.87,11.85,11.87,57376.0,11.86,11.87,11.85,11.87,57376.0
2018-12-31 12:15:00,11.87,11.91,11.86,11.91,72160.0,11.87,11.91,11.86,11.91,72160.0
2018-12-31 12:20:00,11.9,11.91,11.89,11.89,31012.0,11.9,11.91,11.89,11.89,31012.0
2018-12-31 12:25:00,11.89,11.9,11.88,11.9,37048.0,11.89,11.9,11.88,11.9,37048.0
2018-12-31 12:30:00,11.9,11.9,11.88,11.88,26796.0,11.9,11.9,11.88,11.88,26796.0
2018-12-31 12:35:00,11.88,11.91,11.88,11.91,16188.0,11.88,11.91,11.88,11.91,16188.0
2018-12-31 12:40:00,11.91,11.94,11.91,11.94,13732.0,11.91,11.94,11.91,11.94,13732.0
2018-12-31 12:45:00,11.94,11.94,11.92,11.93,40760.0,11.94,11.94,11.92,11.93,40760.0
2018-12-31 12:50:00,11.93,11.93,11.92,11.92,16164.0,11.93,11.93,11.92,11.92,16164.0
2018-12-31 12:55:00,11.92,11.94,11.92,11.94,16068.0,11.92,11.94,11.92,11.94,16068.0
2018-12-31 13:00:00,11.94,11.95,11.94,11.95,20556.0,11.94,11.95,11.94,11.95,20556.0
2018-12-31 13:05:00,11.96,11.99,11.95,11.98,54000.0,11.96,11.99,11.95,11.98,54000.0
2018-12-31 13:10:00,11.98,12.0,11.98,12.0,55432.0,11.98,12.0,11.98,12.0,55432.0
2018-12-31 13:15:00,12.0,12.0,11.96,11.97,61612.0,12.0,12.0,11.96,11.97,61612.0
2018-12-31 13:20:00,11.97,11.99,11.97,11.99,13768.0,11.97,11.99,11.97,11.99,13768.0
2018-12-31 13:25:00,11.99,11.99,11.98,11.99,14992.0,11.99,11.99,11.98,11.99,14992.0
2018-12-31 13:30:00,11.99,12.0,11.99,11.99,24924.0,11.99,12.0,11.99,11.99,24924.0
2018-12-31 13:35:00,11.99,11.99,11.96,11.97,35200.0,11.99,11.99,11.96,11.97,35200.0
2018-12-31 13:40:00,11.97,11.98,11.95,11.96,23700.0,11.97,11.98,11.95,11.96,23700.0
2018-12-31 13:45:00,11.95,11.95,11.93,11.94,14812.0,11.95,11.95,11.93,11.94,14812.0
2018-12-31 13:50:00,11.94,11.94,11.89,11.89,16128.0,11.94,11.94,11.89,11.89,16128.0
2018-12-31 13:55:00,11.9,11.91,11.89,11.9,57784.0,11.9,11.91,11.89,11.9,57784.0
2018-12-31 14:00:00,11.9,11.9,11.87,11.88,23792.0,11.9,11.9,11.87,11.88,23792.0
2018-12-31 14:05:00,11.88,11.9,11.88,11.89,70616.0,11.88,11.9,11.88,11.89,70616.0
2018-12-31 14:10:00,11.88,11.9,11.87,11.88,63204.0,11.88,11.9,11.87,11.88,63204.0
2018-12-31 14:15:00,11.88,11.89,11.86,11.89,50796.0,11.88,11.89,11.86,11.89,50796.0
2018-12-31 14:20:00,11.9,11.9,11.86,11.86,46484.0,11.9,11.9,11.86,11.86,46484.0
2018-12-31 14:25:00,11.87,11.89,11.87,11.87,66444.0,11.87,11.89,11.87,11.87,66444.0
2018-12-31 14:30:00,11.87,11.88,11.86,11.88,36000.0,11.87,11.88,11.86,11.88,36000.0
2018-12-31 14:35:00,11.87,11.87,11.85,11.87,20800.0,11.87,11.87,11.85,11.87,20800.0
2018-12-31 14:40:00,11.87,11.89,11.86,11.88,16492.0,11.87,11.89,11.86,11.88,16492.0
2018-12-31 14:45:00,11.88,11.9,11.88,11.89,54800.0,11.88,11.9,11.88,11.89,54800.0
2018-12-31 14:50:00,11.89,11.92,11.89,11.91,55600.0,11.89,11.92,11.89,11.91,55600.0
2018-12-31 14:55:00,11.91,11.93,11.9,11.9,32704.0,11.91,11.93,11.9,11.9,32704.0
2018-12-31 15:00:00,11.9,11.95,11.9,11.94,86468.0,11.9,11.95,11.9,11.94,86468.0
2018-12-31 15:05:00,11.94,11.97,11.94,11.95,80100.0,11.94,11.97,11.94,11.95,80100.0
2018-12-31 15:10:00,11.95,11.96,11.94,11.94,71556.0,11.95,11.96,11.94,11.94,71556.0
2018-12-31 15:15:00,11.93,11.94,11.92,11.94,35372.0,11.93,11.94,11.92,11.94,35372.0
2018-12-31 15:20:00,11.95,11.97,11.94,11.94,65808.0,11.95,11.97,11.94,11.94,65808.0
2018-12-31 15:25:00,11.94,11.96,11.94,11.95,123476.0,11.94,11.96,11.94,11.95,123476.0
2018-12-31 15:30:00,11.95,11.97,11.95,11.97,48504.0,11.95,11.97,11.95,11.97,48504.0
2018-12-31 15:35:00,11.97,11.97,11.94,11.95,71128.0,11.97,11.97,11.94,11.95,71128.0
2018-12-31 15:40:00,11.95,11.97,11.94,11.96,104932.0,11.95,11.97,11.94,11.96,104932.0
2018-12-31 15:45:00,11.96,11.97,11.93,11.94,90644.0,11.96,11.97,11.93,11.94,90644.0
2018-12-31 15:50:00,11.93,11.94,11.9,11.9,72472.0,11.93,11.94,11.9,11.9,72472.0
2018-12-31 15:55:00,11.9,11.96,11.9,11.94,1446976.0,11.9,11.96,11.9,11.94,1446976.0
2019-01-02 09:30:00,11.72,11.8,11.7,11.71,132984.0,11.72,11.8,11.7,11.71,132984.0
2019-01-02 09:35:00,11.7,11.74,11.68,11.7,18400.0,11.7,11.74,11.68,11.7,18400.0
2019-01-02 09:40:00,11.69,11.71,11.67,11.69,12400.0,11.69,11.71,11.67,11.69,12400.0
2019-01-02 09:45:00,11.68,11.71,11.68,11.69,21424.0,11.68,11.71,11.68,11.69,21424.0
2019-01-02 09:50:00,11.7,11.72,11.68,11.71,55460.0,11.7,11.72,11.68,11.71,55460.0
2019-01-02 09:55:00,11.7,11.76,11.7,11.73,35580.0,11.7,11.76,11.7,11.73,35580.0
2019-01-02 10:00:00,11.72,11.75,11.7,11.74,75256.0,11.72,11.75,11.7,11.74,75256.0
2019-01-02 10:05:00,11.74,11.78,11.74,11.77,36132.0,11.74,11.78,11.74,11.77,36132.0
2019-01-02 10:10:00,11.78,11.8,11.75,11.76,18068.0,11.78,11.8,11.75,11.76,18068.0
2019-01-02 10:15:00,11.76,11.8,11.75,11.78,74828.0,11.76,11.8,11.75,11.78,74828.0
2019-01-02 10:20:00,11.78,11.82,11.78,11.79,52248.0,11.78,11.82,11.78,11.79,52248.0
2019-01-02 10:25:00,11.79,11.81,11.74,11.74,58196.0,11.79,11.81,11.74,11.74,58196.0
2019-01-02 10:30:00,11.75,11.75,11.7,11.72,77184.0,11.75,11.75,11.7,11.72,77184.0
2019-01-02 10:35:00,11.72,11.75,11.72,11.73,79532.0,11.72,11.75,11.72,11.73,79532.0
2019-01-02 10:40:00,11.74,11.79,11.74,11.76,37640.0,11.74,11.79,11.74,11.76,37640.0
2019-01-02 10:45:00,11.76,11.76,11.73,11.74,46368.0,11.76,11.76,11.73,11.74,46368.0
2019-01-02 10:50:00,11.74,11.78,11.72,11.78,24400.0,11.74,11.78,11.72,11.78,24400.0
2019-01-02 10:55:00,11.79,11.79,11.77,11.78,23600.0,11.79,11.79,11.77,11.78,23600.0
2019-01-02 11:00:00,11.79,11.81,11.77,11.81,33756.0,11.79,11.81,11.77,11.81,33756.0
2019-01-02 11:05:00,11.81,11.83,11.81,11.83,17600.0,11.81,11.83,11.81,11.83,17600.0
2019-01-02 11:10:00,11.83,11.87,11.83,11.86,39712.0,11.83,11.87,11.83,11.86,39712.0
2019-01-02 11:15:00,11.86,11.9,11.83,11.9,37256.0,11.86,11.9,11.83,11.9,37256.0
2019-01-02 11:20:00,11.91,11.94,11.9,11.93,93196.0,11.91,11.94,11.9,11.93,93196.0
2019-01-02 11:25:00,11.93,11.94,11.89,11.9,54776.0,11.93,11.94,11.89,11.9,54776.0
2019-01-02 11:30:00,11.9,11.9,11.89,11.9,102712.0,11.9,11.9,11.89,11.9,102712.0
2019-01-02 11:35:00,11.9,11.91,11.86,11.87,77648.0,11.9,11.91,11.86,11.87,77648.0
2019-01-02 11:40:00,11.87,11.88,11.86,11.86,57660.0,11.87,11.88,11.86,11.86,57660.0
2019-01-02 11:45:00,11.86,11.86,11.83,11.85,41688.0,11.86,11.86,11.83,11.85,41688.0
2019-01-02 11:50:00,11.84,11.85,11.8,11.82,33940.0,11.84,11.85,11.8,11.82,33940.0
2019-01-02 11:55:00,11.82,11.84,11.79,11.8,43340.0,11.82,11.84,11.79,11.8,43340.0
2019-01-02 12:00:00,11.8,11.82,11.79,11.81,16800.0,11.8,11.82,11.79,11.81,16800.0
2019-01-02 12:05:00,11.81,11.83,11.8,11.83,54540.0,11.81,11.83,11.8,11.83,54540.0
2019-01-02 12:10:00,11.82,11.83,11.81,11.82,39168.0,11.82,11.83,11.81,11.82,39168.0
2019-01-02 12:15:00,11.81,11.83,11.8,11.83,53200.0,11.81,11.83,11.8,11.83,53200.0
2019-01-02 12:20:00,11.83,11.83,11.8,11.8,40524.0,11.83,11.83,11.8,11.8,40524.0
2019-01-02 12:25:00,11.81,11.82,11.81,11.81,38812.0,11.81,11.82,11.81,11.81,38812.0
2019-01-02 12:30:00,11.81,11.83,11.81,11.83,28612.0,11.81,11.83,11.81,11.83,28612.0
2019-01-02 12:35:00,11.84,11.86,11.82,11.86,48000.0,11.84,11.86,11.82,11.86,48000.0
2019-01-02 12:40:00,11.86,11.87,11.85,11.86,22400.0,11.86,11.87,11.85,11.86,22400.0
2019-01-02 12:45:00,11.86,11.88,11.86,11.87,25600.0,11.86,11.88,11.86,11.87,25600.0
2019-01-02 12:50:00,11.87,11.88,11.86,11.86,22000.0,11.87,11.88,11.86,11.86,22000.0
2019-01-02 12:55:00,11.87,11.9,11.86,11.9,18432.0,11.87,11.9,11.86,11.9,18432.0
2019-01-02 13:00:00,11.9,11.92,11.9,11.92,58548.0,11.9,11.92,11.9,11.92,58548.0
2019-01-02 13:05:00,11.93,11.95,11.93,11.95,28516.0,11.93,11.95,11.93,11.95,28516.0
2019-01-02 13:10:00,11.94,11.96,11.94,11.96,48728.0,11.94,11.96,11.94,11.96,48728.0
2019-01-02 13:15:00,11.96,11.97,11.94,11.97,33380.0,11.96,11.97,11.94,11.97,33380.0
2019-01-02 13:20:00,11.97,11.97,11.95,11.96,18716.0,11.97,11.97,11.95,11.96,18716.0
2019-01-02 13:25:00,11.96,11.98,11.94,11.97,76288.0,11.96,11.98,11.94,11.97,76288.0
2019-01-02 13:30:00,11.97,11.97,11.95,11.97,28356.0,11.97,11.97,11.95,11.97,28356.0
2019-01-02 13:35:00,11.97,11.97,11.94,11.94,17568.0,11.97,11.97,11.94,11.94,17568.0
2019-01-02 13:40:00,11.94,11.94,11.92,11.94,18348.0,11.94,11.94,11.92,11.94,18348.0
2019-01-02 13:45:00,11.94,11.97,11.94,11.96,48832.0,11.94,11.97,11.94,11.96,48832.0
2019-01-02 13:50:00,11.97,11.97,11.96,11.97,50732.0,11.97,11.97,11.96,11.97,50732.0
2019-01-02 13:55:00,11.96,11.99,11.96,11.99,30664.0,11.96,11.99,11.96,11.99,30664.0
2019-01-02 14:00:00,11.98,11.98,11.95,11.96,20052.0,11.98,11.98,11.95,11.96,20052.0
2019-01-02 14:05:00,11.96,11.97,11.92,11.92,29308.0,11.96,11.97,11.92,11.92,29308.0
2019-01-02 14:10:00,11.93,11.93,11.9,11.9,21580.0,11.93,11.93,11.9,11.9,21580.0
2019-01-02 14:15:00,11.9,11.93,11.9,11.91,54168.0,11.9,11.93,11.9,11.91,54168.0
2019-01-02 14:20:00,11.9,11.93,11.9,11.93,37944.0,11.9,11.93,11.9,11.93,37944.0
2019-01-02 14:25:00,11.93,11.94,11.92,11.93,52268.0,11.93,11.94,11.92,11.93,52268.0
2019-01-02 14:30:00,11.92,11.95,11.92,11.93,70384.0,11.92,11.95,11.92,11.93,70384.0
2019-01-02 14:35:00,11.93,11.93,11.91,11.93,21628.0,11.93,11.93,11.91,11.93,21628.0
2019-01-02 14:40:00,11.92,11.93,11.89,11.9,31876.0,11.92,11.93,11.89,11.9,31876.0
2019-01-02 14:45:00,11.9,11.94,11.9,11.94,75292.0,11.9,11.94,11.9,11.94,75292.0
2019-01-02 14:50:00,11.93,11.94,11.92,11.92,59452.0,11.93,11.94,11.92,11.92,59452.0
2019-01-02 14:55:00,11.93,11.94,11.91,11.91,32344.0,11.93,11.94,11.91,11.91,32344.0
2019-01-02 15:00:00,11.91,11.94,11.9,11.91,97748.0,11.91,11.94,11.9,11.91,97748.0
2019-01-02 15:05:00,11.9,11.91,11.89,11.9,87048.0,11.9,11.91,11.89,11.9,87048.0
2019-01-02 15:10:00,11.9,11.92,11.88,11.92,58156.0,11.9,11.92,11.88,11.92,58156.0
2019-01-02 15:15:00,11.92,11.92,11.88,11.88,51292.0,11.92,11.92,11.88,11.88,51292.0
2019-01-02 15:20:00,11.88,11.9,11.87,11.9,48628.0,11.88,11.9,11.87,11.9,48628.0
2019-01-02 15:25:00,11.9,11.9,11.87,11.88,58012.0,11.9,11.9,11.87,11.88,58012.0
2019-01-02 15:30:00,11.87,11.87,11.85,11.85,49000.0,11.87,11.87,11.85,11.85,49000.0
2019-01-02 15:35:00,11.85,11.88,11.85,11.86,74736.0,11.85,11.88,11.85,11.86,74736.0
2019-01-02 15:40:00,11.86,11.87,11.85,11.87,100784.0,11.86,11.87,11.85,11.87,100784.0
2019-01-02 15:45:00,11.87,11.9,11.87,11.88,86936.0,11.87,11.9,11.87,11.88,86936.0
2019-01-02 15:50:00,11.89,11.9,11.88,11.88,76972.0,11.89,11.9,11.88,11.88,76972.0
2019-01-02 15:55:00,11.88,11.93,11.88,11.92,198276.0,11.88,11.93,11.88,11.92,198276.0
2019-01-03 09:30:00,11.8,11.87,11.8,11.84,94396.0,11.8,11.87,11.8,11.84,94396.0
2019-01-03 09:35:00,11.85,11.87,11.81,11.82,68800.0,11.85,11.87,11.81,11.82,68800.0
2019-01-03 09:40:00,11.84,11.91,11.84,11.87,41692.0,11.84,11.91,11.84,11.87,41692.0
2019-01-03 09:45:00,11.85,11.85,11.81,11.81,38728.0,11.85,11.85,11.81,11.81,38728.0
2019-01-03 09:50:00,11.82,11.84,11.78,11.8,20720.0,11.82,11.84,11.78,11.8,20720.0
2019-01-03 09:55:00,11.78,11.81,11.78,11.81,75860.0,11.78,11.81,11.78,11.81,75860.0
2019-01-03 10:00:00,11.81,11.81,11.77,11.8,81576.0,11.81,11.81,11.77,11.8,81576.0
2019-01-03 10:05:00,11.8,11.8,11.77,11.77,39092.0,11.8,11.8,11.77,11.77,39092.0
2019-01-03 10:10:00,11.77,11.78,11.72,11.74,64384.0,11.77,11.78,11.72,11.74,64384.0
2019-01-03 10:15:00,11.73,11.74,11.7,11.74,20416.0,11.73,11.74,11.7,11.74,20416.0
2019-01-03 10:20:00,11.73,11.77,11.73,11.77,54132.0,11.73,11.77,11.73,11.77,54132.0
2019-01-03 10:25:00,11.76,11.79,11.74,11.74,89200.0,11.76,11.79,11.74,11.74,89200.0
2019-01-03 10:30:00,11.73,11.74,11.69,11.73,96344.0,11.73,11.74,11.69,11.73,96344.0
2019-01-03 10:35:00,11.72,11.73,11.68,11.68,35680.0,11.72,11.73,11.68,11.68,35680.0
2019-01-03 10:40:00,11.69,11.71,11.66,11.67,80100.0,11.69,11.71,11.66,11.67,80100.0
2019-01-03 10:45:00,11.67,11.71,11.67,11.67,66800.0,11.67,11.71,11.67,11.67,66800.0
2019-01-03 10:50:00,11.67,11.73,11.67,11.68,91600.0,11.67,11.73,11.67,11.68,91600.0
2019-01-03 10:55:00,11.7,11.72,11.7,11.72,29660.0,11.7,11.72,11.7,11.72,29660.0
2019-01-03 11:00:00,11.72,11.74,11.71,11.73,19736.0,11.72,11.74,11.71,11.73,19736.0
2019-01-03 11:05:00,11.73,11.76,11.73,11.73,40092.0,11.73,11.76,11.73,11.73,40092.0
2019-01-03 11:10:00,11.74,11.78,11.74,11.76,40884.0,11.74,11.78,11.74,11.76,40884.0
2019-01-03 11:15:00,11.76,11.8,11.76,11.79,51188.0,11.76,11.8,11.76,11.79,51188.0
2019-01-03 11:20:00,11.79,11.83,11.79,11.83,47200.0,11.79,11.83,11.79,11.83,47200.0
2019-01-03 11:25:00,11.84,11.84,11.79,11.79,106960.0,11.84,11.84,11.79,11.79,106960.0
2019-01-03 11:30:00,11.79,11.81,11.79,11.81,73180.0,11.79,11.81,11.79,11.81,73180.0
2019-01-03 11:35:00,11.81,11.91,11.81,11.9,47372.0,11.81,11.91,11.81,11.9,47372.0
2019-01-03 11:40:00,11.91,11.94,11.9,11.92,238944.0,11.91,11.94,11.9,11.92,238944.0
2019-01-03 11:45:00,11.92,11.92,11.9,11.9,17780.0,11.92,11.92,11.9,11.9,17780.0
2019-01-03 11:50:00,11.9,11.92,11.87,11.88,51336.0,11.9,11.92,11.87,11.88,51336.0
2019-01-03 11:55:00,11.89,11.9,11.86,11.88,68432.0,11.89,11.9,11.86,11.88,68432.0
2019-01-03 12:00:00,11.87,11.89,11.83,11.84,57528.0,11.87,11.89,11.83,11.84,57528.0
2019-01-03 12:05:00,11.84,11.84,11.79,11.81,199456.0,11.84,11.84,11.79,11.81,199456.0
2019-01-03 12:10:00,11.82,11.85,11.8,11.85,65520.0,11.82,11.85,11.8,11.85,65520.0
2019-01-03 12:15:00,11.85,11.85,11.82,11.84,56800.0,11.85,11.85,11.82,11.84,56800.0
2019-01-03 12:20:00,11.85,11.87,11.84,11.85,65416.0,11.85,11.87,11.84,11.85,65416.0
2019-01-03 12:25:00,11.84,11.84,11.8,11.82,50688.0,11.84,11.84,11.8,11.82,50688.0
2019-01-03 12:30:00,11.81,11.85,11.81,11.85,47840.0,11.81,11.85,11.81,11.85,47840.0
2019-01-03 12:35:00,11.85,11.85,11.81,11.82,43772.0,11.85,11.85,11.81,11.82,43772.0
2019-01-03 12:40:00,11.83,11.85,11.83,11.84,20020.0,11.83,11.85,11.83,11.84,20020.0
2019-01-03 12:45:00,11.84,11.86,11.82,11.84,77164.0,11.84,11.86,11.82,11.84,77164.0
2019-01-03 12:50:00,11.83,11.85,11.82,11.83,39624.0,11.83,11.85,11.82,11.83,39624.0
2019-01-03 12:55:00,11.83,11.84,11.82,11.82,25600.0,11.83,11.84,11.82,11.82,25600.0
2019-01-03 13:00:00,11.82,11.83,11.79,11.8,85600.0,11.82,11.83,11.79,11.8,85600.0
2019-01-03 13:05:00,11.81,11.81,11.79,11.79,37740.0,11.81,11.81,11.79,11.79,37740.0
2019-01-03 13:10:00,11.78,11.8,11.78,11.79,16152.0,11.78,11.8,11.78,11.79,16152.0
2019-01-03 13:15:00,11.79,11.79,11.72,11.74,57628.0,11.79,11.79,11.72,11.74,57628.0
2019-01-03 13:20:00,11.74,11.75,11.73,11.75,34316.0,11.74,11.75,11.73,11.75,34316.0
2019-01-03 13:25:00,11.74,11.75,11.72,11.74,93604.0,11.74,11.75,11.72,11.74,93604.0
2019-01-03 13:30:00,11.73,11.75,11.72,11.74,58800.0,11.73,11.75,11.72,11.74,58800.0
2019-01-03 13:35:00,11.74,11.76,11.74,11.75,68680.0,11.74,11.76,11.74,11.75,68680.0
2019-01-03 13:40:00,11.74,11.76,11.74,11.75,128160.0,11.74,11.76,11.74,11.75,128160.0
2019-01-03 13:45:00,11.75,11.75,11.7,11.7,135120.0,11.75,11.75,11.7,11.7,135120.0
2019-01-03 13:50:00,11.7,11.7,11.69,11.7,78088.0,11.7,11.7,11.69,11.7,78088.0
2019-01-03 13:55:00,11.69,11.69,11.66,11.69,36460.0,11.69,11.69,11.66,11.69,36460.0
2019-01-03 14:00:00,11.69,11.71,11.68,11.71,43784.0,11.69,11.71,11.68,11.71,43784.0
2019-01-03 14:05:00,11.72,11.75,11.72,11.75,90584.0,11.72,11.75,11.72,11.75,90584.0
2019-01-03 14:10:00,11.74,11.76,11.73,11.74,94784.0,11.74,11.76,11.73,11.74,94784.0
2019-01-03 14:15:00,11.74,11.77,11.72,11.77,57412.0,11.74,11.77,11.72,11.77,57412.0
2019-01-03 14:20:00,11.76,11.77,11.75,11.76,75816.0,11.76,11.77,11.75,11.76,75816.0
2019-01-03 14:25:00,11.76,11.81,11.74,11.81,94704.0,11.76,11.81,11.74,11.81,94704.0
2019-01-03 14:30:00,11.82,11.83,11.8,11.81,84176.0,11.82,11.83,11.8,11.81,84176.0
2019-01-03 14:35:00,11.82,11.83,11.79,11.82,72516.0,11.82,11.83,11.79,11.82,72516.0
2019-01-03 14:40:00,11.81,11.82,11.8,11.82,81264.0,11.81,11.82,11.8,11.82,81264.0
2019-01-03 14:45:00,11.81,11.82,11.79,11.81,63252.0,11.81,11.82,11.79,11.81,63252.0
2019-01-03 14:50:00,11.81,11.82,11.79,11.79,64400.0,11.81,11.82,11.79,11.79,64400.0
2019-01-03 14:55:00,11.79,11.79,11.76,11.77,85064.0,11.79,11.79,11.76,11.77,85064.0
2019-01-03 15:00:00,11.77,11.78,11.76,11.76,78820.0,11.77,11.78,11.76,11.76,78820.0
2019-01-03 15:05:00,11.76,11.76,11.74,11.76,88964.0,11.76,11.76,11.74,11.76,88964.0
2019-01-03 15:10:00,11.76,11.76,11.72,11.72,76876.0,11.76,11.76,11.72,11.72,76876.0
2019-01-03 15:15:00,11.73,11.76,11.73,11.75,91524.0,11.73,11.76,11.73,11.75,91524.0
2019-01-03 15:20:00,11.75,11.77,11.74,11.75,92088.0,11.75,11.77,11.74,11.75,92088.0
2019-01-03 15:25:00,11.75,11.77,11.74,11.76,67752.0,11.75,11.77,11.74,11.76,67752.0
2019-01-03 15:30:00,11.76,11.8,11.76,11.78,143016.0,11.76,11.8,11.76,11.78,143016.0
2019-01-03 15:35:00,11.78,11.8,11.77,11.78,129992.0,11.78,11.8,11.77,11.78,129992.0
2019-01-03 15:40:00,11.77,11.77,11.74,11.75,274836.0,11.77,11.77,11.74,11.75,274836.0
2019-01-03 15:45:00,11.75,11.77,11.71,11.71,117756.0,11.75,11.77,11.71,11.71,117756.0
2019-01-03 15:50:00,11.71,11.74,11.69,11.73,192896.0,11.71,11.74,11.69,11.73,192896.0
2019-01-03 15:55:00,11.73,11.76,11.71,11.72,662788.0,11.73,11.76,11.71,11.72,662788.0
2019-01-04 09:30:00,11.88,11.92,11.86,11.92,37888.0,11.88,11.92,11.86,11.92,37888.0
2019-01-04 09:35:00,11.9,11.9,11.86,11.86,55232.0,11.9,11.9,11.86,11.86,55232.0
2019-01-04 09:40:00,11.86,11.93,11.86,11.93,49928.0,11.86,11.93,11.86,11.93,49928.0
2019-01-04 09:45:00,11.93,11.94,11.88,11.91,42020.0,11.93,11.94,11.88,11.91,42020.0
2019-01-04 09:50:00,11.91,11.97,11.9,11.94,39364.0,11.91,11.97,11.9,11.94,39364.0
2019-01-04 09:55:00,11.94,11.95,11.91,11.92,144100.0,11.94,11.95,11.91,11.92,144100.0
2019-01-04 10:00:00,11.92,11.96,11.92,11.94,76992.0,11.92,11.96,11.92,11.94,76992.0
2019-01-04 10:05:00,11.94,11.94,11.92,11.93,87040.0,11.94,11.94,11.92,11.93,87040.0
2019-01-04 10:10:00,11.93,11.95,11.93,11.93,58000.0,11.93,11.95,11.93,11.93,58000.0
2019-01-04 10:15:00,11.93,11.93,11.91,11.92,34016.0,11.93,11.93,11.91,11.92,34016.0
2019-01-04 10:20:00,11.91,11.97,11.88,11.97,115292.0,11.91,11.97,11.88,11.97,115292.0
2019-01-04 10:25:00,11.97,12.04,11.96,12.01,150704.0,11.97,12.04,11.96,12.01,150704.0
2019-01-04 10:30:00,12.01,12.02,12.0,12.01,107488.0,12.01,12.02,12.0,12.01,107488.0
2019-01-04 10:35:00,12.01,12.01,11.99,12.0,57588.0,12.01,12.01,11.99,12.0,57588.0
2019-01-04 10:40:00,12.0,12.0,11.96,11.97,66440.0,12.0,12.0,11.96,11.97,66440.0
2019-01-04 10:45:00,11.97,12.02,11.97,11.99,115032.0,11.97,12.02,11.97,11.99,115032.0
2019-01-04 10:50:00,11.99,12.01,11.99,11.99,106652.0,11.99,12.01,11.99,11.99,106652.0
2019-01-04 10:55:00,11.99,11.99,11.97,11.98,156508.0,11.99,11.99,11.97,11.98,156508.0
2019-01-04 11:00:00,11.99,12.05,11.98,12.05,133732.0,11.99,12.05,11.98,12.05,133732.0
2019-01-04 11:05:00,12.05,12.05,12.01,12.02,116024.0,12.05,12.05,12.01,12.02,116024.0
2019-01-04 11:10:00,12.01,12.04,12.01,12.02,66992.0,12.01,12.04,12.01,12.02,66992.0
2019-01-04 11:15:00,12.02,12.02,11.98,12.01,70436.0,12.02,12.02,11.98,12.01,70436.0
2019-01-04 11:20:00,12.02,12.02,11.98,11.98,51212.0,12.02,12.02,11.98,11.98,51212.0
2019-01-04 11:25:00,11.98,11.99,11.97,11.98,55188.0,11.98,11.99,11.97,11.98,55188.0
2019-01-04 11:30:00,11.98,12.02,11.97,12.01,35936.0,11.98,12.02,11.97,12.01,35936.0
2019-01-04 11:35:00,12.01,12.01,11.98,11.99,41688.0,12.01,12.01,11.98,11.99,41688.0
2019-01-04 11:40:00,12.0,12.02,12.0,12.0,31592.0,12.0,12.02,12.0,12.0,31592.0
2019-01-04 11:45:00,12.0,12.03,12.0,12.01,30136.0,12.0,12.03,12.0,12.01,30136.0
2019-01-04 11:50:00,12.02,12.05,12.02,12.05,34000.0,12.02,12.05,12.02,12.05,34000.0
2019-01-04 11:55:00,12.04,12.06,12.03,12.06,23656.0,12.04,12.06,12.03,12.06,23656.0
2019-01-04 12:00:00,12.05,12.05,12.02,12.02,16092.0,12.05,12.05,12.02,12.02,16092.0
2019-01-04 12:05:00,12.02,12.04,12.02,12.04,32396.0,12.02,12.04,12.02,12.04,32396.0
2019-01-04 12:10:00,12.04,12.05,12.04,12.05,24060.0,12.04,12.05,12.04,12.05,24060.0
2019-01-04 12:15:00,12.05,12.08,12.04,12.08,31136.0,12.05,12.08,12.04,12.08,31136.0
2019-01-04 12:20:00,12.08,12.08,12.06,12.06,258172.0,12.08,12.08,12.06,12.06,258172.0
2019-01-04 12:25:00,12.05,12.06,12.04,12.05,57308.0,12.05,12.06,12.04,12.05,57308.0
2019-01-04 12:30:00,12.06,12.06,12.04,12.05,100800.0,12.06,12.06,12.04,12.05,100800.0
2019-01-04 12:35:00,12.05,12.09,12.05,12.09,64184.0,12.05,12.09,12.05,12.09,64184.0
2019-01-04 12:40:00,12.09,12.1,12.08,12.08,66000.0,12.09,12.1,12.08,12.08,66000.0
2019-01-04 12:45:00,12.08,12.1,12.06,12.09,39832.0,12.08,12.1,12.06,12.09,39832.0
2019-01-04 12:50:00,12.1,12.11,12.1,12.1,28600.0,12.1,12.11,12.1,12.1,28600.0
2019-01-04 12:55:00,12.1,12.13,12.1,12.1,27360.0,12.1,12.13,12.1,12.1,27360.0
2019-01-04 13:00:00,12.11,12.12,12.11,12.12,38332.0,12.11,12.12,12.11,12.12,38332.0
2019-01-04 13:05:00,12.12,12.15,12.12,12.14,19736.0,12.12,12.15,12.12,12.14,19736.0
2019-01-04 13:10:00,12.14,12.15,12.12,12.12,64520.0,12.14,12.15,12.12,12.12,64520.0
2019-01-04 13:15:00,12.13,12.13,12.11,12.12,12060.0,12.13,12.13,12.11,12.12,12060.0
2019-01-04 13:20:00,12.12,12.13,12.11,12.11,15492.0,12.12,12.13,12.11,12.11,15492.0
2019-01-04 13:25:00,12.1,12.12,12.1,12.12,17192.0,12.1,12.12,12.1,12.12,17192.0
2019-01-04 13:30:00,12.12,12.13,12.12,12.13,49684.0,12.12,12.13,12.12,12.13,49684.0
2019-01-04 13:35:00,12.13,12.13,12.11,12.11,47536.0,12.13,12.13,12.11,12.11,47536.0
2019-01-04 13:40:00,12.11,12.11,12.08,12.08,26816.0,12.11,12.11,12.08,12.08,26816.0
2019-01-04 13:45:00,12.09,12.1,12.08,12.1,19200.0,12.09,12.1,12.08,12.1,19200.0
2019-01-04 13:50:00,12.1,12.1,12.09,12.09,29640.0,12.1,12.1,12.09,12.09,29640.0
2019-01-04 13:55:00,12.09,12.1,12.07,12.09,22192.0,12.09,12.1,12.07,12.09,22192.0
2019-01-04 14:00:00,12.09,12.09,12.08,12.09,29544.0,12.09,12.09,12.08,12.09,29544.0
2019-01-04 14:05:00,12.09,12.09,12.06,12.07,21200.0,12.09,12.09,12.06,12.07,21200.0
2019-01-04 14:10:00,12.07,12.09,12.07,12.08,20000.0,12.07,12.09,12.07,12.08,20000.0
2019-01-04 14:15:00,12.08,12.09,12.06,12.08,44440.0,12.08,12.09,12.06,12.08,44440.0
2019-01-04 14:20:00,12.08,12.1,12.07,12.1,41688.0,12.08,12.1,12.07,12.1,41688.0
2019-01-04 14:25:00,12.1,12.11,12.09,12.11,30600.0,12.1,12.11,12.09,12.11,30600.0
2019-01-04 14:30:00,12.1,12.12,12.1,12.11,69908.0,12.1,12.12,12.1,12.11,69908.0
2019-01-04 14:35:00,12.11,12.12,12.11,12.12,26400.0,12.11,12.12,12.11,12.12,26400.0
2019-01-04 14:40:00,12.12,12.15,12.12,12.15,41360.0,12.12,12.15,12.12,12.15,41360.0
2019-01-04 14:45:00,12.14,12.14,12.1,12.12,45432.0,12.14,12.14,12.1,12.12,45432.0
2019-01-04 14:50:00,12.12,12.13,12.11,12.12,57116.0,12.12,12.13,12.11,12.12,57116.0
2019-01-04 14:55:00,12.12,12.12,12.1,12.11,79184.0,12.12,12.12,12.1,12.11,79184.0
2019-01-04 15:00:00,12.1,12.14,12.1,12.14,44316.0,12.1,12.14,12.1,12.14,44316.0
2019-01-04 15:05:00,12.15,12.15,12.12,12.13,43532.0,12.15,12.15,12.12,12.13,43532.0
2019-01-04 15:10:00,12.12,12.14,12.12,12.14,101160.0,12.12,12.14,12.12,12.14,101160.0
2019-01-04 15:15:00,12.13,12.16,12.13,12.15,75428.0,12.13,12.16,12.13,12.15,75428.0
2019-01-04 15:20:00,12.15,12.15,12.12,12.12,75700.0,12.15,12.15,12.12,12.12,75700.0
2019-01-04 15:25:00,12.12,12.13,12.11,12.13,76508.0,12.12,12.13,12.11,12.13,76508.0
2019-01-04 15:30:00,12.13,12.16,12.13,12.15,71660.0,12.13,12.16,12.13,12.15,71660.0
2019-01-04 15:35:00,12.15,12.16,12.14,12.15,75960.0,12.15,12.16,12.14,12.15,75960.0
2019-01-04 15:40:00,12.15,12.16,12.13,12.16,146400.0,12.15,12.16,12.13,12.16,146400.0
2019-01-04 15:45:00,12.16,12.18,12.15,12.15,129984.0,12.16,12.18,12.15,12.15,129984.0
2019-01-04 15:50:00,12.15,12.16,12.13,12.13,119436.0,12.15,12.16,12.13,12.13,119436.0
2019-01-04 15:55:00,12.13,12.15,12.12,12.14,390404.0,12.13,12.15,12.12,12.14,390404.0
2019-01-07 09:30:00,12.2,12.24,12.14,12.21,71228.0,12.2,12.24,12.14,12.21,71228.0
2019-01-07 09:35:00,12.2,12.21,12.18,12.2,21680.0,12.2,12.21,12.18,12.2,21680.0
2019-01-07 09:40:00,12.21,12.24,12.21,12.22,35536.0,12.21,12.24,12.21,12.22,35536.0
2019-01-07 09:45:00,12.22,12.24,12.18,12.18,25812.0,12.22,12.24,12.18,12.18,25812.0
2019-01-07 09:50:00,12.17,12.17,12.09,12.11,62008.0,12.17,12.17,12.09,12.11,62008.0
2019-01-07 09:55:00,12.11,12.11,12.09,12.1,82400.0,12.11,12.11,12.09,12.1,82400.0
2019-01-07 10:00:00,12.11,12.14,12.1,12.13,71672.0,12.11,12.14,12.1,12.13,71672.0
2019-01-07 10:05:00,12.13,12.13,12.1,12.1,62068.0,12.13,12.13,12.1,12.1,62068.0
2019-01-07 10:10:00,12.09,12.09,12.07,12.07,48284.0,12.09,12.09,12.07,12.07,48284.0
2019-01-07 10:15:00,12.07,12.1,12.06,12.06,89040.0,12.07,12.1,12.06,12.06,89040.0
2019-01-07 10:20:00,12.05,12.07,12.03,12.06,63928.0,12.05,12.07,12.03,12.06,63928.0
2019-01-07 10:25:00,12.06,12.08,12.06,12.06,67872.0,12.06,12.08,12.06,12.06,67872.0
2019-01-07 10:30:00,12.07,12.09,12.06,12.09,63772.0,12.07,12.09,12.06,12.09,63772.0
2019-01-07 10:35:00,12.1,12.1,12.06,12.08,45192.0,12.1,12.1,12.06,12.08,45192.0
2019-01-07 10:40:00,12.08,12.1,12.07,12.08,27744.0,12.08,12.1,12.07,12.08,27744.0
2019-01-07 10:45:00,12.08,12.09,12.07,12.09,85004.0,12.08,12.09,12.07,12.09,85004.0
2019-01-07 10:50:00,12.09,12.11,12.08,12.09,94204.0,12.09,12.11,12.08,12.09,94204.0
2019-01-07 10:55:00,12.09,12.09,12.06,12.09,65600.0,12.09,12.09,12.06,12.09,65600.0
2019-01-07 11:00:00,12.09,12.11,12.08,12.1,70048.0,12.09,12.11,12.08,12.1,70048.0
2019-01-07 11:05:00,12.1,12.11,12.07,12.1,81092.0,12.1,12.11,12.07,12.1,81092.0
2019-01-07 11:10:00,12.1,12.11,12.09,12.11,53988.0,12.1,12.11,12.09,12.11,53988.0
2019-01-07 11:15:00,12.11,12.13,12.11,12.13,77724.0,12.11,12.13,12.11,12.13,77724.0
2019-01-07 11:20:00,12.14,12.18,12.13,12.16,70560.0,12.14,12.18,12.13,12.16,70560.0
2019-01-07 11:25:00,12.17,12.18,12.16,12.18,120788.0,12.17,12.18,12.16,12.18,120788.0
2019-01-07 11:30:00,12.18,12.2,12.17,12.2,66212.0,12.18,12.2,12.17,12.2,66212.0
2019-01-07 11:35:00,12.2,12.22,12.19,12.2,72128.0,12.2,12.22,12.19,12.2,72128.0
2019-01-07 11:40:00,12.2,12.2,12.17,12.2,46912.0,12.2,12.2,12.17,12.2,46912.0
2019-01-07 11:45:00,12.19,12.21,12.15,12.21,142336.0,12.19,12.21,12.15,12.21,142336.0
2019-01-07 11:50:00,12.21,12.22,12.19,12.21,53776.0,12.21,12.22,12.19,12.21,53776.0
2019-01-07 11:55:00,12.2,12.22,12.19,12.21,32236.0,12.2,12.22,12.19,12.21,32236.0
2019-01-07 12:00:00,12.21,12.22,12.21,12.21,55008.0,12.21,12.22,12.21,12.21,55008.0
2019-01-07 12:05:00,12.21,12.22,12.18,12.19,36652.0,12.21,12.22,12.18,12.19,36652.0
2019-01-07 12:10:00,12.18,12.22,12.18,12.22,38056.0,12.18,12.22,12.18,12.22,38056.0
2019-01-07 12:15:00,12.22,12.22,12.2,12.21,29996.0,12.22,12.22,12.2,12.21,29996.0
2019-01-07 12:20:00,12.21,12.23,12.21,12.22,41220.0,12.21,12.23,12.21,12.22,41220.0
2019-01-07 12:25:00,12.22,12.26,12.22,12.24,63620.0,12.22,12.26,12.22,12.24,63620.0
2019-01-07 12:30:00,12.24,12.26,12.23,12.26,45792.0,12.24,12.26,12.23,12.26,45792.0
2019-01-07 12:35:00,12.26,12.26,12.24,12.26,29792.0,12.26,12.26,12.24,12.26,29792.0
2019-01-07 12:40:00,12.26,12.26,12.24,12.24,16712.0,12.26,12.26,12.24,12.24,16712.0
2019-01-07 12:45:00,12.25,12.28,12.25,12.27,24400.0,12.25,12.28,12.25,12.27,24400.0
2019-01-07 12:50:00,12.27,12.27,12.25,12.27,30060.0,12.27,12.27,12.25,12.27,30060.0
2019-01-07 12:55:00,12.26,12.28,12.26,12.27,20400.0,12.26,12.28,12.26,12.27,20400.0
2019-01-07 13:00:00,12.27,12.29,12.27,12.28,18800.0,12.27,12.29,12.27,12.28,18800.0
2019-01-07 13:05:00,12.29,12.3,12.28,12.3,26220.0,12.29,12.3,12.28,12.3,26220.0
2019-01-07 13:10:00,12.3,12.31,12.29,12.3,34952.0,12.3,12.31,12.29,12.3,34952.0
2019-01-07 13:15:00,12.3,12.33,12.29,12.32,33880.0,12.3,12.33,12.29,12.32,33880.0
2019-01-07 13:20:00,12.32,12.32,12.3,12.3,26372.0,12.32,12.32,12.3,12.3,26372.0
2019-01-07 13:25:00,12.3,12.31,12.28,12.3,30844.0,12.3,12.31,12.28,12.3,30844.0
2019-01-07 13:30:00,12.3,12.31,12.29,12.31,45780.0,12.3,12.31,12.29,12.31,45780.0
2019-01-07 13:35:00,12.31,12.31,12.3,12.31,24400.0,12.31,12.31,12.3,12.31,24400.0
2019-01-07 13:40:00,12.31,12.31,12.3,12.3,43152.0,12.31,12.31,12.3,12.3,43152.0
2019-01-07 13:45:00,12.3,12.3,12.26,12.26,37756.0,12.3,12.3,12.26,12.26,37756.0
2019-01-07 13:50:00,12.26,12.26,12.24,12.24,26240.0,12.26,12.26,12.24,12.24,26240.0
2019-01-07 13:55:00,12.24,12.25,12.22,12.22,36760.0,12.24,12.25,12.22,12.22,36760.0
2019-01-07 14:00:00,12.22,12.23,12.22,12.22,27200.0,12.22,12.23,12.22,12.22,27200.0
2019-01-07 14:05:00,12.22,12.23,12.22,12.22,39668.0,12.22,12.23,12.22,12.22,39668.0
2019-01-07 14:10:00,12.22,12.22,12.2,12.22,25772.0,12.22,12.22,12.2,12.22,25772.0
2019-01-07 14:15:00,12.22,12.23,12.21,12.22,79396.0,12.22,12.23,12.21,12.22,79396.0
2019-01-07 14:20:00,12.22,12.24,12.22,12.23,63672.0,12.22,12.24,12.22,12.23,63672.0
2019-01-07 14:25:00,12.22,12.22,12.2,12.21,39640.0,12.22,12.22,12.2,12.21,39640.0
2019-01-07 14:30:00,12.2,12.21,12.2,12.2,20000.0,12.2,12.21,12.2,12.2,20000.0
2019-01-07 14:35:00,12.2,12.2,12.18,12.19,30272.0,12.2,12.2,12.18,12.19,30272.0
2019-01-07 14:40:00,12.19,12.2,12.19,12.2,30364.0,12.19,12.2,12.19,12.2,30364.0
2019-01-07 14:45:00,12.2,12.2,12.18,12.19,31212.0,12.2,12.2,12.18,12.19,31212.0
2019-01-07 14:50:00,12.19,12.19,12.17,12.18,48496.0,12.19,12.19,12.17,12.18,48496.0
2019-01-07 14:55:00,12.18,12.18,12.17,12.18,43108.0,12.18,12.18,12.17,12.18,43108.0
2019-01-07 15:00:00,12.18,12.2,12.17,12.2,33888.0,12.18,12.2,12.17,12.2,33888.0
2019-01-07 15:05:00,12.2,12.21,12.2,12.21,25600.0,12.2,12.21,12.2,12.21,25600.0
2019-01-07 15:10:00,12.21,12.21,12.2,12.21,46664.0,12.21,12.21,12.2,12.21,46664.0
2019-01-07 15:15:00,12.21,12.22,12.21,12.22,49108.0,12.21,12.22,12.21,12.22,49108.0
2019-01-07 15:20:00,12.23,12.23,12.22,12.22,36900.0,12.23,12.23,12.22,12.22,36900.0
2019-01-07 15:25:00,12.23,12.23,12.22,12.23,42164.0,12.23,12.23,12.22,12.23,42164.0
2019-01-07 15:30:00,12.23,12.23,12.2,12.22,61480.0,12.23,12.23,12.2,12.22,61480.0
2019-01-07 15:35:00,12.22,12.24,12.22,12.22,54460.0,12.22,12.24,12.22,12.22,54460.0
2019-01-07 15:40:00,12.22,12.23,12.22,12.22,71396.0,12.22,12.23,12.22,12.22,71396.0
2019-01-07 15:45:00,12.23,12.24,12.22,12.23,105560.0,12.23,12.24,12.22,12.23,105560.0
2019-01-07 15:50:00,12.23,12.23,12.2,12.2,128244.0,12.23,12.23,12.2,12.2,128244.0
2019-01-07 15:55:00,12.2,12.23,12.2,12.21,332596.0,12.2,12.23,12.2,12.21,332596.0
2019-01-08 09:30:00,12.29,12.42,12.29,12.4,81704.0,12.29,12.42,12.29,12.4,81704.0
2019-01-08 09:35:00,12.4,12.42,12.37,12.38,12288.0,12.4,12.42,12.37,12.38,12288.0
2019-01-08 09:40:00,12.38,12.4,12.34,12.39,28320.0,12.38,12.4,12.34,12.39,28320.0
2019-01-08 09:45:00,12.39,12.4,12.33,12.33,7364.0,12.39,12.4,12.33,12.33,7364.0
2019-01-08 09:50:00,12.33,12.34,12.32,12.33,20424.0,12.33,12.34,12.32,12.33,20424.0
2019-01-08 09:55:00,12.32,12.33,12.3,12.32,10800.0,12.32,12.33,12.3,12.32,10800.0
2019-01-08 10:00:00,12.33,12.36,12.33,12.36,44120.0,12.33,12.36,12.33,12.36,44120.0
2019-01-08 10:05:00,12.36,12.39,12.36,12.36,36440.0,12.36,12.39,12.36,12.36,36440.0
2019-01-08 10:10:00,12.36,12.36,12.29,12.3,46820.0,12.36,12.36,12.29,12.3,46820.0
2019-01-08 10:15:00,12.31,12.33,12.28,12.28,55996.0,12.31,12.33,12.28,12.28,55996.0
2019-01-08 10:20:00,12.29,12.31,12.29,12.3,48032.0,12.29,12.31,12.29,12.3,48032.0
2019-01-08 10:25:00,12.3,12.31,12.28,12.29,50652.0,12.3,12.31,12.28,12.29,50652.0
2019-01-08 10:30:00,12.29,12.33,12.28,12.32,84224.0,12.29,12.33,12.28,12.32,84224.0
2019-01-08 10:35:00,12.32,12.32,12.29,12.3,36440.0,12.32,12.32,12.29,12.3,36440.0
2019-01-08 10:40:00,12.31,12.31,12.25,12.25,21000.0,12.31,12.31,12.25,12.25,21000.0
2019-01-08 10:45:00,12.24,12.26,12.22,12.25,36512.0,12.24,12.26,12.22,12.25,36512.0
2019-01-08 10:50:00,12.25,12.26,12.21,12.22,54000.0,12.25,12.26,12.21,12.22,54000.0
2019-01-08 10:55:00,12.22,12.24,12.22,12.24,15024.0,12.22,12.24,12.22,12.24,15024.0
2019-01-08 11:00:00,12.24,12.26,12.24,12.26,113008.0,12.24,12.26,12.24,12.26,113008.0
2019-01-08 11:05:00,12.26,12.27,12.23,12.27,26524.0,12.26,12.27,12.23,12.27,26524.0
2019-01-08 11:10:00,12.27,12.27,12.2,12.2,41412.0,12.27,12.27,12.2,12.2,41412.0
2019-01-08 11:15:00,12.2,12.21,12.19,12.2,50040.0,12.2,12.21,12.19,12.2,50040.0
2019-01-08 11:20:00,12.2,12.2,12.18,12.2,46604.0,12.2,12.2,12.18,12.2,46604.0
2019-01-08 11:25:00,12.21,12.21,12.17,12.18,44824.0,12.21,12.21,12.17,12.18,44824.0
2019-01-08 11:30:00,12.17,12.17,12.15,12.15,47600.0,12.17,12.17,12.15,12.15,47600.0
2019-01-08 11:35:00,12.15,12.17,12.15,12.17,20852.0,12.15,12.17,12.15,12.17,20852.0
2019-01-08 11:40:00,12.17,12.2,12.17,12.18,31364.0,12.17,12.2,12.17,12.18,31364.0
2019-01-08 11:45:00,12.18,12.19,12.18,12.19,27160.0,12.18,12.19,12.18,12.19,27160.0
2019-01-08 11:50:00,12.18,12.19,12.17,12.19,37312.0,12.18,12.19,12.17,12.19,37312.0
2019-01-08 11:55:00,12.2,12.22,12.2,12.21,37788.0,12.2,12.22,12.2,12.21,37788.0
2019-01-08 12:00:00,12.22,12.23,12.21,12.21,28008.0,12.22,12.23,12.21,12.21,28008.0
2019-01-08 12:05:00,12.21,12.22,12.21,12.22,33680.0,12.21,12.22,12.21,12.22,33680.0
2019-01-08 12:10:00,12.24,12.26,12.23,12.25,24000.0,12.24,12.26,12.23,12.25,24000.0
2019-01-08 12:15:00,12.26,12.27,12.24,12.26,21092.0,12.26,12.27,12.24,12.26,21092.0
2019-01-08 12:20:00,12.26,12.27,12.25,12.27,13516.0,12.26,12.27,12.25,12.27,13516.0
2019-01-08 12:25:00,12.28,12.29,12.27,12.27,32804.0,12.28,12.29,12.27,12.27,32804.0
2019-01-08 12:30:00,12.26,12.27,12.26,12.26,28312.0,12.26,12.27,12.26,12.26,28312.0
2019-01-08 12:35:00,12.26,12.26,12.24,12.25,17200.0,12.26,12.26,12.24,12.25,17200.0
2019-01-08 12:40:00,12.26,12.27,12.25,12.26,22860.0,12.26,12.27,12.25,12.26,22860.0
2019-01-08 12:45:00,12.26,12.27,12.22,12.22,30012.0,12.26,12.27,12.22,12.22,30012.0
2019-01-08 12:50:00,12.22,12.28,12.22,12.28,56680.0,12.22,12.28,12.22,12.28,56680.0
2019-01-08 12:55:00,12.28,12.29,12.27,12.28,30000.0,12.28,12.29,12.27,12.28,30000.0
2019-01-08 13:00:00,12.28,12.3,12.27,12.3,32304.0,12.28,12.3,12.27,12.3,32304.0
2019-01-08 13:05:00,12.3,12.3,12.29,12.29,14000.0,12.3,12.3,12.29,12.29,14000.0
2019-01-08 13:10:00,12.3,12.33,12.29,12.32,25580.0,12.3,12.33,12.29,12.32,25580.0
2019-01-08 13:15:00,12.32,12.32,12.3,12.3,12400.0,12.32,12.32,12.3,12.3,12400.0
2019-01-08 13:20:00,12.31,12.32,12.3,12.31,20400.0,12.31,12.32,12.3,12.31,20400.0
2019-01-08 13:25:00,12.31,12.32,12.3,12.32,14960.0,12.31,12.32,12.3,12.32,14960.0
2019-01-08 13:30:00,12.32,12.33,12.32,12.32,21420.0,12.32,12.33,12.32,12.32,21420.0
2019-01-08 13:35:00,12.32,12.34,12.32,12.34,13020.0,12.32,12.34,12.32,12.34,13020.0
2019-01-08 13:40:00,12.34,12.34,12.32,12.32,26544.0,12.34,12.34,12.32,12.32,26544.0
2019-01-08 13:45:00,12.32,12.34,12.31,12.33,27724.0,12.32,12.34,12.31,12.33,27724.0
2019-01-08 13:50:00,12.34,12.37,12.34,12.37,42516.0,12.34,12.37,12.34,12.37,42516.0
2019-01-08 13:55:00,12.37,12.37,12.35,12.36,44184.0,12.37,12.37,12.35,12.36,44184.0
2019-01-08 14:00:00,12.36,12.37,12.35,12.36,42912.0,12.36,12.37,12.35,12.36,42912.0
2019-01-08 14:05:00,12.35,12.36,12.35,12.35,30060.0,12.35,12.36,12.35,12.35,30060.0
2019-01-08 14:10:00,12.35,12.37,12.35,12.37,19600.0,12.35,12.37,12.35,12.37,19600.0
2019-01-08 14:15:00,12.37,12.38,12.37,12.37,37772.0,12.37,12.38,12.37,12.37,37772.0
2019-01-08 14:20:00,12.37,12.37,12.35,12.35,22952.0,12.37,12.37,12.35,12.35,22952.0
2019-01-08 14:25:00,12.35,12.36,12.34,12.35,28232.0,12.35,12.36,12.34,12.35,28232.0
2019-01-08 14:30:00,12.35,12.38,12.35,12.37,32656.0,12.35,12.38,12.35,12.37,32656.0
2019-01-08 14:35:00,12.37,12.38,12.36,12.38,33200.0,12.37,12.38,12.36,12.38,33200.0
2019-01-08 14:40:00,12.38,12.39,12.38,12.38,56204.0,12.38,12.39,12.38,12.38,56204.0
2019-01-08 14:45:00,12.38,12.38,12.36,12.38,26296.0,12.38,12.38,12.36,12.38,26296.0
2019-01-08 14:50:00,12.38,12.38,12.36,12.38,28192.0,12.38,12.38,12.36,12.38,28192.0
2019-01-08 14:55:00,12.38,12.38,12.37,12.37,34512.0,12.38,12.38,12.37,12.37,34512.0
2019-01-08 15:00:00,12.37,12.38,12.36,12.36,26088.0,12.37,12.38,12.36,12.36,26088.0
2019-01-08 15:05:00,12.35,12.36,12.34,12.36,32228.0,12.35,12.36,12.34,12.36,32228.0
2019-01-08 15:10:00,12.36,12.38,12.35,12.37,23944.0,12.36,12.38,12.35,12.37,23944.0
2019-01-08 15:15:00,12.37,12.38,12.37,12.38,30608.0,12.37,12.38,12.37,12.38,30608.0
2019-01-08 15:20:00,12.38,12.38,12.36,12.38,23736.0,12.38,12.38,12.36,12.38,23736.0
2019-01-08 15:25:00,12.38,12.38,12.37,12.38,31904.0,12.38,12.38,12.37,12.38,31904.0
2019-01-08 15:30:00,12.38,12.4,12.38,12.39,48596.0,12.38,12.4,12.38,12.39,48596.0
2019-01-08 15:35:00,12.4,12.41,12.4,12.4,40676.0,12.4,12.41,12.4,12.4,40676.0
2019-01-08 15:40:00,12.4,12.4,12.38,12.39,57800.0,12.4,12.4,12.38,12.39,57800.0
2019-01-08 15:45:00,12.39,12.41,12.39,12.4,87024.0,12.39,12.41,12.39,12.4,87024.0
2019-01-08 15:50:00,12.4,12.4,12.38,12.4,66208.0,12.4,12.4,12.38,12.4,66208.0
2019-01-08 15:55:00,12.4,12.42,12.39,12.4,236792.0,12.4,12.42,12.39,12.4,236792.0
2019-01-09 09:30:00,12.43,12.5,12.43,12.5,26456.0,12.43,12.5,12.43,12.5,26456.0
2019-01-09 09:35:00,12.51,12.53,12.44,12.48,26028.0,12.51,12.53,12.44,12.48,26028.0
2019-01-09 09:40:00,12.46,12.49,12.44,12.46,40040.0,12.46,12.49,12.44,12.46,40040.0
2019-01-09 09:45:00,12.47,12.48,12.43,12.47,51264.0,12.47,12.48,12.43,12.47,51264.0
2019-01-09 09:50:00,12.48,12.55,12.47,12.52,28432.0,12.48,12.55,12.47,12.52,28432.0
2019-01-09 09:55:00,12.52,12.54,12.52,12.53,14800.0,12.52,12.54,12.52,12.53,14800.0
2019-01-09 10:00:00,12.53,12.53,12.5,12.52,26600.0,12.53,12.53,12.5,12.52,26600.0
2019-01-09 10:05:00,12.53,12.56,12.49,12.56,50716.0,12.53,12.56,12.49,12.56,50716.0
2019-01-09 10:10:00,12.56,12.57,12.53,12.54,29452.0,12.56,12.57,12.53,12.54,29452.0
2019-01-09 10:15:00,12.54,12.58,12.53,12.58,44440.0,12.54,12.58,12.53,12.58,44440.0
2019-01-09 10:20:00,12.58,12.62,12.58,12.6,45920.0,12.58,12.62,12.58,12.6,45920.0
2019-01-09 10:25:00,12.6,12.64,12.6,12.61,123292.0,12.6,12.64,12.6,12.61,123292.0
2019-01-09 10:30:00,12.61,12.61,12.56,12.57,78012.0,12.61,12.61,12.56,12.57,78012.0
2019-01-09 10:35:00,12.56,12.58,12.56,12.57,99780.0,12.56,12.58,12.56,12.57,99780.0
2019-01-09 10:40:00,12.56,12.59,12.56,12.56,52132.0,12.56,12.59,12.56,12.56,52132.0
2019-01-09 10:45:00,12.56,12.59,12.53,12.59,48896.0,12.56,12.59,12.53,12.59,48896.0
2019-01-09 10:50:00,12.59,12.6,12.58,12.58,35048.0,12.59,12.6,12.58,12.58,35048.0
2019-01-09 10:55:00,12.58,12.58,12.55,12.56,42672.0,12.58,12.58,12.55,12.56,42672.0
2019-01-09 11:00:00,12.56,12.58,12.54,12.58,46084.0,12.56,12.58,12.54,12.58,46084.0
2019-01-09 11:05:00,12.59,12.59,12.58,12.58,28864.0,12.59,12.59,12.58,12.58,28864.0
2019-01-09 11:10:00,12.58,12.62,12.58,12.62,63124.0,12.58,12.62,12.58,12.62,63124.0
2019-01-09 11:15:00,12.62,12.62,12.6,12.61,79300.0,12.62,12.62,12.6,12.61,79300.0
2019-01-09 11:20:00,12.61,12.64,12.6,12.63,35600.0,12.61,12.64,12.6,12.63,35600.0
2019-01-09 11:25:00,12.63,12.64,12.62,12.63,31648.0,12.63,12.64,12.62,12.63,31648.0
2019-01-09 11:30:00,12.62,12.63,12.61,12.63,37340.0,12.62,12.63,12.61,12.63,37340.0
2019-01-09 11:35:00,12.63,12.63,12.6,12.61,26124.0,12.63,12.63,12.6,12.61,26124.0
2019-01-09 11:40:00,12.61,12.62,12.6,12.62,20076.0,12.61,12.62,12.6,12.62,20076.0
2019-01-09 11:45:00,12.62,12.65,12.62,12.64,40000.0,12.62,12.65,12.62,12.64,40000.0
2019-01-09 11:50:00,12.64,12.67,12.63,12.65,25600.0,12.64,12.67,12.63,12.65,25600.0
2019-01-09 11:55:00,12.65,12.65,12.63,12.65,60084.0,12.65,12.65,12.63,12.65,60084.0
2019-01-09 12:00:00,12.65,12.68,12.65,12.67,56672.0,12.65,12.68,12.65,12.67,56672.0
2019-01-09 12:05:00,12.66,12.67,12.63,12.63,53288.0,12.66,12.67,12.63,12.63,53288.0
2019-01-09 12:10:00,12.63,12.66,12.63,12.65,47776.0,12.63,12.66,12.63,12.65,47776.0
2019-01-09 12:15:00,12.66,12.66,12.62,12.63,52724.0,12.66,12.66,12.62,12.63,52724.0
2019-01-09 12:20:00,12.63,12.63,12.6,12.61,68836.0,12.63,12.63,12.6,12.61,68836.0
2019-01-09 12:25:00,12.61,12.62,12.58,12.59,94644.0,12.61,12.62,12.58,12.59,94644.0
2019-01-09 12:30:00,12.59,12.62,12.58,12.61,46008.0,12.59,12.62,12.58,12.61,46008.0
2019-01-09 12:35:00,12.62,12.62,12.59,12.61,54452.0,12.62,12.62,12.59,12.61,54452.0
2019-01-09 12:40:00,12.61,12.62,12.61,12.62,18188.0,12.61,12.62,12.61,12.62,18188.0
2019-01-09 12:45:00,12.61,12.63,12.61,12.62,29356.0,12.61,12.63,12.61,12.62,29356.0
2019-01-09 12:50:00,12.62,12.62,12.59,12.6,65824.0,12.62,12.62,12.59,12.6,65824.0
2019-01-09 12:55:00,12.6,12.6,12.58,12.59,19872.0,12.6,12.6,12.58,12.59,19872.0
2019-01-09 13:00:00,12.6,12.6,12.56,12.58,66724.0,12.6,12.6,12.56,12.58,66724.0
2019-01-09 13:05:00,12.58,12.58,12.56,12.57,13364.0,12.58,12.58,12.56,12.57,13364.0
2019-01-09 13:10:00,12.57,12.59,12.56,12.59,24812.0,12.57,12.59,12.56,12.59,24812.0
2019-01-09 13:15:00,12.59,12.6,12.57,12.58,47932.0,12.59,12.6,12.57,12.58,47932.0
2019-01-09 13:20:00,12.57,12.58,12.56,12.58,21676.0,12.57,12.58,12.56,12.58,21676.0
2019-01-09 13:25:00,12.58,12.58,12.57,12.58,46840.0,12.58,12.58,12.57,12.58,46840.0
2019-01-09 13:30:00,12.58,12.58,12.54,12.54,32220.0,12.58,12.58,12.54,12.54,32220.0
2019-01-09 13:35:00,12.54,12.55,12.52,12.52,59832.0,12.54,12.55,12.52,12.52,59832.0
2019-01-09 13:40:00,12.52,12.54,12.52,12.53,30056.0,12.52,12.54,12.52,12.53,30056.0
2019-01-09 13:45:00,12.53,12.53,12.52,12.53,32884.0,12.53,12.53,12.52,12.53,32884.0
2019-01-09 13:50:00,12.53,12.53,12.51,12.53,24940.0,12.53,12.53,12.51,12.53,24940.0
2019-01-09 13:55:00,12.52,12.55,12.52,12.55,36892.0,12.52,12.55,12.52,12.55,36892.0
2019-01-09 14:00:00,12.55,12.58,12.55,12.57,83876.0,12.55,12.58,12.55,12.57,83876.0
2019-01-09 14:05:00,12.57,12.61,12.57,12.6,26676.0,12.57,12.61,12.57,12.6,26676.0
2019-01-09 14:10:00,12.6,12.6,12.57,12.57,88616.0,12.6,12.6,12.57,12.57,88616.0
2019-01-09 14:15:00,12.58,12.58,12.53,12.53,58020.0,12.58,12.58,12.53,12.53,58020.0
2019-01-09 14:20:00,12.53,12.55,12.52,12.52,59536.0,12.53,12.55,12.52,12.52,59536.0
2019-01-09 14:25:00,12.52,12.55,12.52,12.55,48104.0,12.52,12.55,12.52,12.55,48104.0
2019-01-09 14:30:00,12.55,12.57,12.53,12.56,46388.0,12.55,12.57,12.53,12.56,46388.0
2019-01-09 14:35:00,12.56,12.58,12.55,12.57,34956.0,12.56,12.58,12.55,12.57,34956.0
2019-01-09 14:40:00,12.57,12.58,12.56,12.57,31844.0,12.57,12.58,12.56,12.57,31844.0
2019-01-09 14:45:00,12.57,12.61,12.57,12.6,30632.0,12.57,12.61,12.57,12.6,30632.0
2019-01-09 14:50:00,12.61,12.61,12.6,12.6,36340.0,12.61,12.61,12.6,12.6,36340.0
2019-01-09 14:55:00,12.6,12.6,12.58,12.58,53868.0,12.6,12.6,12.58,12.58,53868.0
2019-01-09 15:00:00,12.58,12.61,12.58,12.6,50136.0,12.58,12.61,12.58,12.6,50136.0
2019-01-09 15:05:00,12.61,12.61,12.59,12.6,37772.0,12.61,12.61,12.59,12.6,37772.0
2019-01-09 15:10:00,12.61,12.61,12.58,12.59,22148.0,12.61,12.61,12.58,12.59,22148.0
2019-01-09 15:15:00,12.59,12.6,12.59,12.59,26224.0,12.59,12.6,12.59,12.59,26224.0
2019-01-09 15:20:00,12.59,12.61,12.59,12.6,23008.0,12.59,12.61,12.59,12.6,23008.0
2019-01-09 15:25:00,12.6,12.61,12.59,12.59,40044.0,12.6,12.61,12.59,12.59,40044.0
2019-01-09 15:30:00,12.59,12.6,12.57,12.6,38000.0,12.59,12.6,12.57,12.6,38000.0
2019-01-09 15:35:00,12.59,12.59,12.57,12.58,56348.0,12.59,12.59,12.57,12.58,56348.0
2019-01-09 15:40:00,12.58,12.58,12.56,12.57,67760.0,12.58,12.58,12.56,12.57,67760.0
2019-01-09 15:45:00,12.57,12.57,12.55,12.55,72312.0,12.57,12.57,12.55,12.55,72312.0
2019-01-09 15:50:00,12.55,12.56,12.55,12.56,107120.0,12.55,12.56,12.55,12.56,107120.0
2019-01-09 15:55:00,12.56,12.58,12.56,12.58,295980.0,12.56,12.58,12.56,12.58,295980.0
2019-01-10 09:30:00,12.52,12.53,12.44,12.48,51504.0,12.52,12.53,12.44,12.48,51504.0
2019-01-10 09:35:00,12.47,12.53,12.47,12.5,12920.0,12.47,12.53,12.47,12.5,12920.0
2019-01-10 09:40:00,12.47,12.51,12.47,12.51,10664.0,12.47,12.51,12.47,12.51,10664.0
2019-01-10 09:45:00,12.51,12.53,12.49,12.49,12884.0,12.51,12.53,12.49,12.49,12884.0
2019-01-10 09:50:00,12.49,12.5,12.47,12.48,22212.0,12.49,12.5,12.47,12.48,22212.0
2019-01-10 09:55:00,12.47,12.47,12.44,12.45,16420.0,12.47,12.47,12.44,12.45,16420.0
2019-01-10 10:00:00,12.45,12.48,12.44,12.44,13592.0,12.45,12.48,12.44,12.44,13592.0
2019-01-10 10:05:00,12.45,12.49,12.44,12.49,18044.0,12.45,12.49,12.44,12.49,18044.0
2019-01-10 10:10:00,12.49,12.5,12.48,12.49,22000.0,12.49,12.5,12.48,12.49,22000.0
2019-01-10 10:15:00,12.49,12.5,12.46,12.5,40084.0,12.49,12.5,12.46,12.5,40084.0
2019-01-10 10:20:00,12.5,12.56,12.5,12.55,33012.0,12.5,12.56,12.5,12.55,33012.0
2019-01-10 10:25:00,12.56,12.56,12.53,12.56,11648.0,12.56,12.56,12.53,12.56,11648.0
2019-01-10 10:30:00,12.55,12.57,12.54,12.56,12296.0,12.55,12.57,12.54,12.56,12296.0
2019-01-10 10:35:00,12.55,12.58,12.54,12.57,17588.0,12.55,12.58,12.54,12.57,17588.0
2019-01-10 10:40:00,12.56,12.56,12.54,12.55,17980.0,12.56,12.56,12.54,12.55,17980.0
2019-01-10 10:45:00,12.54,12.54,12.52,12.53,14400.0,12.54,12.54,12.52,12.53,14400.0
2019-01-10 10:50:00,12.54,12.57,12.54,12.57,10892.0,12.54,12.57,12.54,12.57,10892.0
2019-01-10 10:55:00,12.56,12.58,12.56,12.57,22400.0,12.56,12.58,12.56,12.57,22400.0
2019-01-10 11:00:00,12.57,12.57,12.53,12.54,17092.0,12.57,12.57,12.53,12.54,17092.0
2019-01-10 11:05:00,12.54,12.55,12.53,12.54,21880.0,12.54,12.55,12.53,12.54,21880.0
2019-01-10 11:10:00,12.53,12.55,12.52,12.53,47200.0,12.53,12.55,12.52,12.53,47200.0
2019-01-10 11:15:00,12.53,12.56,12.53,12.53,24408.0,12.53,12.56,12.53,12.53,24408.0
2019-01-10 11:20:00,12.53,12.55,12.52,12.53,39676.0,12.53,12.55,12.52,12.53,39676.0
2019-01-10 11:25:00,12.53,12.54,12.52,12.53,25600.0,12.53,12.54,12.52,12.53,25600.0
2019-01-10 11:30:00,12.53,12.56,12.53,12.56,14716.0,12.53,12.56,12.53,12.56,14716.0
2019-01-10 11:35:00,12.57,12.58,12.57,12.58,7812.0,12.57,12.58,12.57,12.58,7812.0
2019-01-10 11:40:00,12.58,12.58,12.56,12.56,14400.0,12.58,12.58,12.56,12.56,14400.0
2019-01-10 11:45:00,12.56,12.56,12.55,12.55,12800.0,12.56,12.56,12.55,12.55,12800.0
2019-01-10 11:50:00,12.56,12.57,12.54,12.56,17360.0,12.56,12.57,12.54,12.56,17360.0
2019-01-10 11:55:00,12.57,12.58,12.56,12.58,12940.0,12.57,12.58,12.56,12.58,12940.0
2019-01-10 12:00:00,12.58,12.59,12.56,12.56,18200.0,12.58,12.59,12.56,12.56,18200.0
2019-01-10 12:05:00,12.56,12.57,12.56,12.56,6000.0,12.56,12.57,12.56,12.56,6000.0
2019-01-10 12:10:00,12.55,12.56,12.55,12.56,10068.0,12.55,12.56,12.55,12.56,10068.0
2019-01-10 12:15:00,12.56,12.58,12.56,12.57,14700.0,12.56,12.58,12.56,12.57,14700.0
2019-01-10 12:20:00,12.57,12.58,12.57,12.58,23600.0,12.57,12.58,12.57,12.58,23600.0
2019-01-10 12:25:00,12.58,12.59,12.57,12.59,12460.0,12.58,12.59,12.57,12.59,12460.0
2019-01-10 12:30:00,12.59,12.59,12.57,12.58,25408.0,12.59,12.59,12.57,12.58,25408.0
2019-01-10 12:35:00,12.58,12.58,12.56,12.57,17112.0,12.58,12.58,12.56,12.57,17112.0
2019-01-10 12:40:00,12.56,12.56,12.54,12.55,23188.0,12.56,12.56,12.54,12.55,23188.0
2019-01-10 12:45:00,12.55,12.58,12.54,12.58,30200.0,12.55,12.58,12.54,12.58,30200.0
2019-01-10 12:50:00,12.57,12.6,12.57,12.59,13020.0,12.57,12.6,12.57,12.59,13020.0
2019-01-10 12:55:00,12.58,12.58,12.56,12.56,10848.0,12.58,12.58,12.56,12.56,10848.0
2019-01-10 13:00:00,12.56,12.56,12.55,12.56,15036.0,12.56,12.56,12.55,12.56,15036.0
2019-01-10 13:05:00,12.56,12.56,12.52,12.52,15940.0,12.56,12.56,12.52,12.52,15940.0
2019-01-10 13:10:00,12.51,12.53,12.51,12.52,15036.0,12.51,12.53,12.51,12.52,15036.0
2019-01-10 13:15:00,12.51,12.51,12.49,12.5,33944.0,12.51,12.51,12.49,12.5,33944.0
2019-01-10 13:20:00,12.49,12.5,12.49,12.5,17100.0,12.49,12.5,12.49,12.5,17100.0
2019-01-10 13:25:00,12.5,12.52,12.5,12.51,13400.0,12.5,12.52,12.5,12.51,13400.0
2019-01-10 13:30:00,12.52,12.52,12.5,12.51,16800.0,12.52,12.52,12.5,12.51,16800.0
2019-01-10 13:35:00,12.51,12.52,12.49,12.49,8516.0,12.51,12.52,12.49,12.49,8516.0
2019-01-10 13:40:00,12.48,12.49,12.47,12.48,16404.0,12.48,12.49,12.47,12.48,16404.0
2019-01-10 13:45:00,12.49,12.49,12.47,12.49,11828.0,12.49,12.49,12.47,12.49,11828.0
2019-01-10 13:50:00,12.49,12.51,12.49,12.5,21600.0,12.49,12.51,12.49,12.5,21600.0
2019-01-10 13:55:00,12.5,12.53,12.5,12.53,20292.0,12.5,12.53,12.5,12.53,20292.0
2019-01-10 14:00:00,12.53,12.54,12.53,12.54,29408.0,12.53,12.54,12.53,12.54,29408.0
2019-01-10 14:05:00,12.54,12.58,12.54,12.57,18400.0,12.54,12.58,12.54,12.57,18400.0
2019-01-10 14:10:00,12.58,12.6,12.58,12.59,40624.0,12.58,12.6,12.58,12.59,40624.0
2019-01-10 14:15:00,12.59,12.61,12.59,12.61,47016.0,12.59,12.61,12.59,12.61,47016.0
2019-01-10 14:20:00,12.61,12.62,12.6,12.6,61000.0,12.61,12.62,12.6,12.6,61000.0
2019-01-10 14:25:00,12.6,12.6,12.58,12.59,16000.0,12.6,12.6,12.58,12.59,16000.0
2019-01-10 14:30:00,12.59,12.61,12.59,12.61,22740.0,12.59,12.61,12.59,12.61,22740.0
2019-01-10 14:35:00,12.59,12.6,12.58,12.58,13404.0,12.59,12.6,12.58,12.58,13404.0
2019-01-10 14:40:00,12.59,12.62,12.59,12.62,35476.0,12.59,12.62,12.59,12.62,35476.0
2019-01-10 14:45:00,12.61,12.61,12.58,12.58,12800.0,12.61,12.61,12.58,12.58,12800.0
2019-01-10 14:50:00,12.58,12.59,12.56,12.56,16444.0,12.58,12.59,12.56,12.56,16444.0
2019-01-10 14:55:00,12.56,12.59,12.56,12.59,31772.0,12.56,12.59,12.56,12.59,31772.0
2019-01-10 15:00:00,12.59,12.61,12.59,12.61,11584.0,12.59,12.61,12.59,12.61,11584.0
2019-01-10 15:05:00,12.61,12.61,12.59,12.59,28372.0,12.61,12.61,12.59,12.59,28372.0
2019-01-10 15:10:00,12.59,12.61,12.58,12.61,37672.0,12.59,12.61,12.58,12.61,37672.0
2019-01-10 15:15:00,12.61,12.61,12.6,12.6,9064.0,12.61,12.61,12.6,12.6,9064.0
2019-01-10 15:20:00,12.6,12.61,12.59,12.61,14752.0,12.6,12.61,12.59,12.61,14752.0
2019-01-10 15:25:00,12.61,12.62,12.61,12.61,11332.0,12.61,12.62,12.61,12.61,11332.0
2019-01-10 15:30:00,12.61,12.62,12.6,12.61,51820.0,12.61,12.62,12.6,12.61,51820.0
2019-01-10 15:35:00,12.61,12.63,12.61,12.62,91116.0,12.61,12.63,12.61,12.62,91116.0
2019-01-10 15:40:00,12.62,12.63,12.62,12.63,43268.0,12.62,12.63,12.62,12.63,43268.0
2019-01-10 15:45:00,12.63,12.64,12.63,12.63,114840.0,12.63,12.64,12.63,12.63,114840.0
2019-01-10 15:50:00,12.63,12.65,12.63,12.64,102448.0,12.63,12.65,12.63,12.64,102448.0
2019-01-10 15:55:00,12.64,12.66,12.63,12.65,174544.0,12.64,12.66,12.63,12.65,174544.0
2019-01-11 09:30:00,12.57,12.61,12.41,12.58,26736.0,12.57,12.61,12.41,12.58,26736.0
2019-01-11 09:35:00,12.6,12.6,12.53,12.53,147520.0,12.6,12.6,12.53,12.53,147520.0
2019-01-11 09:40:00,12.54,12.56,12.52,12.54,7200.0,12.54,12.56,12.52,12.54,7200.0
2019-01-11 09:45:00,12.55,12.56,12.53,12.53,8004.0,12.55,12.56,12.53,12.53,8004.0
2019-01-11 09:50:00,12.53,12.53,12.49,12.53,22240.0,12.53,12.53,12.49,12.53,22240.0
2019-01-11 09:55:00,12.53,12.57,12.52,12.57,19724.0,12.53,12.57,12.52,12.57,19724.0
2019-01-11 10:00:00,12.56,12.58,12.56,12.58,34564.0,12.56,12.58,12.56,12.58,34564.0
2019-01-11 10:05:00,12.58,12.6,12.58,12.6,16000.0,12.58,12.6,12.58,12.6,16000.0
2019-01-11 10:10:00,12.61,12.61,12.57,12.57,23792.0,12.61,12.61,12.57,12.57,23792.0
2019-01-11 10:15:00,12.58,12.6,12.57,12.6,7200.0,12.58,12.6,12.57,12.6,7200.0
2019-01-11 10:20:00,12.59,12.61,12.58,12.61,28172.0,12.59,12.61,12.58,12.61,28172.0
2019-01-11 10:25:00,12.59,12.59,12.56,12.56,30800.0,12.59,12.59,12.56,12.56,30800.0
2019-01-11 10:30:00,12.56,12.57,12.55,12.57,32052.0,12.56,12.57,12.55,12.57,32052.0
2019-01-11 10:35:00,12.59,12.59,12.57,12.59,11508.0,12.59,12.59,12.57,12.59,11508.0
2019-01-11 10:40:00,12.59,12.59,12.57,12.58,28464.0,12.59,12.59,12.57,12.58,28464.0
2019-01-11 10:45:00,12.57,12.59,12.56,12.59,22840.0,12.57,12.59,12.56,12.59,22840.0
2019-01-11 10:50:00,12.59,12.62,12.58,12.61,29908.0,12.59,12.62,12.58,12.61,29908.0
2019-01-11 10:55:00,12.62,12.63,12.61,12.62,36836.0,12.62,12.63,12.61,12.62,36836.0
2019-01-11 11:00:00,12.63,12.64,12.61,12.61,37372.0,12.63,12.64,12.61,12.61,37372.0
2019-01-11 11:05:00,12.61,12.62,12.6,12.61,22088.0,12.61,12.62,12.6,12.61,22088.0
2019-01-11 11:10:00,12.61,12.61,12.59,12.59,33860.0,12.61,12.61,12.59,12.59,33860.0
2019-01-11 11:15:00,12.59,12.6,12.58,12.6,29736.0,12.59,12.6,12.58,12.6,29736.0
2019-01-11 11:20:00,12.6,12.61,12.59,12.6,21736.0,12.6,12.61,12.59,12.6,21736.0
2019-01-11 11:25:00,12.6,12.61,12.59,12.6,21292.0,12.6,12.61,12.59,12.6,21292.0
2019-01-11 11:30:00,12.6,12.63,12.6,12.63,22296.0,12.6,12.63,12.6,12.63,22296.0
2019-01-11 11:35:00,12.63,12.63,12.62,12.62,20000.0,12.63,12.63,12.62,12.62,20000.0
2019-01-11 11:40:00,12.62,12.64,12.61,12.64,23608.0,12.62,12.64,12.61,12.64,23608.0
2019-01-11 11:45:00,12.65,12.65,12.65,12.65,31628.0,12.65,12.65,12.65,12.65,31628.0
2019-01-11 11:50:00,12.64,12.65,12.63,12.64,28384.0,12.64,12.65,12.63,12.64,28384.0
2019-01-11 11:55:00,12.64,12.67,12.64,12.67,26016.0,12.64,12.67,12.64,12.67,26016.0
2019-01-11 12:00:00,12.67,12.68,12.67,12.67,25232.0,12.67,12.68,12.67,12.67,25232.0
2019-01-11 12:05:00,12.67,12.67,12.63,12.63,29228.0,12.67,12.67,12.63,12.63,29228.0
2019-01-11 12:10:00,12.63,12.64,12.61,12.64,56404.0,12.63,12.64,12.61,12.64,56404.0
2019-01-11 12:15:00,12.63,12.66,12.63,12.66,31080.0,12.63,12.66,12.63,12.66,31080.0
2019-01-11 12:20:00,12.66,12.67,12.65,12.66,18640.0,12.66,12.67,12.65,12.66,18640.0
2019-01-11 12:25:00,12.65,12.67,12.65,12.66,12588.0,12.65,12.67,12.65,12.66,12588.0
2019-01-11 12:30:00,12.66,12.66,12.64,12.65,16400.0,12.66,12.66,12.64,12.65,16400.0
2019-01-11 12:35:00,12.65,12.68,12.65,12.66,25396.0,12.65,12.68,12.65,12.66,25396.0
2019-01-11 12:40:00,12.67,12.67,12.66,12.66,9200.0,12.67,12.67,12.66,12.66,9200.0
2019-01-11 12:45:00,12.66,12.66,12.65,12.66,10800.0,12.66,12.66,12.65,12.66,10800.0
2019-01-11 12:50:00,12.66,12.67,12.65,12.65,17860.0,12.66,12.67,12.65,12.65,17860.0
2019-01-11 12:55:00,12.65,12.65,12.64,12.65,16424.0,12.65,12.65,12.64,12.65,16424.0
2019-01-11 13:00:00,12.65,12.65,12.63,12.63,47144.0,12.65,12.65,12.63,12.63,47144.0
2019-01-11 13:05:00,12.63,12.68,12.63,12.67,48992.0,12.63,12.68,12.63,12.67,48992.0
2019-01-11 13:10:00,12.67,12.68,12.65,12.66,57272.0,12.67,12.68,12.65,12.66,57272.0
2019-01-11 13:15:00,12.67,12.68,12.66,12.68,16800.0,12.67,12.68,12.66,12.68,16800.0
2019-01-11 13:20:00,12.68,12.68,12.66,12.67,12400.0,12.68,12.68,12.66,12.67,12400.0
2019-01-11 13:25:00,12.66,12.68,12.65,12.67,53732.0,12.66,12.68,12.65,12.67,53732.0
2019-01-11 13:30:00,12.66,12.66,12.65,12.65,15816.0,12.66,12.66,12.65,12.65,15816.0
2019-01-11 13:35:00,12.65,12.67,12.64,12.66,63068.0,12.65,12.67,12.64,12.66,63068.0
2019-01-11 13:40:00,12.67,12.68,12.66,12.68,12400.0,12.67,12.68,12.66,12.68,12400.0
2019-01-11 13:45:00,12.68,12.68,12.67,12.67,47580.0,12.68,12.68,12.67,12.67,47580.0
2019-01-11 13:50:00,12.67,12.68,12.67,12.67,21244.0,12.67,12.68,12.67,12.67,21244.0
2019-01-11 13:55:00,12.68,12.69,12.68,12.68,61476.0,12.68,12.69,12.68,12.68,61476.0
2019-01-11 14:00:00,12.69,12.7,12.68,12.69,24000.0,12.69,12.7,12.68,12.69,24000.0
2019-01-11 14:05:00,12.68,12.71,12.68,12.71,16500.0,12.68,12.71,12.68,12.71,16500.0
2019-01-11 14:10:00,12.71,12.71,12.7,12.7,24532.0,12.71,12.71,12.7,12.7,24532.0
2019-01-11 14:15:00,12.7,12.7,12.69,12.69,9548.0,12.7,12.7,12.69,12.69,9548.0
2019-01-11 14:20:00,12.69,12.69,12.69,12.69,18604.0,12.69,12.69,12.69,12.69,18604.0
2019-01-11 14:25:00,12.69,12.71,12.68,12.71,16296.0,12.69,12.71,12.68,12.71,16296.0
2019-01-11 14:30:00,12.7,12.71,12.7,12.7,28396.0,12.7,12.71,12.7,12.7,28396.0
2019-01-11 14:35:00,12.71,12.71,12.68,12.68,33080.0,12.71,12.71,12.68,12.68,33080.0
2019-01-11 14:40:00,12.69,12.69,12.68,12.69,20912.0,12.69,12.69,12.68,12.69,20912.0
2019-01-11 14:45:00,12.69,12.69,12.67,12.67,24800.0,12.69,12.69,12.67,12.67,24800.0
2019-01-11 14:50:00,12.67,12.67,12.65,12.65,49608.0,12.67,12.67,12.65,12.65,49608.0
2019-01-11 14:55:00,12.65,12.66,12.65,12.66,43744.0,12.65,12.66,12.65,12.66,43744.0
2019-01-11 15:00:00,12.66,12.67,12.66,12.67,17440.0,12.66,12.67,12.66,12.67,17440.0
2019-01-11 15:05:00,12.68,12.68,12.66,12.67,28660.0,12.68,12.68,12.66,12.67,28660.0
2019-01-11 15:10:00,12.67,12.67,12.67,12.67,12588.0,12.67,12.67,12.67,12.67,12588.0
2019-01-11 15:15:00,12.67,12.67,12.66,12.67,32332.0,12.67,12.67,12.66,12.67,32332.0
2019-01-11 15:20:00,12.67,12.68,12.67,12.67,55044.0,12.67,12.68,12.67,12.67,55044.0
2019-01-11 15:25:00,12.67,12.67,12.65,12.65,48052.0,12.67,12.67,12.65,12.65,48052.0
2019-01-11 15:30:00,12.65,12.67,12.65,12.67,135156.0,12.65,12.67,12.65,12.67,135156.0
2019-01-11 15:35:00,12.67,12.69,12.67,12.68,22196.0,12.67,12.69,12.67,12.68,22196.0
2019-01-11 15:40:00,12.68,12.69,12.67,12.67,32408.0,12.68,12.69,12.67,12.67,32408.0
2019-01-11 15:45:00,12.67,12.68,12.67,12.67,71520.0,12.67,12.68,12.67,12.67,71520.0
2019-01-11 15:50:00,12.67,12.67,12.66,12.66,45024.0,12.67,12.67,12.66,12.66,45024.0
2019-01-11 15:55:00,12.66,12.68,12.66,12.67,162756.0,12.66,12.68,12.66,12.67,162756.0
2019-01-14 09:30:00,12.58,12.58,12.55,12.57,29840.0,12.58,12.58,12.55,12.57,29840.0
2019-01-14 09:35:00,12.57,12.58,12.56,12.58,2932.0,12.57,12.58,12.56,12.58,2932.0
2019-01-14 09:40:00,12.57,12.59,12.56,12.56,7200.0,12.57,12.59,12.56,12.56,7200.0
2019-01-14 09:45:00,12.58,12.58,12.56,12.57,4880.0,12.58,12.58,12.56,12.57,4880.0
2019-01-14 09:50:00,12.58,12.61,12.58,12.59,6800.0,12.58,12.61,12.58,12.59,6800.0
2019-01-14 09:55:00,12.59,12.59,12.56,12.58,7832.0,12.59,12.59,12.56,12.58,7832.0
2019-01-14 10:00:00,12.58,12.6,12.57,12.6,9592.0,12.58,12.6,12.57,12.6,9592.0
2019-01-14 10:05:00,12.6,12.61,12.59,12.61,3600.0,12.6,12.61,12.59,12.61,3600.0
2019-01-14 10:10:00,12.61,12.62,12.6,12.6,8400.0,12.61,12.62,12.6,12.6,8400.0
2019-01-14 10:15:00,12.6,12.62,12.59,12.62,11748.0,12.6,12.62,12.59,12.62,11748.0
2019-01-14 10:20:00,12.62,12.63,12.62,12.62,1600.0,12.62,12.63,12.62,12.62,1600.0
2019-01-14 10:25:00,12.62,12.63,12.62,12.62,7736.0,12.62,12.63,12.62,12.62,7736.0
2019-01-14 10:30:00,12.63,12.63,12.61,12.63,34596.0,12.63,12.63,12.61,12.63,34596.0
2019-01-14 10:35:00,12.64,12.65,12.64,12.64,7364.0,12.64,12.65,12.64,12.64,7364.0
2019-01-14 10:40:00,12.65,12.67,12.65,12.67,20604.0,12.65,12.67,12.65,12.67,20604.0
2019-01-14 10:45:00,12.66,12.67,12.63,12.63,23128.0,12.66,12.67,12.63,12.63,23128.0
2019-01-14 10:50:00,12.63,12.63,12.61,12.62,9520.0,12.63,12.63,12.61,12.62,9520.0
2019-01-14 10:55:00,12.62,12.65,12.62,12.63,4064.0,12.62,12.65,12.62,12.63,4064.0
2019-01-14 11:00:00,12.63,12.63,12.61,12.63,11408.0,12.63,12.63,12.61,12.63,11408.0
2019-01-14 11:05:00,12.62,12.62,12.6,12.6,27028.0,12.62,12.62,12.6,12.6,27028.0
2019-01-14 11:10:00,12.6,12.61,12.58,12.59,10224.0,12.6,12.61,12.58,12.59,10224.0
2019-01-14 11:15:00,12.59,12.6,12.56,12.56,5688.0,12.59,12.6,12.56,12.56,5688.0
2019-01-14 11:20:00,12.56,12.59,12.56,12.58,59056.0,12.56,12.59,12.56,12.58,59056.0
2019-01-14 11:25:00,12.58,12.61,12.58,12.6,14412.0,12.58,12.61,12.58,12.6,14412.0
2019-01-14 11:30:00,12.6,12.62,12.59,12.62,8248.0,12.6,12.62,12.59,12.62,8248.0
2019-01-14 11:35:00,12.62,12.63,12.61,12.63,7200.0,12.62,12.63,12.61,12.63,7200.0
2019-01-14 11:40:00,12.63,12.64,12.62,12.62,7080.0,12.63,12.64,12.62,12.62,7080.0
2019-01-14 11:45:00,12.63,12.63,12.62,12.62,9712.0,12.63,12.63,12.62,12.62,9712.0
2019-01-14 11:50:00,12.62,12.62,12.59,12.6,49600.0,12.62,12.62,12.59,12.6,49600.0
2019-01-14 11:55:00,12.61,12.61,12.56,12.56,34268.0,12.61,12.61,12.56,12.56,34268.0
2019-01-14 12:00:00,12.56,12.57,12.53,12.53,14572.0,12.56,12.57,12.53,12.53,14572.0
2019-01-14 12:05:00,12.53,12.58,12.53,12.56,36800.0,12.53,12.58,12.53,12.56,36800.0
2019-01-14 12:10:00,12.56,12.57,12.56,12.56,12388.0,12.56,12.57,12.56,12.56,12388.0
2019-01-14 12:15:00,12.56,12.59,12.56,12.58,52884.0,12.56,12.59,12.56,12.58,52884.0
2019-01-14 12:20:00,12.57,12.58,12.56,12.56,45844.0,12.57,12.58,12.56,12.56,45844.0
2019-01-14 12:25:00,12.56,12.57,12.55,12.57,46932.0,12.56,12.57,12.55,12.57,46932.0
2019-01-14 12:30:00,12.57,12.57,12.55,12.56,20712.0,12.57,12.57,12.55,12.56,20712.0
2019-01-14 12:35:00,12.56,12.56,12.56,12.56,12672.0,12.56,12.56,12.56,12.56,12672.0
2019-01-14 12:40:00,12.56,12.6,12.56,12.6,40272.0,12.56,12.6,12.56,12.6,40272.0
2019-01-14 12:45:00,12.6,12.61,12.59,12.59,16640.0,12.6,12.61,12.59,12.59,16640.0
2019-01-14 12:50:00,12.59,12.6,12.59,12.59,17040.0,12.59,12.6,12.59,12.59,17040.0
2019-01-14 12:55:00,12.59,12.6,12.58,12.58,19860.0,12.59,12.6,12.58,12.58,19860.0
2019-01-14 13:00:00,12.58,12.58,12.56,12.56,26204.0,12.58,12.58,12.56,12.56,26204.0
2019-01-14 13:05:00,12.56,12.57,12.55,12.56,26784.0,12.56,12.57,12.55,12.56,26784.0
2019-01-14 13:10:00,12.57,12.59,12.57,12.58,30048.0,12.57,12.59,12.57,12.58,30048.0
2019-01-14 13:15:00,12.59,12.59,12.57,12.58,9316.0,12.59,12.59,12.57,12.58,9316.0
2019-01-14 13:20:00,12.59,12.6,12.59,12.59,14164.0,12.59,12.6,12.59,12.59,14164.0
2019-01-14 13:25:00,12.59,12.6,12.59,12.59,6840.0,12.59,12.6,12.59,12.59,6840.0
2019-01-14 13:30:00,12.59,12.6,12.59,12.59,9600.0,12.59,12.6,12.59,12.59,9600.0
2019-01-14 13:35:00,12.59,12.6,12.59,12.6,9340.0,12.59,12.6,12.59,12.6,9340.0
2019-01-14 13:40:00,12.6,12.6,12.6,12.6,10400.0,12.6,12.6,12.6,12.6,10400.0
2019-01-14 13:45:00,12.6,12.61,12.58,12.59,31348.0,12.6,12.61,12.58,12.59,31348.0
2019-01-14 13:50:00,12.59,12.6,12.58,12.6,21504.0,12.59,12.6,12.58,12.6,21504.0
2019-01-14 13:55:00,12.59,12.6,12.59,12.59,13968.0,12.59,12.6,12.59,12.59,13968.0
2019-01-14 14:00:00,12.59,12.59,12.58,12.58,16880.0,12.59,12.59,12.58,12.58,16880.0
2019-01-14 14:05:00,12.58,12.59,12.57,12.57,17720.0,12.58,12.59,12.57,12.57,17720.0
2019-01-14 14:10:00,12.57,12.57,12.56,12.57,20736.0,12.57,12.57,12.56,12.57,20736.0
2019-01-14 14:15:00,12.57,12.57,12.55,12.55,12400.0,12.57,12.57,12.55,12.55,12400.0
2019-01-14 14:20:00,12.55,12.56,12.55,12.55,19600.0,12.55,12.56,12.55,12.55,19600.0
2019-01-14 14:25:00,12.56,12.56,12.53,12.54,28132.0,12.56,12.56,12.53,12.54,28132.0
2019-01-14 14:30:00,12.55,12.55,12.55,12.55,14452.0,12.55,12.55,12.55,12.55,14452.0
2019-01-14 14:35:00,12.55,12.55,12.53,12.53,21408.0,12.55,12.55,12.53,12.53,21408.0
2019-01-14 14:40:00,12.54,12.54,12.52,12.53,60100.0,12.54,12.54,12.52,12.53,60100.0
2019-01-14 14:45:00,12.53,12.53,12.52,12.52,18464.0,12.53,12.53,12.52,12.52,18464.0
2019-01-14 14:50:00,12.53,12.53,12.52,12.52,22328.0,12.53,12.53,12.52,12.52,22328.0
2019-01-14 14:55:00,12.52,12.53,12.52,12.52,36632.0,12.52,12.53,12.52,12.52,36632.0
2019-01-14 15:00:00,12.52,12.53,12.51,12.51,26288.0,12.52,12.53,12.51,12.51,26288.0
2019-01-14 15:05:00,12.51,12.51,12.51,12.51,22464.0,12.51,12.51,12.51,12.51,22464.0
2019-01-14 15:10:00,12.51,12.51,12.5,12.51,66512.0,12.51,12.51,12.5,12.51,66512.0
2019-01-14 15:15:00,12.52,12.55,12.52,12.54,54320.0,12.52,12.55,12.52,12.54,54320.0
2019-01-14 15:20:00,12.54,12.55,12.53,12.54,27612.0,12.54,12.55,12.53,12.54,27612.0
2019-01-14 15:25:00,12.54,12.55,12.53,12.53,25044.0,12.54,12.55,12.53,12.53,25044.0
2019-01-14 15:30:00,12.53,12.54,12.51,12.51,27000.0,12.53,12.54,12.51,12.51,27000.0
2019-01-14 15:35:00,12.51,12.51,12.49,12.49,67616.0,12.51,12.51,12.49,12.49,67616.0
2019-01-14 15:40:00,12.49,12.49,12.47,12.47,37972.0,12.49,12.49,12.47,12.47,37972.0
2019-01-14 15:45:00,12.47,12.48,12.47,12.47,63380.0,12.47,12.48,12.47,12.47,63380.0
2019-01-14 15:50:00,12.48,12.48,12.47,12.47,57616.0,12.48,12.48,12.47,12.47,57616.0
2019-01-14 15:55:00,12.47,12.5,12.47,12.48,277220.0,12.47,12.5,12.47,12.48,277220.0
2019-01-15 09:30:00,12.51,12.55,12.49,12.51,63800.0,12.51,12.55,12.49,12.51,63800.0
2019-01-15 09:35:00,12.51,12.55,12.51,12.53,19464.0,12.51,12.55,12.51,12.53,19464.0
2019-01-15 09:40:00,12.53,12.55,12.41,12.46,255920.0,12.53,12.55,12.41,12.46,255920.0
2019-01-15 09:45:00,12.47,12.47,12.43,12.43,29444.0,12.47,12.47,12.43,12.43,29444.0
2019-01-15 09:50:00,12.44,12.45,12.39,12.4,82152.0,12.44,12.45,12.39,12.4,82152.0
2019-01-15 09:55:00,12.42,12.42,12.39,12.4,27596.0,12.42,12.42,12.39,12.4,27596.0
2019-01-15 10:00:00,12.4,12.45,12.4,12.43,29760.0,12.4,12.45,12.4,12.43,29760.0
2019-01-15 10:05:00,12.42,12.46,12.4,12.4,107880.0,12.42,12.46,12.4,12.4,107880.0
2019-01-15 10:10:00,12.4,12.41,12.34,12.34,54716.0,12.4,12.41,12.34,12.34,54716.0
2019-01-15 10:15:00,12.35,12.39,12.34,12.36,47324.0,12.35,12.39,12.34,12.36,47324.0
2019-01-15 10:20:00,12.37,12.37,12.34,12.35,35600.0,12.37,12.37,12.34,12.35,35600.0
2019-01-15 10:25:00,12.36,12.36,12.34,12.36,22448.0,12.36,12.36,12.34,12.36,22448.0
2019-01-15 10:30:00,12.36,12.37,12.33,12.33,26168.0,12.36,12.37,12.33,12.33,26168.0
2019-01-15 10:35:00,12.34,12.34,12.32,12.34,42676.0,12.34,12.34,12.32,12.34,42676.0
2019-01-15 10:40:00,12.35,12.37,12.34,12.35,34800.0,12.35,12.37,12.34,12.35,34800.0
2019-01-15 10:45:00,12.35,12.36,12.31,12.33,55508.0,12.35,12.36,12.31,12.33,55508.0
2019-01-15 10:50:00,12.33,12.37,12.33,12.37,42040.0,12.33,12.37,12.33,12.37,42040.0
2019-01-15 10:55:00,12.37,12.38,12.35,12.38,40512.0,12.37,12.38,12.35,12.38,40512.0
2019-01-15 11:00:00,12.38,12.39,12.37,12.38,36772.0,12.38,12.39,12.37,12.38,36772.0
2019-01-15 11:05:00,12.38,12.38,12.36,12.37,24608.0,12.38,12.38,12.36,12.37,24608.0
2019-01-15 11:10:00,12.37,12.37,12.35,12.37,31856.0,12.37,12.37,12.35,12.37,31856.0
2019-01-15 11:15:00,12.37,12.38,12.37,12.37,56624.0,12.37,12.38,12.37,12.37,56624.0
2019-01-15 11:20:00,12.37,12.39,12.36,12.37,51212.0,12.37,12.39,12.36,12.37,51212.0
2019-01-15 11:25:00,12.37,12.38,12.37,12.37,37400.0,12.37,12.38,12.37,12.37,37400.0
2019-01-15 11:30:00,12.38,12.38,12.36,12.36,37988.0,12.38,12.38,12.36,12.36,37988.0
2019-01-15 11:35:00,12.36,12.37,12.36,12.37,29200.0,12.36,12.37,12.36,12.37,29200.0
2019-01-15 11:40:00,12.37,12.38,12.36,12.37,33828.0,12.37,12.38,12.36,12.37,33828.0
2019-01-15 11:45:00,12.38,12.38,12.37,12.38,32568.0,12.38,12.38,12.37,12.38,32568.0
2019-01-15 11:50:00,12.38,12.38,12.35,12.35,23980.0,12.38,12.38,12.35,12.35,23980.0
2019-01-15 11:55:00,12.36,12.38,12.36,12.38,44572.0,12.36,12.38,12.36,12.38,44572.0
2019-01-15 12:00:00,12.38,12.4,12.37,12.39,56980.0,12.38,12.4,12.37,12.39,56980.0
2019-01-15 12:05:00,12.4,12.4,12.38,12.38,43176.0,12.4,12.4,12.38,12.38,43176.0
2019-01-15 12:10:00,12.38,12.43,12.31,12.42,1762108.0,12.38,12.43,12.31,12.42,1762108.0
2019-01-15 12:15:00,12.42,12.42,12.38,12.38,543760.0,12.42,12.42,12.38,12.38,543760.0
2019-01-15 12:20:00,12.38,12.39,12.37,12.38,345492.0,12.38,12.39,12.37,12.38,345492.0
2019-01-15 12:25:00,12.38,12.41,12.37,12.37,291264.0,12.38,12.41,12.37,12.37,291264.0
2019-01-15 12:30:00,12.37,12.38,12.35,12.35,161988.0,12.37,12.38,12.35,12.35,161988.0
2019-01-15 12:35:00,12.35,12.38,12.35,12.36,60016.0,12.35,12.38,12.35,12.36,60016.0
2019-01-15 12:40:00,12.36,12.37,12.35,12.37,34060.0,12.36,12.37,12.35,12.37,34060.0
2019-01-15 12:45:00,12.36,12.37,12.35,12.36,36352.0,12.36,12.37,12.35,12.36,36352.0
2019-01-15 12:50:00,12.35,12.36,12.33,12.33,48864.0,12.35,12.36,12.33,12.33,48864.0
2019-01-15 12:55:00,12.33,12.34,12.33,12.34,13284.0,12.33,12.34,12.33,12.34,13284.0
2019-01-15 13:00:00,12.33,12.34,12.33,12.34,19432.0,12.33,12.34,12.33,12.34,19432.0
2019-01-15 13:05:00,12.34,12.34,12.32,12.33,51280.0,12.34,12.34,12.32,12.33,51280.0
2019-01-15 13:10:00,12.33,12.33,12.31,12.31,34896.0,12.33,12.33,12.31,12.31,34896.0
2019-01-15 13:15:00,12.31,12.32,12.29,12.32,43260.0,12.31,12.32,12.29,12.32,43260.0
2019-01-15 13:20:00,12.32,12.33,12.31,12.31,23512.0,12.32,12.33,12.31,12.31,23512.0
2019-01-15 13:25:00,12.31,12.34,12.31,12.34,93336.0,12.31,12.34,12.31,12.34,93336.0
2019-01-15 13:30:00,12.34,12.35,12.34,12.35,16372.0,12.34,12.35,12.34,12.35,16372.0
2019-01-15 13:35:00,12.35,12.35,12.34,12.34,36372.0,12.35,12.35,12.34,12.34,36372.0
2019-01-15 13:40:00,12.34,12.35,12.34,12.34,14000.0,12.34,12.35,12.34,12.34,14000.0
2019-01-15 13:45:00,12.34,12.35,12.33,12.34,33048.0,12.34,12.35,12.33,12.34,33048.0
2019-01-15 13:50:00,12.34,12.35,12.34,12.35,29796.0,12.34,12.35,12.34,12.35,29796.0
2019-01-15 13:55:00,12.35,12.35,12.35,12.35,32104.0,12.35,12.35,12.35,12.35,32104.0
2019-01-15 14:00:00,12.35,12.38,12.35,12.38,194384.0,12.35,12.38,12.35,12.38,194384.0
2019-01-15 14:05:00,12.38,12.38,12.37,12.38,36804.0,12.38,12.38,12.37,12.38,36804.0
2019-01-15 14:10:00,12.38,12.38,12.37,12.37,43776.0,12.38,12.38,12.37,12.37,43776.0
2019-01-15 14:15:00,12.37,12.38,12.36,12.38,73620.0,12.37,12.38,12.36,12.38,73620.0
2019-01-15 14:20:00,12.38,12.38,12.36,12.38,52904.0,12.38,12.38,12.36,12.38,52904.0
2019-01-15 14:25:00,12.38,12.38,12.35,12.35,50808.0,12.38,12.38,12.35,12.35,50808.0
2019-01-15 14:30:00,12.35,12.36,12.34,12.35,46380.0,12.35,12.36,12.34,12.35,46380.0
2019-01-15 14:35:00,12.35,12.35,12.33,12.34,62048.0,12.35,12.35,12.33,12.34,62048.0
2019-01-15 14:40:00,12.35,12.36,12.35,12.35,44448.0,12.35,12.36,12.35,12.35,44448.0
2019-01-15 14:45:00,12.35,12.36,12.34,12.34,58552.0,12.35,12.36,12.34,12.34,58552.0
2019-01-15 14:50:00,12.34,12.35,12.34,12.35,35080.0,12.34,12.35,12.34,12.35,35080.0
2019-01-15 14:55:00,12.35,12.36,12.34,12.36,107796.0,12.35,12.36,12.34,12.36,107796.0
2019-01-15 15:00:00,12.36,12.36,12.35,12.35,66488.0,12.36,12.36,12.35,12.35,66488.0
2019-01-15 15:05:00,12.35,12.36,12.34,12.35,91664.0,12.35,12.36,12.34,12.35,91664.0
2019-01-15 15:10:00,12.35,12.36,12.34,12.35,67292.0,12.35,12.36,12.34,12.35,67292.0
2019-01-15 15:15:00,12.35,12.35,12.34,12.35,38800.0,12.35,12.35,12.34,12.35,38800.0
2019-01-15 15:20:00,12.35,12.35,12.34,12.34,33272.0,12.35,12.35,12.34,12.34,33272.0
2019-01-15 15:25:00,12.34,12.35,12.33,12.34,52060.0,12.34,12.35,12.33,12.34,52060.0
2019-01-15 15:30:00,12.34,12.34,12.34,12.34,57412.0,12.34,12.34,12.34,12.34,57412.0
2019-01-15 15:35:00,12.34,12.34,12.33,12.34,49228.0,12.34,12.34,12.33,12.34,49228.0
2019-01-15 15:40:00,12.34,12.35,12.33,12.35,89944.0,12.34,12.35,12.33,12.35,89944.0
2019-01-15 15:45:00,12.35,12.35,12.34,12.34,146312.0,12.35,12.35,12.34,12.34,146312.0
2019-01-15 15:50:00,12.34,12.34,12.34,12.34,102412.0,12.34,12.34,12.34,12.34,102412.0
2019-01-15 15:55:00,12.34,12.35,12.33,12.34,444780.0,12.34,12.35,12.33,12.34,444780.0
2019-01-16 09:30:00,12.3,12.39,12.28,12.38,65388.0,12.3,12.39,12.28,12.38,65388.0
2019-01-16 09:35:00,12.37,12.38,12.34,12.35,17300.0,12.37,12.38,12.34,12.35,17300.0
2019-01-16 09:40:00,12.35,12.36,12.33,12.33,14400.0,12.35,12.36,12.33,12.33,14400.0
2019-01-16 09:45:00,12.32,12.38,12.32,12.35,22000.0,12.32,12.38,12.32,12.35,22000.0
2019-01-16 09:50:00,12.34,12.35,12.33,12.35,23200.0,12.34,12.35,12.33,12.35,23200.0
2019-01-16 09:55:00,12.34,12.35,12.33,12.34,24468.0,12.34,12.35,12.33,12.34,24468.0
2019-01-16 10:00:00,12.35,12.36,12.34,12.35,58004.0,12.35,12.36,12.34,12.35,58004.0
2019-01-16 10:05:00,12.35,12.36,12.33,12.34,33692.0,12.35,12.36,12.33,12.34,33692.0
2019-01-16 10:10:00,12.34,12.36,12.33,12.35,25424.0,12.34,12.36,12.33,12.35,25424.0
2019-01-16 10:15:00,12.35,12.35,12.31,12.31,21732.0,12.35,12.35,12.31,12.31,21732.0
2019-01-16 10:20:00,12.31,12.31,12.28,12.29,47916.0,12.31,12.31,12.28,12.29,47916.0
2019-01-16 10:25:00,12.29,12.29,12.27,12.29,71296.0,12.29,12.29,12.27,12.29,71296.0
2019-01-16 10:30:00,12.29,12.32,12.28,12.31,194520.0,12.29,12.32,12.28,12.31,194520.0
2019-01-16 10:35:00,12.31,12.33,12.29,12.3,72260.0,12.31,12.33,12.29,12.3,72260.0
2019-01-16 10:40:00,12.3,12.3,12.28,12.3,34512.0,12.3,12.3,12.28,12.3,34512.0
2019-01-16 10:45:00,12.3,12.34,12.29,12.34,69720.0,12.3,12.34,12.29,12.34,69720.0
2019-01-16 10:50:00,12.34,12.34,12.32,12.33,40040.0,12.34,12.34,12.32,12.33,40040.0
2019-01-16 10:55:00,12.33,12.34,12.32,12.33,72272.0,12.33,12.34,12.32,12.33,72272.0
2019-01-16 11:00:00,12.33,12.33,12.31,12.31,28580.0,12.33,12.33,12.31,12.31,28580.0
2019-01-16 11:05:00,12.31,12.32,12.3,12.32,25016.0,12.31,12.32,12.3,12.32,25016.0
2019-01-16 11:10:00,12.32,12.34,12.31,12.34,40896.0,12.32,12.34,12.31,12.34,40896.0
2019-01-16 11:15:00,12.33,12.34,12.32,12.33,72560.0,12.33,12.34,12.32,12.33,72560.0
2019-01-16 11:20:00,12.34,12.35,12.33,12.34,41632.0,12.34,12.35,12.33,12.34,41632.0
2019-01-16 11:25:00,12.34,12.34,12.31,12.34,54356.0,12.34,12.34,12.31,12.34,54356.0
2019-01-16 11:30:00,12.34,12.35,12.33,12.34,19284.0,12.34,12.35,12.33,12.34,19284.0
2019-01-16 11:35:00,12.35,12.36,12.33,12.34,21892.0,12.35,12.36,12.33,12.34,21892.0
2019-01-16 11:40:00,12.34,12.35,12.33,12.35,38436.0,12.34,12.35,12.33,12.35,38436.0
2019-01-16 11:45:00,12.35,12.35,12.31,12.31,36016.0,12.35,12.35,12.31,12.31,36016.0
2019-01-16 11:50:00,12.31,12.31,12.3,12.3,28964.0,12.31,12.31,12.3,12.3,28964.0
2019-01-16 11:55:00,12.3,12.33,12.29,12.32,51592.0,12.3,12.33,12.29,12.32,51592.0
2019-01-16 12:00:00,12.33,12.34,12.32,12.34,35552.0,12.33,12.34,12.32,12.34,35552.0
2019-01-16 12:05:00,12.34,12.34,12.33,12.34,17508.0,12.34,12.34,12.33,12.34,17508.0
2019-01-16 12:10:00,12.34,12.34,12.33,12.34,34336.0,12.34,12.34,12.33,12.34,34336.0
2019-01-16 12:15:00,12.33,12.34,12.32,12.34,61616.0,12.33,12.34,12.32,12.34,61616.0
2019-01-16 12:20:00,12.34,12.34,12.33,12.34,98272.0,12.34,12.34,12.33,12.34,98272.0
2019-01-16 12:25:00,12.34,12.36,12.33,12.35,88408.0,12.34,12.36,12.33,12.35,88408.0
2019-01-16 12:30:00,12.36,12.37,12.34,12.36,135796.0,12.36,12.37,12.34,12.36,135796.0
2019-01-16 12:35:00,12.36,12.37,12.33,12.34,65108.0,12.36,12.37,12.33,12.34,65108.0
2019-01-16 12:40:00,12.35,12.35,12.33,12.35,85872.0,12.35,12.35,12.33,12.35,85872.0
2019-01-16 12:45:00,12.34,12.36,12.34,12.35,65700.0,12.34,12.36,12.34,12.35,65700.0
2019-01-16 12:50:00,12.35,12.37,12.34,12.37,221980.0,12.35,12.37,12.34,12.37,221980.0
2019-01-16 12:55:00,12.37,12.38,12.35,12.38,178292.0,12.37,12.38,12.35,12.38,178292.0
2019-01-16 13:00:00,12.38,12.38,12.36,12.37,33652.0,12.38,12.38,12.36,12.37,33652.0
2019-01-16 13:05:00,12.36,12.37,12.34,12.34,36004.0,12.36,12.37,12.34,12.34,36004.0
2019-01-16 13:10:00,12.35,12.35,12.35,12.35,13192.0,12.35,12.35,12.35,12.35,13192.0
2019-01-16 13:15:00,12.35,12.36,12.35,12.36,51496.0,12.35,12.36,12.35,12.36,51496.0
2019-01-16 13:20:00,12.35,12.36,12.35,12.35,14024.0,12.35,12.36,12.35,12.35,14024.0
2019-01-16 13:25:00,12.35,12.35,12.34,12.34,33664.0,12.35,12.35,12.34,12.34,33664.0
2019-01-16 13:30:00,12.34,12.34,12.32,12.32,34872.0,12.34,12.34,12.32,12.32,34872.0
2019-01-16 13:35:00,12.32,12.32,12.31,12.32,22996.0,12.32,12.32,12.31,12.32,22996.0
2019-01-16 13:40:00,12.32,12.32,12.32,12.32,17104.0,12.32,12.32,12.32,12.32,17104.0
2019-01-16 13:45:00,12.32,12.34,12.31,12.33,25076.0,12.32,12.34,12.31,12.33,25076.0
2019-01-16 13:50:00,12.33,12.34,12.33,12.33,36396.0,12.33,12.34,12.33,12.33,36396.0
2019-01-16 13:55:00,12.33,12.33,12.32,12.32,30400.0,12.33,12.33,12.32,12.32,30400.0
2019-01-16 14:00:00,12.32,12.33,12.31,12.33,125868.0,12.32,12.33,12.31,12.33,125868.0
2019-01-16 14:05:00,12.33,12.33,12.32,12.33,19192.0,12.33,12.33,12.32,12.33,19192.0
2019-01-16 14:10:00,12.33,12.33,12.32,12.33,39552.0,12.33,12.33,12.32,12.33,39552.0
2019-01-16 14:15:00,12.32,12.36,12.32,12.35,56080.0,12.32,12.36,12.32,12.35,56080.0
2019-01-16 14:20:00,12.35,12.36,12.35,12.36,42332.0,12.35,12.36,12.35,12.36,42332.0
2019-01-16 14:25:00,12.36,12.36,12.34,12.35,20648.0,12.36,12.36,12.34,12.35,20648.0
2019-01-16 14:30:00,12.35,12.35,12.34,12.35,73932.0,12.35,12.35,12.34,12.35,73932.0
2019-01-16 14:35:00,12.35,12.36,12.35,12.35,72864.0,12.35,12.36,12.35,12.35,72864.0
2019-01-16 14:40:00,12.35,12.37,12.35,12.35,65908.0,12.35,12.37,12.35,12.35,65908.0
2019-01-16 14:45:00,12.35,12.36,12.35,12.35,52640.0,12.35,12.36,12.35,12.35,52640.0
2019-01-16 14:50:00,12.35,12.35,12.34,12.34,65176.0,12.35,12.35,12.34,12.34,65176.0
2019-01-16 14:55:00,12.34,12.35,12.33,12.33,42108.0,12.34,12.35,12.33,12.33,42108.0
2019-01-16 15:00:00,12.33,12.36,12.33,12.36,86556.0,12.33,12.36,12.33,12.36,86556.0
2019-01-16 15:05:00,12.36,12.36,12.34,12.34,56556.0,12.36,12.36,12.34,12.34,56556.0
2019-01-16 15:10:00,12.35,12.35,12.33,12.34,122136.0,12.35,12.35,12.33,12.34,122136.0
2019-01-16 15:15:00,12.34,12.34,12.33,12.33,142840.0,12.34,12.34,12.33,12.33,142840.0
2019-01-16 15:20:00,12.33,12.34,12.33,12.33,115172.0,12.33,12.34,12.33,12.33,115172.0
2019-01-16 15:25:00,12.34,12.34,12.33,12.34,117496.0,12.34,12.34,12.33,12.34,117496.0
2019-01-16 15:30:00,12.34,12.34,12.31,12.32,182100.0,12.34,12.34,12.31,12.32,182100.0
2019-01-16 15:35:00,12.31,12.34,12.31,12.34,88924.0,12.31,12.34,12.31,12.34,88924.0
2019-01-16 15:40:00,12.34,12.34,12.32,12.32,123896.0,12.34,12.34,12.32,12.32,123896.0
2019-01-16 15:45:00,12.32,12.34,12.32,12.33,144096.0,12.32,12.34,12.32,12.33,144096.0
2019-01-16 15:50:00,12.34,12.34,12.32,12.34,135612.0,12.34,12.34,12.32,12.34,135612.0
2019-01-16 15:55:00,12.33,12.35,12.33,12.33,387068.0,12.33,12.35,12.33,12.33,387068.0
2019-01-17 09:30:00,12.26,12.31,12.26,12.3,37972.0,12.26,12.31,12.26,12.3,37972.0
2019-01-17 09:35:00,12.28,12.32,12.28,12.3,16120.0,12.28,12.32,12.28,12.3,16120.0
2019-01-17 09:40:00,12.3,12.3,12.28,12.29,51200.0,12.3,12.3,12.28,12.29,51200.0
2019-01-17 09:45:00,12.29,12.32,12.27,12.28,116624.0,12.29,12.32,12.27,12.28,116624.0
2019-01-17 09:50:00,12.28,12.31,12.28,12.31,37044.0,12.28,12.31,12.28,12.31,37044.0
2019-01-17 09:55:00,12.32,12.32,12.29,12.3,37004.0,12.32,12.32,12.29,12.3,37004.0
2019-01-17 10:00:00,12.3,12.31,12.29,12.29,26816.0,12.3,12.31,12.29,12.29,26816.0
2019-01-17 10:05:00,12.28,12.29,12.27,12.29,16932.0,12.28,12.29,12.27,12.29,16932.0
2019-01-17 10:10:00,12.28,12.29,12.28,12.29,14844.0,12.28,12.29,12.28,12.29,14844.0
2019-01-17 10:15:00,12.3,12.3,12.26,12.26,41116.0,12.3,12.3,12.26,12.26,41116.0
2019-01-17 10:20:00,12.26,12.26,12.24,12.25,32004.0,12.26,12.26,12.24,12.25,32004.0
2019-01-17 10:25:00,12.26,12.28,12.24,12.26,38464.0,12.26,12.28,12.24,12.26,38464.0
2019-01-17 10:30:00,12.26,12.26,12.22,12.23,26000.0,12.26,12.26,12.22,12.23,26000.0
2019-01-17 10:35:00,12.24,12.25,12.23,12.24,70128.0,12.24,12.25,12.23,12.24,70128.0
2019-01-17 10:40:00,12.24,12.25,12.23,12.25,77556.0,12.24,12.25,12.23,12.25,77556.0
2019-01-17 10:45:00,12.25,12.27,12.24,12.25,112392.0,12.25,12.27,12.24,12.25,112392.0
2019-01-17 10:50:00,12.24,12.25,12.23,12.23,34028.0,12.24,12.25,12.23,12.23,34028.0
2019-01-17 10:55:00,12.23,12.25,12.23,12.23,36996.0,12.23,12.25,12.23,12.23,36996.0
2019-01-17 11:00:00,12.24,12.25,12.22,12.23,122612.0,12.24,12.25,12.22,12.23,122612.0
2019-01-17 11:05:00,12.23,12.25,12.23,12.24,162304.0,12.23,12.25,12.23,12.24,162304.0
2019-01-17 11:10:00,12.24,12.25,12.24,12.25,247692.0,12.24,12.25,12.24,12.25,247692.0
2019-01-17 11:15:00,12.25,12.26,12.24,12.25,122484.0,12.25,12.26,12.24,12.25,122484.0
2019-01-17 11:20:00,12.25,12.25,12.23,12.23,143064.0,12.25,12.25,12.23,12.23,143064.0
2019-01-17 11:25:00,12.24,12.24,12.23,12.24,73692.0,12.24,12.24,12.23,12.24,73692.0
2019-01-17 11:30:00,12.24,12.24,12.23,12.24,62664.0,12.24,12.24,12.23,12.24,62664.0
2019-01-17 11:35:00,12.24,12.24,12.23,12.23,484220.0,12.24,12.24,12.23,12.23,484220.0
2019-01-17 11:40:00,12.23,12.24,12.22,12.22,128216.0,12.23,12.24,12.22,12.22,128216.0
2019-01-17 11:45:00,12.22,12.26,12.22,12.26,601076.0,12.22,12.26,12.22,12.26,601076.0
2019-01-17 11:50:00,12.26,12.28,12.24,12.26,184472.0,12.26,12.28,12.24,12.26,184472.0
2019-01-17 11:55:00,12.27,12.29,12.26,12.28,145788.0,12.27,12.29,12.26,12.28,145788.0
2019-01-17 12:00:00,12.28,12.3,12.28,12.29,144992.0,12.28,12.3,12.28,12.29,144992.0
2019-01-17 12:05:00,12.29,12.29,12.27,12.28,35612.0,12.29,12.29,12.27,12.28,35612.0
2019-01-17 12:10:00,12.28,12.29,12.27,12.28,58976.0,12.28,12.29,12.27,12.28,58976.0
2019-01-17 12:15:00,12.28,12.29,12.28,12.29,23792.0,12.28,12.29,12.28,12.29,23792.0
2019-01-17 12:20:00,12.29,12.3,12.28,12.3,28312.0,12.29,12.3,12.28,12.3,28312.0
2019-01-17 12:25:00,12.3,12.3,12.29,12.3,65304.0,12.3,12.3,12.29,12.3,65304.0
2019-01-17 12:30:00,12.29,12.3,12.28,12.29,40000.0,12.29,12.3,12.28,12.29,40000.0
2019-01-17 12:35:00,12.29,12.3,12.28,12.3,50364.0,12.29,12.3,12.28,12.3,50364.0
2019-01-17 12:40:00,12.3,12.33,12.3,12.33,181592.0,12.3,12.33,12.3,12.33,181592.0
2019-01-17 12:45:00,12.33,12.34,12.32,12.34,76336.0,12.33,12.34,12.32,12.34,76336.0
2019-01-17 12:50:00,12.34,12.34,12.32,12.33,33200.0,12.34,12.34,12.32,12.33,33200.0
2019-01-17 12:55:00,12.34,12.34,12.32,12.32,29624.0,12.34,12.34,12.32,12.32,29624.0
2019-01-17 13:00:00,12.33,12.33,12.32,12.32,25056.0,12.33,12.33,12.32,12.32,25056.0
2019-01-17 13:05:00,12.32,12.34,12.32,12.34,38820.0,12.32,12.34,12.32,12.34,38820.0
2019-01-17 13:10:00,12.34,12.34,12.33,12.34,55492.0,12.34,12.34,12.33,12.34,55492.0
2019-01-17 13:15:00,12.34,12.36,12.34,12.35,47524.0,12.34,12.36,12.34,12.35,47524.0
2019-01-17 13:20:00,12.36,12.36,12.35,12.35,49412.0,12.36,12.36,12.35,12.35,49412.0
2019-01-17 13:25:00,12.35,12.36,12.35,12.36,92208.0,12.35,12.36,12.35,12.36,92208.0
2019-01-17 13:30:00,12.36,12.36,12.35,12.36,65848.0,12.36,12.36,12.35,12.36,65848.0
2019-01-17 13:35:00,12.36,12.36,12.36,12.36,95648.0,12.36,12.36,12.36,12.36,95648.0
2019-01-17 13:40:00,12.36,12.38,12.36,12.38,90712.0,12.36,12.38,12.36,12.38,90712.0
2019-01-17 13:45:00,12.38,12.39,12.37,12.38,53744.0,12.38,12.39,12.37,12.38,53744.0
2019-01-17 13:50:00,12.38,12.38,12.36,12.37,66336.0,12.38,12.38,12.36,12.37,66336.0
2019-01-17 13:55:00,12.38,12.41,12.37,12.41,76728.0,12.38,12.41,12.37,12.41,76728.0
2019-01-17 14:00:00,12.41,12.41,12.39,12.39,49604.0,12.41,12.41,12.39,12.39,49604.0
2019-01-17 14:05:00,12.39,12.41,12.39,12.41,23876.0,12.39,12.41,12.39,12.41,23876.0
2019-01-17 14:10:00,12.41,12.41,12.4,12.4,31620.0,12.41,12.41,12.4,12.4,31620.0
2019-01-17 14:15:00,12.4,12.4,12.4,12.4,28400.0,12.4,12.4,12.4,12.4,28400.0
2019-01-17 14:20:00,12.4,12.4,12.38,12.38,74264.0,12.4,12.4,12.38,12.38,74264.0
2019-01-17 14:25:00,12.38,12.38,12.38,12.38,29620.0,12.38,12.38,12.38,12.38,29620.0
2019-01-17 14:30:00,12.38,12.4,12.38,12.4,56804.0,12.38,12.4,12.38,12.4,56804.0
2019-01-17 14:35:00,12.4,12.44,12.4,12.43,61452.0,12.4,12.44,12.4,12.43,61452.0
2019-01-17 14:40:00,12.43,12.47,12.43,12.47,73540.0,12.43,12.47,12.43,12.47,73540.0
2019-01-17 14:45:00,12.47,12.49,12.47,12.49,68564.0,12.47,12.49,12.47,12.49,68564.0
2019-01-17 14:50:00,12.49,12.49,12.47,12.47,35904.0,12.49,12.49,12.47,12.47,35904.0
2019-01-17 14:55:00,12.47,12.47,12.43,12.44,64024.0,12.47,12.47,12.43,12.44,64024.0
2019-01-17 15:00:00,12.44,12.44,12.39,12.39,113944.0,12.44,12.44,12.39,12.39,113944.0
2019-01-17 15:05:00,12.39,12.42,12.38,12.4,72116.0,12.39,12.42,12.38,12.4,72116.0
2019-01-17 15:10:00,12.4,12.41,12.4,12.4,41052.0,12.4,12.41,12.4,12.4,41052.0
2019-01-17 15:15:00,12.4,12.42,12.4,12.42,36360.0,12.4,12.42,12.4,12.42,36360.0
2019-01-17 15:20:00,12.42,12.43,12.41,12.42,48940.0,12.42,12.43,12.41,12.42,48940.0
2019-01-17 15:25:00,12.41,12.43,12.4,12.43,50196.0,12.41,12.43,12.4,12.43,50196.0
2019-01-17 15:30:00,12.43,12.46,12.43,12.46,60520.0,12.43,12.46,12.43,12.46,60520.0
2019-01-17 15:35:00,12.46,12.47,12.46,12.47,89056.0,12.46,12.47,12.46,12.47,89056.0
2019-01-17 15:40:00,12.47,12.47,12.44,12.44,74900.0,12.47,12.47,12.44,12.44,74900.0
2019-01-17 15:45:00,12.44,12.45,12.43,12.43,85872.0,12.44,12.45,12.43,12.43,85872.0
2019-01-17 15:50:00,12.43,12.43,12.41,12.42,73688.0,12.43,12.43,12.41,12.42,73688.0
2019-01-17 15:55:00,12.42,12.44,12.42,12.44,144620.0,12.42,12.44,12.42,12.44,144620.0
2019-01-18 09:30:00,12.56,12.58,12.51,12.56,416268.0,12.56,12.58,12.51,12.56,416268.0
2019-01-18 09:35:00,12.56,12.6,12.54,12.54,22300.0,12.56,12.6,12.54,12.54,22300.0
2019-01-18 09:40:00,12.54,12.61,12.54,12.59,18464.0,12.54,12.61,12.54,12.59,18464.0
2019-01-18 09:45:00,12.58,12.61,12.56,12.58,18724.0,12.58,12.61,12.56,12.58,18724.0
2019-01-18 09:50:00,12.59,12.59,12.55,12.56,19200.0,12.59,12.59,12.55,12.56,19200.0
2019-01-18 09:55:00,12.55,12.55,12.53,12.53,20528.0,12.55,12.55,12.53,12.53,20528.0
2019-01-18 10:00:00,12.53,12.55,12.48,12.51,44844.0,12.53,12.55,12.48,12.51,44844.0
2019-01-18 10:05:00,12.51,12.52,12.49,12.51,26764.0,12.51,12.52,12.49,12.51,26764.0
2019-01-18 10:10:00,12.5,12.51,12.48,12.49,7600.0,12.5,12.51,12.48,12.49,7600.0
2019-01-18 10:15:00,12.49,12.56,12.49,12.53,25952.0,12.49,12.56,12.49,12.53,25952.0
2019-01-18 10:20:00,12.53,12.53,12.51,12.53,11712.0,12.53,12.53,12.51,12.53,11712.0
2019-01-18 10:25:00,12.53,12.53,12.49,12.49,15388.0,12.53,12.53,12.49,12.49,15388.0
2019-01-18 10:30:00,12.5,12.52,12.5,12.51,10380.0,12.5,12.52,12.5,12.51,10380.0
2019-01-18 10:35:00,12.51,12.52,12.49,12.5,24788.0,12.51,12.52,12.49,12.5,24788.0
2019-01-18 10:40:00,12.49,12.54,12.49,12.52,40572.0,12.49,12.54,12.49,12.52,40572.0
2019-01-18 10:45:00,12.53,12.54,12.5,12.51,13200.0,12.53,12.54,12.5,12.51,13200.0
2019-01-18 10:50:00,12.51,12.53,12.51,12.53,26768.0,12.51,12.53,12.51,12.53,26768.0
2019-01-18 10:55:00,12.53,12.53,12.5,12.52,18620.0,12.53,12.53,12.5,12.52,18620.0
2019-01-18 11:00:00,12.52,12.54,12.5,12.53,26972.0,12.52,12.54,12.5,12.53,26972.0
2019-01-18 11:05:00,12.53,12.53,12.51,12.52,20716.0,12.53,12.53,12.51,12.52,20716.0
2019-01-18 11:10:00,12.51,12.51,12.49,12.49,17200.0,12.51,12.51,12.49,12.49,17200.0
2019-01-18 11:15:00,12.49,12.5,12.48,12.49,18400.0,12.49,12.5,12.48,12.49,18400.0
2019-01-18 11:20:00,12.49,12.51,12.48,12.51,19200.0,12.49,12.51,12.48,12.51,19200.0
2019-01-18 11:25:00,12.5,12.53,12.5,12.52,15636.0,12.5,12.53,12.5,12.52,15636.0
2019-01-18 11:30:00,12.52,12.54,12.51,12.52,23284.0,12.52,12.54,12.51,12.52,23284.0
2019-01-18 11:35:00,12.52,12.54,12.52,12.53,19636.0,12.52,12.54,12.52,12.53,19636.0
2019-01-18 11:40:00,12.53,12.54,12.52,12.53,11960.0,12.53,12.54,12.52,12.53,11960.0
2019-01-18 11:45:00,12.53,12.53,12.52,12.53,11504.0,12.53,12.53,12.52,12.53,11504.0
2019-01-18 11:50:00,12.53,12.53,12.51,12.51,17288.0,12.53,12.53,12.51,12.51,17288.0
2019-01-18 11:55:00,12.51,12.52,12.5,12.51,39488.0,12.51,12.52,12.5,12.51,39488.0
2019-01-18 12:00:00,12.52,12.53,12.51,12.52,25720.0,12.52,12.53,12.51,12.52,25720.0
2019-01-18 12:05:00,12.52,12.55,12.52,12.55,26968.0,12.52,12.55,12.52,12.55,26968.0
2019-01-18 12:10:00,12.56,12.58,12.55,12.58,53096.0,12.56,12.58,12.55,12.58,53096.0
2019-01-18 12:15:00,12.58,12.58,12.54,12.56,107456.0,12.58,12.58,12.54,12.56,107456.0
2019-01-18 12:20:00,12.56,12.58,12.56,12.57,15644.0,12.56,12.58,12.56,12.57,15644.0
2019-01-18 12:25:00,12.58,12.59,12.57,12.57,14816.0,12.58,12.59,12.57,12.57,14816.0
2019-01-18 12:30:00,12.56,12.58,12.56,12.56,19768.0,12.56,12.58,12.56,12.56,19768.0
2019-01-18 12:35:00,12.56,12.56,12.55,12.55,13408.0,12.56,12.56,12.55,12.55,13408.0
2019-01-18 12:40:00,12.56,12.57,12.56,12.56,9976.0,12.56,12.57,12.56,12.56,9976.0
2019-01-18 12:45:00,12.55,12.56,12.53,12.54,23192.0,12.55,12.56,12.53,12.54,23192.0
2019-01-18 12:50:00,12.54,12.55,12.53,12.55,16032.0,12.54,12.55,12.53,12.55,16032.0
2019-01-18 12:55:00,12.54,12.57,12.54,12.56,108208.0,12.54,12.57,12.54,12.56,108208.0
2019-01-18 13:00:00,12.56,12.58,12.56,12.57,15696.0,12.56,12.58,12.56,12.57,15696.0
2019-01-18 13:05:00,12.57,12.57,12.56,12.56,11832.0,12.57,12.57,12.56,12.56,11832.0
2019-01-18 13:10:00,12.56,12.56,12.54,12.56,15228.0,12.56,12.56,12.54,12.56,15228.0
2019-01-18 13:15:00,12.55,12.55,12.54,12.55,17148.0,12.55,12.55,12.54,12.55,17148.0
2019-01-18 13:20:00,12.55,12.56,12.54,12.55,10800.0,12.55,12.56,12.54,12.55,10800.0
2019-01-18 13:25:00,12.55,12.55,12.53,12.53,10000.0,12.55,12.55,12.53,12.53,10000.0
2019-01-18 13:30:00,12.54,12.54,12.51,12.52,18392.0,12.54,12.54,12.51,12.52,18392.0
2019-01-18 13:35:00,12.52,12.52,12.51,12.51,9948.0,12.52,12.52,12.51,12.51,9948.0
2019-01-18 13:40:00,12.51,12.53,12.51,12.52,32816.0,12.51,12.53,12.51,12.52,32816.0
2019-01-18 13:45:00,12.52,12.53,12.52,12.53,13972.0,12.52,12.53,12.52,12.53,13972.0
2019-01-18 13:50:00,12.53,12.54,12.53,12.53,14644.0,12.53,12.54,12.53,12.53,14644.0
2019-01-18 13:55:00,12.53,12.54,12.53,12.54,16416.0,12.53,12.54,12.53,12.54,16416.0
2019-01-18 14:00:00,12.54,12.54,12.53,12.53,19068.0,12.54,12.54,12.53,12.53,19068.0
2019-01-18 14:05:00,12.53,12.53,12.52,12.53,16664.0,12.53,12.53,12.52,12.53,16664.0
2019-01-18 14:10:00,12.53,12.53,12.51,12.52,13372.0,12.53,12.53,12.51,12.52,13372.0
2019-01-18 14:15:00,12.52,12.52,12.51,12.51,24848.0,12.52,12.52,12.51,12.51,24848.0
2019-01-18 14:20:00,12.51,12.51,12.51,12.51,20676.0,12.51,12.51,12.51,12.51,20676.0
2019-01-18 14:25:00,12.51,12.51,12.49,12.49,13652.0,12.51,12.51,12.49,12.49,13652.0
2019-01-18 14:30:00,12.49,12.49,12.48,12.48,14800.0,12.49,12.49,12.48,12.48,14800.0
2019-01-18 14:35:00,12.48,12.49,12.48,12.48,33284.0,12.48,12.49,12.48,12.48,33284.0
2019-01-18 14:40:00,12.48,12.49,12.47,12.48,12904.0,12.48,12.49,12.47,12.48,12904.0
2019-01-18 14:45:00,12.48,12.49,12.48,12.48,17600.0,12.48,12.49,12.48,12.48,17600.0
2019-01-18 14:50:00,12.48,12.49,12.48,12.49,24000.0,12.48,12.49,12.48,12.49,24000.0
2019-01-18 14:55:00,12.49,12.49,12.49,12.49,20640.0,12.49,12.49,12.49,12.49,20640.0
2019-01-18 15:00:00,12.49,12.49,12.47,12.48,21492.0,12.49,12.49,12.47,12.48,21492.0
2019-01-18 15:05:00,12.48,12.48,12.47,12.47,11884.0,12.48,12.48,12.47,12.47,11884.0
2019-01-18 15:10:00,12.47,12.49,12.47,12.49,62820.0,12.47,12.49,12.47,12.49,62820.0
2019-01-18 15:15:00,12.49,12.5,12.49,12.49,24516.0,12.49,12.5,12.49,12.49,24516.0
2019-01-18 15:20:00,12.5,12.5,12.49,12.49,18000.0,12.5,12.5,12.49,12.49,18000.0
2019-01-18 15:25:00,12.49,12.49,12.48,12.49,20136.0,12.49,12.49,12.48,12.49,20136.0
2019-01-18 15:30:00,12.49,12.5,12.49,12.49,27200.0,12.49,12.5,12.49,12.49,27200.0
2019-01-18 15:35:00,12.49,12.51,12.49,12.5,23112.0,12.49,12.51,12.49,12.5,23112.0
2019-01-18 15:40:00,12.51,12.51,12.5,12.51,71676.0,12.51,12.51,12.5,12.51,71676.0
2019-01-18 15:45:00,12.51,12.52,12.49,12.49,65012.0,12.51,12.52,12.49,12.49,65012.0
2019-01-18 15:50:00,12.49,12.49,12.47,12.47,79348.0,12.49,12.49,12.47,12.47,79348.0
2019-01-18 15:55:00,12.48,12.52,12.47,12.51,186916.0,12.48,12.52,12.47,12.51,186916.0
2019-01-22 09:30:00,12.46,12.51,12.41,12.43,46156.0,12.46,12.51,12.41,12.43,46156.0
2019-01-22 09:35:00,12.47,12.51,12.47,12.48,9716.0,12.47,12.51,12.47,12.48,9716.0
2019-01-22 09:40:00,12.48,12.49,12.47,12.47,2992.0,12.48,12.49,12.47,12.47,2992.0
2019-01-22 09:45:00,12.47,12.47,12.44,12.45,14356.0,12.47,12.47,12.44,12.45,14356.0
2019-01-22 09:50:00,12.45,12.46,12.43,12.45,11200.0,12.45,12.46,12.43,12.45,11200.0
2019-01-22 09:55:00,12.46,12.49,12.46,12.48,7524.0,12.46,12.49,12.46,12.48,7524.0
2019-01-22 10:00:00,12.47,12.49,12.47,12.48,15688.0,12.47,12.49,12.47,12.48,15688.0
2019-01-22 10:05:00,12.49,12.5,12.48,12.49,27736.0,12.49,12.5,12.48,12.49,27736.0
2019-01-22 10:10:00,12.51,12.51,12.49,12.49,22112.0,12.51,12.51,12.49,12.49,22112.0
2019-01-22 10:15:00,12.49,12.54,12.49,12.52,27396.0,12.49,12.54,12.49,12.52,27396.0
2019-01-22 10:20:00,12.52,12.55,12.52,12.55,27248.0,12.52,12.55,12.52,12.55,27248.0
2019-01-22 10:25:00,12.55,12.56,12.53,12.55,43752.0,12.55,12.56,12.53,12.55,43752.0
2019-01-22 10:30:00,12.55,12.58,12.55,12.58,21460.0,12.55,12.58,12.55,12.58,21460.0
2019-01-22 10:35:00,12.58,12.59,12.56,12.59,31524.0,12.58,12.59,12.56,12.59,31524.0
2019-01-22 10:40:00,12.57,12.58,12.56,12.56,33604.0,12.57,12.58,12.56,12.56,33604.0
2019-01-22 10:45:00,12.57,12.58,12.54,12.55,20224.0,12.57,12.58,12.54,12.55,20224.0
2019-01-22 10:50:00,12.56,12.56,12.55,12.55,4000.0,12.56,12.56,12.55,12.55,4000.0
2019-01-22 10:55:00,12.56,12.57,12.55,12.55,9200.0,12.56,12.57,12.55,12.55,9200.0
2019-01-22 11:00:00,12.55,12.56,12.54,12.55,14400.0,12.55,12.56,12.54,12.55,14400.0
2019-01-22 11:05:00,12.55,12.55,12.52,12.54,18464.0,12.55,12.55,12.52,12.54,18464.0
2019-01-22 11:10:00,12.54,12.55,12.53,12.55,9600.0,12.54,12.55,12.53,12.55,9600.0
2019-01-22 11:15:00,12.54,12.56,12.54,12.54,9120.0,12.54,12.56,12.54,12.54,9120.0
2019-01-22 11:20:00,12.54,12.56,12.54,12.56,13296.0,12.54,12.56,12.54,12.56,13296.0
2019-01-22 11:25:00,12.56,12.56,12.53,12.53,9260.0,12.56,12.56,12.53,12.53,9260.0
2019-01-22 11:30:00,12.53,12.54,12.52,12.53,8872.0,12.53,12.54,12.52,12.53,8872.0
2019-01-22 11:35:00,12.53,12.54,12.53,12.53,6200.0,12.53,12.54,12.53,12.53,6200.0
2019-01-22 11:40:00,12.52,12.52,12.49,12.51,27096.0,12.52,12.52,12.49,12.51,27096.0
2019-01-22 11:45:00,12.51,12.53,12.5,12.52,21600.0,12.51,12.53,12.5,12.52,21600.0
2019-01-22 11:50:00,12.51,12.51,12.49,12.49,8952.0,12.51,12.51,12.49,12.49,8952.0
2019-01-22 11:55:00,12.5,12.5,12.47,12.47,118640.0,12.5,12.5,12.47,12.47,118640.0
2019-01-22 12:00:00,12.48,12.48,12.47,12.47,31268.0,12.48,12.48,12.47,12.47,31268.0
2019-01-22 12:05:00,12.46,12.48,12.46,12.47,37060.0,12.46,12.48,12.46,12.47,37060.0
2019-01-22 12:10:00,12.46,12.47,12.44,12.44,43200.0,12.46,12.47,12.44,12.44,43200.0
2019-01-22 12:15:00,12.44,12.45,12.43,12.43,10816.0,12.44,12.45,12.43,12.43,10816.0
2019-01-22 12:20:00,12.44,12.46,12.44,12.45,27864.0,12.44,12.46,12.44,12.45,27864.0
2019-01-22 12:25:00,12.45,12.45,12.44,12.44,33200.0,12.45,12.45,12.44,12.44,33200.0
2019-01-22 12:30:00,12.44,12.45,12.42,12.42,13600.0,12.44,12.45,12.42,12.42,13600.0
2019-01-22 12:35:00,12.42,12.44,12.42,12.44,56328.0,12.42,12.44,12.42,12.44,56328.0
2019-01-22 12:40:00,12.44,12.45,12.44,12.45,4204.0,12.44,12.45,12.44,12.45,4204.0
2019-01-22 12:45:00,12.45,12.45,12.42,12.43,15416.0,12.45,12.45,12.42,12.43,15416.0
2019-01-22 12:50:00,12.44,12.44,12.42,12.43,13544.0,12.44,12.44,12.42,12.43,13544.0
2019-01-22 12:55:00,12.43,12.43,12.41,12.41,14672.0,12.43,12.43,12.41,12.41,14672.0
2019-01-22 13:00:00,12.41,12.41,12.38,12.38,16404.0,12.41,12.41,12.38,12.38,16404.0
2019-01-22 13:05:00,12.39,12.39,12.38,12.38,16944.0,12.39,12.39,12.38,12.38,16944.0
2019-01-22 13:10:00,12.38,12.4,12.37,12.39,52728.0,12.38,12.4,12.37,12.39,52728.0
2019-01-22 13:15:00,12.39,12.4,12.38,12.38,33900.0,12.39,12.4,12.38,12.38,33900.0
2019-01-22 13:20:00,12.38,12.41,12.38,12.4,60852.0,12.38,12.41,12.38,12.4,60852.0
2019-01-22 13:25:00,12.4,12.42,12.4,12.42,20440.0,12.4,12.42,12.4,12.42,20440.0
2019-01-22 13:30:00,12.42,12.42,12.41,12.42,32148.0,12.42,12.42,12.41,12.42,32148.0
2019-01-22 13:35:00,12.41,12.43,12.41,12.42,12000.0,12.41,12.43,12.41,12.42,12000.0
2019-01-22 13:40:00,12.42,12.43,12.4,12.41,6000.0,12.42,12.43,12.4,12.41,6000.0
2019-01-22 13:45:00,12.4,12.41,12.4,12.41,21532.0,12.4,12.41,12.4,12.41,21532.0
2019-01-22 13:50:00,12.41,12.42,12.4,12.4,12916.0,12.41,12.42,12.4,12.4,12916.0
2019-01-22 13:55:00,12.42,12.42,12.41,12.42,16940.0,12.42,12.42,12.41,12.42,16940.0
2019-01-22 14:00:00,12.42,12.42,12.41,12.42,17176.0,12.42,12.42,12.41,12.42,17176.0
2019-01-22 14:05:00,12.42,12.43,12.41,12.41,21628.0,12.42,12.43,12.41,12.41,21628.0
2019-01-22 14:10:00,12.41,12.42,12.4,12.41,16196.0,12.41,12.42,12.4,12.41,16196.0
2019-01-22 14:15:00,12.41,12.43,12.41,12.42,16608.0,12.41,12.43,12.41,12.42,16608.0
2019-01-22 14:20:00,12.43,12.43,12.39,12.39,51860.0,12.43,12.43,12.39,12.39,51860.0
2019-01-22 14:25:00,12.39,12.41,12.39,12.4,12140.0,12.39,12.41,12.39,12.4,12140.0
2019-01-22 14:30:00,12.4,12.4,12.38,12.38,30716.0,12.4,12.4,12.38,12.38,30716.0
2019-01-22 14:35:00,12.39,12.4,12.37,12.37,27268.0,12.39,12.4,12.37,12.37,27268.0
2019-01-22 14:40:00,12.38,12.38,12.36,12.36,12884.0,12.38,12.38,12.36,12.36,12884.0
2019-01-22 14:45:00,12.36,12.37,12.35,12.36,12656.0,12.36,12.37,12.35,12.36,12656.0
2019-01-22 14:50:00,12.36,12.37,12.35,12.36,33448.0,12.36,12.37,12.35,12.36,33448.0
2019-01-22 14:55:00,12.36,12.38,12.36,12.37,11132.0,12.36,12.38,12.36,12.37,11132.0
2019-01-22 15:00:00,12.38,12.38,12.35,12.35,47652.0,12.38,12.38,12.35,12.35,47652.0
2019-01-22 15:05:00,12.35,12.35,12.33,12.33,24876.0,12.35,12.35,12.33,12.33,24876.0
2019-01-22 15:10:00,12.34,12.36,12.33,12.36,28152.0,12.34,12.36,12.33,12.36,28152.0
2019-01-22 15:15:00,12.36,12.37,12.36,12.37,17932.0,12.36,12.37,12.36,12.37,17932.0
2019-01-22 15:20:00,12.38,12.4,12.38,12.39,45000.0,12.38,12.4,12.38,12.39,45000.0
2019-01-22 15:25:00,12.39,12.4,12.38,12.4,19024.0,12.39,12.4,12.38,12.4,19024.0
2019-01-22 15:30:00,12.4,12.4,12.38,12.38,56832.0,12.4,12.4,12.38,12.38,56832.0
2019-01-22 15:35:00,12.38,12.43,12.38,12.43,55472.0,12.38,12.43,12.38,12.43,55472.0
2019-01-22 15:40:00,12.43,12.44,12.4,12.4,64040.0,12.43,12.44,12.4,12.4,64040.0
2019-01-22 15:45:00,12.4,12.4,12.39,12.4,30712.0,12.4,12.4,12.39,12.4,30712.0
2019-01-22 15:50:00,12.4,12.4,12.38,12.38,32828.0,12.4,12.4,12.38,12.38,32828.0
2019-01-22 15:55:00,12.39,12.41,12.36,12.41,250776.0,12.39,12.41,12.36,12.41,250776.0
2019-01-23 09:30:00,12.46,12.46,12.38,12.42,56552.0,12.46,12.46,12.38,12.42,56552.0
2019-01-23 09:35:00,12.43,12.45,12.41,12.41,9740.0,12.43,12.45,12.41,12.41,9740.0
2019-01-23 09:40:00,12.42,12.44,12.41,12.42,9876.0,12.42,12.44,12.41,12.42,9876.0
2019-01-23 09:45:00,12.43,12.47,12.43,12.46,8860.0,12.43,12.47,12.43,12.46,8860.0
2019-01-23 09:50:00,12.46,12.48,12.43,12.43,53404.0,12.46,12.48,12.43,12.43,53404.0
2019-01-23 09:55:00,12.43,12.44,12.42,12.43,19200.0,12.43,12.44,12.42,12.43,19200.0
2019-01-23 10:00:00,12.42,12.45,12.42,12.45,18076.0,12.42,12.45,12.42,12.45,18076.0
2019-01-23 10:05:00,12.45,12.45,12.43,12.44,16096.0,12.45,12.45,12.43,12.44,16096.0
2019-01-23 10:10:00,12.44,12.45,12.43,12.44,19216.0,12.44,12.45,12.43,12.44,19216.0
2019-01-23 10:15:00,12.44,12.45,12.42,12.42,17768.0,12.44,12.45,12.42,12.42,17768.0
2019-01-23 10:20:00,12.42,12.43,12.39,12.39,21444.0,12.42,12.43,12.39,12.39,21444.0
2019-01-23 10:25:00,12.39,12.39,12.36,12.36,9700.0,12.39,12.39,12.36,12.36,9700.0
2019-01-23 10:30:00,12.36,12.38,12.35,12.38,16632.0,12.36,12.38,12.35,12.38,16632.0
2019-01-23 10:35:00,12.38,12.39,12.37,12.37,24588.0,12.38,12.39,12.37,12.37,24588.0
2019-01-23 10:40:00,12.37,12.38,12.36,12.36,16284.0,12.37,12.38,12.36,12.36,16284.0
2019-01-23 10:45:00,12.35,12.38,12.35,12.37,15616.0,12.35,12.38,12.35,12.37,15616.0
2019-01-23 10:50:00,12.36,12.37,12.35,12.35,18512.0,12.36,12.37,12.35,12.35,18512.0
2019-01-23 10:55:00,12.36,12.37,12.36,12.37,29008.0,12.36,12.37,12.36,12.37,29008.0
2019-01-23 11:00:00,12.38,12.39,12.37,12.39,41564.0,12.38,12.39,12.37,12.39,41564.0
2019-01-23 11:05:00,12.39,12.4,12.37,12.37,42028.0,12.39,12.4,12.37,12.37,42028.0
2019-01-23 11:10:00,12.37,12.4,12.37,12.4,15900.0,12.37,12.4,12.37,12.4,15900.0
2019-01-23 11:15:00,12.4,12.4,12.35,12.35,36400.0,12.4,12.4,12.35,12.35,36400.0
2019-01-23 11:20:00,12.36,12.36,12.32,12.32,18000.0,12.36,12.36,12.32,12.32,18000.0
2019-01-23 11:25:00,12.32,12.34,12.31,12.33,46528.0,12.32,12.34,12.31,12.33,46528.0
2019-01-23 11:30:00,12.33,12.33,12.31,12.33,34660.0,12.33,12.33,12.31,12.33,34660.0
2019-01-23 11:35:00,12.33,12.34,12.31,12.32,36384.0,12.33,12.34,12.31,12.32,36384.0
2019-01-23 11:40:00,12.32,12.32,12.29,12.3,54940.0,12.32,12.32,12.29,12.3,54940.0
2019-01-23 11:45:00,12.3,12.3,12.26,12.26,31576.0,12.3,12.3,12.26,12.26,31576.0
2019-01-23 11:50:00,12.26,12.27,12.24,12.24,25676.0,12.26,12.27,12.24,12.24,25676.0
2019-01-23 11:55:00,12.24,12.26,12.24,12.24,11580.0,12.24,12.26,12.24,12.24,11580.0
2019-01-23 12:00:00,12.25,12.26,12.24,12.26,12392.0,12.25,12.26,12.24,12.26,12392.0
2019-01-23 12:05:00,12.26,12.27,12.24,12.24,43200.0,12.26,12.27,12.24,12.24,43200.0
2019-01-23 12:10:00,12.24,12.25,12.24,12.25,16240.0,12.24,12.25,12.24,12.25,16240.0
2019-01-23 12:15:00,12.24,12.25,12.22,12.22,21484.0,12.24,12.25,12.22,12.22,21484.0
2019-01-23 12:20:00,12.22,12.24,12.22,12.24,12264.0,12.22,12.24,12.22,12.24,12264.0
2019-01-23 12:25:00,12.24,12.25,12.23,12.24,15480.0,12.24,12.25,12.23,12.24,15480.0
2019-01-23 12:30:00,12.24,12.26,12.24,12.24,9936.0,12.24,12.26,12.24,12.24,9936.0
2019-01-23 12:35:00,12.24,12.24,12.23,12.24,17304.0,12.24,12.24,12.23,12.24,17304.0
2019-01-23 12:40:00,12.24,12.24,12.23,12.24,12380.0,12.24,12.24,12.23,12.24,12380.0
2019-01-23 12:45:00,12.24,12.27,12.24,12.26,11324.0,12.24,12.27,12.24,12.26,11324.0
2019-01-23 12:50:00,12.26,12.27,12.26,12.26,7812.0,12.26,12.27,12.26,12.26,7812.0
2019-01-23 12:55:00,12.26,12.27,12.25,12.26,14500.0,12.26,12.27,12.25,12.26,14500.0
2019-01-23 13:00:00,12.26,12.26,12.23,12.24,15616.0,12.26,12.26,12.23,12.24,15616.0
2019-01-23 13:05:00,12.23,12.25,12.22,12.25,19504.0,12.23,12.25,12.22,12.25,19504.0
2019-01-23 13:10:00,12.25,12.25,12.24,12.24,34020.0,12.25,12.25,12.24,12.24,34020.0
2019-01-23 13:15:00,12.25,12.27,12.24,12.26,27224.0,12.25,12.27,12.24,12.26,27224.0
2019-01-23 13:20:00,12.26,12.27,12.26,12.27,6200.0,12.26,12.27,12.26,12.27,6200.0
2019-01-23 13:25:00,12.26,12.26,12.25,12.26,19088.0,12.26,12.26,12.25,12.26,19088.0
2019-01-23 13:30:00,12.26,12.28,12.26,12.27,15364.0,12.26,12.28,12.26,12.27,15364.0
2019-01-23 13:35:00,12.27,12.29,12.27,12.28,15644.0,12.27,12.29,12.27,12.28,15644.0
2019-01-23 13:40:00,12.28,12.29,12.27,12.28,25448.0,12.28,12.29,12.27,12.28,25448.0
2019-01-23 13:45:00,12.28,12.29,12.28,12.28,9164.0,12.28,12.29,12.28,12.28,9164.0
2019-01-23 13:50:00,12.27,12.28,12.26,12.27,21660.0,12.27,12.28,12.26,12.27,21660.0
2019-01-23 13:55:00,12.27,12.28,12.27,12.27,28884.0,12.27,12.28,12.27,12.27,28884.0
2019-01-23 14:00:00,12.28,12.3,12.28,12.3,28136.0,12.28,12.3,12.28,12.3,28136.0
2019-01-23 14:05:00,12.3,12.3,12.29,12.3,20940.0,12.3,12.3,12.29,12.3,20940.0
2019-01-23 14:10:00,12.3,12.3,12.3,12.3,16964.0,12.3,12.3,12.3,12.3,16964.0
2019-01-23 14:15:00,12.29,12.3,12.29,12.29,20540.0,12.29,12.3,12.29,12.29,20540.0
2019-01-23 14:20:00,12.29,12.3,12.29,12.29,12496.0,12.29,12.3,12.29,12.29,12496.0
2019-01-23 14:25:00,12.29,12.3,12.29,12.3,25648.0,12.29,12.3,12.29,12.3,25648.0
2019-01-23 14:30:00,12.3,12.3,12.28,12.3,42892.0,12.3,12.3,12.28,12.3,42892.0
2019-01-23 14:35:00,12.3,12.3,12.28,12.28,20560.0,12.3,12.3,12.28,12.28,20560.0
2019-01-23 14:40:00,12.27,12.28,12.26,12.27,26180.0,12.27,12.28,12.26,12.27,26180.0
2019-01-23 14:45:00,12.27,12.31,12.27,12.31,88164.0,12.27,12.31,12.27,12.31,88164.0
2019-01-23 14:50:00,12.31,12.32,12.3,12.3,37092.0,12.31,12.32,12.3,12.3,37092.0
2019-01-23 14:55:00,12.3,12.3,12.29,12.29,40588.0,12.3,12.3,12.29,12.29,40588.0
2019-01-23 15:00:00,12.29,12.31,12.29,12.31,20344.0,12.29,12.31,12.29,12.31,20344.0
2019-01-23 15:05:00,12.31,12.33,12.3,12.3,51656.0,12.31,12.33,12.3,12.3,51656.0
2019-01-23 15:10:00,12.3,12.32,12.3,12.31,21600.0,12.3,12.32,12.3,12.31,21600.0
2019-01-23 15:15:00,12.31,12.34,12.31,12.34,29592.0,12.31,12.34,12.31,12.34,29592.0
2019-01-23 15:20:00,12.34,12.35,12.33,12.34,46388.0,12.34,12.35,12.33,12.34,46388.0
2019-01-23 15:25:00,12.34,12.34,12.33,12.34,35428.0,12.34,12.34,12.33,12.34,35428.0
2019-01-23 15:30:00,12.34,12.34,12.3,12.3,67956.0,12.34,12.34,12.3,12.3,67956.0
2019-01-23 15:35:00,12.3,12.31,12.3,12.31,101384.0,12.3,12.31,12.3,12.31,101384.0
2019-01-23 15:40:00,12.31,12.31,12.3,12.31,47268.0,12.31,12.31,12.3,12.31,47268.0
2019-01-23 15:45:00,12.31,12.33,12.3,12.32,87924.0,12.31,12.33,12.3,12.32,87924.0
2019-01-23 15:50:00,12.32,12.32,12.29,12.31,122260.0,12.32,12.32,12.29,12.31,122260.0
2019-01-23 15:55:00,12.31,12.32,12.29,12.32,335744.0,12.31,12.32,12.29,12.32,335744.0
2019-01-24 09:30:00,12.31,12.33,12.3,12.31,28232.0,12.31,12.33,12.3,12.31,28232.0
2019-01-24 09:35:00,12.3,12.38,12.3,12.37,21864.0,12.3,12.38,12.3,12.37,21864.0
2019-01-24 09:40:00,12.36,12.39,12.36,12.38,27996.0,12.36,12.39,12.36,12.38,27996.0
2019-01-24 09:45:00,12.4,12.44,12.38,12.41,34820.0,12.4,12.44,12.38,12.41,34820.0
2019-01-24 09:50:00,12.41,12.42,12.36,12.38,14040.0,12.41,12.42,12.36,12.38,14040.0
2019-01-24 09:55:00,12.37,12.38,12.36,12.38,31600.0,12.37,12.38,12.36,12.38,31600.0
2019-01-24 10:00:00,12.38,12.38,12.37,12.38,35496.0,12.38,12.38,12.37,12.38,35496.0
2019-01-24 10:05:00,12.38,12.38,12.37,12.37,7360.0,12.38,12.38,12.37,12.37,7360.0
2019-01-24 10:10:00,12.37,12.4,12.36,12.4,11600.0,12.37,12.4,12.36,12.4,11600.0
2019-01-24 10:15:00,12.42,12.43,12.41,12.41,5340.0,12.42,12.43,12.41,12.41,5340.0
2019-01-24 10:20:00,12.42,12.43,12.39,12.41,14316.0,12.42,12.43,12.39,12.41,14316.0
2019-01-24 10:25:00,12.4,12.42,12.4,12.41,8460.0,12.4,12.42,12.4,12.41,8460.0
2019-01-24 10:30:00,12.41,12.41,12.39,12.39,2848.0,12.41,12.41,12.39,12.39,2848.0
2019-01-24 10:35:00,12.38,12.39,12.37,12.39,9672.0,12.38,12.39,12.37,12.39,9672.0
2019-01-24 10:40:00,12.39,12.39,12.37,12.38,11600.0,12.39,12.39,12.37,12.38,11600.0
2019-01-24 10:45:00,12.38,12.38,12.36,12.38,19396.0,12.38,12.38,12.36,12.38,19396.0
2019-01-24 10:50:00,12.37,12.38,12.36,12.37,25908.0,12.37,12.38,12.36,12.37,25908.0
2019-01-24 10:55:00,12.38,12.39,12.37,12.38,19536.0,12.38,12.39,12.37,12.38,19536.0
2019-01-24 11:00:00,12.37,12.38,12.37,12.38,42160.0,12.37,12.38,12.37,12.38,42160.0
2019-01-24 11:05:00,12.38,12.39,12.37,12.38,8928.0,12.38,12.39,12.37,12.38,8928.0
2019-01-24 11:10:00,12.38,12.38,12.34,12.36,22152.0,12.38,12.38,12.34,12.36,22152.0
2019-01-24 11:15:00,12.36,12.37,12.35,12.35,16144.0,12.36,12.37,12.35,12.35,16144.0
2019-01-24 11:20:00,12.35,12.38,12.34,12.37,16800.0,12.35,12.38,12.34,12.37,16800.0
2019-01-24 11:25:00,12.37,12.38,12.37,12.38,19268.0,12.37,12.38,12.37,12.38,19268.0
2019-01-24 11:30:00,12.38,12.39,12.36,12.39,15864.0,12.38,12.39,12.36,12.39,15864.0
2019-01-24 11:35:00,12.38,12.4,12.38,12.4,6000.0,12.38,12.4,12.38,12.4,6000.0
2019-01-24 11:40:00,12.4,12.4,12.4,12.4,11324.0,12.4,12.4,12.4,12.4,11324.0
2019-01-24 11:45:00,12.4,12.41,12.4,12.41,12080.0,12.4,12.41,12.4,12.41,12080.0
2019-01-24 11:50:00,12.4,12.42,12.4,12.42,7660.0,12.4,12.42,12.4,12.42,7660.0
2019-01-24 11:55:00,12.42,12.43,12.41,12.43,6000.0,12.42,12.43,12.41,12.43,6000.0
2019-01-24 12:00:00,12.43,12.43,12.4,12.41,13992.0,12.43,12.43,12.4,12.41,13992.0
2019-01-24 12:05:00,12.41,12.41,12.4,12.41,7600.0,12.41,12.41,12.4,12.41,7600.0
2019-01-24 12:10:00,12.41,12.41,12.39,12.4,19472.0,12.41,12.41,12.39,12.4,19472.0
2019-01-24 12:15:00,12.4,12.42,12.4,12.41,11600.0,12.4,12.42,12.4,12.41,11600.0
2019-01-24 12:20:00,12.41,12.41,12.4,12.4,20416.0,12.41,12.41,12.4,12.4,20416.0
2019-01-24 12:25:00,12.4,12.41,12.4,12.4,10080.0,12.4,12.41,12.4,12.4,10080.0
2019-01-24 12:30:00,12.4,12.4,12.39,12.39,20528.0,12.4,12.4,12.39,12.39,20528.0
2019-01-24 12:35:00,12.39,12.39,12.36,12.38,64432.0,12.39,12.39,12.36,12.38,64432.0
2019-01-24 12:40:00,12.38,12.38,12.36,12.36,36948.0,12.38,12.38,12.36,12.36,36948.0
2019-01-24 12:45:00,12.36,12.38,12.36,12.38,50996.0,12.36,12.38,12.36,12.38,50996.0
2019-01-24 12:50:00,12.38,12.38,12.36,12.36,14000.0,12.38,12.38,12.36,12.36,14000.0
2019-01-24 12:55:00,12.36,12.37,12.36,12.36,10800.0,12.36,12.37,12.36,12.36,10800.0
2019-01-24 13:00:00,12.37,12.37,12.34,12.34,33564.0,12.37,12.37,12.34,12.34,33564.0
2019-01-24 13:05:00,12.35,12.37,12.35,12.37,43252.0,12.35,12.37,12.35,12.37,43252.0
2019-01-24 13:10:00,12.36,12.36,12.34,12.34,10028.0,12.36,12.36,12.34,12.34,10028.0
2019-01-24 13:15:00,12.34,12.36,12.32,12.36,33784.0,12.34,12.36,12.32,12.36,33784.0
2019-01-24 13:20:00,12.36,12.36,12.34,12.34,10800.0,12.36,12.36,12.34,12.34,10800.0
2019-01-24 13:25:00,12.33,12.34,12.33,12.33,30200.0,12.33,12.34,12.33,12.33,30200.0
2019-01-24 13:30:00,12.34,12.34,12.32,12.33,29800.0,12.34,12.34,12.32,12.33,29800.0
2019-01-24 13:35:00,12.33,12.35,12.33,12.34,28236.0,12.33,12.35,12.33,12.34,28236.0
2019-01-24 13:40:00,12.34,12.35,12.34,12.34,19340.0,12.34,12.35,12.34,12.34,19340.0
2019-01-24 13:45:00,12.35,12.36,12.35,12.36,2680.0,12.35,12.36,12.35,12.36,2680.0
2019-01-24 13:50:00,12.36,12.37,12.36,12.37,11520.0,12.36,12.37,12.36,12.37,11520.0
2019-01-24 13:55:00,12.37,12.38,12.36,12.38,17212.0,12.37,12.38,12.36,12.38,17212.0
2019-01-24 14:00:00,12.37,12.38,12.36,12.37,41424.0,12.37,12.38,12.36,12.37,41424.0
2019-01-24 14:05:00,12.38,12.39,12.38,12.38,22632.0,12.38,12.39,12.38,12.38,22632.0
2019-01-24 14:10:00,12.38,12.38,12.36,12.37,41328.0,12.38,12.38,12.36,12.37,41328.0
2019-01-24 14:15:00,12.37,12.37,12.36,12.37,36424.0,12.37,12.37,12.36,12.37,36424.0
2019-01-24 14:20:00,12.37,12.38,12.37,12.37,10800.0,12.37,12.38,12.37,12.37,10800.0
2019-01-24 14:25:00,12.37,12.37,12.36,12.37,29220.0,12.37,12.37,12.36,12.37,29220.0
2019-01-24 14:30:00,12.36,12.36,12.36,12.36,12000.0,12.36,12.36,12.36,12.36,12000.0
2019-01-24 14:35:00,12.36,12.38,12.36,12.38,13452.0,12.36,12.38,12.36,12.38,13452.0
2019-01-24 14:40:00,12.37,12.38,12.37,12.37,11200.0,12.37,12.38,12.37,12.37,11200.0
2019-01-24 14:45:00,12.37,12.38,12.37,12.38,11404.0,12.37,12.38,12.37,12.38,11404.0
2019-01-24 14:50:00,12.38,12.39,12.38,12.38,19200.0,12.38,12.39,12.38,12.38,19200.0
2019-01-24 14:55:00,12.39,12.39,12.38,12.38,16400.0,12.39,12.39,12.38,12.38,16400.0
2019-01-24 15:00:00,12.38,12.38,12.38,12.38,15656.0,12.38,12.38,12.38,12.38,15656.0
2019-01-24 15:05:00,12.38,12.39,12.38,12.38,27916.0,12.38,12.39,12.38,12.38,27916.0
2019-01-24 15:10:00,12.38,12.39,12.38,12.39,16944.0,12.38,12.39,12.38,12.39,16944.0
2019-01-24 15:15:00,12.39,12.4,12.38,12.38,24000.0,12.39,12.4,12.38,12.38,24000.0
2019-01-24 15:20:00,12.38,12.39,12.38,12.38,22872.0,12.38,12.39,12.38,12.38,22872.0
2019-01-24 15:25:00,12.38,12.38,12.37,12.37,19056.0,12.38,12.38,12.37,12.37,19056.0
2019-01-24 15:30:00,12.37,12.37,12.36,12.36,23120.0,12.37,12.37,12.36,12.36,23120.0
2019-01-24 15:35:00,12.36,12.37,12.36,12.36,18000.0,12.36,12.37,12.36,12.36,18000.0
2019-01-24 15:40:00,12.36,12.36,12.35,12.35,40976.0,12.36,12.36,12.35,12.35,40976.0
2019-01-24 15:45:00,12.36,12.38,12.36,12.36,47504.0,12.36,12.38,12.36,12.36,47504.0
2019-01-24 15:50:00,12.36,12.37,12.36,12.36,44456.0,12.36,12.37,12.36,12.36,44456.0
2019-01-24 15:55:00,12.37,12.38,12.37,12.38,180624.0,12.37,12.38,12.37,12.38,180624.0
2019-01-25 09:30:00,12.48,12.52,12.39,12.52,39136.0,12.48,12.52,12.39,12.52,39136.0
2019-01-25 09:35:00,12.5,12.53,12.49,12.53,8400.0,12.5,12.53,12.49,12.53,8400.0
2019-01-25 09:40:00,12.52,12.54,12.52,12.53,2400.0,12.52,12.54,12.52,12.53,2400.0
2019-01-25 09:45:00,12.55,12.59,12.54,12.56,44648.0,12.55,12.59,12.54,12.56,44648.0
2019-01-25 09:50:00,12.57,12.59,12.56,12.58,5600.0,12.57,12.59,12.56,12.58,5600.0
2019-01-25 09:55:00,12.57,12.58,12.52,12.54,43064.0,12.57,12.58,12.52,12.54,43064.0
2019-01-25 10:00:00,12.55,12.57,12.55,12.56,8460.0,12.55,12.57,12.55,12.56,8460.0
2019-01-25 10:05:00,12.57,12.58,12.56,12.56,5200.0,12.57,12.58,12.56,12.56,5200.0
2019-01-25 10:10:00,12.56,12.56,12.54,12.54,15568.0,12.56,12.56,12.54,12.54,15568.0
2019-01-25 10:15:00,12.54,12.54,12.51,12.51,12172.0,12.54,12.54,12.51,12.51,12172.0
2019-01-25 10:20:00,12.51,12.51,12.49,12.49,15200.0,12.51,12.51,12.49,12.49,15200.0
2019-01-25 10:25:00,12.49,12.49,12.48,12.49,21624.0,12.49,12.49,12.48,12.49,21624.0
2019-01-25 10:30:00,12.49,12.5,12.49,12.49,15224.0,12.49,12.5,12.49,12.49,15224.0
2019-01-25 10:35:00,12.49,12.51,12.49,12.51,8000.0,12.49,12.51,12.49,12.51,8000.0
2019-01-25 10:40:00,12.5,12.52,12.5,12.52,29840.0,12.5,12.52,12.5,12.52,29840.0
2019-01-25 10:45:00,12.52,12.52,12.5,12.5,31632.0,12.52,12.52,12.5,12.5,31632.0
2019-01-25 10:50:00,12.5,12.5,12.48,12.48,5636.0,12.5,12.5,12.48,12.48,5636.0
2019-01-25 10:55:00,12.49,12.49,12.49,12.49,13600.0,12.49,12.49,12.49,12.49,13600.0
2019-01-25 11:00:00,12.48,12.49,12.46,12.46,24800.0,12.48,12.49,12.46,12.46,24800.0
2019-01-25 11:05:00,12.46,12.46,12.45,12.46,16520.0,12.46,12.46,12.45,12.46,16520.0
2019-01-25 11:10:00,12.46,12.46,12.43,12.44,17544.0,12.46,12.46,12.43,12.44,17544.0
2019-01-25 11:15:00,12.44,12.46,12.44,12.45,76884.0,12.44,12.46,12.44,12.45,76884.0
2019-01-25 11:20:00,12.44,12.44,12.44,12.44,11408.0,12.44,12.44,12.44,12.44,11408.0
2019-01-25 11:25:00,12.44,12.47,12.44,12.47,80188.0,12.44,12.47,12.44,12.47,80188.0
2019-01-25 11:30:00,12.48,12.48,12.47,12.47,7336.0,12.48,12.48,12.47,12.47,7336.0
2019-01-25 11:35:00,12.47,12.47,12.46,12.47,4988.0,12.47,12.47,12.46,12.47,4988.0
2019-01-25 11:40:00,12.47,12.48,12.47,12.48,11200.0,12.47,12.48,12.47,12.48,11200.0
2019-01-25 11:45:00,12.48,12.49,12.47,12.49,5640.0,12.48,12.49,12.47,12.49,5640.0
2019-01-25 11:50:00,12.49,12.5,12.48,12.49,5568.0,12.49,12.5,12.48,12.49,5568.0
2019-01-25 11:55:00,12.49,12.49,12.49,12.49,15360.0,12.49,12.49,12.49,12.49,15360.0
2019-01-25 12:00:00,12.49,12.49,12.48,12.49,7632.0,12.49,12.49,12.48,12.49,7632.0
2019-01-25 12:05:00,12.49,12.49,12.48,12.49,25312.0,12.49,12.49,12.48,12.49,25312.0
2019-01-25 12:10:00,12.49,12.49,12.47,12.48,5600.0,12.49,12.49,12.47,12.48,5600.0
2019-01-25 12:15:00,12.49,12.49,12.48,12.49,10396.0,12.49,12.49,12.48,12.49,10396.0
2019-01-25 12:20:00,12.49,12.5,12.49,12.5,11844.0,12.49,12.5,12.49,12.5,11844.0
2019-01-25 12:25:00,12.5,12.51,12.5,12.51,18444.0,12.5,12.51,12.5,12.51,18444.0
2019-01-25 12:30:00,12.51,12.51,12.5,12.5,8400.0,12.51,12.51,12.5,12.5,8400.0
2019-01-25 12:35:00,12.49,12.52,12.49,12.52,20520.0,12.49,12.52,12.49,12.52,20520.0
2019-01-25 12:40:00,12.52,12.53,12.51,12.51,7612.0,12.52,12.53,12.51,12.51,7612.0
2019-01-25 12:45:00,12.51,12.51,12.49,12.5,27112.0,12.51,12.51,12.49,12.5,27112.0
2019-01-25 12:50:00,12.5,12.5,12.49,12.49,10400.0,12.5,12.5,12.49,12.49,10400.0
2019-01-25 12:55:00,12.49,12.52,12.49,12.52,14000.0,12.49,12.52,12.49,12.52,14000.0
2019-01-25 13:00:00,12.52,12.53,12.52,12.53,15576.0,12.52,12.53,12.52,12.53,15576.0
2019-01-25 13:05:00,12.53,12.53,12.52,12.53,16800.0,12.53,12.53,12.52,12.53,16800.0
2019-01-25 13:10:00,12.52,12.52,12.51,12.52,5200.0,12.52,12.52,12.51,12.52,5200.0
2019-01-25 13:15:00,12.52,12.53,12.52,12.53,22800.0,12.52,12.53,12.52,12.53,22800.0
2019-01-25 13:20:00,12.53,12.53,12.53,12.53,15200.0,12.53,12.53,12.53,12.53,15200.0
2019-01-25 13:25:00,12.54,12.55,12.54,12.54,18992.0,12.54,12.55,12.54,12.54,18992.0
2019-01-25 13:30:00,12.55,12.55,12.54,12.54,17468.0,12.55,12.55,12.54,12.54,17468.0
2019-01-25 13:35:00,12.54,12.55,12.54,12.55,14800.0,12.54,12.55,12.54,12.55,14800.0
2019-01-25 13:40:00,12.55,12.55,12.55,12.55,20452.0,12.55,12.55,12.55,12.55,20452.0
2019-01-25 13:45:00,12.55,12.56,12.55,12.56,21600.0,12.55,12.56,12.55,12.56,21600.0
2019-01-25 13:50:00,12.56,12.56,12.55,12.56,28984.0,12.56,12.56,12.55,12.56,28984.0
2019-01-25 13:55:00,12.56,12.56,12.56,12.56,14484.0,12.56,12.56,12.56,12.56,14484.0
2019-01-25 14:00:00,12.56,12.56,12.55,12.56,16052.0,12.56,12.56,12.55,12.56,16052.0
2019-01-25 14:05:00,12.56,12.57,12.56,12.56,10480.0,12.56,12.57,12.56,12.56,10480.0
2019-01-25 14:10:00,12.56,12.56,12.55,12.55,16920.0,12.56,12.56,12.55,12.55,16920.0
2019-01-25 14:15:00,12.55,12.55,12.54,12.55,34116.0,12.55,12.55,12.54,12.55,34116.0
2019-01-25 14:20:00,12.55,12.55,12.52,12.52,29404.0,12.55,12.55,12.52,12.52,29404.0
2019-01-25 14:25:00,12.52,12.53,12.51,12.51,19116.0,12.52,12.53,12.51,12.51,19116.0
2019-01-25 14:30:00,12.51,12.52,12.51,12.52,16436.0,12.51,12.52,12.51,12.52,16436.0
2019-01-25 14:35:00,12.51,12.52,12.51,12.52,16556.0,12.51,12.52,12.51,12.52,16556.0
2019-01-25 14:40:00,12.52,12.52,12.51,12.52,16228.0,12.52,12.52,12.51,12.52,16228.0
2019-01-25 14:45:00,12.52,12.52,12.52,12.52,12804.0,12.52,12.52,12.52,12.52,12804.0
2019-01-25 14:50:00,12.52,12.53,12.51,12.53,15840.0,12.52,12.53,12.51,12.53,15840.0
2019-01-25 14:55:00,12.53,12.53,12.52,12.53,23904.0,12.53,12.53,12.52,12.53,23904.0
2019-01-25 15:00:00,12.53,12.53,12.52,12.53,14788.0,12.53,12.53,12.52,12.53,14788.0
2019-01-25 15:05:00,12.53,12.54,12.53,12.53,12000.0,12.53,12.54,12.53,12.53,12000.0
2019-01-25 15:10:00,12.53,12.53,12.53,12.53,15768.0,12.53,12.53,12.53,12.53,15768.0
2019-01-25 15:15:00,12.53,12.55,12.53,12.55,58992.0,12.53,12.55,12.53,12.55,58992.0
2019-01-25 15:20:00,12.55,12.55,12.53,12.53,40220.0,12.55,12.55,12.53,12.53,40220.0
2019-01-25 15:25:00,12.53,12.53,12.52,12.52,26704.0,12.53,12.53,12.52,12.52,26704.0
2019-01-25 15:30:00,12.52,12.52,12.51,12.52,32664.0,12.52,12.52,12.51,12.52,32664.0
2019-01-25 15:35:00,12.52,12.53,12.51,12.53,49136.0,12.52,12.53,12.51,12.53,49136.0
2019-01-25 15:40:00,12.53,12.54,12.53,12.54,58140.0,12.53,12.54,12.53,12.54,58140.0
2019-01-25 15:45:00,12.54,12.55,12.53,12.54,41100.0,12.54,12.55,12.53,12.54,41100.0
2019-01-25 15:50:00,12.54,12.54,12.51,12.51,62628.0,12.54,12.54,12.51,12.51,62628.0
2019-01-25 15:55:00,12.51,12.53,12.51,12.52,170344.0,12.51,12.53,12.51,12.52,170344.0
2019-01-28 09:30:00,12.42,12.47,12.35,12.47,268304.0,12.42,12.47,12.35,12.47,268304.0
2019-01-28 09:35:00,12.47,12.5,12.43,12.43,36228.0,12.47,12.5,12.43,12.43,36228.0
2019-01-28 09:40:00,12.43,12.47,12.42,12.46,35288.0,12.43,12.47,12.42,12.46,35288.0
2019-01-28 09:45:00,12.47,12.49,12.45,12.46,13220.0,12.47,12.49,12.45,12.46,13220.0
2019-01-28 09:50:00,12.44,12.45,12.42,12.42,8232.0,12.44,12.45,12.42,12.42,8232.0
2019-01-28 09:55:00,12.43,12.43,12.4,12.43,5600.0,12.43,12.43,12.4,12.43,5600.0
2019-01-28 10:00:00,12.43,12.45,12.42,12.42,19016.0,12.43,12.45,12.42,12.42,19016.0
2019-01-28 10:05:00,12.43,12.46,12.43,12.45,28800.0,12.43,12.46,12.43,12.45,28800.0
2019-01-28 10:10:00,12.46,12.46,12.45,12.45,16400.0,12.46,12.46,12.45,12.45,16400.0
2019-01-28 10:15:00,12.46,12.47,12.44,12.45,14400.0,12.46,12.47,12.44,12.45,14400.0
2019-01-28 10:20:00,12.45,12.49,12.44,12.48,49200.0,12.45,12.49,12.44,12.48,49200.0
2019-01-28 10:25:00,12.47,12.48,12.46,12.46,9152.0,12.47,12.48,12.46,12.46,9152.0
2019-01-28 10:30:00,12.47,12.47,12.47,12.47,516012.0,12.47,12.47,12.47,12.47,516012.0
2019-01-28 10:35:00,12.46,12.47,12.45,12.47,36784.0,12.46,12.47,12.45,12.47,36784.0
2019-01-28 10:40:00,12.47,12.5,12.47,12.5,15684.0,12.47,12.5,12.47,12.5,15684.0
2019-01-28 10:45:00,12.49,12.49,12.47,12.47,12360.0,12.49,12.49,12.47,12.47,12360.0
2019-01-28 10:50:00,12.47,12.5,12.46,12.49,34980.0,12.47,12.5,12.46,12.49,34980.0
2019-01-28 10:55:00,12.49,12.49,12.46,12.46,86352.0,12.49,12.49,12.46,12.46,86352.0
2019-01-28 11:00:00,12.46,12.47,12.44,12.44,23732.0,12.46,12.47,12.44,12.44,23732.0
2019-01-28 11:05:00,12.44,12.45,12.44,12.45,9200.0,12.44,12.45,12.44,12.45,9200.0
2019-01-28 11:10:00,12.45,12.47,12.45,12.46,12400.0,12.45,12.47,12.45,12.46,12400.0
2019-01-28 11:15:00,12.46,12.5,12.46,12.47,154476.0,12.46,12.5,12.46,12.47,154476.0
2019-01-28 11:20:00,12.47,12.49,12.47,12.47,10000.0,12.47,12.49,12.47,12.47,10000.0
2019-01-28 11:25:00,12.48,12.49,12.47,12.47,251300.0,12.48,12.49,12.47,12.47,251300.0
2019-01-28 11:30:00,12.47,12.49,12.47,12.48,21816.0,12.47,12.49,12.47,12.48,21816.0
2019-01-28 11:35:00,12.47,12.47,12.44,12.44,24764.0,12.47,12.47,12.44,12.44,24764.0
2019-01-28 11:40:00,12.44,12.44,12.4,12.4,18644.0,12.44,12.44,12.4,12.4,18644.0
2019-01-28 11:45:00,12.4,12.42,12.4,12.4,91220.0,12.4,12.42,12.4,12.4,91220.0
2019-01-28 11:50:00,12.4,12.43,12.39,12.4,56752.0,12.4,12.43,12.39,12.4,56752.0
2019-01-28 11:55:00,12.4,12.4,12.38,12.38,45396.0,12.4,12.4,12.38,12.38,45396.0
2019-01-28 12:00:00,12.38,12.39,12.37,12.38,28008.0,12.38,12.39,12.37,12.38,28008.0
2019-01-28 12:05:00,12.38,12.4,12.38,12.39,139844.0,12.38,12.4,12.38,12.39,139844.0
2019-01-28 12:10:00,12.39,12.4,12.39,12.4,27612.0,12.39,12.4,12.39,12.4,27612.0
2019-01-28 12:15:00,12.4,12.43,12.4,12.42,26800.0,12.4,12.43,12.4,12.42,26800.0
2019-01-28 12:20:00,12.42,12.44,12.42,12.44,12164.0,12.42,12.44,12.42,12.44,12164.0
2019-01-28 12:25:00,12.44,12.45,12.44,12.45,21116.0,12.44,12.45,12.44,12.45,21116.0
2019-01-28 12:30:00,12.45,12.45,12.44,12.44,6076.0,12.45,12.45,12.44,12.44,6076.0
2019-01-28 12:35:00,12.44,12.44,12.42,12.43,41648.0,12.44,12.44,12.42,12.43,41648.0
2019-01-28 12:40:00,12.43,12.44,12.43,12.44,22808.0,12.43,12.44,12.43,12.44,22808.0
2019-01-28 12:45:00,12.44,12.45,12.44,12.44,15808.0,12.44,12.45,12.44,12.44,15808.0
2019-01-28 12:50:00,12.44,12.45,12.44,12.45,39740.0,12.44,12.45,12.44,12.45,39740.0
2019-01-28 12:55:00,12.45,12.46,12.42,12.42,226336.0,12.45,12.46,12.42,12.42,226336.0
2019-01-28 13:00:00,12.41,12.43,12.41,12.41,35540.0,12.41,12.43,12.41,12.41,35540.0
2019-01-28 13:05:00,12.41,12.43,12.41,12.43,18316.0,12.41,12.43,12.41,12.43,18316.0
2019-01-28 13:10:00,12.43,12.44,12.43,12.44,16424.0,12.43,12.44,12.43,12.44,16424.0
2019-01-28 13:15:00,12.44,12.46,12.44,12.46,14984.0,12.44,12.46,12.44,12.46,14984.0
2019-01-28 13:20:00,12.46,12.47,12.46,12.46,27644.0,12.46,12.47,12.46,12.46,27644.0
2019-01-28 13:25:00,12.46,12.46,12.44,12.45,77520.0,12.46,12.46,12.44,12.45,77520.0
2019-01-28 13:30:00,12.45,12.47,12.45,12.46,35772.0,12.45,12.47,12.45,12.46,35772.0
2019-01-28 13:35:00,12.46,12.46,12.45,12.45,13240.0,12.46,12.46,12.45,12.45,13240.0
2019-01-28 13:40:00,12.45,12.46,12.45,12.46,10440.0,12.45,12.46,12.45,12.46,10440.0
2019-01-28 13:45:00,12.46,12.47,12.46,12.46,18800.0,12.46,12.47,12.46,12.46,18800.0
2019-01-28 13:50:00,12.46,12.47,12.45,12.46,17984.0,12.46,12.47,12.45,12.46,17984.0
2019-01-28 13:55:00,12.46,12.46,12.45,12.45,44128.0,12.46,12.46,12.45,12.45,44128.0
2019-01-28 14:00:00,12.46,12.46,12.45,12.45,89716.0,12.46,12.46,12.45,12.45,89716.0
2019-01-28 14:05:00,12.45,12.45,12.45,12.45,11824.0,12.45,12.45,12.45,12.45,11824.0
2019-01-28 14:10:00,12.45,12.46,12.43,12.43,23112.0,12.45,12.46,12.43,12.43,23112.0
2019-01-28 14:15:00,12.43,12.45,12.43,12.44,34276.0,12.43,12.45,12.43,12.44,34276.0
2019-01-28 14:20:00,12.43,12.44,12.42,12.42,19316.0,12.43,12.44,12.42,12.42,19316.0
2019-01-28 14:25:00,12.42,12.42,12.41,12.42,11852.0,12.42,12.42,12.41,12.42,11852.0
2019-01-28 14:30:00,12.42,12.45,12.42,12.45,47436.0,12.42,12.45,12.42,12.45,47436.0
2019-01-28 14:35:00,12.45,12.45,12.44,12.45,36612.0,12.45,12.45,12.44,12.45,36612.0
2019-01-28 14:40:00,12.45,12.46,12.44,12.45,27900.0,12.45,12.46,12.44,12.45,27900.0
2019-01-28 14:45:00,12.46,12.47,12.45,12.47,15424.0,12.46,12.47,12.45,12.47,15424.0
2019-01-28 14:50:00,12.47,12.49,12.47,12.48,15884.0,12.47,12.49,12.47,12.48,15884.0
2019-01-28 14:55:00,12.47,12.5,12.47,12.49,34056.0,12.47,12.5,12.47,12.49,34056.0
2019-01-28 15:00:00,12.49,12.5,12.48,12.49,36156.0,12.49,12.5,12.48,12.49,36156.0
2019-01-28 15:05:00,12.48,12.48,12.46,12.47,19672.0,12.48,12.48,12.46,12.47,19672.0
2019-01-28 15:10:00,12.47,12.48,12.47,12.48,19104.0,12.47,12.48,12.47,12.48,19104.0
2019-01-28 15:15:00,12.48,12.48,12.46,12.46,27312.0,12.48,12.48,12.46,12.46,27312.0
2019-01-28 15:20:00,12.47,12.49,12.47,12.48,29620.0,12.47,12.49,12.47,12.48,29620.0
2019-01-28 15:25:00,12.48,12.48,12.47,12.48,34700.0,12.48,12.48,12.47,12.48,34700.0
2019-01-28 15:30:00,12.47,12.48,12.46,12.46,27908.0,12.47,12.48,12.46,12.46,27908.0
2019-01-28 15:35:00,12.46,12.47,12.45,12.46,31048.0,12.46,12.47,12.45,12.46,31048.0
2019-01-28 15:40:00,12.46,12.46,12.44,12.44,26292.0,12.46,12.46,12.44,12.44,26292.0
2019-01-28 15:45:00,12.44,12.45,12.44,12.44,43244.0,12.44,12.45,12.44,12.44,43244.0
2019-01-28 15:50:00,12.44,12.44,12.43,12.44,64484.0,12.44,12.44,12.43,12.44,64484.0
2019-01-28 15:55:00,12.44,12.46,12.44,12.46,132024.0,12.44,12.46,12.44,12.46,132024.0
2019-01-29 09:30:00,12.46,12.46,12.4,12.43,28508.0,12.46,12.46,12.4,12.43,28508.0
2019-01-29 09:35:00,12.45,12.49,12.42,12.44,17356.0,12.45,12.49,12.42,12.44,17356.0
2019-01-29 09:40:00,12.43,12.44,12.42,12.43,7600.0,12.43,12.44,12.42,12.43,7600.0
2019-01-29 09:45:00,12.42,12.46,12.41,12.45,13264.0,12.42,12.46,12.41,12.45,13264.0
2019-01-29 09:50:00,12.43,12.47,12.43,12.45,12824.0,12.43,12.47,12.43,12.45,12824.0
2019-01-29 09:55:00,12.45,12.47,12.45,12.45,8548.0,12.45,12.47,12.45,12.45,8548.0
2019-01-29 10:00:00,12.46,12.47,12.45,12.45,11600.0,12.46,12.47,12.45,12.45,11600.0
2019-01-29 10:05:00,12.44,12.44,12.39,12.4,18800.0,12.44,12.44,12.39,12.4,18800.0
2019-01-29 10:10:00,12.37,12.38,12.36,12.37,6456.0,12.37,12.38,12.36,12.37,6456.0
2019-01-29 10:15:00,12.35,12.36,12.34,12.36,18544.0,12.35,12.36,12.34,12.36,18544.0
2019-01-29 10:20:00,12.36,12.37,12.33,12.35,26840.0,12.36,12.37,12.33,12.35,26840.0
2019-01-29 10:25:00,12.36,12.39,12.36,12.39,5232.0,12.36,12.39,12.36,12.39,5232.0
2019-01-29 10:30:00,12.4,12.4,12.38,12.39,12380.0,12.4,12.4,12.38,12.39,12380.0
2019-01-29 10:35:00,12.38,12.41,12.38,12.41,16860.0,12.38,12.41,12.38,12.41,16860.0
2019-01-29 10:40:00,12.41,12.42,12.39,12.39,14216.0,12.41,12.42,12.39,12.39,14216.0
2019-01-29 10:45:00,12.4,12.4,12.37,12.37,2000.0,12.4,12.4,12.37,12.37,2000.0
2019-01-29 10:50:00,12.38,12.38,12.35,12.37,33600.0,12.38,12.38,12.35,12.37,33600.0
2019-01-29 10:55:00,12.38,12.38,12.34,12.35,65648.0,12.38,12.38,12.34,12.35,65648.0
2019-01-29 11:00:00,12.35,12.37,12.34,12.37,15268.0,12.35,12.37,12.34,12.37,15268.0
2019-01-29 11:05:00,12.36,12.39,12.36,12.38,19128.0,12.36,12.39,12.36,12.38,19128.0
2019-01-29 11:10:00,12.38,12.39,12.38,12.38,7612.0,12.38,12.39,12.38,12.38,7612.0
2019-01-29 11:15:00,12.39,12.39,12.38,12.39,9956.0,12.39,12.39,12.38,12.39,9956.0
2019-01-29 11:20:00,12.38,12.38,12.36,12.36,20420.0,12.38,12.38,12.36,12.36,20420.0
2019-01-29 11:25:00,12.36,12.38,12.36,12.38,29252.0,12.36,12.38,12.36,12.38,29252.0
2019-01-29 11:30:00,12.38,12.39,12.38,12.39,5384.0,12.38,12.39,12.38,12.39,5384.0
2019-01-29 11:35:00,12.39,12.4,12.38,12.39,17332.0,12.39,12.4,12.38,12.39,17332.0
2019-01-29 11:40:00,12.39,12.4,12.38,12.4,12940.0,12.39,12.4,12.38,12.4,12940.0
2019-01-29 11:45:00,12.39,12.4,12.39,12.39,16968.0,12.39,12.4,12.39,12.39,16968.0
2019-01-29 11:50:00,12.39,12.4,12.38,12.38,12964.0,12.39,12.4,12.38,12.38,12964.0
2019-01-29 11:55:00,12.38,12.38,12.38,12.38,10800.0,12.38,12.38,12.38,12.38,10800.0
2019-01-29 12:00:00,12.38,12.38,12.37,12.38,23376.0,12.38,12.38,12.37,12.38,23376.0
2019-01-29 12:05:00,12.38,12.39,12.38,12.39,5556.0,12.38,12.39,12.38,12.39,5556.0
2019-01-29 12:10:00,12.39,12.41,12.38,12.41,23360.0,12.39,12.41,12.38,12.41,23360.0
2019-01-29 12:15:00,12.4,12.41,12.39,12.41,27248.0,12.4,12.41,12.39,12.41,27248.0
2019-01-29 12:20:00,12.4,12.42,12.4,12.42,6000.0,12.4,12.42,12.4,12.42,6000.0
2019-01-29 12:25:00,12.42,12.42,12.4,12.4,12400.0,12.42,12.42,12.4,12.4,12400.0
2019-01-29 12:30:00,12.4,12.4,12.38,12.38,22096.0,12.4,12.4,12.38,12.38,22096.0
2019-01-29 12:35:00,12.38,12.38,12.38,12.38,10312.0,12.38,12.38,12.38,12.38,10312.0
2019-01-29 12:40:00,12.38,12.39,12.38,12.38,19296.0,12.38,12.39,12.38,12.38,19296.0
2019-01-29 12:45:00,12.38,12.38,12.38,12.38,11332.0,12.38,12.38,12.38,12.38,11332.0
2019-01-29 12:50:00,12.38,12.41,12.38,12.4,16364.0,12.38,12.41,12.38,12.4,16364.0
2019-01-29 12:55:00,12.41,12.42,12.38,12.38,46916.0,12.41,12.42,12.38,12.38,46916.0
2019-01-29 13:00:00,12.38,12.39,12.37,12.38,15296.0,12.38,12.39,12.37,12.38,15296.0
2019-01-29 13:05:00,12.38,12.38,12.37,12.38,109416.0,12.38,12.38,12.37,12.38,109416.0
2019-01-29 13:10:00,12.38,12.4,12.38,12.4,40416.0,12.38,12.4,12.38,12.4,40416.0
2019-01-29 13:15:00,12.4,12.4,12.4,12.4,5368.0,12.4,12.4,12.4,12.4,5368.0
2019-01-29 13:20:00,12.41,12.41,12.39,12.4,7932.0,12.41,12.41,12.39,12.4,7932.0
2019-01-29 13:25:00,12.4,12.4,12.4,12.4,10580.0,12.4,12.4,12.4,12.4,10580.0
2019-01-29 13:30:00,12.4,12.4,12.39,12.39,10000.0,12.4,12.4,12.39,12.39,10000.0
2019-01-29 13:35:00,12.39,12.39,12.38,12.38,10000.0,12.39,12.39,12.38,12.38,10000.0
2019-01-29 13:40:00,12.38,12.4,12.38,12.4,13396.0,12.38,12.4,12.38,12.4,13396.0
2019-01-29 13:45:00,12.4,12.4,12.4,12.4,13220.0,12.4,12.4,12.4,12.4,13220.0
2019-01-29 13:50:00,12.4,12.43,12.4,12.41,42800.0,12.4,12.43,12.4,12.41,42800.0
2019-01-29 13:55:00,12.41,12.41,12.4,12.4,10252.0,12.41,12.41,12.4,12.4,10252.0
2019-01-29 14:00:00,12.41,12.41,12.4,12.41,10532.0,12.41,12.41,12.4,12.41,10532.0
2019-01-29 14:05:00,12.41,12.42,12.4,12.42,182936.0,12.41,12.42,12.4,12.42,182936.0
2019-01-29 14:10:00,12.42,12.42,12.4,12.4,14800.0,12.42,12.42,12.4,12.4,14800.0
2019-01-29 14:15:00,12.4,12.4,12.37,12.37,54264.0,12.4,12.4,12.37,12.37,54264.0
2019-01-29 14:20:00,12.37,12.38,12.37,12.38,48132.0,12.37,12.38,12.37,12.38,48132.0
2019-01-29 14:25:00,12.38,12.38,12.38,12.38,35900.0,12.38,12.38,12.38,12.38,35900.0
2019-01-29 14:30:00,12.38,12.38,12.38,12.38,20204.0,12.38,12.38,12.38,12.38,20204.0
2019-01-29 14:35:00,12.38,12.38,12.36,12.36,43568.0,12.38,12.38,12.36,12.36,43568.0
2019-01-29 14:40:00,12.36,12.36,12.35,12.35,17436.0,12.36,12.36,12.35,12.35,17436.0
2019-01-29 14:45:00,12.35,12.35,12.34,12.35,28668.0,12.35,12.35,12.34,12.35,28668.0
2019-01-29 14:50:00,12.35,12.35,12.34,12.35,19116.0,12.35,12.35,12.34,12.35,19116.0
2019-01-29 14:55:00,12.35,12.35,12.34,12.35,49232.0,12.35,12.35,12.34,12.35,49232.0
2019-01-29 15:00:00,12.35,12.37,12.35,12.36,47656.0,12.35,12.37,12.35,12.36,47656.0
2019-01-29 15:05:00,12.36,12.36,12.36,12.36,29696.0,12.36,12.36,12.36,12.36,29696.0
2019-01-29 15:10:00,12.36,12.39,12.36,12.39,87948.0,12.36,12.39,12.36,12.39,87948.0
2019-01-29 15:15:00,12.39,12.39,12.38,12.38,7932.0,12.39,12.39,12.38,12.38,7932.0
2019-01-29 15:20:00,12.38,12.38,12.38,12.38,17092.0,12.38,12.38,12.38,12.38,17092.0
2019-01-29 15:25:00,12.39,12.39,12.38,12.38,35424.0,12.39,12.39,12.38,12.38,35424.0
2019-01-29 15:30:00,12.38,12.4,12.38,12.39,20772.0,12.38,12.4,12.38,12.39,20772.0
2019-01-29 15:35:00,12.39,12.39,12.38,12.38,23228.0,12.39,12.39,12.38,12.38,23228.0
2019-01-29 15:40:00,12.38,12.39,12.38,12.38,25992.0,12.38,12.39,12.38,12.38,25992.0
2019-01-29 15:45:00,12.38,12.39,12.38,12.38,41020.0,12.38,12.39,12.38,12.38,41020.0
2019-01-29 15:50:00,12.38,12.38,12.37,12.38,64336.0,12.38,12.38,12.37,12.38,64336.0
2019-01-29 15:55:00,12.38,12.4,12.38,12.4,251344.0,12.38,12.4,12.38,12.4,251344.0
2019-01-30 09:30:00,12.47,12.56,12.47,12.52,62604.0,12.47,12.56,12.47,12.52,62604.0
2019-01-30 09:35:00,12.54,12.56,12.5,12.5,31536.0,12.54,12.56,12.5,12.5,31536.0
2019-01-30 09:40:00,12.5,12.52,12.47,12.48,52620.0,12.5,12.52,12.47,12.48,52620.0
2019-01-30 09:45:00,12.49,12.5,12.45,12.46,9084.0,12.49,12.5,12.45,12.46,9084.0
2019-01-30 09:50:00,12.46,12.46,12.43,12.44,20860.0,12.46,12.46,12.43,12.44,20860.0
2019-01-30 09:55:00,12.45,12.46,12.4,12.4,16400.0,12.45,12.46,12.4,12.4,16400.0
2019-01-30 10:00:00,12.4,12.4,12.37,12.38,24636.0,12.4,12.4,12.37,12.38,24636.0
2019-01-30 10:05:00,12.38,12.38,12.37,12.38,25028.0,12.38,12.38,12.37,12.38,25028.0
2019-01-30 10:10:00,12.39,12.41,12.38,12.39,29960.0,12.39,12.41,12.38,12.39,29960.0
2019-01-30 10:15:00,12.39,12.4,12.38,12.39,7800.0,12.39,12.4,12.38,12.39,7800.0
2019-01-30 10:20:00,12.4,12.43,12.39,12.43,58140.0,12.4,12.43,12.39,12.43,58140.0
2019-01-30 10:25:00,12.43,12.44,12.42,12.44,4688.0,12.43,12.44,12.42,12.44,4688.0
2019-01-30 10:30:00,12.44,12.45,12.43,12.43,26936.0,12.44,12.45,12.43,12.43,26936.0
2019-01-30 10:35:00,12.43,12.44,12.42,12.43,45192.0,12.43,12.44,12.42,12.43,45192.0
2019-01-30 10:40:00,12.42,12.46,12.42,12.46,13360.0,12.42,12.46,12.42,12.46,13360.0
2019-01-30 10:45:00,12.46,12.46,12.44,12.45,37296.0,12.46,12.46,12.44,12.45,37296.0
2019-01-30 10:50:00,12.45,12.45,12.44,12.45,54248.0,12.45,12.45,12.44,12.45,54248.0
2019-01-30 10:55:00,12.45,12.45,12.44,12.45,22924.0,12.45,12.45,12.44,12.45,22924.0
2019-01-30 11:00:00,12.45,12.47,12.44,12.45,30128.0,12.45,12.47,12.44,12.45,30128.0
2019-01-30 11:05:00,12.46,12.46,12.45,12.45,8224.0,12.46,12.46,12.45,12.45,8224.0
2019-01-30 11:10:00,12.45,12.45,12.44,12.44,9000.0,12.45,12.45,12.44,12.44,9000.0
2019-01-30 11:15:00,12.45,12.45,12.44,12.45,14400.0,12.45,12.45,12.44,12.45,14400.0
2019-01-30 11:20:00,12.44,12.44,12.44,12.44,4000.0,12.44,12.44,12.44,12.44,4000.0
2019-01-30 11:25:00,12.44,12.44,12.43,12.43,17040.0,12.44,12.44,12.43,12.43,17040.0
2019-01-30 11:30:00,12.43,12.43,12.42,12.43,28236.0,12.43,12.43,12.42,12.43,28236.0
2019-01-30 11:35:00,12.42,12.43,12.41,12.43,40228.0,12.42,12.43,12.41,12.43,40228.0
2019-01-30 11:40:00,12.43,12.43,12.42,12.42,45896.0,12.43,12.43,12.42,12.42,45896.0
2019-01-30 11:45:00,12.43,12.43,12.42,12.43,14000.0,12.43,12.43,12.42,12.43,14000.0
2019-01-30 11:50:00,12.43,12.45,12.42,12.45,96932.0,12.43,12.45,12.42,12.45,96932.0
2019-01-30 11:55:00,12.45,12.48,12.45,12.48,64200.0,12.45,12.48,12.45,12.48,64200.0
2019-01-30 12:00:00,12.48,12.49,12.47,12.48,23368.0,12.48,12.49,12.47,12.48,23368.0
2019-01-30 12:05:00,12.48,12.48,12.46,12.46,27368.0,12.48,12.48,12.46,12.46,27368.0
2019-01-30 12:10:00,12.46,12.47,12.45,12.45,31568.0,12.46,12.47,12.45,12.45,31568.0
2019-01-30 12:15:00,12.45,12.45,12.43,12.44,18096.0,12.45,12.45,12.43,12.44,18096.0
2019-01-30 12:20:00,12.44,12.46,12.44,12.45,23600.0,12.44,12.46,12.44,12.45,23600.0
2019-01-30 12:25:00,12.45,12.47,12.45,12.46,28616.0,12.45,12.47,12.45,12.46,28616.0
2019-01-30 12:30:00,12.47,12.47,12.46,12.46,17516.0,12.47,12.47,12.46,12.46,17516.0
2019-01-30 12:35:00,12.46,12.46,12.45,12.46,17772.0,12.46,12.46,12.45,12.46,17772.0
2019-01-30 12:40:00,12.45,12.47,12.45,12.45,31348.0,12.45,12.47,12.45,12.45,31348.0
2019-01-30 12:45:00,12.45,12.46,12.43,12.44,17600.0,12.45,12.46,12.43,12.44,17600.0
2019-01-30 12:50:00,12.43,12.44,12.43,12.43,9880.0,12.43,12.44,12.43,12.43,9880.0
2019-01-30 12:55:00,12.43,12.44,12.43,12.44,16000.0,12.43,12.44,12.43,12.44,16000.0
2019-01-30 13:00:00,12.44,12.44,12.43,12.43,130480.0,12.44,12.44,12.43,12.43,130480.0
2019-01-30 13:05:00,12.43,12.44,12.43,12.43,12000.0,12.43,12.44,12.43,12.43,12000.0
2019-01-30 13:10:00,12.43,12.43,12.42,12.43,12000.0,12.43,12.43,12.42,12.43,12000.0
2019-01-30 13:15:00,12.43,12.43,12.42,12.42,4000.0,12.43,12.43,12.42,12.42,4000.0
2019-01-30 13:20:00,12.42,12.42,12.41,12.42,16504.0,12.42,12.42,12.41,12.42,16504.0
2019-01-30 13:25:00,12.42,12.43,12.42,12.42,6800.0,12.42,12.43,12.42,12.42,6800.0
2019-01-30 13:30:00,12.42,12.43,12.42,12.43,12360.0,12.42,12.43,12.42,12.43,12360.0
2019-01-30 13:35:00,12.43,12.43,12.42,12.42,7640.0,12.43,12.43,12.42,12.42,7640.0
2019-01-30 13:40:00,12.42,12.43,12.42,12.42,9736.0,12.42,12.43,12.42,12.42,9736.0
2019-01-30 13:45:00,12.42,12.43,12.41,12.42,16260.0,12.42,12.43,12.41,12.42,16260.0
2019-01-30 13:50:00,12.42,12.43,12.42,12.43,29544.0,12.42,12.43,12.42,12.43,29544.0
2019-01-30 13:55:00,12.43,12.43,12.42,12.42,14232.0,12.43,12.43,12.42,12.42,14232.0
2019-01-30 14:00:00,12.43,12.49,12.42,12.49,101300.0,12.43,12.49,12.42,12.49,101300.0
2019-01-30 14:05:00,12.49,12.49,12.47,12.48,52056.0,12.49,12.49,12.47,12.48,52056.0
2019-01-30 14:10:00,12.48,12.52,12.48,12.52,21536.0,12.48,12.52,12.48,12.52,21536.0
2019-01-30 14:15:00,12.51,12.51,12.5,12.51,41124.0,12.51,12.51,12.5,12.51,41124.0
2019-01-30 14:20:00,12.51,12.54,12.5,12.53,53400.0,12.51,12.54,12.5,12.53,53400.0
2019-01-30 14:25:00,12.52,12.53,12.51,12.51,39584.0,12.52,12.53,12.51,12.51,39584.0
2019-01-30 14:30:00,12.51,12.54,12.5,12.53,44600.0,12.51,12.54,12.5,12.53,44600.0
2019-01-30 14:35:00,12.54,12.54,12.51,12.51,42216.0,12.54,12.54,12.51,12.51,42216.0
2019-01-30 14:40:00,12.51,12.53,12.51,12.53,47828.0,12.51,12.53,12.51,12.53,47828.0
2019-01-30 14:45:00,12.53,12.55,12.52,12.54,24160.0,12.53,12.55,12.52,12.54,24160.0
2019-01-30 14:50:00,12.54,12.56,12.52,12.56,21608.0,12.54,12.56,12.52,12.56,21608.0
2019-01-30 14:55:00,12.56,12.58,12.55,12.58,24500.0,12.56,12.58,12.55,12.58,24500.0
2019-01-30 15:00:00,12.58,12.58,12.56,12.56,107964.0,12.58,12.58,12.56,12.56,107964.0
2019-01-30 15:05:00,12.56,12.56,12.53,12.54,44600.0,12.56,12.56,12.53,12.54,44600.0
2019-01-30 15:10:00,12.53,12.54,12.52,12.54,44796.0,12.53,12.54,12.52,12.54,44796.0
2019-01-30 15:15:00,12.54,12.55,12.53,12.55,39612.0,12.54,12.55,12.53,12.55,39612.0
2019-01-30 15:20:00,12.56,12.56,12.54,12.54,33812.0,12.56,12.56,12.54,12.54,33812.0
2019-01-30 15:25:00,12.54,12.55,12.53,12.54,22000.0,12.54,12.55,12.53,12.54,22000.0
2019-01-30 15:30:00,12.54,12.54,12.51,12.51,37324.0,12.54,12.54,12.51,12.51,37324.0
2019-01-30 15:35:00,12.51,12.53,12.51,12.51,26312.0,12.51,12.53,12.51,12.51,26312.0
2019-01-30 15:40:00,12.51,12.53,12.5,12.52,41088.0,12.51,12.53,12.5,12.52,41088.0
2019-01-30 15:45:00,12.52,12.55,12.52,12.55,48312.0,12.52,12.55,12.52,12.55,48312.0
2019-01-30 15:50:00,12.55,12.55,12.52,12.53,59628.0,12.55,12.55,12.52,12.53,59628.0
2019-01-30 15:55:00,12.53,12.55,12.53,12.54,164004.0,12.53,12.55,12.53,12.54,164004.0
2019-01-31 09:30:00,12.55,12.55,12.49,12.51,25060.0,12.55,12.55,12.49,12.51,25060.0
2019-01-31 09:35:00,12.53,12.54,12.51,12.54,10000.0,12.53,12.54,12.51,12.54,10000.0
2019-01-31 09:40:00,12.53,12.57,12.53,12.55,23948.0,12.53,12.57,12.53,12.55,23948.0
2019-01-31 09:45:00,12.55,12.56,12.54,12.54,17132.0,12.55,12.56,12.54,12.54,17132.0
2019-01-31 09:50:00,12.54,12.56,12.52,12.54,18704.0,12.54,12.56,12.52,12.54,18704.0
2019-01-31 09:55:00,12.54,12.55,12.5,12.51,16808.0,12.54,12.55,12.5,12.51,16808.0
2019-01-31 10:00:00,12.49,12.51,12.48,12.51,18000.0,12.49,12.51,12.48,12.51,18000.0
2019-01-31 10:05:00,12.5,12.53,12.5,12.52,14188.0,12.5,12.53,12.5,12.52,14188.0
2019-01-31 10:10:00,12.51,12.53,12.51,12.53,17200.0,12.51,12.53,12.51,12.53,17200.0
2019-01-31 10:15:00,12.53,12.54,12.52,12.53,18128.0,12.53,12.54,12.52,12.53,18128.0
2019-01-31 10:20:00,12.53,12.53,12.51,12.51,29216.0,12.53,12.53,12.51,12.51,29216.0
2019-01-31 10:25:00,12.52,12.55,12.52,12.55,24296.0,12.52,12.55,12.52,12.55,24296.0
2019-01-31 10:30:00,12.56,12.59,12.56,12.57,24800.0,12.56,12.59,12.56,12.57,24800.0
2019-01-31 10:35:00,12.57,12.59,12.57,12.58,19152.0,12.57,12.59,12.57,12.58,19152.0
2019-01-31 10:40:00,12.58,12.6,12.57,12.6,54372.0,12.58,12.6,12.57,12.6,54372.0
2019-01-31 10:45:00,12.59,12.6,12.57,12.57,32056.0,12.59,12.6,12.57,12.57,32056.0
2019-01-31 10:50:00,12.57,12.59,12.57,12.59,25736.0,12.57,12.59,12.57,12.59,25736.0
2019-01-31 10:55:00,12.58,12.58,12.56,12.56,34896.0,12.58,12.58,12.56,12.56,34896.0
2019-01-31 11:00:00,12.56,12.59,12.56,12.59,24976.0,12.56,12.59,12.56,12.59,24976.0
2019-01-31 11:05:00,12.59,12.59,12.58,12.58,28848.0,12.59,12.59,12.58,12.58,28848.0
2019-01-31 11:10:00,12.58,12.59,12.58,12.58,20712.0,12.58,12.59,12.58,12.58,20712.0
2019-01-31 11:15:00,12.59,12.59,12.58,12.59,30560.0,12.59,12.59,12.58,12.59,30560.0
2019-01-31 11:20:00,12.59,12.59,12.57,12.58,41972.0,12.59,12.59,12.57,12.58,41972.0
2019-01-31 11:25:00,12.58,12.59,12.58,12.59,28724.0,12.58,12.59,12.58,12.59,28724.0
2019-01-31 11:30:00,12.59,12.6,12.58,12.6,22272.0,12.59,12.6,12.58,12.6,22272.0
2019-01-31 11:35:00,12.59,12.6,12.59,12.6,21200.0,12.59,12.6,12.59,12.6,21200.0
2019-01-31 11:40:00,12.6,12.6,12.59,12.6,33220.0,12.6,12.6,12.59,12.6,33220.0
2019-01-31 11:45:00,12.59,12.6,12.56,12.58,214128.0,12.59,12.6,12.56,12.58,214128.0
2019-01-31 11:50:00,12.58,12.6,12.56,12.6,70268.0,12.58,12.6,12.56,12.6,70268.0
2019-01-31 11:55:00,12.59,12.6,12.58,12.58,55140.0,12.59,12.6,12.58,12.58,55140.0
2019-01-31 12:00:00,12.58,12.59,12.57,12.59,44964.0,12.58,12.59,12.57,12.59,44964.0
2019-01-31 12:05:00,12.59,12.6,12.58,12.58,57352.0,12.59,12.6,12.58,12.58,57352.0
2019-01-31 12:10:00,12.58,12.58,12.57,12.57,45600.0,12.58,12.58,12.57,12.57,45600.0
2019-01-31 12:15:00,12.57,12.58,12.57,12.58,53484.0,12.57,12.58,12.57,12.58,53484.0
2019-01-31 12:20:00,12.58,12.6,12.58,12.59,23616.0,12.58,12.6,12.58,12.59,23616.0
2019-01-31 12:25:00,12.59,12.59,12.58,12.58,46272.0,12.59,12.59,12.58,12.58,46272.0
2019-01-31 12:30:00,12.58,12.58,12.56,12.57,15948.0,12.58,12.58,12.56,12.57,15948.0
2019-01-31 12:35:00,12.57,12.57,12.56,12.56,71836.0,12.57,12.57,12.56,12.56,71836.0
2019-01-31 12:40:00,12.56,12.56,12.53,12.54,95380.0,12.56,12.56,12.53,12.54,95380.0
2019-01-31 12:45:00,12.54,12.56,12.54,12.56,124056.0,12.54,12.56,12.54,12.56,124056.0
2019-01-31 12:50:00,12.56,12.57,12.56,12.56,49644.0,12.56,12.57,12.56,12.56,49644.0
2019-01-31 12:55:00,12.56,12.57,12.56,12.56,26000.0,12.56,12.57,12.56,12.56,26000.0
2019-01-31 13:00:00,12.56,12.57,12.56,12.57,24268.0,12.56,12.57,12.56,12.57,24268.0
2019-01-31 13:05:00,12.57,12.59,12.57,12.58,27600.0,12.57,12.59,12.57,12.58,27600.0
2019-01-31 13:10:00,12.58,12.58,12.57,12.57,18112.0,12.58,12.58,12.57,12.57,18112.0
2019-01-31 13:15:00,12.58,12.58,12.56,12.56,23600.0,12.58,12.58,12.56,12.56,23600.0
2019-01-31 13:20:00,12.56,12.57,12.56,12.57,18400.0,12.56,12.57,12.56,12.57,18400.0
2019-01-31 13:25:00,12.57,12.57,12.55,12.55,33500.0,12.57,12.57,12.55,12.55,33500.0
2019-01-31 13:30:00,12.56,12.56,12.55,12.55,98440.0,12.56,12.56,12.55,12.55,98440.0
2019-01-31 13:35:00,12.56,12.56,12.56,12.56,15396.0,12.56,12.56,12.56,12.56,15396.0
2019-01-31 13:40:00,12.56,12.57,12.56,12.57,24196.0,12.56,12.57,12.56,12.57,24196.0
2019-01-31 13:45:00,12.56,12.58,12.56,12.58,46072.0,12.56,12.58,12.56,12.58,46072.0
2019-01-31 13:50:00,12.58,12.58,12.56,12.56,75888.0,12.58,12.58,12.56,12.56,75888.0
2019-01-31 13:55:00,12.56,12.57,12.56,12.57,63996.0,12.56,12.57,12.56,12.57,63996.0
2019-01-31 14:00:00,12.57,12.57,12.56,12.57,46488.0,12.57,12.57,12.56,12.57,46488.0
2019-01-31 14:05:00,12.57,12.58,12.57,12.57,32608.0,12.57,12.58,12.57,12.57,32608.0
2019-01-31 14:10:00,12.57,12.58,12.56,12.56,22268.0,12.57,12.58,12.56,12.56,22268.0
2019-01-31 14:15:00,12.56,12.56,12.55,12.55,69180.0,12.56,12.56,12.55,12.55,69180.0
2019-01-31 14:20:00,12.55,12.56,12.55,12.56,15200.0,12.55,12.56,12.55,12.56,15200.0
2019-01-31 14:25:00,12.56,12.56,12.56,12.56,39376.0,12.56,12.56,12.56,12.56,39376.0
2019-01-31 14:30:00,12.56,12.57,12.56,12.56,35668.0,12.56,12.57,12.56,12.56,35668.0
2019-01-31 14:35:00,12.56,12.57,12.56,12.57,35152.0,12.56,12.57,12.56,12.57,35152.0
2019-01-31 14:40:00,12.57,12.58,12.56,12.58,46672.0,12.57,12.58,12.56,12.58,46672.0
2019-01-31 14:45:00,12.58,12.58,12.57,12.57,63076.0,12.58,12.58,12.57,12.57,63076.0
2019-01-31 14:50:00,12.57,12.6,12.57,12.6,56516.0,12.57,12.6,12.57,12.6,56516.0
2019-01-31 14:55:00,12.59,12.6,12.59,12.6,82824.0,12.59,12.6,12.59,12.6,82824.0
2019-01-31 15:00:00,12.6,12.6,12.58,12.58,36344.0,12.6,12.6,12.58,12.58,36344.0
2019-01-31 15:05:00,12.57,12.58,12.57,12.58,45004.0,12.57,12.58,12.57,12.58,45004.0
2019-01-31 15:10:00,12.58,12.58,12.56,12.56,68348.0,12.58,12.58,12.56,12.56,68348.0
2019-01-31 15:15:00,12.56,12.58,12.56,12.57,109992.0,12.56,12.58,12.56,12.57,109992.0
2019-01-31 15:20:00,12.57,12.58,12.57,12.57,29132.0,12.57,12.58,12.57,12.57,29132.0
2019-01-31 15:25:00,12.57,12.6,12.57,12.6,59364.0,12.57,12.6,12.57,12.6,59364.0
2019-01-31 15:30:00,12.6,12.61,12.59,12.59,99064.0,12.6,12.61,12.59,12.59,99064.0
2019-01-31 15:35:00,12.6,12.6,12.59,12.59,47004.0,12.6,12.6,12.59,12.59,47004.0
2019-01-31 15:40:00,12.59,12.59,12.57,12.59,79008.0,12.59,12.59,12.57,12.59,79008.0
2019-01-31 15:45:00,12.58,12.59,12.58,12.59,68812.0,12.58,12.59,12.58,12.59,68812.0
2019-01-31 15:50:00,12.59,12.61,12.59,12.61,97060.0,12.59,12.61,12.59,12.61,97060.0
2019-01-31 15:55:00,12.61,12.69,12.61,12.65,665848.0,12.61,12.69,12.61,12.65,665848.0
2019-02-01 09:30:00,12.63,12.67,12.61,12.65,40204.0,12.63,12.67,12.61,12.65,40204.0
2019-02-01 09:35:00,12.63,12.64,12.61,12.63,20540.0,12.63,12.64,12.61,12.63,20540.0
2019-02-01 09:40:00,12.63,12.67,12.62,12.62,14260.0,12.63,12.67,12.62,12.62,14260.0
2019-02-01 09:45:00,12.63,12.65,12.63,12.65,15536.0,12.63,12.65,12.63,12.65,15536.0
2019-02-01 09:50:00,12.62,12.63,12.6,12.6,9960.0,12.62,12.63,12.6,12.6,9960.0
2019-02-01 09:55:00,12.6,12.6,12.55,12.55,39116.0,12.6,12.6,12.55,12.55,39116.0
2019-02-01 10:00:00,12.56,12.62,12.53,12.62,38884.0,12.56,12.62,12.53,12.62,38884.0
2019-02-01 10:05:00,12.63,12.65,12.62,12.65,33000.0,12.63,12.65,12.62,12.65,33000.0
2019-02-01 10:10:00,12.67,12.69,12.66,12.67,48708.0,12.67,12.69,12.66,12.67,48708.0
2019-02-01 10:15:00,12.66,12.69,12.66,12.68,16828.0,12.66,12.69,12.66,12.68,16828.0
2019-02-01 10:20:00,12.68,12.68,12.65,12.67,23292.0,12.68,12.68,12.65,12.67,23292.0
2019-02-01 10:25:00,12.67,12.67,12.65,12.65,19276.0,12.67,12.67,12.65,12.65,19276.0
2019-02-01 10:30:00,12.65,12.67,12.65,12.67,28096.0,12.65,12.67,12.65,12.67,28096.0
2019-02-01 10:35:00,12.67,12.7,12.67,12.69,22656.0,12.67,12.7,12.67,12.69,22656.0
2019-02-01 10:40:00,12.69,12.71,12.68,12.68,15520.0,12.69,12.71,12.68,12.68,15520.0
2019-02-01 10:45:00,12.69,12.69,12.68,12.68,38604.0,12.69,12.69,12.68,12.68,38604.0
2019-02-01 10:50:00,12.69,12.69,12.65,12.66,25024.0,12.69,12.69,12.65,12.66,25024.0
2019-02-01 10:55:00,12.66,12.66,12.64,12.64,16360.0,12.66,12.66,12.64,12.64,16360.0
2019-02-01 11:00:00,12.64,12.65,12.62,12.63,34680.0,12.64,12.65,12.62,12.63,34680.0
2019-02-01 11:05:00,12.63,12.65,12.63,12.65,7540.0,12.63,12.65,12.63,12.65,7540.0
2019-02-01 11:10:00,12.65,12.67,12.64,12.66,22000.0,12.65,12.67,12.64,12.66,22000.0
2019-02-01 11:15:00,12.66,12.68,12.66,12.66,11236.0,12.66,12.68,12.66,12.66,11236.0
2019-02-01 11:20:00,12.66,12.69,12.66,12.69,34000.0,12.66,12.69,12.66,12.69,34000.0
2019-02-01 11:25:00,12.69,12.7,12.68,12.69,17316.0,12.69,12.7,12.68,12.69,17316.0
2019-02-01 11:30:00,12.69,12.71,12.68,12.7,46716.0,12.69,12.71,12.68,12.7,46716.0
2019-02-01 11:35:00,12.7,12.73,12.69,12.71,23084.0,12.7,12.73,12.69,12.71,23084.0
2019-02-01 11:40:00,12.71,12.72,12.71,12.71,10880.0,12.71,12.72,12.71,12.71,10880.0
2019-02-01 11:45:00,12.71,12.72,12.69,12.7,19080.0,12.71,12.72,12.69,12.7,19080.0
2019-02-01 11:50:00,12.7,12.71,12.69,12.7,5600.0,12.7,12.71,12.69,12.7,5600.0
2019-02-01 11:55:00,12.7,12.7,12.69,12.7,12892.0,12.7,12.7,12.69,12.7,12892.0
2019-02-01 12:00:00,12.7,12.7,12.7,12.7,18732.0,12.7,12.7,12.7,12.7,18732.0
2019-02-01 12:05:00,12.7,12.7,12.69,12.69,7360.0,12.7,12.7,12.69,12.69,7360.0
2019-02-01 12:10:00,12.69,12.7,12.69,12.7,18972.0,12.69,12.7,12.69,12.7,18972.0
2019-02-01 12:15:00,12.7,12.7,12.7,12.7,12472.0,12.7,12.7,12.7,12.7,12472.0
2019-02-01 12:20:00,12.7,12.7,12.68,12.68,45160.0,12.7,12.7,12.68,12.68,45160.0
2019-02-01 12:25:00,12.69,12.7,12.69,12.7,14796.0,12.69,12.7,12.69,12.7,14796.0
2019-02-01 12:30:00,12.7,12.7,12.69,12.69,9856.0,12.7,12.7,12.69,12.69,9856.0
2019-02-01 12:35:00,12.69,12.7,12.67,12.67,16000.0,12.69,12.7,12.67,12.67,16000.0
2019-02-01 12:40:00,12.66,12.68,12.66,12.67,33792.0,12.66,12.68,12.66,12.67,33792.0
2019-02-01 12:45:00,12.67,12.68,12.66,12.67,24024.0,12.67,12.68,12.66,12.67,24024.0
2019-02-01 12:50:00,12.67,12.67,12.67,12.67,6000.0,12.67,12.67,12.67,12.67,6000.0
2019-02-01 12:55:00,12.67,12.69,12.67,12.68,30624.0,12.67,12.69,12.67,12.68,30624.0
2019-02-01 13:00:00,12.69,12.69,12.68,12.68,8800.0,12.69,12.69,12.68,12.68,8800.0
2019-02-01 13:05:00,12.68,12.7,12.68,12.69,15940.0,12.68,12.7,12.68,12.69,15940.0
2019-02-01 13:10:00,12.69,12.69,12.69,12.69,27800.0,12.69,12.69,12.69,12.69,27800.0
2019-02-01 13:15:00,12.69,12.69,12.68,12.69,20004.0,12.69,12.69,12.68,12.69,20004.0
2019-02-01 13:20:00,12.69,12.69,12.67,12.67,12508.0,12.69,12.69,12.67,12.67,12508.0
2019-02-01 13:25:00,12.68,12.69,12.68,12.69,32120.0,12.68,12.69,12.68,12.69,32120.0
2019-02-01 13:30:00,12.69,12.71,12.69,12.7,39000.0,12.69,12.71,12.69,12.7,39000.0
2019-02-01 13:35:00,12.7,12.7,12.69,12.7,7324.0,12.7,12.7,12.69,12.7,7324.0
2019-02-01 13:40:00,12.69,12.7,12.69,12.69,9932.0,12.69,12.7,12.69,12.69,9932.0
2019-02-01 13:45:00,12.69,12.69,12.67,12.68,18696.0,12.69,12.69,12.67,12.68,18696.0
2019-02-01 13:50:00,12.68,12.69,12.68,12.69,14252.0,12.68,12.69,12.68,12.69,14252.0
2019-02-01 13:55:00,12.69,12.7,12.68,12.7,22084.0,12.69,12.7,12.68,12.7,22084.0
2019-02-01 14:00:00,12.69,12.7,12.65,12.65,18568.0,12.69,12.7,12.65,12.65,18568.0
2019-02-01 14:05:00,12.65,12.67,12.65,12.66,50800.0,12.65,12.67,12.65,12.66,50800.0
2019-02-01 14:10:00,12.65,12.66,12.65,12.65,21364.0,12.65,12.66,12.65,12.65,21364.0
2019-02-01 14:15:00,12.65,12.67,12.65,12.67,31124.0,12.65,12.67,12.65,12.67,31124.0
2019-02-01 14:20:00,12.66,12.67,12.65,12.65,25936.0,12.66,12.67,12.65,12.65,25936.0
2019-02-01 14:25:00,12.65,12.67,12.65,12.66,14164.0,12.65,12.67,12.65,12.66,14164.0
2019-02-01 14:30:00,12.66,12.68,12.66,12.68,16800.0,12.66,12.68,12.66,12.68,16800.0
2019-02-01 14:35:00,12.68,12.68,12.67,12.68,17332.0,12.68,12.68,12.67,12.68,17332.0
2019-02-01 14:40:00,12.68,12.7,12.68,12.7,21280.0,12.68,12.7,12.68,12.7,21280.0
2019-02-01 14:45:00,12.7,12.71,12.69,12.69,44876.0,12.7,12.71,12.69,12.69,44876.0
2019-02-01 14:50:00,12.69,12.69,12.67,12.67,29204.0,12.69,12.69,12.67,12.67,29204.0
2019-02-01 14:55:00,12.68,12.68,12.67,12.68,17372.0,12.68,12.68,12.67,12.68,17372.0
2019-02-01 15:00:00,12.68,12.68,12.66,12.67,24568.0,12.68,12.68,12.66,12.67,24568.0
2019-02-01 15:05:00,12.68,12.68,12.67,12.67,20584.0,12.68,12.68,12.67,12.67,20584.0
2019-02-01 15:10:00,12.67,12.68,12.66,12.67,55988.0,12.67,12.68,12.66,12.67,55988.0
2019-02-01 15:15:00,12.67,12.68,12.67,12.68,32036.0,12.67,12.68,12.67,12.68,32036.0
2019-02-01 15:20:00,12.68,12.68,12.67,12.68,18308.0,12.68,12.68,12.67,12.68,18308.0
2019-02-01 15:25:00,12.68,12.69,12.67,12.69,55232.0,12.68,12.69,12.67,12.69,55232.0
2019-02-01 15:30:00,12.69,12.71,12.69,12.7,57528.0,12.69,12.71,12.69,12.7,57528.0
2019-02-01 15:35:00,12.7,12.71,12.7,12.7,28444.0,12.7,12.71,12.7,12.7,28444.0
2019-02-01 15:40:00,12.7,12.7,12.69,12.7,72464.0,12.7,12.7,12.69,12.7,72464.0
2019-02-01 15:45:00,12.7,12.72,12.7,12.71,75780.0,12.7,12.72,12.7,12.71,75780.0
2019-02-01 15:50:00,12.71,12.71,12.7,12.7,47048.0,12.71,12.71,12.7,12.7,47048.0
2019-02-01 15:55:00,12.7,12.75,12.7,12.72,284520.0,12.7,12.75,12.7,12.72,284520.0
2019-02-04 09:30:00,12.74,12.74,12.7,12.72,28172.0,12.74,12.74,12.7,12.72,28172.0
2019-02-04 09:35:00,12.73,12.74,12.71,12.72,18400.0,12.73,12.74,12.71,12.72,18400.0
2019-02-04 09:40:00,12.72,12.74,12.72,12.73,18000.0,12.72,12.74,12.72,12.73,18000.0
2019-02-04 09:45:00,12.73,12.77,12.73,12.76,36412.0,12.73,12.77,12.73,12.76,36412.0
2019-02-04 09:50:00,12.77,12.78,12.76,12.77,15132.0,12.77,12.78,12.76,12.77,15132.0
2019-02-04 09:55:00,12.77,12.81,12.77,12.81,28000.0,12.77,12.81,12.77,12.81,28000.0
2019-02-04 10:00:00,12.81,12.81,12.73,12.76,62764.0,12.81,12.81,12.73,12.76,62764.0
2019-02-04 10:05:00,12.75,12.78,12.74,12.77,12800.0,12.75,12.78,12.74,12.77,12800.0
2019-02-04 10:10:00,12.76,12.8,12.76,12.8,7112.0,12.76,12.8,12.76,12.8,7112.0
2019-02-04 10:15:00,12.8,12.8,12.77,12.77,14400.0,12.8,12.8,12.77,12.77,14400.0
2019-02-04 10:20:00,12.77,12.77,12.76,12.76,4000.0,12.77,12.77,12.76,12.76,4000.0
2019-02-04 10:25:00,12.75,12.76,12.74,12.76,21600.0,12.75,12.76,12.74,12.76,21600.0
2019-02-04 10:30:00,12.76,12.77,12.76,12.77,10016.0,12.76,12.77,12.76,12.77,10016.0
2019-02-04 10:35:00,12.77,12.77,12.76,12.76,33488.0,12.77,12.77,12.76,12.76,33488.0
2019-02-04 10:40:00,12.76,12.78,12.76,12.78,14000.0,12.76,12.78,12.76,12.78,14000.0
2019-02-04 10:45:00,12.78,12.8,12.78,12.79,12656.0,12.78,12.8,12.78,12.79,12656.0
2019-02-04 10:50:00,12.79,12.79,12.78,12.79,10028.0,12.79,12.79,12.78,12.79,10028.0
2019-02-04 10:55:00,12.78,12.79,12.78,12.79,8400.0,12.78,12.79,12.78,12.79,8400.0
2019-02-04 11:00:00,12.78,12.81,12.78,12.81,12860.0,12.78,12.81,12.78,12.81,12860.0
2019-02-04 11:05:00,12.81,12.81,12.8,12.81,26228.0,12.81,12.81,12.8,12.81,26228.0
2019-02-04 11:10:00,12.81,12.81,12.8,12.81,24100.0,12.81,12.81,12.8,12.81,24100.0
2019-02-04 11:15:00,12.81,12.81,12.81,12.81,4480.0,12.81,12.81,12.81,12.81,4480.0
2019-02-04 11:20:00,12.81,12.81,12.8,12.8,12236.0,12.81,12.81,12.8,12.8,12236.0
2019-02-04 11:25:00,12.8,12.81,12.8,12.81,9768.0,12.8,12.81,12.8,12.81,9768.0
2019-02-04 11:30:00,12.81,12.83,12.81,12.83,6324.0,12.81,12.83,12.81,12.83,6324.0
2019-02-04 11:35:00,12.83,12.83,12.82,12.82,19376.0,12.83,12.83,12.82,12.82,19376.0
2019-02-04 11:40:00,12.83,12.83,12.81,12.81,12084.0,12.83,12.83,12.81,12.81,12084.0
2019-02-04 11:45:00,12.82,12.84,12.82,12.84,15096.0,12.82,12.84,12.82,12.84,15096.0
2019-02-04 11:50:00,12.84,12.84,12.83,12.84,18320.0,12.84,12.84,12.83,12.84,18320.0
2019-02-04 11:55:00,12.84,12.85,12.84,12.84,16188.0,12.84,12.85,12.84,12.84,16188.0
2019-02-04 12:00:00,12.84,12.84,12.83,12.83,11916.0,12.84,12.84,12.83,12.83,11916.0
2019-02-04 12:05:00,12.83,12.85,12.83,12.84,19116.0,12.83,12.85,12.83,12.84,19116.0
2019-02-04 12:10:00,12.84,12.85,12.84,12.85,6868.0,12.84,12.85,12.84,12.85,6868.0
2019-02-04 12:15:00,12.85,12.86,12.84,12.85,9168.0,12.85,12.86,12.84,12.85,9168.0
2019-02-04 12:20:00,12.86,12.86,12.84,12.84,12888.0,12.86,12.86,12.84,12.84,12888.0
2019-02-04 12:25:00,12.84,12.84,12.83,12.83,19436.0,12.84,12.84,12.83,12.83,19436.0
2019-02-04 12:30:00,12.83,12.83,12.82,12.83,24820.0,12.83,12.83,12.82,12.83,24820.0
2019-02-04 12:35:00,12.83,12.84,12.82,12.84,16460.0,12.83,12.84,12.82,12.84,16460.0
2019-02-04 12:40:00,12.83,12.84,12.83,12.84,20492.0,12.83,12.84,12.83,12.84,20492.0
2019-02-04 12:45:00,12.84,12.85,12.84,12.84,17180.0,12.84,12.85,12.84,12.84,17180.0
2019-02-04 12:50:00,12.85,12.85,12.84,12.85,10624.0,12.85,12.85,12.84,12.85,10624.0
2019-02-04 12:55:00,12.85,12.86,12.84,12.85,10960.0,12.85,12.86,12.84,12.85,10960.0
2019-02-04 13:00:00,12.85,12.85,12.84,12.85,8504.0,12.85,12.85,12.84,12.85,8504.0
2019-02-04 13:05:00,12.85,12.86,12.85,12.85,16800.0,12.85,12.86,12.85,12.85,16800.0
2019-02-04 13:10:00,12.86,12.87,12.86,12.86,11932.0,12.86,12.87,12.86,12.86,11932.0
2019-02-04 13:15:00,12.86,12.87,12.86,12.87,17324.0,12.86,12.87,12.86,12.87,17324.0
2019-02-04 13:20:00,12.87,12.87,12.86,12.86,10644.0,12.87,12.87,12.86,12.86,10644.0
2019-02-04 13:25:00,12.85,12.85,12.84,12.84,10392.0,12.85,12.85,12.84,12.84,10392.0
2019-02-04 13:30:00,12.83,12.83,12.83,12.83,1824.0,12.83,12.83,12.83,12.83,1824.0
2019-02-04 13:35:00,12.83,12.84,12.83,12.83,24284.0,12.83,12.84,12.83,12.83,24284.0
2019-02-04 13:40:00,12.83,12.84,12.83,12.84,6496.0,12.83,12.84,12.83,12.84,6496.0
2019-02-04 13:45:00,12.84,12.86,12.84,12.86,15764.0,12.84,12.86,12.84,12.86,15764.0
2019-02-04 13:50:00,12.86,12.87,12.86,12.86,7556.0,12.86,12.87,12.86,12.86,7556.0
2019-02-04 13:55:00,12.86,12.86,12.85,12.85,25716.0,12.86,12.86,12.85,12.85,25716.0
2019-02-04 14:00:00,12.85,12.87,12.84,12.87,35188.0,12.85,12.87,12.84,12.87,35188.0
2019-02-04 14:05:00,12.87,12.89,12.87,12.89,26236.0,12.87,12.89,12.87,12.89,26236.0
2019-02-04 14:10:00,12.89,12.9,12.89,12.9,10856.0,12.89,12.9,12.89,12.9,10856.0
2019-02-04 14:15:00,12.9,12.9,12.88,12.89,35392.0,12.9,12.9,12.88,12.89,35392.0
2019-02-04 14:20:00,12.89,12.9,12.89,12.9,19400.0,12.89,12.9,12.89,12.9,19400.0
2019-02-04 14:25:00,12.9,12.9,12.89,12.89,15412.0,12.9,12.9,12.89,12.89,15412.0
2019-02-04 14:30:00,12.89,12.9,12.89,12.89,27116.0,12.89,12.9,12.89,12.89,27116.0
2019-02-04 14:35:00,12.89,12.9,12.89,12.9,16328.0,12.89,12.9,12.89,12.9,16328.0
2019-02-04 14:40:00,12.9,12.9,12.9,12.9,7916.0,12.9,12.9,12.9,12.9,7916.0
2019-02-04 14:45:00,12.9,12.91,12.9,12.91,64896.0,12.9,12.91,12.9,12.91,64896.0
2019-02-04 14:50:00,12.91,12.91,12.9,12.9,18440.0,12.91,12.91,12.9,12.9,18440.0
2019-02-04 14:55:00,12.9,12.9,12.88,12.89,25244.0,12.9,12.9,12.88,12.89,25244.0
2019-02-04 15:00:00,12.89,12.89,12.88,12.88,14976.0,12.89,12.89,12.88,12.88,14976.0
2019-02-04 15:05:00,12.88,12.89,12.88,12.89,43240.0,12.88,12.89,12.88,12.89,43240.0
2019-02-04 15:10:00,12.89,12.9,12.89,12.89,25360.0,12.89,12.9,12.89,12.89,25360.0
2019-02-04 15:15:00,12.89,12.9,12.89,12.9,25240.0,12.89,12.9,12.89,12.9,25240.0
2019-02-04 15:20:00,12.9,12.9,12.9,12.9,54956.0,12.9,12.9,12.9,12.9,54956.0
2019-02-04 15:25:00,12.9,12.9,12.88,12.89,30792.0,12.9,12.9,12.88,12.89,30792.0
2019-02-04 15:30:00,12.88,12.88,12.87,12.87,31368.0,12.88,12.88,12.87,12.87,31368.0
2019-02-04 15:35:00,12.88,12.88,12.87,12.88,15316.0,12.88,12.88,12.87,12.88,15316.0
2019-02-04 15:40:00,12.88,12.88,12.88,12.88,23660.0,12.88,12.88,12.88,12.88,23660.0
2019-02-04 15:45:00,12.88,12.88,12.87,12.87,61416.0,12.88,12.88,12.87,12.87,61416.0
2019-02-04 15:50:00,12.87,12.88,12.87,12.88,58764.0,12.87,12.88,12.87,12.88,58764.0
2019-02-04 15:55:00,12.88,12.88,12.87,12.88,200180.0,12.88,12.88,12.87,12.88,200180.0
2019-02-05 09:30:00,12.86,12.96,12.86,12.96,33440.0,12.86,12.96,12.86,12.96,33440.0
2019-02-05 09:35:00,12.94,12.97,12.94,12.96,10140.0,12.94,12.97,12.94,12.96,10140.0
2019-02-05 09:40:00,12.95,12.98,12.95,12.95,31256.0,12.95,12.98,12.95,12.95,31256.0
2019-02-05 09:45:00,12.96,12.97,12.93,12.93,29036.0,12.96,12.97,12.93,12.93,29036.0
2019-02-05 09:50:00,12.93,12.93,12.91,12.93,22872.0,12.93,12.93,12.91,12.93,22872.0
2019-02-05 09:55:00,12.93,12.93,12.9,12.93,54628.0,12.93,12.93,12.9,12.93,54628.0
2019-02-05 10:00:00,12.94,12.98,12.93,12.96,38392.0,12.94,12.98,12.93,12.96,38392.0
2019-02-05 10:05:00,12.96,12.96,12.94,12.95,8032.0,12.96,12.96,12.94,12.95,8032.0
2019-02-05 10:10:00,12.94,12.95,12.94,12.95,2800.0,12.94,12.95,12.94,12.95,2800.0
2019-02-05 10:15:00,12.95,12.96,12.95,12.96,48268.0,12.95,12.96,12.95,12.96,48268.0
2019-02-05 10:20:00,12.96,12.97,12.95,12.95,15200.0,12.96,12.97,12.95,12.95,15200.0
2019-02-05 10:25:00,12.94,12.95,12.93,12.95,13396.0,12.94,12.95,12.93,12.95,13396.0
2019-02-05 10:30:00,12.95,12.95,12.94,12.94,17440.0,12.95,12.95,12.94,12.94,17440.0
2019-02-05 10:35:00,12.94,12.94,12.93,12.93,37600.0,12.94,12.94,12.93,12.93,37600.0
2019-02-05 10:40:00,12.93,12.96,12.93,12.96,19776.0,12.93,12.96,12.93,12.96,19776.0
2019-02-05 10:45:00,12.96,12.97,12.94,12.94,8000.0,12.96,12.97,12.94,12.94,8000.0
2019-02-05 10:50:00,12.95,12.95,12.93,12.94,17664.0,12.95,12.95,12.93,12.94,17664.0
2019-02-05 10:55:00,12.94,12.95,12.93,12.94,18160.0,12.94,12.95,12.93,12.94,18160.0
2019-02-05 11:00:00,12.94,12.95,12.94,12.94,10280.0,12.94,12.95,12.94,12.94,10280.0
2019-02-05 11:05:00,12.94,12.95,12.92,12.92,20200.0,12.94,12.95,12.92,12.92,20200.0
2019-02-05 11:10:00,12.92,12.92,12.9,12.9,10824.0,12.92,12.92,12.9,12.9,10824.0
2019-02-05 11:15:00,12.9,12.9,12.89,12.9,24944.0,12.9,12.9,12.89,12.9,24944.0
2019-02-05 11:20:00,12.9,12.9,12.87,12.9,50288.0,12.9,12.9,12.87,12.9,50288.0
2019-02-05 11:25:00,12.9,12.9,12.88,12.88,20800.0,12.9,12.9,12.88,12.88,20800.0
2019-02-05 11:30:00,12.88,12.89,12.88,12.89,6400.0,12.88,12.89,12.88,12.89,6400.0
2019-02-05 11:35:00,12.9,12.91,12.9,12.9,14796.0,12.9,12.91,12.9,12.9,14796.0
2019-02-05 11:40:00,12.9,12.91,12.9,12.9,11788.0,12.9,12.91,12.9,12.9,11788.0
2019-02-05 11:45:00,12.9,12.9,12.89,12.89,17064.0,12.9,12.9,12.89,12.89,17064.0
2019-02-05 11:50:00,12.89,12.9,12.89,12.89,6548.0,12.89,12.9,12.89,12.89,6548.0
2019-02-05 11:55:00,12.9,12.91,12.89,12.9,23280.0,12.9,12.91,12.89,12.9,23280.0
2019-02-05 12:00:00,12.91,12.92,12.9,12.92,14252.0,12.91,12.92,12.9,12.92,14252.0
2019-02-05 12:05:00,12.91,12.91,12.89,12.9,15308.0,12.91,12.91,12.89,12.9,15308.0
2019-02-05 12:10:00,12.9,12.9,12.89,12.9,9600.0,12.9,12.9,12.89,12.9,9600.0
2019-02-05 12:15:00,12.9,12.9,12.89,12.9,46000.0,12.9,12.9,12.89,12.9,46000.0
2019-02-05 12:20:00,12.9,12.9,12.88,12.89,14708.0,12.9,12.9,12.88,12.89,14708.0
2019-02-05 12:25:00,12.89,12.9,12.89,12.9,13168.0,12.89,12.9,12.89,12.9,13168.0
2019-02-05 12:30:00,12.9,12.9,12.89,12.9,9600.0,12.9,12.9,12.89,12.9,9600.0
2019-02-05 12:35:00,12.9,12.92,12.9,12.92,8800.0,12.9,12.92,12.9,12.92,8800.0
2019-02-05 12:40:00,12.92,12.92,12.91,12.91,18284.0,12.92,12.92,12.91,12.91,18284.0
2019-02-05 12:45:00,12.91,12.91,12.9,12.9,4604.0,12.91,12.91,12.9,12.9,4604.0
2019-02-05 12:50:00,12.9,12.9,12.88,12.88,9600.0,12.9,12.9,12.88,12.88,9600.0
2019-02-05 12:55:00,12.88,12.88,12.86,12.87,14180.0,12.88,12.88,12.86,12.87,14180.0
2019-02-05 13:00:00,12.87,12.88,12.87,12.88,51384.0,12.87,12.88,12.87,12.88,51384.0
2019-02-05 13:05:00,12.88,12.89,12.87,12.87,24000.0,12.88,12.89,12.87,12.87,24000.0
2019-02-05 13:10:00,12.87,12.88,12.87,12.87,25296.0,12.87,12.88,12.87,12.87,25296.0
2019-02-05 13:15:00,12.87,12.88,12.87,12.87,8896.0,12.87,12.88,12.87,12.87,8896.0
2019-02-05 13:20:00,12.87,12.88,12.87,12.88,17736.0,12.87,12.88,12.87,12.88,17736.0
2019-02-05 13:25:00,12.88,12.88,12.87,12.88,7200.0,12.88,12.88,12.87,12.88,7200.0
2019-02-05 13:30:00,12.88,12.88,12.87,12.87,8000.0,12.88,12.88,12.87,12.87,8000.0
2019-02-05 13:35:00,12.86,12.87,12.86,12.87,10180.0,12.86,12.87,12.86,12.87,10180.0
2019-02-05 13:40:00,12.87,12.88,12.87,12.88,26572.0,12.87,12.88,12.87,12.88,26572.0
2019-02-05 13:45:00,12.88,12.89,12.88,12.88,12000.0,12.88,12.89,12.88,12.88,12000.0
2019-02-05 13:50:00,12.89,12.89,12.88,12.89,13068.0,12.89,12.89,12.88,12.89,13068.0
2019-02-05 13:55:00,12.89,12.91,12.88,12.91,29448.0,12.89,12.91,12.88,12.91,29448.0
2019-02-05 14:00:00,12.91,12.92,12.91,12.91,22836.0,12.91,12.92,12.91,12.91,22836.0
2019-02-05 14:05:00,12.92,12.95,12.92,12.95,32708.0,12.92,12.95,12.92,12.95,32708.0
2019-02-05 14:10:00,12.94,12.95,12.94,12.94,12288.0,12.94,12.95,12.94,12.94,12288.0
2019-02-05 14:15:00,12.94,12.97,12.94,12.97,26400.0,12.94,12.97,12.94,12.97,26400.0
2019-02-05 14:20:00,12.97,12.97,12.96,12.97,32804.0,12.97,12.97,12.96,12.97,32804.0
2019-02-05 14:25:00,12.97,12.97,12.96,12.97,49936.0,12.97,12.97,12.96,12.97,49936.0
2019-02-05 14:30:00,12.97,12.97,12.97,12.97,15600.0,12.97,12.97,12.97,12.97,15600.0
2019-02-05 14:35:00,12.98,12.98,12.97,12.98,69732.0,12.98,12.98,12.97,12.98,69732.0
2019-02-05 14:40:00,12.98,12.98,12.95,12.97,30696.0,12.98,12.98,12.95,12.97,30696.0
2019-02-05 14:45:00,12.97,12.97,12.96,12.97,23292.0,12.97,12.97,12.96,12.97,23292.0
2019-02-05 14:50:00,12.97,12.97,12.96,12.96,55836.0,12.97,12.97,12.96,12.96,55836.0
2019-02-05 14:55:00,12.96,12.97,12.96,12.97,10000.0,12.96,12.97,12.96,12.97,10000.0
2019-02-05 15:00:00,12.97,12.97,12.96,12.96,20400.0,12.97,12.97,12.96,12.96,20400.0
2019-02-05 15:05:00,12.96,12.96,12.95,12.96,16400.0,12.96,12.96,12.95,12.96,16400.0
2019-02-05 15:10:00,12.96,12.96,12.94,12.94,38388.0,12.96,12.96,12.94,12.94,38388.0
2019-02-05 15:15:00,12.94,12.95,12.94,12.95,7572.0,12.94,12.95,12.94,12.95,7572.0
2019-02-05 15:20:00,12.95,12.96,12.95,12.96,16000.0,12.95,12.96,12.95,12.96,16000.0
2019-02-05 15:25:00,12.95,12.96,12.95,12.96,22244.0,12.95,12.96,12.95,12.96,22244.0
2019-02-05 15:30:00,12.96,12.96,12.95,12.96,68116.0,12.96,12.96,12.95,12.96,68116.0
2019-02-05 15:35:00,12.96,12.96,12.95,12.96,36572.0,12.96,12.96,12.95,12.96,36572.0
2019-02-05 15:40:00,12.96,12.97,12.96,12.96,57048.0,12.96,12.97,12.96,12.96,57048.0
2019-02-05 15:45:00,12.96,12.96,12.95,12.95,44120.0,12.96,12.96,12.95,12.95,44120.0
2019-02-05 15:50:00,12.95,12.95,12.94,12.95,29932.0,12.95,12.95,12.94,12.95,29932.0
2019-02-05 15:55:00,12.95,12.97,12.95,12.96,154308.0,12.95,12.97,12.95,12.96,154308.0
2019-02-06 09:30:00,12.94,12.98,12.88,12.88,23316.0,12.94,12.98,12.88,12.88,23316.0
2019-02-06 09:35:00,12.91,12.92,12.88,12.9,10800.0,12.91,12.92,12.88,12.9,10800.0
2019-02-06 09:40:00,12.9,12.9,12.89,12.9,6400.0,12.9,12.9,12.89,12.9,6400.0
2019-02-06 09:45:00,12.9,12.92,12.88,12.91,5724.0,12.9,12.92,12.88,12.91,5724.0
2019-02-06 09:50:00,12.91,12.93,12.9,12.92,12636.0,12.91,12.93,12.9,12.92,12636.0
2019-02-06 09:55:00,12.9,12.91,12.85,12.86,39372.0,12.9,12.91,12.85,12.86,39372.0
2019-02-06 10:00:00,12.86,12.87,12.85,12.85,21600.0,12.86,12.87,12.85,12.85,21600.0
2019-02-06 10:05:00,12.86,12.87,12.84,12.84,23200.0,12.86,12.87,12.84,12.84,23200.0
2019-02-06 10:10:00,12.85,12.85,12.81,12.81,88032.0,12.85,12.85,12.81,12.81,88032.0
2019-02-06 10:15:00,12.8,12.84,12.8,12.83,23180.0,12.8,12.84,12.8,12.83,23180.0
2019-02-06 10:20:00,12.81,12.82,12.81,12.82,15436.0,12.81,12.82,12.81,12.82,15436.0
2019-02-06 10:25:00,12.83,12.85,12.83,12.85,15748.0,12.83,12.85,12.83,12.85,15748.0
2019-02-06 10:30:00,12.85,12.87,12.85,12.86,4400.0,12.85,12.87,12.85,12.86,4400.0
2019-02-06 10:35:00,12.86,12.88,12.86,12.88,4448.0,12.86,12.88,12.86,12.88,4448.0
2019-02-06 10:40:00,12.88,12.89,12.87,12.88,11600.0,12.88,12.89,12.87,12.88,11600.0
2019-02-06 10:45:00,12.89,12.9,12.89,12.89,7620.0,12.89,12.9,12.89,12.89,7620.0
2019-02-06 10:50:00,12.89,12.9,12.88,12.9,6800.0,12.89,12.9,12.88,12.9,6800.0
2019-02-06 10:55:00,12.9,12.9,12.9,12.9,9608.0,12.9,12.9,12.9,12.9,9608.0
2019-02-06 11:00:00,12.9,12.9,12.9,12.9,18200.0,12.9,12.9,12.9,12.9,18200.0
2019-02-06 11:05:00,12.91,12.92,12.9,12.92,15224.0,12.91,12.92,12.9,12.92,15224.0
2019-02-06 11:10:00,12.92,12.92,12.89,12.9,26720.0,12.92,12.92,12.89,12.9,26720.0
2019-02-06 11:15:00,12.9,12.9,12.89,12.89,8000.0,12.9,12.9,12.89,12.89,8000.0
2019-02-06 11:20:00,12.88,12.91,12.88,12.9,36800.0,12.88,12.91,12.88,12.9,36800.0
2019-02-06 11:25:00,12.9,12.9,12.88,12.9,20876.0,12.9,12.9,12.88,12.9,20876.0
2019-02-06 11:30:00,12.9,12.92,12.9,12.91,15312.0,12.9,12.92,12.9,12.91,15312.0
2019-02-06 11:35:00,12.9,12.91,12.88,12.91,19040.0,12.9,12.91,12.88,12.91,19040.0
2019-02-06 11:40:00,12.91,12.91,12.9,12.9,4200.0,12.91,12.91,12.9,12.9,4200.0
2019-02-06 11:45:00,12.9,12.9,12.89,12.9,15112.0,12.9,12.9,12.89,12.9,15112.0
2019-02-06 11:50:00,12.9,12.9,12.89,12.9,24336.0,12.9,12.9,12.89,12.9,24336.0
2019-02-06 11:55:00,12.9,12.9,12.88,12.89,10400.0,12.9,12.9,12.88,12.89,10400.0
2019-02-06 12:00:00,12.88,12.9,12.88,12.9,25220.0,12.88,12.9,12.88,12.9,25220.0
2019-02-06 12:05:00,12.9,12.9,12.89,12.89,16000.0,12.9,12.9,12.89,12.89,16000.0
2019-02-06 12:10:00,12.88,12.9,12.88,12.89,17624.0,12.88,12.9,12.88,12.89,17624.0
2019-02-06 12:15:00,12.89,12.9,12.88,12.9,28368.0,12.89,12.9,12.88,12.9,28368.0
2019-02-06 12:20:00,12.91,12.91,12.91,12.91,9888.0,12.91,12.91,12.91,12.91,9888.0
2019-02-06 12:25:00,12.92,12.93,12.91,12.92,15600.0,12.92,12.93,12.91,12.92,15600.0
2019-02-06 12:30:00,12.92,12.92,12.91,12.92,8720.0,12.92,12.92,12.91,12.92,8720.0
2019-02-06 12:35:00,12.92,12.94,12.91,12.94,13840.0,12.92,12.94,12.91,12.94,13840.0
2019-02-06 12:40:00,12.94,12.95,12.93,12.95,39752.0,12.94,12.95,12.93,12.95,39752.0
2019-02-06 12:45:00,12.95,12.95,12.93,12.95,35968.0,12.95,12.95,12.93,12.95,35968.0
2019-02-06 12:50:00,12.96,12.96,12.96,12.96,18208.0,12.96,12.96,12.96,12.96,18208.0
2019-02-06 12:55:00,12.96,12.97,12.96,12.97,11600.0,12.96,12.97,12.96,12.97,11600.0
2019-02-06 13:00:00,12.97,12.97,12.96,12.96,8500.0,12.97,12.97,12.96,12.96,8500.0
2019-02-06 13:05:00,12.96,12.97,12.96,12.96,20400.0,12.96,12.97,12.96,12.96,20400.0
2019-02-06 13:10:00,12.96,12.96,12.94,12.95,37700.0,12.96,12.96,12.94,12.95,37700.0
2019-02-06 13:15:00,12.95,12.96,12.95,12.95,8000.0,12.95,12.96,12.95,12.95,8000.0
2019-02-06 13:20:00,12.95,12.96,12.95,12.95,21404.0,12.95,12.96,12.95,12.95,21404.0
2019-02-06 13:25:00,12.95,12.95,12.94,12.94,6800.0,12.95,12.95,12.94,12.94,6800.0
2019-02-06 13:30:00,12.94,12.95,12.94,12.94,31932.0,12.94,12.95,12.94,12.94,31932.0
2019-02-06 13:35:00,12.94,12.95,12.94,12.95,7708.0,12.94,12.95,12.94,12.95,7708.0
2019-02-06 13:40:00,12.95,12.95,12.94,12.95,10000.0,12.95,12.95,12.94,12.95,10000.0
2019-02-06 13:45:00,12.95,12.95,12.94,12.95,8668.0,12.95,12.95,12.94,12.95,8668.0
2019-02-06 13:50:00,12.94,12.96,12.94,12.96,317148.0,12.94,12.96,12.94,12.96,317148.0
2019-02-06 13:55:00,12.96,12.97,12.96,12.96,24116.0,12.96,12.97,12.96,12.96,24116.0
2019-02-06 14:00:00,12.97,12.97,12.95,12.95,13420.0,12.97,12.97,12.95,12.95,13420.0
2019-02-06 14:05:00,12.95,12.96,12.95,12.95,11956.0,12.95,12.96,12.95,12.95,11956.0
2019-02-06 14:10:00,12.95,12.96,12.95,12.96,17164.0,12.95,12.96,12.95,12.96,17164.0
2019-02-06 14:15:00,12.96,12.96,12.95,12.95,16832.0,12.96,12.96,12.95,12.95,16832.0
2019-02-06 14:20:00,12.95,12.97,12.95,12.97,20800.0,12.95,12.97,12.95,12.97,20800.0
2019-02-06 14:25:00,12.96,12.98,12.96,12.98,13600.0,12.96,12.98,12.96,12.98,13600.0
2019-02-06 14:30:00,12.97,12.98,12.96,12.96,18400.0,12.97,12.98,12.96,12.96,18400.0
2019-02-06 14:35:00,12.96,12.97,12.96,12.97,18052.0,12.96,12.97,12.96,12.97,18052.0
2019-02-06 14:40:00,12.97,12.98,12.97,12.98,10800.0,12.97,12.98,12.97,12.98,10800.0
2019-02-06 14:45:00,12.98,12.98,12.97,12.97,10400.0,12.98,12.98,12.97,12.97,10400.0
2019-02-06 14:50:00,12.98,12.98,12.97,12.97,10400.0,12.98,12.98,12.97,12.97,10400.0
2019-02-06 14:55:00,12.97,12.98,12.97,12.98,10444.0,12.97,12.98,12.97,12.98,10444.0
2019-02-06 15:00:00,12.98,12.99,12.98,12.98,22812.0,12.98,12.99,12.98,12.98,22812.0
2019-02-06 15:05:00,12.98,12.99,12.98,12.99,20716.0,12.98,12.99,12.98,12.99,20716.0
2019-02-06 15:10:00,12.99,12.99,12.98,12.99,12800.0,12.99,12.99,12.98,12.99,12800.0
2019-02-06 15:15:00,12.99,12.99,12.98,12.99,33876.0,12.99,12.99,12.98,12.99,33876.0
2019-02-06 15:20:00,12.99,12.99,12.99,12.99,21600.0,12.99,12.99,12.99,12.99,21600.0
2019-02-06 15:25:00,12.99,12.99,12.99,12.99,32420.0,12.99,12.99,12.99,12.99,32420.0
2019-02-06 15:30:00,12.99,13.0,12.99,12.99,44300.0,12.99,13.0,12.99,12.99,44300.0
2019-02-06 15:35:00,12.99,13.0,12.99,12.99,37432.0,12.99,13.0,12.99,12.99,37432.0
2019-02-06 15:40:00,12.99,12.99,12.97,12.98,15200.0,12.99,12.99,12.97,12.98,15200.0
2019-02-06 15:45:00,12.97,12.98,12.97,12.98,39824.0,12.97,12.98,12.97,12.98,39824.0
2019-02-06 15:50:00,12.98,12.99,12.98,12.99,83432.0,12.98,12.99,12.98,12.99,83432.0
2019-02-06 15:55:00,12.99,12.99,12.97,12.98,205800.0,12.99,12.99,12.97,12.98,205800.0
2019-02-07 09:30:00,12.88,12.92,12.87,12.92,23312.0,12.88,12.92,12.87,12.92,23312.0
2019-02-07 09:35:00,12.89,12.91,12.89,12.89,6524.0,12.89,12.91,12.89,12.89,6524.0
2019-02-07 09:40:00,12.89,12.91,12.88,12.91,12704.0,12.89,12.91,12.88,12.91,12704.0
2019-02-07 09:45:00,12.9,12.91,12.87,12.88,9600.0,12.9,12.91,12.87,12.88,9600.0
2019-02-07 09:50:00,12.88,12.9,12.88,12.88,8020.0,12.88,12.9,12.88,12.88,8020.0
2019-02-07 09:55:00,12.88,12.92,12.88,12.92,4000.0,12.88,12.92,12.88,12.92,4000.0
2019-02-07 10:00:00,12.91,12.91,12.89,12.9,18400.0,12.91,12.91,12.89,12.9,18400.0
2019-02-07 10:05:00,12.9,12.9,12.9,12.9,1600.0,12.9,12.9,12.9,12.9,1600.0
2019-02-07 10:10:00,12.92,12.96,12.92,12.94,17184.0,12.92,12.96,12.92,12.94,17184.0
2019-02-07 10:15:00,12.93,12.93,12.9,12.9,11120.0,12.93,12.93,12.9,12.9,11120.0
2019-02-07 10:20:00,12.89,12.91,12.88,12.91,22800.0,12.89,12.91,12.88,12.91,22800.0
2019-02-07 10:25:00,12.92,12.93,12.91,12.92,20164.0,12.92,12.93,12.91,12.92,20164.0
2019-02-07 10:30:00,12.92,12.93,12.91,12.92,12792.0,12.92,12.93,12.91,12.92,12792.0
2019-02-07 10:35:00,12.92,12.95,12.92,12.95,14260.0,12.92,12.95,12.92,12.95,14260.0
2019-02-07 10:40:00,12.94,12.94,12.91,12.93,52224.0,12.94,12.94,12.91,12.93,52224.0
2019-02-07 10:45:00,12.93,12.94,12.92,12.92,24956.0,12.93,12.94,12.92,12.92,24956.0
2019-02-07 10:50:00,12.92,12.92,12.9,12.92,65732.0,12.92,12.92,12.9,12.92,65732.0
2019-02-07 10:55:00,12.9,12.91,12.9,12.91,17144.0,12.9,12.91,12.9,12.91,17144.0
2019-02-07 11:00:00,12.91,12.92,12.89,12.9,20400.0,12.91,12.92,12.89,12.9,20400.0
2019-02-07 11:05:00,12.9,12.9,12.88,12.88,10676.0,12.9,12.9,12.88,12.88,10676.0
2019-02-07 11:10:00,12.88,12.89,12.88,12.88,19392.0,12.88,12.89,12.88,12.88,19392.0
2019-02-07 11:15:00,12.87,12.88,12.87,12.87,17780.0,12.87,12.88,12.87,12.87,17780.0
2019-02-07 11:20:00,12.86,12.87,12.86,12.86,17544.0,12.86,12.87,12.86,12.86,17544.0
2019-02-07 11:25:00,12.86,12.87,12.84,12.84,32096.0,12.86,12.87,12.84,12.84,32096.0
2019-02-07 11:30:00,12.85,12.85,12.8,12.8,34124.0,12.85,12.85,12.8,12.8,34124.0
2019-02-07 11:35:00,12.79,12.81,12.79,12.81,11252.0,12.79,12.81,12.79,12.81,11252.0
2019-02-07 11:40:00,12.81,12.83,12.81,12.82,16400.0,12.81,12.83,12.81,12.82,16400.0
2019-02-07 11:45:00,12.81,12.83,12.81,12.81,9752.0,12.81,12.83,12.81,12.81,9752.0
2019-02-07 11:50:00,12.8,12.82,12.8,12.81,31176.0,12.8,12.82,12.8,12.81,31176.0
2019-02-07 11:55:00,12.81,12.81,12.79,12.79,6448.0,12.81,12.81,12.79,12.79,6448.0
2019-02-07 12:00:00,12.79,12.79,12.76,12.76,33028.0,12.79,12.79,12.76,12.76,33028.0
2019-02-07 12:05:00,12.76,12.79,12.76,12.79,9600.0,12.76,12.79,12.76,12.79,9600.0
2019-02-07 12:10:00,12.79,12.8,12.78,12.79,32100.0,12.79,12.8,12.78,12.79,32100.0
2019-02-07 12:15:00,12.79,12.8,12.78,12.8,14868.0,12.79,12.8,12.78,12.8,14868.0
2019-02-07 12:20:00,12.81,12.84,12.8,12.84,12000.0,12.81,12.84,12.8,12.84,12000.0
2019-02-07 12:25:00,12.83,12.84,12.81,12.82,12932.0,12.83,12.84,12.81,12.82,12932.0
2019-02-07 12:30:00,12.81,12.82,12.81,12.82,10440.0,12.81,12.82,12.81,12.82,10440.0
2019-02-07 12:35:00,12.83,12.83,12.81,12.82,10000.0,12.83,12.83,12.81,12.82,10000.0
2019-02-07 12:40:00,12.83,12.83,12.79,12.8,10036.0,12.83,12.83,12.79,12.8,10036.0
2019-02-07 12:45:00,12.79,12.8,12.79,12.8,7600.0,12.79,12.8,12.79,12.8,7600.0
2019-02-07 12:50:00,12.8,12.8,12.79,12.79,6800.0,12.8,12.8,12.79,12.79,6800.0
2019-02-07 12:55:00,12.78,12.79,12.78,12.79,11600.0,12.78,12.79,12.78,12.79,11600.0
2019-02-07 13:00:00,12.79,12.81,12.79,12.81,6800.0,12.79,12.81,12.79,12.81,6800.0
2019-02-07 13:05:00,12.82,12.83,12.82,12.82,10400.0,12.82,12.83,12.82,12.82,10400.0
2019-02-07 13:10:00,12.82,12.82,12.81,12.81,10956.0,12.82,12.82,12.81,12.81,10956.0
2019-02-07 13:15:00,12.81,12.81,12.8,12.8,14400.0,12.81,12.81,12.8,12.8,14400.0
2019-02-07 13:20:00,12.8,12.81,12.8,12.81,8032.0,12.8,12.81,12.8,12.81,8032.0
2019-02-07 13:25:00,12.81,12.81,12.8,12.81,9112.0,12.81,12.81,12.8,12.81,9112.0
2019-02-07 13:30:00,12.81,12.83,12.81,12.83,15056.0,12.81,12.83,12.81,12.83,15056.0
2019-02-07 13:35:00,12.83,12.83,12.82,12.82,7980.0,12.83,12.83,12.82,12.82,7980.0
2019-02-07 13:40:00,12.82,12.82,12.82,12.82,6912.0,12.82,12.82,12.82,12.82,6912.0
2019-02-07 13:45:00,12.82,12.82,12.81,12.82,20612.0,12.82,12.82,12.81,12.82,20612.0
2019-02-07 13:50:00,12.82,12.84,12.82,12.83,10840.0,12.82,12.84,12.82,12.83,10840.0
2019-02-07 13:55:00,12.84,12.84,12.81,12.82,20500.0,12.84,12.84,12.81,12.82,20500.0
2019-02-07 14:00:00,12.82,12.82,12.81,12.81,9484.0,12.82,12.82,12.81,12.81,9484.0
2019-02-07 14:05:00,12.81,12.81,12.8,12.8,5992.0,12.81,12.81,12.8,12.8,5992.0
2019-02-07 14:10:00,12.81,12.81,12.79,12.8,10832.0,12.81,12.81,12.79,12.8,10832.0
2019-02-07 14:15:00,12.8,12.81,12.78,12.8,16536.0,12.8,12.81,12.78,12.8,16536.0
2019-02-07 14:20:00,12.8,12.8,12.79,12.8,5200.0,12.8,12.8,12.79,12.8,5200.0
2019-02-07 14:25:00,12.8,12.83,12.8,12.83,6432.0,12.8,12.83,12.8,12.83,6432.0
2019-02-07 14:30:00,12.83,12.83,12.82,12.82,13196.0,12.83,12.83,12.82,12.82,13196.0
2019-02-07 14:35:00,12.82,12.83,12.81,12.81,16056.0,12.82,12.83,12.81,12.81,16056.0
2019-02-07 14:40:00,12.81,12.81,12.8,12.81,11332.0,12.81,12.81,12.8,12.81,11332.0
2019-02-07 14:45:00,12.81,12.82,12.8,12.8,21764.0,12.81,12.82,12.8,12.8,21764.0
2019-02-07 14:50:00,12.8,12.81,12.79,12.8,11200.0,12.8,12.81,12.79,12.8,11200.0
2019-02-07 14:55:00,12.8,12.81,12.8,12.8,13244.0,12.8,12.81,12.8,12.8,13244.0
2019-02-07 15:00:00,12.81,12.81,12.78,12.78,22004.0,12.81,12.81,12.78,12.78,22004.0
2019-02-07 15:05:00,12.79,12.79,12.78,12.79,22836.0,12.79,12.79,12.78,12.79,22836.0
2019-02-07 15:10:00,12.79,12.79,12.78,12.78,33732.0,12.79,12.79,12.78,12.78,33732.0
2019-02-07 15:15:00,12.78,12.79,12.78,12.78,29344.0,12.78,12.79,12.78,12.78,29344.0
2019-02-07 15:20:00,12.78,12.79,12.78,12.79,16392.0,12.78,12.79,12.78,12.79,16392.0
2019-02-07 15:25:00,12.79,12.79,12.78,12.79,14000.0,12.79,12.79,12.78,12.79,14000.0
2019-02-07 15:30:00,12.79,12.8,12.77,12.78,24944.0,12.79,12.8,12.77,12.78,24944.0
2019-02-07 15:35:00,12.78,12.79,12.77,12.79,33052.0,12.78,12.79,12.77,12.79,33052.0
2019-02-07 15:40:00,12.79,12.82,12.79,12.8,27008.0,12.79,12.82,12.79,12.8,27008.0
2019-02-07 15:45:00,12.8,12.81,12.8,12.81,39964.0,12.8,12.81,12.8,12.81,39964.0
2019-02-07 15:50:00,12.81,12.81,12.8,12.81,65744.0,12.81,12.81,12.8,12.81,65744.0
2019-02-07 15:55:00,12.81,12.82,12.81,12.82,120696.0,12.81,12.82,12.81,12.82,120696.0
2019-02-08 09:30:00,12.78,12.85,12.78,12.81,27436.0,12.78,12.85,12.78,12.81,27436.0
2019-02-08 09:35:00,12.82,12.84,12.81,12.84,20500.0,12.82,12.84,12.81,12.84,20500.0
2019-02-08 09:40:00,12.83,12.85,12.82,12.85,5200.0,12.83,12.85,12.82,12.85,5200.0
2019-02-08 09:45:00,12.85,12.85,12.81,12.82,7876.0,12.85,12.85,12.81,12.82,7876.0
2019-02-08 09:50:00,12.81,12.82,12.81,12.82,2800.0,12.81,12.82,12.81,12.82,2800.0
2019-02-08 09:55:00,12.81,12.81,12.81,12.81,1200.0,12.81,12.81,12.81,12.81,1200.0
2019-02-08 10:00:00,12.81,12.81,12.78,12.78,18744.0,12.81,12.81,12.78,12.78,18744.0
2019-02-08 10:05:00,12.79,12.82,12.79,12.81,21176.0,12.79,12.82,12.79,12.81,21176.0
2019-02-08 10:10:00,12.8,12.81,12.76,12.76,34396.0,12.8,12.81,12.76,12.76,34396.0
2019-02-08 10:15:00,12.77,12.78,12.76,12.77,15200.0,12.77,12.78,12.76,12.77,15200.0
2019-02-08 10:20:00,12.77,12.78,12.77,12.78,5960.0,12.77,12.78,12.77,12.78,5960.0
2019-02-08 10:25:00,12.78,12.8,12.77,12.79,29300.0,12.78,12.8,12.77,12.79,29300.0
2019-02-08 10:30:00,12.78,12.8,12.78,12.8,11600.0,12.78,12.8,12.78,12.8,11600.0
2019-02-08 10:35:00,12.81,12.81,12.8,12.81,13736.0,12.81,12.81,12.8,12.81,13736.0
2019-02-08 10:40:00,12.83,12.83,12.81,12.83,9604.0,12.83,12.83,12.81,12.83,9604.0
2019-02-08 10:45:00,12.83,12.83,12.82,12.82,19332.0,12.83,12.83,12.82,12.82,19332.0
2019-02-08 10:50:00,12.83,12.83,12.82,12.83,25124.0,12.83,12.83,12.82,12.83,25124.0
2019-02-08 10:55:00,12.83,12.84,12.83,12.84,13200.0,12.83,12.84,12.83,12.84,13200.0
2019-02-08 11:00:00,12.84,12.84,12.83,12.84,20800.0,12.84,12.84,12.83,12.84,20800.0
2019-02-08 11:05:00,12.83,12.86,12.83,12.85,22000.0,12.83,12.86,12.83,12.85,22000.0
2019-02-08 11:10:00,12.85,12.87,12.85,12.87,20000.0,12.85,12.87,12.85,12.87,20000.0
2019-02-08 11:15:00,12.88,12.88,12.85,12.85,38500.0,12.88,12.88,12.85,12.85,38500.0
2019-02-08 11:20:00,12.85,12.88,12.84,12.87,22476.0,12.85,12.88,12.84,12.87,22476.0
2019-02-08 11:25:00,12.88,12.88,12.86,12.87,27756.0,12.88,12.88,12.86,12.87,27756.0
2019-02-08 11:30:00,12.86,12.86,12.83,12.83,21648.0,12.86,12.86,12.83,12.83,21648.0
2019-02-08 11:35:00,12.84,12.84,12.81,12.82,9600.0,12.84,12.84,12.81,12.82,9600.0
2019-02-08 11:40:00,12.82,12.83,12.82,12.83,19600.0,12.82,12.83,12.82,12.83,19600.0
2019-02-08 11:45:00,12.83,12.83,12.8,12.81,16252.0,12.83,12.83,12.8,12.81,16252.0
2019-02-08 11:50:00,12.81,12.85,12.81,12.85,29736.0,12.81,12.85,12.81,12.85,29736.0
2019-02-08 11:55:00,12.85,12.86,12.85,12.85,28788.0,12.85,12.86,12.85,12.85,28788.0
2019-02-08 12:00:00,12.86,12.86,12.85,12.85,15840.0,12.86,12.86,12.85,12.85,15840.0
2019-02-08 12:05:00,12.85,12.85,12.83,12.84,6800.0,12.85,12.85,12.83,12.84,6800.0
2019-02-08 12:10:00,12.83,12.83,12.81,12.82,11444.0,12.83,12.83,12.81,12.82,11444.0
2019-02-08 12:15:00,12.82,12.84,12.81,12.84,14656.0,12.82,12.84,12.81,12.84,14656.0
2019-02-08 12:20:00,12.84,12.86,12.84,12.86,5200.0,12.84,12.86,12.84,12.86,5200.0
2019-02-08 12:25:00,12.85,12.86,12.85,12.86,24240.0,12.85,12.86,12.85,12.86,24240.0
2019-02-08 12:30:00,12.86,12.88,12.86,12.86,32000.0,12.86,12.88,12.86,12.86,32000.0
2019-02-08 12:35:00,12.86,12.86,12.85,12.85,7600.0,12.86,12.86,12.85,12.85,7600.0
2019-02-08 12:40:00,12.86,12.86,12.85,12.85,11776.0,12.86,12.86,12.85,12.85,11776.0
2019-02-08 12:45:00,12.85,12.86,12.84,12.85,18012.0,12.85,12.86,12.84,12.85,18012.0
2019-02-08 12:50:00,12.85,12.86,12.84,12.84,12168.0,12.85,12.86,12.84,12.84,12168.0
2019-02-08 12:55:00,12.84,12.85,12.84,12.85,7600.0,12.84,12.85,12.84,12.85,7600.0
2019-02-08 13:00:00,12.85,12.85,12.84,12.84,13600.0,12.85,12.85,12.84,12.84,13600.0
2019-02-08 13:05:00,12.84,12.85,12.84,12.85,4800.0,12.84,12.85,12.84,12.85,4800.0
2019-02-08 13:10:00,12.85,12.87,12.85,12.87,4400.0,12.85,12.87,12.85,12.87,4400.0
2019-02-08 13:15:00,12.87,12.87,12.86,12.86,10800.0,12.87,12.87,12.86,12.86,10800.0
2019-02-08 13:20:00,12.85,12.86,12.85,12.85,9200.0,12.85,12.86,12.85,12.85,9200.0
2019-02-08 13:25:00,12.85,12.86,12.85,12.86,9680.0,12.85,12.86,12.85,12.86,9680.0
2019-02-08 13:30:00,12.86,12.86,12.86,12.86,8400.0,12.86,12.86,12.86,12.86,8400.0
2019-02-08 13:35:00,12.85,12.85,12.85,12.85,2000.0,12.85,12.85,12.85,12.85,2000.0
2019-02-08 13:40:00,12.85,12.87,12.85,12.87,8976.0,12.85,12.87,12.85,12.87,8976.0
2019-02-08 13:45:00,12.87,12.87,12.86,12.87,15208.0,12.87,12.87,12.86,12.87,15208.0
2019-02-08 13:50:00,12.87,12.87,12.87,12.87,6400.0,12.87,12.87,12.87,12.87,6400.0
2019-02-08 13:55:00,12.87,12.88,12.86,12.88,22776.0,12.87,12.88,12.86,12.88,22776.0
2019-02-08 14:00:00,12.88,12.88,12.87,12.87,19512.0,12.88,12.88,12.87,12.87,19512.0
2019-02-08 14:05:00,12.87,12.88,12.87,12.88,17448.0,12.87,12.88,12.87,12.88,17448.0
2019-02-08 14:10:00,12.87,12.88,12.87,12.88,4800.0,12.87,12.88,12.87,12.88,4800.0
2019-02-08 14:15:00,12.88,12.89,12.88,12.88,11696.0,12.88,12.89,12.88,12.88,11696.0
2019-02-08 14:20:00,12.88,12.89,12.88,12.89,10704.0,12.88,12.89,12.88,12.89,10704.0
2019-02-08 14:25:00,12.89,12.9,12.88,12.89,9552.0,12.89,12.9,12.88,12.89,9552.0
2019-02-08 14:30:00,12.89,12.9,12.89,12.9,10400.0,12.89,12.9,12.89,12.9,10400.0
2019-02-08 14:35:00,12.9,12.9,12.88,12.88,12544.0,12.9,12.9,12.88,12.88,12544.0
2019-02-08 14:40:00,12.88,12.89,12.88,12.88,11600.0,12.88,12.89,12.88,12.88,11600.0
2019-02-08 14:45:00,12.88,12.89,12.88,12.88,10144.0,12.88,12.89,12.88,12.88,10144.0
2019-02-08 14:50:00,12.88,12.88,12.88,12.88,11752.0,12.88,12.88,12.88,12.88,11752.0
2019-02-08 14:55:00,12.87,12.88,12.87,12.87,15260.0,12.87,12.88,12.87,12.87,15260.0
2019-02-08 15:00:00,12.88,12.88,12.87,12.87,20240.0,12.88,12.88,12.87,12.87,20240.0
2019-02-08 15:05:00,12.87,12.87,12.86,12.86,18576.0,12.87,12.87,12.86,12.86,18576.0
2019-02-08 15:10:00,12.86,12.89,12.86,12.89,20592.0,12.86,12.89,12.86,12.89,20592.0
2019-02-08 15:15:00,12.89,12.89,12.88,12.89,12552.0,12.89,12.89,12.88,12.89,12552.0
2019-02-08 15:20:00,12.88,12.9,12.88,12.89,16408.0,12.88,12.9,12.88,12.89,16408.0
2019-02-08 15:25:00,12.89,12.89,12.88,12.89,10296.0,12.89,12.89,12.88,12.89,10296.0
2019-02-08 15:30:00,12.89,12.89,12.88,12.89,40928.0,12.89,12.89,12.88,12.89,40928.0
2019-02-08 15:35:00,12.89,12.9,12.88,12.9,41244.0,12.89,12.9,12.88,12.9,41244.0
2019-02-08 15:40:00,12.9,12.9,12.88,12.88,23600.0,12.9,12.9,12.88,12.88,23600.0
2019-02-08 15:45:00,12.89,12.9,12.88,12.9,38484.0,12.89,12.9,12.88,12.9,38484.0
2019-02-08 15:50:00,12.9,12.9,12.88,12.88,47128.0,12.9,12.9,12.88,12.88,47128.0
2019-02-08 15:55:00,12.88,12.94,12.88,12.93,157636.0,12.88,12.94,12.88,12.93,157636.0
2019-02-11 09:30:00,12.99,12.99,12.83,12.97,104980.0,12.99,12.99,12.83,12.97,104980.0
2019-02-11 09:35:00,13.0,13.0,12.99,13.0,23624.0,13.0,13.0,12.99,13.0,23624.0
2019-02-11 09:40:00,12.99,12.99,12.96,12.97,8884.0,12.99,12.99,12.96,12.97,8884.0
2019-02-11 09:45:00,12.95,12.99,12.94,12.95,33556.0,12.95,12.99,12.94,12.95,33556.0
2019-02-11 09:50:00,12.95,12.96,12.93,12.96,9796.0,12.95,12.96,12.93,12.96,9796.0
2019-02-11 09:55:00,12.94,12.95,12.93,12.95,9456.0,12.94,12.95,12.93,12.95,9456.0
2019-02-11 10:00:00,12.95,12.97,12.95,12.96,7400.0,12.95,12.97,12.95,12.96,7400.0
2019-02-11 10:05:00,12.96,12.96,12.95,12.96,3656.0,12.96,12.96,12.95,12.96,3656.0
2019-02-11 10:10:00,12.96,12.97,12.95,12.96,10156.0,12.96,12.97,12.95,12.96,10156.0
2019-02-11 10:15:00,12.96,12.97,12.96,12.97,9600.0,12.96,12.97,12.96,12.97,9600.0
2019-02-11 10:20:00,12.97,12.97,12.95,12.95,11200.0,12.97,12.97,12.95,12.95,11200.0
2019-02-11 10:25:00,12.95,12.96,12.95,12.96,21208.0,12.95,12.96,12.95,12.96,21208.0
2019-02-11 10:30:00,12.96,12.97,12.95,12.97,17600.0,12.96,12.97,12.95,12.97,17600.0
2019-02-11 10:35:00,12.98,12.98,12.96,12.97,12800.0,12.98,12.98,12.96,12.97,12800.0
2019-02-11 10:40:00,12.97,13.0,12.97,13.0,24060.0,12.97,13.0,12.97,13.0,24060.0
2019-02-11 10:45:00,13.0,13.02,12.99,13.02,10820.0,13.0,13.02,12.99,13.02,10820.0
2019-02-11 10:50:00,13.02,13.02,13.0,13.0,12000.0,13.02,13.02,13.0,13.0,12000.0
2019-02-11 10:55:00,13.0,13.02,13.0,13.01,6400.0,13.0,13.02,13.0,13.01,6400.0
2019-02-11 11:00:00,13.01,13.03,13.01,13.02,17832.0,13.01,13.03,13.01,13.02,17832.0
2019-02-11 11:05:00,13.02,13.03,12.99,12.99,29608.0,13.02,13.03,12.99,12.99,29608.0
2019-02-11 11:10:00,12.99,13.01,12.99,13.0,17520.0,12.99,13.01,12.99,13.0,17520.0
2019-02-11 11:15:00,12.99,13.01,12.99,13.01,8400.0,12.99,13.01,12.99,13.01,8400.0
2019-02-11 11:20:00,13.0,13.01,13.0,13.01,16208.0,13.0,13.01,13.0,13.01,16208.0
2019-02-11 11:25:00,13.01,13.01,12.99,12.99,12144.0,13.01,13.01,12.99,12.99,12144.0
2019-02-11 11:30:00,12.99,12.99,12.97,12.99,20800.0,12.99,12.99,12.97,12.99,20800.0
2019-02-11 11:35:00,12.99,12.99,12.97,12.98,12000.0,12.99,12.99,12.97,12.98,12000.0
2019-02-11 11:40:00,12.98,12.99,12.98,12.99,11180.0,12.98,12.99,12.98,12.99,11180.0
2019-02-11 11:45:00,12.99,12.99,12.98,12.99,10224.0,12.99,12.99,12.98,12.99,10224.0
2019-02-11 11:50:00,13.0,13.0,12.97,12.99,19612.0,13.0,13.0,12.97,12.99,19612.0
2019-02-11 11:55:00,12.99,12.99,12.98,12.99,25212.0,12.99,12.99,12.98,12.99,25212.0
2019-02-11 12:00:00,12.99,13.01,12.99,13.0,49932.0,12.99,13.01,12.99,13.0,49932.0
2019-02-11 12:05:00,13.0,13.01,13.0,13.01,14400.0,13.0,13.01,13.0,13.01,14400.0
2019-02-11 12:10:00,13.01,13.01,13.0,13.01,14800.0,13.01,13.01,13.0,13.01,14800.0
2019-02-11 12:15:00,13.01,13.02,12.99,12.99,45296.0,13.01,13.02,12.99,12.99,45296.0
2019-02-11 12:20:00,12.99,13.01,12.98,13.01,16800.0,12.99,13.01,12.98,13.01,16800.0
2019-02-11 12:25:00,13.01,13.03,13.01,13.03,17464.0,13.01,13.03,13.01,13.03,17464.0
2019-02-11 12:30:00,13.02,13.03,13.01,13.02,4400.0,13.02,13.03,13.01,13.02,4400.0
2019-02-11 12:35:00,13.01,13.01,12.99,13.0,21984.0,13.01,13.01,12.99,13.0,21984.0
2019-02-11 12:40:00,12.99,13.01,12.99,12.99,15544.0,12.99,13.01,12.99,12.99,15544.0
2019-02-11 12:45:00,12.99,13.0,12.98,12.99,11656.0,12.99,13.0,12.98,12.99,11656.0
2019-02-11 12:50:00,12.99,12.99,12.97,12.97,37484.0,12.99,12.99,12.97,12.97,37484.0
2019-02-11 12:55:00,12.97,12.98,12.97,12.98,13428.0,12.97,12.98,12.97,12.98,13428.0
2019-02-11 13:00:00,12.98,12.98,12.97,12.97,16300.0,12.98,12.98,12.97,12.97,16300.0
2019-02-11 13:05:00,12.97,12.97,12.97,12.97,1660.0,12.97,12.97,12.97,12.97,1660.0
2019-02-11 13:10:00,12.97,12.97,12.96,12.97,9600.0,12.97,12.97,12.96,12.97,9600.0
2019-02-11 13:15:00,12.97,12.98,12.97,12.97,6800.0,12.97,12.98,12.97,12.97,6800.0
2019-02-11 13:20:00,12.98,12.98,12.97,12.98,102288.0,12.98,12.98,12.97,12.98,102288.0
2019-02-11 13:25:00,12.97,12.98,12.97,12.97,246932.0,12.97,12.98,12.97,12.97,246932.0
2019-02-11 13:30:00,12.97,12.99,12.97,12.98,65600.0,12.97,12.99,12.97,12.98,65600.0
2019-02-11 13:35:00,12.98,12.98,12.97,12.97,40780.0,12.98,12.98,12.97,12.97,40780.0
2019-02-11 13:40:00,12.97,12.99,12.97,12.97,13252.0,12.97,12.99,12.97,12.97,13252.0
2019-02-11 13:45:00,12.98,12.98,12.97,12.98,19524.0,12.98,12.98,12.97,12.98,19524.0
2019-02-11 13:50:00,12.98,13.0,12.97,13.0,33604.0,12.98,13.0,12.97,13.0,33604.0
2019-02-11 13:55:00,13.0,13.01,12.99,13.01,17692.0,13.0,13.01,12.99,13.01,17692.0
2019-02-11 14:00:00,13.0,13.0,12.99,12.99,13692.0,13.0,13.0,12.99,12.99,13692.0
2019-02-11 14:05:00,12.99,13.01,12.99,13.01,15200.0,12.99,13.01,12.99,13.01,15200.0
2019-02-11 14:10:00,13.01,13.03,13.01,13.02,36632.0,13.01,13.03,13.01,13.02,36632.0
2019-02-11 14:15:00,13.01,13.02,13.0,13.02,22000.0,13.01,13.02,13.0,13.02,22000.0
2019-02-11 14:20:00,13.02,13.02,13.0,13.0,16572.0,13.02,13.02,13.0,13.0,16572.0
2019-02-11 14:25:00,13.0,13.0,12.99,12.99,10112.0,13.0,13.0,12.99,12.99,10112.0
2019-02-11 14:30:00,12.99,12.99,12.99,12.99,10928.0,12.99,12.99,12.99,12.99,10928.0
2019-02-11 14:35:00,12.99,12.99,12.98,12.99,4800.0,12.99,12.99,12.98,12.99,4800.0
2019-02-11 14:40:00,12.99,13.01,12.99,13.0,50876.0,12.99,13.01,12.99,13.0,50876.0
2019-02-11 14:45:00,13.0,13.01,13.0,13.0,137228.0,13.0,13.01,13.0,13.0,137228.0
2019-02-11 14:50:00,13.0,13.01,13.0,13.01,40024.0,13.0,13.01,13.0,13.01,40024.0
2019-02-11 14:55:00,13.01,13.02,13.01,13.01,50040.0,13.01,13.02,13.01,13.01,50040.0
2019-02-11 15:00:00,13.01,13.03,13.0,13.03,131948.0,13.01,13.03,13.0,13.03,131948.0
2019-02-11 15:05:00,13.03,13.03,13.02,13.03,31732.0,13.03,13.03,13.02,13.03,31732.0
2019-02-11 15:10:00,13.02,13.03,13.02,13.03,20400.0,13.02,13.03,13.02,13.03,20400.0
2019-02-11 15:15:00,13.04,13.04,13.02,13.02,19624.0,13.04,13.04,13.02,13.02,19624.0
2019-02-11 15:20:00,13.02,13.05,13.02,13.05,47184.0,13.02,13.05,13.02,13.05,47184.0
2019-02-11 15:25:00,13.05,13.07,13.05,13.05,85984.0,13.05,13.07,13.05,13.05,85984.0
2019-02-11 15:30:00,13.05,13.05,13.03,13.03,56460.0,13.05,13.05,13.03,13.03,56460.0
2019-02-11 15:35:00,13.03,13.04,13.03,13.03,15788.0,13.03,13.04,13.03,13.03,15788.0
2019-02-11 15:40:00,13.03,13.03,13.03,13.03,20888.0,13.03,13.03,13.03,13.03,20888.0
2019-02-11 15:45:00,13.03,13.05,13.03,13.03,64696.0,13.03,13.05,13.03,13.03,64696.0
2019-02-11 15:50:00,13.04,13.05,13.03,13.04,63516.0,13.04,13.05,13.03,13.04,63516.0
2019-02-11 15:55:00,13.03,13.05,13.03,13.05,291220.0,13.03,13.05,13.03,13.05,291220.0
2019-02-12 09:30:00,13.13,13.18,13.13,13.13,18132.0,13.13,13.18,13.13,13.13,18132.0
2019-02-12 09:35:00,13.12,13.17,13.12,13.15,34268.0,13.12,13.17,13.12,13.15,34268.0
2019-02-12 09:40:00,13.17,13.17,13.13,13.13,10756.0,13.17,13.17,13.13,13.13,10756.0
2019-02-12 09:45:00,13.13,13.15,13.13,13.13,10288.0,13.13,13.15,13.13,13.13,10288.0
2019-02-12 09:50:00,13.13,13.19,13.13,13.19,24000.0,13.13,13.19,13.13,13.19,24000.0
2019-02-12 09:55:00,13.19,13.21,13.18,13.21,99196.0,13.19,13.21,13.18,13.21,99196.0
2019-02-12 10:00:00,13.2,13.23,13.2,13.22,50520.0,13.2,13.23,13.2,13.22,50520.0
2019-02-12 10:05:00,13.22,13.23,13.21,13.21,12200.0,13.22,13.23,13.21,13.21,12200.0
2019-02-12 10:10:00,13.21,13.22,13.19,13.2,23248.0,13.21,13.22,13.19,13.2,23248.0
2019-02-12 10:15:00,13.19,13.21,13.19,13.21,20500.0,13.19,13.21,13.19,13.21,20500.0
2019-02-12 10:20:00,13.2,13.21,13.18,13.21,33188.0,13.2,13.21,13.18,13.21,33188.0
2019-02-12 10:25:00,13.21,13.22,13.21,13.21,3200.0,13.21,13.22,13.21,13.21,3200.0
2019-02-12 10:30:00,13.21,13.23,13.21,13.22,28800.0,13.21,13.23,13.21,13.22,28800.0
2019-02-12 10:35:00,13.22,13.22,13.21,13.22,21600.0,13.22,13.22,13.21,13.22,21600.0
2019-02-12 10:40:00,13.22,13.23,13.21,13.21,18400.0,13.22,13.23,13.21,13.21,18400.0
2019-02-12 10:45:00,13.21,13.23,13.21,13.23,15600.0,13.21,13.23,13.21,13.23,15600.0
2019-02-12 10:50:00,13.23,13.24,13.23,13.23,19600.0,13.23,13.24,13.23,13.23,19600.0
2019-02-12 10:55:00,13.23,13.26,13.23,13.26,29804.0,13.23,13.26,13.23,13.26,29804.0
2019-02-12 11:00:00,13.27,13.27,13.25,13.26,25304.0,13.27,13.27,13.25,13.26,25304.0
2019-02-12 11:05:00,13.26,13.3,13.26,13.29,51740.0,13.26,13.3,13.26,13.29,51740.0
2019-02-12 11:10:00,13.29,13.31,13.29,13.31,23200.0,13.29,13.31,13.29,13.31,23200.0
2019-02-12 11:15:00,13.3,13.31,13.29,13.3,63200.0,13.3,13.31,13.29,13.3,63200.0
2019-02-12 11:20:00,13.3,13.3,13.29,13.29,17200.0,13.3,13.3,13.29,13.29,17200.0
2019-02-12 11:25:00,13.29,13.3,13.29,13.3,16744.0,13.29,13.3,13.29,13.3,16744.0
2019-02-12 11:30:00,13.29,13.29,13.27,13.27,11584.0,13.29,13.29,13.27,13.27,11584.0
2019-02-12 11:35:00,13.27,13.27,13.26,13.26,20600.0,13.27,13.27,13.26,13.26,20600.0
2019-02-12 11:40:00,13.25,13.26,13.25,13.25,25392.0,13.25,13.26,13.25,13.25,25392.0
2019-02-12 11:45:00,13.25,13.27,13.24,13.27,50440.0,13.25,13.27,13.24,13.27,50440.0
2019-02-12 11:50:00,13.27,13.28,13.27,13.27,23136.0,13.27,13.28,13.27,13.27,23136.0
2019-02-12 11:55:00,13.27,13.27,13.27,13.27,6400.0,13.27,13.27,13.27,13.27,6400.0
2019-02-12 12:00:00,13.27,13.29,13.27,13.29,127828.0,13.27,13.29,13.27,13.29,127828.0
2019-02-12 12:05:00,13.29,13.29,13.27,13.27,24944.0,13.29,13.29,13.27,13.27,24944.0
2019-02-12 12:10:00,13.27,13.3,13.27,13.28,139168.0,13.27,13.3,13.27,13.28,139168.0
2019-02-12 12:15:00,13.28,13.29,13.25,13.27,130080.0,13.28,13.29,13.25,13.27,130080.0
2019-02-12 12:20:00,13.27,13.27,13.25,13.27,24648.0,13.27,13.27,13.25,13.27,24648.0
2019-02-12 12:25:00,13.27,13.27,13.25,13.26,20440.0,13.27,13.27,13.25,13.26,20440.0
2019-02-12 12:30:00,13.26,13.26,13.24,13.24,20800.0,13.26,13.26,13.24,13.24,20800.0
2019-02-12 12:35:00,13.24,13.26,13.24,13.25,35600.0,13.24,13.26,13.24,13.25,35600.0
2019-02-12 12:40:00,13.26,13.26,13.25,13.26,12200.0,13.26,13.26,13.25,13.26,12200.0
2019-02-12 12:45:00,13.26,13.27,13.25,13.25,30712.0,13.26,13.27,13.25,13.25,30712.0
2019-02-12 12:50:00,13.25,13.27,13.25,13.26,19856.0,13.25,13.27,13.25,13.26,19856.0
2019-02-12 12:55:00,13.26,13.27,13.26,13.27,12400.0,13.26,13.27,13.26,13.27,12400.0
2019-02-12 13:00:00,13.27,13.27,13.26,13.27,14000.0,13.27,13.27,13.26,13.27,14000.0
2019-02-12 13:05:00,13.27,13.27,13.26,13.26,18732.0,13.27,13.27,13.26,13.26,18732.0
2019-02-12 13:10:00,13.26,13.26,13.24,13.24,14828.0,13.26,13.26,13.24,13.24,14828.0
2019-02-12 13:15:00,13.24,13.27,13.24,13.26,14140.0,13.24,13.27,13.24,13.26,14140.0
2019-02-12 13:20:00,13.26,13.27,13.26,13.26,26656.0,13.26,13.27,13.26,13.26,26656.0
2019-02-12 13:25:00,13.26,13.27,13.26,13.26,114000.0,13.26,13.27,13.26,13.26,114000.0
2019-02-12 13:30:00,13.26,13.28,13.24,13.28,109044.0,13.26,13.28,13.24,13.28,109044.0
2019-02-12 13:35:00,13.28,13.29,13.28,13.28,8800.0,13.28,13.29,13.28,13.28,8800.0
2019-02-12 13:40:00,13.28,13.28,13.27,13.28,51832.0,13.28,13.28,13.27,13.28,51832.0
2019-02-12 13:45:00,13.28,13.29,13.27,13.28,22800.0,13.28,13.29,13.27,13.28,22800.0
2019-02-12 13:50:00,13.29,13.3,13.28,13.29,39820.0,13.29,13.3,13.28,13.29,39820.0
2019-02-12 13:55:00,13.28,13.3,13.28,13.3,34304.0,13.28,13.3,13.28,13.3,34304.0
2019-02-12 14:00:00,13.3,13.3,13.28,13.29,26928.0,13.3,13.3,13.28,13.29,26928.0
2019-02-12 14:05:00,13.29,13.3,13.28,13.3,31788.0,13.29,13.3,13.28,13.3,31788.0
2019-02-12 14:10:00,13.3,13.31,13.3,13.31,63712.0,13.3,13.31,13.3,13.31,63712.0
2019-02-12 14:15:00,13.31,13.33,13.31,13.33,26416.0,13.31,13.33,13.31,13.33,26416.0
2019-02-12 14:20:00,13.33,13.33,13.3,13.3,36004.0,13.33,13.33,13.3,13.3,36004.0
2019-02-12 14:25:00,13.3,13.3,13.28,13.28,9864.0,13.3,13.3,13.28,13.28,9864.0
2019-02-12 14:30:00,13.28,13.28,13.27,13.27,32088.0,13.28,13.28,13.27,13.27,32088.0
2019-02-12 14:35:00,13.27,13.28,13.27,13.28,56372.0,13.27,13.28,13.27,13.28,56372.0
2019-02-12 14:40:00,13.28,13.28,13.28,13.28,9480.0,13.28,13.28,13.28,13.28,9480.0
2019-02-12 14:45:00,13.29,13.29,13.28,13.28,21600.0,13.29,13.29,13.28,13.28,21600.0
2019-02-12 14:50:00,13.28,13.29,13.27,13.28,31200.0,13.28,13.29,13.27,13.28,31200.0
2019-02-12 14:55:00,13.28,13.29,13.28,13.28,12800.0,13.28,13.29,13.28,13.28,12800.0
2019-02-12 15:00:00,13.28,13.29,13.28,13.28,12172.0,13.28,13.29,13.28,13.28,12172.0
2019-02-12 15:05:00,13.28,13.3,13.28,13.3,25220.0,13.28,13.3,13.28,13.3,25220.0
2019-02-12 15:10:00,13.3,13.31,13.3,13.31,37832.0,13.3,13.31,13.3,13.31,37832.0
2019-02-12 15:15:00,13.31,13.31,13.3,13.3,27992.0,13.31,13.31,13.3,13.3,27992.0
2019-02-12 15:20:00,13.3,13.31,13.3,13.3,48424.0,13.3,13.31,13.3,13.3,48424.0
2019-02-12 15:25:00,13.3,13.31,13.3,13.31,29156.0,13.3,13.31,13.3,13.31,29156.0
2019-02-12 15:30:00,13.31,13.32,13.31,13.32,17600.0,13.31,13.32,13.31,13.32,17600.0
2019-02-12 15:35:00,13.32,13.32,13.31,13.31,18700.0,13.32,13.32,13.31,13.31,18700.0
2019-02-12 15:40:00,13.31,13.32,13.31,13.31,35884.0,13.31,13.32,13.31,13.31,35884.0
2019-02-12 15:45:00,13.31,13.32,13.3,13.31,100020.0,13.31,13.32,13.3,13.31,100020.0
2019-02-12 15:50:00,13.31,13.33,13.31,13.33,46784.0,13.31,13.33,13.31,13.33,46784.0
2019-02-12 15:55:00,13.33,13.33,13.31,13.31,146188.0,13.33,13.33,13.31,13.31,146188.0
2019-02-13 09:30:00,13.35,13.43,13.35,13.38,28428.0,13.35,13.43,13.35,13.38,28428.0
2019-02-13 09:35:00,13.38,13.41,13.37,13.4,27600.0,13.38,13.41,13.37,13.4,27600.0
2019-02-13 09:40:00,13.38,13.41,13.36,13.37,35992.0,13.38,13.41,13.36,13.37,35992.0
2019-02-13 09:45:00,13.38,13.4,13.37,13.38,121260.0,13.38,13.4,13.37,13.38,121260.0
2019-02-13 09:50:00,13.39,13.4,13.36,13.38,56328.0,13.39,13.4,13.36,13.38,56328.0
2019-02-13 09:55:00,13.38,13.4,13.38,13.39,20988.0,13.38,13.4,13.38,13.39,20988.0
2019-02-13 10:00:00,13.39,13.4,13.36,13.37,17180.0,13.39,13.4,13.36,13.37,17180.0
2019-02-13 10:05:00,13.38,13.38,13.37,13.37,18800.0,13.38,13.38,13.37,13.37,18800.0
2019-02-13 10:10:00,13.38,13.39,13.37,13.38,51916.0,13.38,13.39,13.37,13.38,51916.0
2019-02-13 10:15:00,13.39,13.39,13.37,13.38,34800.0,13.39,13.39,13.37,13.38,34800.0
2019-02-13 10:20:00,13.4,13.4,13.38,13.39,43824.0,13.4,13.4,13.38,13.39,43824.0
2019-02-13 10:25:00,13.39,13.42,13.39,13.42,21600.0,13.39,13.42,13.39,13.42,21600.0
2019-02-13 10:30:00,13.42,13.42,13.4,13.4,28736.0,13.42,13.42,13.4,13.4,28736.0
2019-02-13 10:35:00,13.4,13.42,13.4,13.4,16800.0,13.4,13.42,13.4,13.4,16800.0
2019-02-13 10:40:00,13.4,13.42,13.4,13.4,18344.0,13.4,13.42,13.4,13.4,18344.0
2019-02-13 10:45:00,13.41,13.41,13.4,13.4,36936.0,13.41,13.41,13.4,13.4,36936.0
2019-02-13 10:50:00,13.4,13.41,13.38,13.39,72856.0,13.4,13.41,13.38,13.39,72856.0
2019-02-13 10:55:00,13.38,13.4,13.38,13.4,32488.0,13.38,13.4,13.38,13.4,32488.0
2019-02-13 11:00:00,13.4,13.42,13.4,13.42,55200.0,13.4,13.42,13.4,13.42,55200.0
2019-02-13 11:05:00,13.42,13.42,13.38,13.38,122504.0,13.42,13.42,13.38,13.38,122504.0
2019-02-13 11:10:00,13.37,13.37,13.36,13.36,53848.0,13.37,13.37,13.36,13.36,53848.0
2019-02-13 11:15:00,13.36,13.36,13.32,13.32,26000.0,13.36,13.36,13.32,13.32,26000.0
2019-02-13 11:20:00,13.32,13.33,13.31,13.31,18400.0,13.32,13.33,13.31,13.31,18400.0
2019-02-13 11:25:00,13.31,13.32,13.31,13.32,21120.0,13.31,13.32,13.31,13.32,21120.0
2019-02-13 11:30:00,13.32,13.32,13.27,13.27,54796.0,13.32,13.32,13.27,13.27,54796.0
2019-02-13 11:35:00,13.28,13.3,13.27,13.29,63900.0,13.28,13.3,13.27,13.29,63900.0
2019-02-13 11:40:00,13.29,13.29,13.28,13.29,15292.0,13.29,13.29,13.28,13.29,15292.0
2019-02-13 11:45:00,13.3,13.31,13.29,13.31,77252.0,13.3,13.31,13.29,13.31,77252.0
2019-02-13 11:50:00,13.31,13.33,13.3,13.32,42276.0,13.31,13.33,13.3,13.32,42276.0
2019-02-13 11:55:00,13.32,13.32,13.28,13.3,25180.0,13.32,13.32,13.28,13.3,25180.0
2019-02-13 12:00:00,13.3,13.31,13.29,13.3,26384.0,13.3,13.31,13.29,13.3,26384.0
2019-02-13 12:05:00,13.31,13.32,13.31,13.31,35060.0,13.31,13.32,13.31,13.31,35060.0
2019-02-13 12:10:00,13.31,13.31,13.31,13.31,7684.0,13.31,13.31,13.31,13.31,7684.0
2019-02-13 12:15:00,13.31,13.32,13.31,13.31,18416.0,13.31,13.32,13.31,13.31,18416.0
2019-02-13 12:20:00,13.31,13.32,13.3,13.32,19744.0,13.31,13.32,13.3,13.32,19744.0
2019-02-13 12:25:00,13.31,13.33,13.31,13.33,13448.0,13.31,13.33,13.31,13.33,13448.0
2019-02-13 12:30:00,13.33,13.34,13.33,13.33,17200.0,13.33,13.34,13.33,13.33,17200.0
2019-02-13 12:35:00,13.33,13.34,13.33,13.34,10400.0,13.33,13.34,13.33,13.34,10400.0
2019-02-13 12:40:00,13.34,13.36,13.34,13.34,33972.0,13.34,13.36,13.34,13.34,33972.0
2019-02-13 12:45:00,13.34,13.35,13.34,13.34,10740.0,13.34,13.35,13.34,13.34,10740.0
2019-02-13 12:50:00,13.33,13.33,13.31,13.31,9600.0,13.33,13.33,13.31,13.31,9600.0
2019-02-13 12:55:00,13.31,13.33,13.31,13.33,12800.0,13.31,13.33,13.31,13.33,12800.0
2019-02-13 13:00:00,13.33,13.33,13.32,13.32,18132.0,13.33,13.33,13.32,13.32,18132.0
2019-02-13 13:05:00,13.32,13.35,13.31,13.33,118268.0,13.32,13.35,13.31,13.33,118268.0
2019-02-13 13:10:00,13.33,13.34,13.32,13.34,41156.0,13.33,13.34,13.32,13.34,41156.0
2019-02-13 13:15:00,13.34,13.34,13.33,13.34,9336.0,13.34,13.34,13.33,13.34,9336.0
2019-02-13 13:20:00,13.34,13.35,13.33,13.35,14472.0,13.34,13.35,13.33,13.35,14472.0
2019-02-13 13:25:00,13.35,13.35,13.34,13.35,12076.0,13.35,13.35,13.34,13.35,12076.0
2019-02-13 13:30:00,13.35,13.35,13.34,13.34,7824.0,13.35,13.35,13.34,13.34,7824.0
2019-02-13 13:35:00,13.34,13.34,13.33,13.33,12400.0,13.34,13.34,13.33,13.33,12400.0
2019-02-13 13:40:00,13.33,13.34,13.32,13.34,22232.0,13.33,13.34,13.32,13.34,22232.0
2019-02-13 13:45:00,13.33,13.34,13.33,13.34,16500.0,13.33,13.34,13.33,13.34,16500.0
2019-02-13 13:50:00,13.34,13.34,13.33,13.33,14784.0,13.34,13.34,13.33,13.33,14784.0
2019-02-13 13:55:00,13.32,13.32,13.32,13.32,12000.0,13.32,13.32,13.32,13.32,12000.0
2019-02-13 14:00:00,13.32,13.33,13.31,13.33,16800.0,13.32,13.33,13.31,13.33,16800.0
2019-02-13 14:05:00,13.33,13.35,13.33,13.34,36568.0,13.33,13.35,13.33,13.34,36568.0
2019-02-13 14:10:00,13.34,13.36,13.34,13.35,14000.0,13.34,13.36,13.34,13.35,14000.0
2019-02-13 14:15:00,13.35,13.36,13.35,13.36,32596.0,13.35,13.36,13.35,13.36,32596.0
2019-02-13 14:20:00,13.36,13.36,13.35,13.35,24876.0,13.36,13.36,13.35,13.35,24876.0
2019-02-13 14:25:00,13.35,13.36,13.35,13.36,17324.0,13.35,13.36,13.35,13.36,17324.0
2019-02-13 14:30:00,13.36,13.37,13.36,13.37,15796.0,13.36,13.37,13.36,13.37,15796.0
2019-02-13 14:35:00,13.37,13.37,13.36,13.36,41200.0,13.37,13.37,13.36,13.36,41200.0
2019-02-13 14:40:00,13.36,13.37,13.36,13.37,14356.0,13.36,13.37,13.36,13.37,14356.0
2019-02-13 14:45:00,13.37,13.38,13.37,13.38,25600.0,13.37,13.38,13.37,13.38,25600.0
2019-02-13 14:50:00,13.38,13.39,13.38,13.38,20000.0,13.38,13.39,13.38,13.38,20000.0
2019-02-13 14:55:00,13.38,13.38,13.38,13.38,47752.0,13.38,13.38,13.38,13.38,47752.0
2019-02-13 15:00:00,13.38,13.38,13.36,13.36,56096.0,13.38,13.38,13.36,13.36,56096.0
2019-02-13 15:05:00,13.36,13.38,13.36,13.38,22996.0,13.36,13.38,13.36,13.38,22996.0
2019-02-13 15:10:00,13.38,13.38,13.37,13.38,12316.0,13.38,13.38,13.37,13.38,12316.0
2019-02-13 15:15:00,13.38,13.39,13.38,13.38,22076.0,13.38,13.39,13.38,13.38,22076.0
2019-02-13 15:20:00,13.39,13.4,13.39,13.4,55620.0,13.39,13.4,13.39,13.4,55620.0
2019-02-13 15:25:00,13.4,13.4,13.38,13.38,19520.0,13.4,13.4,13.38,13.38,19520.0
2019-02-13 15:30:00,13.38,13.4,13.38,13.39,31200.0,13.38,13.4,13.38,13.39,31200.0
2019-02-13 15:35:00,13.39,13.39,13.37,13.38,55092.0,13.39,13.39,13.37,13.38,55092.0
2019-02-13 15:40:00,13.38,13.38,13.36,13.36,49720.0,13.38,13.38,13.36,13.36,49720.0
2019-02-13 15:45:00,13.36,13.36,13.35,13.36,62624.0,13.36,13.36,13.35,13.36,62624.0
2019-02-13 15:50:00,13.36,13.36,13.34,13.34,57480.0,13.36,13.36,13.34,13.34,57480.0
2019-02-13 15:55:00,13.34,13.36,13.34,13.35,266528.0,13.34,13.36,13.34,13.35,266528.0
2019-02-14 09:30:00,13.27,13.3,13.27,13.29,28708.0,13.27,13.3,13.27,13.29,28708.0
2019-02-14 09:35:00,13.3,13.31,13.3,13.31,9200.0,13.3,13.31,13.3,13.31,9200.0
2019-02-14 09:40:00,13.31,13.34,13.29,13.32,39704.0,13.31,13.34,13.29,13.32,39704.0
2019-02-14 09:45:00,13.31,13.33,13.31,13.31,23600.0,13.31,13.33,13.31,13.31,23600.0
2019-02-14 09:50:00,13.31,13.31,13.29,13.31,48000.0,13.31,13.31,13.29,13.31,48000.0
2019-02-14 09:55:00,13.31,13.35,13.31,13.35,68568.0,13.31,13.35,13.31,13.35,68568.0
2019-02-14 10:00:00,13.35,13.35,13.33,13.35,30780.0,13.35,13.35,13.33,13.35,30780.0
2019-02-14 10:05:00,13.35,13.38,13.34,13.38,29200.0,13.35,13.38,13.34,13.38,29200.0
2019-02-14 10:10:00,13.38,13.38,13.37,13.38,83024.0,13.38,13.38,13.37,13.38,83024.0
2019-02-14 10:15:00,13.38,13.4,13.38,13.4,20880.0,13.38,13.4,13.38,13.4,20880.0
2019-02-14 10:20:00,13.4,13.41,13.4,13.4,28980.0,13.4,13.41,13.4,13.4,28980.0
2019-02-14 10:25:00,13.4,13.42,13.39,13.41,45832.0,13.4,13.42,13.39,13.41,45832.0
2019-02-14 10:30:00,13.41,13.43,13.41,13.43,19600.0,13.41,13.43,13.41,13.43,19600.0
2019-02-14 10:35:00,13.43,13.44,13.38,13.38,123092.0,13.43,13.44,13.38,13.38,123092.0
2019-02-14 10:40:00,13.38,13.43,13.38,13.42,47292.0,13.38,13.43,13.38,13.42,47292.0
2019-02-14 10:45:00,13.42,13.46,13.41,13.45,69728.0,13.42,13.46,13.41,13.45,69728.0
2019-02-14 10:50:00,13.44,13.44,13.41,13.42,45628.0,13.44,13.44,13.41,13.42,45628.0
2019-02-14 10:55:00,13.41,13.43,13.4,13.42,31560.0,13.41,13.43,13.4,13.42,31560.0
2019-02-14 11:00:00,13.41,13.41,13.38,13.39,64968.0,13.41,13.41,13.38,13.39,64968.0
2019-02-14 11:05:00,13.39,13.41,13.39,13.41,16724.0,13.39,13.41,13.39,13.41,16724.0
2019-02-14 11:10:00,13.41,13.41,13.39,13.39,11140.0,13.41,13.41,13.39,13.39,11140.0
2019-02-14 11:15:00,13.39,13.4,13.39,13.4,13916.0,13.39,13.4,13.39,13.4,13916.0
2019-02-14 11:20:00,13.4,13.41,13.4,13.4,19200.0,13.4,13.41,13.4,13.4,19200.0
2019-02-14 11:25:00,13.4,13.41,13.4,13.4,8000.0,13.4,13.41,13.4,13.4,8000.0
2019-02-14 11:30:00,13.4,13.42,13.4,13.41,18172.0,13.4,13.42,13.4,13.41,18172.0
2019-02-14 11:35:00,13.42,13.45,13.42,13.45,42400.0,13.42,13.45,13.42,13.45,42400.0
2019-02-14 11:40:00,13.46,13.46,13.45,13.45,12620.0,13.46,13.46,13.45,13.45,12620.0
2019-02-14 11:45:00,13.46,13.47,13.45,13.46,17092.0,13.46,13.47,13.45,13.46,17092.0
2019-02-14 11:50:00,13.46,13.47,13.46,13.47,12000.0,13.46,13.47,13.46,13.47,12000.0
2019-02-14 11:55:00,13.47,13.47,13.46,13.47,13232.0,13.47,13.47,13.46,13.47,13232.0
2019-02-14 12:00:00,13.46,13.47,13.46,13.47,19324.0,13.46,13.47,13.46,13.47,19324.0
2019-02-14 12:05:00,13.47,13.47,13.47,13.47,10800.0,13.47,13.47,13.47,13.47,10800.0
2019-02-14 12:10:00,13.47,13.47,13.45,13.45,7600.0,13.47,13.47,13.45,13.45,7600.0
2019-02-14 12:15:00,13.46,13.48,13.45,13.47,177420.0,13.46,13.48,13.45,13.47,177420.0
2019-02-14 12:20:00,13.46,13.48,13.46,13.48,37140.0,13.46,13.48,13.46,13.48,37140.0
2019-02-14 12:25:00,13.49,13.49,13.48,13.48,12928.0,13.49,13.49,13.48,13.48,12928.0
2019-02-14 12:30:00,13.48,13.48,13.47,13.47,6800.0,13.48,13.48,13.47,13.47,6800.0
2019-02-14 12:35:00,13.47,13.48,13.46,13.47,13596.0,13.47,13.48,13.46,13.47,13596.0
2019-02-14 12:40:00,13.47,13.47,13.47,13.47,11904.0,13.47,13.47,13.47,13.47,11904.0
2019-02-14 12:45:00,13.48,13.48,13.47,13.47,5600.0,13.48,13.48,13.47,13.47,5600.0
2019-02-14 12:50:00,13.46,13.47,13.44,13.45,13232.0,13.46,13.47,13.44,13.45,13232.0
2019-02-14 12:55:00,13.46,13.47,13.46,13.46,22800.0,13.46,13.47,13.46,13.46,22800.0
2019-02-14 13:00:00,13.47,13.47,13.46,13.46,17212.0,13.47,13.47,13.46,13.46,17212.0
2019-02-14 13:05:00,13.46,13.47,13.46,13.47,116660.0,13.46,13.47,13.46,13.47,116660.0
2019-02-14 13:10:00,13.48,13.48,13.46,13.46,39676.0,13.48,13.48,13.46,13.46,39676.0
2019-02-14 13:15:00,13.46,13.47,13.46,13.47,12208.0,13.46,13.47,13.46,13.47,12208.0
2019-02-14 13:20:00,13.47,13.49,13.46,13.48,32000.0,13.47,13.49,13.46,13.48,32000.0
2019-02-14 13:25:00,13.48,13.48,13.44,13.46,134260.0,13.48,13.48,13.44,13.46,134260.0
2019-02-14 13:30:00,13.47,13.47,13.45,13.45,54368.0,13.47,13.47,13.45,13.45,54368.0
2019-02-14 13:35:00,13.45,13.46,13.45,13.45,23512.0,13.45,13.46,13.45,13.45,23512.0
2019-02-14 13:40:00,13.45,13.46,13.45,13.45,9696.0,13.45,13.46,13.45,13.45,9696.0
2019-02-14 13:45:00,13.46,13.46,13.45,13.46,11192.0,13.46,13.46,13.45,13.46,11192.0
2019-02-14 13:50:00,13.46,13.46,13.45,13.46,21512.0,13.46,13.46,13.45,13.46,21512.0
2019-02-14 13:55:00,13.46,13.47,13.46,13.47,7800.0,13.46,13.47,13.46,13.47,7800.0
2019-02-14 14:00:00,13.47,13.47,13.46,13.46,5468.0,13.47,13.47,13.46,13.46,5468.0
2019-02-14 14:05:00,13.46,13.47,13.46,13.46,18800.0,13.46,13.47,13.46,13.46,18800.0
2019-02-14 14:10:00,13.47,13.47,13.47,13.47,36424.0,13.47,13.47,13.47,13.47,36424.0
2019-02-14 14:15:00,13.47,13.49,13.47,13.49,21760.0,13.47,13.49,13.47,13.49,21760.0
2019-02-14 14:20:00,13.48,13.49,13.48,13.49,20212.0,13.48,13.49,13.48,13.49,20212.0
2019-02-14 14:25:00,13.49,13.5,13.48,13.5,45180.0,13.49,13.5,13.48,13.5,45180.0
2019-02-14 14:30:00,13.49,13.5,13.49,13.49,12400.0,13.49,13.5,13.49,13.49,12400.0
2019-02-14 14:35:00,13.49,13.5,13.49,13.5,25344.0,13.49,13.5,13.49,13.5,25344.0
2019-02-14 14:40:00,13.5,13.51,13.5,13.5,23496.0,13.5,13.51,13.5,13.5,23496.0
2019-02-14 14:45:00,13.51,13.51,13.5,13.5,28848.0,13.51,13.51,13.5,13.5,28848.0
2019-02-14 14:50:00,13.5,13.5,13.49,13.5,34016.0,13.5,13.5,13.49,13.5,34016.0
2019-02-14 14:55:00,13.5,13.51,13.48,13.51,91308.0,13.5,13.51,13.48,13.51,91308.0
2019-02-14 15:00:00,13.5,13.5,13.49,13.49,30156.0,13.5,13.5,13.49,13.49,30156.0
2019-02-14 15:05:00,13.49,13.52,13.49,13.5,52964.0,13.49,13.52,13.49,13.5,52964.0
2019-02-14 15:10:00,13.5,13.51,13.5,13.51,68768.0,13.5,13.51,13.5,13.51,68768.0
2019-02-14 15:15:00,13.51,13.51,13.5,13.5,47140.0,13.51,13.51,13.5,13.5,47140.0
2019-02-14 15:20:00,13.5,13.5,13.49,13.5,40912.0,13.5,13.5,13.49,13.5,40912.0
2019-02-14 15:25:00,13.5,13.5,13.49,13.49,51116.0,13.5,13.5,13.49,13.49,51116.0
2019-02-14 15:30:00,13.49,13.51,13.49,13.51,33220.0,13.49,13.51,13.49,13.51,33220.0
2019-02-14 15:35:00,13.5,13.53,13.5,13.53,57388.0,13.5,13.53,13.5,13.53,57388.0
2019-02-14 15:40:00,13.53,13.53,13.52,13.53,77048.0,13.53,13.53,13.52,13.53,77048.0
2019-02-14 15:45:00,13.53,13.53,13.51,13.52,104780.0,13.53,13.53,13.51,13.52,104780.0
2019-02-14 15:50:00,13.52,13.52,13.5,13.5,146848.0,13.52,13.52,13.5,13.5,146848.0
2019-02-14 15:55:00,13.5,13.51,13.48,13.49,639632.0,13.5,13.51,13.48,13.49,639632.0
2019-02-15 09:30:00,13.54,13.57,13.41,13.45,270480.0,13.54,13.57,13.41,13.45,270480.0
2019-02-15 09:35:00,13.45,13.47,13.4,13.4,32496.0,13.45,13.47,13.4,13.4,32496.0
2019-02-15 09:40:00,13.41,13.44,13.41,13.42,28732.0,13.41,13.44,13.41,13.42,28732.0
2019-02-15 09:45:00,13.42,13.47,13.41,13.47,100828.0,13.42,13.47,13.41,13.47,100828.0
2019-02-15 09:50:00,13.47,13.48,13.47,13.47,41840.0,13.47,13.48,13.47,13.47,41840.0
2019-02-15 09:55:00,13.47,13.48,13.44,13.47,108124.0,13.47,13.48,13.44,13.47,108124.0
2019-02-15 10:00:00,13.47,13.52,13.47,13.51,44356.0,13.47,13.52,13.47,13.51,44356.0
2019-02-15 10:05:00,13.51,13.51,13.49,13.49,22180.0,13.51,13.51,13.49,13.49,22180.0
2019-02-15 10:10:00,13.5,13.51,13.49,13.51,69264.0,13.5,13.51,13.49,13.51,69264.0
2019-02-15 10:15:00,13.51,13.53,13.51,13.51,104324.0,13.51,13.53,13.51,13.51,104324.0
2019-02-15 10:20:00,13.51,13.52,13.49,13.5,25932.0,13.51,13.52,13.49,13.5,25932.0
2019-02-15 10:25:00,13.5,13.52,13.49,13.49,23232.0,13.5,13.52,13.49,13.49,23232.0
2019-02-15 10:30:00,13.51,13.52,13.51,13.52,14000.0,13.51,13.52,13.51,13.52,14000.0
2019-02-15 10:35:00,13.52,13.53,13.51,13.52,32384.0,13.52,13.53,13.51,13.52,32384.0
2019-02-15 10:40:00,13.52,13.53,13.51,13.53,128240.0,13.52,13.53,13.51,13.53,128240.0
2019-02-15 10:45:00,13.53,13.54,13.51,13.51,32116.0,13.53,13.54,13.51,13.51,32116.0
2019-02-15 10:50:00,13.52,13.52,13.5,13.51,26500.0,13.52,13.52,13.5,13.51,26500.0
2019-02-15 10:55:00,13.51,13.52,13.49,13.49,24516.0,13.51,13.52,13.49,13.49,24516.0
2019-02-15 11:00:00,13.49,13.51,13.49,13.51,32568.0,13.49,13.51,13.49,13.51,32568.0
2019-02-15 11:05:00,13.51,13.51,13.49,13.49,40104.0,13.51,13.51,13.49,13.49,40104.0
2019-02-15 11:10:00,13.49,13.49,13.48,13.49,55640.0,13.49,13.49,13.48,13.49,55640.0
2019-02-15 11:15:00,13.49,13.49,13.48,13.49,63284.0,13.49,13.49,13.48,13.49,63284.0
2019-02-15 11:20:00,13.49,13.5,13.48,13.49,59740.0,13.49,13.5,13.48,13.49,59740.0
2019-02-15 11:25:00,13.49,13.51,13.49,13.51,18640.0,13.49,13.51,13.49,13.51,18640.0
2019-02-15 11:30:00,13.51,13.53,13.5,13.53,114224.0,13.51,13.53,13.5,13.53,114224.0
2019-02-15 11:35:00,13.52,13.52,13.5,13.5,25968.0,13.52,13.52,13.5,13.5,25968.0
2019-02-15 11:40:00,13.51,13.51,13.49,13.49,12596.0,13.51,13.51,13.49,13.49,12596.0
2019-02-15 11:45:00,13.49,13.51,13.49,13.5,21208.0,13.49,13.51,13.49,13.5,21208.0
2019-02-15 11:50:00,13.5,13.5,13.48,13.48,27028.0,13.5,13.5,13.48,13.48,27028.0
2019-02-15 11:55:00,13.48,13.5,13.48,13.49,18420.0,13.48,13.5,13.48,13.49,18420.0
2019-02-15 12:00:00,13.49,13.5,13.48,13.49,21380.0,13.49,13.5,13.48,13.49,21380.0
2019-02-15 12:05:00,13.49,13.49,13.48,13.49,17792.0,13.49,13.49,13.48,13.49,17792.0
2019-02-15 12:10:00,13.49,13.49,13.48,13.49,17236.0,13.49,13.49,13.48,13.49,17236.0
2019-02-15 12:15:00,13.49,13.5,13.49,13.49,35396.0,13.49,13.5,13.49,13.49,35396.0
2019-02-15 12:20:00,13.49,13.5,13.48,13.49,66364.0,13.49,13.5,13.48,13.49,66364.0
2019-02-15 12:25:00,13.49,13.5,13.49,13.5,18396.0,13.49,13.5,13.49,13.5,18396.0
2019-02-15 12:30:00,13.5,13.51,13.5,13.51,10708.0,13.5,13.51,13.5,13.51,10708.0
2019-02-15 12:35:00,13.51,13.51,13.5,13.5,27856.0,13.51,13.51,13.5,13.5,27856.0
2019-02-15 12:40:00,13.5,13.5,13.49,13.49,14428.0,13.5,13.5,13.49,13.49,14428.0
2019-02-15 12:45:00,13.49,13.5,13.48,13.48,35264.0,13.49,13.5,13.48,13.48,35264.0
2019-02-15 12:50:00,13.48,13.49,13.47,13.48,37132.0,13.48,13.49,13.47,13.48,37132.0
2019-02-15 12:55:00,13.49,13.49,13.48,13.48,8244.0,13.49,13.49,13.48,13.48,8244.0
2019-02-15 13:00:00,13.48,13.51,13.48,13.49,61440.0,13.48,13.51,13.48,13.49,61440.0
2019-02-15 13:05:00,13.49,13.49,13.48,13.48,29736.0,13.49,13.49,13.48,13.48,29736.0
2019-02-15 13:10:00,13.49,13.49,13.48,13.48,12516.0,13.49,13.49,13.48,13.48,12516.0
2019-02-15 13:15:00,13.49,13.49,13.48,13.49,9600.0,13.49,13.49,13.48,13.49,9600.0
2019-02-15 13:20:00,13.49,13.49,13.48,13.49,40396.0,13.49,13.49,13.48,13.49,40396.0
2019-02-15 13:25:00,13.49,13.49,13.48,13.49,20632.0,13.49,13.49,13.48,13.49,20632.0
2019-02-15 13:30:00,13.48,13.49,13.47,13.47,165116.0,13.48,13.49,13.47,13.47,165116.0
2019-02-15 13:35:00,13.47,13.48,13.46,13.46,18424.0,13.47,13.48,13.46,13.46,18424.0
2019-02-15 13:40:00,13.46,13.47,13.45,13.47,54360.0,13.46,13.47,13.45,13.47,54360.0
2019-02-15 13:45:00,13.47,13.47,13.46,13.46,14800.0,13.47,13.47,13.46,13.46,14800.0
2019-02-15 13:50:00,13.46,13.46,13.45,13.46,20400.0,13.46,13.46,13.45,13.46,20400.0
2019-02-15 13:55:00,13.46,13.47,13.46,13.47,62424.0,13.46,13.47,13.46,13.47,62424.0
2019-02-15 14:00:00,13.47,13.5,13.47,13.5,79808.0,13.47,13.5,13.47,13.5,79808.0
2019-02-15 14:05:00,13.5,13.51,13.5,13.51,19304.0,13.5,13.51,13.5,13.51,19304.0
2019-02-15 14:10:00,13.51,13.51,13.5,13.5,50000.0,13.51,13.51,13.5,13.5,50000.0
2019-02-15 14:15:00,13.5,13.51,13.5,13.51,18188.0,13.5,13.51,13.5,13.51,18188.0
2019-02-15 14:20:00,13.5,13.51,13.49,13.51,26800.0,13.5,13.51,13.49,13.51,26800.0
2019-02-15 14:25:00,13.51,13.51,13.5,13.51,42444.0,13.51,13.51,13.5,13.51,42444.0
2019-02-15 14:30:00,13.51,13.52,13.51,13.52,88864.0,13.51,13.52,13.51,13.52,88864.0
2019-02-15 14:35:00,13.52,13.52,13.5,13.51,51608.0,13.52,13.52,13.5,13.51,51608.0
2019-02-15 14:40:00,13.51,13.52,13.51,13.51,16932.0,13.51,13.52,13.51,13.51,16932.0
2019-02-15 14:45:00,13.51,13.52,13.51,13.51,18420.0,13.51,13.52,13.51,13.51,18420.0
2019-02-15 14:50:00,13.52,13.52,13.5,13.5,77712.0,13.52,13.52,13.5,13.5,77712.0
2019-02-15 14:55:00,13.5,13.51,13.49,13.51,58508.0,13.5,13.51,13.49,13.51,58508.0
2019-02-15 15:00:00,13.51,13.51,13.5,13.5,20420.0,13.51,13.51,13.5,13.5,20420.0
2019-02-15 15:05:00,13.5,13.5,13.49,13.49,31608.0,13.5,13.5,13.49,13.49,31608.0
2019-02-15 15:10:00,13.49,13.49,13.48,13.49,25032.0,13.49,13.49,13.48,13.49,25032.0
2019-02-15 15:15:00,13.49,13.49,13.48,13.49,47048.0,13.49,13.49,13.48,13.49,47048.0
2019-02-15 15:20:00,13.49,13.49,13.48,13.48,19384.0,13.49,13.49,13.48,13.48,19384.0
2019-02-15 15:25:00,13.47,13.47,13.46,13.46,51148.0,13.47,13.47,13.46,13.46,51148.0
2019-02-15 15:30:00,13.46,13.47,13.45,13.47,53620.0,13.46,13.47,13.45,13.47,53620.0
2019-02-15 15:35:00,13.47,13.48,13.46,13.46,58596.0,13.47,13.48,13.46,13.46,58596.0
2019-02-15 15:40:00,13.47,13.47,13.46,13.47,86608.0,13.47,13.47,13.46,13.47,86608.0
2019-02-15 15:45:00,13.47,13.5,13.47,13.49,125584.0,13.47,13.5,13.47,13.49,125584.0
2019-02-15 15:50:00,13.49,13.49,13.48,13.49,140104.0,13.49,13.49,13.48,13.49,140104.0
2019-02-15 15:55:00,13.49,13.51,13.49,13.51,165708.0,13.49,13.51,13.49,13.51,165708.0
2019-02-19 09:30:00,13.5,13.52,13.48,13.5,94692.0,13.5,13.52,13.48,13.5,94692.0
2019-02-19 09:35:00,13.47,13.47,13.47,13.47,1200.0,13.47,13.47,13.47,13.47,1200.0
2019-02-19 09:40:00,13.47,13.47,13.44,13.46,22292.0,13.47,13.47,13.44,13.46,22292.0
2019-02-19 09:45:00,13.45,13.45,13.41,13.42,46284.0,13.45,13.45,13.41,13.42,46284.0
2019-02-19 09:50:00,13.4,13.42,13.39,13.41,28340.0,13.4,13.42,13.39,13.41,28340.0
2019-02-19 09:55:00,13.41,13.42,13.39,13.42,55572.0,13.41,13.42,13.39,13.42,55572.0
2019-02-19 10:00:00,13.42,13.42,13.4,13.41,34296.0,13.42,13.42,13.4,13.41,34296.0
2019-02-19 10:05:00,13.41,13.41,13.38,13.38,34000.0,13.41,13.41,13.38,13.38,34000.0
2019-02-19 10:10:00,13.39,13.4,13.37,13.4,43112.0,13.39,13.4,13.37,13.4,43112.0
2019-02-19 10:15:00,13.39,13.4,13.35,13.35,33200.0,13.39,13.4,13.35,13.35,33200.0
2019-02-19 10:20:00,13.35,13.38,13.34,13.37,38024.0,13.35,13.38,13.34,13.37,38024.0
2019-02-19 10:25:00,13.36,13.4,13.35,13.37,46052.0,13.36,13.4,13.35,13.37,46052.0
2019-02-19 10:30:00,13.35,13.36,13.32,13.32,47404.0,13.35,13.36,13.32,13.32,47404.0
2019-02-19 10:35:00,13.33,13.35,13.31,13.33,136664.0,13.33,13.35,13.31,13.33,136664.0
2019-02-19 10:40:00,13.33,13.33,13.31,13.31,84000.0,13.33,13.33,13.31,13.31,84000.0
2019-02-19 10:45:00,13.32,13.34,13.31,13.32,127288.0,13.32,13.34,13.31,13.32,127288.0
2019-02-19 10:50:00,13.32,13.33,13.31,13.31,60860.0,13.32,13.33,13.31,13.31,60860.0
2019-02-19 10:55:00,13.32,13.33,13.31,13.32,25580.0,13.32,13.33,13.31,13.32,25580.0
2019-02-19 11:00:00,13.33,13.35,13.32,13.34,116692.0,13.33,13.35,13.32,13.34,116692.0
2019-02-19 11:05:00,13.34,13.38,13.34,13.37,26240.0,13.34,13.38,13.34,13.37,26240.0
2019-02-19 11:10:00,13.37,13.37,13.37,13.37,14036.0,13.37,13.37,13.37,13.37,14036.0
2019-02-19 11:15:00,13.38,13.38,13.35,13.35,62688.0,13.38,13.38,13.35,13.35,62688.0
2019-02-19 11:20:00,13.35,13.36,13.35,13.35,27920.0,13.35,13.36,13.35,13.35,27920.0
2019-02-19 11:25:00,13.35,13.35,13.32,13.33,65020.0,13.35,13.35,13.32,13.33,65020.0
2019-02-19 11:30:00,13.33,13.33,13.31,13.31,32944.0,13.33,13.33,13.31,13.31,32944.0
2019-02-19 11:35:00,13.31,13.33,13.31,13.32,40196.0,13.31,13.33,13.31,13.32,40196.0
2019-02-19 11:40:00,13.32,13.32,13.31,13.31,22528.0,13.32,13.32,13.31,13.31,22528.0
2019-02-19 11:45:00,13.31,13.35,13.31,13.34,33708.0,13.31,13.35,13.31,13.34,33708.0
2019-02-19 11:50:00,13.34,13.35,13.33,13.35,17600.0,13.34,13.35,13.33,13.35,17600.0
2019-02-19 11:55:00,13.35,13.36,13.34,13.36,29848.0,13.35,13.36,13.34,13.36,29848.0
2019-02-19 12:00:00,13.35,13.36,13.35,13.36,17328.0,13.35,13.36,13.35,13.36,17328.0
2019-02-19 12:05:00,13.36,13.37,13.36,13.36,28208.0,13.36,13.37,13.36,13.36,28208.0
2019-02-19 12:10:00,13.36,13.36,13.36,13.36,11752.0,13.36,13.36,13.36,13.36,11752.0
2019-02-19 12:15:00,13.36,13.36,13.35,13.35,22844.0,13.36,13.36,13.35,13.35,22844.0
2019-02-19 12:20:00,13.35,13.36,13.35,13.35,13300.0,13.35,13.36,13.35,13.35,13300.0
2019-02-19 12:25:00,13.36,13.36,13.36,13.36,15768.0,13.36,13.36,13.36,13.36,15768.0
2019-02-19 12:30:00,13.36,13.36,13.35,13.35,29296.0,13.36,13.36,13.35,13.35,29296.0
2019-02-19 12:35:00,13.35,13.35,13.34,13.34,8000.0,13.35,13.35,13.34,13.34,8000.0
2019-02-19 12:40:00,13.35,13.36,13.35,13.35,23676.0,13.35,13.36,13.35,13.35,23676.0
2019-02-19 12:45:00,13.35,13.35,13.34,13.34,11680.0,13.35,13.35,13.34,13.34,11680.0
2019-02-19 12:50:00,13.34,13.35,13.33,13.35,14712.0,13.34,13.35,13.33,13.35,14712.0
2019-02-19 12:55:00,13.34,13.35,13.34,13.34,19904.0,13.34,13.35,13.34,13.34,19904.0
2019-02-19 13:00:00,13.34,13.34,13.34,13.34,8400.0,13.34,13.34,13.34,13.34,8400.0
2019-02-19 13:05:00,13.34,13.34,13.31,13.31,17772.0,13.34,13.34,13.31,13.31,17772.0
2019-02-19 13:10:00,13.31,13.32,13.31,13.32,14800.0,13.31,13.32,13.31,13.32,14800.0
2019-02-19 13:15:00,13.33,13.33,13.31,13.31,20036.0,13.33,13.33,13.31,13.31,20036.0
2019-02-19 13:20:00,13.32,13.33,13.31,13.32,28528.0,13.32,13.33,13.31,13.32,28528.0
2019-02-19 13:25:00,13.32,13.32,13.31,13.31,29804.0,13.32,13.32,13.31,13.31,29804.0
2019-02-19 13:30:00,13.3,13.31,13.29,13.3,61936.0,13.3,13.31,13.29,13.3,61936.0
2019-02-19 13:35:00,13.3,13.3,13.28,13.29,24020.0,13.3,13.3,13.28,13.29,24020.0
2019-02-19 13:40:00,13.29,13.29,13.28,13.28,37448.0,13.29,13.29,13.28,13.28,37448.0
2019-02-19 13:45:00,13.28,13.28,13.28,13.28,19032.0,13.28,13.28,13.28,13.28,19032.0
2019-02-19 13:50:00,13.28,13.3,13.28,13.29,39340.0,13.28,13.3,13.28,13.29,39340.0
2019-02-19 13:55:00,13.29,13.31,13.29,13.3,17652.0,13.29,13.31,13.29,13.3,17652.0
2019-02-19 14:00:00,13.31,13.33,13.31,13.32,41736.0,13.31,13.33,13.31,13.32,41736.0
2019-02-19 14:05:00,13.33,13.35,13.33,13.35,17680.0,13.33,13.35,13.33,13.35,17680.0
2019-02-19 14:10:00,13.35,13.35,13.32,13.34,209076.0,13.35,13.35,13.32,13.34,209076.0
2019-02-19 14:15:00,13.34,13.34,13.33,13.33,58464.0,13.34,13.34,13.33,13.33,58464.0
2019-02-19 14:20:00,13.33,13.34,13.31,13.31,40120.0,13.33,13.34,13.31,13.31,40120.0
2019-02-19 14:25:00,13.31,13.31,13.31,13.31,21912.0,13.31,13.31,13.31,13.31,21912.0
2019-02-19 14:30:00,13.31,13.35,13.31,13.35,93560.0,13.31,13.35,13.31,13.35,93560.0
2019-02-19 14:35:00,13.35,13.36,13.35,13.36,21424.0,13.35,13.36,13.35,13.36,21424.0
2019-02-19 14:40:00,13.36,13.36,13.35,13.36,26300.0,13.36,13.36,13.35,13.36,26300.0
2019-02-19 14:45:00,13.36,13.36,13.35,13.36,17304.0,13.36,13.36,13.35,13.36,17304.0
2019-02-19 14:50:00,13.35,13.36,13.35,13.36,13532.0,13.35,13.36,13.35,13.36,13532.0
2019-02-19 14:55:00,13.36,13.36,13.34,13.34,27200.0,13.36,13.36,13.34,13.34,27200.0
2019-02-19 15:00:00,13.34,13.34,13.34,13.34,44668.0,13.34,13.34,13.34,13.34,44668.0
2019-02-19 15:05:00,13.34,13.34,13.33,13.34,58572.0,13.34,13.34,13.33,13.34,58572.0
2019-02-19 15:10:00,13.34,13.35,13.34,13.35,25236.0,13.34,13.35,13.34,13.35,25236.0
2019-02-19 15:15:00,13.35,13.35,13.34,13.34,26668.0,13.35,13.35,13.34,13.34,26668.0
2019-02-19 15:20:00,13.34,13.34,13.33,13.34,29636.0,13.34,13.34,13.33,13.34,29636.0
2019-02-19 15:25:00,13.34,13.34,13.33,13.34,26848.0,13.34,13.34,13.33,13.34,26848.0
2019-02-19 15:30:00,13.34,13.38,13.34,13.37,63908.0,13.34,13.38,13.34,13.37,63908.0
2019-02-19 15:35:00,13.37,13.38,13.37,13.37,47240.0,13.37,13.38,13.37,13.37,47240.0
2019-02-19 15:40:00,13.37,13.38,13.37,13.38,77548.0,13.37,13.38,13.37,13.38,77548.0
2019-02-19 15:45:00,13.38,13.38,13.37,13.37,117580.0,13.38,13.38,13.37,13.37,117580.0
2019-02-19 15:50:00,13.37,13.37,13.35,13.35,162740.0,13.37,13.37,13.35,13.35,162740.0
2019-02-19 15:55:00,13.35,13.35,13.32,13.33,337532.0,13.35,13.35,13.32,13.33,337532.0
2019-02-20 09:30:00,13.36,13.36,13.3,13.31,37800.0,13.36,13.36,13.3,13.31,37800.0
2019-02-20 09:35:00,13.31,13.33,13.28,13.31,28864.0,13.31,13.33,13.28,13.31,28864.0
2019-02-20 09:40:00,13.31,13.35,13.3,13.33,40880.0,13.31,13.35,13.3,13.33,40880.0
2019-02-20 09:45:00,13.35,13.36,13.29,13.32,111200.0,13.35,13.36,13.29,13.32,111200.0
2019-02-20 09:50:00,13.31,13.36,13.31,13.34,179200.0,13.31,13.36,13.31,13.34,179200.0
2019-02-20 09:55:00,13.33,13.34,13.31,13.34,121336.0,13.33,13.34,13.31,13.34,121336.0
2019-02-20 10:00:00,13.34,13.34,13.3,13.31,53200.0,13.34,13.34,13.3,13.31,53200.0
2019-02-20 10:05:00,13.31,13.31,13.28,13.29,63204.0,13.31,13.31,13.28,13.29,63204.0
2019-02-20 10:10:00,13.29,13.31,13.29,13.3,28508.0,13.29,13.31,13.29,13.3,28508.0
2019-02-20 10:15:00,13.29,13.3,13.27,13.27,19964.0,13.29,13.3,13.27,13.27,19964.0
2019-02-20 10:20:00,13.27,13.3,13.27,13.29,22264.0,13.27,13.3,13.27,13.29,22264.0
2019-02-20 10:25:00,13.28,13.3,13.28,13.29,27052.0,13.28,13.3,13.28,13.29,27052.0
2019-02-20 10:30:00,13.29,13.29,13.27,13.28,37592.0,13.29,13.29,13.27,13.28,37592.0
2019-02-20 10:35:00,13.28,13.31,13.28,13.3,36432.0,13.28,13.31,13.28,13.3,36432.0
2019-02-20 10:40:00,13.31,13.31,13.28,13.29,24336.0,13.31,13.31,13.28,13.29,24336.0
2019-02-20 10:45:00,13.3,13.3,13.26,13.26,21676.0,13.3,13.3,13.26,13.26,21676.0
2019-02-20 10:50:00,13.26,13.28,13.26,13.27,24240.0,13.26,13.28,13.26,13.27,24240.0
2019-02-20 10:55:00,13.27,13.27,13.25,13.27,17024.0,13.27,13.27,13.25,13.27,17024.0
2019-02-20 11:00:00,13.26,13.28,13.26,13.26,71684.0,13.26,13.28,13.26,13.26,71684.0
2019-02-20 11:05:00,13.27,13.27,13.24,13.26,36548.0,13.27,13.27,13.24,13.26,36548.0
2019-02-20 11:10:00,13.26,13.27,13.25,13.26,45784.0,13.26,13.27,13.25,13.26,45784.0
2019-02-20 11:15:00,13.26,13.26,13.24,13.24,27128.0,13.26,13.26,13.24,13.24,27128.0
2019-02-20 11:20:00,13.24,13.24,13.22,13.22,29788.0,13.24,13.24,13.22,13.22,29788.0
2019-02-20 11:25:00,13.22,13.23,13.21,13.21,28800.0,13.22,13.23,13.21,13.21,28800.0
2019-02-20 11:30:00,13.21,13.21,13.19,13.2,28640.0,13.21,13.21,13.19,13.2,28640.0
2019-02-20 11:35:00,13.2,13.2,13.17,13.17,21108.0,13.2,13.2,13.17,13.17,21108.0
2019-02-20 11:40:00,13.17,13.19,13.16,13.19,31584.0,13.17,13.19,13.16,13.19,31584.0
2019-02-20 11:45:00,13.19,13.19,13.11,13.11,69920.0,13.19,13.19,13.11,13.11,69920.0
2019-02-20 11:50:00,13.12,13.17,13.11,13.17,66964.0,13.12,13.17,13.11,13.17,66964.0
2019-02-20 11:55:00,13.17,13.17,13.12,13.13,36860.0,13.17,13.17,13.12,13.13,36860.0
2019-02-20 12:00:00,13.13,13.13,13.1,13.13,47936.0,13.13,13.13,13.1,13.13,47936.0
2019-02-20 12:05:00,13.13,13.13,13.1,13.1,36076.0,13.13,13.13,13.1,13.1,36076.0
2019-02-20 12:10:00,13.1,13.11,13.09,13.09,31040.0,13.1,13.11,13.09,13.09,31040.0
2019-02-20 12:15:00,13.09,13.1,13.07,13.09,33300.0,13.09,13.1,13.07,13.09,33300.0
2019-02-20 12:20:00,13.09,13.09,13.05,13.05,31764.0,13.09,13.09,13.05,13.05,31764.0
2019-02-20 12:25:00,13.06,13.06,13.01,13.03,32340.0,13.06,13.06,13.01,13.03,32340.0
2019-02-20 12:30:00,13.02,13.04,13.02,13.02,28136.0,13.02,13.04,13.02,13.02,28136.0
2019-02-20 12:35:00,13.02,13.05,13.02,13.03,88020.0,13.02,13.05,13.02,13.03,88020.0
2019-02-20 12:40:00,13.04,13.06,13.02,13.02,26400.0,13.04,13.06,13.02,13.02,26400.0
2019-02-20 12:45:00,13.02,13.03,13.0,13.01,65584.0,13.02,13.03,13.0,13.01,65584.0
2019-02-20 12:50:00,13.01,13.02,13.0,13.01,222576.0,13.01,13.02,13.0,13.01,222576.0
2019-02-20 12:55:00,13.01,13.06,13.0,13.06,282484.0,13.01,13.06,13.0,13.06,282484.0
2019-02-20 13:00:00,13.06,13.11,13.05,13.1,71112.0,13.06,13.11,13.05,13.1,71112.0
2019-02-20 13:05:00,13.1,13.12,13.09,13.1,50740.0,13.1,13.12,13.09,13.1,50740.0
2019-02-20 13:10:00,13.1,13.15,13.09,13.15,82036.0,13.1,13.15,13.09,13.15,82036.0
2019-02-20 13:15:00,13.15,13.16,13.13,13.14,47140.0,13.15,13.16,13.13,13.14,47140.0
2019-02-20 13:20:00,13.15,13.16,13.14,13.16,30812.0,13.15,13.16,13.14,13.16,30812.0
2019-02-20 13:25:00,13.16,13.22,13.16,13.22,69620.0,13.16,13.22,13.16,13.22,69620.0
2019-02-20 13:30:00,13.22,13.24,13.21,13.22,59904.0,13.22,13.24,13.21,13.22,59904.0
2019-02-20 13:35:00,13.22,13.23,13.22,13.22,125400.0,13.22,13.23,13.22,13.22,125400.0
2019-02-20 13:40:00,13.23,13.24,13.21,13.22,69720.0,13.23,13.24,13.21,13.22,69720.0
2019-02-20 13:45:00,13.22,13.26,13.22,13.25,142304.0,13.22,13.26,13.22,13.25,142304.0
2019-02-20 13:50:00,13.25,13.25,13.24,13.24,26768.0,13.25,13.25,13.24,13.24,26768.0
2019-02-20 13:55:00,13.25,13.25,13.22,13.25,65520.0,13.25,13.25,13.22,13.25,65520.0
2019-02-20 14:00:00,13.25,13.25,13.2,13.21,39612.0,13.25,13.25,13.2,13.21,39612.0
2019-02-20 14:05:00,13.21,13.25,13.2,13.24,79300.0,13.21,13.25,13.2,13.24,79300.0
2019-02-20 14:10:00,13.24,13.26,13.21,13.25,83056.0,13.24,13.26,13.21,13.25,83056.0
2019-02-20 14:15:00,13.24,13.25,13.2,13.2,88120.0,13.24,13.25,13.2,13.2,88120.0
2019-02-20 14:20:00,13.21,13.25,13.18,13.25,149256.0,13.21,13.25,13.18,13.25,149256.0
2019-02-20 14:25:00,13.25,13.25,13.22,13.24,42452.0,13.25,13.25,13.22,13.24,42452.0
2019-02-20 14:30:00,13.25,13.28,13.24,13.28,70852.0,13.25,13.28,13.24,13.28,70852.0
2019-02-20 14:35:00,13.28,13.29,13.27,13.27,29428.0,13.28,13.29,13.27,13.27,29428.0
2019-02-20 14:40:00,13.27,13.28,13.24,13.25,43064.0,13.27,13.28,13.24,13.25,43064.0
2019-02-20 14:45:00,13.25,13.26,13.24,13.26,20848.0,13.25,13.26,13.24,13.26,20848.0
2019-02-20 14:50:00,13.26,13.28,13.26,13.26,35468.0,13.26,13.28,13.26,13.26,35468.0
2019-02-20 14:55:00,13.26,13.27,13.24,13.26,121192.0,13.26,13.27,13.24,13.26,121192.0
2019-02-20 15:00:00,13.26,13.28,13.25,13.28,58020.0,13.26,13.28,13.25,13.28,58020.0
2019-02-20 15:05:00,13.28,13.28,13.27,13.28,53228.0,13.28,13.28,13.27,13.28,53228.0
2019-02-20 15:10:00,13.28,13.29,13.26,13.26,35348.0,13.28,13.29,13.26,13.26,35348.0
2019-02-20 15:15:00,13.26,13.28,13.26,13.28,40044.0,13.26,13.28,13.26,13.28,40044.0
2019-02-20 15:20:00,13.28,13.3,13.28,13.3,65824.0,13.28,13.3,13.28,13.3,65824.0
2019-02-20 15:25:00,13.3,13.31,13.28,13.29,49176.0,13.3,13.31,13.28,13.29,49176.0
2019-02-20 15:30:00,13.29,13.31,13.28,13.31,241440.0,13.29,13.31,13.28,13.31,241440.0
2019-02-20 15:35:00,13.31,13.32,13.3,13.32,113280.0,13.31,13.32,13.3,13.32,113280.0
2019-02-20 15:40:00,13.32,13.32,13.29,13.3,280148.0,13.32,13.32,13.29,13.3,280148.0
2019-02-20 15:45:00,13.3,13.33,13.3,13.31,197780.0,13.3,13.33,13.3,13.31,197780.0
2019-02-20 15:50:00,13.31,13.31,13.29,13.3,308564.0,13.31,13.31,13.29,13.3,308564.0
2019-02-20 15:55:00,13.3,13.37,13.3,13.37,634748.0,13.3,13.37,13.3,13.37,634748.0
2019-02-21 09:30:00,13.47,13.73,13.44,13.72,230520.0,13.47,13.73,13.44,13.72,230520.0
2019-02-21 09:35:00,13.73,13.96,13.7,13.9,621372.0,13.73,13.96,13.7,13.9,621372.0
2019-02-21 09:40:00,13.91,14.13,13.91,14.1,262544.0,13.91,14.13,13.91,14.1,262544.0
2019-02-21 09:45:00,14.09,14.11,13.96,14.05,167116.0,14.09,14.11,13.96,14.05,167116.0
2019-02-21 09:50:00,14.06,14.06,13.98,13.99,137212.0,14.06,14.06,13.98,13.99,137212.0
2019-02-21 09:55:00,14.0,14.05,13.99,14.02,331088.0,14.0,14.05,13.99,14.02,331088.0
2019-02-21 10:00:00,14.01,14.11,14.0,14.09,273268.0,14.01,14.11,14.0,14.09,273268.0
2019-02-21 10:05:00,14.08,14.15,14.08,14.13,157836.0,14.08,14.15,14.08,14.13,157836.0
2019-02-21 10:10:00,14.12,14.12,14.01,14.05,146260.0,14.12,14.12,14.01,14.05,146260.0
2019-02-21 10:15:00,14.06,14.08,13.97,14.08,82328.0,14.06,14.08,13.97,14.08,82328.0
2019-02-21 10:20:00,14.09,14.11,14.03,14.03,275508.0,14.09,14.11,14.03,14.03,275508.0
2019-02-21 10:25:00,14.03,14.03,13.86,13.91,240296.0,14.03,14.03,13.86,13.91,240296.0
2019-02-21 10:30:00,13.91,13.94,13.9,13.93,182112.0,13.91,13.94,13.9,13.93,182112.0
2019-02-21 10:35:00,13.92,13.99,13.9,13.95,370860.0,13.92,13.99,13.9,13.95,370860.0
2019-02-21 10:40:00,13.96,13.96,13.89,13.9,153272.0,13.96,13.96,13.89,13.9,153272.0
2019-02-21 10:45:00,13.89,13.92,13.88,13.92,505832.0,13.89,13.92,13.88,13.92,505832.0
2019-02-21 10:50:00,13.92,13.92,13.85,13.86,616244.0,13.92,13.92,13.85,13.86,616244.0
2019-02-21 10:55:00,13.86,13.88,13.85,13.88,279920.0,13.86,13.88,13.85,13.88,279920.0
2019-02-21 11:00:00,13.88,13.9,13.83,13.89,293812.0,13.88,13.9,13.83,13.89,293812.0
2019-02-21 11:05:00,13.9,13.98,13.89,13.98,73708.0,13.9,13.98,13.89,13.98,73708.0
2019-02-21 11:10:00,13.98,14.04,13.97,14.0,64812.0,13.98,14.04,13.97,14.0,64812.0
2019-02-21 11:15:00,14.0,14.03,13.98,13.99,72220.0,14.0,14.03,13.98,13.99,72220.0
2019-02-21 11:20:00,13.99,14.04,13.99,14.02,155316.0,13.99,14.04,13.99,14.02,155316.0
2019-02-21 11:25:00,14.02,14.03,14.01,14.02,113012.0,14.02,14.03,14.01,14.02,113012.0
2019-02-21 11:30:00,14.02,14.03,14.01,14.03,56208.0,14.02,14.03,14.01,14.03,56208.0
2019-02-21 11:35:00,14.02,14.03,14.01,14.02,55384.0,14.02,14.03,14.01,14.02,55384.0
2019-02-21 11:40:00,14.02,14.09,14.02,14.07,100060.0,14.02,14.09,14.02,14.07,100060.0
2019-02-21 11:45:00,14.06,14.11,14.06,14.09,244744.0,14.06,14.11,14.06,14.09,244744.0
2019-02-21 11:50:00,14.09,14.1,14.08,14.09,131756.0,14.09,14.1,14.08,14.09,131756.0
2019-02-21 11:55:00,14.09,14.1,14.09,14.09,76968.0,14.09,14.1,14.09,14.09,76968.0
2019-02-21 12:00:00,14.09,14.11,14.02,14.03,160764.0,14.09,14.11,14.02,14.03,160764.0
2019-02-21 12:05:00,14.03,14.04,14.03,14.03,138424.0,14.03,14.04,14.03,14.03,138424.0
2019-02-21 12:10:00,14.03,14.05,14.03,14.05,236004.0,14.03,14.05,14.03,14.05,236004.0
2019-02-21 12:15:00,14.05,14.05,14.03,14.04,135272.0,14.05,14.05,14.03,14.04,135272.0
2019-02-21 12:20:00,14.04,14.08,14.03,14.08,87000.0,14.04,14.08,14.03,14.08,87000.0
2019-02-21 12:25:00,14.08,14.09,14.06,14.07,82460.0,14.08,14.09,14.06,14.07,82460.0
2019-02-21 12:30:00,14.07,14.08,14.06,14.08,59240.0,14.07,14.08,14.06,14.08,59240.0
2019-02-21 12:35:00,14.08,14.11,14.08,14.09,169500.0,14.08,14.11,14.08,14.09,169500.0
2019-02-21 12:40:00,14.09,14.09,14.06,14.06,89984.0,14.09,14.09,14.06,14.06,89984.0
2019-02-21 12:45:00,14.06,14.09,14.06,14.09,66992.0,14.06,14.09,14.06,14.09,66992.0
2019-02-21 12:50:00,14.08,14.09,14.06,14.09,48992.0,14.08,14.09,14.06,14.09,48992.0
2019-02-21 12:55:00,14.09,14.09,14.06,14.08,29628.0,14.09,14.09,14.06,14.08,29628.0
2019-02-21 13:00:00,14.08,14.11,14.08,14.11,47576.0,14.08,14.11,14.08,14.11,47576.0
2019-02-21 13:05:00,14.11,14.13,14.11,14.13,36788.0,14.11,14.13,14.11,14.13,36788.0
2019-02-21 13:10:00,14.12,14.15,14.12,14.14,32408.0,14.12,14.15,14.12,14.14,32408.0
2019-02-21 13:15:00,14.14,14.17,14.14,14.16,99220.0,14.14,14.17,14.14,14.16,99220.0
2019-02-21 13:20:00,14.15,14.2,14.15,14.2,130532.0,14.15,14.2,14.15,14.2,130532.0
2019-02-21 13:25:00,14.2,14.22,14.15,14.21,127080.0,14.2,14.22,14.15,14.21,127080.0
2019-02-21 13:30:00,14.21,14.22,14.19,14.19,100936.0,14.21,14.22,14.19,14.19,100936.0
2019-02-21 13:35:00,14.19,14.2,14.12,14.12,92704.0,14.19,14.2,14.12,14.12,92704.0
2019-02-21 13:40:00,14.11,14.17,14.11,14.15,103232.0,14.11,14.17,14.11,14.15,103232.0
2019-02-21 13:45:00,14.15,14.17,14.15,14.17,53872.0,14.15,14.17,14.15,14.17,53872.0
2019-02-21 13:50:00,14.17,14.18,14.17,14.18,69272.0,14.17,14.18,14.17,14.18,69272.0
2019-02-21 13:55:00,14.18,14.21,14.18,14.2,92752.0,14.18,14.21,14.18,14.2,92752.0
2019-02-21 14:00:00,14.2,14.24,14.19,14.2,187968.0,14.2,14.24,14.19,14.2,187968.0
2019-02-21 14:05:00,14.21,14.24,14.21,14.24,102752.0,14.21,14.24,14.21,14.24,102752.0
2019-02-21 14:10:00,14.24,14.25,14.22,14.24,154996.0,14.24,14.25,14.22,14.24,154996.0
2019-02-21 14:15:00,14.24,14.27,14.21,14.25,181464.0,14.24,14.27,14.21,14.25,181464.0
2019-02-21 14:20:00,14.25,14.27,14.19,14.21,146596.0,14.25,14.27,14.19,14.21,146596.0
2019-02-21 14:25:00,14.2,14.21,14.13,14.13,68344.0,14.2,14.21,14.13,14.13,68344.0
2019-02-21 14:30:00,14.13,14.17,14.12,14.14,217972.0,14.13,14.17,14.12,14.14,217972.0
2019-02-21 14:35:00,14.14,14.19,14.14,14.18,127472.0,14.14,14.19,14.14,14.18,127472.0
2019-02-21 14:40:00,14.18,14.18,14.12,14.13,116228.0,14.18,14.18,14.12,14.13,116228.0
2019-02-21 14:45:00,14.12,14.15,14.1,14.11,83216.0,14.12,14.15,14.1,14.11,83216.0
2019-02-21 14:50:00,14.11,14.13,14.11,14.13,87404.0,14.11,14.13,14.11,14.13,87404.0
2019-02-21 14:55:00,14.13,14.18,14.13,14.17,125408.0,14.13,14.18,14.13,14.17,125408.0
2019-02-21 15:00:00,14.17,14.19,14.13,14.14,186604.0,14.17,14.19,14.13,14.14,186604.0
2019-02-21 15:05:00,14.15,14.16,14.14,14.15,136284.0,14.15,14.16,14.14,14.15,136284.0
2019-02-21 15:10:00,14.14,14.17,14.13,14.17,298300.0,14.14,14.17,14.13,14.17,298300.0
2019-02-21 15:15:00,14.17,14.19,14.15,14.18,282604.0,14.17,14.19,14.15,14.18,282604.0
2019-02-21 15:20:00,14.18,14.2,14.16,14.19,195340.0,14.18,14.2,14.16,14.19,195340.0
2019-02-21 15:25:00,14.19,14.2,14.12,14.14,221144.0,14.19,14.2,14.12,14.14,221144.0
2019-02-21 15:30:00,14.14,14.18,14.13,14.17,458392.0,14.14,14.18,14.13,14.17,458392.0
2019-02-21 15:35:00,14.16,14.19,14.15,14.18,365620.0,14.16,14.19,14.15,14.18,365620.0
2019-02-21 15:40:00,14.18,14.18,14.15,14.17,447976.0,14.18,14.18,14.15,14.17,447976.0
2019-02-21 15:45:00,14.17,14.18,14.16,14.16,342008.0,14.17,14.18,14.16,14.16,342008.0
2019-02-21 15:50:00,14.16,14.17,14.13,14.15,478260.0,14.16,14.17,14.13,14.15,478260.0
2019-02-21 15:55:00,14.15,14.15,14.11,14.13,888708.0,14.15,14.15,14.11,14.13,888708.0
2019-02-22 09:30:00,14.11,14.18,14.06,14.06,174884.0,14.11,14.18,14.06,14.06,174884.0
2019-02-22 09:35:00,14.06,14.19,14.04,14.19,32860.0,14.06,14.19,14.04,14.19,32860.0
2019-02-22 09:40:00,14.18,14.19,14.12,14.13,51068.0,14.18,14.19,14.12,14.13,51068.0
2019-02-22 09:45:00,14.13,14.17,14.12,14.15,129056.0,14.13,14.17,14.12,14.15,129056.0
2019-02-22 09:50:00,14.15,14.18,14.13,14.16,225948.0,14.15,14.18,14.13,14.16,225948.0
2019-02-22 09:55:00,14.16,14.2,14.15,14.19,122632.0,14.16,14.2,14.15,14.19,122632.0
2019-02-22 10:00:00,14.18,14.26,14.18,14.25,119696.0,14.18,14.26,14.18,14.25,119696.0
2019-02-22 10:05:00,14.26,14.36,14.25,14.35,165504.0,14.26,14.36,14.25,14.35,165504.0
2019-02-22 10:10:00,14.35,14.43,14.35,14.43,215232.0,14.35,14.43,14.35,14.43,215232.0
2019-02-22 10:15:00,14.44,14.44,14.4,14.42,206124.0,14.44,14.44,14.4,14.42,206124.0
2019-02-22 10:20:00,14.43,14.49,14.43,14.48,358872.0,14.43,14.49,14.43,14.48,358872.0
2019-02-22 10:25:00,14.48,14.52,14.48,14.51,348556.0,14.48,14.52,14.48,14.51,348556.0
2019-02-22 10:30:00,14.51,14.55,14.5,14.55,189956.0,14.51,14.55,14.5,14.55,189956.0
2019-02-22 10:35:00,14.55,14.6,14.5,14.53,369008.0,14.55,14.6,14.5,14.53,369008.0
2019-02-22 10:40:00,14.52,14.54,14.51,14.53,126136.0,14.52,14.54,14.51,14.53,126136.0
2019-02-22 10:45:00,14.54,14.56,14.52,14.55,72020.0,14.54,14.56,14.52,14.55,72020.0
2019-02-22 10:50:00,14.56,14.58,14.55,14.58,110796.0,14.56,14.58,14.55,14.58,110796.0
2019-02-22 10:55:00,14.58,14.62,14.58,14.61,103212.0,14.58,14.62,14.58,14.61,103212.0
2019-02-22 11:00:00,14.61,14.65,14.58,14.58,148544.0,14.61,14.65,14.58,14.58,148544.0
2019-02-22 11:05:00,14.58,14.61,14.56,14.6,66164.0,14.58,14.61,14.56,14.6,66164.0
2019-02-22 11:10:00,14.6,14.61,14.57,14.6,85892.0,14.6,14.61,14.57,14.6,85892.0
2019-02-22 11:15:00,14.6,14.63,14.57,14.63,88780.0,14.6,14.63,14.57,14.63,88780.0
2019-02-22 11:20:00,14.63,14.64,14.61,14.63,75376.0,14.63,14.64,14.61,14.63,75376.0
2019-02-22 11:25:00,14.62,14.67,14.62,14.65,85500.0,14.62,14.67,14.62,14.65,85500.0
2019-02-22 11:30:00,14.65,14.67,14.65,14.67,124500.0,14.65,14.67,14.65,14.67,124500.0
2019-02-22 11:35:00,14.67,14.68,14.65,14.67,130952.0,14.67,14.68,14.65,14.67,130952.0
2019-02-22 11:40:00,14.67,14.67,14.62,14.62,95188.0,14.67,14.67,14.62,14.62,95188.0
2019-02-22 11:45:00,14.62,14.63,14.6,14.61,78296.0,14.62,14.63,14.6,14.61,78296.0
2019-02-22 11:50:00,14.61,14.61,14.57,14.61,86104.0,14.61,14.61,14.57,14.61,86104.0
2019-02-22 11:55:00,14.62,14.64,14.61,14.64,54232.0,14.62,14.64,14.61,14.64,54232.0
2019-02-22 12:00:00,14.64,14.67,14.63,14.67,80900.0,14.64,14.67,14.63,14.67,80900.0
2019-02-22 12:05:00,14.67,14.67,14.63,14.64,174848.0,14.67,14.67,14.63,14.64,174848.0
2019-02-22 12:10:00,14.64,14.65,14.63,14.63,271712.0,14.64,14.65,14.63,14.63,271712.0
2019-02-22 12:15:00,14.63,14.64,14.61,14.61,563600.0,14.63,14.64,14.61,14.61,563600.0
2019-02-22 12:20:00,14.61,14.62,14.59,14.6,647204.0,14.61,14.62,14.59,14.6,647204.0
2019-02-22 12:25:00,14.6,14.62,14.6,14.61,456540.0,14.6,14.62,14.6,14.61,456540.0
2019-02-22 12:30:00,14.61,14.61,14.54,14.54,361556.0,14.61,14.61,14.54,14.54,361556.0
2019-02-22 12:35:00,14.54,14.55,14.52,14.54,256660.0,14.54,14.55,14.52,14.54,256660.0
2019-02-22 12:40:00,14.54,14.56,14.54,14.56,222284.0,14.54,14.56,14.54,14.56,222284.0
2019-02-22 12:45:00,14.56,14.57,14.55,14.56,101764.0,14.56,14.57,14.55,14.56,101764.0
2019-02-22 12:50:00,14.56,14.57,14.55,14.56,277480.0,14.56,14.57,14.55,14.56,277480.0
2019-02-22 12:55:00,14.56,14.57,14.55,14.56,81064.0,14.56,14.57,14.55,14.56,81064.0
2019-02-22 13:00:00,14.56,14.57,14.56,14.57,48404.0,14.56,14.57,14.56,14.57,48404.0
2019-02-22 13:05:00,14.57,14.57,14.46,14.47,154528.0,14.57,14.57,14.46,14.47,154528.0
2019-02-22 13:10:00,14.47,14.48,14.46,14.47,156320.0,14.47,14.48,14.46,14.47,156320.0
2019-02-22 13:15:00,14.47,14.49,14.44,14.45,63392.0,14.47,14.49,14.44,14.45,63392.0
2019-02-22 13:20:00,14.44,14.45,14.4,14.4,81040.0,14.44,14.45,14.4,14.4,81040.0
2019-02-22 13:25:00,14.4,14.43,14.39,14.43,165540.0,14.4,14.43,14.39,14.43,165540.0
2019-02-22 13:30:00,14.43,14.45,14.42,14.42,66176.0,14.43,14.45,14.42,14.42,66176.0
2019-02-22 13:35:00,14.42,14.45,14.42,14.45,74068.0,14.42,14.45,14.42,14.45,74068.0
2019-02-22 13:40:00,14.45,14.48,14.45,14.47,73280.0,14.45,14.48,14.45,14.47,73280.0
2019-02-22 13:45:00,14.47,14.48,14.43,14.45,263156.0,14.47,14.48,14.43,14.45,263156.0
2019-02-22 13:50:00,14.44,14.48,14.44,14.44,73620.0,14.44,14.48,14.44,14.44,73620.0
2019-02-22 13:55:00,14.43,14.46,14.43,14.46,80344.0,14.43,14.46,14.43,14.46,80344.0
2019-02-22 14:00:00,14.47,14.49,14.46,14.48,97888.0,14.47,14.49,14.46,14.48,97888.0
2019-02-22 14:05:00,14.48,14.52,14.47,14.52,135672.0,14.48,14.52,14.47,14.52,135672.0
2019-02-22 14:10:00,14.52,14.54,14.5,14.53,99480.0,14.52,14.54,14.5,14.53,99480.0
2019-02-22 14:15:00,14.53,14.55,14.53,14.55,72148.0,14.53,14.55,14.53,14.55,72148.0
2019-02-22 14:20:00,14.55,14.56,14.52,14.53,128276.0,14.55,14.56,14.52,14.53,128276.0
2019-02-22 14:25:00,14.53,14.56,14.53,14.56,103872.0,14.53,14.56,14.53,14.56,103872.0
2019-02-22 14:30:00,14.56,14.56,14.53,14.53,161604.0,14.56,14.56,14.53,14.53,161604.0
2019-02-22 14:35:00,14.53,14.54,14.48,14.53,199148.0,14.53,14.54,14.48,14.53,199148.0
2019-02-22 14:40:00,14.53,14.53,14.49,14.5,141620.0,14.53,14.53,14.49,14.5,141620.0
2019-02-22 14:45:00,14.5,14.5,14.48,14.5,88508.0,14.5,14.5,14.48,14.5,88508.0
2019-02-22 14:50:00,14.5,14.54,14.49,14.49,118832.0,14.5,14.54,14.49,14.49,118832.0
2019-02-22 14:55:00,14.49,14.51,14.49,14.49,72168.0,14.49,14.51,14.49,14.49,72168.0
2019-02-22 15:00:00,14.49,14.52,14.48,14.52,56044.0,14.49,14.52,14.48,14.52,56044.0
2019-02-22 15:05:00,14.52,14.54,14.52,14.54,130804.0,14.52,14.54,14.52,14.54,130804.0
2019-02-22 15:10:00,14.54,14.54,14.52,14.52,66492.0,14.54,14.54,14.52,14.52,66492.0
2019-02-22 15:15:00,14.52,14.53,14.52,14.53,81956.0,14.52,14.53,14.52,14.53,81956.0
2019-02-22 15:20:00,14.53,14.53,14.51,14.51,70056.0,14.53,14.53,14.51,14.51,70056.0
2019-02-22 15:25:00,14.51,14.55,14.51,14.55,78856.0,14.51,14.55,14.51,14.55,78856.0
2019-02-22 15:30:00,14.55,14.55,14.52,14.52,132528.0,14.55,14.55,14.52,14.52,132528.0
2019-02-22 15:35:00,14.52,14.53,14.51,14.52,100280.0,14.52,14.53,14.51,14.52,100280.0
2019-02-22 15:40:00,14.52,14.55,14.52,14.55,148584.0,14.52,14.55,14.52,14.55,148584.0
2019-02-22 15:45:00,14.55,14.56,14.54,14.56,156664.0,14.55,14.56,14.54,14.56,156664.0
2019-02-22 15:50:00,14.56,14.58,14.55,14.58,251376.0,14.56,14.58,14.55,14.58,251376.0
2019-02-22 15:55:00,14.58,14.6,14.57,14.57,371456.0,14.58,14.6,14.57,14.57,371456.0
2019-02-25 09:30:00,14.61,14.71,14.61,14.67,194520.0,14.61,14.71,14.61,14.67,194520.0
2019-02-25 09:35:00,14.66,14.67,14.59,14.6,47744.0,14.66,14.67,14.59,14.6,47744.0
2019-02-25 09:40:00,14.61,14.65,14.59,14.65,63464.0,14.61,14.65,14.59,14.65,63464.0
2019-02-25 09:45:00,14.65,14.7,14.63,14.64,47592.0,14.65,14.7,14.63,14.64,47592.0
2019-02-25 09:50:00,14.62,14.67,14.62,14.66,28720.0,14.62,14.67,14.62,14.66,28720.0
2019-02-25 09:55:00,14.65,14.65,14.62,14.62,20752.0,14.65,14.65,14.62,14.62,20752.0
2019-02-25 10:00:00,14.62,14.62,14.57,14.59,91656.0,14.62,14.62,14.57,14.59,91656.0
2019-02-25 10:05:00,14.59,14.62,14.59,14.62,67444.0,14.59,14.62,14.59,14.62,67444.0
2019-02-25 10:10:00,14.62,14.66,14.61,14.63,57696.0,14.62,14.66,14.61,14.63,57696.0
2019-02-25 10:15:00,14.64,14.68,14.62,14.67,37200.0,14.64,14.68,14.62,14.67,37200.0
2019-02-25 10:20:00,14.67,14.67,14.61,14.63,87712.0,14.67,14.67,14.61,14.63,87712.0
2019-02-25 10:25:00,14.63,14.68,14.63,14.65,175404.0,14.63,14.68,14.63,14.65,175404.0
2019-02-25 10:30:00,14.65,14.67,14.64,14.66,92088.0,14.65,14.67,14.64,14.66,92088.0
2019-02-25 10:35:00,14.65,14.68,14.65,14.65,71148.0,14.65,14.68,14.65,14.65,71148.0
2019-02-25 10:40:00,14.65,14.67,14.65,14.66,55660.0,14.65,14.67,14.65,14.66,55660.0
2019-02-25 10:45:00,14.66,14.69,14.65,14.68,37116.0,14.66,14.69,14.65,14.68,37116.0
2019-02-25 10:50:00,14.67,14.71,14.65,14.7,43912.0,14.67,14.71,14.65,14.7,43912.0
2019-02-25 10:55:00,14.7,14.71,14.69,14.7,146692.0,14.7,14.71,14.69,14.7,146692.0
2019-02-25 11:00:00,14.7,14.7,14.68,14.69,29628.0,14.7,14.7,14.68,14.69,29628.0
2019-02-25 11:05:00,14.69,14.7,14.68,14.68,40636.0,14.69,14.7,14.68,14.68,40636.0
2019-02-25 11:10:00,14.68,14.72,14.67,14.71,147468.0,14.68,14.72,14.67,14.71,147468.0
2019-02-25 11:15:00,14.72,14.73,14.71,14.72,58480.0,14.72,14.73,14.71,14.72,58480.0
2019-02-25 11:20:00,14.72,14.73,14.71,14.72,86800.0,14.72,14.73,14.71,14.72,86800.0
2019-02-25 11:25:00,14.72,14.74,14.72,14.74,75140.0,14.72,14.74,14.72,14.74,75140.0
2019-02-25 11:30:00,14.74,14.77,14.74,14.76,135540.0,14.74,14.77,14.74,14.76,135540.0
2019-02-25 11:35:00,14.76,14.79,14.76,14.77,37876.0,14.76,14.79,14.76,14.77,37876.0
2019-02-25 11:40:00,14.77,14.79,14.77,14.78,65244.0,14.77,14.79,14.77,14.78,65244.0
2019-02-25 11:45:00,14.78,14.81,14.76,14.8,115264.0,14.78,14.81,14.76,14.8,115264.0
2019-02-25 11:50:00,14.79,14.81,14.78,14.8,128288.0,14.79,14.81,14.78,14.8,128288.0
2019-02-25 11:55:00,14.8,14.81,14.8,14.81,103552.0,14.8,14.81,14.8,14.81,103552.0
2019-02-25 12:00:00,14.81,14.81,14.79,14.8,130664.0,14.81,14.81,14.79,14.8,130664.0
2019-02-25 12:05:00,14.8,14.83,14.8,14.82,240464.0,14.8,14.83,14.8,14.82,240464.0
2019-02-25 12:10:00,14.82,14.83,14.8,14.8,164220.0,14.82,14.83,14.8,14.8,164220.0
2019-02-25 12:15:00,14.81,14.81,14.74,14.74,102772.0,14.81,14.81,14.74,14.74,102772.0
2019-02-25 12:20:00,14.74,14.76,14.73,14.74,178516.0,14.74,14.76,14.73,14.74,178516.0
2019-02-25 12:25:00,14.74,14.76,14.72,14.75,179612.0,14.74,14.76,14.72,14.75,179612.0
2019-02-25 12:30:00,14.75,14.78,14.72,14.74,280872.0,14.75,14.78,14.72,14.74,280872.0
2019-02-25 12:35:00,14.74,14.79,14.74,14.77,160804.0,14.74,14.79,14.74,14.77,160804.0
2019-02-25 12:40:00,14.77,14.78,14.76,14.77,154180.0,14.77,14.78,14.76,14.77,154180.0
2019-02-25 12:45:00,14.77,14.79,14.76,14.78,156236.0,14.77,14.79,14.76,14.78,156236.0
2019-02-25 12:50:00,14.79,14.79,14.73,14.75,248620.0,14.79,14.79,14.73,14.75,248620.0
2019-02-25 12:55:00,14.76,14.77,14.73,14.76,451532.0,14.76,14.77,14.73,14.76,451532.0
2019-02-25 13:00:00,14.76,14.78,14.76,14.76,301640.0,14.76,14.78,14.76,14.76,301640.0
2019-02-25 13:05:00,14.76,14.78,14.76,14.77,219908.0,14.76,14.78,14.76,14.77,219908.0
2019-02-25 13:10:00,14.77,14.77,14.74,14.76,148204.0,14.77,14.77,14.74,14.76,148204.0
2019-02-25 13:15:00,14.76,14.77,14.76,14.77,115100.0,14.76,14.77,14.76,14.77,115100.0
2019-02-25 13:20:00,14.77,14.77,14.76,14.77,113888.0,14.77,14.77,14.76,14.77,113888.0
2019-02-25 13:25:00,14.77,14.79,14.77,14.77,46464.0,14.77,14.79,14.77,14.77,46464.0
2019-02-25 13:30:00,14.77,14.78,14.76,14.77,29872.0,14.77,14.78,14.76,14.77,29872.0
2019-02-25 13:35:00,14.76,14.78,14.76,14.78,26772.0,14.76,14.78,14.76,14.78,26772.0
2019-02-25 13:40:00,14.77,14.79,14.77,14.79,30400.0,14.77,14.79,14.77,14.79,30400.0
2019-02-25 13:45:00,14.79,14.8,14.78,14.8,101604.0,14.79,14.8,14.78,14.8,101604.0
2019-02-25 13:50:00,14.8,14.8,14.75,14.77,57040.0,14.8,14.8,14.75,14.77,57040.0
2019-02-25 13:55:00,14.77,14.78,14.76,14.78,61020.0,14.77,14.78,14.76,14.78,61020.0
2019-02-25 14:00:00,14.78,14.79,14.78,14.79,53944.0,14.78,14.79,14.78,14.79,53944.0
2019-02-25 14:05:00,14.79,14.8,14.78,14.8,18188.0,14.79,14.8,14.78,14.8,18188.0
2019-02-25 14:10:00,14.8,14.81,14.79,14.8,18364.0,14.8,14.81,14.79,14.8,18364.0
2019-02-25 14:15:00,14.79,14.8,14.79,14.79,30220.0,14.79,14.8,14.79,14.79,30220.0
2019-02-25 14:20:00,14.79,14.8,14.78,14.79,15700.0,14.79,14.8,14.78,14.79,15700.0
2019-02-25 14:25:00,14.79,14.8,14.78,14.8,26852.0,14.79,14.8,14.78,14.8,26852.0
2019-02-25 14:30:00,14.79,14.8,14.78,14.79,26808.0,14.79,14.8,14.78,14.79,26808.0
2019-02-25 14:35:00,14.78,14.79,14.78,14.79,20208.0,14.78,14.79,14.78,14.79,20208.0
2019-02-25 14:40:00,14.78,14.8,14.78,14.79,27060.0,14.78,14.8,14.78,14.79,27060.0
2019-02-25 14:45:00,14.79,14.8,14.79,14.8,28700.0,14.79,14.8,14.79,14.8,28700.0
2019-02-25 14:50:00,14.8,14.8,14.78,14.78,26000.0,14.8,14.8,14.78,14.78,26000.0
2019-02-25 14:55:00,14.78,14.79,14.76,14.77,132528.0,14.78,14.79,14.76,14.77,132528.0
2019-02-25 15:00:00,14.77,14.78,14.77,14.77,42552.0,14.77,14.78,14.77,14.77,42552.0
2019-02-25 15:05:00,14.77,14.77,14.76,14.77,49276.0,14.77,14.77,14.76,14.77,49276.0
2019-02-25 15:10:00,14.77,14.78,14.76,14.78,71892.0,14.77,14.78,14.76,14.78,71892.0
2019-02-25 15:15:00,14.78,14.78,14.77,14.77,41352.0,14.78,14.78,14.77,14.77,41352.0
2019-02-25 15:20:00,14.77,14.77,14.74,14.76,77560.0,14.77,14.77,14.74,14.76,77560.0
2019-02-25 15:25:00,14.75,14.77,14.74,14.76,359680.0,14.75,14.77,14.74,14.76,359680.0
2019-02-25 15:30:00,14.76,14.78,14.76,14.78,172312.0,14.76,14.78,14.76,14.78,172312.0
2019-02-25 15:35:00,14.78,14.81,14.78,14.81,128944.0,14.78,14.81,14.78,14.81,128944.0
2019-02-25 15:40:00,14.81,14.81,14.8,14.8,103748.0,14.81,14.81,14.8,14.8,103748.0
2019-02-25 15:45:00,14.8,14.81,14.79,14.79,124488.0,14.8,14.81,14.79,14.79,124488.0
2019-02-25 15:50:00,14.79,14.8,14.79,14.8,196056.0,14.79,14.8,14.79,14.8,196056.0
2019-02-25 15:55:00,14.8,14.81,14.79,14.8,448224.0,14.8,14.81,14.79,14.8,448224.0
2019-02-26 09:30:00,14.85,14.88,14.8,14.87,94500.0,14.85,14.88,14.8,14.87,94500.0
2019-02-26 09:35:00,14.87,14.89,14.81,14.87,82380.0,14.87,14.89,14.81,14.87,82380.0
2019-02-26 09:40:00,14.87,14.89,14.85,14.88,39772.0,14.87,14.89,14.85,14.88,39772.0
2019-02-26 09:45:00,14.89,14.9,14.86,14.88,48132.0,14.89,14.9,14.86,14.88,48132.0
2019-02-26 09:50:00,14.88,14.89,14.86,14.86,52168.0,14.88,14.89,14.86,14.86,52168.0
2019-02-26 09:55:00,14.87,14.89,14.85,14.88,67988.0,14.87,14.89,14.85,14.88,67988.0
2019-02-26 10:00:00,14.89,14.93,14.88,14.91,51868.0,14.89,14.93,14.88,14.91,51868.0
2019-02-26 10:05:00,14.92,14.95,14.91,14.93,49252.0,14.92,14.95,14.91,14.93,49252.0
2019-02-26 10:10:00,14.94,14.95,14.9,14.92,43016.0,14.94,14.95,14.9,14.92,43016.0
2019-02-26 10:15:00,14.92,14.94,14.91,14.93,32840.0,14.92,14.94,14.91,14.93,32840.0
2019-02-26 10:20:00,14.93,14.93,14.9,14.9,37992.0,14.93,14.93,14.9,14.9,37992.0
2019-02-26 10:25:00,14.9,14.92,14.88,14.92,55208.0,14.9,14.92,14.88,14.92,55208.0
2019-02-26 10:30:00,14.92,14.94,14.9,14.94,33128.0,14.92,14.94,14.9,14.94,33128.0
2019-02-26 10:35:00,14.93,14.94,14.9,14.9,42308.0,14.93,14.94,14.9,14.9,42308.0
2019-02-26 10:40:00,14.9,14.93,14.9,14.93,45876.0,14.9,14.93,14.9,14.93,45876.0
2019-02-26 10:45:00,14.93,14.93,14.89,14.9,46332.0,14.93,14.93,14.89,14.9,46332.0
2019-02-26 10:50:00,14.91,14.91,14.88,14.9,124460.0,14.91,14.91,14.88,14.9,124460.0
2019-02-26 10:55:00,14.9,14.91,14.86,14.87,133652.0,14.9,14.91,14.86,14.87,133652.0
2019-02-26 11:00:00,14.87,14.91,14.87,14.89,184396.0,14.87,14.91,14.87,14.89,184396.0
2019-02-26 11:05:00,14.9,14.92,14.88,14.91,48732.0,14.9,14.92,14.88,14.91,48732.0
2019-02-26 11:10:00,14.91,14.95,14.91,14.95,46016.0,14.91,14.95,14.91,14.95,46016.0
2019-02-26 11:15:00,14.95,14.95,14.92,14.92,24224.0,14.95,14.95,14.92,14.92,24224.0
2019-02-26 11:20:00,14.92,14.93,14.91,14.92,28076.0,14.92,14.93,14.91,14.92,28076.0
2019-02-26 11:25:00,14.91,14.92,14.91,14.91,19952.0,14.91,14.92,14.91,14.91,19952.0
2019-02-26 11:30:00,14.91,14.93,14.9,14.9,23204.0,14.91,14.93,14.9,14.9,23204.0
2019-02-26 11:35:00,14.9,14.9,14.89,14.89,22228.0,14.9,14.9,14.89,14.89,22228.0
2019-02-26 11:40:00,14.89,14.9,14.88,14.89,44300.0,14.89,14.9,14.88,14.89,44300.0
2019-02-26 11:45:00,14.89,14.92,14.88,14.91,52852.0,14.89,14.92,14.88,14.91,52852.0
2019-02-26 11:50:00,14.91,14.92,14.91,14.92,28724.0,14.91,14.92,14.91,14.92,28724.0
2019-02-26 11:55:00,14.92,14.92,14.89,14.89,25780.0,14.92,14.92,14.89,14.89,25780.0
2019-02-26 12:00:00,14.9,14.9,14.87,14.88,37264.0,14.9,14.9,14.87,14.88,37264.0
2019-02-26 12:05:00,14.89,14.89,14.87,14.89,163812.0,14.89,14.89,14.87,14.89,163812.0
2019-02-26 12:10:00,14.88,14.9,14.87,14.88,153852.0,14.88,14.9,14.87,14.88,153852.0
2019-02-26 12:15:00,14.88,14.9,14.87,14.87,187620.0,14.88,14.9,14.87,14.87,187620.0
2019-02-26 12:20:00,14.88,14.9,14.87,14.89,184328.0,14.88,14.9,14.87,14.89,184328.0
2019-02-26 12:25:00,14.89,14.89,14.88,14.88,96256.0,14.89,14.89,14.88,14.88,96256.0
2019-02-26 12:30:00,14.88,14.89,14.88,14.88,84448.0,14.88,14.89,14.88,14.88,84448.0
2019-02-26 12:35:00,14.88,14.88,14.85,14.86,104040.0,14.88,14.88,14.85,14.86,104040.0
2019-02-26 12:40:00,14.86,14.88,14.86,14.88,211832.0,14.86,14.88,14.86,14.88,211832.0
2019-02-26 12:45:00,14.88,14.88,14.87,14.87,188944.0,14.88,14.88,14.87,14.87,188944.0
2019-02-26 12:50:00,14.87,14.88,14.84,14.86,276724.0,14.87,14.88,14.84,14.86,276724.0
2019-02-26 12:55:00,14.85,14.86,14.78,14.78,98052.0,14.85,14.86,14.78,14.78,98052.0
2019-02-26 13:00:00,14.78,14.83,14.78,14.82,85504.0,14.78,14.83,14.78,14.82,85504.0
2019-02-26 13:05:00,14.82,14.83,14.81,14.82,37432.0,14.82,14.83,14.81,14.82,37432.0
2019-02-26 13:10:00,14.82,14.84,14.81,14.84,115252.0,14.82,14.84,14.81,14.84,115252.0
2019-02-26 13:15:00,14.84,14.84,14.83,14.84,47904.0,14.84,14.84,14.83,14.84,47904.0
2019-02-26 13:20:00,14.84,14.84,14.83,14.84,48428.0,14.84,14.84,14.83,14.84,48428.0
2019-02-26 13:25:00,14.84,14.84,14.82,14.82,100848.0,14.84,14.84,14.82,14.82,100848.0
2019-02-26 13:30:00,14.82,14.83,14.81,14.83,41708.0,14.82,14.83,14.81,14.83,41708.0
2019-02-26 13:35:00,14.83,14.83,14.81,14.83,58808.0,14.83,14.83,14.81,14.83,58808.0
2019-02-26 13:40:00,14.83,14.83,14.82,14.83,38284.0,14.83,14.83,14.82,14.83,38284.0
2019-02-26 13:45:00,14.83,14.84,14.8,14.82,375196.0,14.83,14.84,14.8,14.82,375196.0
2019-02-26 13:50:00,14.82,14.83,14.81,14.82,155828.0,14.82,14.83,14.81,14.82,155828.0
2019-02-26 13:55:00,14.82,14.83,14.8,14.81,312536.0,14.82,14.83,14.8,14.81,312536.0
2019-02-26 14:00:00,14.81,14.82,14.8,14.81,201044.0,14.81,14.82,14.8,14.81,201044.0
2019-02-26 14:05:00,14.81,14.81,14.77,14.78,369348.0,14.81,14.81,14.77,14.78,369348.0
2019-02-26 14:10:00,14.77,14.77,14.72,14.73,65668.0,14.77,14.77,14.72,14.73,65668.0
2019-02-26 14:15:00,14.73,14.73,14.72,14.72,28828.0,14.73,14.73,14.72,14.72,28828.0
2019-02-26 14:20:00,14.72,14.74,14.72,14.72,36000.0,14.72,14.74,14.72,14.72,36000.0
2019-02-26 14:25:00,14.72,14.72,14.71,14.71,17452.0,14.72,14.72,14.71,14.71,17452.0
2019-02-26 14:30:00,14.71,14.73,14.71,14.72,31980.0,14.71,14.73,14.71,14.72,31980.0
2019-02-26 14:35:00,14.72,14.74,14.72,14.74,27920.0,14.72,14.74,14.72,14.74,27920.0
2019-02-26 14:40:00,14.74,14.76,14.74,14.74,39992.0,14.74,14.76,14.74,14.74,39992.0
2019-02-26 14:45:00,14.74,14.74,14.73,14.74,28968.0,14.74,14.74,14.73,14.74,28968.0
2019-02-26 14:50:00,14.74,14.74,14.73,14.74,30308.0,14.74,14.74,14.73,14.74,30308.0
2019-02-26 14:55:00,14.74,14.75,14.74,14.75,20900.0,14.74,14.75,14.74,14.75,20900.0
2019-02-26 15:00:00,14.75,14.77,14.75,14.77,38620.0,14.75,14.77,14.75,14.77,38620.0
2019-02-26 15:05:00,14.77,14.77,14.76,14.76,33176.0,14.77,14.77,14.76,14.76,33176.0
2019-02-26 15:10:00,14.76,14.77,14.75,14.75,21584.0,14.76,14.77,14.75,14.75,21584.0
2019-02-26 15:15:00,14.75,14.76,14.74,14.74,35236.0,14.75,14.76,14.74,14.74,35236.0
2019-02-26 15:20:00,14.74,14.75,14.74,14.74,41740.0,14.74,14.75,14.74,14.74,41740.0
2019-02-26 15:25:00,14.74,14.74,14.74,14.74,41980.0,14.74,14.74,14.74,14.74,41980.0
2019-02-26 15:30:00,14.74,14.76,14.74,14.75,66200.0,14.74,14.76,14.74,14.75,66200.0
2019-02-26 15:35:00,14.75,14.75,14.74,14.74,55396.0,14.75,14.75,14.74,14.74,55396.0
2019-02-26 15:40:00,14.74,14.74,14.74,14.74,52144.0,14.74,14.74,14.74,14.74,52144.0
2019-02-26 15:45:00,14.74,14.74,14.72,14.73,77084.0,14.74,14.74,14.72,14.73,77084.0
2019-02-26 15:50:00,14.73,14.73,14.72,14.72,91340.0,14.73,14.73,14.72,14.72,91340.0
2019-02-26 15:55:00,14.72,14.74,14.72,14.73,171804.0,14.72,14.74,14.72,14.73,171804.0
2019-02-27 09:30:00,14.7,14.7,14.63,14.64,72352.0,14.7,14.7,14.63,14.64,72352.0
2019-02-27 09:35:00,14.64,14.72,14.64,14.72,10300.0,14.64,14.72,14.64,14.72,10300.0
2019-02-27 09:40:00,14.71,14.71,14.7,14.71,5600.0,14.71,14.71,14.7,14.71,5600.0
2019-02-27 09:45:00,14.72,14.74,14.69,14.69,18448.0,14.72,14.74,14.69,14.69,18448.0
2019-02-27 09:50:00,14.67,14.67,14.64,14.66,20428.0,14.67,14.67,14.64,14.66,20428.0
2019-02-27 09:55:00,14.66,14.67,14.61,14.62,26308.0,14.66,14.67,14.61,14.62,26308.0
2019-02-27 10:00:00,14.62,14.63,14.59,14.59,30996.0,14.62,14.63,14.59,14.59,30996.0
2019-02-27 10:05:00,14.59,14.62,14.58,14.62,28192.0,14.59,14.62,14.58,14.62,28192.0
2019-02-27 10:10:00,14.62,14.62,14.56,14.58,48084.0,14.62,14.62,14.56,14.58,48084.0
2019-02-27 10:15:00,14.57,14.61,14.57,14.61,44592.0,14.57,14.61,14.57,14.61,44592.0
2019-02-27 10:20:00,14.6,14.62,14.6,14.6,36008.0,14.6,14.62,14.6,14.6,36008.0
2019-02-27 10:25:00,14.6,14.61,14.56,14.58,31344.0,14.6,14.61,14.56,14.58,31344.0
2019-02-27 10:30:00,14.58,14.58,14.55,14.56,20832.0,14.58,14.58,14.55,14.56,20832.0
2019-02-27 10:35:00,14.56,14.59,14.56,14.58,18200.0,14.56,14.59,14.56,14.58,18200.0
2019-02-27 10:40:00,14.57,14.6,14.57,14.6,12400.0,14.57,14.6,14.57,14.6,12400.0
2019-02-27 10:45:00,14.6,14.6,14.57,14.59,9760.0,14.6,14.6,14.57,14.59,9760.0
2019-02-27 10:50:00,14.59,14.59,14.55,14.55,13312.0,14.59,14.59,14.55,14.55,13312.0
2019-02-27 10:55:00,14.55,14.55,14.53,14.53,14240.0,14.55,14.55,14.53,14.53,14240.0
2019-02-27 11:00:00,14.54,14.55,14.52,14.53,58948.0,14.54,14.55,14.52,14.53,58948.0
2019-02-27 11:05:00,14.54,14.55,14.53,14.55,30500.0,14.54,14.55,14.53,14.55,30500.0
2019-02-27 11:10:00,14.55,14.57,14.55,14.56,18228.0,14.55,14.57,14.55,14.56,18228.0
2019-02-27 11:15:00,14.56,14.56,14.54,14.54,12400.0,14.56,14.56,14.54,14.54,12400.0
2019-02-27 11:20:00,14.55,14.58,14.55,14.58,35868.0,14.55,14.58,14.55,14.58,35868.0
2019-02-27 11:25:00,14.57,14.59,14.56,14.59,14400.0,14.57,14.59,14.56,14.59,14400.0
2019-02-27 11:30:00,14.59,14.6,14.58,14.6,14800.0,14.59,14.6,14.58,14.6,14800.0
2019-02-27 11:35:00,14.6,14.61,14.6,14.61,11872.0,14.6,14.61,14.6,14.61,11872.0
2019-02-27 11:40:00,14.61,14.61,14.6,14.6,6800.0,14.61,14.61,14.6,14.6,6800.0
2019-02-27 11:45:00,14.6,14.6,14.6,14.6,14772.0,14.6,14.6,14.6,14.6,14772.0
2019-02-27 11:50:00,14.6,14.62,14.6,14.61,20580.0,14.6,14.62,14.6,14.61,20580.0
2019-02-27 11:55:00,14.61,14.61,14.6,14.61,12832.0,14.61,14.61,14.6,14.61,12832.0
2019-02-27 12:00:00,14.61,14.61,14.6,14.6,11288.0,14.61,14.61,14.6,14.6,11288.0
2019-02-27 12:05:00,14.61,14.61,14.59,14.6,45904.0,14.61,14.61,14.59,14.6,45904.0
2019-02-27 12:10:00,14.6,14.6,14.58,14.59,11600.0,14.6,14.6,14.58,14.59,11600.0
2019-02-27 12:15:00,14.59,14.6,14.58,14.59,30604.0,14.59,14.6,14.58,14.59,30604.0
2019-02-27 12:20:00,14.59,14.6,14.59,14.6,12000.0,14.59,14.6,14.59,14.6,12000.0
2019-02-27 12:25:00,14.61,14.62,14.61,14.62,13692.0,14.61,14.62,14.61,14.62,13692.0
2019-02-27 12:30:00,14.62,14.63,14.62,14.62,10000.0,14.62,14.63,14.62,14.62,10000.0
2019-02-27 12:35:00,14.62,14.63,14.62,14.62,18400.0,14.62,14.63,14.62,14.62,18400.0
2019-02-27 12:40:00,14.62,14.63,14.62,14.63,9388.0,14.62,14.63,14.62,14.63,9388.0
2019-02-27 12:45:00,14.63,14.63,14.62,14.63,9444.0,14.63,14.63,14.62,14.63,9444.0
2019-02-27 12:50:00,14.63,14.63,14.62,14.62,13200.0,14.63,14.63,14.62,14.62,13200.0
2019-02-27 12:55:00,14.62,14.62,14.62,14.62,4800.0,14.62,14.62,14.62,14.62,4800.0
2019-02-27 13:00:00,14.62,14.63,14.62,14.62,16000.0,14.62,14.63,14.62,14.62,16000.0
2019-02-27 13:05:00,14.62,14.66,14.62,14.65,78800.0,14.62,14.66,14.62,14.65,78800.0
2019-02-27 13:10:00,14.66,14.66,14.65,14.66,11600.0,14.66,14.66,14.65,14.66,11600.0
2019-02-27 13:15:00,14.66,14.66,14.65,14.65,10400.0,14.66,14.66,14.65,14.65,10400.0
2019-02-27 13:20:00,14.65,14.66,14.65,14.66,13200.0,14.65,14.66,14.65,14.66,13200.0
2019-02-27 13:25:00,14.66,14.66,14.65,14.65,14792.0,14.66,14.66,14.65,14.65,14792.0
2019-02-27 13:30:00,14.65,14.65,14.64,14.65,14320.0,14.65,14.65,14.64,14.65,14320.0
2019-02-27 13:35:00,14.65,14.65,14.63,14.64,16868.0,14.65,14.65,14.63,14.64,16868.0
2019-02-27 13:40:00,14.63,14.63,14.62,14.63,53168.0,14.63,14.63,14.62,14.63,53168.0
2019-02-27 13:45:00,14.63,14.64,14.63,14.64,13200.0,14.63,14.64,14.63,14.64,13200.0
2019-02-27 13:50:00,14.64,14.65,14.64,14.65,10400.0,14.64,14.65,14.64,14.65,10400.0
2019-02-27 13:55:00,14.65,14.65,14.63,14.63,21388.0,14.65,14.65,14.63,14.63,21388.0
2019-02-27 14:00:00,14.63,14.63,14.62,14.63,52208.0,14.63,14.63,14.62,14.63,52208.0
2019-02-27 14:05:00,14.63,14.65,14.63,14.64,15032.0,14.63,14.65,14.63,14.64,15032.0
2019-02-27 14:10:00,14.64,14.65,14.64,14.65,31760.0,14.64,14.65,14.64,14.65,31760.0
2019-02-27 14:15:00,14.65,14.66,14.65,14.65,12200.0,14.65,14.66,14.65,14.65,12200.0
2019-02-27 14:20:00,14.65,14.67,14.65,14.67,10000.0,14.65,14.67,14.65,14.67,10000.0
2019-02-27 14:25:00,14.67,14.67,14.65,14.66,48344.0,14.67,14.67,14.65,14.66,48344.0
2019-02-27 14:30:00,14.66,14.68,14.66,14.68,17860.0,14.66,14.68,14.66,14.68,17860.0
2019-02-27 14:35:00,14.68,14.68,14.67,14.68,6064.0,14.68,14.68,14.67,14.68,6064.0
2019-02-27 14:40:00,14.67,14.68,14.67,14.68,36984.0,14.67,14.68,14.67,14.68,36984.0
2019-02-27 14:45:00,14.68,14.68,14.67,14.68,36040.0,14.68,14.68,14.67,14.68,36040.0
2019-02-27 14:50:00,14.68,14.69,14.67,14.67,39668.0,14.68,14.69,14.67,14.67,39668.0
2019-02-27 14:55:00,14.67,14.69,14.67,14.68,15800.0,14.67,14.69,14.67,14.68,15800.0
2019-02-27 15:00:00,14.68,14.68,14.67,14.67,24872.0,14.68,14.68,14.67,14.67,24872.0
2019-02-27 15:05:00,14.67,14.68,14.67,14.68,18192.0,14.67,14.68,14.67,14.68,18192.0
2019-02-27 15:10:00,14.68,14.68,14.67,14.67,46808.0,14.68,14.68,14.67,14.67,46808.0
2019-02-27 15:15:00,14.68,14.69,14.68,14.68,38020.0,14.68,14.69,14.68,14.68,38020.0
2019-02-27 15:20:00,14.68,14.68,14.67,14.67,31876.0,14.68,14.68,14.67,14.67,31876.0
2019-02-27 15:25:00,14.67,14.67,14.64,14.64,47788.0,14.67,14.67,14.64,14.64,47788.0
2019-02-27 15:30:00,14.65,14.65,14.64,14.65,75464.0,14.65,14.65,14.64,14.65,75464.0
2019-02-27 15:35:00,14.65,14.67,14.65,14.66,65436.0,14.65,14.67,14.65,14.66,65436.0
2019-02-27 15:40:00,14.66,14.66,14.65,14.65,64440.0,14.66,14.66,14.65,14.65,64440.0
2019-02-27 15:45:00,14.65,14.65,14.63,14.63,83244.0,14.65,14.65,14.63,14.63,83244.0
2019-02-27 15:50:00,14.63,14.63,14.62,14.62,127108.0,14.63,14.63,14.62,14.62,127108.0
2019-02-27 15:55:00,14.62,14.63,14.61,14.62,282412.0,14.62,14.63,14.61,14.62,282412.0
2019-02-28 09:30:00,14.63,14.7,14.58,14.59,43696.0,14.63,14.7,14.58,14.59,43696.0
2019-02-28 09:35:00,14.59,14.59,14.56,14.58,9496.0,14.59,14.59,14.56,14.58,9496.0
2019-02-28 09:40:00,14.58,14.59,14.53,14.59,36620.0,14.58,14.59,14.53,14.59,36620.0
2019-02-28 09:45:00,14.59,14.62,14.59,14.62,27148.0,14.59,14.62,14.59,14.62,27148.0
2019-02-28 09:50:00,14.61,14.64,14.61,14.64,19432.0,14.61,14.64,14.61,14.64,19432.0
2019-02-28 09:55:00,14.63,14.65,14.62,14.65,24972.0,14.63,14.65,14.62,14.65,24972.0
2019-02-28 10:00:00,14.65,14.66,14.62,14.65,33540.0,14.65,14.66,14.62,14.65,33540.0
2019-02-28 10:05:00,14.65,14.66,14.64,14.65,104372.0,14.65,14.66,14.64,14.65,104372.0
2019-02-28 10:10:00,14.65,14.69,14.65,14.67,35708.0,14.65,14.69,14.65,14.67,35708.0
2019-02-28 10:15:00,14.67,14.7,14.67,14.7,14624.0,14.67,14.7,14.67,14.7,14624.0
2019-02-28 10:20:00,14.7,14.7,14.67,14.68,33468.0,14.7,14.7,14.67,14.68,33468.0
2019-02-28 10:25:00,14.67,14.68,14.65,14.66,50400.0,14.67,14.68,14.65,14.66,50400.0
2019-02-28 10:30:00,14.66,14.68,14.65,14.68,20400.0,14.66,14.68,14.65,14.68,20400.0
2019-02-28 10:35:00,14.68,14.71,14.68,14.68,32500.0,14.68,14.71,14.68,14.68,32500.0
2019-02-28 10:40:00,14.68,14.69,14.67,14.68,34796.0,14.68,14.69,14.67,14.68,34796.0
2019-02-28 10:45:00,14.69,14.7,14.68,14.69,36748.0,14.69,14.7,14.68,14.69,36748.0
2019-02-28 10:50:00,14.69,14.69,14.67,14.68,29396.0,14.69,14.69,14.67,14.68,29396.0
2019-02-28 10:55:00,14.68,14.71,14.67,14.71,52460.0,14.68,14.71,14.67,14.71,52460.0
2019-02-28 11:00:00,14.71,14.74,14.71,14.73,23600.0,14.71,14.74,14.71,14.73,23600.0
2019-02-28 11:05:00,14.72,14.73,14.71,14.71,23580.0,14.72,14.73,14.71,14.71,23580.0
2019-02-28 11:10:00,14.71,14.72,14.7,14.72,36468.0,14.71,14.72,14.7,14.72,36468.0
2019-02-28 11:15:00,14.72,14.76,14.72,14.76,58184.0,14.72,14.76,14.72,14.76,58184.0
2019-02-28 11:20:00,14.77,14.78,14.76,14.76,49524.0,14.77,14.78,14.76,14.76,49524.0
2019-02-28 11:25:00,14.76,14.77,14.75,14.77,23996.0,14.76,14.77,14.75,14.77,23996.0
2019-02-28 11:30:00,14.77,14.77,14.74,14.74,21728.0,14.77,14.77,14.74,14.74,21728.0
2019-02-28 11:35:00,14.74,14.77,14.74,14.76,19848.0,14.74,14.77,14.74,14.76,19848.0
2019-02-28 11:40:00,14.76,14.76,14.74,14.74,11600.0,14.76,14.76,14.74,14.74,11600.0
2019-02-28 11:45:00,14.74,14.76,14.73,14.73,23704.0,14.74,14.76,14.73,14.73,23704.0
2019-02-28 11:50:00,14.73,14.75,14.73,14.74,26908.0,14.73,14.75,14.73,14.74,26908.0
2019-02-28 11:55:00,14.74,14.74,14.72,14.72,16896.0,14.74,14.74,14.72,14.72,16896.0
2019-02-28 12:00:00,14.72,14.72,14.72,14.72,18800.0,14.72,14.72,14.72,14.72,18800.0
2019-02-28 12:05:00,14.72,14.74,14.72,14.74,38356.0,14.72,14.74,14.72,14.74,38356.0
2019-02-28 12:10:00,14.74,14.75,14.74,14.74,30800.0,14.74,14.75,14.74,14.74,30800.0
2019-02-28 12:15:00,14.74,14.77,14.74,14.77,30740.0,14.74,14.77,14.74,14.77,30740.0
2019-02-28 12:20:00,14.76,14.78,14.76,14.77,14460.0,14.76,14.78,14.76,14.77,14460.0
2019-02-28 12:25:00,14.78,14.87,14.78,14.87,789112.0,14.78,14.87,14.78,14.87,789112.0
2019-02-28 12:30:00,14.86,14.87,14.81,14.82,135904.0,14.86,14.87,14.81,14.82,135904.0
2019-02-28 12:35:00,14.82,14.82,14.78,14.8,145968.0,14.82,14.82,14.78,14.8,145968.0
2019-02-28 12:40:00,14.8,14.83,14.8,14.83,40392.0,14.8,14.83,14.8,14.83,40392.0
2019-02-28 12:45:00,14.83,14.83,14.82,14.83,52572.0,14.83,14.83,14.82,14.83,52572.0
2019-02-28 12:50:00,14.83,14.83,14.79,14.8,54440.0,14.83,14.83,14.79,14.8,54440.0
2019-02-28 12:55:00,14.8,14.81,14.79,14.81,33800.0,14.8,14.81,14.79,14.81,33800.0
2019-02-28 13:00:00,14.81,14.82,14.81,14.81,30200.0,14.81,14.82,14.81,14.81,30200.0
2019-02-28 13:05:00,14.8,14.81,14.8,14.81,28912.0,14.8,14.81,14.8,14.81,28912.0
2019-02-28 13:10:00,14.81,14.81,14.8,14.8,35148.0,14.81,14.81,14.8,14.8,35148.0
2019-02-28 13:15:00,14.8,14.87,14.79,14.84,257460.0,14.8,14.87,14.79,14.84,257460.0
2019-02-28 13:20:00,14.84,14.84,14.83,14.83,20548.0,14.84,14.84,14.83,14.83,20548.0
2019-02-28 13:25:00,14.83,14.83,14.82,14.83,14940.0,14.83,14.83,14.82,14.83,14940.0
2019-02-28 13:30:00,14.83,14.83,14.82,14.83,24400.0,14.83,14.83,14.82,14.83,24400.0
2019-02-28 13:35:00,14.83,14.84,14.81,14.81,28208.0,14.83,14.84,14.81,14.81,28208.0
2019-02-28 13:40:00,14.81,14.81,14.78,14.78,21412.0,14.81,14.81,14.78,14.78,21412.0
2019-02-28 13:45:00,14.79,14.79,14.77,14.78,24536.0,14.79,14.79,14.77,14.78,24536.0
2019-02-28 13:50:00,14.78,14.79,14.78,14.78,74968.0,14.78,14.79,14.78,14.78,74968.0
2019-02-28 13:55:00,14.78,14.79,14.78,14.79,25284.0,14.78,14.79,14.78,14.79,25284.0
2019-02-28 14:00:00,14.78,14.78,14.76,14.77,25772.0,14.78,14.78,14.76,14.77,25772.0
2019-02-28 14:05:00,14.76,14.77,14.75,14.75,21000.0,14.76,14.77,14.75,14.75,21000.0
2019-02-28 14:10:00,14.75,14.76,14.74,14.75,69032.0,14.75,14.76,14.74,14.75,69032.0
2019-02-28 14:15:00,14.75,14.75,14.74,14.74,33456.0,14.75,14.75,14.74,14.74,33456.0
2019-02-28 14:20:00,14.74,14.75,14.74,14.75,32840.0,14.74,14.75,14.74,14.75,32840.0
2019-02-28 14:25:00,14.75,14.76,14.75,14.76,26872.0,14.75,14.76,14.75,14.76,26872.0
2019-02-28 14:30:00,14.76,14.77,14.74,14.74,37868.0,14.76,14.77,14.74,14.74,37868.0
2019-02-28 14:35:00,14.74,14.75,14.74,14.74,54720.0,14.74,14.75,14.74,14.74,54720.0
2019-02-28 14:40:00,14.74,14.74,14.72,14.72,14832.0,14.74,14.74,14.72,14.72,14832.0
2019-02-28 14:45:00,14.72,14.73,14.71,14.73,29536.0,14.72,14.73,14.71,14.73,29536.0
2019-02-28 14:50:00,14.73,14.73,14.72,14.73,28000.0,14.73,14.73,14.72,14.73,28000.0
2019-02-28 14:55:00,14.72,14.75,14.72,14.73,39656.0,14.72,14.75,14.72,14.73,39656.0
2019-02-28 15:00:00,14.73,14.73,14.72,14.73,22316.0,14.73,14.73,14.72,14.73,22316.0
2019-02-28 15:05:00,14.73,14.73,14.71,14.71,35956.0,14.73,14.73,14.71,14.71,35956.0
2019-02-28 15:10:00,14.71,14.72,14.71,14.71,45028.0,14.71,14.72,14.71,14.71,45028.0
2019-02-28 15:15:00,14.71,14.72,14.7,14.71,52800.0,14.71,14.72,14.7,14.71,52800.0
2019-02-28 15:20:00,14.71,14.71,14.69,14.69,50052.0,14.71,14.71,14.69,14.69,50052.0
2019-02-28 15:25:00,14.69,14.7,14.69,14.7,58144.0,14.69,14.7,14.69,14.7,58144.0
2019-02-28 15:30:00,14.7,14.72,14.7,14.71,88256.0,14.7,14.72,14.7,14.71,88256.0
2019-02-28 15:35:00,14.71,14.72,14.7,14.71,120152.0,14.71,14.72,14.7,14.71,120152.0
2019-02-28 15:40:00,14.71,14.71,14.69,14.7,105800.0,14.71,14.71,14.69,14.7,105800.0
2019-02-28 15:45:00,14.69,14.7,14.69,14.7,171244.0,14.69,14.7,14.69,14.7,171244.0
2019-02-28 15:50:00,14.7,14.7,14.69,14.69,170004.0,14.7,14.7,14.69,14.69,170004.0
2019-02-28 15:55:00,14.69,14.69,14.63,14.67,700340.0,14.69,14.69,14.63,14.67,700340.0
2019-03-01 09:30:00,14.69,14.75,14.69,14.74,69984.0,14.69,14.75,14.69,14.74,69984.0
2019-03-01 09:35:00,14.75,14.76,14.72,14.72,34956.0,14.75,14.76,14.72,14.72,34956.0
2019-03-01 09:40:00,14.73,14.73,14.67,14.68,25600.0,14.73,14.73,14.67,14.68,25600.0
2019-03-01 09:45:00,14.67,14.7,14.66,14.68,26852.0,14.67,14.7,14.66,14.68,26852.0
2019-03-01 09:50:00,14.67,14.67,14.63,14.64,44112.0,14.67,14.67,14.63,14.64,44112.0
2019-03-01 09:55:00,14.63,14.67,14.63,14.63,35912.0,14.63,14.67,14.63,14.63,35912.0
2019-03-01 10:00:00,14.63,14.64,14.58,14.59,96604.0,14.63,14.64,14.58,14.59,96604.0
2019-03-01 10:05:00,14.59,14.6,14.56,14.59,66408.0,14.59,14.6,14.56,14.59,66408.0
2019-03-01 10:10:00,14.59,14.59,14.55,14.56,23304.0,14.59,14.59,14.55,14.56,23304.0
2019-03-01 10:15:00,14.56,14.6,14.55,14.6,17968.0,14.56,14.6,14.55,14.6,17968.0
2019-03-01 10:20:00,14.6,14.6,14.52,14.52,49080.0,14.6,14.6,14.52,14.52,49080.0
2019-03-01 10:25:00,14.52,14.52,14.49,14.51,77112.0,14.52,14.52,14.49,14.51,77112.0
2019-03-01 10:30:00,14.51,14.52,14.49,14.51,101100.0,14.51,14.52,14.49,14.51,101100.0
2019-03-01 10:35:00,14.5,14.51,14.49,14.49,84228.0,14.5,14.51,14.49,14.49,84228.0
2019-03-01 10:40:00,14.49,14.53,14.49,14.5,45800.0,14.49,14.53,14.49,14.5,45800.0
2019-03-01 10:45:00,14.51,14.54,14.5,14.54,26800.0,14.51,14.54,14.5,14.54,26800.0
2019-03-01 10:50:00,14.54,14.54,14.52,14.54,16728.0,14.54,14.54,14.52,14.54,16728.0
2019-03-01 10:55:00,14.55,14.55,14.53,14.54,20492.0,14.55,14.55,14.53,14.54,20492.0
2019-03-01 11:00:00,14.54,14.61,14.54,14.61,453968.0,14.54,14.61,14.54,14.61,453968.0
2019-03-01 11:05:00,14.61,14.63,14.6,14.63,34384.0,14.61,14.63,14.6,14.63,34384.0
2019-03-01 11:10:00,14.63,14.65,14.62,14.65,79624.0,14.63,14.65,14.62,14.65,79624.0
2019-03-01 11:15:00,14.65,14.66,14.64,14.65,32532.0,14.65,14.66,14.64,14.65,32532.0
2019-03-01 11:20:00,14.65,14.65,14.62,14.63,25724.0,14.65,14.65,14.62,14.63,25724.0
2019-03-01 11:25:00,14.64,14.65,14.61,14.62,43656.0,14.64,14.65,14.61,14.62,43656.0
2019-03-01 11:30:00,14.62,14.63,14.58,14.58,49180.0,14.62,14.63,14.58,14.58,49180.0
2019-03-01 11:35:00,14.58,14.61,14.56,14.6,37328.0,14.58,14.61,14.56,14.6,37328.0
2019-03-01 11:40:00,14.6,14.6,14.57,14.59,53960.0,14.6,14.6,14.57,14.59,53960.0
2019-03-01 11:45:00,14.59,14.59,14.55,14.55,28272.0,14.59,14.59,14.55,14.55,28272.0
2019-03-01 11:50:00,14.55,14.57,14.55,14.55,34000.0,14.55,14.57,14.55,14.55,34000.0
2019-03-01 11:55:00,14.55,14.58,14.55,14.57,14032.0,14.55,14.58,14.55,14.57,14032.0
2019-03-01 12:00:00,14.57,14.58,14.57,14.58,32240.0,14.57,14.58,14.57,14.58,32240.0
2019-03-01 12:05:00,14.58,14.6,14.58,14.59,22104.0,14.58,14.6,14.58,14.59,22104.0
2019-03-01 12:10:00,14.59,14.62,14.58,14.62,68832.0,14.59,14.62,14.58,14.62,68832.0
2019-03-01 12:15:00,14.61,14.62,14.61,14.61,14000.0,14.61,14.62,14.61,14.61,14000.0
2019-03-01 12:20:00,14.61,14.61,14.6,14.6,20364.0,14.61,14.61,14.6,14.6,20364.0
2019-03-01 12:25:00,14.61,14.61,14.6,14.61,14156.0,14.61,14.61,14.6,14.61,14156.0
2019-03-01 12:30:00,14.61,14.61,14.61,14.61,17228.0,14.61,14.61,14.61,14.61,17228.0
2019-03-01 12:35:00,14.61,14.62,14.61,14.61,22484.0,14.61,14.62,14.61,14.61,22484.0
2019-03-01 12:40:00,14.61,14.62,14.61,14.62,23924.0,14.61,14.62,14.61,14.62,23924.0
2019-03-01 12:45:00,14.62,14.62,14.61,14.62,26120.0,14.62,14.62,14.61,14.62,26120.0
2019-03-01 12:50:00,14.62,14.63,14.61,14.62,46168.0,14.62,14.63,14.61,14.62,46168.0
2019-03-01 12:55:00,14.62,14.62,14.61,14.62,13156.0,14.62,14.62,14.61,14.62,13156.0
2019-03-01 13:00:00,14.62,14.62,14.62,14.62,20912.0,14.62,14.62,14.62,14.62,20912.0
2019-03-01 13:05:00,14.62,14.63,14.61,14.61,47448.0,14.62,14.63,14.61,14.61,47448.0
2019-03-01 13:10:00,14.62,14.62,14.61,14.62,15568.0,14.62,14.62,14.61,14.62,15568.0
2019-03-01 13:15:00,14.62,14.62,14.61,14.62,21552.0,14.62,14.62,14.61,14.62,21552.0
2019-03-01 13:20:00,14.62,14.62,14.61,14.62,70732.0,14.62,14.62,14.61,14.62,70732.0
2019-03-01 13:25:00,14.62,14.63,14.62,14.62,34212.0,14.62,14.63,14.62,14.62,34212.0
2019-03-01 13:30:00,14.62,14.63,14.62,14.63,19600.0,14.62,14.63,14.62,14.63,19600.0
2019-03-01 13:35:00,14.63,14.63,14.62,14.62,38980.0,14.63,14.63,14.62,14.62,38980.0
2019-03-01 13:40:00,14.62,14.62,14.62,14.62,16400.0,14.62,14.62,14.62,14.62,16400.0
2019-03-01 13:45:00,14.62,14.63,14.62,14.63,16600.0,14.62,14.63,14.62,14.63,16600.0
2019-03-01 13:50:00,14.63,14.63,14.62,14.63,20624.0,14.63,14.63,14.62,14.63,20624.0
2019-03-01 13:55:00,14.63,14.63,14.6,14.6,28776.0,14.63,14.63,14.6,14.6,28776.0
2019-03-01 14:00:00,14.61,14.62,14.6,14.61,20536.0,14.61,14.62,14.6,14.61,20536.0
2019-03-01 14:05:00,14.61,14.63,14.61,14.63,15260.0,14.61,14.63,14.61,14.63,15260.0
2019-03-01 14:10:00,14.63,14.63,14.63,14.63,64400.0,14.63,14.63,14.63,14.63,64400.0
2019-03-01 14:15:00,14.63,14.63,14.61,14.61,43084.0,14.63,14.63,14.61,14.61,43084.0
2019-03-01 14:20:00,14.61,14.64,14.61,14.64,44468.0,14.61,14.64,14.61,14.64,44468.0
2019-03-01 14:25:00,14.64,14.64,14.63,14.63,30976.0,14.64,14.64,14.63,14.63,30976.0
2019-03-01 14:30:00,14.63,14.63,14.62,14.63,29192.0,14.63,14.63,14.62,14.63,29192.0
2019-03-01 14:35:00,14.62,14.63,14.61,14.61,35124.0,14.62,14.63,14.61,14.61,35124.0
2019-03-01 14:40:00,14.61,14.62,14.61,14.62,34716.0,14.61,14.62,14.61,14.62,34716.0
2019-03-01 14:45:00,14.61,14.61,14.6,14.6,31532.0,14.61,14.61,14.6,14.6,31532.0
2019-03-01 14:50:00,14.6,14.61,14.58,14.61,34668.0,14.6,14.61,14.58,14.61,34668.0
2019-03-01 14:55:00,14.61,14.61,14.6,14.6,33200.0,14.61,14.61,14.6,14.6,33200.0
2019-03-01 15:00:00,14.6,14.6,14.59,14.6,52212.0,14.6,14.6,14.59,14.6,52212.0
2019-03-01 15:05:00,14.6,14.61,14.59,14.59,39260.0,14.6,14.61,14.59,14.59,39260.0
2019-03-01 15:10:00,14.59,14.6,14.59,14.59,30000.0,14.59,14.6,14.59,14.59,30000.0
2019-03-01 15:15:00,14.59,14.6,14.59,14.6,42684.0,14.59,14.6,14.59,14.6,42684.0
2019-03-01 15:20:00,14.6,14.6,14.6,14.6,31240.0,14.6,14.6,14.6,14.6,31240.0
2019-03-01 15:25:00,14.6,14.6,14.6,14.6,62664.0,14.6,14.6,14.6,14.6,62664.0
2019-03-01 15:30:00,14.6,14.6,14.59,14.59,67244.0,14.6,14.6,14.59,14.59,67244.0
2019-03-01 15:35:00,14.59,14.62,14.59,14.62,70160.0,14.59,14.62,14.59,14.62,70160.0
2019-03-01 15:40:00,14.62,14.63,14.61,14.63,60468.0,14.62,14.63,14.61,14.63,60468.0
2019-03-01 15:45:00,14.63,14.63,14.62,14.63,81940.0,14.63,14.63,14.62,14.63,81940.0
2019-03-01 15:50:00,14.63,14.63,14.62,14.63,100360.0,14.63,14.63,14.62,14.63,100360.0
2019-03-01 15:55:00,14.63,14.63,14.59,14.6,399684.0,14.63,14.63,14.59,14.6,399684.0
2019-03-04 09:30:00,14.82,14.82,14.63,14.65,66788.0,14.82,14.82,14.63,14.65,66788.0
2019-03-04 09:35:00,14.67,14.69,14.64,14.64,54400.0,14.67,14.69,14.64,14.64,54400.0
2019-03-04 09:40:00,14.66,14.67,14.62,14.65,65728.0,14.66,14.67,14.62,14.65,65728.0
2019-03-04 09:45:00,14.65,14.65,14.62,14.63,44848.0,14.65,14.65,14.62,14.63,44848.0
2019-03-04 09:50:00,14.63,14.63,14.59,14.6,46828.0,14.63,14.63,14.59,14.6,46828.0
2019-03-04 09:55:00,14.59,14.6,14.57,14.59,33216.0,14.59,14.6,14.57,14.59,33216.0
2019-03-04 10:00:00,14.58,14.62,14.58,14.62,25344.0,14.58,14.62,14.58,14.62,25344.0
2019-03-04 10:05:00,14.62,14.63,14.6,14.6,23560.0,14.62,14.63,14.6,14.6,23560.0
2019-03-04 10:10:00,14.6,14.63,14.6,14.63,137752.0,14.6,14.63,14.6,14.63,137752.0
2019-03-04 10:15:00,14.64,14.69,14.63,14.69,23400.0,14.64,14.69,14.63,14.69,23400.0
2019-03-04 10:20:00,14.69,14.69,14.65,14.68,50232.0,14.69,14.69,14.65,14.68,50232.0
2019-03-04 10:25:00,14.68,14.68,14.67,14.67,28824.0,14.68,14.68,14.67,14.67,28824.0
2019-03-04 10:30:00,14.67,14.67,14.64,14.64,10468.0,14.67,14.67,14.64,14.64,10468.0
2019-03-04 10:35:00,14.64,14.67,14.63,14.66,38400.0,14.64,14.67,14.63,14.66,38400.0
2019-03-04 10:40:00,14.66,14.66,14.64,14.64,43632.0,14.66,14.66,14.64,14.64,43632.0
2019-03-04 10:45:00,14.64,14.64,14.63,14.63,14400.0,14.64,14.64,14.63,14.63,14400.0
2019-03-04 10:50:00,14.63,14.63,14.61,14.62,35160.0,14.63,14.63,14.61,14.62,35160.0
2019-03-04 10:55:00,14.62,14.62,14.58,14.59,29596.0,14.62,14.62,14.58,14.59,29596.0
2019-03-04 11:00:00,14.58,14.6,14.58,14.58,61572.0,14.58,14.6,14.58,14.58,61572.0
2019-03-04 11:05:00,14.58,14.58,14.54,14.54,45100.0,14.58,14.58,14.54,14.54,45100.0
2019-03-04 11:10:00,14.54,14.55,14.54,14.55,37204.0,14.54,14.55,14.54,14.55,37204.0
2019-03-04 11:15:00,14.55,14.55,14.53,14.54,33088.0,14.55,14.55,14.53,14.54,33088.0
2019-03-04 11:20:00,14.54,14.55,14.49,14.49,65600.0,14.54,14.55,14.49,14.49,65600.0
2019-03-04 11:25:00,14.49,14.49,14.46,14.47,58896.0,14.49,14.49,14.46,14.47,58896.0
2019-03-04 11:30:00,14.46,14.47,14.44,14.45,96676.0,14.46,14.47,14.44,14.45,96676.0
2019-03-04 11:35:00,14.46,14.47,14.45,14.46,44272.0,14.46,14.47,14.45,14.46,44272.0
2019-03-04 11:40:00,14.46,14.46,14.42,14.42,110604.0,14.46,14.46,14.42,14.42,110604.0
2019-03-04 11:45:00,14.42,14.42,14.39,14.39,59100.0,14.42,14.42,14.39,14.39,59100.0
2019-03-04 11:50:00,14.4,14.41,14.38,14.41,122820.0,14.4,14.41,14.38,14.41,122820.0
2019-03-04 11:55:00,14.41,14.41,14.38,14.4,47892.0,14.41,14.41,14.38,14.4,47892.0
2019-03-04 12:00:00,14.4,14.47,14.39,14.47,44688.0,14.4,14.47,14.39,14.47,44688.0
2019-03-04 12:05:00,14.46,14.47,14.43,14.47,28800.0,14.46,14.47,14.43,14.47,28800.0
2019-03-04 12:10:00,14.47,14.47,14.44,14.45,20760.0,14.47,14.47,14.44,14.45,20760.0
2019-03-04 12:15:00,14.45,14.45,14.41,14.41,36400.0,14.45,14.45,14.41,14.41,36400.0
2019-03-04 12:20:00,14.41,14.43,14.41,14.42,21200.0,14.41,14.43,14.41,14.42,21200.0
2019-03-04 12:25:00,14.43,14.47,14.42,14.47,27096.0,14.43,14.47,14.42,14.47,27096.0
2019-03-04 12:30:00,14.47,14.47,14.46,14.47,71372.0,14.47,14.47,14.46,14.47,71372.0
2019-03-04 12:35:00,14.47,14.47,14.46,14.47,24464.0,14.47,14.47,14.46,14.47,24464.0
2019-03-04 12:40:00,14.47,14.47,14.42,14.43,40396.0,14.47,14.47,14.42,14.43,40396.0
2019-03-04 12:45:00,14.43,14.44,14.42,14.43,50032.0,14.43,14.44,14.42,14.43,50032.0
2019-03-04 12:50:00,14.43,14.47,14.43,14.46,24644.0,14.43,14.47,14.43,14.46,24644.0
2019-03-04 12:55:00,14.45,14.45,14.43,14.44,30840.0,14.45,14.45,14.43,14.44,30840.0
2019-03-04 13:00:00,14.43,14.46,14.43,14.45,19200.0,14.43,14.46,14.43,14.45,19200.0
2019-03-04 13:05:00,14.45,14.47,14.45,14.45,17660.0,14.45,14.47,14.45,14.45,17660.0
2019-03-04 13:10:00,14.45,14.45,14.44,14.45,11600.0,14.45,14.45,14.44,14.45,11600.0
2019-03-04 13:15:00,14.45,14.47,14.45,14.46,15824.0,14.45,14.47,14.45,14.46,15824.0
2019-03-04 13:20:00,14.47,14.49,14.47,14.49,17796.0,14.47,14.49,14.47,14.49,17796.0
2019-03-04 13:25:00,14.49,14.51,14.48,14.51,10764.0,14.49,14.51,14.48,14.51,10764.0
2019-03-04 13:30:00,14.51,14.51,14.49,14.5,19996.0,14.51,14.51,14.49,14.5,19996.0
2019-03-04 13:35:00,14.5,14.5,14.49,14.5,9060.0,14.5,14.5,14.49,14.5,9060.0
2019-03-04 13:40:00,14.5,14.52,14.5,14.52,10400.0,14.5,14.52,14.5,14.52,10400.0
2019-03-04 13:45:00,14.52,14.52,14.51,14.52,7728.0,14.52,14.52,14.51,14.52,7728.0
2019-03-04 13:50:00,14.52,14.53,14.52,14.53,13908.0,14.52,14.53,14.52,14.53,13908.0
2019-03-04 13:55:00,14.53,14.54,14.53,14.54,16740.0,14.53,14.54,14.53,14.54,16740.0
2019-03-04 14:00:00,14.54,14.54,14.51,14.51,26308.0,14.54,14.54,14.51,14.51,26308.0
2019-03-04 14:05:00,14.51,14.53,14.5,14.51,47368.0,14.51,14.53,14.5,14.51,47368.0
2019-03-04 14:10:00,14.51,14.52,14.5,14.5,19200.0,14.51,14.52,14.5,14.5,19200.0
2019-03-04 14:15:00,14.51,14.53,14.49,14.53,33128.0,14.51,14.53,14.49,14.53,33128.0
2019-03-04 14:20:00,14.53,14.54,14.52,14.54,12648.0,14.53,14.54,14.52,14.54,12648.0
2019-03-04 14:25:00,14.54,14.54,14.53,14.54,11600.0,14.54,14.54,14.53,14.54,11600.0
2019-03-04 14:30:00,14.54,14.54,14.51,14.52,37020.0,14.54,14.54,14.51,14.52,37020.0
2019-03-04 14:35:00,14.52,14.53,14.52,14.53,15600.0,14.52,14.53,14.52,14.53,15600.0
2019-03-04 14:40:00,14.53,14.54,14.53,14.53,18400.0,14.53,14.54,14.53,14.53,18400.0
2019-03-04 14:45:00,14.54,14.54,14.52,14.52,11648.0,14.54,14.54,14.52,14.52,11648.0
2019-03-04 14:50:00,14.52,14.55,14.52,14.54,37308.0,14.52,14.55,14.52,14.54,37308.0
2019-03-04 14:55:00,14.54,14.54,14.53,14.53,17600.0,14.54,14.54,14.53,14.53,17600.0
2019-03-04 15:00:00,14.53,14.53,14.51,14.52,37056.0,14.53,14.53,14.51,14.52,37056.0
2019-03-04 15:05:00,14.52,14.53,14.51,14.52,31040.0,14.52,14.53,14.51,14.52,31040.0
2019-03-04 15:10:00,14.52,14.53,14.52,14.53,20536.0,14.52,14.53,14.52,14.53,20536.0
2019-03-04 15:15:00,14.53,14.54,14.52,14.53,16044.0,14.53,14.54,14.52,14.53,16044.0
2019-03-04 15:20:00,14.53,14.54,14.53,14.53,17652.0,14.53,14.54,14.53,14.53,17652.0
2019-03-04 15:25:00,14.53,14.55,14.53,14.54,32088.0,14.53,14.55,14.53,14.54,32088.0
2019-03-04 15:30:00,14.54,14.56,14.53,14.55,39132.0,14.54,14.56,14.53,14.55,39132.0
2019-03-04 15:35:00,14.55,14.55,14.54,14.55,38892.0,14.55,14.55,14.54,14.55,38892.0
2019-03-04 15:40:00,14.55,14.55,14.54,14.55,38876.0,14.55,14.55,14.54,14.55,38876.0
2019-03-04 15:45:00,14.55,14.55,14.54,14.54,49272.0,14.55,14.55,14.54,14.54,49272.0
2019-03-04 15:50:00,14.55,14.55,14.54,14.55,85280.0,14.55,14.55,14.54,14.55,85280.0
2019-03-04 15:55:00,14.55,14.55,14.49,14.53,481460.0,14.55,14.55,14.49,14.53,481460.0
2019-03-05 09:30:00,14.47,14.53,14.47,14.51,70504.0,14.47,14.53,14.47,14.51,70504.0
2019-03-05 09:35:00,14.49,14.51,14.47,14.48,128140.0,14.49,14.51,14.47,14.48,128140.0
2019-03-05 09:40:00,14.49,14.54,14.49,14.53,13468.0,14.49,14.54,14.49,14.53,13468.0
2019-03-05 09:45:00,14.52,14.56,14.51,14.56,8224.0,14.52,14.56,14.51,14.56,8224.0
2019-03-05 09:50:00,14.55,14.56,14.55,14.56,17368.0,14.55,14.56,14.55,14.56,17368.0
2019-03-05 09:55:00,14.56,14.65,14.56,14.63,103288.0,14.56,14.65,14.56,14.63,103288.0
2019-03-05 10:00:00,14.63,14.67,14.62,14.67,23340.0,14.63,14.67,14.62,14.67,23340.0
2019-03-05 10:05:00,14.68,14.68,14.66,14.66,31304.0,14.68,14.68,14.66,14.66,31304.0
2019-03-05 10:10:00,14.65,14.67,14.64,14.67,36892.0,14.65,14.67,14.64,14.67,36892.0
2019-03-05 10:15:00,14.67,14.67,14.63,14.65,23224.0,14.67,14.67,14.63,14.65,23224.0
2019-03-05 10:20:00,14.65,14.69,14.65,14.68,12820.0,14.65,14.69,14.65,14.68,12820.0
2019-03-05 10:25:00,14.68,14.68,14.66,14.67,17088.0,14.68,14.68,14.66,14.67,17088.0
2019-03-05 10:30:00,14.67,14.69,14.67,14.68,28800.0,14.67,14.69,14.67,14.68,28800.0
2019-03-05 10:35:00,14.68,14.68,14.66,14.67,14152.0,14.68,14.68,14.66,14.67,14152.0
2019-03-05 10:40:00,14.67,14.69,14.67,14.68,10160.0,14.67,14.69,14.67,14.68,10160.0
2019-03-05 10:45:00,14.67,14.67,14.64,14.65,22812.0,14.67,14.67,14.64,14.65,22812.0
2019-03-05 10:50:00,14.64,14.67,14.64,14.65,28856.0,14.64,14.67,14.64,14.65,28856.0
2019-03-05 10:55:00,14.66,14.66,14.63,14.64,21308.0,14.66,14.66,14.63,14.64,21308.0
2019-03-05 11:00:00,14.64,14.65,14.64,14.65,18400.0,14.64,14.65,14.64,14.65,18400.0
2019-03-05 11:05:00,14.65,14.65,14.64,14.65,17200.0,14.65,14.65,14.64,14.65,17200.0
2019-03-05 11:10:00,14.65,14.65,14.62,14.63,19432.0,14.65,14.65,14.62,14.63,19432.0
2019-03-05 11:15:00,14.63,14.64,14.63,14.63,16596.0,14.63,14.64,14.63,14.63,16596.0
2019-03-05 11:20:00,14.62,14.63,14.62,14.63,15996.0,14.62,14.63,14.62,14.63,15996.0
2019-03-05 11:25:00,14.63,14.63,14.62,14.62,13684.0,14.63,14.63,14.62,14.62,13684.0
2019-03-05 11:30:00,14.62,14.62,14.61,14.61,14800.0,14.62,14.62,14.61,14.61,14800.0
2019-03-05 11:35:00,14.61,14.62,14.61,14.62,23400.0,14.61,14.62,14.61,14.62,23400.0
2019-03-05 11:40:00,14.62,14.63,14.61,14.63,16884.0,14.62,14.63,14.61,14.63,16884.0
2019-03-05 11:45:00,14.63,14.63,14.62,14.63,12448.0,14.63,14.63,14.62,14.63,12448.0
2019-03-05 11:50:00,14.63,14.64,14.62,14.62,17548.0,14.63,14.64,14.62,14.62,17548.0
2019-03-05 11:55:00,14.62,14.63,14.62,14.62,14584.0,14.62,14.63,14.62,14.62,14584.0
2019-03-05 12:00:00,14.62,14.63,14.62,14.63,6552.0,14.62,14.63,14.62,14.63,6552.0
2019-03-05 12:05:00,14.63,14.63,14.62,14.62,12872.0,14.63,14.63,14.62,14.62,12872.0
2019-03-05 12:10:00,14.62,14.62,14.59,14.6,26180.0,14.62,14.62,14.59,14.6,26180.0
2019-03-05 12:15:00,14.6,14.6,14.58,14.58,11368.0,14.6,14.6,14.58,14.58,11368.0
2019-03-05 12:20:00,14.58,14.59,14.58,14.58,13012.0,14.58,14.59,14.58,14.58,13012.0
2019-03-05 12:25:00,14.58,14.59,14.58,14.58,11600.0,14.58,14.59,14.58,14.58,11600.0
2019-03-05 12:30:00,14.58,14.58,14.56,14.56,21856.0,14.58,14.58,14.56,14.56,21856.0
2019-03-05 12:35:00,14.56,14.57,14.56,14.57,18404.0,14.56,14.57,14.56,14.57,18404.0
2019-03-05 12:40:00,14.58,14.59,14.58,14.59,26148.0,14.58,14.59,14.58,14.59,26148.0
2019-03-05 12:45:00,14.59,14.6,14.58,14.6,22000.0,14.59,14.6,14.58,14.6,22000.0
2019-03-05 12:50:00,14.6,14.62,14.59,14.62,28512.0,14.6,14.62,14.59,14.62,28512.0
2019-03-05 12:55:00,14.62,14.62,14.6,14.61,16440.0,14.62,14.62,14.6,14.61,16440.0
2019-03-05 13:00:00,14.6,14.61,14.59,14.61,25200.0,14.6,14.61,14.59,14.61,25200.0
2019-03-05 13:05:00,14.61,14.61,14.6,14.6,12400.0,14.61,14.61,14.6,14.6,12400.0
2019-03-05 13:10:00,14.6,14.61,14.6,14.61,17200.0,14.6,14.61,14.6,14.61,17200.0
2019-03-05 13:15:00,14.61,14.61,14.6,14.61,15128.0,14.61,14.61,14.6,14.61,15128.0
2019-03-05 13:20:00,14.6,14.61,14.6,14.6,12556.0,14.6,14.61,14.6,14.6,12556.0
2019-03-05 13:25:00,14.6,14.6,14.59,14.59,11544.0,14.6,14.6,14.59,14.59,11544.0
2019-03-05 13:30:00,14.59,14.6,14.59,14.6,17208.0,14.59,14.6,14.59,14.6,17208.0
2019-03-05 13:35:00,14.6,14.61,14.6,14.6,15428.0,14.6,14.61,14.6,14.6,15428.0
2019-03-05 13:40:00,14.6,14.6,14.59,14.6,26112.0,14.6,14.6,14.59,14.6,26112.0
2019-03-05 13:45:00,14.6,14.61,14.59,14.61,16512.0,14.6,14.61,14.59,14.61,16512.0
2019-03-05 13:50:00,14.61,14.62,14.61,14.61,10924.0,14.61,14.62,14.61,14.61,10924.0
2019-03-05 13:55:00,14.61,14.62,14.61,14.61,29592.0,14.61,14.62,14.61,14.61,29592.0
2019-03-05 14:00:00,14.61,14.61,14.61,14.61,14136.0,14.61,14.61,14.61,14.61,14136.0
2019-03-05 14:05:00,14.61,14.61,14.6,14.61,30908.0,14.61,14.61,14.6,14.61,30908.0
2019-03-05 14:10:00,14.6,14.61,14.6,14.6,11200.0,14.6,14.61,14.6,14.6,11200.0
2019-03-05 14:15:00,14.6,14.6,14.6,14.6,19160.0,14.6,14.6,14.6,14.6,19160.0
2019-03-05 14:20:00,14.6,14.62,14.6,14.61,34728.0,14.6,14.62,14.6,14.61,34728.0
2019-03-05 14:25:00,14.61,14.61,14.61,14.61,14924.0,14.61,14.61,14.61,14.61,14924.0
2019-03-05 14:30:00,14.61,14.61,14.6,14.6,26812.0,14.61,14.61,14.6,14.6,26812.0
2019-03-05 14:35:00,14.6,14.6,14.58,14.58,30996.0,14.6,14.6,14.58,14.58,30996.0
2019-03-05 14:40:00,14.58,14.6,14.58,14.58,52132.0,14.58,14.6,14.58,14.58,52132.0
2019-03-05 14:45:00,14.58,14.59,14.58,14.58,16036.0,14.58,14.59,14.58,14.58,16036.0
2019-03-05 14:50:00,14.59,14.6,14.58,14.6,21100.0,14.59,14.6,14.58,14.6,21100.0
2019-03-05 14:55:00,14.59,14.59,14.59,14.59,19200.0,14.59,14.59,14.59,14.59,19200.0
2019-03-05 15:00:00,14.59,14.6,14.59,14.59,28396.0,14.59,14.6,14.59,14.59,28396.0
2019-03-05 15:05:00,14.59,14.59,14.58,14.58,21600.0,14.59,14.59,14.58,14.58,21600.0
2019-03-05 15:10:00,14.58,14.59,14.58,14.58,22192.0,14.58,14.59,14.58,14.58,22192.0
2019-03-05 15:15:00,14.58,14.58,14.57,14.58,25748.0,14.58,14.58,14.57,14.58,25748.0
2019-03-05 15:20:00,14.58,14.58,14.58,14.58,22364.0,14.58,14.58,14.58,14.58,22364.0
2019-03-05 15:25:00,14.58,14.58,14.56,14.56,53320.0,14.58,14.58,14.56,14.56,53320.0
2019-03-05 15:30:00,14.56,14.57,14.55,14.55,60472.0,14.56,14.57,14.55,14.55,60472.0
2019-03-05 15:35:00,14.55,14.56,14.55,14.56,62964.0,14.55,14.56,14.55,14.56,62964.0
2019-03-05 15:40:00,14.56,14.58,14.56,14.58,113048.0,14.56,14.58,14.56,14.58,113048.0
2019-03-05 15:45:00,14.58,14.58,14.57,14.57,148776.0,14.58,14.58,14.57,14.57,148776.0
2019-03-05 15:50:00,14.57,14.57,14.56,14.56,107288.0,14.57,14.57,14.56,14.56,107288.0
2019-03-05 15:55:00,14.56,14.56,14.52,14.53,399852.0,14.56,14.56,14.52,14.53,399852.0
2019-03-06 09:30:00,14.52,14.52,14.48,14.52,28768.0,14.52,14.52,14.48,14.52,28768.0
2019-03-06 09:35:00,14.53,14.55,14.52,14.53,6000.0,14.53,14.55,14.52,14.53,6000.0
2019-03-06 09:40:00,14.5,14.5,14.49,14.5,4400.0,14.5,14.5,14.49,14.5,4400.0
2019-03-06 09:45:00,14.5,14.52,14.49,14.51,25796.0,14.5,14.52,14.49,14.51,25796.0
2019-03-06 09:50:00,14.49,14.52,14.49,14.49,20428.0,14.49,14.52,14.49,14.49,20428.0
2019-03-06 09:55:00,14.49,14.55,14.49,14.55,25596.0,14.49,14.55,14.49,14.55,25596.0
2019-03-06 10:00:00,14.55,14.56,14.52,14.52,16892.0,14.55,14.56,14.52,14.52,16892.0
2019-03-06 10:05:00,14.51,14.54,14.51,14.53,13496.0,14.51,14.54,14.51,14.53,13496.0
2019-03-06 10:10:00,14.53,14.53,14.51,14.53,74536.0,14.53,14.53,14.51,14.53,74536.0
2019-03-06 10:15:00,14.53,14.53,14.48,14.49,40244.0,14.53,14.53,14.48,14.49,40244.0
2019-03-06 10:20:00,14.49,14.49,14.44,14.45,38004.0,14.49,14.49,14.44,14.45,38004.0
2019-03-06 10:25:00,14.45,14.47,14.43,14.45,45164.0,14.45,14.47,14.43,14.45,45164.0
2019-03-06 10:30:00,14.46,14.47,14.44,14.47,131964.0,14.46,14.47,14.44,14.47,131964.0
2019-03-06 10:35:00,14.47,14.47,14.44,14.47,40148.0,14.47,14.47,14.44,14.47,40148.0
2019-03-06 10:40:00,14.46,14.49,14.46,14.49,30968.0,14.46,14.49,14.46,14.49,30968.0
2019-03-06 10:45:00,14.48,14.51,14.48,14.5,31652.0,14.48,14.51,14.48,14.5,31652.0
2019-03-06 10:50:00,14.49,14.52,14.49,14.52,25200.0,14.49,14.52,14.49,14.52,25200.0
2019-03-06 10:55:00,14.53,14.55,14.53,14.54,25756.0,14.53,14.55,14.53,14.54,25756.0
2019-03-06 11:00:00,14.54,14.56,14.53,14.56,20744.0,14.54,14.56,14.53,14.56,20744.0
2019-03-06 11:05:00,14.57,14.58,14.56,14.58,18000.0,14.57,14.58,14.56,14.58,18000.0
2019-03-06 11:10:00,14.58,14.58,14.56,14.56,18464.0,14.58,14.58,14.56,14.56,18464.0
2019-03-06 11:15:00,14.55,14.56,14.53,14.54,26988.0,14.55,14.56,14.53,14.54,26988.0
2019-03-06 11:20:00,14.54,14.54,14.52,14.53,62520.0,14.54,14.54,14.52,14.53,62520.0
2019-03-06 11:25:00,14.53,14.54,14.52,14.52,32228.0,14.53,14.54,14.52,14.52,32228.0
2019-03-06 11:30:00,14.52,14.52,14.5,14.51,22400.0,14.52,14.52,14.5,14.51,22400.0
2019-03-06 11:35:00,14.51,14.52,14.51,14.51,9200.0,14.51,14.52,14.51,14.51,9200.0
2019-03-06 11:40:00,14.51,14.51,14.49,14.49,25080.0,14.51,14.51,14.49,14.49,25080.0
2019-03-06 11:45:00,14.49,14.51,14.49,14.51,20000.0,14.49,14.51,14.49,14.51,20000.0
2019-03-06 11:50:00,14.5,14.51,14.49,14.51,24000.0,14.5,14.51,14.49,14.51,24000.0
2019-03-06 11:55:00,14.51,14.54,14.51,14.53,22808.0,14.51,14.54,14.51,14.53,22808.0
2019-03-06 12:00:00,14.53,14.54,14.53,14.53,13692.0,14.53,14.54,14.53,14.53,13692.0
2019-03-06 12:05:00,14.53,14.55,14.53,14.55,11520.0,14.53,14.55,14.53,14.55,11520.0
2019-03-06 12:10:00,14.55,14.55,14.53,14.53,12424.0,14.55,14.55,14.53,14.53,12424.0
2019-03-06 12:15:00,14.53,14.54,14.51,14.51,13308.0,14.53,14.54,14.51,14.51,13308.0
2019-03-06 12:20:00,14.51,14.51,14.49,14.49,123228.0,14.51,14.51,14.49,14.49,123228.0
2019-03-06 12:25:00,14.49,14.51,14.48,14.51,22104.0,14.49,14.51,14.48,14.51,22104.0
2019-03-06 12:30:00,14.51,14.52,14.51,14.51,9200.0,14.51,14.52,14.51,14.51,9200.0
2019-03-06 12:35:00,14.51,14.53,14.51,14.52,15064.0,14.51,14.53,14.51,14.52,15064.0
2019-03-06 12:40:00,14.52,14.53,14.5,14.51,12400.0,14.52,14.53,14.5,14.51,12400.0
2019-03-06 12:45:00,14.51,14.51,14.49,14.49,108000.0,14.51,14.51,14.49,14.49,108000.0
2019-03-06 12:50:00,14.49,14.49,14.46,14.47,34132.0,14.49,14.49,14.46,14.47,34132.0
2019-03-06 12:55:00,14.47,14.48,14.46,14.48,12884.0,14.47,14.48,14.46,14.48,12884.0
2019-03-06 13:00:00,14.48,14.49,14.46,14.47,23144.0,14.48,14.49,14.46,14.47,23144.0
2019-03-06 13:05:00,14.47,14.47,14.45,14.46,19600.0,14.47,14.47,14.45,14.46,19600.0
2019-03-06 13:10:00,14.45,14.47,14.45,14.47,12000.0,14.45,14.47,14.45,14.47,12000.0
2019-03-06 13:15:00,14.47,14.49,14.46,14.48,20740.0,14.47,14.49,14.46,14.48,20740.0
2019-03-06 13:20:00,14.47,14.47,14.45,14.45,18076.0,14.47,14.47,14.45,14.45,18076.0
2019-03-06 13:25:00,14.45,14.46,14.44,14.46,14476.0,14.45,14.46,14.44,14.46,14476.0
2019-03-06 13:30:00,14.46,14.47,14.42,14.46,198948.0,14.46,14.47,14.42,14.46,198948.0
2019-03-06 13:35:00,14.46,14.46,14.44,14.46,87848.0,14.46,14.46,14.44,14.46,87848.0
2019-03-06 13:40:00,14.47,14.49,14.45,14.48,65756.0,14.47,14.49,14.45,14.48,65756.0
2019-03-06 13:45:00,14.47,14.48,14.47,14.47,15888.0,14.47,14.48,14.47,14.47,15888.0
2019-03-06 13:50:00,14.47,14.49,14.47,14.49,9860.0,14.47,14.49,14.47,14.49,9860.0
2019-03-06 13:55:00,14.49,14.51,14.49,14.51,10804.0,14.49,14.51,14.49,14.51,10804.0
2019-03-06 14:00:00,14.51,14.51,14.48,14.48,21912.0,14.51,14.51,14.48,14.48,21912.0
2019-03-06 14:05:00,14.48,14.49,14.47,14.48,43272.0,14.48,14.49,14.47,14.48,43272.0
2019-03-06 14:10:00,14.48,14.5,14.47,14.47,36648.0,14.48,14.5,14.47,14.47,36648.0
2019-03-06 14:15:00,14.47,14.48,14.47,14.47,42008.0,14.47,14.48,14.47,14.47,42008.0
2019-03-06 14:20:00,14.47,14.51,14.47,14.5,15200.0,14.47,14.51,14.47,14.5,15200.0
2019-03-06 14:25:00,14.49,14.5,14.48,14.48,23672.0,14.49,14.5,14.48,14.48,23672.0
2019-03-06 14:30:00,14.48,14.49,14.47,14.47,20248.0,14.48,14.49,14.47,14.47,20248.0
2019-03-06 14:35:00,14.47,14.49,14.47,14.47,14548.0,14.47,14.49,14.47,14.47,14548.0
2019-03-06 14:40:00,14.47,14.47,14.46,14.47,11996.0,14.47,14.47,14.46,14.47,11996.0
2019-03-06 14:45:00,14.46,14.47,14.46,14.47,8536.0,14.46,14.47,14.46,14.47,8536.0
2019-03-06 14:50:00,14.47,14.49,14.47,14.49,18424.0,14.47,14.49,14.47,14.49,18424.0
2019-03-06 14:55:00,14.48,14.49,14.48,14.48,9600.0,14.48,14.49,14.48,14.48,9600.0
2019-03-06 15:00:00,14.48,14.49,14.47,14.47,16648.0,14.48,14.49,14.47,14.47,16648.0
2019-03-06 15:05:00,14.47,14.48,14.46,14.47,11600.0,14.47,14.48,14.46,14.47,11600.0
2019-03-06 15:10:00,14.47,14.47,14.46,14.46,20220.0,14.47,14.47,14.46,14.46,20220.0
2019-03-06 15:15:00,14.46,14.46,14.44,14.45,27172.0,14.46,14.46,14.44,14.45,27172.0
2019-03-06 15:20:00,14.45,14.45,14.43,14.44,25444.0,14.45,14.45,14.43,14.44,25444.0
2019-03-06 15:25:00,14.44,14.45,14.43,14.45,30140.0,14.44,14.45,14.43,14.45,30140.0
2019-03-06 15:30:00,14.44,14.47,14.44,14.47,24392.0,14.44,14.47,14.44,14.47,24392.0
2019-03-06 15:35:00,14.47,14.47,14.46,14.47,38596.0,14.47,14.47,14.46,14.47,38596.0
2019-03-06 15:40:00,14.47,14.48,14.46,14.47,65872.0,14.47,14.48,14.46,14.47,65872.0
2019-03-06 15:45:00,14.47,14.47,14.46,14.47,67504.0,14.47,14.47,14.46,14.47,67504.0
2019-03-06 15:50:00,14.47,14.47,14.44,14.44,120124.0,14.47,14.47,14.44,14.44,120124.0
2019-03-06 15:55:00,14.44,14.44,14.41,14.44,350852.0,14.44,14.44,14.41,14.44,350852.0
2019-03-07 09:30:00,14.48,14.49,14.43,14.45,142536.0,14.48,14.49,14.43,14.45,142536.0
2019-03-07 09:35:00,14.44,14.46,14.43,14.46,17996.0,14.44,14.46,14.43,14.46,17996.0
2019-03-07 09:40:00,14.45,14.46,14.43,14.43,20200.0,14.45,14.46,14.43,14.43,20200.0
2019-03-07 09:45:00,14.43,14.44,14.38,14.4,326372.0,14.43,14.44,14.38,14.4,326372.0
2019-03-07 09:50:00,14.41,14.42,14.39,14.41,67580.0,14.41,14.42,14.39,14.41,67580.0
2019-03-07 09:55:00,14.41,14.49,14.41,14.49,29244.0,14.41,14.49,14.41,14.49,29244.0
2019-03-07 10:00:00,14.47,14.47,14.45,14.45,21384.0,14.47,14.47,14.45,14.45,21384.0
2019-03-07 10:05:00,14.46,14.47,14.44,14.46,26888.0,14.46,14.47,14.44,14.46,26888.0
2019-03-07 10:10:00,14.46,14.46,14.44,14.46,21492.0,14.46,14.46,14.44,14.46,21492.0
2019-03-07 10:15:00,14.46,14.46,14.43,14.43,17700.0,14.46,14.46,14.43,14.43,17700.0
2019-03-07 10:20:00,14.43,14.43,14.43,14.43,3232.0,14.43,14.43,14.43,14.43,3232.0
2019-03-07 10:25:00,14.44,14.47,14.44,14.47,9800.0,14.44,14.47,14.44,14.47,9800.0
2019-03-07 10:30:00,14.46,14.47,14.46,14.47,17932.0,14.46,14.47,14.46,14.47,17932.0
2019-03-07 10:35:00,14.47,14.48,14.46,14.47,48144.0,14.47,14.48,14.46,14.47,48144.0
2019-03-07 10:40:00,14.47,14.47,14.42,14.43,71000.0,14.47,14.47,14.42,14.43,71000.0
2019-03-07 10:45:00,14.43,14.46,14.43,14.46,27600.0,14.43,14.46,14.43,14.46,27600.0
2019-03-07 10:50:00,14.46,14.48,14.46,14.47,15748.0,14.46,14.48,14.46,14.47,15748.0
2019-03-07 10:55:00,14.48,14.49,14.47,14.49,13700.0,14.48,14.49,14.47,14.49,13700.0
2019-03-07 11:00:00,14.49,14.49,14.47,14.48,17200.0,14.49,14.49,14.47,14.48,17200.0
2019-03-07 11:05:00,14.48,14.49,14.46,14.47,196908.0,14.48,14.49,14.46,14.47,196908.0
2019-03-07 11:10:00,14.46,14.46,14.43,14.44,44232.0,14.46,14.46,14.43,14.44,44232.0
2019-03-07 11:15:00,14.44,14.45,14.42,14.45,65516.0,14.44,14.45,14.42,14.45,65516.0
2019-03-07 11:20:00,14.45,14.45,14.43,14.44,30760.0,14.45,14.45,14.43,14.44,30760.0
2019-03-07 11:25:00,14.44,14.44,14.43,14.44,23680.0,14.44,14.44,14.43,14.44,23680.0
2019-03-07 11:30:00,14.44,14.47,14.44,14.46,22292.0,14.44,14.47,14.44,14.46,22292.0
2019-03-07 11:35:00,14.45,14.45,14.42,14.44,35416.0,14.45,14.45,14.42,14.44,35416.0
2019-03-07 11:40:00,14.44,14.44,14.43,14.44,9212.0,14.44,14.44,14.43,14.44,9212.0
2019-03-07 11:45:00,14.43,14.45,14.43,14.43,58000.0,14.43,14.45,14.43,14.43,58000.0
2019-03-07 11:50:00,14.43,14.44,14.42,14.44,24636.0,14.43,14.44,14.42,14.44,24636.0
2019-03-07 11:55:00,14.43,14.43,14.41,14.42,26624.0,14.43,14.43,14.41,14.42,26624.0
2019-03-07 12:00:00,14.42,14.42,14.4,14.42,47408.0,14.42,14.42,14.4,14.42,47408.0
2019-03-07 12:05:00,14.41,14.44,14.41,14.42,27640.0,14.41,14.44,14.41,14.42,27640.0
2019-03-07 12:10:00,14.43,14.44,14.42,14.44,127760.0,14.43,14.44,14.42,14.44,127760.0
2019-03-07 12:15:00,14.44,14.44,14.42,14.42,79860.0,14.44,14.44,14.42,14.42,79860.0
2019-03-07 12:20:00,14.42,14.44,14.42,14.44,162220.0,14.42,14.44,14.42,14.44,162220.0
2019-03-07 12:25:00,14.44,14.44,14.42,14.43,106968.0,14.44,14.44,14.42,14.43,106968.0
2019-03-07 12:30:00,14.43,14.45,14.42,14.45,59768.0,14.43,14.45,14.42,14.45,59768.0
2019-03-07 12:35:00,14.44,14.45,14.43,14.45,23304.0,14.44,14.45,14.43,14.45,23304.0
2019-03-07 12:40:00,14.45,14.46,14.44,14.46,17240.0,14.45,14.46,14.44,14.46,17240.0
2019-03-07 12:45:00,14.46,14.48,14.46,14.48,21848.0,14.46,14.48,14.46,14.48,21848.0
2019-03-07 12:50:00,14.47,14.49,14.47,14.49,43600.0,14.47,14.49,14.47,14.49,43600.0
2019-03-07 12:55:00,14.49,14.52,14.49,14.51,67652.0,14.49,14.52,14.49,14.51,67652.0
2019-03-07 13:00:00,14.49,14.51,14.49,14.5,18860.0,14.49,14.51,14.49,14.5,18860.0
2019-03-07 13:05:00,14.51,14.51,14.49,14.5,20032.0,14.51,14.51,14.49,14.5,20032.0
2019-03-07 13:10:00,14.51,14.52,14.5,14.51,52000.0,14.51,14.52,14.5,14.51,52000.0
2019-03-07 13:15:00,14.51,14.51,14.5,14.51,17608.0,14.51,14.51,14.5,14.51,17608.0
2019-03-07 13:20:00,14.51,14.52,14.51,14.52,195892.0,14.51,14.52,14.51,14.52,195892.0
2019-03-07 13:25:00,14.52,14.52,14.49,14.51,135404.0,14.52,14.52,14.49,14.51,135404.0
2019-03-07 13:30:00,14.51,14.51,14.48,14.49,158172.0,14.51,14.51,14.48,14.49,158172.0
2019-03-07 13:35:00,14.49,14.51,14.49,14.5,80788.0,14.49,14.51,14.49,14.5,80788.0
2019-03-07 13:40:00,14.5,14.51,14.49,14.5,132212.0,14.5,14.51,14.49,14.5,132212.0
2019-03-07 13:45:00,14.5,14.51,14.5,14.51,56696.0,14.5,14.51,14.5,14.51,56696.0
2019-03-07 13:50:00,14.51,14.52,14.46,14.49,70800.0,14.51,14.52,14.46,14.49,70800.0
2019-03-07 13:55:00,14.49,14.49,14.48,14.49,24700.0,14.49,14.49,14.48,14.49,24700.0
2019-03-07 14:00:00,14.49,14.49,14.47,14.49,42496.0,14.49,14.49,14.47,14.49,42496.0
2019-03-07 14:05:00,14.48,14.48,14.46,14.47,20408.0,14.48,14.48,14.46,14.47,20408.0
2019-03-07 14:10:00,14.47,14.48,14.45,14.45,62340.0,14.47,14.48,14.45,14.45,62340.0
2019-03-07 14:15:00,14.44,14.45,14.43,14.44,69620.0,14.44,14.45,14.43,14.44,69620.0
2019-03-07 14:20:00,14.45,14.47,14.44,14.47,117100.0,14.45,14.47,14.44,14.47,117100.0
2019-03-07 14:25:00,14.47,14.47,14.46,14.47,37196.0,14.47,14.47,14.46,14.47,37196.0
2019-03-07 14:30:00,14.47,14.48,14.46,14.46,40220.0,14.47,14.48,14.46,14.46,40220.0
2019-03-07 14:35:00,14.46,14.47,14.46,14.47,86952.0,14.46,14.47,14.46,14.47,86952.0
2019-03-07 14:40:00,14.47,14.49,14.46,14.46,376568.0,14.47,14.49,14.46,14.46,376568.0
2019-03-07 14:45:00,14.46,14.48,14.45,14.47,176292.0,14.46,14.48,14.45,14.47,176292.0
2019-03-07 14:50:00,14.46,14.48,14.46,14.47,41284.0,14.46,14.48,14.46,14.47,41284.0
2019-03-07 14:55:00,14.47,14.49,14.47,14.47,47052.0,14.47,14.49,14.47,14.47,47052.0
2019-03-07 15:00:00,14.48,14.5,14.47,14.5,64092.0,14.48,14.5,14.47,14.5,64092.0
2019-03-07 15:05:00,14.5,14.52,14.49,14.51,65036.0,14.5,14.52,14.49,14.51,65036.0
2019-03-07 15:10:00,14.52,14.53,14.51,14.53,43124.0,14.52,14.53,14.51,14.53,43124.0
2019-03-07 15:15:00,14.53,14.53,14.52,14.53,43056.0,14.53,14.53,14.52,14.53,43056.0
2019-03-07 15:20:00,14.53,14.54,14.53,14.54,71736.0,14.53,14.54,14.53,14.54,71736.0
2019-03-07 15:25:00,14.54,14.56,14.51,14.51,38844.0,14.54,14.56,14.51,14.51,38844.0
2019-03-07 15:30:00,14.51,14.56,14.51,14.56,153868.0,14.51,14.56,14.51,14.56,153868.0
2019-03-07 15:35:00,14.56,14.57,14.56,14.57,65344.0,14.56,14.57,14.56,14.57,65344.0
2019-03-07 15:40:00,14.57,14.57,14.55,14.56,101300.0,14.57,14.57,14.55,14.56,101300.0
2019-03-07 15:45:00,14.56,14.56,14.55,14.56,235904.0,14.56,14.56,14.55,14.56,235904.0
2019-03-07 15:50:00,14.56,14.57,14.54,14.56,218152.0,14.56,14.57,14.54,14.56,218152.0
2019-03-07 15:55:00,14.56,14.58,14.56,14.56,406004.0,14.56,14.58,14.56,14.56,406004.0
2019-03-08 09:30:00,14.47,14.56,14.43,14.49,72812.0,14.47,14.56,14.43,14.49,72812.0
2019-03-08 09:35:00,14.48,14.52,14.47,14.49,12288.0,14.48,14.52,14.47,14.49,12288.0
2019-03-08 09:40:00,14.49,14.49,14.47,14.48,7204.0,14.49,14.49,14.47,14.48,7204.0
2019-03-08 09:45:00,14.48,14.52,14.48,14.52,21148.0,14.48,14.52,14.48,14.52,21148.0
2019-03-08 09:50:00,14.51,14.52,14.49,14.51,15912.0,14.51,14.52,14.49,14.51,15912.0
2019-03-08 09:55:00,14.49,14.52,14.49,14.5,9128.0,14.49,14.52,14.49,14.5,9128.0
2019-03-08 10:00:00,14.5,14.52,14.5,14.52,36228.0,14.5,14.52,14.5,14.52,36228.0
2019-03-08 10:05:00,14.52,14.52,14.49,14.5,15144.0,14.52,14.52,14.49,14.5,15144.0
2019-03-08 10:10:00,14.5,14.51,14.48,14.51,26344.0,14.5,14.51,14.48,14.51,26344.0
2019-03-08 10:15:00,14.51,14.52,14.5,14.51,12776.0,14.51,14.52,14.5,14.51,12776.0
2019-03-08 10:20:00,14.5,14.54,14.5,14.51,11916.0,14.5,14.54,14.5,14.51,11916.0
2019-03-08 10:25:00,14.51,14.52,14.51,14.52,16416.0,14.51,14.52,14.51,14.52,16416.0
2019-03-08 10:30:00,14.52,14.52,14.49,14.51,36272.0,14.52,14.52,14.49,14.51,36272.0
2019-03-08 10:35:00,14.51,14.51,14.49,14.49,65224.0,14.51,14.51,14.49,14.49,65224.0
2019-03-08 10:40:00,14.49,14.53,14.49,14.53,25336.0,14.49,14.53,14.49,14.53,25336.0
2019-03-08 10:45:00,14.53,14.56,14.53,14.56,22800.0,14.53,14.56,14.53,14.56,22800.0
2019-03-08 10:50:00,14.56,14.56,14.53,14.54,40520.0,14.56,14.56,14.53,14.54,40520.0
2019-03-08 10:55:00,14.53,14.55,14.53,14.54,31080.0,14.53,14.55,14.53,14.54,31080.0
2019-03-08 11:00:00,14.54,14.55,14.53,14.54,23164.0,14.54,14.55,14.53,14.54,23164.0
2019-03-08 11:05:00,14.54,14.55,14.53,14.53,13600.0,14.54,14.55,14.53,14.53,13600.0
2019-03-08 11:10:00,14.54,14.54,14.53,14.53,28608.0,14.54,14.54,14.53,14.53,28608.0
2019-03-08 11:15:00,14.53,14.56,14.53,14.55,37444.0,14.53,14.56,14.53,14.55,37444.0
2019-03-08 11:20:00,14.55,14.55,14.54,14.55,21240.0,14.55,14.55,14.54,14.55,21240.0
2019-03-08 11:25:00,14.55,14.56,14.54,14.54,41040.0,14.55,14.56,14.54,14.54,41040.0
2019-03-08 11:30:00,14.54,14.55,14.52,14.53,43664.0,14.54,14.55,14.52,14.53,43664.0
2019-03-08 11:35:00,14.53,14.53,14.51,14.51,26412.0,14.53,14.53,14.51,14.51,26412.0
2019-03-08 11:40:00,14.5,14.51,14.49,14.5,43612.0,14.5,14.51,14.49,14.5,43612.0
2019-03-08 11:45:00,14.5,14.52,14.49,14.5,71804.0,14.5,14.52,14.49,14.5,71804.0
2019-03-08 11:50:00,14.5,14.51,14.49,14.51,67376.0,14.5,14.51,14.49,14.51,67376.0
2019-03-08 11:55:00,14.51,14.51,14.5,14.51,45200.0,14.51,14.51,14.5,14.51,45200.0
2019-03-08 12:00:00,14.51,14.51,14.49,14.51,37636.0,14.51,14.51,14.49,14.51,37636.0
2019-03-08 12:05:00,14.51,14.51,14.49,14.5,103112.0,14.51,14.51,14.49,14.5,103112.0
2019-03-08 12:10:00,14.49,14.5,14.47,14.5,61800.0,14.49,14.5,14.47,14.5,61800.0
2019-03-08 12:15:00,14.5,14.5,14.48,14.48,19288.0,14.5,14.5,14.48,14.48,19288.0
2019-03-08 12:20:00,14.48,14.5,14.46,14.49,198920.0,14.48,14.5,14.46,14.49,198920.0
2019-03-08 12:25:00,14.49,14.51,14.49,14.5,77168.0,14.49,14.51,14.49,14.5,77168.0
2019-03-08 12:30:00,14.5,14.52,14.5,14.51,38440.0,14.5,14.52,14.5,14.51,38440.0
2019-03-08 12:35:00,14.52,14.52,14.51,14.51,15600.0,14.52,14.52,14.51,14.51,15600.0
2019-03-08 12:40:00,14.5,14.51,14.5,14.51,25992.0,14.5,14.51,14.5,14.51,25992.0
2019-03-08 12:45:00,14.51,14.51,14.5,14.5,33672.0,14.51,14.51,14.5,14.5,33672.0
2019-03-08 12:50:00,14.5,14.5,14.49,14.5,51492.0,14.5,14.5,14.49,14.5,51492.0
2019-03-08 12:55:00,14.5,14.5,14.49,14.5,77240.0,14.5,14.5,14.49,14.5,77240.0
2019-03-08 13:00:00,14.5,14.51,14.49,14.5,30580.0,14.5,14.51,14.49,14.5,30580.0
2019-03-08 13:05:00,14.5,14.5,14.48,14.49,220940.0,14.5,14.5,14.48,14.49,220940.0
2019-03-08 13:10:00,14.49,14.51,14.49,14.5,52088.0,14.49,14.51,14.49,14.5,52088.0
2019-03-08 13:15:00,14.5,14.51,14.49,14.51,72176.0,14.5,14.51,14.49,14.51,72176.0
2019-03-08 13:20:00,14.51,14.51,14.48,14.49,57056.0,14.51,14.51,14.48,14.49,57056.0
2019-03-08 13:25:00,14.49,14.5,14.49,14.49,34056.0,14.49,14.5,14.49,14.49,34056.0
2019-03-08 13:30:00,14.5,14.5,14.48,14.49,54852.0,14.5,14.5,14.48,14.49,54852.0
2019-03-08 13:35:00,14.48,14.5,14.48,14.49,53364.0,14.48,14.5,14.48,14.49,53364.0
2019-03-08 13:40:00,14.49,14.49,14.49,14.49,21608.0,14.49,14.49,14.49,14.49,21608.0
2019-03-08 13:45:00,14.49,14.49,14.48,14.49,29832.0,14.49,14.49,14.48,14.49,29832.0
2019-03-08 13:50:00,14.49,14.5,14.48,14.49,25704.0,14.49,14.5,14.48,14.49,25704.0
2019-03-08 13:55:00,14.49,14.49,14.48,14.49,27652.0,14.49,14.49,14.48,14.49,27652.0
2019-03-08 14:00:00,14.49,14.49,14.47,14.47,25576.0,14.49,14.49,14.47,14.47,25576.0
2019-03-08 14:05:00,14.48,14.49,14.46,14.46,160988.0,14.48,14.49,14.46,14.46,160988.0
2019-03-08 14:10:00,14.47,14.47,14.46,14.47,67864.0,14.47,14.47,14.46,14.47,67864.0
2019-03-08 14:15:00,14.47,14.48,14.47,14.48,32420.0,14.47,14.48,14.47,14.48,32420.0
2019-03-08 14:20:00,14.47,14.47,14.47,14.47,17712.0,14.47,14.47,14.47,14.47,17712.0
2019-03-08 14:25:00,14.47,14.48,14.47,14.47,28476.0,14.47,14.48,14.47,14.47,28476.0
2019-03-08 14:30:00,14.47,14.49,14.47,14.48,46840.0,14.47,14.49,14.47,14.48,46840.0
2019-03-08 14:35:00,14.49,14.49,14.47,14.48,89804.0,14.49,14.49,14.47,14.48,89804.0
2019-03-08 14:40:00,14.48,14.51,14.47,14.51,37356.0,14.48,14.51,14.47,14.51,37356.0
2019-03-08 14:45:00,14.51,14.53,14.51,14.53,25492.0,14.51,14.53,14.51,14.53,25492.0
2019-03-08 14:50:00,14.54,14.55,14.53,14.54,50660.0,14.54,14.55,14.53,14.54,50660.0
2019-03-08 14:55:00,14.54,14.56,14.53,14.54,71232.0,14.54,14.56,14.53,14.54,71232.0
2019-03-08 15:00:00,14.54,14.54,14.53,14.54,31772.0,14.54,14.54,14.53,14.54,31772.0
2019-03-08 15:05:00,14.54,14.56,14.53,14.55,46584.0,14.54,14.56,14.53,14.55,46584.0
2019-03-08 15:10:00,14.55,14.55,14.52,14.53,59132.0,14.55,14.55,14.52,14.53,59132.0
2019-03-08 15:15:00,14.53,14.53,14.51,14.52,40368.0,14.53,14.53,14.51,14.52,40368.0
2019-03-08 15:20:00,14.52,14.52,14.5,14.51,38348.0,14.52,14.52,14.5,14.51,38348.0
2019-03-08 15:25:00,14.51,14.52,14.5,14.51,93464.0,14.51,14.52,14.5,14.51,93464.0
2019-03-08 15:30:00,14.51,14.52,14.49,14.51,104068.0,14.51,14.52,14.49,14.51,104068.0
2019-03-08 15:35:00,14.51,14.51,14.49,14.51,68996.0,14.51,14.51,14.49,14.51,68996.0
2019-03-08 15:40:00,14.51,14.54,14.51,14.53,97384.0,14.51,14.54,14.51,14.53,97384.0
2019-03-08 15:45:00,14.53,14.55,14.53,14.54,71580.0,14.53,14.55,14.53,14.54,71580.0
2019-03-08 15:50:00,14.54,14.56,14.54,14.56,113772.0,14.54,14.56,14.54,14.56,113772.0
2019-03-08 15:55:00,14.56,14.56,14.55,14.56,295168.0,14.56,14.56,14.55,14.56,295168.0
2019-03-11 09:30:00,14.57,14.64,14.57,14.61,35524.0,14.57,14.64,14.57,14.61,35524.0
2019-03-11 09:35:00,14.6,14.61,14.58,14.59,16564.0,14.6,14.61,14.58,14.59,16564.0
2019-03-11 09:40:00,14.6,14.65,14.6,14.64,12404.0,14.6,14.65,14.6,14.64,12404.0
2019-03-11 09:45:00,14.64,14.7,14.64,14.69,36640.0,14.64,14.7,14.64,14.69,36640.0
2019-03-11 09:50:00,14.68,14.69,14.67,14.69,14536.0,14.68,14.69,14.67,14.69,14536.0
2019-03-11 09:55:00,14.69,14.71,14.67,14.69,29600.0,14.69,14.71,14.67,14.69,29600.0
2019-03-11 10:00:00,14.69,14.72,14.68,14.69,33336.0,14.69,14.72,14.68,14.69,33336.0
2019-03-11 10:05:00,14.68,14.68,14.65,14.67,32064.0,14.68,14.68,14.65,14.67,32064.0
2019-03-11 10:10:00,14.68,14.68,14.65,14.67,21600.0,14.68,14.68,14.65,14.67,21600.0
2019-03-11 10:15:00,14.67,14.68,14.65,14.67,56864.0,14.67,14.68,14.65,14.67,56864.0
2019-03-11 10:20:00,14.68,14.68,14.65,14.66,30400.0,14.68,14.68,14.65,14.66,30400.0
2019-03-11 10:25:00,14.65,14.67,14.64,14.67,84676.0,14.65,14.67,14.64,14.67,84676.0
2019-03-11 10:30:00,14.67,14.68,14.65,14.67,45184.0,14.67,14.68,14.65,14.67,45184.0
2019-03-11 10:35:00,14.66,14.68,14.65,14.67,27380.0,14.66,14.68,14.65,14.67,27380.0
2019-03-11 10:40:00,14.67,14.71,14.67,14.7,56372.0,14.67,14.71,14.67,14.7,56372.0
2019-03-11 10:45:00,14.7,14.72,14.69,14.7,52340.0,14.7,14.72,14.69,14.7,52340.0
2019-03-11 10:50:00,14.69,14.7,14.68,14.7,48508.0,14.69,14.7,14.68,14.7,48508.0
2019-03-11 10:55:00,14.71,14.73,14.69,14.72,57252.0,14.71,14.73,14.69,14.72,57252.0
2019-03-11 11:00:00,14.72,14.73,14.71,14.72,23788.0,14.72,14.73,14.71,14.72,23788.0
2019-03-11 11:05:00,14.72,14.72,14.71,14.71,40908.0,14.72,14.72,14.71,14.71,40908.0
2019-03-11 11:10:00,14.71,14.72,14.71,14.72,36800.0,14.71,14.72,14.71,14.72,36800.0
2019-03-11 11:15:00,14.72,14.72,14.69,14.69,21500.0,14.72,14.72,14.69,14.69,21500.0
2019-03-11 11:20:00,14.7,14.73,14.69,14.73,54804.0,14.7,14.73,14.69,14.73,54804.0
2019-03-11 11:25:00,14.73,14.74,14.71,14.72,29832.0,14.73,14.74,14.71,14.72,29832.0
2019-03-11 11:30:00,14.72,14.72,14.69,14.69,40592.0,14.72,14.72,14.69,14.69,40592.0
2019-03-11 11:35:00,14.68,14.7,14.67,14.69,73484.0,14.68,14.7,14.67,14.69,73484.0
2019-03-11 11:40:00,14.7,14.71,14.69,14.7,44220.0,14.7,14.71,14.69,14.7,44220.0
2019-03-11 11:45:00,14.7,14.71,14.69,14.7,23584.0,14.7,14.71,14.69,14.7,23584.0
2019-03-11 11:50:00,14.71,14.71,14.69,14.69,21976.0,14.71,14.71,14.69,14.69,21976.0
2019-03-11 11:55:00,14.69,14.72,14.69,14.72,18744.0,14.69,14.72,14.69,14.72,18744.0
2019-03-11 12:00:00,14.72,14.74,14.71,14.74,29712.0,14.72,14.74,14.71,14.74,29712.0
2019-03-11 12:05:00,14.74,14.74,14.72,14.73,12596.0,14.74,14.74,14.72,14.73,12596.0
2019-03-11 12:10:00,14.72,14.72,14.71,14.71,12824.0,14.72,14.72,14.71,14.71,12824.0
2019-03-11 12:15:00,14.71,14.73,14.71,14.72,50352.0,14.71,14.73,14.71,14.72,50352.0
2019-03-11 12:20:00,14.72,14.73,14.72,14.72,37800.0,14.72,14.73,14.72,14.72,37800.0
2019-03-11 12:25:00,14.72,14.76,14.72,14.76,332860.0,14.72,14.76,14.72,14.76,332860.0
2019-03-11 12:30:00,14.77,14.77,14.75,14.75,19312.0,14.77,14.77,14.75,14.75,19312.0
2019-03-11 12:35:00,14.75,14.75,14.71,14.71,97852.0,14.75,14.75,14.71,14.71,97852.0
2019-03-11 12:40:00,14.72,14.72,14.7,14.71,267492.0,14.72,14.72,14.7,14.71,267492.0
2019-03-11 12:45:00,14.71,14.72,14.68,14.68,462812.0,14.71,14.72,14.68,14.68,462812.0
2019-03-11 12:50:00,14.68,14.68,14.66,14.67,58976.0,14.68,14.68,14.66,14.67,58976.0
2019-03-11 12:55:00,14.67,14.71,14.67,14.69,93748.0,14.67,14.71,14.67,14.69,93748.0
2019-03-11 13:00:00,14.69,14.71,14.69,14.7,24800.0,14.69,14.71,14.69,14.7,24800.0
2019-03-11 13:05:00,14.7,14.72,14.7,14.7,18096.0,14.7,14.72,14.7,14.7,18096.0
2019-03-11 13:10:00,14.7,14.7,14.68,14.68,65548.0,14.7,14.7,14.68,14.68,65548.0
2019-03-11 13:15:00,14.68,14.69,14.67,14.67,57600.0,14.68,14.69,14.67,14.67,57600.0
2019-03-11 13:20:00,14.67,14.67,14.66,14.66,43204.0,14.67,14.67,14.66,14.66,43204.0
2019-03-11 13:25:00,14.66,14.68,14.65,14.68,28000.0,14.66,14.68,14.65,14.68,28000.0
2019-03-11 13:30:00,14.68,14.69,14.68,14.68,20400.0,14.68,14.69,14.68,14.68,20400.0
2019-03-11 13:35:00,14.68,14.69,14.67,14.67,24176.0,14.68,14.69,14.67,14.67,24176.0
2019-03-11 13:40:00,14.68,14.68,14.65,14.67,21884.0,14.68,14.68,14.65,14.67,21884.0
2019-03-11 13:45:00,14.67,14.67,14.65,14.65,10800.0,14.67,14.67,14.65,14.65,10800.0
2019-03-11 13:50:00,14.65,14.66,14.65,14.65,23788.0,14.65,14.66,14.65,14.65,23788.0
2019-03-11 13:55:00,14.66,14.67,14.66,14.67,18820.0,14.66,14.67,14.66,14.67,18820.0
2019-03-11 14:00:00,14.67,14.67,14.65,14.65,27628.0,14.67,14.67,14.65,14.65,27628.0
2019-03-11 14:05:00,14.65,14.66,14.63,14.63,25876.0,14.65,14.66,14.63,14.63,25876.0
2019-03-11 14:10:00,14.63,14.66,14.63,14.66,21600.0,14.63,14.66,14.63,14.66,21600.0
2019-03-11 14:15:00,14.66,14.66,14.64,14.65,12060.0,14.66,14.66,14.64,14.65,12060.0
2019-03-11 14:20:00,14.65,14.65,14.65,14.65,14904.0,14.65,14.65,14.65,14.65,14904.0
2019-03-11 14:25:00,14.65,14.66,14.65,14.65,22172.0,14.65,14.66,14.65,14.65,22172.0
2019-03-11 14:30:00,14.65,14.65,14.64,14.65,32852.0,14.65,14.65,14.64,14.65,32852.0
2019-03-11 14:35:00,14.65,14.66,14.64,14.66,25600.0,14.65,14.66,14.64,14.66,25600.0
2019-03-11 14:40:00,14.65,14.66,14.65,14.65,15600.0,14.65,14.66,14.65,14.65,15600.0
2019-03-11 14:45:00,14.65,14.65,14.65,14.65,14504.0,14.65,14.65,14.65,14.65,14504.0
2019-03-11 14:50:00,14.65,14.69,14.65,14.67,55792.0,14.65,14.69,14.65,14.67,55792.0
2019-03-11 14:55:00,14.67,14.68,14.67,14.68,32200.0,14.67,14.68,14.67,14.68,32200.0
2019-03-11 15:00:00,14.67,14.68,14.67,14.68,21364.0,14.67,14.68,14.67,14.68,21364.0
2019-03-11 15:05:00,14.68,14.69,14.67,14.68,28844.0,14.68,14.69,14.67,14.68,28844.0
2019-03-11 15:10:00,14.68,14.69,14.68,14.69,25500.0,14.68,14.69,14.68,14.69,25500.0
2019-03-11 15:15:00,14.69,14.69,14.68,14.69,48448.0,14.69,14.69,14.68,14.69,48448.0
2019-03-11 15:20:00,14.69,14.71,14.69,14.71,23064.0,14.69,14.71,14.69,14.71,23064.0
2019-03-11 15:25:00,14.71,14.71,14.69,14.7,29940.0,14.71,14.71,14.69,14.7,29940.0
2019-03-11 15:30:00,14.7,14.72,14.69,14.72,30216.0,14.7,14.72,14.69,14.72,30216.0
2019-03-11 15:35:00,14.72,14.73,14.71,14.72,67400.0,14.72,14.73,14.71,14.72,67400.0
2019-03-11 15:40:00,14.72,14.72,14.71,14.71,47092.0,14.72,14.72,14.71,14.71,47092.0
2019-03-11 15:45:00,14.71,14.73,14.71,14.73,128524.0,14.71,14.73,14.71,14.73,128524.0
2019-03-11 15:50:00,14.73,14.73,14.72,14.73,89176.0,14.73,14.73,14.72,14.73,89176.0
2019-03-11 15:55:00,14.73,14.74,14.72,14.73,181420.0,14.73,14.74,14.72,14.73,181420.0
2019-03-12 09:30:00,14.72,14.72,14.65,14.66,54204.0,14.72,14.72,14.65,14.66,54204.0
2019-03-12 09:35:00,14.67,14.74,14.67,14.72,24512.0,14.67,14.74,14.67,14.72,24512.0
2019-03-12 09:40:00,14.72,14.72,14.7,14.71,43924.0,14.72,14.72,14.7,14.71,43924.0
2019-03-12 09:45:00,14.72,14.72,14.71,14.72,22408.0,14.72,14.72,14.71,14.72,22408.0
2019-03-12 09:50:00,14.72,14.74,14.72,14.74,26020.0,14.72,14.74,14.72,14.74,26020.0
2019-03-12 09:55:00,14.74,14.75,14.74,14.74,20840.0,14.74,14.75,14.74,14.74,20840.0
2019-03-12 10:00:00,14.75,14.75,14.71,14.73,18296.0,14.75,14.75,14.71,14.73,18296.0
2019-03-12 10:05:00,14.72,14.74,14.72,14.74,17060.0,14.72,14.74,14.72,14.74,17060.0
2019-03-12 10:10:00,14.72,14.74,14.72,14.73,13388.0,14.72,14.74,14.72,14.73,13388.0
2019-03-12 10:15:00,14.74,14.75,14.72,14.75,15180.0,14.74,14.75,14.72,14.75,15180.0
2019-03-12 10:20:00,14.76,14.76,14.74,14.74,20480.0,14.76,14.76,14.74,14.74,20480.0
2019-03-12 10:25:00,14.74,14.77,14.74,14.76,14400.0,14.74,14.77,14.74,14.76,14400.0
2019-03-12 10:30:00,14.77,14.78,14.77,14.78,20812.0,14.77,14.78,14.77,14.78,20812.0
2019-03-12 10:35:00,14.78,14.82,14.77,14.81,63492.0,14.78,14.82,14.77,14.81,63492.0
2019-03-12 10:40:00,14.81,14.81,14.78,14.78,34720.0,14.81,14.81,14.78,14.78,34720.0
2019-03-12 10:45:00,14.79,14.79,14.78,14.79,44196.0,14.79,14.79,14.78,14.79,44196.0
2019-03-12 10:50:00,14.8,14.8,14.79,14.8,14980.0,14.8,14.8,14.79,14.8,14980.0
2019-03-12 10:55:00,14.8,14.8,14.77,14.77,31776.0,14.8,14.8,14.77,14.77,31776.0
2019-03-12 11:00:00,14.77,14.77,14.75,14.76,30400.0,14.77,14.77,14.75,14.76,30400.0
2019-03-12 11:05:00,14.77,14.77,14.74,14.75,34840.0,14.77,14.77,14.74,14.75,34840.0
2019-03-12 11:10:00,14.74,14.76,14.74,14.74,20992.0,14.74,14.76,14.74,14.74,20992.0
2019-03-12 11:15:00,14.74,14.76,14.74,14.75,62248.0,14.74,14.76,14.74,14.75,62248.0
2019-03-12 11:20:00,14.75,14.76,14.75,14.76,6320.0,14.75,14.76,14.75,14.76,6320.0
2019-03-12 11:25:00,14.75,14.77,14.74,14.76,44824.0,14.75,14.77,14.74,14.76,44824.0
2019-03-12 11:30:00,14.76,14.78,14.75,14.78,20712.0,14.76,14.78,14.75,14.78,20712.0
2019-03-12 11:35:00,14.77,14.78,14.76,14.77,25088.0,14.77,14.78,14.76,14.77,25088.0
2019-03-12 11:40:00,14.77,14.78,14.77,14.77,38264.0,14.77,14.78,14.77,14.77,38264.0
2019-03-12 11:45:00,14.77,14.78,14.76,14.77,30596.0,14.77,14.78,14.76,14.77,30596.0
2019-03-12 11:50:00,14.77,14.79,14.77,14.79,14576.0,14.77,14.79,14.77,14.79,14576.0
2019-03-12 11:55:00,14.79,14.8,14.78,14.79,16200.0,14.79,14.8,14.78,14.79,16200.0
2019-03-12 12:00:00,14.8,14.8,14.78,14.79,17228.0,14.8,14.8,14.78,14.79,17228.0
2019-03-12 12:05:00,14.79,14.79,14.78,14.78,9600.0,14.79,14.79,14.78,14.78,9600.0
2019-03-12 12:10:00,14.78,14.8,14.78,14.8,7636.0,14.78,14.8,14.78,14.8,7636.0
2019-03-12 12:15:00,14.8,14.81,14.8,14.81,14628.0,14.8,14.81,14.8,14.81,14628.0
2019-03-12 12:20:00,14.81,14.81,14.79,14.8,24188.0,14.81,14.81,14.79,14.8,24188.0
2019-03-12 12:25:00,14.8,14.81,14.79,14.79,71580.0,14.8,14.81,14.79,14.79,71580.0
2019-03-12 12:30:00,14.79,14.8,14.77,14.78,17236.0,14.79,14.8,14.77,14.78,17236.0
2019-03-12 12:35:00,14.78,14.79,14.78,14.78,23472.0,14.78,14.79,14.78,14.78,23472.0
2019-03-12 12:40:00,14.78,14.78,14.77,14.77,16624.0,14.78,14.78,14.77,14.77,16624.0
2019-03-12 12:45:00,14.77,14.78,14.77,14.78,10200.0,14.77,14.78,14.77,14.78,10200.0
2019-03-12 12:50:00,14.78,14.78,14.76,14.77,13600.0,14.78,14.78,14.76,14.77,13600.0
2019-03-12 12:55:00,14.77,14.77,14.76,14.77,8332.0,14.77,14.77,14.76,14.77,8332.0
2019-03-12 13:00:00,14.77,14.79,14.77,14.79,21852.0,14.77,14.79,14.77,14.79,21852.0
2019-03-12 13:05:00,14.79,14.82,14.79,14.82,42408.0,14.79,14.82,14.79,14.82,42408.0
2019-03-12 13:10:00,14.81,14.81,14.8,14.8,11600.0,14.81,14.81,14.8,14.8,11600.0
2019-03-12 13:15:00,14.8,14.8,14.8,14.8,8712.0,14.8,14.8,14.8,14.8,8712.0
2019-03-12 13:20:00,14.81,14.81,14.8,14.8,21080.0,14.81,14.81,14.8,14.8,21080.0
2019-03-12 13:25:00,14.8,14.8,14.79,14.79,9312.0,14.8,14.8,14.79,14.79,9312.0
2019-03-12 13:30:00,14.79,14.8,14.77,14.79,28144.0,14.79,14.8,14.77,14.79,28144.0
2019-03-12 13:35:00,14.79,14.79,14.78,14.78,4952.0,14.79,14.79,14.78,14.78,4952.0
2019-03-12 13:40:00,14.79,14.8,14.79,14.8,10012.0,14.79,14.8,14.79,14.8,10012.0
2019-03-12 13:45:00,14.8,14.81,14.8,14.8,16532.0,14.8,14.81,14.8,14.8,16532.0
2019-03-12 13:50:00,14.8,14.81,14.8,14.81,5444.0,14.8,14.81,14.8,14.81,5444.0
2019-03-12 13:55:00,14.81,14.81,14.81,14.81,7200.0,14.81,14.81,14.81,14.81,7200.0
2019-03-12 14:00:00,14.81,14.82,14.8,14.81,23464.0,14.81,14.82,14.8,14.81,23464.0
2019-03-12 14:05:00,14.81,14.83,14.81,14.81,6400.0,14.81,14.83,14.81,14.81,6400.0
2019-03-12 14:10:00,14.82,14.83,14.82,14.83,16592.0,14.82,14.83,14.82,14.83,16592.0
2019-03-12 14:15:00,14.83,14.83,14.82,14.83,9824.0,14.83,14.83,14.82,14.83,9824.0
2019-03-12 14:20:00,14.83,14.84,14.83,14.83,21572.0,14.83,14.84,14.83,14.83,21572.0
2019-03-12 14:25:00,14.82,14.83,14.82,14.82,31404.0,14.82,14.83,14.82,14.82,31404.0
2019-03-12 14:30:00,14.82,14.85,14.82,14.85,26940.0,14.82,14.85,14.82,14.85,26940.0
2019-03-12 14:35:00,14.85,14.85,14.83,14.83,31148.0,14.85,14.85,14.83,14.83,31148.0
2019-03-12 14:40:00,14.83,14.83,14.82,14.83,22600.0,14.83,14.83,14.82,14.83,22600.0
2019-03-12 14:45:00,14.83,14.83,14.82,14.82,32448.0,14.83,14.83,14.82,14.82,32448.0
2019-03-12 14:50:00,14.82,14.83,14.81,14.81,37468.0,14.82,14.83,14.81,14.81,37468.0
2019-03-12 14:55:00,14.81,14.82,14.81,14.82,13428.0,14.81,14.82,14.81,14.82,13428.0
2019-03-12 15:00:00,14.82,14.83,14.81,14.82,26308.0,14.82,14.83,14.81,14.82,26308.0
2019-03-12 15:05:00,14.82,14.82,14.81,14.82,16836.0,14.82,14.82,14.81,14.82,16836.0
2019-03-12 15:10:00,14.81,14.81,14.79,14.79,20968.0,14.81,14.81,14.79,14.79,20968.0
2019-03-12 15:15:00,14.79,14.79,14.77,14.78,28664.0,14.79,14.79,14.77,14.78,28664.0
2019-03-12 15:20:00,14.78,14.79,14.77,14.79,23300.0,14.78,14.79,14.77,14.79,23300.0
2019-03-12 15:25:00,14.79,14.8,14.79,14.79,24696.0,14.79,14.8,14.79,14.79,24696.0
2019-03-12 15:30:00,14.79,14.8,14.78,14.8,33316.0,14.79,14.8,14.78,14.8,33316.0
2019-03-12 15:35:00,14.8,14.8,14.79,14.8,32020.0,14.8,14.8,14.79,14.8,32020.0
2019-03-12 15:40:00,14.8,14.81,14.79,14.8,18800.0,14.8,14.81,14.79,14.8,18800.0
2019-03-12 15:45:00,14.81,14.81,14.81,14.81,47396.0,14.81,14.81,14.81,14.81,47396.0
2019-03-12 15:50:00,14.81,14.81,14.8,14.8,73036.0,14.81,14.81,14.8,14.8,73036.0
2019-03-12 15:55:00,14.8,14.8,14.77,14.8,208184.0,14.8,14.8,14.77,14.8,208184.0
2019-03-13 09:30:00,14.86,14.86,14.8,14.84,24440.0,14.86,14.86,14.8,14.84,24440.0
2019-03-13 09:35:00,14.86,14.91,14.86,14.9,9596.0,14.86,14.91,14.86,14.9,9596.0
2019-03-13 09:40:00,14.88,14.92,14.88,14.92,16984.0,14.88,14.92,14.88,14.92,16984.0
2019-03-13 09:45:00,14.91,14.97,14.9,14.95,53568.0,14.91,14.97,14.9,14.95,53568.0
2019-03-13 09:50:00,14.95,15.0,14.95,15.0,84776.0,14.95,15.0,14.95,15.0,84776.0
2019-03-13 09:55:00,14.99,15.06,14.99,15.05,128416.0,14.99,15.06,14.99,15.05,128416.0
2019-03-13 10:00:00,15.04,15.09,15.04,15.06,88084.0,15.04,15.09,15.04,15.06,88084.0
2019-03-13 10:05:00,15.06,15.09,15.02,15.05,146356.0,15.06,15.09,15.02,15.05,146356.0
2019-03-13 10:10:00,15.04,15.06,15.03,15.05,71904.0,15.04,15.06,15.03,15.05,71904.0
2019-03-13 10:15:00,15.05,15.06,15.02,15.06,40824.0,15.05,15.06,15.02,15.06,40824.0
2019-03-13 10:20:00,15.05,15.06,15.01,15.04,57336.0,15.05,15.06,15.01,15.04,57336.0
2019-03-13 10:25:00,15.04,15.04,15.03,15.04,62600.0,15.04,15.04,15.03,15.04,62600.0
2019-03-13 10:30:00,15.04,15.06,15.03,15.05,102540.0,15.04,15.06,15.03,15.05,102540.0
2019-03-13 10:35:00,15.05,15.07,15.03,15.04,79212.0,15.05,15.07,15.03,15.04,79212.0
2019-03-13 10:40:00,15.04,15.04,15.01,15.04,150960.0,15.04,15.04,15.01,15.04,150960.0
2019-03-13 10:45:00,15.04,15.04,15.0,15.01,52328.0,15.04,15.04,15.0,15.01,52328.0
2019-03-13 10:50:00,15.01,15.02,15.0,15.0,28648.0,15.01,15.02,15.0,15.0,28648.0
2019-03-13 10:55:00,15.0,15.01,14.99,15.0,42836.0,15.0,15.01,14.99,15.0,42836.0
2019-03-13 11:00:00,15.0,15.02,15.0,15.02,15036.0,15.0,15.02,15.0,15.02,15036.0
2019-03-13 11:05:00,15.02,15.02,15.0,15.01,46292.0,15.02,15.02,15.0,15.01,46292.0
2019-03-13 11:10:00,15.01,15.02,15.01,15.01,30748.0,15.01,15.02,15.01,15.01,30748.0
2019-03-13 11:15:00,15.01,15.02,15.01,15.02,29728.0,15.01,15.02,15.01,15.02,29728.0
2019-03-13 11:20:00,15.02,15.02,15.01,15.01,53248.0,15.02,15.02,15.01,15.01,53248.0
2019-03-13 11:25:00,15.01,15.02,14.99,15.0,81188.0,15.01,15.02,14.99,15.0,81188.0
2019-03-13 11:30:00,15.01,15.01,15.0,15.0,23880.0,15.01,15.01,15.0,15.0,23880.0
2019-03-13 11:35:00,15.0,15.01,15.0,15.0,27604.0,15.0,15.01,15.0,15.0,27604.0
2019-03-13 11:40:00,15.0,15.0,14.99,14.99,51732.0,15.0,15.0,14.99,14.99,51732.0
2019-03-13 11:45:00,14.99,14.99,14.99,14.99,30280.0,14.99,14.99,14.99,14.99,30280.0
2019-03-13 11:50:00,14.99,15.0,14.97,14.99,47432.0,14.99,15.0,14.97,14.99,47432.0
2019-03-13 11:55:00,14.99,15.0,14.98,15.0,77664.0,14.99,15.0,14.98,15.0,77664.0
2019-03-13 12:00:00,15.0,15.02,14.99,15.02,69896.0,15.0,15.02,14.99,15.02,69896.0
2019-03-13 12:05:00,15.01,15.03,15.01,15.03,25836.0,15.01,15.03,15.01,15.03,25836.0
2019-03-13 12:10:00,15.02,15.05,15.02,15.05,122460.0,15.02,15.05,15.02,15.05,122460.0
2019-03-13 12:15:00,15.05,15.06,15.05,15.05,272844.0,15.05,15.06,15.05,15.05,272844.0
2019-03-13 12:20:00,15.05,15.06,15.03,15.03,146244.0,15.05,15.06,15.03,15.03,146244.0
2019-03-13 12:25:00,15.03,15.03,15.0,15.01,101976.0,15.03,15.03,15.0,15.01,101976.0
2019-03-13 12:30:00,15.0,15.01,14.99,15.0,47764.0,15.0,15.01,14.99,15.0,47764.0
2019-03-13 12:35:00,15.0,15.0,14.99,15.0,43280.0,15.0,15.0,14.99,15.0,43280.0
2019-03-13 12:40:00,15.0,15.0,14.99,15.0,53852.0,15.0,15.0,14.99,15.0,53852.0
2019-03-13 12:45:00,15.0,15.0,14.99,14.99,20000.0,15.0,15.0,14.99,14.99,20000.0
2019-03-13 12:50:00,14.99,15.0,14.99,14.99,31400.0,14.99,15.0,14.99,14.99,31400.0
2019-03-13 12:55:00,14.99,14.99,14.97,14.97,18388.0,14.99,14.99,14.97,14.97,18388.0
2019-03-13 13:00:00,14.97,15.0,14.97,15.0,66580.0,14.97,15.0,14.97,15.0,66580.0
2019-03-13 13:05:00,15.0,15.01,15.0,15.01,14800.0,15.0,15.01,15.0,15.01,14800.0
2019-03-13 13:10:00,15.0,15.0,14.99,15.0,29664.0,15.0,15.0,14.99,15.0,29664.0
2019-03-13 13:15:00,14.99,15.01,14.99,14.99,46792.0,14.99,15.01,14.99,14.99,46792.0
2019-03-13 13:20:00,15.0,15.01,14.99,15.01,106260.0,15.0,15.01,14.99,15.01,106260.0
2019-03-13 13:25:00,15.0,15.01,14.99,15.0,32516.0,15.0,15.01,14.99,15.0,32516.0
2019-03-13 13:30:00,15.0,15.0,14.99,15.0,35920.0,15.0,15.0,14.99,15.0,35920.0
2019-03-13 13:35:00,15.0,15.01,14.99,15.0,30812.0,15.0,15.01,14.99,15.0,30812.0
2019-03-13 13:40:00,15.0,15.0,14.99,14.99,24240.0,15.0,15.0,14.99,14.99,24240.0
2019-03-13 13:45:00,14.99,15.0,14.99,15.0,52336.0,14.99,15.0,14.99,15.0,52336.0
2019-03-13 13:50:00,15.0,15.0,14.99,14.99,11600.0,15.0,15.0,14.99,14.99,11600.0
2019-03-13 13:55:00,15.0,15.0,14.99,15.0,34236.0,15.0,15.0,14.99,15.0,34236.0
2019-03-13 14:00:00,14.99,15.01,14.99,15.0,39488.0,14.99,15.01,14.99,15.0,39488.0
2019-03-13 14:05:00,15.0,15.01,15.0,15.01,20856.0,15.0,15.01,15.0,15.01,20856.0
2019-03-13 14:10:00,15.01,15.01,15.0,15.0,26100.0,15.01,15.01,15.0,15.0,26100.0
2019-03-13 14:15:00,15.0,15.01,14.99,14.99,38920.0,15.0,15.01,14.99,14.99,38920.0
2019-03-13 14:20:00,14.99,15.0,14.99,15.0,21036.0,14.99,15.0,14.99,15.0,21036.0
2019-03-13 14:25:00,15.0,15.02,15.0,15.01,46584.0,15.0,15.02,15.0,15.01,46584.0
2019-03-13 14:30:00,15.01,15.02,14.99,15.0,36952.0,15.01,15.02,14.99,15.0,36952.0
2019-03-13 14:35:00,15.0,15.0,14.99,14.99,22984.0,15.0,15.0,14.99,14.99,22984.0
2019-03-13 14:40:00,14.99,14.99,14.99,14.99,20352.0,14.99,14.99,14.99,14.99,20352.0
2019-03-13 14:45:00,14.98,15.0,14.96,14.97,164324.0,14.98,15.0,14.96,14.97,164324.0
2019-03-13 14:50:00,14.97,14.97,14.96,14.97,19376.0,14.97,14.97,14.96,14.97,19376.0
2019-03-13 14:55:00,14.97,14.97,14.96,14.97,21156.0,14.97,14.97,14.96,14.97,21156.0
2019-03-13 15:00:00,14.97,14.98,14.96,14.97,31668.0,14.97,14.98,14.96,14.97,31668.0
2019-03-13 15:05:00,14.97,14.97,14.96,14.96,36244.0,14.97,14.97,14.96,14.96,36244.0
2019-03-13 15:10:00,14.96,14.96,14.94,14.94,35700.0,14.96,14.96,14.94,14.94,35700.0
2019-03-13 15:15:00,14.94,14.95,14.94,14.94,39544.0,14.94,14.95,14.94,14.94,39544.0
2019-03-13 15:20:00,14.94,14.95,14.94,14.95,40776.0,14.94,14.95,14.94,14.95,40776.0
2019-03-13 15:25:00,14.95,14.96,14.94,14.95,34600.0,14.95,14.96,14.94,14.95,34600.0
2019-03-13 15:30:00,14.95,14.96,14.94,14.96,34528.0,14.95,14.96,14.94,14.96,34528.0
2019-03-13 15:35:00,14.96,14.97,14.95,14.96,38980.0,14.96,14.97,14.95,14.96,38980.0
2019-03-13 15:40:00,14.97,14.97,14.95,14.97,66820.0,14.97,14.97,14.95,14.97,66820.0
2019-03-13 15:45:00,14.97,14.97,14.94,14.94,101604.0,14.97,14.97,14.94,14.94,101604.0
2019-03-13 15:50:00,14.94,14.97,14.94,14.96,181464.0,14.94,14.97,14.94,14.96,181464.0
2019-03-13 15:55:00,14.97,14.97,14.91,14.92,552180.0,14.97,14.97,14.91,14.92,552180.0
2019-03-14 09:30:00,14.92,14.92,14.83,14.84,37448.0,14.92,14.92,14.83,14.84,37448.0
2019-03-14 09:35:00,14.83,14.86,14.83,14.85,10404.0,14.83,14.86,14.83,14.85,10404.0
2019-03-14 09:40:00,14.85,14.86,14.84,14.86,10800.0,14.85,14.86,14.84,14.86,10800.0
2019-03-14 09:45:00,14.86,14.91,14.86,14.88,9600.0,14.86,14.91,14.86,14.88,9600.0
2019-03-14 09:50:00,14.9,14.9,14.86,14.86,12800.0,14.9,14.9,14.86,14.86,12800.0
2019-03-14 09:55:00,14.86,14.88,14.85,14.86,11020.0,14.86,14.88,14.85,14.86,11020.0
2019-03-14 10:00:00,14.87,14.88,14.83,14.83,23116.0,14.87,14.88,14.83,14.83,23116.0
2019-03-14 10:05:00,14.83,14.84,14.81,14.82,22608.0,14.83,14.84,14.81,14.82,22608.0
2019-03-14 10:10:00,14.83,14.84,14.82,14.83,13324.0,14.83,14.84,14.82,14.83,13324.0
2019-03-14 10:15:00,14.83,14.84,14.83,14.84,11600.0,14.83,14.84,14.83,14.84,11600.0
2019-03-14 10:20:00,14.84,14.86,14.83,14.86,26860.0,14.84,14.86,14.83,14.86,26860.0
2019-03-14 10:25:00,14.85,14.86,14.84,14.84,14564.0,14.85,14.86,14.84,14.84,14564.0
2019-03-14 10:30:00,14.84,14.84,14.81,14.81,41504.0,14.84,14.84,14.81,14.81,41504.0
2019-03-14 10:35:00,14.81,14.83,14.8,14.83,21528.0,14.81,14.83,14.8,14.83,21528.0
2019-03-14 10:40:00,14.83,14.84,14.82,14.83,30436.0,14.83,14.84,14.82,14.83,30436.0
2019-03-14 10:45:00,14.83,14.86,14.82,14.86,19024.0,14.83,14.86,14.82,14.86,19024.0
2019-03-14 10:50:00,14.85,14.86,14.84,14.84,12800.0,14.85,14.86,14.84,14.84,12800.0
2019-03-14 10:55:00,14.84,14.85,14.83,14.84,13676.0,14.84,14.85,14.83,14.84,13676.0
2019-03-14 11:00:00,14.85,14.85,14.83,14.83,43428.0,14.85,14.85,14.83,14.83,43428.0
2019-03-14 11:05:00,14.83,14.83,14.81,14.81,27112.0,14.83,14.83,14.81,14.81,27112.0
2019-03-14 11:10:00,14.81,14.82,14.81,14.81,19452.0,14.81,14.82,14.81,14.81,19452.0
2019-03-14 11:15:00,14.81,14.82,14.81,14.82,22172.0,14.81,14.82,14.81,14.82,22172.0
2019-03-14 11:20:00,14.82,14.82,14.79,14.8,23488.0,14.82,14.82,14.79,14.8,23488.0
2019-03-14 11:25:00,14.8,14.81,14.79,14.81,13132.0,14.8,14.81,14.79,14.81,13132.0
2019-03-14 11:30:00,14.81,14.83,14.81,14.83,14980.0,14.81,14.83,14.81,14.83,14980.0
2019-03-14 11:35:00,14.83,14.83,14.81,14.82,11288.0,14.83,14.83,14.81,14.82,11288.0
2019-03-14 11:40:00,14.83,14.83,14.81,14.82,14052.0,14.83,14.83,14.81,14.82,14052.0
2019-03-14 11:45:00,14.82,14.84,14.82,14.84,7328.0,14.82,14.84,14.82,14.84,7328.0
2019-03-14 11:50:00,14.84,14.84,14.83,14.83,17600.0,14.84,14.84,14.83,14.83,17600.0
2019-03-14 11:55:00,14.82,14.84,14.81,14.81,23600.0,14.82,14.84,14.81,14.81,23600.0
2019-03-14 12:00:00,14.82,14.82,14.81,14.81,13200.0,14.82,14.82,14.81,14.81,13200.0
2019-03-14 12:05:00,14.81,14.83,14.81,14.83,17560.0,14.81,14.83,14.81,14.83,17560.0
2019-03-14 12:10:00,14.83,14.84,14.82,14.84,11220.0,14.83,14.84,14.82,14.84,11220.0
2019-03-14 12:15:00,14.85,14.85,14.82,14.83,46156.0,14.85,14.85,14.82,14.83,46156.0
2019-03-14 12:20:00,14.83,14.83,14.82,14.82,13980.0,14.83,14.83,14.82,14.82,13980.0
2019-03-14 12:25:00,14.83,14.84,14.83,14.83,25368.0,14.83,14.84,14.83,14.83,25368.0
2019-03-14 12:30:00,14.84,14.84,14.82,14.83,11600.0,14.84,14.84,14.82,14.83,11600.0
2019-03-14 12:35:00,14.83,14.84,14.83,14.83,15980.0,14.83,14.84,14.83,14.83,15980.0
2019-03-14 12:40:00,14.83,14.84,14.82,14.84,27792.0,14.83,14.84,14.82,14.84,27792.0
2019-03-14 12:45:00,14.84,14.85,14.84,14.84,13000.0,14.84,14.85,14.84,14.84,13000.0
2019-03-14 12:50:00,14.84,14.84,14.83,14.83,9600.0,14.84,14.84,14.83,14.83,9600.0
2019-03-14 12:55:00,14.83,14.83,14.81,14.82,25976.0,14.83,14.83,14.81,14.82,25976.0
2019-03-14 13:00:00,14.82,14.82,14.81,14.81,22612.0,14.82,14.82,14.81,14.81,22612.0
2019-03-14 13:05:00,14.81,14.81,14.8,14.8,25936.0,14.81,14.81,14.8,14.8,25936.0
2019-03-14 13:10:00,14.8,14.82,14.79,14.82,48180.0,14.8,14.82,14.79,14.82,48180.0
2019-03-14 13:15:00,14.82,14.82,14.81,14.82,37200.0,14.82,14.82,14.81,14.82,37200.0
2019-03-14 13:20:00,14.81,14.82,14.8,14.81,19840.0,14.81,14.82,14.8,14.81,19840.0
2019-03-14 13:25:00,14.81,14.81,14.79,14.79,31944.0,14.81,14.81,14.79,14.79,31944.0
2019-03-14 13:30:00,14.79,14.8,14.79,14.79,19380.0,14.79,14.8,14.79,14.79,19380.0
2019-03-14 13:35:00,14.79,14.79,14.78,14.79,26316.0,14.79,14.79,14.78,14.79,26316.0
2019-03-14 13:40:00,14.79,14.79,14.78,14.78,13164.0,14.79,14.79,14.78,14.78,13164.0
2019-03-14 13:45:00,14.78,14.79,14.77,14.78,18348.0,14.78,14.79,14.77,14.78,18348.0
2019-03-14 13:50:00,14.78,14.78,14.77,14.77,18148.0,14.78,14.78,14.77,14.77,18148.0
2019-03-14 13:55:00,14.77,14.78,14.76,14.77,30876.0,14.77,14.78,14.76,14.77,30876.0
2019-03-14 14:00:00,14.77,14.77,14.76,14.76,36268.0,14.77,14.77,14.76,14.76,36268.0
2019-03-14 14:05:00,14.76,14.78,14.76,14.77,38804.0,14.76,14.78,14.76,14.77,38804.0
2019-03-14 14:10:00,14.78,14.78,14.75,14.76,46468.0,14.78,14.78,14.75,14.76,46468.0
2019-03-14 14:15:00,14.76,14.77,14.76,14.77,43112.0,14.76,14.77,14.76,14.77,43112.0
2019-03-14 14:20:00,14.77,14.79,14.77,14.79,23388.0,14.77,14.79,14.77,14.79,23388.0
2019-03-14 14:25:00,14.79,14.79,14.78,14.79,23760.0,14.79,14.79,14.78,14.79,23760.0
2019-03-14 14:30:00,14.79,14.79,14.78,14.78,33480.0,14.79,14.79,14.78,14.78,33480.0
2019-03-14 14:35:00,14.78,14.79,14.78,14.79,16856.0,14.78,14.79,14.78,14.79,16856.0
2019-03-14 14:40:00,14.79,14.8,14.79,14.8,39232.0,14.79,14.8,14.79,14.8,39232.0
2019-03-14 14:45:00,14.8,14.81,14.79,14.8,29640.0,14.8,14.81,14.79,14.8,29640.0
2019-03-14 14:50:00,14.8,14.8,14.79,14.79,21420.0,14.8,14.8,14.79,14.79,21420.0
2019-03-14 14:55:00,14.79,14.81,14.79,14.81,20800.0,14.79,14.81,14.79,14.81,20800.0
2019-03-14 15:00:00,14.81,14.81,14.8,14.81,21600.0,14.81,14.81,14.8,14.81,21600.0
2019-03-14 15:05:00,14.81,14.82,14.81,14.81,20824.0,14.81,14.82,14.81,14.81,20824.0
2019-03-14 15:10:00,14.81,14.81,14.81,14.81,13240.0,14.81,14.81,14.81,14.81,13240.0
2019-03-14 15:15:00,14.81,14.81,14.8,14.8,21744.0,14.81,14.81,14.8,14.8,21744.0
2019-03-14 15:20:00,14.8,14.8,14.79,14.79,36340.0,14.8,14.8,14.79,14.79,36340.0
2019-03-14 15:25:00,14.79,14.8,14.79,14.79,37556.0,14.79,14.8,14.79,14.79,37556.0
2019-03-14 15:30:00,14.79,14.8,14.78,14.78,78004.0,14.79,14.8,14.78,14.78,78004.0
2019-03-14 15:35:00,14.78,14.8,14.78,14.8,52920.0,14.78,14.8,14.78,14.8,52920.0
2019-03-14 15:40:00,14.8,14.81,14.79,14.81,79276.0,14.8,14.81,14.79,14.81,79276.0
2019-03-14 15:45:00,14.81,14.83,14.81,14.83,107448.0,14.81,14.83,14.81,14.83,107448.0
2019-03-14 15:50:00,14.83,14.83,14.81,14.81,92936.0,14.83,14.83,14.81,14.81,92936.0
2019-03-14 15:55:00,14.81,14.81,14.79,14.81,219352.0,14.81,14.81,14.79,14.81,219352.0
2019-03-15 09:30:00,14.77,14.83,14.66,14.77,1018652.0,14.77,14.83,14.66,14.77,1018652.0
2019-03-15 09:35:00,14.77,14.83,14.76,14.78,46240.0,14.77,14.83,14.76,14.78,46240.0
2019-03-15 09:40:00,14.78,14.84,14.78,14.82,29364.0,14.78,14.84,14.78,14.82,29364.0
2019-03-15 09:45:00,14.81,14.83,14.81,14.83,7240.0,14.81,14.83,14.81,14.83,7240.0
2019-03-15 09:50:00,14.83,14.83,14.81,14.81,15732.0,14.83,14.83,14.81,14.81,15732.0
2019-03-15 09:55:00,14.81,14.81,14.8,14.81,16000.0,14.81,14.81,14.8,14.81,16000.0
2019-03-15 10:00:00,14.81,14.81,14.79,14.79,58824.0,14.81,14.81,14.79,14.79,58824.0
2019-03-15 10:05:00,14.8,14.8,14.77,14.78,14864.0,14.8,14.8,14.77,14.78,14864.0
2019-03-15 10:10:00,14.78,14.8,14.77,14.8,28268.0,14.78,14.8,14.77,14.8,28268.0
2019-03-15 10:15:00,14.79,14.85,14.79,14.85,63016.0,14.79,14.85,14.79,14.85,63016.0
2019-03-15 10:20:00,14.84,14.88,14.84,14.87,38048.0,14.84,14.88,14.84,14.87,38048.0
2019-03-15 10:25:00,14.87,14.87,14.86,14.86,20000.0,14.87,14.87,14.86,14.86,20000.0
2019-03-15 10:30:00,14.87,14.87,14.85,14.86,29200.0,14.87,14.87,14.85,14.86,29200.0
2019-03-15 10:35:00,14.86,14.86,14.84,14.85,22688.0,14.86,14.86,14.84,14.85,22688.0
2019-03-15 10:40:00,14.84,14.86,14.84,14.86,17480.0,14.84,14.86,14.84,14.86,17480.0
2019-03-15 10:45:00,14.85,14.86,14.84,14.84,15352.0,14.85,14.86,14.84,14.84,15352.0
2019-03-15 10:50:00,14.84,14.86,14.83,14.84,32164.0,14.84,14.86,14.83,14.84,32164.0
2019-03-15 10:55:00,14.84,14.86,14.84,14.86,18412.0,14.84,14.86,14.84,14.86,18412.0
2019-03-15 11:00:00,14.86,14.88,14.86,14.88,17300.0,14.86,14.88,14.86,14.88,17300.0
2019-03-15 11:05:00,14.88,14.92,14.87,14.92,56812.0,14.88,14.92,14.87,14.92,56812.0
2019-03-15 11:10:00,14.92,14.92,14.86,14.87,41828.0,14.92,14.92,14.86,14.87,41828.0
2019-03-15 11:15:00,14.87,14.88,14.85,14.88,69248.0,14.87,14.88,14.85,14.88,69248.0
2019-03-15 11:20:00,14.88,14.88,14.87,14.87,30660.0,14.88,14.88,14.87,14.87,30660.0
2019-03-15 11:25:00,14.87,14.87,14.86,14.87,25928.0,14.87,14.87,14.86,14.87,25928.0
2019-03-15 11:30:00,14.88,14.88,14.87,14.88,29308.0,14.88,14.88,14.87,14.88,29308.0
2019-03-15 11:35:00,14.87,14.87,14.86,14.86,15904.0,14.87,14.87,14.86,14.86,15904.0
2019-03-15 11:40:00,14.85,14.87,14.85,14.86,19668.0,14.85,14.87,14.85,14.86,19668.0
2019-03-15 11:45:00,14.86,14.86,14.85,14.85,46208.0,14.86,14.86,14.85,14.85,46208.0
2019-03-15 11:50:00,14.85,14.86,14.85,14.85,26936.0,14.85,14.86,14.85,14.85,26936.0
2019-03-15 11:55:00,14.85,14.85,14.84,14.85,27844.0,14.85,14.85,14.84,14.85,27844.0
2019-03-15 12:00:00,14.85,14.85,14.84,14.84,59676.0,14.85,14.85,14.84,14.84,59676.0
2019-03-15 12:05:00,14.84,14.85,14.84,14.85,29348.0,14.84,14.85,14.84,14.85,29348.0
2019-03-15 12:10:00,14.85,14.85,14.84,14.85,42520.0,14.85,14.85,14.84,14.85,42520.0
2019-03-15 12:15:00,14.85,14.87,14.85,14.87,75844.0,14.85,14.87,14.85,14.87,75844.0
2019-03-15 12:20:00,14.88,14.89,14.87,14.89,30424.0,14.88,14.89,14.87,14.89,30424.0
2019-03-15 12:25:00,14.89,14.89,14.88,14.88,32820.0,14.89,14.89,14.88,14.88,32820.0
2019-03-15 12:30:00,14.88,14.88,14.88,14.88,26688.0,14.88,14.88,14.88,14.88,26688.0
2019-03-15 12:35:00,14.88,14.9,14.88,14.89,57384.0,14.88,14.9,14.88,14.89,57384.0
2019-03-15 12:40:00,14.89,14.9,14.88,14.88,33008.0,14.89,14.9,14.88,14.88,33008.0
2019-03-15 12:45:00,14.88,14.89,14.88,14.89,27360.0,14.88,14.89,14.88,14.89,27360.0
2019-03-15 12:50:00,14.89,14.9,14.88,14.9,36884.0,14.89,14.9,14.88,14.9,36884.0
2019-03-15 12:55:00,14.9,14.9,14.88,14.89,19776.0,14.9,14.9,14.88,14.89,19776.0
2019-03-15 13:00:00,14.89,14.9,14.89,14.9,16544.0,14.89,14.9,14.89,14.9,16544.0
2019-03-15 13:05:00,14.9,14.94,14.9,14.93,22948.0,14.9,14.94,14.9,14.93,22948.0
2019-03-15 13:10:00,14.93,14.94,14.93,14.93,25200.0,14.93,14.94,14.93,14.93,25200.0
2019-03-15 13:15:00,14.94,14.94,14.9,14.9,59612.0,14.94,14.94,14.9,14.9,59612.0
2019-03-15 13:20:00,14.9,14.92,14.9,14.91,46528.0,14.9,14.92,14.9,14.91,46528.0
2019-03-15 13:25:00,14.91,14.91,14.89,14.89,6400.0,14.91,14.91,14.89,14.89,6400.0
2019-03-15 13:30:00,14.89,14.9,14.89,14.9,13600.0,14.89,14.9,14.89,14.9,13600.0
2019-03-15 13:35:00,14.9,14.9,14.9,14.9,12396.0,14.9,14.9,14.9,14.9,12396.0
2019-03-15 13:40:00,14.9,14.91,14.9,14.91,50000.0,14.9,14.91,14.9,14.91,50000.0
2019-03-15 13:45:00,14.91,14.91,14.89,14.89,37820.0,14.91,14.91,14.89,14.89,37820.0
2019-03-15 13:50:00,14.89,14.9,14.89,14.9,44536.0,14.89,14.9,14.89,14.9,44536.0
2019-03-15 13:55:00,14.9,14.9,14.88,14.88,16172.0,14.9,14.9,14.88,14.88,16172.0
2019-03-15 14:00:00,14.88,14.89,14.88,14.89,23608.0,14.88,14.89,14.88,14.89,23608.0
2019-03-15 14:05:00,14.89,14.9,14.88,14.88,44056.0,14.89,14.9,14.88,14.88,44056.0
2019-03-15 14:10:00,14.88,14.89,14.88,14.89,15112.0,14.88,14.89,14.88,14.89,15112.0
2019-03-15 14:15:00,14.88,14.89,14.87,14.87,40508.0,14.88,14.89,14.87,14.87,40508.0
2019-03-15 14:20:00,14.87,14.87,14.84,14.86,180368.0,14.87,14.87,14.84,14.86,180368.0
2019-03-15 14:25:00,14.86,14.88,14.84,14.88,152104.0,14.86,14.88,14.84,14.88,152104.0
2019-03-15 14:30:00,14.88,14.88,14.86,14.88,129116.0,14.88,14.88,14.86,14.88,129116.0
2019-03-15 14:35:00,14.87,14.88,14.86,14.86,31212.0,14.87,14.88,14.86,14.86,31212.0
2019-03-15 14:40:00,14.86,14.87,14.86,14.87,27124.0,14.86,14.87,14.86,14.87,27124.0
2019-03-15 14:45:00,14.87,14.87,14.86,14.87,14132.0,14.87,14.87,14.86,14.87,14132.0
2019-03-15 14:50:00,14.87,14.87,14.85,14.86,27104.0,14.87,14.87,14.85,14.86,27104.0
2019-03-15 14:55:00,14.87,14.87,14.85,14.86,13200.0,14.87,14.87,14.85,14.86,13200.0
2019-03-15 15:00:00,14.86,14.86,14.83,14.83,24540.0,14.86,14.86,14.83,14.83,24540.0
2019-03-15 15:05:00,14.83,14.83,14.81,14.82,30176.0,14.83,14.83,14.81,14.82,30176.0
2019-03-15 15:10:00,14.82,14.83,14.81,14.81,47900.0,14.82,14.83,14.81,14.81,47900.0
2019-03-15 15:15:00,14.81,14.82,14.81,14.82,37308.0,14.81,14.82,14.81,14.82,37308.0
2019-03-15 15:20:00,14.82,14.85,14.82,14.85,30712.0,14.82,14.85,14.82,14.85,30712.0
2019-03-15 15:25:00,14.85,14.87,14.85,14.86,40296.0,14.85,14.87,14.85,14.86,40296.0
2019-03-15 15:30:00,14.87,14.87,14.83,14.84,83688.0,14.87,14.87,14.83,14.84,83688.0
2019-03-15 15:35:00,14.84,14.84,14.8,14.8,70948.0,14.84,14.84,14.8,14.8,70948.0
2019-03-15 15:40:00,14.81,14.84,14.8,14.8,158348.0,14.81,14.84,14.8,14.8,158348.0
2019-03-15 15:45:00,14.8,14.81,14.79,14.79,116692.0,14.8,14.81,14.79,14.79,116692.0
2019-03-15 15:50:00,14.8,14.8,14.75,14.75,318996.0,14.8,14.8,14.75,14.75,318996.0
2019-03-15 15:55:00,14.75,14.77,14.74,14.76,774252.0,14.75,14.77,14.74,14.76,774252.0
2019-03-18 09:30:00,14.78,14.88,14.78,14.85,58136.0,14.78,14.88,14.78,14.85,58136.0
2019-03-18 09:35:00,14.84,14.85,14.8,14.81,28992.0,14.84,14.85,14.8,14.81,28992.0
2019-03-18 09:40:00,14.81,14.85,14.79,14.84,177312.0,14.81,14.85,14.79,14.84,177312.0
2019-03-18 09:45:00,14.83,14.86,14.82,14.84,28400.0,14.83,14.86,14.82,14.84,28400.0
2019-03-18 09:50:00,14.83,14.86,14.82,14.83,31808.0,14.83,14.86,14.82,14.83,31808.0
2019-03-18 09:55:00,14.84,14.86,14.83,14.84,15260.0,14.84,14.86,14.83,14.84,15260.0
2019-03-18 10:00:00,14.85,14.86,14.84,14.86,12400.0,14.85,14.86,14.84,14.86,12400.0
2019-03-18 10:05:00,14.85,14.85,14.83,14.84,15136.0,14.85,14.85,14.83,14.84,15136.0
2019-03-18 10:10:00,14.84,14.85,14.83,14.85,24112.0,14.84,14.85,14.83,14.85,24112.0
2019-03-18 10:15:00,14.85,14.85,14.81,14.83,32028.0,14.85,14.85,14.81,14.83,32028.0
2019-03-18 10:20:00,14.82,14.83,14.8,14.8,27552.0,14.82,14.83,14.8,14.8,27552.0
2019-03-18 10:25:00,14.8,14.8,14.76,14.77,37388.0,14.8,14.8,14.76,14.77,37388.0
2019-03-18 10:30:00,14.77,14.79,14.76,14.76,111412.0,14.77,14.79,14.76,14.76,111412.0
2019-03-18 10:35:00,14.77,14.77,14.74,14.74,42120.0,14.77,14.77,14.74,14.74,42120.0
2019-03-18 10:40:00,14.75,14.75,14.72,14.72,47464.0,14.75,14.75,14.72,14.72,47464.0
2019-03-18 10:45:00,14.72,14.73,14.72,14.72,77648.0,14.72,14.73,14.72,14.72,77648.0
2019-03-18 10:50:00,14.72,14.8,14.72,14.78,61816.0,14.72,14.8,14.72,14.78,61816.0
2019-03-18 10:55:00,14.78,14.79,14.78,14.79,22908.0,14.78,14.79,14.78,14.79,22908.0
2019-03-18 11:00:00,14.79,14.8,14.77,14.78,114400.0,14.79,14.8,14.77,14.78,114400.0
2019-03-18 11:05:00,14.78,14.79,14.77,14.78,27704.0,14.78,14.79,14.77,14.78,27704.0
2019-03-18 11:10:00,14.78,14.78,14.76,14.77,16124.0,14.78,14.78,14.76,14.77,16124.0
2019-03-18 11:15:00,14.78,14.78,14.7,14.7,113504.0,14.78,14.78,14.7,14.7,113504.0
2019-03-18 11:20:00,14.69,14.7,14.68,14.68,31216.0,14.69,14.7,14.68,14.68,31216.0
2019-03-18 11:25:00,14.68,14.68,14.67,14.67,12220.0,14.68,14.68,14.67,14.67,12220.0
2019-03-18 11:30:00,14.67,14.69,14.65,14.65,44640.0,14.67,14.69,14.65,14.65,44640.0
2019-03-18 11:35:00,14.66,14.68,14.66,14.68,22400.0,14.66,14.68,14.66,14.68,22400.0
2019-03-18 11:40:00,14.7,14.73,14.7,14.73,11284.0,14.7,14.73,14.7,14.73,11284.0
2019-03-18 11:45:00,14.72,14.72,14.72,14.72,24164.0,14.72,14.72,14.72,14.72,24164.0
2019-03-18 11:50:00,14.72,14.73,14.72,14.72,24752.0,14.72,14.73,14.72,14.72,24752.0
2019-03-18 11:55:00,14.72,14.74,14.72,14.74,19028.0,14.72,14.74,14.72,14.74,19028.0
2019-03-18 12:00:00,14.74,14.74,14.71,14.72,10328.0,14.74,14.74,14.71,14.72,10328.0
2019-03-18 12:05:00,14.72,14.72,14.7,14.7,16400.0,14.72,14.72,14.7,14.7,16400.0
2019-03-18 12:10:00,14.71,14.71,14.7,14.7,11212.0,14.71,14.71,14.7,14.7,11212.0
2019-03-18 12:15:00,14.7,14.71,14.69,14.69,20580.0,14.7,14.71,14.69,14.69,20580.0
2019-03-18 12:20:00,14.69,14.73,14.69,14.72,17864.0,14.69,14.73,14.69,14.72,17864.0
2019-03-18 12:25:00,14.72,14.72,14.71,14.71,13188.0,14.72,14.72,14.71,14.71,13188.0
2019-03-18 12:30:00,14.71,14.72,14.71,14.71,7200.0,14.71,14.72,14.71,14.71,7200.0
2019-03-18 12:35:00,14.71,14.73,14.71,14.73,6716.0,14.71,14.73,14.71,14.73,6716.0
2019-03-18 12:40:00,14.73,14.73,14.72,14.73,14852.0,14.73,14.73,14.72,14.73,14852.0
2019-03-18 12:45:00,14.74,14.75,14.74,14.75,15640.0,14.74,14.75,14.74,14.75,15640.0
2019-03-18 12:50:00,14.75,14.76,14.74,14.76,17600.0,14.75,14.76,14.74,14.76,17600.0
2019-03-18 12:55:00,14.76,14.76,14.74,14.75,18464.0,14.76,14.76,14.74,14.75,18464.0
2019-03-18 13:00:00,14.76,14.77,14.76,14.76,10268.0,14.76,14.77,14.76,14.76,10268.0
2019-03-18 13:05:00,14.76,14.77,14.76,14.76,10944.0,14.76,14.77,14.76,14.76,10944.0
2019-03-18 13:10:00,14.76,14.79,14.76,14.78,27744.0,14.76,14.79,14.76,14.78,27744.0
2019-03-18 13:15:00,14.77,14.77,14.76,14.77,9992.0,14.77,14.77,14.76,14.77,9992.0
2019-03-18 13:20:00,14.77,14.77,14.76,14.76,10400.0,14.77,14.77,14.76,14.76,10400.0
2019-03-18 13:25:00,14.76,14.76,14.74,14.74,36344.0,14.76,14.76,14.74,14.74,36344.0
2019-03-18 13:30:00,14.74,14.75,14.74,14.74,22784.0,14.74,14.75,14.74,14.74,22784.0
2019-03-18 13:35:00,14.75,14.76,14.75,14.75,20528.0,14.75,14.76,14.75,14.75,20528.0
2019-03-18 13:40:00,14.75,14.76,14.75,14.76,20012.0,14.75,14.76,14.75,14.76,20012.0
2019-03-18 13:45:00,14.76,14.76,14.75,14.75,18892.0,14.76,14.76,14.75,14.75,18892.0
2019-03-18 13:50:00,14.75,14.75,14.74,14.75,27176.0,14.75,14.75,14.74,14.75,27176.0
2019-03-18 13:55:00,14.75,14.75,14.74,14.75,12188.0,14.75,14.75,14.74,14.75,12188.0
2019-03-18 14:00:00,14.75,14.75,14.74,14.74,22764.0,14.75,14.75,14.74,14.74,22764.0
2019-03-18 14:05:00,14.74,14.75,14.74,14.75,8000.0,14.74,14.75,14.74,14.75,8000.0
2019-03-18 14:10:00,14.75,14.75,14.74,14.75,17872.0,14.75,14.75,14.74,14.75,17872.0
2019-03-18 14:15:00,14.75,14.76,14.74,14.74,23228.0,14.75,14.76,14.74,14.74,23228.0
2019-03-18 14:20:00,14.74,14.75,14.74,14.75,18456.0,14.74,14.75,14.74,14.75,18456.0
2019-03-18 14:25:00,14.75,14.76,14.75,14.75,16820.0,14.75,14.76,14.75,14.75,16820.0
2019-03-18 14:30:00,14.75,14.75,14.74,14.74,22164.0,14.75,14.75,14.74,14.74,22164.0
2019-03-18 14:35:00,14.75,14.76,14.75,14.75,20000.0,14.75,14.76,14.75,14.75,20000.0
2019-03-18 14:40:00,14.75,14.75,14.75,14.75,15200.0,14.75,14.75,14.75,14.75,15200.0
2019-03-18 14:45:00,14.75,14.77,14.74,14.77,66832.0,14.75,14.77,14.74,14.77,66832.0
2019-03-18 14:50:00,14.77,14.77,14.76,14.76,18040.0,14.77,14.77,14.76,14.76,18040.0
2019-03-18 14:55:00,14.76,14.76,14.74,14.76,27472.0,14.76,14.76,14.74,14.76,27472.0
2019-03-18 15:00:00,14.76,14.76,14.75,14.75,6800.0,14.76,14.76,14.75,14.75,6800.0
2019-03-18 15:05:00,14.75,14.75,14.74,14.74,18880.0,14.75,14.75,14.74,14.74,18880.0
2019-03-18 15:10:00,14.74,14.76,14.74,14.74,22312.0,14.74,14.76,14.74,14.74,22312.0
2019-03-18 15:15:00,14.74,14.75,14.74,14.74,31796.0,14.74,14.75,14.74,14.74,31796.0
2019-03-18 15:20:00,14.75,14.75,14.74,14.74,30112.0,14.75,14.75,14.74,14.74,30112.0
2019-03-18 15:25:00,14.74,14.75,14.74,14.75,17668.0,14.74,14.75,14.74,14.75,17668.0
2019-03-18 15:30:00,14.75,14.75,14.74,14.74,57468.0,14.75,14.75,14.74,14.74,57468.0
2019-03-18 15:35:00,14.74,14.74,14.74,14.74,28952.0,14.74,14.74,14.74,14.74,28952.0
2019-03-18 15:40:00,14.74,14.77,14.74,14.76,119200.0,14.74,14.77,14.74,14.76,119200.0
2019-03-18 15:45:00,14.76,14.77,14.76,14.77,64704.0,14.76,14.77,14.76,14.77,64704.0
2019-03-18 15:50:00,14.77,14.77,14.76,14.76,92788.0,14.77,14.77,14.76,14.76,92788.0
2019-03-18 15:55:00,14.76,14.78,14.76,14.78,245980.0,14.76,14.78,14.76,14.78,245980.0
2019-03-19 09:30:00,14.75,14.8,14.71,14.79,71196.0,14.75,14.8,14.71,14.79,71196.0
2019-03-19 09:35:00,14.77,14.8,14.76,14.76,15600.0,14.77,14.8,14.76,14.76,15600.0
2019-03-19 09:40:00,14.78,14.83,14.77,14.83,38472.0,14.78,14.83,14.77,14.83,38472.0
2019-03-19 09:45:00,14.81,14.85,14.81,14.85,16180.0,14.81,14.85,14.81,14.85,16180.0
2019-03-19 09:50:00,14.84,14.84,14.81,14.81,24660.0,14.84,14.84,14.81,14.81,24660.0
2019-03-19 09:55:00,14.81,14.82,14.78,14.78,15536.0,14.81,14.82,14.78,14.78,15536.0
2019-03-19 10:00:00,14.79,14.79,14.75,14.75,17568.0,14.79,14.79,14.75,14.75,17568.0
2019-03-19 10:05:00,14.74,14.76,14.74,14.76,17600.0,14.74,14.76,14.74,14.76,17600.0
2019-03-19 10:10:00,14.75,14.79,14.75,14.77,27840.0,14.75,14.79,14.75,14.77,27840.0
2019-03-19 10:15:00,14.78,14.78,14.75,14.76,25400.0,14.78,14.78,14.75,14.76,25400.0
2019-03-19 10:20:00,14.76,14.76,14.73,14.74,8912.0,14.76,14.76,14.73,14.74,8912.0
2019-03-19 10:25:00,14.74,14.74,14.72,14.72,7608.0,14.74,14.74,14.72,14.72,7608.0
2019-03-19 10:30:00,14.72,14.76,14.72,14.75,44660.0,14.72,14.76,14.72,14.75,44660.0
2019-03-19 10:35:00,14.75,14.76,14.74,14.74,27400.0,14.75,14.76,14.74,14.74,27400.0
2019-03-19 10:40:00,14.74,14.75,14.74,14.74,15180.0,14.74,14.75,14.74,14.74,15180.0
2019-03-19 10:45:00,14.74,14.76,14.74,14.74,14220.0,14.74,14.76,14.74,14.74,14220.0
2019-03-19 10:50:00,14.74,14.76,14.73,14.76,13256.0,14.74,14.76,14.73,14.76,13256.0
2019-03-19 10:55:00,14.75,14.75,14.72,14.74,24932.0,14.75,14.75,14.72,14.74,24932.0
2019-03-19 11:00:00,14.74,14.76,14.74,14.75,19140.0,14.74,14.76,14.74,14.75,19140.0
2019-03-19 11:05:00,14.75,14.76,14.73,14.74,18144.0,14.75,14.76,14.73,14.74,18144.0
2019-03-19 11:10:00,14.74,14.76,14.74,14.76,8208.0,14.74,14.76,14.74,14.76,8208.0
2019-03-19 11:15:00,14.77,14.77,14.76,14.77,14768.0,14.77,14.77,14.76,14.77,14768.0
2019-03-19 11:20:00,14.77,14.78,14.77,14.77,9248.0,14.77,14.78,14.77,14.77,9248.0
2019-03-19 11:25:00,14.77,14.79,14.77,14.78,14120.0,14.77,14.79,14.77,14.78,14120.0
2019-03-19 11:30:00,14.78,14.78,14.77,14.78,7892.0,14.78,14.78,14.77,14.78,7892.0
2019-03-19 11:35:00,14.78,14.78,14.77,14.78,9600.0,14.78,14.78,14.77,14.78,9600.0
2019-03-19 11:40:00,14.78,14.79,14.77,14.79,31112.0,14.78,14.79,14.77,14.79,31112.0
2019-03-19 11:45:00,14.78,14.8,14.78,14.8,7200.0,14.78,14.8,14.78,14.8,7200.0
2019-03-19 11:50:00,14.8,14.8,14.8,14.8,25400.0,14.8,14.8,14.8,14.8,25400.0
2019-03-19 11:55:00,14.81,14.82,14.8,14.82,62108.0,14.81,14.82,14.8,14.82,62108.0
2019-03-19 12:00:00,14.81,14.83,14.78,14.79,59464.0,14.81,14.83,14.78,14.79,59464.0
2019-03-19 12:05:00,14.79,14.8,14.79,14.79,9600.0,14.79,14.8,14.79,14.79,9600.0
2019-03-19 12:10:00,14.79,14.8,14.79,14.8,4400.0,14.79,14.8,14.79,14.8,4400.0
2019-03-19 12:15:00,14.8,14.81,14.8,14.81,11164.0,14.8,14.81,14.8,14.81,11164.0
2019-03-19 12:20:00,14.81,14.81,14.8,14.81,34040.0,14.81,14.81,14.8,14.81,34040.0
2019-03-19 12:25:00,14.81,14.81,14.81,14.81,14776.0,14.81,14.81,14.81,14.81,14776.0
2019-03-19 12:30:00,14.81,14.81,14.81,14.81,14944.0,14.81,14.81,14.81,14.81,14944.0
2019-03-19 12:35:00,14.81,14.81,14.78,14.78,25740.0,14.81,14.81,14.78,14.78,25740.0
2019-03-19 12:40:00,14.78,14.79,14.78,14.79,11800.0,14.78,14.79,14.78,14.79,11800.0
2019-03-19 12:45:00,14.79,14.79,14.72,14.72,73608.0,14.79,14.79,14.72,14.72,73608.0
2019-03-19 12:50:00,14.72,14.72,14.7,14.71,55044.0,14.72,14.72,14.7,14.71,55044.0
2019-03-19 12:55:00,14.7,14.74,14.7,14.74,15568.0,14.7,14.74,14.7,14.74,15568.0
2019-03-19 13:00:00,14.73,14.74,14.73,14.74,30200.0,14.73,14.74,14.73,14.74,30200.0
2019-03-19 13:05:00,14.74,14.74,14.72,14.73,18804.0,14.74,14.74,14.72,14.73,18804.0
2019-03-19 13:10:00,14.72,14.74,14.72,14.74,33400.0,14.72,14.74,14.72,14.74,33400.0
2019-03-19 13:15:00,14.74,14.75,14.73,14.75,31140.0,14.74,14.75,14.73,14.75,31140.0
2019-03-19 13:20:00,14.75,14.79,14.75,14.79,121236.0,14.75,14.79,14.75,14.79,121236.0
2019-03-19 13:25:00,14.79,14.79,14.78,14.78,18244.0,14.79,14.79,14.78,14.78,18244.0
2019-03-19 13:30:00,14.78,14.79,14.78,14.78,15124.0,14.78,14.79,14.78,14.78,15124.0
2019-03-19 13:35:00,14.78,14.79,14.78,14.78,14224.0,14.78,14.79,14.78,14.78,14224.0
2019-03-19 13:40:00,14.78,14.78,14.77,14.78,6000.0,14.78,14.78,14.77,14.78,6000.0
2019-03-19 13:45:00,14.77,14.78,14.77,14.78,27412.0,14.77,14.78,14.77,14.78,27412.0
2019-03-19 13:50:00,14.78,14.79,14.77,14.77,34548.0,14.78,14.79,14.77,14.77,34548.0
2019-03-19 13:55:00,14.77,14.78,14.76,14.77,15380.0,14.77,14.78,14.76,14.77,15380.0
2019-03-19 14:00:00,14.77,14.77,14.76,14.77,14400.0,14.77,14.77,14.76,14.77,14400.0
2019-03-19 14:05:00,14.77,14.77,14.76,14.76,10000.0,14.77,14.77,14.76,14.76,10000.0
2019-03-19 14:10:00,14.76,14.76,14.75,14.76,4800.0,14.76,14.76,14.75,14.76,4800.0
2019-03-19 14:15:00,14.76,14.76,14.74,14.75,19968.0,14.76,14.76,14.74,14.75,19968.0
2019-03-19 14:20:00,14.75,14.75,14.74,14.74,16404.0,14.75,14.75,14.74,14.74,16404.0
2019-03-19 14:25:00,14.74,14.75,14.74,14.75,13556.0,14.74,14.75,14.74,14.75,13556.0
2019-03-19 14:30:00,14.75,14.75,14.74,14.74,11600.0,14.75,14.75,14.74,14.74,11600.0
2019-03-19 14:35:00,14.75,14.75,14.74,14.74,26412.0,14.75,14.75,14.74,14.74,26412.0
2019-03-19 14:40:00,14.74,14.75,14.74,14.74,29248.0,14.74,14.75,14.74,14.74,29248.0
2019-03-19 14:45:00,14.75,14.75,14.74,14.74,14620.0,14.75,14.75,14.74,14.74,14620.0
2019-03-19 14:50:00,14.74,14.75,14.74,14.74,33600.0,14.74,14.75,14.74,14.74,33600.0
2019-03-19 14:55:00,14.74,14.75,14.73,14.73,27140.0,14.74,14.75,14.73,14.73,27140.0
2019-03-19 15:00:00,14.73,14.74,14.72,14.73,19628.0,14.73,14.74,14.72,14.73,19628.0
2019-03-19 15:05:00,14.73,14.74,14.71,14.72,46780.0,14.73,14.74,14.71,14.72,46780.0
2019-03-19 15:10:00,14.72,14.72,14.71,14.72,11200.0,14.72,14.72,14.71,14.72,11200.0
2019-03-19 15:15:00,14.71,14.72,14.71,14.71,34752.0,14.71,14.72,14.71,14.71,34752.0
2019-03-19 15:20:00,14.71,14.71,14.69,14.69,29524.0,14.71,14.71,14.69,14.69,29524.0
2019-03-19 15:25:00,14.69,14.7,14.69,14.69,61908.0,14.69,14.7,14.69,14.69,61908.0
2019-03-19 15:30:00,14.69,14.69,14.67,14.69,33336.0,14.69,14.69,14.67,14.69,33336.0
2019-03-19 15:35:00,14.69,14.69,14.68,14.69,65292.0,14.69,14.69,14.68,14.69,65292.0
2019-03-19 15:40:00,14.68,14.68,14.67,14.67,40600.0,14.68,14.68,14.67,14.67,40600.0
2019-03-19 15:45:00,14.67,14.72,14.67,14.72,153728.0,14.67,14.72,14.67,14.72,153728.0
2019-03-19 15:50:00,14.72,14.72,14.7,14.7,98584.0,14.72,14.72,14.7,14.7,98584.0
2019-03-19 15:55:00,14.7,14.72,14.68,14.72,313340.0,14.7,14.72,14.68,14.72,313340.0
2019-03-20 09:30:00,14.74,14.84,14.72,14.72,35308.0,14.74,14.84,14.72,14.72,35308.0
2019-03-20 09:35:00,14.74,14.76,14.72,14.73,16384.0,14.74,14.76,14.72,14.73,16384.0
2019-03-20 09:40:00,14.73,14.75,14.72,14.75,5264.0,14.73,14.75,14.72,14.75,5264.0
2019-03-20 09:45:00,14.76,14.76,14.72,14.74,19600.0,14.76,14.76,14.72,14.74,19600.0
2019-03-20 09:50:00,14.74,14.74,14.71,14.71,34032.0,14.74,14.74,14.71,14.71,34032.0
2019-03-20 09:55:00,14.72,14.73,14.69,14.7,45524.0,14.72,14.73,14.69,14.7,45524.0
2019-03-20 10:00:00,14.7,14.72,14.69,14.72,49156.0,14.7,14.72,14.69,14.72,49156.0
2019-03-20 10:05:00,14.71,14.74,14.71,14.72,6900.0,14.71,14.74,14.71,14.72,6900.0
2019-03-20 10:10:00,14.72,14.73,14.7,14.71,22308.0,14.72,14.73,14.7,14.71,22308.0
2019-03-20 10:15:00,14.71,14.72,14.69,14.72,23800.0,14.71,14.72,14.69,14.72,23800.0
2019-03-20 10:20:00,14.72,14.76,14.72,14.74,31484.0,14.72,14.76,14.72,14.74,31484.0
2019-03-20 10:25:00,14.75,14.76,14.74,14.75,21800.0,14.75,14.76,14.74,14.75,21800.0
2019-03-20 10:30:00,14.75,14.75,14.73,14.73,4800.0,14.75,14.75,14.73,14.73,4800.0
2019-03-20 10:35:00,14.73,14.74,14.73,14.73,12936.0,14.73,14.74,14.73,14.73,12936.0
2019-03-20 10:40:00,14.73,14.74,14.72,14.72,10812.0,14.73,14.74,14.72,14.72,10812.0
2019-03-20 10:45:00,14.72,14.74,14.72,14.74,22420.0,14.72,14.74,14.72,14.74,22420.0
2019-03-20 10:50:00,14.74,14.76,14.74,14.75,8000.0,14.74,14.76,14.74,14.75,8000.0
2019-03-20 10:55:00,14.76,14.77,14.75,14.77,18448.0,14.76,14.77,14.75,14.77,18448.0
2019-03-20 11:00:00,14.76,14.77,14.73,14.73,19428.0,14.76,14.77,14.73,14.73,19428.0
2019-03-20 11:05:00,14.73,14.74,14.73,14.74,7600.0,14.73,14.74,14.73,14.74,7600.0
2019-03-20 11:10:00,14.74,14.75,14.74,14.75,17600.0,14.74,14.75,14.74,14.75,17600.0
2019-03-20 11:15:00,14.75,14.77,14.75,14.76,26000.0,14.75,14.77,14.75,14.76,26000.0
2019-03-20 11:20:00,14.76,14.77,14.75,14.75,8588.0,14.76,14.77,14.75,14.75,8588.0
2019-03-20 11:25:00,14.76,14.78,14.76,14.77,29600.0,14.76,14.78,14.76,14.77,29600.0
2019-03-20 11:30:00,14.77,14.77,14.75,14.76,10492.0,14.77,14.77,14.75,14.76,10492.0
2019-03-20 11:35:00,14.76,14.77,14.76,14.76,8816.0,14.76,14.77,14.76,14.76,8816.0
2019-03-20 11:40:00,14.76,14.77,14.75,14.76,10000.0,14.76,14.77,14.75,14.76,10000.0
2019-03-20 11:45:00,14.76,14.76,14.73,14.74,9600.0,14.76,14.76,14.73,14.74,9600.0
2019-03-20 11:50:00,14.74,14.74,14.71,14.71,27992.0,14.74,14.74,14.71,14.71,27992.0
2019-03-20 11:55:00,14.71,14.74,14.7,14.74,86520.0,14.71,14.74,14.7,14.74,86520.0
2019-03-20 12:00:00,14.73,14.75,14.73,14.73,34172.0,14.73,14.75,14.73,14.73,34172.0
2019-03-20 12:05:00,14.73,14.74,14.72,14.74,22044.0,14.73,14.74,14.72,14.74,22044.0
2019-03-20 12:10:00,14.74,14.74,14.72,14.72,14000.0,14.74,14.74,14.72,14.72,14000.0
2019-03-20 12:15:00,14.72,14.75,14.72,14.74,23876.0,14.72,14.75,14.72,14.74,23876.0
2019-03-20 12:20:00,14.74,14.77,14.74,14.76,29616.0,14.74,14.77,14.74,14.76,29616.0
2019-03-20 12:25:00,14.76,14.79,14.76,14.79,45912.0,14.76,14.79,14.76,14.79,45912.0
2019-03-20 12:30:00,14.78,14.79,14.74,14.77,41328.0,14.78,14.79,14.74,14.77,41328.0
2019-03-20 12:35:00,14.77,14.8,14.76,14.79,43700.0,14.77,14.8,14.76,14.79,43700.0
2019-03-20 12:40:00,14.79,14.8,14.78,14.79,6000.0,14.79,14.8,14.78,14.79,6000.0
2019-03-20 12:45:00,14.79,14.79,14.78,14.79,10368.0,14.79,14.79,14.78,14.79,10368.0
2019-03-20 12:50:00,14.79,14.79,14.78,14.79,9200.0,14.79,14.79,14.78,14.79,9200.0
2019-03-20 12:55:00,14.79,14.81,14.79,14.79,51996.0,14.79,14.81,14.79,14.79,51996.0
2019-03-20 13:00:00,14.79,14.8,14.79,14.8,6800.0,14.79,14.8,14.79,14.8,6800.0
2019-03-20 13:05:00,14.8,14.8,14.8,14.8,4400.0,14.8,14.8,14.8,14.8,4400.0
2019-03-20 13:10:00,14.8,14.82,14.8,14.81,35208.0,14.8,14.82,14.8,14.81,35208.0
2019-03-20 13:15:00,14.81,14.82,14.8,14.81,69384.0,14.81,14.82,14.8,14.81,69384.0
2019-03-20 13:20:00,14.81,14.82,14.81,14.81,21120.0,14.81,14.82,14.81,14.81,21120.0
2019-03-20 13:25:00,14.81,14.82,14.8,14.8,16032.0,14.81,14.82,14.8,14.8,16032.0
2019-03-20 13:30:00,14.81,14.81,14.8,14.81,18136.0,14.81,14.81,14.8,14.81,18136.0
2019-03-20 13:35:00,14.81,14.81,14.81,14.81,6228.0,14.81,14.81,14.81,14.81,6228.0
2019-03-20 13:40:00,14.81,14.82,14.81,14.81,17672.0,14.81,14.82,14.81,14.81,17672.0
2019-03-20 13:45:00,14.81,14.82,14.81,14.82,13600.0,14.81,14.82,14.81,14.82,13600.0
2019-03-20 13:50:00,14.82,14.82,14.81,14.82,6800.0,14.82,14.82,14.81,14.82,6800.0
2019-03-20 13:55:00,14.82,14.83,14.82,14.83,31640.0,14.82,14.83,14.82,14.83,31640.0
2019-03-20 14:00:00,14.85,14.9,14.81,14.9,136976.0,14.85,14.9,14.81,14.9,136976.0
2019-03-20 14:05:00,14.9,14.93,14.89,14.9,31532.0,14.9,14.93,14.89,14.9,31532.0
2019-03-20 14:10:00,14.9,14.93,14.9,14.92,33376.0,14.9,14.93,14.9,14.92,33376.0
2019-03-20 14:15:00,14.92,14.92,14.9,14.9,37112.0,14.92,14.92,14.9,14.9,37112.0
2019-03-20 14:20:00,14.9,14.93,14.9,14.93,39672.0,14.9,14.93,14.9,14.93,39672.0
2019-03-20 14:25:00,14.92,14.94,14.91,14.94,33336.0,14.92,14.94,14.91,14.94,33336.0
2019-03-20 14:30:00,14.93,14.96,14.91,14.94,64168.0,14.93,14.96,14.91,14.94,64168.0
2019-03-20 14:35:00,14.94,14.95,14.93,14.94,22800.0,14.94,14.95,14.93,14.94,22800.0
2019-03-20 14:40:00,14.94,14.95,14.93,14.94,31648.0,14.94,14.95,14.93,14.94,31648.0
2019-03-20 14:45:00,14.94,14.95,14.93,14.94,11428.0,14.94,14.95,14.93,14.94,11428.0
2019-03-20 14:50:00,14.94,14.95,14.92,14.92,19484.0,14.94,14.95,14.92,14.92,19484.0
2019-03-20 14:55:00,14.92,14.92,14.9,14.91,15540.0,14.92,14.92,14.9,14.91,15540.0
2019-03-20 15:00:00,14.92,14.94,14.9,14.9,27152.0,14.92,14.94,14.9,14.9,27152.0
2019-03-20 15:05:00,14.9,14.91,14.89,14.89,33824.0,14.9,14.91,14.89,14.89,33824.0
2019-03-20 15:10:00,14.89,14.9,14.88,14.9,15448.0,14.89,14.9,14.88,14.9,15448.0
2019-03-20 15:15:00,14.9,14.9,14.89,14.9,32428.0,14.9,14.9,14.89,14.9,32428.0
2019-03-20 15:20:00,14.89,14.9,14.88,14.88,24396.0,14.89,14.9,14.88,14.88,24396.0
2019-03-20 15:25:00,14.88,14.88,14.87,14.87,25552.0,14.88,14.88,14.87,14.87,25552.0
2019-03-20 15:30:00,14.87,14.87,14.82,14.83,46484.0,14.87,14.87,14.82,14.83,46484.0
2019-03-20 15:35:00,14.83,14.84,14.81,14.81,55188.0,14.83,14.84,14.81,14.81,55188.0
2019-03-20 15:40:00,14.81,14.81,14.8,14.8,50972.0,14.81,14.81,14.8,14.8,50972.0
2019-03-20 15:45:00,14.8,14.84,14.8,14.83,80424.0,14.8,14.84,14.8,14.83,80424.0
2019-03-20 15:50:00,14.83,14.83,14.81,14.81,76672.0,14.83,14.83,14.81,14.81,76672.0
2019-03-20 15:55:00,14.81,14.81,14.79,14.79,191460.0,14.81,14.81,14.79,14.79,191460.0
2019-03-21 09:30:00,14.73,14.77,14.68,14.76,31916.0,14.73,14.77,14.68,14.76,31916.0
2019-03-21 09:35:00,14.77,14.88,14.77,14.82,11800.0,14.77,14.88,14.77,14.82,11800.0
2019-03-21 09:40:00,14.84,14.88,14.84,14.88,42800.0,14.84,14.88,14.84,14.88,42800.0
2019-03-21 09:45:00,14.88,14.88,14.84,14.85,46360.0,14.88,14.88,14.84,14.85,46360.0
2019-03-21 09:50:00,14.86,14.88,14.83,14.87,36800.0,14.86,14.88,14.83,14.87,36800.0
2019-03-21 09:55:00,14.87,14.88,14.86,14.86,14208.0,14.87,14.88,14.86,14.86,14208.0
2019-03-21 10:00:00,14.86,14.87,14.85,14.85,33988.0,14.86,14.87,14.85,14.85,33988.0
2019-03-21 10:05:00,14.85,14.87,14.84,14.84,16792.0,14.85,14.87,14.84,14.84,16792.0
2019-03-21 10:10:00,14.85,14.93,14.85,14.93,89792.0,14.85,14.93,14.85,14.93,89792.0
2019-03-21 10:15:00,14.9,14.9,14.88,14.88,28552.0,14.9,14.9,14.88,14.88,28552.0
2019-03-21 10:20:00,14.89,14.89,14.86,14.87,26924.0,14.89,14.89,14.86,14.87,26924.0
2019-03-21 10:25:00,14.87,14.88,14.86,14.88,11600.0,14.87,14.88,14.86,14.88,11600.0
2019-03-21 10:30:00,14.88,14.88,14.87,14.87,28724.0,14.88,14.88,14.87,14.87,28724.0
2019-03-21 10:35:00,14.88,14.88,14.85,14.87,51200.0,14.88,14.88,14.85,14.87,51200.0
2019-03-21 10:40:00,14.88,14.89,14.87,14.88,13652.0,14.88,14.89,14.87,14.88,13652.0
2019-03-21 10:45:00,14.88,14.89,14.88,14.89,14008.0,14.88,14.89,14.88,14.89,14008.0
2019-03-21 10:50:00,14.9,14.93,14.9,14.93,14804.0,14.9,14.93,14.9,14.93,14804.0
2019-03-21 10:55:00,14.94,14.96,14.93,14.94,39596.0,14.94,14.96,14.93,14.94,39596.0
2019-03-21 11:00:00,14.94,14.97,14.93,14.97,20344.0,14.94,14.97,14.93,14.97,20344.0
2019-03-21 11:05:00,14.97,14.98,14.96,14.98,19100.0,14.97,14.98,14.96,14.98,19100.0
2019-03-21 11:10:00,14.98,14.99,14.96,14.98,30820.0,14.98,14.99,14.96,14.98,30820.0
2019-03-21 11:15:00,14.98,15.0,14.98,14.98,34596.0,14.98,15.0,14.98,14.98,34596.0
2019-03-21 11:20:00,14.98,15.0,14.98,14.98,60900.0,14.98,15.0,14.98,14.98,60900.0
2019-03-21 11:25:00,14.99,14.99,14.98,14.98,15588.0,14.99,14.99,14.98,14.98,15588.0
2019-03-21 11:30:00,14.97,14.98,14.96,14.96,19540.0,14.97,14.98,14.96,14.96,19540.0
2019-03-21 11:35:00,14.95,14.97,14.95,14.97,20648.0,14.95,14.97,14.95,14.97,20648.0
2019-03-21 11:40:00,14.97,14.99,14.97,14.98,25000.0,14.97,14.99,14.97,14.98,25000.0
2019-03-21 11:45:00,14.99,15.0,14.98,14.98,36748.0,14.99,15.0,14.98,14.98,36748.0
2019-03-21 11:50:00,14.97,14.98,14.96,14.97,46048.0,14.97,14.98,14.96,14.97,46048.0
2019-03-21 11:55:00,14.97,14.98,14.96,14.98,59932.0,14.97,14.98,14.96,14.98,59932.0
2019-03-21 12:00:00,14.97,14.98,14.96,14.98,17504.0,14.97,14.98,14.96,14.98,17504.0
2019-03-21 12:05:00,14.99,14.99,14.97,14.97,10264.0,14.99,14.99,14.97,14.97,10264.0
2019-03-21 12:10:00,14.98,14.99,14.98,14.99,14000.0,14.98,14.99,14.98,14.99,14000.0
2019-03-21 12:15:00,14.99,14.99,14.97,14.97,10800.0,14.99,14.99,14.97,14.97,10800.0
2019-03-21 12:20:00,14.97,14.98,14.96,14.97,22084.0,14.97,14.98,14.96,14.97,22084.0
2019-03-21 12:25:00,14.97,14.97,14.94,14.95,20452.0,14.97,14.97,14.94,14.95,20452.0
2019-03-21 12:30:00,14.95,14.98,14.95,14.98,159200.0,14.95,14.98,14.95,14.98,159200.0
2019-03-21 12:35:00,14.98,14.99,14.97,14.99,7600.0,14.98,14.99,14.97,14.99,7600.0
2019-03-21 12:40:00,14.98,14.99,14.97,14.98,33336.0,14.98,14.99,14.97,14.98,33336.0
2019-03-21 12:45:00,14.98,14.99,14.97,14.98,10400.0,14.98,14.99,14.97,14.98,10400.0
2019-03-21 12:50:00,14.98,14.98,14.97,14.97,58968.0,14.98,14.98,14.97,14.97,58968.0
2019-03-21 12:55:00,14.97,14.99,14.97,14.99,8600.0,14.97,14.99,14.97,14.99,8600.0
2019-03-21 13:00:00,14.98,14.99,14.98,14.99,12800.0,14.98,14.99,14.98,14.99,12800.0
2019-03-21 13:05:00,14.99,15.0,14.98,14.99,24304.0,14.99,15.0,14.98,14.99,24304.0
2019-03-21 13:10:00,14.99,15.01,14.99,15.01,61620.0,14.99,15.01,14.99,15.01,61620.0
2019-03-21 13:15:00,15.01,15.01,15.0,15.0,17776.0,15.01,15.01,15.0,15.0,17776.0
2019-03-21 13:20:00,15.0,15.01,15.0,15.0,17632.0,15.0,15.01,15.0,15.0,17632.0
2019-03-21 13:25:00,15.0,15.01,14.99,15.01,28400.0,15.0,15.01,14.99,15.01,28400.0
2019-03-21 13:30:00,15.01,15.02,15.01,15.01,74016.0,15.01,15.02,15.01,15.01,74016.0
2019-03-21 13:35:00,15.01,15.01,15.0,15.0,17012.0,15.01,15.01,15.0,15.0,17012.0
2019-03-21 13:40:00,15.0,15.0,14.99,14.99,18344.0,15.0,15.0,14.99,14.99,18344.0
2019-03-21 13:45:00,14.99,14.99,14.99,14.99,17880.0,14.99,14.99,14.99,14.99,17880.0
2019-03-21 13:50:00,14.99,14.99,14.98,14.99,26740.0,14.99,14.99,14.98,14.99,26740.0
2019-03-21 13:55:00,14.99,14.99,14.97,14.97,21836.0,14.99,14.99,14.97,14.97,21836.0
2019-03-21 14:00:00,14.97,14.98,14.97,14.97,22884.0,14.97,14.98,14.97,14.97,22884.0
2019-03-21 14:05:00,14.97,14.97,14.95,14.95,26304.0,14.97,14.97,14.95,14.95,26304.0
2019-03-21 14:10:00,14.95,14.99,14.95,14.97,85584.0,14.95,14.99,14.95,14.97,85584.0
2019-03-21 14:15:00,14.97,14.98,14.97,14.98,40764.0,14.97,14.98,14.97,14.98,40764.0
2019-03-21 14:20:00,14.98,15.0,14.98,14.99,130804.0,14.98,15.0,14.98,14.99,130804.0
2019-03-21 14:25:00,14.99,15.0,14.99,14.99,57808.0,14.99,15.0,14.99,14.99,57808.0
2019-03-21 14:30:00,14.99,15.04,14.99,15.04,112244.0,14.99,15.04,14.99,15.04,112244.0
2019-03-21 14:35:00,15.04,15.05,15.01,15.02,58224.0,15.04,15.05,15.01,15.02,58224.0
2019-03-21 14:40:00,15.02,15.03,15.01,15.02,24800.0,15.02,15.03,15.01,15.02,24800.0
2019-03-21 14:45:00,15.03,15.03,15.01,15.01,40800.0,15.03,15.03,15.01,15.01,40800.0
2019-03-21 14:50:00,15.01,15.01,15.0,15.0,26460.0,15.01,15.01,15.0,15.0,26460.0
2019-03-21 14:55:00,15.0,15.0,14.98,14.99,25600.0,15.0,15.0,14.98,14.99,25600.0
2019-03-21 15:00:00,14.99,14.99,14.97,14.99,29388.0,14.99,14.99,14.97,14.99,29388.0
2019-03-21 15:05:00,14.99,14.99,14.98,14.98,52016.0,14.99,14.99,14.98,14.98,52016.0
2019-03-21 15:10:00,14.98,14.98,14.96,14.96,37428.0,14.98,14.98,14.96,14.96,37428.0
2019-03-21 15:15:00,14.96,14.96,14.95,14.96,31500.0,14.96,14.96,14.95,14.96,31500.0
2019-03-21 15:20:00,14.96,14.97,14.96,14.97,62060.0,14.96,14.97,14.96,14.97,62060.0
2019-03-21 15:25:00,14.97,14.98,14.96,14.96,66040.0,14.97,14.98,14.96,14.96,66040.0
2019-03-21 15:30:00,14.96,14.97,14.95,14.97,71376.0,14.96,14.97,14.95,14.97,71376.0
2019-03-21 15:35:00,14.97,14.98,14.96,14.97,97392.0,14.97,14.98,14.96,14.97,97392.0
2019-03-21 15:40:00,14.97,14.98,14.97,14.98,99936.0,14.97,14.98,14.97,14.98,99936.0
2019-03-21 15:45:00,14.98,14.99,14.97,14.98,122856.0,14.98,14.99,14.97,14.98,122856.0
2019-03-21 15:50:00,14.98,14.98,14.96,14.97,124308.0,14.98,14.98,14.96,14.97,124308.0
2019-03-21 15:55:00,14.97,14.97,14.92,14.94,439780.0,14.97,14.97,14.92,14.94,439780.0
2019-03-22 09:30:00,14.91,14.98,14.86,14.87,45324.0,14.91,14.98,14.86,14.87,45324.0
2019-03-22 09:35:00,14.88,14.88,14.85,14.88,10308.0,14.88,14.88,14.85,14.88,10308.0
2019-03-22 09:40:00,14.91,14.93,14.9,14.9,9148.0,14.91,14.93,14.9,14.9,9148.0
2019-03-22 09:45:00,14.9,14.91,14.86,14.87,19204.0,14.9,14.91,14.86,14.87,19204.0
2019-03-22 09:50:00,14.88,14.89,14.83,14.83,35000.0,14.88,14.89,14.83,14.83,35000.0
2019-03-22 09:55:00,14.84,14.84,14.79,14.79,37576.0,14.84,14.84,14.79,14.79,37576.0
2019-03-22 10:00:00,14.79,14.8,14.77,14.79,85084.0,14.79,14.8,14.77,14.79,85084.0
2019-03-22 10:05:00,14.78,14.8,14.78,14.8,15600.0,14.78,14.8,14.78,14.8,15600.0
2019-03-22 10:10:00,14.8,14.84,14.8,14.84,24812.0,14.8,14.84,14.8,14.84,24812.0
2019-03-22 10:15:00,14.83,14.85,14.83,14.84,8584.0,14.83,14.85,14.83,14.84,8584.0
2019-03-22 10:20:00,14.86,14.86,14.83,14.83,10576.0,14.86,14.86,14.83,14.83,10576.0
2019-03-22 10:25:00,14.84,14.84,14.81,14.83,37792.0,14.84,14.84,14.81,14.83,37792.0
2019-03-22 10:30:00,14.83,14.84,14.81,14.81,30340.0,14.83,14.84,14.81,14.81,30340.0
2019-03-22 10:35:00,14.8,14.81,14.79,14.81,86000.0,14.8,14.81,14.79,14.81,86000.0
2019-03-22 10:40:00,14.8,14.8,14.78,14.79,20400.0,14.8,14.8,14.78,14.79,20400.0
2019-03-22 10:45:00,14.79,14.79,14.76,14.76,14400.0,14.79,14.79,14.76,14.76,14400.0
2019-03-22 10:50:00,14.76,14.76,14.74,14.76,8248.0,14.76,14.76,14.74,14.76,8248.0
2019-03-22 10:55:00,14.77,14.78,14.74,14.74,9900.0,14.77,14.78,14.74,14.74,9900.0
2019-03-22 11:00:00,14.74,14.75,14.73,14.74,12000.0,14.74,14.75,14.73,14.74,12000.0
2019-03-22 11:05:00,14.74,14.75,14.73,14.73,15632.0,14.74,14.75,14.73,14.73,15632.0
2019-03-22 11:10:00,14.74,14.74,14.72,14.74,9116.0,14.74,14.74,14.72,14.74,9116.0
2019-03-22 11:15:00,14.74,14.76,14.72,14.74,214192.0,14.74,14.76,14.72,14.74,214192.0
2019-03-22 11:20:00,14.74,14.76,14.72,14.74,26224.0,14.74,14.76,14.72,14.74,26224.0
2019-03-22 11:25:00,14.74,14.77,14.74,14.74,9424.0,14.74,14.77,14.74,14.74,9424.0
2019-03-22 11:30:00,14.75,14.77,14.74,14.76,10000.0,14.75,14.77,14.74,14.76,10000.0
2019-03-22 11:35:00,14.76,14.77,14.75,14.75,9360.0,14.76,14.77,14.75,14.75,9360.0
2019-03-22 11:40:00,14.76,14.76,14.73,14.74,25936.0,14.76,14.76,14.73,14.74,25936.0
2019-03-22 11:45:00,14.74,14.74,14.72,14.74,11260.0,14.74,14.74,14.72,14.74,11260.0
2019-03-22 11:50:00,14.73,14.73,14.69,14.71,13600.0,14.73,14.73,14.69,14.71,13600.0
2019-03-22 11:55:00,14.72,14.74,14.7,14.71,71036.0,14.72,14.74,14.7,14.71,71036.0
2019-03-22 12:00:00,14.7,14.77,14.7,14.76,34684.0,14.7,14.77,14.7,14.76,34684.0
2019-03-22 12:05:00,14.76,14.78,14.75,14.75,15200.0,14.76,14.78,14.75,14.75,15200.0
2019-03-22 12:10:00,14.76,14.78,14.76,14.77,306916.0,14.76,14.78,14.76,14.77,306916.0
2019-03-22 12:15:00,14.77,14.81,14.76,14.8,63100.0,14.77,14.81,14.76,14.8,63100.0
2019-03-22 12:20:00,14.8,14.83,14.8,14.81,30800.0,14.8,14.83,14.8,14.81,30800.0
2019-03-22 12:25:00,14.82,14.82,14.8,14.81,30272.0,14.82,14.82,14.8,14.81,30272.0
2019-03-22 12:30:00,14.81,14.84,14.8,14.83,39312.0,14.81,14.84,14.8,14.83,39312.0
2019-03-22 12:35:00,14.83,14.83,14.8,14.81,18472.0,14.83,14.83,14.8,14.81,18472.0
2019-03-22 12:40:00,14.8,14.8,14.77,14.79,28400.0,14.8,14.8,14.77,14.79,28400.0
2019-03-22 12:45:00,14.79,14.83,14.79,14.8,56968.0,14.79,14.83,14.79,14.8,56968.0
2019-03-22 12:50:00,14.81,14.85,14.81,14.84,13092.0,14.81,14.85,14.81,14.84,13092.0
2019-03-22 12:55:00,14.84,14.85,14.83,14.85,12400.0,14.84,14.85,14.83,14.85,12400.0
2019-03-22 13:00:00,14.84,14.86,14.83,14.83,9600.0,14.84,14.86,14.83,14.83,9600.0
2019-03-22 13:05:00,14.83,14.85,14.83,14.84,29200.0,14.83,14.85,14.83,14.84,29200.0
2019-03-22 13:10:00,14.84,14.85,14.84,14.85,42032.0,14.84,14.85,14.84,14.85,42032.0
2019-03-22 13:15:00,14.85,14.86,14.85,14.85,23600.0,14.85,14.86,14.85,14.85,23600.0
2019-03-22 13:20:00,14.86,14.86,14.84,14.86,28600.0,14.86,14.86,14.84,14.86,28600.0
2019-03-22 13:25:00,14.86,14.86,14.84,14.85,26800.0,14.86,14.86,14.84,14.85,26800.0
2019-03-22 13:30:00,14.85,14.86,14.85,14.85,13720.0,14.85,14.86,14.85,14.85,13720.0
2019-03-22 13:35:00,14.85,14.85,14.84,14.84,22408.0,14.85,14.85,14.84,14.84,22408.0
2019-03-22 13:40:00,14.85,14.86,14.85,14.85,6800.0,14.85,14.86,14.85,14.85,6800.0
2019-03-22 13:45:00,14.85,14.85,14.83,14.83,10040.0,14.85,14.85,14.83,14.83,10040.0
2019-03-22 13:50:00,14.83,14.83,14.81,14.81,14448.0,14.83,14.83,14.81,14.81,14448.0
2019-03-22 13:55:00,14.81,14.81,14.8,14.81,8400.0,14.81,14.81,14.8,14.81,8400.0
2019-03-22 14:00:00,14.81,14.84,14.81,14.83,21840.0,14.81,14.84,14.81,14.83,21840.0
2019-03-22 14:05:00,14.84,14.86,14.84,14.86,59640.0,14.84,14.86,14.84,14.86,59640.0
2019-03-22 14:10:00,14.86,14.86,14.85,14.86,35344.0,14.86,14.86,14.85,14.86,35344.0
2019-03-22 14:15:00,14.86,14.88,14.86,14.87,88308.0,14.86,14.88,14.86,14.87,88308.0
2019-03-22 14:20:00,14.87,14.88,14.87,14.87,15208.0,14.87,14.88,14.87,14.87,15208.0
2019-03-22 14:25:00,14.87,14.88,14.87,14.87,10940.0,14.87,14.88,14.87,14.87,10940.0
2019-03-22 14:30:00,14.87,14.88,14.85,14.85,19200.0,14.87,14.88,14.85,14.85,19200.0
2019-03-22 14:35:00,14.85,14.87,14.85,14.87,7084.0,14.85,14.87,14.85,14.87,7084.0
2019-03-22 14:40:00,14.88,14.88,14.86,14.87,18400.0,14.88,14.88,14.86,14.87,18400.0
2019-03-22 14:45:00,14.87,14.9,14.87,14.9,31840.0,14.87,14.9,14.87,14.9,31840.0
2019-03-22 14:50:00,14.9,14.91,14.89,14.9,21996.0,14.9,14.91,14.89,14.9,21996.0
2019-03-22 14:55:00,14.9,14.91,14.9,14.91,17000.0,14.9,14.91,14.9,14.91,17000.0
2019-03-22 15:00:00,14.91,14.92,14.88,14.88,29696.0,14.91,14.92,14.88,14.88,29696.0
2019-03-22 15:05:00,14.89,14.9,14.88,14.88,22136.0,14.89,14.9,14.88,14.88,22136.0
2019-03-22 15:10:00,14.88,14.88,14.86,14.87,16800.0,14.88,14.88,14.86,14.87,16800.0
2019-03-22 15:15:00,14.88,14.89,14.87,14.88,25168.0,14.88,14.89,14.87,14.88,25168.0
2019-03-22 15:20:00,14.88,14.89,14.88,14.88,15720.0,14.88,14.89,14.88,14.88,15720.0
2019-03-22 15:25:00,14.89,14.9,14.86,14.86,36300.0,14.89,14.9,14.86,14.86,36300.0
2019-03-22 15:30:00,14.86,14.86,14.83,14.83,61148.0,14.86,14.86,14.83,14.83,61148.0
2019-03-22 15:35:00,14.83,14.84,14.82,14.83,36008.0,14.83,14.84,14.82,14.83,36008.0
2019-03-22 15:40:00,14.83,14.83,14.81,14.82,61556.0,14.83,14.83,14.81,14.82,61556.0
2019-03-22 15:45:00,14.82,14.85,14.82,14.84,37516.0,14.82,14.85,14.82,14.84,37516.0
2019-03-22 15:50:00,14.84,14.84,14.82,14.83,78356.0,14.84,14.84,14.82,14.83,78356.0
2019-03-22 15:55:00,14.82,14.83,14.79,14.81,348228.0,14.82,14.83,14.79,14.81,348228.0
2019-03-25 09:30:00,14.84,14.84,14.72,14.72,42684.0,14.84,14.84,14.72,14.72,42684.0
2019-03-25 09:35:00,14.72,14.84,14.72,14.84,5208.0,14.72,14.84,14.72,14.84,5208.0
2019-03-25 09:40:00,14.84,14.84,14.76,14.77,34152.0,14.84,14.84,14.76,14.77,34152.0
2019-03-25 09:45:00,14.76,14.76,14.75,14.76,19200.0,14.76,14.76,14.75,14.76,19200.0
2019-03-25 09:50:00,14.77,14.81,14.77,14.8,9200.0,14.77,14.81,14.77,14.8,9200.0
2019-03-25 09:55:00,14.8,14.82,14.79,14.81,13200.0,14.8,14.82,14.79,14.81,13200.0
2019-03-25 10:00:00,14.82,14.83,14.8,14.8,74492.0,14.82,14.83,14.8,14.8,74492.0
2019-03-25 10:05:00,14.8,14.81,14.75,14.76,74556.0,14.8,14.81,14.75,14.76,74556.0
2019-03-25 10:10:00,14.76,14.78,14.74,14.77,99916.0,14.76,14.78,14.74,14.77,99916.0
2019-03-25 10:15:00,14.78,14.8,14.78,14.78,35292.0,14.78,14.8,14.78,14.78,35292.0
2019-03-25 10:20:00,14.79,14.79,14.78,14.78,11208.0,14.79,14.79,14.78,14.78,11208.0
2019-03-25 10:25:00,14.79,14.84,14.78,14.83,9724.0,14.79,14.84,14.78,14.83,9724.0
2019-03-25 10:30:00,14.83,14.87,14.83,14.85,11600.0,14.83,14.87,14.83,14.85,11600.0
2019-03-25 10:35:00,14.85,14.85,14.83,14.84,24000.0,14.85,14.85,14.83,14.84,24000.0
2019-03-25 10:40:00,14.84,14.87,14.83,14.87,25200.0,14.84,14.87,14.83,14.87,25200.0
2019-03-25 10:45:00,14.87,14.91,14.87,14.91,17000.0,14.87,14.91,14.87,14.91,17000.0
2019-03-25 10:50:00,14.91,14.94,14.91,14.93,21272.0,14.91,14.94,14.91,14.93,21272.0
2019-03-25 10:55:00,14.93,14.95,14.93,14.94,20400.0,14.93,14.95,14.93,14.94,20400.0
2019-03-25 11:00:00,14.93,14.93,14.91,14.91,14000.0,14.93,14.93,14.91,14.91,14000.0
2019-03-25 11:05:00,14.92,14.93,14.92,14.92,16800.0,14.92,14.93,14.92,14.92,16800.0
2019-03-25 11:10:00,14.92,14.92,14.9,14.91,20000.0,14.92,14.92,14.9,14.91,20000.0
2019-03-25 11:15:00,14.91,14.92,14.9,14.91,17200.0,14.91,14.92,14.9,14.91,17200.0
2019-03-25 11:20:00,14.91,14.92,14.9,14.9,28400.0,14.91,14.92,14.9,14.9,28400.0
2019-03-25 11:25:00,14.9,14.9,14.89,14.9,31348.0,14.9,14.9,14.89,14.9,31348.0
2019-03-25 11:30:00,14.9,14.9,14.88,14.89,26696.0,14.9,14.9,14.88,14.89,26696.0
2019-03-25 11:35:00,14.89,14.9,14.87,14.88,67512.0,14.89,14.9,14.87,14.88,67512.0
2019-03-25 11:40:00,14.88,14.89,14.86,14.86,10000.0,14.88,14.89,14.86,14.86,10000.0
2019-03-25 11:45:00,14.86,14.87,14.85,14.85,36980.0,14.86,14.87,14.85,14.85,36980.0
2019-03-25 11:50:00,14.84,14.86,14.84,14.84,19416.0,14.84,14.86,14.84,14.84,19416.0
2019-03-25 11:55:00,14.84,14.86,14.83,14.83,42848.0,14.84,14.86,14.83,14.83,42848.0
2019-03-25 12:00:00,14.83,14.83,14.82,14.83,14800.0,14.83,14.83,14.82,14.83,14800.0
2019-03-25 12:05:00,14.84,14.85,14.83,14.85,26968.0,14.84,14.85,14.83,14.85,26968.0
2019-03-25 12:10:00,14.85,14.87,14.84,14.87,13900.0,14.85,14.87,14.84,14.87,13900.0
2019-03-25 12:15:00,14.86,14.88,14.86,14.88,10328.0,14.86,14.88,14.86,14.88,10328.0
2019-03-25 12:20:00,14.89,14.89,14.88,14.88,6412.0,14.89,14.89,14.88,14.88,6412.0
2019-03-25 12:25:00,14.88,14.88,14.87,14.87,31580.0,14.88,14.88,14.87,14.87,31580.0
2019-03-25 12:30:00,14.87,14.87,14.85,14.85,12400.0,14.87,14.87,14.85,14.85,12400.0
2019-03-25 12:35:00,14.84,14.85,14.82,14.82,38436.0,14.84,14.85,14.82,14.82,38436.0
2019-03-25 12:40:00,14.82,14.82,14.79,14.81,81728.0,14.82,14.82,14.79,14.81,81728.0
2019-03-25 12:45:00,14.81,14.83,14.81,14.83,37672.0,14.81,14.83,14.81,14.83,37672.0
2019-03-25 12:50:00,14.83,14.85,14.83,14.85,6400.0,14.83,14.85,14.83,14.85,6400.0
2019-03-25 12:55:00,14.85,14.86,14.85,14.86,23212.0,14.85,14.86,14.85,14.86,23212.0
2019-03-25 13:00:00,14.87,14.87,14.85,14.85,8000.0,14.87,14.87,14.85,14.85,8000.0
2019-03-25 13:05:00,14.85,14.86,14.84,14.84,23564.0,14.85,14.86,14.84,14.84,23564.0
2019-03-25 13:10:00,14.84,14.86,14.83,14.85,56260.0,14.84,14.86,14.83,14.85,56260.0
2019-03-25 13:15:00,14.85,14.85,14.84,14.84,25228.0,14.85,14.85,14.84,14.84,25228.0
2019-03-25 13:20:00,14.84,14.85,14.82,14.83,26400.0,14.84,14.85,14.82,14.83,26400.0
2019-03-25 13:25:00,14.83,14.83,14.82,14.82,8632.0,14.83,14.83,14.82,14.82,8632.0
2019-03-25 13:30:00,14.82,14.82,14.81,14.82,33588.0,14.82,14.82,14.81,14.82,33588.0
2019-03-25 13:35:00,14.83,14.83,14.82,14.83,53696.0,14.83,14.83,14.82,14.83,53696.0
2019-03-25 13:40:00,14.82,14.83,14.82,14.82,5200.0,14.82,14.83,14.82,14.82,5200.0
2019-03-25 13:45:00,14.82,14.83,14.8,14.8,16832.0,14.82,14.83,14.8,14.8,16832.0
2019-03-25 13:50:00,14.8,14.8,14.79,14.79,22000.0,14.8,14.8,14.79,14.79,22000.0
2019-03-25 13:55:00,14.79,14.8,14.78,14.79,26032.0,14.79,14.8,14.78,14.79,26032.0
2019-03-25 14:00:00,14.8,14.81,14.79,14.81,31676.0,14.8,14.81,14.79,14.81,31676.0
2019-03-25 14:05:00,14.81,14.81,14.8,14.81,24164.0,14.81,14.81,14.8,14.81,24164.0
2019-03-25 14:10:00,14.81,14.82,14.81,14.82,29552.0,14.81,14.82,14.81,14.82,29552.0
2019-03-25 14:15:00,14.81,14.83,14.8,14.8,44804.0,14.81,14.83,14.8,14.8,44804.0
2019-03-25 14:20:00,14.8,14.8,14.79,14.79,12400.0,14.8,14.8,14.79,14.79,12400.0
2019-03-25 14:25:00,14.79,14.82,14.79,14.82,59640.0,14.79,14.82,14.79,14.82,59640.0
2019-03-25 14:30:00,14.82,14.86,14.82,14.86,58996.0,14.82,14.86,14.82,14.86,58996.0
2019-03-25 14:35:00,14.85,14.86,14.85,14.86,35236.0,14.85,14.86,14.85,14.86,35236.0
2019-03-25 14:40:00,14.86,14.89,14.86,14.88,34952.0,14.86,14.89,14.86,14.88,34952.0
2019-03-25 14:45:00,14.88,14.89,14.88,14.88,34568.0,14.88,14.89,14.88,14.88,34568.0
2019-03-25 14:50:00,14.88,14.88,14.86,14.86,18196.0,14.88,14.88,14.86,14.86,18196.0
2019-03-25 14:55:00,14.86,14.87,14.86,14.87,17448.0,14.86,14.87,14.86,14.87,17448.0
2019-03-25 15:00:00,14.87,14.88,14.86,14.86,22444.0,14.87,14.88,14.86,14.86,22444.0
2019-03-25 15:05:00,14.86,14.87,14.86,14.87,11600.0,14.86,14.87,14.86,14.87,11600.0
2019-03-25 15:10:00,14.87,14.89,14.87,14.88,21784.0,14.87,14.89,14.87,14.88,21784.0
2019-03-25 15:15:00,14.88,14.89,14.88,14.88,16520.0,14.88,14.89,14.88,14.88,16520.0
2019-03-25 15:20:00,14.88,14.9,14.88,14.9,60796.0,14.88,14.9,14.88,14.9,60796.0
2019-03-25 15:25:00,14.9,14.9,14.89,14.89,45336.0,14.9,14.9,14.89,14.89,45336.0
2019-03-25 15:30:00,14.89,14.9,14.88,14.88,20000.0,14.89,14.9,14.88,14.88,20000.0
2019-03-25 15:35:00,14.87,14.88,14.87,14.87,18508.0,14.87,14.88,14.87,14.87,18508.0
2019-03-25 15:40:00,14.87,14.88,14.86,14.88,25268.0,14.87,14.88,14.86,14.88,25268.0
2019-03-25 15:45:00,14.88,14.9,14.86,14.86,49460.0,14.88,14.9,14.86,14.86,49460.0
2019-03-25 15:50:00,14.87,14.88,14.86,14.87,48704.0,14.87,14.88,14.86,14.87,48704.0
2019-03-25 15:55:00,14.87,14.89,14.85,14.88,106400.0,14.87,14.89,14.85,14.88,106400.0
2019-03-26 09:30:00,14.89,14.93,14.86,14.87,185952.0,14.89,14.93,14.86,14.87,185952.0
2019-03-26 09:35:00,14.85,14.88,14.85,14.88,39788.0,14.85,14.88,14.85,14.88,39788.0
2019-03-26 09:40:00,14.88,14.88,14.81,14.81,46332.0,14.88,14.88,14.81,14.81,46332.0
2019-03-26 09:45:00,14.81,14.87,14.8,14.84,156244.0,14.81,14.87,14.8,14.84,156244.0
2019-03-26 09:50:00,14.84,14.87,14.83,14.86,58916.0,14.84,14.87,14.83,14.86,58916.0
2019-03-26 09:55:00,14.86,14.9,14.83,14.9,122356.0,14.86,14.9,14.83,14.9,122356.0
2019-03-26 10:00:00,14.9,14.93,14.9,14.92,30856.0,14.9,14.93,14.9,14.92,30856.0
2019-03-26 10:05:00,14.91,14.92,14.89,14.89,11988.0,14.91,14.92,14.89,14.89,11988.0
2019-03-26 10:10:00,14.88,14.9,14.88,14.9,10456.0,14.88,14.9,14.88,14.9,10456.0
2019-03-26 10:15:00,14.9,14.9,14.89,14.9,3280.0,14.9,14.9,14.89,14.9,3280.0
2019-03-26 10:20:00,14.9,14.92,14.9,14.91,4000.0,14.9,14.92,14.9,14.91,4000.0
2019-03-26 10:25:00,14.92,14.95,14.91,14.94,40808.0,14.92,14.95,14.91,14.94,40808.0
2019-03-26 10:30:00,14.94,14.95,14.94,14.94,40136.0,14.94,14.95,14.94,14.94,40136.0
2019-03-26 10:35:00,14.94,14.95,14.93,14.95,7088.0,14.94,14.95,14.93,14.95,7088.0
2019-03-26 10:40:00,14.95,14.96,14.94,14.95,12888.0,14.95,14.96,14.94,14.95,12888.0
2019-03-26 10:45:00,14.95,15.03,14.95,15.03,74824.0,14.95,15.03,14.95,15.03,74824.0
2019-03-26 10:50:00,15.02,15.03,15.02,15.03,75776.0,15.02,15.03,15.02,15.03,75776.0
2019-03-26 10:55:00,15.03,15.06,15.03,15.04,120940.0,15.03,15.06,15.03,15.04,120940.0
2019-03-26 11:00:00,15.03,15.04,15.02,15.04,24112.0,15.03,15.04,15.02,15.04,24112.0
2019-03-26 11:05:00,15.04,15.04,15.02,15.02,14812.0,15.04,15.04,15.02,15.02,14812.0
2019-03-26 11:10:00,15.03,15.03,15.0,15.01,22400.0,15.03,15.03,15.0,15.01,22400.0
2019-03-26 11:15:00,15.0,15.0,14.97,14.97,9600.0,15.0,15.0,14.97,14.97,9600.0
2019-03-26 11:20:00,14.97,14.99,14.97,14.97,46884.0,14.97,14.99,14.97,14.97,46884.0
2019-03-26 11:25:00,14.97,14.99,14.96,14.96,26784.0,14.97,14.99,14.96,14.96,26784.0
2019-03-26 11:30:00,14.96,14.97,14.95,14.95,17728.0,14.96,14.97,14.95,14.95,17728.0
2019-03-26 11:35:00,14.95,14.95,14.94,14.95,18564.0,14.95,14.95,14.94,14.95,18564.0
2019-03-26 11:40:00,14.95,14.96,14.94,14.94,38960.0,14.95,14.96,14.94,14.94,38960.0
2019-03-26 11:45:00,14.94,14.94,14.9,14.91,43744.0,14.94,14.94,14.9,14.91,43744.0
2019-03-26 11:50:00,14.91,14.91,14.86,14.88,125600.0,14.91,14.91,14.86,14.88,125600.0
2019-03-26 11:55:00,14.87,14.92,14.87,14.92,25600.0,14.87,14.92,14.87,14.92,25600.0
2019-03-26 12:00:00,14.93,14.94,14.91,14.92,67516.0,14.93,14.94,14.91,14.92,67516.0
2019-03-26 12:05:00,14.93,14.97,14.93,14.97,39372.0,14.93,14.97,14.93,14.97,39372.0
2019-03-26 12:10:00,14.98,14.98,14.95,14.95,44508.0,14.98,14.98,14.95,14.95,44508.0
2019-03-26 12:15:00,14.95,14.96,14.95,14.95,17816.0,14.95,14.96,14.95,14.95,17816.0
2019-03-26 12:20:00,14.96,14.96,14.94,14.94,57324.0,14.96,14.96,14.94,14.94,57324.0
2019-03-26 12:25:00,14.94,14.95,14.93,14.95,12544.0,14.94,14.95,14.93,14.95,12544.0
2019-03-26 12:30:00,14.95,14.96,14.95,14.96,11220.0,14.95,14.96,14.95,14.96,11220.0
2019-03-26 12:35:00,14.96,14.97,14.95,14.96,7600.0,14.96,14.97,14.95,14.96,7600.0
2019-03-26 12:40:00,14.96,14.96,14.94,14.95,21600.0,14.96,14.96,14.94,14.95,21600.0
2019-03-26 12:45:00,14.95,14.95,14.94,14.94,6036.0,14.95,14.95,14.94,14.94,6036.0
2019-03-26 12:50:00,14.94,14.94,14.93,14.94,3600.0,14.94,14.94,14.93,14.94,3600.0
2019-03-26 12:55:00,14.94,14.94,14.93,14.94,10744.0,14.94,14.94,14.93,14.94,10744.0
2019-03-26 13:00:00,14.94,14.95,14.93,14.95,22600.0,14.94,14.95,14.93,14.95,22600.0
2019-03-26 13:05:00,14.94,14.96,14.94,14.96,8232.0,14.94,14.96,14.94,14.96,8232.0
2019-03-26 13:10:00,14.97,14.97,14.96,14.97,7560.0,14.97,14.97,14.96,14.97,7560.0
2019-03-26 13:15:00,14.97,14.97,14.97,14.97,13744.0,14.97,14.97,14.97,14.97,13744.0
2019-03-26 13:20:00,14.97,14.97,14.96,14.96,21620.0,14.97,14.97,14.96,14.96,21620.0
2019-03-26 13:25:00,14.96,14.97,14.96,14.96,4800.0,14.96,14.97,14.96,14.96,4800.0
2019-03-26 13:30:00,14.96,14.96,14.95,14.96,9376.0,14.96,14.96,14.95,14.96,9376.0
2019-03-26 13:35:00,14.95,14.96,14.94,14.94,21792.0,14.95,14.96,14.94,14.94,21792.0
2019-03-26 13:40:00,14.95,14.95,14.94,14.94,5092.0,14.95,14.95,14.94,14.94,5092.0
2019-03-26 13:45:00,14.94,14.95,14.94,14.95,6800.0,14.94,14.95,14.94,14.95,6800.0
2019-03-26 13:50:00,14.96,14.96,14.94,14.94,10800.0,14.96,14.96,14.94,14.94,10800.0
2019-03-26 13:55:00,14.93,14.94,14.92,14.93,14524.0,14.93,14.94,14.92,14.93,14524.0
2019-03-26 14:00:00,14.93,14.94,14.93,14.94,28580.0,14.93,14.94,14.93,14.94,28580.0
2019-03-26 14:05:00,14.94,14.95,14.93,14.94,19720.0,14.94,14.95,14.93,14.94,19720.0
2019-03-26 14:10:00,14.93,14.94,14.92,14.92,8800.0,14.93,14.94,14.92,14.92,8800.0
2019-03-26 14:15:00,14.92,14.93,14.92,14.93,7912.0,14.92,14.93,14.92,14.93,7912.0
2019-03-26 14:20:00,14.94,14.94,14.93,14.94,13612.0,14.94,14.94,14.93,14.94,13612.0
2019-03-26 14:25:00,14.94,14.94,14.93,14.93,9200.0,14.94,14.94,14.93,14.93,9200.0
2019-03-26 14:30:00,14.93,14.93,14.91,14.93,49072.0,14.93,14.93,14.91,14.93,49072.0
2019-03-26 14:35:00,14.93,14.95,14.93,14.95,15600.0,14.93,14.95,14.93,14.95,15600.0
2019-03-26 14:40:00,14.95,14.99,14.95,14.98,53400.0,14.95,14.99,14.95,14.98,53400.0
2019-03-26 14:45:00,14.97,14.99,14.97,14.99,37412.0,14.97,14.99,14.97,14.99,37412.0
2019-03-26 14:50:00,14.99,14.99,14.96,14.96,20336.0,14.99,14.99,14.96,14.96,20336.0
2019-03-26 14:55:00,14.96,14.99,14.96,14.99,6648.0,14.96,14.99,14.96,14.99,6648.0
2019-03-26 15:00:00,14.99,15.01,14.99,15.01,19308.0,14.99,15.01,14.99,15.01,19308.0
2019-03-26 15:05:00,15.0,15.02,14.99,15.01,41640.0,15.0,15.02,14.99,15.01,41640.0
2019-03-26 15:10:00,15.01,15.02,15.01,15.01,39672.0,15.01,15.02,15.01,15.01,39672.0
2019-03-26 15:15:00,15.01,15.01,14.99,15.0,14744.0,15.01,15.01,14.99,15.0,14744.0
2019-03-26 15:20:00,14.99,15.0,14.98,14.98,12484.0,14.99,15.0,14.98,14.98,12484.0
2019-03-26 15:25:00,14.98,14.99,14.97,14.97,13568.0,14.98,14.99,14.97,14.97,13568.0
2019-03-26 15:30:00,14.97,15.0,14.97,14.99,71504.0,14.97,15.0,14.97,14.99,71504.0
2019-03-26 15:35:00,14.99,15.01,14.99,15.0,46576.0,14.99,15.01,14.99,15.0,46576.0
2019-03-26 15:40:00,15.0,15.01,14.99,15.01,62404.0,15.0,15.01,14.99,15.01,62404.0
2019-03-26 15:45:00,15.0,15.02,14.99,15.02,36936.0,15.0,15.02,14.99,15.02,36936.0
2019-03-26 15:50:00,15.02,15.05,15.02,15.04,266844.0,15.02,15.05,15.02,15.04,266844.0
2019-03-26 15:55:00,15.04,15.07,15.04,15.07,381824.0,15.04,15.07,15.04,15.07,381824.0
2019-03-27 09:30:00,15.04,15.06,14.99,14.99,78856.0,15.04,15.06,14.99,14.99,78856.0
2019-03-27 09:35:00,15.0,15.01,14.97,15.0,45152.0,15.0,15.01,14.97,15.0,45152.0
2019-03-27 09:40:00,15.02,15.06,15.0,15.05,100156.0,15.02,15.06,15.0,15.05,100156.0
2019-03-27 09:45:00,15.05,15.08,15.02,15.03,40764.0,15.05,15.08,15.02,15.03,40764.0
2019-03-27 09:50:00,15.03,15.1,15.03,15.07,54332.0,15.03,15.1,15.03,15.07,54332.0
2019-03-27 09:55:00,15.07,15.08,15.04,15.05,22320.0,15.07,15.08,15.04,15.05,22320.0
2019-03-27 10:00:00,15.06,15.06,15.01,15.03,22912.0,15.06,15.06,15.01,15.03,22912.0
2019-03-27 10:05:00,15.03,15.03,15.02,15.02,8000.0,15.03,15.03,15.02,15.02,8000.0
2019-03-27 10:10:00,15.03,15.05,15.02,15.04,83784.0,15.03,15.05,15.02,15.04,83784.0
2019-03-27 10:15:00,15.05,15.1,15.05,15.1,12888.0,15.05,15.1,15.05,15.1,12888.0
2019-03-27 10:20:00,15.1,15.1,15.06,15.06,70520.0,15.1,15.1,15.06,15.06,70520.0
2019-03-27 10:25:00,15.06,15.06,15.03,15.06,17060.0,15.06,15.06,15.03,15.06,17060.0
2019-03-27 10:30:00,15.06,15.07,15.05,15.06,8936.0,15.06,15.07,15.05,15.06,8936.0
2019-03-27 10:35:00,15.06,15.06,15.04,15.04,6516.0,15.06,15.06,15.04,15.04,6516.0
2019-03-27 10:40:00,15.04,15.04,15.01,15.01,7400.0,15.04,15.04,15.01,15.01,7400.0
2019-03-27 10:45:00,15.0,15.01,14.99,15.01,18552.0,15.0,15.01,14.99,15.01,18552.0
2019-03-27 10:50:00,15.01,15.01,14.99,15.01,10704.0,15.01,15.01,14.99,15.01,10704.0
2019-03-27 10:55:00,15.02,15.02,15.0,15.01,6592.0,15.02,15.02,15.0,15.01,6592.0
2019-03-27 11:00:00,15.02,15.03,14.98,14.98,9600.0,15.02,15.03,14.98,14.98,9600.0
2019-03-27 11:05:00,14.98,14.98,14.96,14.97,43448.0,14.98,14.98,14.96,14.97,43448.0
2019-03-27 11:10:00,14.97,14.98,14.92,14.93,29044.0,14.97,14.98,14.92,14.93,29044.0
2019-03-27 11:15:00,14.93,14.93,14.91,14.92,27700.0,14.93,14.93,14.91,14.92,27700.0
2019-03-27 11:20:00,14.92,14.92,14.89,14.9,35696.0,14.92,14.92,14.89,14.9,35696.0
2019-03-27 11:25:00,14.9,14.91,14.85,14.86,23292.0,14.9,14.91,14.85,14.86,23292.0
2019-03-27 11:30:00,14.85,14.9,14.85,14.86,72524.0,14.85,14.9,14.85,14.86,72524.0
2019-03-27 11:35:00,14.86,14.88,14.85,14.87,14800.0,14.86,14.88,14.85,14.87,14800.0
2019-03-27 11:40:00,14.88,14.89,14.84,14.84,18000.0,14.88,14.89,14.84,14.84,18000.0
2019-03-27 11:45:00,14.85,14.87,14.85,14.86,13392.0,14.85,14.87,14.85,14.86,13392.0
2019-03-27 11:50:00,14.85,14.87,14.85,14.86,18800.0,14.85,14.87,14.85,14.86,18800.0
2019-03-27 11:55:00,14.85,14.9,14.85,14.89,59236.0,14.85,14.9,14.85,14.89,59236.0
2019-03-27 12:00:00,14.88,14.93,14.88,14.93,17300.0,14.88,14.93,14.88,14.93,17300.0
2019-03-27 12:05:00,14.93,14.94,14.93,14.94,7200.0,14.93,14.94,14.93,14.94,7200.0
2019-03-27 12:10:00,14.94,14.94,14.92,14.92,18352.0,14.94,14.94,14.92,14.92,18352.0
2019-03-27 12:15:00,14.92,14.93,14.92,14.93,9600.0,14.92,14.93,14.92,14.93,9600.0
2019-03-27 12:20:00,14.94,14.96,14.92,14.93,18804.0,14.94,14.96,14.92,14.93,18804.0
2019-03-27 12:25:00,14.93,14.94,14.92,14.94,7200.0,14.93,14.94,14.92,14.94,7200.0
2019-03-27 12:30:00,14.93,14.96,14.93,14.96,6800.0,14.93,14.96,14.93,14.96,6800.0
2019-03-27 12:35:00,14.95,14.96,14.95,14.96,3600.0,14.95,14.96,14.95,14.96,3600.0
2019-03-27 12:40:00,14.96,14.96,14.94,14.95,12632.0,14.96,14.96,14.94,14.95,12632.0
2019-03-27 12:45:00,14.95,14.96,14.95,14.95,32380.0,14.95,14.96,14.95,14.95,32380.0
2019-03-27 12:50:00,14.96,14.96,14.94,14.95,15600.0,14.96,14.96,14.94,14.95,15600.0
2019-03-27 12:55:00,14.94,14.94,14.92,14.92,8800.0,14.94,14.94,14.92,14.92,8800.0
2019-03-27 13:00:00,14.92,14.93,14.92,14.92,8000.0,14.92,14.93,14.92,14.92,8000.0
2019-03-27 13:05:00,14.91,14.92,14.9,14.9,8800.0,14.91,14.92,14.9,14.9,8800.0
2019-03-27 13:10:00,14.9,14.96,14.9,14.96,19984.0,14.9,14.96,14.9,14.96,19984.0
2019-03-27 13:15:00,14.95,14.96,14.95,14.95,48388.0,14.95,14.96,14.95,14.95,48388.0
2019-03-27 13:20:00,14.95,14.97,14.95,14.97,10144.0,14.95,14.97,14.95,14.97,10144.0
2019-03-27 13:25:00,14.98,14.99,14.97,14.98,7660.0,14.98,14.99,14.97,14.98,7660.0
2019-03-27 13:30:00,14.99,14.99,14.98,14.98,7200.0,14.99,14.99,14.98,14.98,7200.0
2019-03-27 13:35:00,14.97,14.97,14.96,14.97,9512.0,14.97,14.97,14.96,14.97,9512.0
2019-03-27 13:40:00,14.97,14.98,14.97,14.98,10800.0,14.97,14.98,14.97,14.98,10800.0
2019-03-27 13:45:00,14.97,14.98,14.97,14.97,15764.0,14.97,14.98,14.97,14.97,15764.0
2019-03-27 13:50:00,14.96,14.97,14.95,14.95,24948.0,14.96,14.97,14.95,14.95,24948.0
2019-03-27 13:55:00,14.96,14.96,14.93,14.94,24736.0,14.96,14.96,14.93,14.94,24736.0
2019-03-27 14:00:00,14.94,14.97,14.93,14.97,34424.0,14.94,14.97,14.93,14.97,34424.0
2019-03-27 14:05:00,14.96,14.96,14.95,14.96,32480.0,14.96,14.96,14.95,14.96,32480.0
2019-03-27 14:10:00,14.96,14.97,14.95,14.97,7200.0,14.96,14.97,14.95,14.97,7200.0
2019-03-27 14:15:00,14.97,14.97,14.96,14.96,8908.0,14.97,14.97,14.96,14.96,8908.0
2019-03-27 14:20:00,14.95,14.96,14.95,14.96,4112.0,14.95,14.96,14.95,14.96,4112.0
2019-03-27 14:25:00,14.97,14.97,14.96,14.97,9928.0,14.97,14.97,14.96,14.97,9928.0
2019-03-27 14:30:00,14.97,14.99,14.97,14.97,6112.0,14.97,14.99,14.97,14.97,6112.0
2019-03-27 14:35:00,14.96,14.97,14.94,14.94,12000.0,14.96,14.97,14.94,14.94,12000.0
2019-03-27 14:40:00,14.94,14.94,14.93,14.93,11920.0,14.94,14.94,14.93,14.93,11920.0
2019-03-27 14:45:00,14.93,14.95,14.93,14.95,14496.0,14.93,14.95,14.93,14.95,14496.0
2019-03-27 14:50:00,14.95,14.96,14.95,14.96,3600.0,14.95,14.96,14.95,14.96,3600.0
2019-03-27 14:55:00,14.97,14.97,14.95,14.96,10400.0,14.97,14.97,14.95,14.96,10400.0
2019-03-27 15:00:00,14.97,14.97,14.95,14.95,9928.0,14.97,14.97,14.95,14.95,9928.0
2019-03-27 15:05:00,14.95,14.96,14.93,14.94,23184.0,14.95,14.96,14.93,14.94,23184.0
2019-03-27 15:10:00,14.94,14.95,14.94,14.95,11200.0,14.94,14.95,14.94,14.95,11200.0
2019-03-27 15:15:00,14.94,14.95,14.93,14.94,35368.0,14.94,14.95,14.93,14.94,35368.0
2019-03-27 15:20:00,14.93,14.95,14.93,14.95,36144.0,14.93,14.95,14.93,14.95,36144.0
2019-03-27 15:25:00,14.95,14.95,14.94,14.95,23264.0,14.95,14.95,14.94,14.95,23264.0
2019-03-27 15:30:00,14.95,14.97,14.94,14.94,95572.0,14.95,14.97,14.94,14.94,95572.0
2019-03-27 15:35:00,14.94,14.95,14.94,14.94,37100.0,14.94,14.95,14.94,14.94,37100.0
2019-03-27 15:40:00,14.94,14.96,14.94,14.95,60752.0,14.94,14.96,14.94,14.95,60752.0
2019-03-27 15:45:00,14.95,14.96,14.95,14.95,119080.0,14.95,14.96,14.95,14.95,119080.0
2019-03-27 15:50:00,14.95,14.96,14.94,14.95,177464.0,14.95,14.96,14.94,14.95,177464.0
2019-03-27 15:55:00,14.95,14.95,14.93,14.93,211160.0,14.95,14.95,14.93,14.93,211160.0
2019-03-28 09:30:00,14.93,15.0,14.93,14.95,47232.0,14.93,15.0,14.93,14.95,47232.0
2019-03-28 09:35:00,14.93,14.97,14.93,14.97,14400.0,14.93,14.97,14.93,14.97,14400.0
2019-03-28 09:40:00,14.97,15.02,14.97,15.0,45484.0,14.97,15.02,14.97,15.0,45484.0
2019-03-28 09:45:00,15.01,15.04,14.99,15.03,22600.0,15.01,15.04,14.99,15.03,22600.0
2019-03-28 09:50:00,15.04,15.06,14.99,15.0,139872.0,15.04,15.06,14.99,15.0,139872.0
2019-03-28 09:55:00,15.0,15.03,15.0,15.03,37508.0,15.0,15.03,15.0,15.03,37508.0
2019-03-28 10:00:00,15.03,15.05,15.03,15.05,75464.0,15.03,15.05,15.03,15.05,75464.0
2019-03-28 10:05:00,15.04,15.05,15.02,15.03,17904.0,15.04,15.05,15.02,15.03,17904.0
2019-03-28 10:10:00,15.03,15.06,15.01,15.05,22000.0,15.03,15.06,15.01,15.05,22000.0
2019-03-28 10:15:00,15.05,15.05,15.03,15.04,14000.0,15.05,15.05,15.03,15.04,14000.0
2019-03-28 10:20:00,15.04,15.05,15.03,15.03,15312.0,15.04,15.05,15.03,15.03,15312.0
2019-03-28 10:25:00,15.03,15.04,15.01,15.02,73200.0,15.03,15.04,15.01,15.02,73200.0
2019-03-28 10:30:00,15.02,15.04,15.0,15.03,12000.0,15.02,15.04,15.0,15.03,12000.0
2019-03-28 10:35:00,15.04,15.04,15.02,15.02,9200.0,15.04,15.04,15.02,15.02,9200.0
2019-03-28 10:40:00,15.03,15.03,15.01,15.01,16400.0,15.03,15.03,15.01,15.01,16400.0
2019-03-28 10:45:00,15.02,15.02,15.01,15.01,8000.0,15.02,15.02,15.01,15.01,8000.0
2019-03-28 10:50:00,15.01,15.01,14.99,15.01,41268.0,15.01,15.01,14.99,15.01,41268.0
2019-03-28 10:55:00,15.01,15.02,15.0,15.01,30600.0,15.01,15.02,15.0,15.01,30600.0
2019-03-28 11:00:00,15.01,15.01,14.98,14.99,29672.0,15.01,15.01,14.98,14.99,29672.0
2019-03-28 11:05:00,14.99,14.99,14.97,14.99,19200.0,14.99,14.99,14.97,14.99,19200.0
2019-03-28 11:10:00,14.99,15.0,14.99,14.99,20272.0,14.99,15.0,14.99,14.99,20272.0
2019-03-28 11:15:00,14.99,14.99,14.97,14.98,26656.0,14.99,14.99,14.97,14.98,26656.0
2019-03-28 11:20:00,14.98,14.99,14.96,14.96,40324.0,14.98,14.99,14.96,14.96,40324.0
2019-03-28 11:25:00,14.96,14.96,14.94,14.94,24400.0,14.96,14.96,14.94,14.94,24400.0
2019-03-28 11:30:00,14.95,14.96,14.94,14.95,15200.0,14.95,14.96,14.94,14.95,15200.0
2019-03-28 11:35:00,14.96,14.97,14.95,14.96,8108.0,14.96,14.97,14.95,14.96,8108.0
2019-03-28 11:40:00,14.96,14.97,14.95,14.96,10572.0,14.96,14.97,14.95,14.96,10572.0
2019-03-28 11:45:00,14.96,14.97,14.95,14.97,7800.0,14.96,14.97,14.95,14.97,7800.0
2019-03-28 11:50:00,14.97,14.97,14.95,14.96,13464.0,14.97,14.97,14.95,14.96,13464.0
2019-03-28 11:55:00,14.97,14.97,14.96,14.97,6400.0,14.97,14.97,14.96,14.97,6400.0
2019-03-28 12:00:00,14.97,14.99,14.97,14.97,30816.0,14.97,14.99,14.97,14.97,30816.0
2019-03-28 12:05:00,14.97,14.98,14.96,14.97,38624.0,14.97,14.98,14.96,14.97,38624.0
2019-03-28 12:10:00,14.97,14.97,14.95,14.95,39556.0,14.97,14.97,14.95,14.95,39556.0
2019-03-28 12:15:00,14.95,14.96,14.94,14.95,162124.0,14.95,14.96,14.94,14.95,162124.0
2019-03-28 12:20:00,14.95,14.96,14.94,14.95,53824.0,14.95,14.96,14.94,14.95,53824.0
2019-03-28 12:25:00,14.96,14.96,14.94,14.96,20604.0,14.96,14.96,14.94,14.96,20604.0
2019-03-28 12:30:00,14.96,14.99,14.96,14.99,65704.0,14.96,14.99,14.96,14.99,65704.0
2019-03-28 12:35:00,14.99,15.0,14.99,15.0,19808.0,14.99,15.0,14.99,15.0,19808.0
2019-03-28 12:40:00,15.0,15.0,14.99,14.99,39380.0,15.0,15.0,14.99,14.99,39380.0
2019-03-28 12:45:00,14.99,15.0,14.98,14.99,24868.0,14.99,15.0,14.98,14.99,24868.0
2019-03-28 12:50:00,15.0,15.01,14.99,15.0,37800.0,15.0,15.01,14.99,15.0,37800.0
2019-03-28 12:55:00,15.0,15.0,14.97,14.98,33132.0,15.0,15.0,14.97,14.98,33132.0
2019-03-28 13:00:00,14.97,15.01,14.97,15.0,101452.0,14.97,15.01,14.97,15.0,101452.0
2019-03-28 13:05:00,15.0,15.0,14.98,14.98,50480.0,15.0,15.0,14.98,14.98,50480.0
2019-03-28 13:10:00,14.98,15.01,14.97,15.0,37632.0,14.98,15.01,14.97,15.0,37632.0
2019-03-28 13:15:00,15.0,15.02,14.99,14.99,74860.0,15.0,15.02,14.99,14.99,74860.0
2019-03-28 13:20:00,14.99,15.0,14.99,14.99,44028.0,14.99,15.0,14.99,14.99,44028.0
2019-03-28 13:25:00,14.99,15.0,14.99,15.0,13200.0,14.99,15.0,14.99,15.0,13200.0
2019-03-28 13:30:00,15.0,15.01,14.99,15.0,55800.0,15.0,15.01,14.99,15.0,55800.0
2019-03-28 13:35:00,15.0,15.0,14.99,14.99,25020.0,15.0,15.0,14.99,14.99,25020.0
2019-03-28 13:40:00,14.98,14.99,14.98,14.99,6400.0,14.98,14.99,14.98,14.99,6400.0
2019-03-28 13:45:00,14.99,15.0,14.99,14.99,13652.0,14.99,15.0,14.99,14.99,13652.0
2019-03-28 13:50:00,15.0,15.0,14.99,14.99,64804.0,15.0,15.0,14.99,14.99,64804.0
2019-03-28 13:55:00,15.0,15.01,14.99,14.99,23412.0,15.0,15.01,14.99,14.99,23412.0
2019-03-28 14:00:00,14.99,15.0,14.99,15.0,38448.0,14.99,15.0,14.99,15.0,38448.0
2019-03-28 14:05:00,14.99,15.0,14.98,14.99,15200.0,14.99,15.0,14.98,14.99,15200.0
2019-03-28 14:10:00,14.99,15.01,14.99,15.0,28176.0,14.99,15.01,14.99,15.0,28176.0
2019-03-28 14:15:00,15.01,15.01,14.99,14.99,17428.0,15.01,15.01,14.99,14.99,17428.0
2019-03-28 14:20:00,14.99,15.0,14.99,14.99,32712.0,14.99,15.0,14.99,14.99,32712.0
2019-03-28 14:25:00,14.99,15.0,14.99,14.99,21216.0,14.99,15.0,14.99,14.99,21216.0
2019-03-28 14:30:00,14.99,14.99,14.97,14.97,14176.0,14.99,14.99,14.97,14.97,14176.0
2019-03-28 14:35:00,14.97,14.97,14.96,14.97,35512.0,14.97,14.97,14.96,14.97,35512.0
2019-03-28 14:40:00,14.97,14.97,14.95,14.96,17660.0,14.97,14.97,14.95,14.96,17660.0
2019-03-28 14:45:00,14.96,14.98,14.96,14.97,30800.0,14.96,14.98,14.96,14.97,30800.0
2019-03-28 14:50:00,14.97,14.97,14.95,14.96,26184.0,14.97,14.97,14.95,14.96,26184.0
2019-03-28 14:55:00,14.96,14.97,14.96,14.97,10420.0,14.96,14.97,14.96,14.97,10420.0
2019-03-28 15:00:00,14.96,14.99,14.96,14.99,9480.0,14.96,14.99,14.96,14.99,9480.0
2019-03-28 15:05:00,14.99,14.99,14.97,14.97,17932.0,14.99,14.99,14.97,14.97,17932.0
2019-03-28 15:10:00,14.98,14.99,14.98,14.98,23600.0,14.98,14.99,14.98,14.98,23600.0
2019-03-28 15:15:00,14.99,14.99,14.97,14.97,38532.0,14.99,14.99,14.97,14.97,38532.0
2019-03-28 15:20:00,14.97,14.97,14.97,14.97,22828.0,14.97,14.97,14.97,14.97,22828.0
2019-03-28 15:25:00,14.97,14.99,14.97,14.97,33416.0,14.97,14.99,14.97,14.97,33416.0
2019-03-28 15:30:00,14.97,14.98,14.96,14.96,81660.0,14.97,14.98,14.96,14.96,81660.0
2019-03-28 15:35:00,14.97,14.97,14.96,14.96,54332.0,14.97,14.97,14.96,14.96,54332.0
2019-03-28 15:40:00,14.96,14.96,14.95,14.95,55528.0,14.96,14.96,14.95,14.95,55528.0
2019-03-28 15:45:00,14.95,14.96,14.95,14.96,97168.0,14.95,14.96,14.95,14.96,97168.0
2019-03-28 15:50:00,14.95,14.97,14.95,14.97,148736.0,14.95,14.97,14.95,14.97,148736.0
2019-03-28 15:55:00,14.97,14.98,14.96,14.97,192976.0,14.97,14.98,14.96,14.97,192976.0
2019-03-29 09:30:00,15.06,15.06,15.03,15.05,32776.0,15.06,15.06,15.03,15.05,32776.0
2019-03-29 09:35:00,15.03,15.07,15.02,15.05,25600.0,15.03,15.07,15.02,15.05,25600.0
2019-03-29 09:40:00,15.03,15.07,15.03,15.07,5556.0,15.03,15.07,15.03,15.07,5556.0
2019-03-29 09:45:00,15.07,15.09,15.04,15.06,46632.0,15.07,15.09,15.04,15.06,46632.0
2019-03-29 09:50:00,15.06,15.08,15.06,15.07,10488.0,15.06,15.08,15.06,15.07,10488.0
2019-03-29 09:55:00,15.1,15.1,15.03,15.04,20396.0,15.1,15.1,15.03,15.04,20396.0
2019-03-29 10:00:00,15.04,15.06,15.04,15.04,20760.0,15.04,15.06,15.04,15.04,20760.0
2019-03-29 10:05:00,15.04,15.05,15.02,15.05,31536.0,15.04,15.05,15.02,15.05,31536.0
2019-03-29 10:10:00,15.06,15.06,15.03,15.04,25000.0,15.06,15.06,15.03,15.04,25000.0
2019-03-29 10:15:00,15.04,15.06,15.04,15.05,42492.0,15.04,15.06,15.04,15.05,42492.0
2019-03-29 10:20:00,15.05,15.08,15.05,15.07,32324.0,15.05,15.08,15.05,15.07,32324.0
2019-03-29 10:25:00,15.08,15.11,15.07,15.1,22664.0,15.08,15.11,15.07,15.1,22664.0
2019-03-29 10:30:00,15.1,15.12,15.1,15.11,96044.0,15.1,15.12,15.1,15.11,96044.0
2019-03-29 10:35:00,15.11,15.12,15.09,15.09,25308.0,15.11,15.12,15.09,15.09,25308.0
2019-03-29 10:40:00,15.09,15.1,15.08,15.08,10444.0,15.09,15.1,15.08,15.08,10444.0
2019-03-29 10:45:00,15.07,15.08,15.05,15.06,39044.0,15.07,15.08,15.05,15.06,39044.0
2019-03-29 10:50:00,15.05,15.06,15.04,15.05,18400.0,15.05,15.06,15.04,15.05,18400.0
2019-03-29 10:55:00,15.05,15.06,15.04,15.06,16492.0,15.05,15.06,15.04,15.06,16492.0
2019-03-29 11:00:00,15.06,15.08,15.06,15.07,25732.0,15.06,15.08,15.06,15.07,25732.0
2019-03-29 11:05:00,15.07,15.08,15.06,15.08,31460.0,15.07,15.08,15.06,15.08,31460.0
2019-03-29 11:10:00,15.08,15.08,15.06,15.06,21876.0,15.08,15.08,15.06,15.06,21876.0
2019-03-29 11:15:00,15.06,15.07,15.06,15.06,16400.0,15.06,15.07,15.06,15.06,16400.0
2019-03-29 11:20:00,15.06,15.06,15.05,15.06,30900.0,15.06,15.06,15.05,15.06,30900.0
2019-03-29 11:25:00,15.06,15.09,15.05,15.06,169080.0,15.06,15.09,15.05,15.06,169080.0
2019-03-29 11:30:00,15.06,15.07,15.05,15.06,69604.0,15.06,15.07,15.05,15.06,69604.0
2019-03-29 11:35:00,15.06,15.09,15.06,15.09,96692.0,15.06,15.09,15.06,15.09,96692.0
2019-03-29 11:40:00,15.1,15.11,15.09,15.1,57464.0,15.1,15.11,15.09,15.1,57464.0
2019-03-29 11:45:00,15.1,15.11,15.09,15.1,13748.0,15.1,15.11,15.09,15.1,13748.0
2019-03-29 11:50:00,15.11,15.11,15.08,15.08,28124.0,15.11,15.11,15.08,15.08,28124.0
2019-03-29 11:55:00,15.09,15.11,15.09,15.11,20956.0,15.09,15.11,15.09,15.11,20956.0
2019-03-29 12:00:00,15.11,15.11,15.1,15.11,12836.0,15.11,15.11,15.1,15.11,12836.0
2019-03-29 12:05:00,15.11,15.11,15.1,15.1,74968.0,15.11,15.11,15.1,15.1,74968.0
2019-03-29 12:10:00,15.11,15.11,15.08,15.09,18224.0,15.11,15.11,15.08,15.09,18224.0
2019-03-29 12:15:00,15.1,15.1,15.09,15.1,43808.0,15.1,15.1,15.09,15.1,43808.0
2019-03-29 12:20:00,15.1,15.11,15.1,15.1,25580.0,15.1,15.11,15.1,15.1,25580.0
2019-03-29 12:25:00,15.11,15.12,15.11,15.11,10932.0,15.11,15.12,15.11,15.11,10932.0
2019-03-29 12:30:00,15.11,15.12,15.1,15.1,28444.0,15.11,15.12,15.1,15.1,28444.0
2019-03-29 12:35:00,15.1,15.12,15.09,15.11,79348.0,15.1,15.12,15.09,15.11,79348.0
2019-03-29 12:40:00,15.11,15.12,15.1,15.11,57192.0,15.11,15.12,15.1,15.11,57192.0
2019-03-29 12:45:00,15.11,15.11,15.1,15.11,11004.0,15.11,15.11,15.1,15.11,11004.0
2019-03-29 12:50:00,15.11,15.12,15.11,15.11,28916.0,15.11,15.12,15.11,15.11,28916.0
2019-03-29 12:55:00,15.11,15.12,15.11,15.11,40304.0,15.11,15.12,15.11,15.11,40304.0
2019-03-29 13:00:00,15.11,15.14,15.11,15.14,47228.0,15.11,15.14,15.11,15.14,47228.0
2019-03-29 13:05:00,15.13,15.13,15.11,15.12,43812.0,15.13,15.13,15.11,15.12,43812.0
2019-03-29 13:10:00,15.12,15.15,15.12,15.13,37020.0,15.12,15.15,15.12,15.13,37020.0
2019-03-29 13:15:00,15.13,15.13,15.12,15.12,26832.0,15.13,15.13,15.12,15.12,26832.0
2019-03-29 13:20:00,15.12,15.14,15.11,15.13,55044.0,15.12,15.14,15.11,15.13,55044.0
2019-03-29 13:25:00,15.13,15.14,15.13,15.14,13532.0,15.13,15.14,15.13,15.14,13532.0
2019-03-29 13:30:00,15.14,15.15,15.13,15.15,15404.0,15.14,15.15,15.13,15.15,15404.0
2019-03-29 13:35:00,15.15,15.16,15.13,15.13,40884.0,15.15,15.16,15.13,15.13,40884.0
2019-03-29 13:40:00,15.13,15.14,15.13,15.14,8696.0,15.13,15.14,15.13,15.14,8696.0
2019-03-29 13:45:00,15.14,15.14,15.11,15.13,25196.0,15.14,15.14,15.11,15.13,25196.0
2019-03-29 13:50:00,15.12,15.13,15.11,15.11,8400.0,15.12,15.13,15.11,15.11,8400.0
2019-03-29 13:55:00,15.11,15.12,15.11,15.12,16204.0,15.11,15.12,15.11,15.12,16204.0
2019-03-29 14:00:00,15.12,15.13,15.12,15.13,10640.0,15.12,15.13,15.12,15.13,10640.0
2019-03-29 14:05:00,15.13,15.13,15.13,15.13,6632.0,15.13,15.13,15.13,15.13,6632.0
2019-03-29 14:10:00,15.13,15.15,15.13,15.15,51276.0,15.13,15.15,15.13,15.15,51276.0
2019-03-29 14:15:00,15.15,15.15,15.13,15.14,25600.0,15.15,15.15,15.13,15.14,25600.0
2019-03-29 14:20:00,15.13,15.14,15.13,15.13,119460.0,15.13,15.14,15.13,15.13,119460.0
2019-03-29 14:25:00,15.13,15.15,15.13,15.15,13136.0,15.13,15.15,15.13,15.15,13136.0
2019-03-29 14:30:00,15.15,15.16,15.15,15.16,29304.0,15.15,15.16,15.15,15.16,29304.0
2019-03-29 14:35:00,15.16,15.16,15.13,15.13,57072.0,15.16,15.16,15.13,15.13,57072.0
2019-03-29 14:40:00,15.12,15.13,15.12,15.12,17696.0,15.12,15.13,15.12,15.12,17696.0
2019-03-29 14:45:00,15.12,15.12,15.12,15.12,11372.0,15.12,15.12,15.12,15.12,11372.0
2019-03-29 14:50:00,15.12,15.13,15.12,15.13,16000.0,15.12,15.13,15.12,15.13,16000.0
2019-03-29 14:55:00,15.13,15.14,15.13,15.14,35072.0,15.13,15.14,15.13,15.14,35072.0
2019-03-29 15:00:00,15.15,15.15,15.14,15.14,19380.0,15.15,15.15,15.14,15.14,19380.0
2019-03-29 15:05:00,15.14,15.15,15.13,15.14,46508.0,15.14,15.15,15.13,15.14,46508.0
2019-03-29 15:10:00,15.15,15.15,15.13,15.14,13852.0,15.15,15.15,15.13,15.14,13852.0
2019-03-29 15:15:00,15.13,15.14,15.13,15.14,37064.0,15.13,15.14,15.13,15.14,37064.0
2019-03-29 15:20:00,15.14,15.14,15.12,15.12,26968.0,15.14,15.14,15.12,15.12,26968.0
2019-03-29 15:25:00,15.12,15.13,15.11,15.13,39680.0,15.12,15.13,15.11,15.13,39680.0
2019-03-29 15:30:00,15.13,15.13,15.12,15.13,49976.0,15.13,15.13,15.12,15.13,49976.0
2019-03-29 15:35:00,15.13,15.14,15.13,15.14,40688.0,15.13,15.14,15.13,15.14,40688.0
2019-03-29 15:40:00,15.14,15.15,15.14,15.15,56552.0,15.14,15.15,15.14,15.15,56552.0
2019-03-29 15:45:00,15.15,15.16,15.13,15.15,99744.0,15.15,15.16,15.13,15.15,99744.0
2019-03-29 15:50:00,15.14,15.16,15.13,15.14,210916.0,15.14,15.16,15.13,15.14,210916.0
2019-03-29 15:55:00,15.14,15.16,15.14,15.15,430076.0,15.14,15.16,15.14,15.15,430076.0
2019-04-01 09:30:00,15.24,15.37,15.24,15.31,144388.0,15.24,15.37,15.24,15.31,144388.0
2019-04-01 09:35:00,15.31,15.37,15.31,15.37,32328.0,15.31,15.37,15.31,15.37,32328.0
2019-04-01 09:40:00,15.35,15.36,15.28,15.29,62100.0,15.35,15.36,15.28,15.29,62100.0
2019-04-01 09:45:00,15.29,15.3,15.28,15.3,17200.0,15.29,15.3,15.28,15.3,17200.0
2019-04-01 09:50:00,15.29,15.31,15.28,15.28,27968.0,15.29,15.31,15.28,15.28,27968.0
2019-04-01 09:55:00,15.28,15.31,15.28,15.31,104252.0,15.28,15.31,15.28,15.31,104252.0
2019-04-01 10:00:00,15.32,15.34,15.3,15.32,88872.0,15.32,15.34,15.3,15.32,88872.0
2019-04-01 10:05:00,15.31,15.31,15.28,15.28,81624.0,15.31,15.31,15.28,15.28,81624.0
2019-04-01 10:10:00,15.28,15.3,15.28,15.28,54336.0,15.28,15.3,15.28,15.28,54336.0
2019-04-01 10:15:00,15.28,15.32,15.28,15.32,34320.0,15.28,15.32,15.28,15.32,34320.0
2019-04-01 10:20:00,15.33,15.34,15.32,15.33,69228.0,15.33,15.34,15.32,15.33,69228.0
2019-04-01 10:25:00,15.33,15.34,15.32,15.33,54060.0,15.33,15.34,15.32,15.33,54060.0
2019-04-01 10:30:00,15.34,15.36,15.33,15.36,47320.0,15.34,15.36,15.33,15.36,47320.0
2019-04-01 10:35:00,15.36,15.36,15.34,15.34,53848.0,15.36,15.36,15.34,15.34,53848.0
2019-04-01 10:40:00,15.34,15.39,15.34,15.37,47256.0,15.34,15.39,15.34,15.37,47256.0
2019-04-01 10:45:00,15.38,15.38,15.36,15.36,25048.0,15.38,15.38,15.36,15.36,25048.0
2019-04-01 10:50:00,15.36,15.37,15.33,15.35,36764.0,15.36,15.37,15.33,15.35,36764.0
2019-04-01 10:55:00,15.36,15.37,15.35,15.36,14800.0,15.36,15.37,15.35,15.36,14800.0
2019-04-01 11:00:00,15.37,15.38,15.35,15.36,28480.0,15.37,15.38,15.35,15.36,28480.0
2019-04-01 11:05:00,15.35,15.39,15.35,15.38,50296.0,15.35,15.39,15.35,15.38,50296.0
2019-04-01 11:10:00,15.38,15.38,15.34,15.36,27624.0,15.38,15.38,15.34,15.36,27624.0
2019-04-01 11:15:00,15.35,15.39,15.35,15.36,143028.0,15.35,15.39,15.35,15.36,143028.0
2019-04-01 11:20:00,15.36,15.36,15.36,15.36,14884.0,15.36,15.36,15.36,15.36,14884.0
2019-04-01 11:25:00,15.36,15.38,15.36,15.38,18292.0,15.36,15.38,15.36,15.38,18292.0
2019-04-01 11:30:00,15.38,15.38,15.36,15.37,24412.0,15.38,15.38,15.36,15.37,24412.0
2019-04-01 11:35:00,15.37,15.38,15.37,15.38,34720.0,15.37,15.38,15.37,15.38,34720.0
2019-04-01 11:40:00,15.38,15.38,15.36,15.36,20108.0,15.38,15.38,15.36,15.36,20108.0
2019-04-01 11:45:00,15.36,15.39,15.35,15.38,24488.0,15.36,15.39,15.35,15.38,24488.0
2019-04-01 11:50:00,15.39,15.39,15.38,15.38,12800.0,15.39,15.39,15.38,15.38,12800.0
2019-04-01 11:55:00,15.38,15.39,15.38,15.39,24080.0,15.38,15.39,15.38,15.39,24080.0
2019-04-01 12:00:00,15.38,15.38,15.36,15.36,28012.0,15.38,15.38,15.36,15.36,28012.0
2019-04-01 12:05:00,15.36,15.36,15.34,15.34,13200.0,15.36,15.36,15.34,15.34,13200.0
2019-04-01 12:10:00,15.34,15.36,15.34,15.36,25300.0,15.34,15.36,15.34,15.36,25300.0
2019-04-01 12:15:00,15.37,15.39,15.37,15.38,12732.0,15.37,15.39,15.37,15.38,12732.0
2019-04-01 12:20:00,15.38,15.39,15.37,15.39,24812.0,15.38,15.39,15.37,15.39,24812.0
2019-04-01 12:25:00,15.4,15.41,15.38,15.41,17496.0,15.4,15.41,15.38,15.41,17496.0
2019-04-01 12:30:00,15.4,15.4,15.39,15.4,27572.0,15.4,15.4,15.39,15.4,27572.0
2019-04-01 12:35:00,15.4,15.4,15.39,15.39,17348.0,15.4,15.4,15.39,15.39,17348.0
2019-04-01 12:40:00,15.4,15.41,15.4,15.41,21160.0,15.4,15.41,15.4,15.41,21160.0
2019-04-01 12:45:00,15.4,15.42,15.4,15.41,18708.0,15.4,15.42,15.4,15.41,18708.0
2019-04-01 12:50:00,15.42,15.42,15.4,15.41,23100.0,15.42,15.42,15.4,15.41,23100.0
2019-04-01 12:55:00,15.41,15.45,15.41,15.44,59336.0,15.41,15.45,15.41,15.44,59336.0
2019-04-01 13:00:00,15.44,15.45,15.43,15.44,74820.0,15.44,15.45,15.43,15.44,74820.0
2019-04-01 13:05:00,15.44,15.45,15.43,15.44,30396.0,15.44,15.45,15.43,15.44,30396.0
2019-04-01 13:10:00,15.44,15.44,15.42,15.43,30840.0,15.44,15.44,15.42,15.43,30840.0
2019-04-01 13:15:00,15.43,15.43,15.4,15.42,58200.0,15.43,15.43,15.4,15.42,58200.0
2019-04-01 13:20:00,15.42,15.45,15.42,15.45,48740.0,15.42,15.45,15.42,15.45,48740.0
2019-04-01 13:25:00,15.45,15.48,15.45,15.48,37172.0,15.45,15.48,15.45,15.48,37172.0
2019-04-01 13:30:00,15.47,15.47,15.46,15.46,43360.0,15.47,15.47,15.46,15.46,43360.0
2019-04-01 13:35:00,15.46,15.47,15.46,15.47,25800.0,15.46,15.47,15.46,15.47,25800.0
2019-04-01 13:40:00,15.47,15.47,15.47,15.47,20780.0,15.47,15.47,15.47,15.47,20780.0
2019-04-01 13:45:00,15.47,15.48,15.46,15.46,41000.0,15.47,15.48,15.46,15.46,41000.0
2019-04-01 13:50:00,15.46,15.46,15.45,15.46,23024.0,15.46,15.46,15.45,15.46,23024.0
2019-04-01 13:55:00,15.46,15.47,15.46,15.47,20360.0,15.46,15.47,15.46,15.47,20360.0
2019-04-01 14:00:00,15.47,15.49,15.47,15.49,47364.0,15.47,15.49,15.47,15.49,47364.0
2019-04-01 14:05:00,15.49,15.53,15.49,15.52,84588.0,15.49,15.53,15.49,15.52,84588.0
2019-04-01 14:10:00,15.52,15.53,15.5,15.51,50572.0,15.52,15.53,15.5,15.51,50572.0
2019-04-01 14:15:00,15.52,15.52,15.5,15.5,74768.0,15.52,15.52,15.5,15.5,74768.0
2019-04-01 14:20:00,15.5,15.52,15.5,15.51,31064.0,15.5,15.52,15.5,15.51,31064.0
2019-04-01 14:25:00,15.51,15.51,15.49,15.49,60920.0,15.51,15.51,15.49,15.49,60920.0
2019-04-01 14:30:00,15.49,15.5,15.49,15.49,32736.0,15.49,15.5,15.49,15.49,32736.0
2019-04-01 14:35:00,15.49,15.49,15.46,15.46,56884.0,15.49,15.49,15.46,15.46,56884.0
2019-04-01 14:40:00,15.46,15.46,15.44,15.45,85052.0,15.46,15.46,15.44,15.45,85052.0
2019-04-01 14:45:00,15.45,15.45,15.44,15.44,58624.0,15.45,15.45,15.44,15.44,58624.0
2019-04-01 14:50:00,15.44,15.45,15.43,15.44,169120.0,15.44,15.45,15.43,15.44,169120.0
2019-04-01 14:55:00,15.44,15.45,15.44,15.45,194720.0,15.44,15.45,15.44,15.45,194720.0
2019-04-01 15:00:00,15.45,15.47,15.44,15.46,60524.0,15.45,15.47,15.44,15.46,60524.0
2019-04-01 15:05:00,15.46,15.47,15.46,15.46,23744.0,15.46,15.47,15.46,15.46,23744.0
2019-04-01 15:10:00,15.46,15.46,15.45,15.46,37964.0,15.46,15.46,15.45,15.46,37964.0
2019-04-01 15:15:00,15.46,15.48,15.46,15.48,43508.0,15.46,15.48,15.46,15.48,43508.0
2019-04-01 15:20:00,15.47,15.51,15.47,15.5,39220.0,15.47,15.51,15.47,15.5,39220.0
2019-04-01 15:25:00,15.51,15.51,15.49,15.49,207652.0,15.51,15.51,15.49,15.49,207652.0
2019-04-01 15:30:00,15.5,15.52,15.49,15.51,92408.0,15.5,15.52,15.49,15.51,92408.0
2019-04-01 15:35:00,15.51,15.55,15.51,15.54,82504.0,15.51,15.55,15.51,15.54,82504.0
2019-04-01 15:40:00,15.55,15.55,15.53,15.54,93784.0,15.55,15.55,15.53,15.54,93784.0
2019-04-01 15:45:00,15.54,15.54,15.52,15.52,112056.0,15.54,15.54,15.52,15.52,112056.0
2019-04-01 15:50:00,15.52,15.54,15.5,15.53,170236.0,15.52,15.54,15.5,15.53,170236.0
2019-04-01 15:55:00,15.54,15.58,15.54,15.55,390156.0,15.54,15.58,15.54,15.55,390156.0
2019-04-02 09:30:00,15.56,15.72,15.56,15.67,92084.0,15.56,15.72,15.56,15.67,92084.0
2019-04-02 09:35:00,15.67,15.69,15.6,15.64,82796.0,15.67,15.69,15.6,15.64,82796.0
2019-04-02 09:40:00,15.63,15.73,15.63,15.69,57008.0,15.63,15.73,15.63,15.69,57008.0
2019-04-02 09:45:00,15.7,15.74,15.68,15.72,281560.0,15.7,15.74,15.68,15.72,281560.0
2019-04-02 09:50:00,15.72,15.79,15.72,15.76,90360.0,15.72,15.79,15.72,15.76,90360.0
2019-04-02 09:55:00,15.76,15.78,15.74,15.77,52312.0,15.76,15.78,15.74,15.77,52312.0
2019-04-02 10:00:00,15.78,15.78,15.74,15.76,119264.0,15.78,15.78,15.74,15.76,119264.0
2019-04-02 10:05:00,15.76,15.81,15.76,15.8,70088.0,15.76,15.81,15.76,15.8,70088.0
2019-04-02 10:10:00,15.8,15.8,15.76,15.77,39380.0,15.8,15.8,15.76,15.77,39380.0
2019-04-02 10:15:00,15.77,15.78,15.75,15.75,26536.0,15.77,15.78,15.75,15.75,26536.0
2019-04-02 10:20:00,15.75,15.75,15.74,15.74,34944.0,15.75,15.75,15.74,15.74,34944.0
2019-04-02 10:25:00,15.74,15.79,15.74,15.78,34356.0,15.74,15.79,15.74,15.78,34356.0
2019-04-02 10:30:00,15.79,15.79,15.77,15.78,35808.0,15.79,15.79,15.77,15.78,35808.0
2019-04-02 10:35:00,15.79,15.79,15.74,15.76,44000.0,15.79,15.79,15.74,15.76,44000.0
2019-04-02 10:40:00,15.76,15.77,15.74,15.77,31028.0,15.76,15.77,15.74,15.77,31028.0
2019-04-02 10:45:00,15.77,15.78,15.76,15.76,43256.0,15.77,15.78,15.76,15.76,43256.0
2019-04-02 10:50:00,15.77,15.8,15.77,15.79,37680.0,15.77,15.8,15.77,15.79,37680.0
2019-04-02 10:55:00,15.79,15.79,15.77,15.78,26104.0,15.79,15.79,15.77,15.78,26104.0
2019-04-02 11:00:00,15.78,15.79,15.75,15.75,35068.0,15.78,15.79,15.75,15.75,35068.0
2019-04-02 11:05:00,15.75,15.77,15.74,15.75,36808.0,15.75,15.77,15.74,15.75,36808.0
2019-04-02 11:10:00,15.75,15.75,15.74,15.74,34068.0,15.75,15.75,15.74,15.74,34068.0
2019-04-02 11:15:00,15.74,15.76,15.74,15.75,39664.0,15.74,15.76,15.74,15.75,39664.0
2019-04-02 11:20:00,15.75,15.77,15.74,15.76,26984.0,15.75,15.77,15.74,15.76,26984.0
2019-04-02 11:25:00,15.77,15.78,15.76,15.77,30576.0,15.77,15.78,15.76,15.77,30576.0
2019-04-02 11:30:00,15.77,15.77,15.75,15.76,37660.0,15.77,15.77,15.75,15.76,37660.0
2019-04-02 11:35:00,15.76,15.78,15.76,15.76,38148.0,15.76,15.78,15.76,15.76,38148.0
2019-04-02 11:40:00,15.76,15.78,15.76,15.77,27540.0,15.76,15.78,15.76,15.77,27540.0
2019-04-02 11:45:00,15.77,15.8,15.77,15.79,26052.0,15.77,15.8,15.77,15.79,26052.0
2019-04-02 11:50:00,15.79,15.81,15.79,15.8,43120.0,15.79,15.81,15.79,15.8,43120.0
2019-04-02 11:55:00,15.81,15.84,15.8,15.84,49940.0,15.81,15.84,15.8,15.84,49940.0
2019-04-02 12:00:00,15.83,15.84,15.82,15.84,40668.0,15.83,15.84,15.82,15.84,40668.0
2019-04-02 12:05:00,15.84,15.85,15.82,15.83,69520.0,15.84,15.85,15.82,15.83,69520.0
2019-04-02 12:10:00,15.83,15.83,15.81,15.82,109804.0,15.83,15.83,15.81,15.82,109804.0
2019-04-02 12:15:00,15.82,15.83,15.81,15.82,70432.0,15.82,15.83,15.81,15.82,70432.0
2019-04-02 12:20:00,15.83,15.83,15.8,15.8,98328.0,15.83,15.83,15.8,15.8,98328.0
2019-04-02 12:25:00,15.8,15.81,15.79,15.79,50464.0,15.8,15.81,15.79,15.79,50464.0
2019-04-02 12:30:00,15.8,15.8,15.77,15.78,35472.0,15.8,15.8,15.77,15.78,35472.0
2019-04-02 12:35:00,15.78,15.78,15.76,15.77,148972.0,15.78,15.78,15.76,15.77,148972.0
2019-04-02 12:40:00,15.77,15.78,15.77,15.78,39212.0,15.77,15.78,15.77,15.78,39212.0
2019-04-02 12:45:00,15.78,15.78,15.75,15.75,44776.0,15.78,15.78,15.75,15.75,44776.0
2019-04-02 12:50:00,15.75,15.76,15.75,15.76,33076.0,15.75,15.76,15.75,15.76,33076.0
2019-04-02 12:55:00,15.76,15.77,15.75,15.76,39548.0,15.76,15.77,15.75,15.76,39548.0
2019-04-02 13:00:00,15.77,15.8,15.77,15.79,64240.0,15.77,15.8,15.77,15.79,64240.0
2019-04-02 13:05:00,15.79,15.8,15.77,15.79,56072.0,15.79,15.8,15.77,15.79,56072.0
2019-04-02 13:10:00,15.79,15.79,15.78,15.79,18132.0,15.79,15.79,15.78,15.79,18132.0
2019-04-02 13:15:00,15.79,15.79,15.77,15.77,34192.0,15.79,15.79,15.77,15.77,34192.0
2019-04-02 13:20:00,15.77,15.78,15.75,15.75,41580.0,15.77,15.78,15.75,15.75,41580.0
2019-04-02 13:25:00,15.76,15.76,15.75,15.76,39668.0,15.76,15.76,15.75,15.76,39668.0
2019-04-02 13:30:00,15.76,15.76,15.74,15.76,111132.0,15.76,15.76,15.74,15.76,111132.0
2019-04-02 13:35:00,15.76,15.77,15.76,15.76,56796.0,15.76,15.77,15.76,15.76,56796.0
2019-04-02 13:40:00,15.76,15.78,15.76,15.78,30716.0,15.76,15.78,15.76,15.78,30716.0
2019-04-02 13:45:00,15.77,15.79,15.77,15.78,49316.0,15.77,15.79,15.77,15.78,49316.0
2019-04-02 13:50:00,15.78,15.78,15.76,15.76,39928.0,15.78,15.78,15.76,15.76,39928.0
2019-04-02 13:55:00,15.77,15.77,15.75,15.75,120104.0,15.77,15.77,15.75,15.75,120104.0
2019-04-02 14:00:00,15.75,15.75,15.73,15.75,24700.0,15.75,15.75,15.73,15.75,24700.0
2019-04-02 14:05:00,15.75,15.75,15.74,15.75,27636.0,15.75,15.75,15.74,15.75,27636.0
2019-04-02 14:10:00,15.75,15.78,15.75,15.77,27200.0,15.75,15.78,15.75,15.77,27200.0
2019-04-02 14:15:00,15.77,15.78,15.76,15.77,27172.0,15.77,15.78,15.76,15.77,27172.0
2019-04-02 14:20:00,15.77,15.79,15.77,15.79,43212.0,15.77,15.79,15.77,15.79,43212.0
2019-04-02 14:25:00,15.79,15.79,15.78,15.78,29088.0,15.79,15.79,15.78,15.78,29088.0
2019-04-02 14:30:00,15.78,15.78,15.77,15.78,16392.0,15.78,15.78,15.77,15.78,16392.0
2019-04-02 14:35:00,15.78,15.78,15.77,15.77,60960.0,15.78,15.78,15.77,15.77,60960.0
2019-04-02 14:40:00,15.77,15.79,15.77,15.79,44800.0,15.77,15.79,15.77,15.79,44800.0
2019-04-02 14:45:00,15.79,15.81,15.79,15.8,56620.0,15.79,15.81,15.79,15.8,56620.0
2019-04-02 14:50:00,15.79,15.81,15.79,15.8,29476.0,15.79,15.81,15.79,15.8,29476.0
2019-04-02 14:55:00,15.8,15.81,15.8,15.81,48144.0,15.8,15.81,15.8,15.81,48144.0
2019-04-02 15:00:00,15.81,15.82,15.8,15.81,63608.0,15.81,15.82,15.8,15.81,63608.0
2019-04-02 15:05:00,15.8,15.81,15.8,15.81,66788.0,15.8,15.81,15.8,15.81,66788.0
2019-04-02 15:10:00,15.81,15.81,15.78,15.78,67448.0,15.81,15.81,15.78,15.78,67448.0
2019-04-02 15:15:00,15.79,15.83,15.79,15.83,74692.0,15.79,15.83,15.79,15.83,74692.0
2019-04-02 15:20:00,15.82,15.86,15.82,15.86,95992.0,15.82,15.86,15.82,15.86,95992.0
2019-04-02 15:25:00,15.85,15.85,15.84,15.85,57072.0,15.85,15.85,15.84,15.85,57072.0
2019-04-02 15:30:00,15.85,15.86,15.83,15.83,65484.0,15.85,15.86,15.83,15.83,65484.0
2019-04-02 15:35:00,15.83,15.85,15.83,15.84,38132.0,15.83,15.85,15.83,15.84,38132.0
2019-04-02 15:40:00,15.84,15.84,15.81,15.81,51724.0,15.84,15.84,15.81,15.81,51724.0
2019-04-02 15:45:00,15.81,15.83,15.81,15.83,87284.0,15.81,15.83,15.81,15.83,87284.0
2019-04-02 15:50:00,15.83,15.83,15.82,15.83,103544.0,15.83,15.83,15.82,15.83,103544.0
2019-04-02 15:55:00,15.83,15.83,15.79,15.79,392896.0,15.83,15.83,15.79,15.79,392896.0
2019-04-03 09:30:00,15.85,15.9,15.84,15.9,56500.0,15.85,15.9,15.84,15.9,56500.0
2019-04-03 09:35:00,15.89,15.91,15.86,15.87,28308.0,15.89,15.91,15.86,15.87,28308.0
2019-04-03 09:40:00,15.87,15.88,15.85,15.85,17616.0,15.87,15.88,15.85,15.85,17616.0
2019-04-03 09:45:00,15.87,15.87,15.86,15.86,22864.0,15.87,15.87,15.86,15.86,22864.0
2019-04-03 09:50:00,15.86,15.86,15.82,15.83,28328.0,15.86,15.86,15.82,15.83,28328.0
2019-04-03 09:55:00,15.83,15.84,15.82,15.83,83924.0,15.83,15.84,15.82,15.83,83924.0
2019-04-03 10:00:00,15.81,15.82,15.8,15.81,15608.0,15.81,15.82,15.8,15.81,15608.0
2019-04-03 10:05:00,15.8,15.82,15.79,15.81,12416.0,15.8,15.82,15.79,15.81,12416.0
2019-04-03 10:10:00,15.82,15.82,15.8,15.82,14376.0,15.82,15.82,15.8,15.82,14376.0
2019-04-03 10:15:00,15.82,15.85,15.81,15.84,18536.0,15.82,15.85,15.81,15.84,18536.0
2019-04-03 10:20:00,15.85,15.87,15.84,15.86,21640.0,15.85,15.87,15.84,15.86,21640.0
2019-04-03 10:25:00,15.87,15.88,15.84,15.88,120520.0,15.87,15.88,15.84,15.88,120520.0
2019-04-03 10:30:00,15.88,15.92,15.88,15.9,109632.0,15.88,15.92,15.88,15.9,109632.0
2019-04-03 10:35:00,15.9,15.92,15.9,15.92,19296.0,15.9,15.92,15.9,15.92,19296.0
2019-04-03 10:40:00,15.93,15.95,15.91,15.95,50776.0,15.93,15.95,15.91,15.95,50776.0
2019-04-03 10:45:00,15.96,15.96,15.92,15.93,28276.0,15.96,15.96,15.92,15.93,28276.0
2019-04-03 10:50:00,15.93,15.94,15.91,15.94,28764.0,15.93,15.94,15.91,15.94,28764.0
2019-04-03 10:55:00,15.94,15.97,15.94,15.97,65576.0,15.94,15.97,15.94,15.97,65576.0
2019-04-03 11:00:00,15.97,16.0,15.97,16.0,85876.0,15.97,16.0,15.97,16.0,85876.0
2019-04-03 11:05:00,15.99,16.0,15.97,15.97,27360.0,15.99,16.0,15.97,15.97,27360.0
2019-04-03 11:10:00,15.97,15.98,15.96,15.97,72048.0,15.97,15.98,15.96,15.97,72048.0
2019-04-03 11:15:00,15.96,15.96,15.91,15.94,91652.0,15.96,15.96,15.91,15.94,91652.0
2019-04-03 11:20:00,15.94,15.97,15.94,15.95,86432.0,15.94,15.97,15.94,15.95,86432.0
2019-04-03 11:25:00,15.94,15.96,15.94,15.96,20732.0,15.94,15.96,15.94,15.96,20732.0
2019-04-03 11:30:00,15.96,15.97,15.96,15.96,30624.0,15.96,15.97,15.96,15.96,30624.0
2019-04-03 11:35:00,15.96,15.97,15.95,15.97,16212.0,15.96,15.97,15.95,15.97,16212.0
2019-04-03 11:40:00,15.97,15.97,15.96,15.97,17604.0,15.97,15.97,15.96,15.97,17604.0
2019-04-03 11:45:00,15.97,15.97,15.93,15.94,9424.0,15.97,15.97,15.93,15.94,9424.0
2019-04-03 11:50:00,15.93,15.95,15.93,15.95,33436.0,15.93,15.95,15.93,15.95,33436.0
2019-04-03 11:55:00,15.95,15.95,15.93,15.95,9676.0,15.95,15.95,15.93,15.95,9676.0
2019-04-03 12:00:00,15.94,15.96,15.94,15.96,19560.0,15.94,15.96,15.94,15.96,19560.0
2019-04-03 12:05:00,15.96,15.97,15.96,15.97,19432.0,15.96,15.97,15.96,15.97,19432.0
2019-04-03 12:10:00,15.97,15.99,15.96,15.99,25316.0,15.97,15.99,15.96,15.99,25316.0
2019-04-03 12:15:00,15.99,15.99,15.97,15.97,20000.0,15.99,15.99,15.97,15.97,20000.0
2019-04-03 12:20:00,15.97,15.97,15.96,15.96,16104.0,15.97,15.97,15.96,15.96,16104.0
2019-04-03 12:25:00,15.96,15.99,15.96,15.98,32296.0,15.96,15.99,15.96,15.98,32296.0
2019-04-03 12:30:00,15.97,15.98,15.97,15.97,13004.0,15.97,15.98,15.97,15.97,13004.0
2019-04-03 12:35:00,15.97,15.97,15.97,15.97,10688.0,15.97,15.97,15.97,15.97,10688.0
2019-04-03 12:40:00,15.97,15.98,15.97,15.98,14560.0,15.97,15.98,15.97,15.98,14560.0
2019-04-03 12:45:00,15.98,15.99,15.97,15.98,14860.0,15.98,15.99,15.97,15.98,14860.0
2019-04-03 12:50:00,15.98,15.98,15.97,15.98,26052.0,15.98,15.98,15.97,15.98,26052.0
2019-04-03 12:55:00,15.98,15.99,15.98,15.99,13696.0,15.98,15.99,15.98,15.99,13696.0
2019-04-03 13:00:00,16.0,16.02,15.99,16.02,30040.0,16.0,16.02,15.99,16.02,30040.0
2019-04-03 13:05:00,16.02,16.02,16.0,16.0,63200.0,16.02,16.02,16.0,16.0,63200.0
2019-04-03 13:10:00,16.0,16.01,15.99,15.99,35924.0,16.0,16.01,15.99,15.99,35924.0
2019-04-03 13:15:00,15.99,16.0,15.98,15.98,18436.0,15.99,16.0,15.98,15.98,18436.0
2019-04-03 13:20:00,15.98,15.99,15.97,15.98,30212.0,15.98,15.99,15.97,15.98,30212.0
2019-04-03 13:25:00,15.98,15.99,15.97,15.97,82636.0,15.98,15.99,15.97,15.97,82636.0
2019-04-03 13:30:00,15.97,15.98,15.96,15.96,53696.0,15.97,15.98,15.96,15.96,53696.0
2019-04-03 13:35:00,15.96,15.97,15.96,15.96,17332.0,15.96,15.97,15.96,15.96,17332.0
2019-04-03 13:40:00,15.96,15.96,15.95,15.96,22424.0,15.96,15.96,15.95,15.96,22424.0
2019-04-03 13:45:00,15.96,15.97,15.95,15.95,18684.0,15.96,15.97,15.95,15.95,18684.0
2019-04-03 13:50:00,15.96,15.96,15.94,15.94,23248.0,15.96,15.96,15.94,15.94,23248.0
2019-04-03 13:55:00,15.94,15.94,15.93,15.93,6404.0,15.94,15.94,15.93,15.93,6404.0
2019-04-03 14:00:00,15.93,15.93,15.9,15.91,18860.0,15.93,15.93,15.9,15.91,18860.0
2019-04-03 14:05:00,15.92,15.92,15.91,15.92,33200.0,15.92,15.92,15.91,15.92,33200.0
2019-04-03 14:10:00,15.91,15.92,15.9,15.91,25016.0,15.91,15.92,15.9,15.91,25016.0
2019-04-03 14:15:00,15.91,15.92,15.89,15.89,14968.0,15.91,15.92,15.89,15.89,14968.0
2019-04-03 14:20:00,15.9,15.91,15.9,15.9,24080.0,15.9,15.91,15.9,15.9,24080.0
2019-04-03 14:25:00,15.9,15.94,15.9,15.93,37136.0,15.9,15.94,15.9,15.93,37136.0
2019-04-03 14:30:00,15.93,15.93,15.91,15.92,7944.0,15.93,15.93,15.91,15.92,7944.0
2019-04-03 14:35:00,15.91,15.91,15.9,15.9,21308.0,15.91,15.91,15.9,15.9,21308.0
2019-04-03 14:40:00,15.9,15.9,15.89,15.89,11220.0,15.9,15.9,15.89,15.89,11220.0
2019-04-03 14:45:00,15.9,15.91,15.89,15.91,16852.0,15.9,15.91,15.89,15.91,16852.0
2019-04-03 14:50:00,15.91,15.93,15.9,15.93,29400.0,15.91,15.93,15.9,15.93,29400.0
2019-04-03 14:55:00,15.93,15.93,15.92,15.92,22440.0,15.93,15.93,15.92,15.92,22440.0
2019-04-03 15:00:00,15.92,15.92,15.9,15.91,85008.0,15.92,15.92,15.9,15.91,85008.0
2019-04-03 15:05:00,15.91,15.93,15.9,15.92,185404.0,15.91,15.93,15.9,15.92,185404.0
2019-04-03 15:10:00,15.92,15.92,15.9,15.91,128544.0,15.92,15.92,15.9,15.91,128544.0
2019-04-03 15:15:00,15.91,15.92,15.9,15.9,148192.0,15.91,15.92,15.9,15.9,148192.0
2019-04-03 15:20:00,15.9,15.91,15.88,15.91,58708.0,15.9,15.91,15.88,15.91,58708.0
2019-04-03 15:25:00,15.91,15.92,15.9,15.91,52736.0,15.91,15.92,15.9,15.91,52736.0
2019-04-03 15:30:00,15.91,15.91,15.9,15.91,39160.0,15.91,15.91,15.9,15.91,39160.0
2019-04-03 15:35:00,15.91,15.91,15.9,15.9,22968.0,15.91,15.91,15.9,15.9,22968.0
2019-04-03 15:40:00,15.9,15.92,15.89,15.92,42956.0,15.9,15.92,15.89,15.92,42956.0
2019-04-03 15:45:00,15.92,15.93,15.9,15.9,64824.0,15.92,15.93,15.9,15.9,64824.0
2019-04-03 15:50:00,15.91,15.93,15.9,15.92,82828.0,15.91,15.93,15.9,15.92,82828.0
2019-04-03 15:55:00,15.92,15.94,15.92,15.93,164652.0,15.92,15.94,15.92,15.93,164652.0
2019-04-04 09:30:00,15.94,15.96,15.93,15.95,29308.0,15.94,15.96,15.93,15.95,29308.0
2019-04-04 09:35:00,15.94,15.95,15.93,15.93,8000.0,15.94,15.95,15.93,15.93,8000.0
2019-04-04 09:40:00,15.93,15.95,15.9,15.94,15576.0,15.93,15.95,15.9,15.94,15576.0
2019-04-04 09:45:00,15.94,15.97,15.94,15.95,8800.0,15.94,15.97,15.94,15.95,8800.0
2019-04-04 09:50:00,15.96,15.97,15.9,15.91,32232.0,15.96,15.97,15.9,15.91,32232.0
2019-04-04 09:55:00,15.92,15.94,15.92,15.94,11000.0,15.92,15.94,15.92,15.94,11000.0
2019-04-04 10:00:00,15.94,15.96,15.92,15.93,21776.0,15.94,15.96,15.92,15.93,21776.0
2019-04-04 10:05:00,15.94,15.94,15.92,15.93,27400.0,15.94,15.94,15.92,15.93,27400.0
2019-04-04 10:10:00,15.92,15.93,15.91,15.91,23896.0,15.92,15.93,15.91,15.91,23896.0
2019-04-04 10:15:00,15.91,15.91,15.88,15.88,17352.0,15.91,15.91,15.88,15.88,17352.0
2019-04-04 10:20:00,15.87,15.88,15.84,15.85,30680.0,15.87,15.88,15.84,15.85,30680.0
2019-04-04 10:25:00,15.86,15.87,15.84,15.84,15200.0,15.86,15.87,15.84,15.84,15200.0
2019-04-04 10:30:00,15.84,15.84,15.82,15.82,19224.0,15.84,15.84,15.82,15.82,19224.0
2019-04-04 10:35:00,15.83,15.87,15.83,15.86,10448.0,15.83,15.87,15.83,15.86,10448.0
2019-04-04 10:40:00,15.86,15.89,15.86,15.89,13200.0,15.86,15.89,15.86,15.89,13200.0
2019-04-04 10:45:00,15.89,15.93,15.88,15.91,9292.0,15.89,15.93,15.88,15.91,9292.0
2019-04-04 10:50:00,15.92,15.92,15.89,15.9,18340.0,15.92,15.92,15.89,15.9,18340.0
2019-04-04 10:55:00,15.91,15.91,15.89,15.89,14204.0,15.91,15.91,15.89,15.89,14204.0
2019-04-04 11:00:00,15.89,15.9,15.88,15.88,35792.0,15.89,15.9,15.88,15.88,35792.0
2019-04-04 11:05:00,15.88,15.9,15.87,15.9,59044.0,15.88,15.9,15.87,15.9,59044.0
2019-04-04 11:10:00,15.9,15.9,15.85,15.86,51344.0,15.9,15.9,15.85,15.86,51344.0
2019-04-04 11:15:00,15.85,15.86,15.83,15.84,13312.0,15.85,15.86,15.83,15.84,13312.0
2019-04-04 11:20:00,15.83,15.85,15.83,15.85,32848.0,15.83,15.85,15.83,15.85,32848.0
2019-04-04 11:25:00,15.86,15.88,15.85,15.87,82360.0,15.86,15.88,15.85,15.87,82360.0
2019-04-04 11:30:00,15.88,15.94,15.87,15.93,104604.0,15.88,15.94,15.87,15.93,104604.0
2019-04-04 11:35:00,15.94,15.95,15.93,15.93,24940.0,15.94,15.95,15.93,15.93,24940.0
2019-04-04 11:40:00,15.93,15.94,15.92,15.94,41800.0,15.93,15.94,15.92,15.94,41800.0
2019-04-04 11:45:00,15.94,15.94,15.9,15.9,22904.0,15.94,15.94,15.9,15.9,22904.0
2019-04-04 11:50:00,15.9,15.91,15.9,15.9,31320.0,15.9,15.91,15.9,15.9,31320.0
2019-04-04 11:55:00,15.9,15.91,15.89,15.89,35568.0,15.9,15.91,15.89,15.89,35568.0
2019-04-04 12:00:00,15.89,15.9,15.89,15.89,13200.0,15.89,15.9,15.89,15.89,13200.0
2019-04-04 12:05:00,15.89,15.92,15.89,15.92,26160.0,15.89,15.92,15.89,15.92,26160.0
2019-04-04 12:10:00,15.91,15.91,15.9,15.9,14816.0,15.91,15.91,15.9,15.9,14816.0
2019-04-04 12:15:00,15.9,15.9,15.88,15.89,53092.0,15.9,15.9,15.88,15.89,53092.0
2019-04-04 12:20:00,15.88,15.89,15.88,15.88,55128.0,15.88,15.89,15.88,15.88,55128.0
2019-04-04 12:25:00,15.88,15.89,15.87,15.87,31236.0,15.88,15.89,15.87,15.87,31236.0
2019-04-04 12:30:00,15.87,15.88,15.86,15.87,70000.0,15.87,15.88,15.86,15.87,70000.0
2019-04-04 12:35:00,15.87,15.91,15.87,15.91,71584.0,15.87,15.91,15.87,15.91,71584.0
2019-04-04 12:40:00,15.91,15.92,15.89,15.9,18304.0,15.91,15.92,15.89,15.9,18304.0
2019-04-04 12:45:00,15.9,15.9,15.87,15.88,43640.0,15.9,15.9,15.87,15.88,43640.0
2019-04-04 12:50:00,15.89,15.89,15.87,15.87,222800.0,15.89,15.89,15.87,15.87,222800.0
2019-04-04 12:55:00,15.87,15.88,15.87,15.88,47700.0,15.87,15.88,15.87,15.88,47700.0
2019-04-04 13:00:00,15.87,15.88,15.87,15.88,24524.0,15.87,15.88,15.87,15.88,24524.0
2019-04-04 13:05:00,15.89,15.9,15.88,15.88,26876.0,15.89,15.9,15.88,15.88,26876.0
2019-04-04 13:10:00,15.89,15.9,15.89,15.89,17200.0,15.89,15.9,15.89,15.89,17200.0
2019-04-04 13:15:00,15.88,15.89,15.86,15.86,27568.0,15.88,15.89,15.86,15.86,27568.0
2019-04-04 13:20:00,15.86,15.87,15.85,15.87,22724.0,15.86,15.87,15.85,15.87,22724.0
2019-04-04 13:25:00,15.86,15.86,15.83,15.84,6724.0,15.86,15.86,15.83,15.84,6724.0
2019-04-04 13:30:00,15.84,15.84,15.82,15.84,20476.0,15.84,15.84,15.82,15.84,20476.0
2019-04-04 13:35:00,15.83,15.84,15.83,15.83,14288.0,15.83,15.84,15.83,15.83,14288.0
2019-04-04 13:40:00,15.82,15.83,15.81,15.83,21924.0,15.82,15.83,15.81,15.83,21924.0
2019-04-04 13:45:00,15.82,15.83,15.81,15.82,23340.0,15.82,15.83,15.81,15.82,23340.0
2019-04-04 13:50:00,15.82,15.83,15.82,15.83,21648.0,15.82,15.83,15.82,15.83,21648.0
2019-04-04 13:55:00,15.82,15.82,15.81,15.82,17840.0,15.82,15.82,15.81,15.82,17840.0
2019-04-04 14:00:00,15.82,15.82,15.8,15.8,44356.0,15.82,15.82,15.8,15.8,44356.0
2019-04-04 14:05:00,15.8,15.81,15.79,15.8,32508.0,15.8,15.81,15.79,15.8,32508.0
2019-04-04 14:10:00,15.79,15.79,15.77,15.78,47756.0,15.79,15.79,15.77,15.78,47756.0
2019-04-04 14:15:00,15.78,15.8,15.78,15.8,40756.0,15.78,15.8,15.78,15.8,40756.0
2019-04-04 14:20:00,15.8,15.8,15.77,15.77,70820.0,15.8,15.8,15.77,15.77,70820.0
2019-04-04 14:25:00,15.77,15.8,15.77,15.8,22108.0,15.77,15.8,15.77,15.8,22108.0
2019-04-04 14:30:00,15.8,15.81,15.79,15.79,20780.0,15.8,15.81,15.79,15.79,20780.0
2019-04-04 14:35:00,15.79,15.8,15.79,15.8,38896.0,15.79,15.8,15.79,15.8,38896.0
2019-04-04 14:40:00,15.8,15.8,15.79,15.79,44312.0,15.8,15.8,15.79,15.79,44312.0
2019-04-04 14:45:00,15.79,15.8,15.79,15.79,46472.0,15.79,15.8,15.79,15.79,46472.0
2019-04-04 14:50:00,15.79,15.8,15.79,15.79,48944.0,15.79,15.8,15.79,15.79,48944.0
2019-04-04 14:55:00,15.79,15.79,15.78,15.79,23292.0,15.79,15.79,15.78,15.79,23292.0
2019-04-04 15:00:00,15.79,15.79,15.77,15.78,47860.0,15.79,15.79,15.77,15.78,47860.0
2019-04-04 15:05:00,15.78,15.78,15.77,15.77,22848.0,15.78,15.78,15.77,15.77,22848.0
2019-04-04 15:10:00,15.77,15.8,15.77,15.79,30592.0,15.77,15.8,15.77,15.79,30592.0
2019-04-04 15:15:00,15.79,15.79,15.78,15.78,14440.0,15.79,15.79,15.78,15.78,14440.0
2019-04-04 15:20:00,15.78,15.78,15.77,15.77,40840.0,15.78,15.78,15.77,15.77,40840.0
2019-04-04 15:25:00,15.77,15.77,15.76,15.76,38120.0,15.77,15.77,15.76,15.76,38120.0
2019-04-04 15:30:00,15.76,15.77,15.75,15.76,53204.0,15.76,15.77,15.75,15.76,53204.0
2019-04-04 15:35:00,15.76,15.77,15.74,15.75,101360.0,15.76,15.77,15.74,15.75,101360.0
2019-04-04 15:40:00,15.75,15.76,15.74,15.75,62536.0,15.75,15.76,15.74,15.75,62536.0
2019-04-04 15:45:00,15.75,15.75,15.74,15.74,62660.0,15.75,15.75,15.74,15.74,62660.0
2019-04-04 15:50:00,15.74,15.76,15.74,15.75,122980.0,15.74,15.76,15.74,15.75,122980.0
2019-04-04 15:55:00,15.75,15.76,15.74,15.75,317444.0,15.75,15.76,15.74,15.75,317444.0
2019-04-05 09:30:00,15.77,15.93,15.76,15.8,32068.0,15.77,15.93,15.76,15.8,32068.0
2019-04-05 09:35:00,15.78,15.8,15.77,15.77,13020.0,15.78,15.8,15.77,15.77,13020.0
2019-04-05 09:40:00,15.78,15.81,15.77,15.8,13412.0,15.78,15.81,15.77,15.8,13412.0
2019-04-05 09:45:00,15.81,15.81,15.77,15.78,9328.0,15.81,15.81,15.77,15.78,9328.0
2019-04-05 09:50:00,15.77,15.78,15.74,15.75,12344.0,15.77,15.78,15.74,15.75,12344.0
2019-04-05 09:55:00,15.75,15.77,15.74,15.74,15776.0,15.75,15.77,15.74,15.74,15776.0
2019-04-05 10:00:00,15.74,15.78,15.74,15.78,14056.0,15.74,15.78,15.74,15.78,14056.0
2019-04-05 10:05:00,15.78,15.78,15.75,15.77,45716.0,15.78,15.78,15.75,15.77,45716.0
2019-04-05 10:10:00,15.76,15.78,15.76,15.76,28912.0,15.76,15.78,15.76,15.76,28912.0
2019-04-05 10:15:00,15.76,15.76,15.73,15.73,25132.0,15.76,15.76,15.73,15.73,25132.0
2019-04-05 10:20:00,15.73,15.74,15.72,15.74,22332.0,15.73,15.74,15.72,15.74,22332.0
2019-04-05 10:25:00,15.74,15.74,15.72,15.74,15808.0,15.74,15.74,15.72,15.74,15808.0
2019-04-05 10:30:00,15.74,15.76,15.74,15.76,126868.0,15.74,15.76,15.74,15.76,126868.0
2019-04-05 10:35:00,15.76,15.77,15.75,15.76,32648.0,15.76,15.77,15.75,15.76,32648.0
2019-04-05 10:40:00,15.76,15.76,15.73,15.74,39300.0,15.76,15.76,15.73,15.74,39300.0
2019-04-05 10:45:00,15.74,15.75,15.74,15.74,27872.0,15.74,15.75,15.74,15.74,27872.0
2019-04-05 10:50:00,15.74,15.75,15.74,15.75,18512.0,15.74,15.75,15.74,15.75,18512.0
2019-04-05 10:55:00,15.76,15.76,15.74,15.75,23756.0,15.76,15.76,15.74,15.75,23756.0
2019-04-05 11:00:00,15.75,15.75,15.74,15.74,103248.0,15.75,15.75,15.74,15.74,103248.0
2019-04-05 11:05:00,15.75,15.76,15.74,15.75,19152.0,15.75,15.76,15.74,15.75,19152.0
2019-04-05 11:10:00,15.75,15.75,15.74,15.74,38544.0,15.75,15.75,15.74,15.74,38544.0
2019-04-05 11:15:00,15.75,15.75,15.74,15.74,21388.0,15.75,15.75,15.74,15.74,21388.0
2019-04-05 11:20:00,15.74,15.74,15.72,15.72,59884.0,15.74,15.74,15.72,15.72,59884.0
2019-04-05 11:25:00,15.72,15.72,15.71,15.72,19892.0,15.72,15.72,15.71,15.72,19892.0
2019-04-05 11:30:00,15.71,15.72,15.69,15.7,52336.0,15.71,15.72,15.69,15.7,52336.0
2019-04-05 11:35:00,15.7,15.7,15.68,15.68,40076.0,15.7,15.7,15.68,15.68,40076.0
2019-04-05 11:40:00,15.68,15.69,15.67,15.68,67648.0,15.68,15.69,15.67,15.68,67648.0
2019-04-05 11:45:00,15.68,15.7,15.67,15.7,43752.0,15.68,15.7,15.67,15.7,43752.0
2019-04-05 11:50:00,15.7,15.72,15.7,15.72,18284.0,15.7,15.72,15.7,15.72,18284.0
2019-04-05 11:55:00,15.72,15.74,15.72,15.73,25620.0,15.72,15.74,15.72,15.73,25620.0
2019-04-05 12:00:00,15.73,15.77,15.73,15.77,41864.0,15.73,15.77,15.73,15.77,41864.0
2019-04-05 12:05:00,15.77,15.8,15.77,15.8,18800.0,15.77,15.8,15.77,15.8,18800.0
2019-04-05 12:10:00,15.8,15.81,15.8,15.81,8000.0,15.8,15.81,15.8,15.81,8000.0
2019-04-05 12:15:00,15.81,15.81,15.8,15.8,49600.0,15.81,15.81,15.8,15.8,49600.0
2019-04-05 12:20:00,15.8,15.8,15.79,15.8,10864.0,15.8,15.8,15.79,15.8,10864.0
2019-04-05 12:25:00,15.79,15.82,15.79,15.8,437244.0,15.79,15.82,15.79,15.8,437244.0
2019-04-05 12:30:00,15.79,15.83,15.79,15.83,20308.0,15.79,15.83,15.79,15.83,20308.0
2019-04-05 12:35:00,15.83,15.83,15.8,15.8,14632.0,15.83,15.83,15.8,15.8,14632.0
2019-04-05 12:40:00,15.81,15.81,15.81,15.81,64404.0,15.81,15.81,15.81,15.81,64404.0
2019-04-05 12:45:00,15.81,15.84,15.8,15.84,39592.0,15.81,15.84,15.8,15.84,39592.0
2019-04-05 12:50:00,15.84,15.86,15.84,15.84,16564.0,15.84,15.86,15.84,15.84,16564.0
2019-04-05 12:55:00,15.84,15.87,15.84,15.86,46520.0,15.84,15.87,15.84,15.86,46520.0
2019-04-05 13:00:00,15.86,15.86,15.85,15.86,7864.0,15.86,15.86,15.85,15.86,7864.0
2019-04-05 13:05:00,15.85,15.86,15.84,15.85,10544.0,15.85,15.86,15.84,15.85,10544.0
2019-04-05 13:10:00,15.85,15.86,15.85,15.85,10828.0,15.85,15.86,15.85,15.85,10828.0
2019-04-05 13:15:00,15.86,15.86,15.85,15.86,6800.0,15.86,15.86,15.85,15.86,6800.0
2019-04-05 13:20:00,15.86,15.86,15.85,15.85,20404.0,15.86,15.86,15.85,15.85,20404.0
2019-04-05 13:25:00,15.85,15.86,15.84,15.85,13216.0,15.85,15.86,15.84,15.85,13216.0
2019-04-05 13:30:00,15.85,15.85,15.83,15.84,4800.0,15.85,15.85,15.83,15.84,4800.0
2019-04-05 13:35:00,15.84,15.86,15.84,15.86,12548.0,15.84,15.86,15.84,15.86,12548.0
2019-04-05 13:40:00,15.86,15.88,15.85,15.88,15684.0,15.86,15.88,15.85,15.88,15684.0
2019-04-05 13:45:00,15.88,15.89,15.88,15.89,45196.0,15.88,15.89,15.88,15.89,45196.0
2019-04-05 13:50:00,15.89,15.89,15.88,15.89,13040.0,15.89,15.89,15.88,15.89,13040.0
2019-04-05 13:55:00,15.88,15.9,15.88,15.88,39240.0,15.88,15.9,15.88,15.88,39240.0
2019-04-05 14:00:00,15.88,15.88,15.87,15.88,17040.0,15.88,15.88,15.87,15.88,17040.0
2019-04-05 14:05:00,15.88,15.89,15.88,15.89,20096.0,15.88,15.89,15.88,15.89,20096.0
2019-04-05 14:10:00,15.9,15.9,15.89,15.9,25824.0,15.9,15.9,15.89,15.9,25824.0
2019-04-05 14:15:00,15.9,15.91,15.9,15.91,27660.0,15.9,15.91,15.9,15.91,27660.0
2019-04-05 14:20:00,15.9,15.9,15.87,15.88,12960.0,15.9,15.9,15.87,15.88,12960.0
2019-04-05 14:25:00,15.88,15.89,15.87,15.88,19796.0,15.88,15.89,15.87,15.88,19796.0
2019-04-05 14:30:00,15.88,15.88,15.87,15.88,11700.0,15.88,15.88,15.87,15.88,11700.0
2019-04-05 14:35:00,15.88,15.89,15.87,15.88,126048.0,15.88,15.89,15.87,15.88,126048.0
2019-04-05 14:40:00,15.88,15.89,15.88,15.88,11628.0,15.88,15.89,15.88,15.88,11628.0
2019-04-05 14:45:00,15.88,15.88,15.87,15.88,10504.0,15.88,15.88,15.87,15.88,10504.0
2019-04-05 14:50:00,15.87,15.88,15.87,15.88,19504.0,15.87,15.88,15.87,15.88,19504.0
2019-04-05 14:55:00,15.88,15.9,15.88,15.89,29832.0,15.88,15.9,15.88,15.89,29832.0
2019-04-05 15:00:00,15.89,15.9,15.89,15.9,48584.0,15.89,15.9,15.89,15.9,48584.0
2019-04-05 15:05:00,15.9,15.9,15.89,15.89,42328.0,15.9,15.9,15.89,15.89,42328.0
2019-04-05 15:10:00,15.89,15.92,15.88,15.92,75876.0,15.89,15.92,15.88,15.92,75876.0
2019-04-05 15:15:00,15.92,15.93,15.9,15.93,560916.0,15.92,15.93,15.9,15.93,560916.0
2019-04-05 15:20:00,15.93,15.94,15.9,15.9,35604.0,15.93,15.94,15.9,15.9,35604.0
2019-04-05 15:25:00,15.9,15.92,15.9,15.91,45488.0,15.9,15.92,15.9,15.91,45488.0
2019-04-05 15:30:00,15.91,15.94,15.9,15.93,49936.0,15.91,15.94,15.9,15.93,49936.0
2019-04-05 15:35:00,15.93,15.95,15.92,15.95,43684.0,15.93,15.95,15.92,15.95,43684.0
2019-04-05 15:40:00,15.95,15.95,15.94,15.95,40548.0,15.95,15.95,15.94,15.95,40548.0
2019-04-05 15:45:00,15.95,15.96,15.94,15.96,151000.0,15.95,15.96,15.94,15.96,151000.0
2019-04-05 15:50:00,15.96,15.97,15.95,15.97,114688.0,15.96,15.97,15.95,15.97,114688.0
2019-04-05 15:55:00,15.97,15.99,15.96,15.99,320684.0,15.97,15.99,15.96,15.99,320684.0
2019-04-08 09:30:00,15.98,16.08,15.98,16.07,77408.0,15.98,16.08,15.98,16.07,77408.0
2019-04-08 09:35:00,16.04,16.07,16.01,16.06,56800.0,16.04,16.07,16.01,16.06,56800.0
2019-04-08 09:40:00,16.07,16.08,15.97,16.02,83448.0,16.07,16.08,15.97,16.02,83448.0
2019-04-08 09:45:00,16.0,16.07,16.0,16.07,17624.0,16.0,16.07,16.0,16.07,17624.0
2019-04-08 09:50:00,16.05,16.06,15.99,16.0,99292.0,16.05,16.06,15.99,16.0,99292.0
2019-04-08 09:55:00,16.0,16.07,16.0,16.05,58472.0,16.0,16.07,16.0,16.05,58472.0
2019-04-08 10:00:00,16.05,16.05,16.01,16.05,317480.0,16.05,16.05,16.01,16.05,317480.0
2019-04-08 10:05:00,16.05,16.08,16.03,16.07,283468.0,16.05,16.08,16.03,16.07,283468.0
2019-04-08 10:10:00,16.07,16.07,16.05,16.06,57540.0,16.07,16.07,16.05,16.06,57540.0
2019-04-08 10:15:00,16.05,16.08,16.05,16.08,32120.0,16.05,16.08,16.05,16.08,32120.0
2019-04-08 10:20:00,16.08,16.09,16.05,16.05,201872.0,16.08,16.09,16.05,16.05,201872.0
2019-04-08 10:25:00,16.05,16.06,16.05,16.06,141732.0,16.05,16.06,16.05,16.06,141732.0
2019-04-08 10:30:00,16.06,16.09,16.06,16.08,40400.0,16.06,16.09,16.06,16.08,40400.0
2019-04-08 10:35:00,16.08,16.09,16.07,16.08,32472.0,16.08,16.09,16.07,16.08,32472.0
2019-04-08 10:40:00,16.08,16.1,16.08,16.09,24044.0,16.08,16.1,16.08,16.09,24044.0
2019-04-08 10:45:00,16.09,16.09,16.08,16.08,14960.0,16.09,16.09,16.08,16.08,14960.0
2019-04-08 10:50:00,16.09,16.13,16.09,16.13,36348.0,16.09,16.13,16.09,16.13,36348.0
2019-04-08 10:55:00,16.12,16.13,16.11,16.11,30800.0,16.12,16.13,16.11,16.11,30800.0
2019-04-08 11:00:00,16.11,16.11,16.09,16.1,14000.0,16.11,16.11,16.09,16.1,14000.0
2019-04-08 11:05:00,16.09,16.14,16.09,16.12,34328.0,16.09,16.14,16.09,16.12,34328.0
2019-04-08 11:10:00,16.11,16.13,16.11,16.13,37684.0,16.11,16.13,16.11,16.13,37684.0
2019-04-08 11:15:00,16.13,16.13,16.1,16.11,39596.0,16.13,16.13,16.1,16.11,39596.0
2019-04-08 11:20:00,16.1,16.11,16.07,16.1,227156.0,16.1,16.11,16.07,16.1,227156.0
2019-04-08 11:25:00,16.1,16.11,16.07,16.08,466972.0,16.1,16.11,16.07,16.08,466972.0
2019-04-08 11:30:00,16.09,16.12,16.08,16.09,184384.0,16.09,16.12,16.08,16.09,184384.0
2019-04-08 11:35:00,16.09,16.09,16.03,16.03,60196.0,16.09,16.09,16.03,16.03,60196.0
2019-04-08 11:40:00,16.03,16.08,16.03,16.06,151516.0,16.03,16.08,16.03,16.06,151516.0
2019-04-08 11:45:00,16.06,16.06,16.01,16.04,51448.0,16.06,16.06,16.01,16.04,51448.0
2019-04-08 11:50:00,16.04,16.05,16.04,16.05,76196.0,16.04,16.05,16.04,16.05,76196.0
2019-04-08 11:55:00,16.05,16.06,16.01,16.01,71880.0,16.05,16.06,16.01,16.01,71880.0
2019-04-08 12:00:00,16.01,16.02,15.97,15.97,29688.0,16.01,16.02,15.97,15.97,29688.0
2019-04-08 12:05:00,15.97,16.02,15.97,16.0,73576.0,15.97,16.02,15.97,16.0,73576.0
2019-04-08 12:10:00,16.0,16.0,15.98,15.99,9600.0,16.0,16.0,15.98,15.99,9600.0
2019-04-08 12:15:00,15.97,16.01,15.97,16.01,32408.0,15.97,16.01,15.97,16.01,32408.0
2019-04-08 12:20:00,16.01,16.01,15.99,16.0,13984.0,16.01,16.01,15.99,16.0,13984.0
2019-04-08 12:25:00,16.0,16.04,16.0,16.01,51932.0,16.0,16.04,16.0,16.01,51932.0
2019-04-08 12:30:00,16.01,16.01,15.99,16.01,19756.0,16.01,16.01,15.99,16.01,19756.0
2019-04-08 12:35:00,16.0,16.05,16.0,16.03,56008.0,16.0,16.05,16.0,16.03,56008.0
2019-04-08 12:40:00,16.03,16.03,16.01,16.01,16400.0,16.03,16.03,16.01,16.01,16400.0
2019-04-08 12:45:00,16.01,16.01,15.99,16.0,26288.0,16.01,16.01,15.99,16.0,26288.0
2019-04-08 12:50:00,16.01,16.02,16.01,16.02,12400.0,16.01,16.02,16.01,16.02,12400.0
2019-04-08 12:55:00,16.01,16.03,16.01,16.02,16824.0,16.01,16.03,16.01,16.02,16824.0
2019-04-08 13:00:00,16.02,16.05,16.02,16.03,15812.0,16.02,16.05,16.02,16.03,15812.0
2019-04-08 13:05:00,16.03,16.03,16.02,16.03,6688.0,16.03,16.03,16.02,16.03,6688.0
2019-04-08 13:10:00,16.02,16.02,16.0,16.01,12356.0,16.02,16.02,16.0,16.01,12356.0
2019-04-08 13:15:00,16.01,16.03,16.0,16.03,12600.0,16.01,16.03,16.0,16.03,12600.0
2019-04-08 13:20:00,16.03,16.05,16.02,16.04,19960.0,16.03,16.05,16.02,16.04,19960.0
2019-04-08 13:25:00,16.05,16.07,16.04,16.05,29652.0,16.05,16.07,16.04,16.05,29652.0
2019-04-08 13:30:00,16.05,16.06,16.05,16.05,11940.0,16.05,16.06,16.05,16.05,11940.0
2019-04-08 13:35:00,16.06,16.08,16.06,16.07,36448.0,16.06,16.08,16.06,16.07,36448.0
2019-04-08 13:40:00,16.08,16.09,16.07,16.08,51280.0,16.08,16.09,16.07,16.08,51280.0
2019-04-08 13:45:00,16.08,16.08,16.07,16.07,4152.0,16.08,16.08,16.07,16.07,4152.0
2019-04-08 13:50:00,16.07,16.08,16.05,16.08,39840.0,16.07,16.08,16.05,16.08,39840.0
2019-04-08 13:55:00,16.08,16.09,16.07,16.09,12032.0,16.08,16.09,16.07,16.09,12032.0
2019-04-08 14:00:00,16.09,16.09,16.08,16.09,10000.0,16.09,16.09,16.08,16.09,10000.0
2019-04-08 14:05:00,16.09,16.13,16.09,16.11,59084.0,16.09,16.13,16.09,16.11,59084.0
2019-04-08 14:10:00,16.11,16.13,16.11,16.12,40108.0,16.11,16.13,16.11,16.12,40108.0
2019-04-08 14:15:00,16.11,16.14,16.11,16.11,53496.0,16.11,16.14,16.11,16.11,53496.0
2019-04-08 14:20:00,16.1,16.1,16.08,16.08,9720.0,16.1,16.1,16.08,16.08,9720.0
2019-04-08 14:25:00,16.08,16.09,16.07,16.09,20636.0,16.08,16.09,16.07,16.09,20636.0
2019-04-08 14:30:00,16.09,16.09,16.08,16.08,5340.0,16.09,16.09,16.08,16.08,5340.0
2019-04-08 14:35:00,16.09,16.09,16.08,16.08,6924.0,16.09,16.09,16.08,16.08,6924.0
2019-04-08 14:40:00,16.08,16.09,16.07,16.09,4400.0,16.08,16.09,16.07,16.09,4400.0
2019-04-08 14:45:00,16.08,16.08,16.07,16.07,11600.0,16.08,16.08,16.07,16.07,11600.0
2019-04-08 14:50:00,16.07,16.08,16.07,16.07,22240.0,16.07,16.08,16.07,16.07,22240.0
2019-04-08 14:55:00,16.08,16.1,16.08,16.09,7600.0,16.08,16.1,16.08,16.09,7600.0
2019-04-08 15:00:00,16.1,16.11,16.09,16.1,28820.0,16.1,16.11,16.09,16.1,28820.0
2019-04-08 15:05:00,16.1,16.11,16.09,16.09,11220.0,16.1,16.11,16.09,16.09,11220.0
2019-04-08 15:10:00,16.09,16.1,16.09,16.1,21296.0,16.09,16.1,16.09,16.1,21296.0
2019-04-08 15:15:00,16.1,16.1,16.1,16.1,7200.0,16.1,16.1,16.1,16.1,7200.0
2019-04-08 15:20:00,16.11,16.13,16.1,16.13,33184.0,16.11,16.13,16.1,16.13,33184.0
2019-04-08 15:25:00,16.12,16.13,16.12,16.12,14080.0,16.12,16.13,16.12,16.12,14080.0
2019-04-08 15:30:00,16.13,16.13,16.11,16.13,22220.0,16.13,16.13,16.11,16.13,22220.0
2019-04-08 15:35:00,16.12,16.14,16.11,16.14,93104.0,16.12,16.14,16.11,16.14,93104.0
2019-04-08 15:40:00,16.14,16.16,16.14,16.16,330512.0,16.14,16.16,16.14,16.16,330512.0
2019-04-08 15:45:00,16.16,16.17,16.12,16.12,93692.0,16.16,16.17,16.12,16.12,93692.0
2019-04-08 15:50:00,16.12,16.16,16.12,16.16,137452.0,16.12,16.16,16.12,16.16,137452.0
2019-04-08 15:55:00,16.16,16.17,16.14,16.16,329000.0,16.16,16.17,16.14,16.16,329000.0
2019-04-09 09:30:00,16.12,16.13,16.05,16.05,23804.0,16.12,16.13,16.05,16.05,23804.0
2019-04-09 09:35:00,16.08,16.12,16.06,16.1,27152.0,16.08,16.12,16.06,16.1,27152.0
2019-04-09 09:40:00,16.11,16.14,16.11,16.13,16480.0,16.11,16.14,16.11,16.13,16480.0
2019-04-09 09:45:00,16.1,16.11,16.08,16.09,21240.0,16.1,16.11,16.08,16.09,21240.0
2019-04-09 09:50:00,16.08,16.15,16.08,16.15,14960.0,16.08,16.15,16.08,16.15,14960.0
2019-04-09 09:55:00,16.14,16.15,16.13,16.14,5600.0,16.14,16.15,16.13,16.14,5600.0
2019-04-09 10:00:00,16.12,16.12,16.09,16.1,6400.0,16.12,16.12,16.09,16.1,6400.0
2019-04-09 10:05:00,16.1,16.13,16.1,16.12,8732.0,16.1,16.13,16.1,16.12,8732.0
2019-04-09 10:10:00,16.11,16.11,16.09,16.09,12292.0,16.11,16.11,16.09,16.09,12292.0
2019-04-09 10:15:00,16.1,16.1,16.09,16.1,6000.0,16.1,16.1,16.09,16.1,6000.0
2019-04-09 10:20:00,16.1,16.1,16.09,16.1,19600.0,16.1,16.1,16.09,16.1,19600.0
2019-04-09 10:25:00,16.09,16.1,16.08,16.1,27868.0,16.09,16.1,16.08,16.1,27868.0
2019-04-09 10:30:00,16.1,16.11,16.1,16.11,63252.0,16.1,16.11,16.1,16.11,63252.0
2019-04-09 10:35:00,16.11,16.12,16.1,16.11,20120.0,16.11,16.12,16.1,16.11,20120.0
2019-04-09 10:40:00,16.11,16.11,16.1,16.1,74304.0,16.11,16.11,16.1,16.1,74304.0
2019-04-09 10:45:00,16.11,16.11,16.1,16.11,42428.0,16.11,16.11,16.1,16.11,42428.0
2019-04-09 10:50:00,16.11,16.11,16.08,16.11,478488.0,16.11,16.11,16.08,16.11,478488.0
2019-04-09 10:55:00,16.11,16.11,16.06,16.08,33420.0,16.11,16.11,16.06,16.08,33420.0
2019-04-09 11:00:00,16.08,16.08,16.06,16.08,18168.0,16.08,16.08,16.06,16.08,18168.0
2019-04-09 11:05:00,16.09,16.09,16.06,16.06,16988.0,16.09,16.09,16.06,16.06,16988.0
2019-04-09 11:10:00,16.05,16.09,16.05,16.09,32396.0,16.05,16.09,16.05,16.09,32396.0
2019-04-09 11:15:00,16.09,16.09,16.05,16.05,15232.0,16.09,16.09,16.05,16.05,15232.0
2019-04-09 11:20:00,16.05,16.06,16.03,16.05,22264.0,16.05,16.06,16.03,16.05,22264.0
2019-04-09 11:25:00,16.05,16.06,16.05,16.05,14344.0,16.05,16.06,16.05,16.05,14344.0
2019-04-09 11:30:00,16.05,16.06,16.03,16.03,10472.0,16.05,16.06,16.03,16.03,10472.0
2019-04-09 11:35:00,16.04,16.04,16.02,16.02,7872.0,16.04,16.04,16.02,16.02,7872.0
2019-04-09 11:40:00,16.02,16.04,16.02,16.04,17200.0,16.02,16.04,16.02,16.04,17200.0
2019-04-09 11:45:00,16.04,16.07,16.04,16.07,17068.0,16.04,16.07,16.04,16.07,17068.0
2019-04-09 11:50:00,16.07,16.07,16.06,16.06,39864.0,16.07,16.07,16.06,16.06,39864.0
2019-04-09 11:55:00,16.07,16.07,16.04,16.05,24068.0,16.07,16.07,16.04,16.05,24068.0
2019-04-09 12:00:00,16.04,16.06,16.04,16.05,28088.0,16.04,16.06,16.04,16.05,28088.0
2019-04-09 12:05:00,16.05,16.07,16.05,16.07,14384.0,16.05,16.07,16.05,16.07,14384.0
2019-04-09 12:10:00,16.07,16.11,16.07,16.1,25720.0,16.07,16.11,16.07,16.1,25720.0
2019-04-09 12:15:00,16.1,16.11,16.1,16.11,26012.0,16.1,16.11,16.1,16.11,26012.0
2019-04-09 12:20:00,16.11,16.11,16.1,16.11,23580.0,16.11,16.11,16.1,16.11,23580.0
2019-04-09 12:25:00,16.11,16.13,16.11,16.11,18400.0,16.11,16.13,16.11,16.11,18400.0
2019-04-09 12:30:00,16.12,16.13,16.11,16.12,12692.0,16.12,16.13,16.11,16.12,12692.0
2019-04-09 12:35:00,16.12,16.13,16.11,16.11,14132.0,16.12,16.13,16.11,16.11,14132.0
2019-04-09 12:40:00,16.12,16.13,16.12,16.13,34692.0,16.12,16.13,16.12,16.13,34692.0
2019-04-09 12:45:00,16.13,16.13,16.13,16.13,21632.0,16.13,16.13,16.13,16.13,21632.0
2019-04-09 12:50:00,16.13,16.13,16.13,16.13,26240.0,16.13,16.13,16.13,16.13,26240.0
2019-04-09 12:55:00,16.13,16.13,16.13,16.13,14300.0,16.13,16.13,16.13,16.13,14300.0
2019-04-09 13:00:00,16.12,16.12,16.11,16.11,28600.0,16.12,16.12,16.11,16.11,28600.0
2019-04-09 13:05:00,16.12,16.12,16.11,16.11,18028.0,16.12,16.12,16.11,16.11,18028.0
2019-04-09 13:10:00,16.11,16.13,16.11,16.13,31996.0,16.11,16.13,16.11,16.13,31996.0
2019-04-09 13:15:00,16.13,16.13,16.13,16.13,18600.0,16.13,16.13,16.13,16.13,18600.0
2019-04-09 13:20:00,16.13,16.13,16.13,16.13,33636.0,16.13,16.13,16.13,16.13,33636.0
2019-04-09 13:25:00,16.13,16.13,16.13,16.13,17424.0,16.13,16.13,16.13,16.13,17424.0
2019-04-09 13:30:00,16.13,16.13,16.13,16.13,27120.0,16.13,16.13,16.13,16.13,27120.0
2019-04-09 13:35:00,16.13,16.14,16.13,16.14,14972.0,16.13,16.14,16.13,16.14,14972.0
2019-04-09 13:40:00,16.14,16.14,16.13,16.14,21564.0,16.14,16.14,16.13,16.14,21564.0
2019-04-09 13:45:00,16.14,16.14,16.14,16.14,12540.0,16.14,16.14,16.14,16.14,12540.0
2019-04-09 13:50:00,16.14,16.14,16.14,16.14,32724.0,16.14,16.14,16.14,16.14,32724.0
2019-04-09 13:55:00,16.14,16.14,16.14,16.14,56052.0,16.14,16.14,16.14,16.14,56052.0
2019-04-09 14:00:00,16.14,16.15,16.1,16.1,679996.0,16.14,16.15,16.1,16.1,679996.0
2019-04-09 14:05:00,16.1,16.11,16.09,16.1,75860.0,16.1,16.11,16.09,16.1,75860.0
2019-04-09 14:10:00,16.1,16.1,16.09,16.09,16428.0,16.1,16.1,16.09,16.09,16428.0
2019-04-09 14:15:00,16.09,16.11,16.09,16.09,18400.0,16.09,16.11,16.09,16.09,18400.0
2019-04-09 14:20:00,16.1,16.1,16.08,16.09,43584.0,16.1,16.1,16.08,16.09,43584.0
2019-04-09 14:25:00,16.09,16.09,16.06,16.06,16172.0,16.09,16.09,16.06,16.06,16172.0
2019-04-09 14:30:00,16.06,16.08,16.06,16.07,34480.0,16.06,16.08,16.06,16.07,34480.0
2019-04-09 14:35:00,16.07,16.08,16.07,16.07,14528.0,16.07,16.08,16.07,16.07,14528.0
2019-04-09 14:40:00,16.07,16.07,16.04,16.06,27752.0,16.07,16.07,16.04,16.06,27752.0
2019-04-09 14:45:00,16.06,16.08,16.06,16.07,59504.0,16.06,16.08,16.06,16.07,59504.0
2019-04-09 14:50:00,16.08,16.09,16.08,16.09,28000.0,16.08,16.09,16.08,16.09,28000.0
2019-04-09 14:55:00,16.09,16.13,16.09,16.13,162596.0,16.09,16.13,16.09,16.13,162596.0
2019-04-09 15:00:00,16.12,16.13,16.11,16.13,84732.0,16.12,16.13,16.11,16.13,84732.0
2019-04-09 15:05:00,16.13,16.14,16.12,16.13,76284.0,16.13,16.14,16.12,16.13,76284.0
2019-04-09 15:10:00,16.13,16.14,16.13,16.14,25664.0,16.13,16.14,16.13,16.14,25664.0
2019-04-09 15:15:00,16.14,16.15,16.14,16.14,67712.0,16.14,16.15,16.14,16.14,67712.0
2019-04-09 15:20:00,16.14,16.14,16.14,16.14,132616.0,16.14,16.14,16.14,16.14,132616.0
2019-04-09 15:25:00,16.14,16.15,16.14,16.15,75180.0,16.14,16.15,16.14,16.15,75180.0
2019-04-09 15:30:00,16.15,16.16,16.15,16.15,303188.0,16.15,16.16,16.15,16.15,303188.0
2019-04-09 15:35:00,16.15,16.15,16.12,16.13,113820.0,16.15,16.15,16.12,16.13,113820.0
2019-04-09 15:40:00,16.13,16.13,16.1,16.11,68456.0,16.13,16.13,16.1,16.11,68456.0
2019-04-09 15:45:00,16.11,16.12,16.09,16.09,143524.0,16.11,16.12,16.09,16.09,143524.0
2019-04-09 15:50:00,16.09,16.09,16.06,16.06,133208.0,16.09,16.09,16.06,16.06,133208.0
2019-04-09 15:55:00,16.06,16.06,16.03,16.06,255092.0,16.06,16.06,16.03,16.06,255092.0
2019-04-10 09:30:00,16.13,16.22,16.1,16.22,567816.0,16.13,16.22,16.1,16.22,567816.0
2019-04-10 09:35:00,16.18,16.21,16.16,16.2,66020.0,16.18,16.21,16.16,16.2,66020.0
2019-04-10 09:40:00,16.21,16.22,16.19,16.22,53928.0,16.21,16.22,16.19,16.22,53928.0
2019-04-10 09:45:00,16.21,16.22,16.2,16.21,40864.0,16.21,16.22,16.2,16.21,40864.0
2019-04-10 09:50:00,16.21,16.23,16.2,16.22,34964.0,16.21,16.23,16.2,16.22,34964.0
2019-04-10 09:55:00,16.22,16.25,16.21,16.24,93364.0,16.22,16.25,16.21,16.24,93364.0
2019-04-10 10:00:00,16.24,16.26,16.24,16.25,70984.0,16.24,16.26,16.24,16.25,70984.0
2019-04-10 10:05:00,16.25,16.26,16.25,16.26,85484.0,16.25,16.26,16.25,16.26,85484.0
2019-04-10 10:10:00,16.25,16.3,16.25,16.27,87964.0,16.25,16.3,16.25,16.27,87964.0
2019-04-10 10:15:00,16.27,16.3,16.27,16.3,67484.0,16.27,16.3,16.27,16.3,67484.0
2019-04-10 10:20:00,16.3,16.33,16.3,16.32,84012.0,16.3,16.33,16.3,16.32,84012.0
2019-04-10 10:25:00,16.32,16.35,16.32,16.33,1011372.0,16.32,16.35,16.32,16.33,1011372.0
2019-04-10 10:30:00,16.31,16.37,16.3,16.36,108712.0,16.31,16.37,16.3,16.36,108712.0
2019-04-10 10:35:00,16.36,16.39,16.35,16.38,62108.0,16.36,16.39,16.35,16.38,62108.0
2019-04-10 10:40:00,16.38,16.38,16.33,16.36,175360.0,16.38,16.38,16.33,16.36,175360.0
2019-04-10 10:45:00,16.36,16.37,16.32,16.34,28244.0,16.36,16.37,16.32,16.34,28244.0
2019-04-10 10:50:00,16.34,16.36,16.31,16.32,56300.0,16.34,16.36,16.31,16.32,56300.0
2019-04-10 10:55:00,16.31,16.31,16.28,16.28,27880.0,16.31,16.31,16.28,16.28,27880.0
2019-04-10 11:00:00,16.29,16.32,16.29,16.31,70432.0,16.29,16.32,16.29,16.31,70432.0
2019-04-10 11:05:00,16.31,16.31,16.28,16.3,55300.0,16.31,16.31,16.28,16.3,55300.0
2019-04-10 11:10:00,16.3,16.32,16.29,16.3,27020.0,16.3,16.32,16.29,16.3,27020.0
2019-04-10 11:15:00,16.3,16.31,16.3,16.3,48392.0,16.3,16.31,16.3,16.3,48392.0
2019-04-10 11:20:00,16.3,16.31,16.27,16.3,33284.0,16.3,16.31,16.27,16.3,33284.0
2019-04-10 11:25:00,16.3,16.32,16.3,16.31,43520.0,16.3,16.32,16.3,16.31,43520.0
2019-04-10 11:30:00,16.31,16.32,16.3,16.31,34068.0,16.31,16.32,16.3,16.31,34068.0
2019-04-10 11:35:00,16.31,16.32,16.31,16.32,25868.0,16.31,16.32,16.31,16.32,25868.0
2019-04-10 11:40:00,16.32,16.33,16.32,16.33,13632.0,16.32,16.33,16.32,16.33,13632.0
2019-04-10 11:45:00,16.33,16.33,16.32,16.33,34168.0,16.33,16.33,16.32,16.33,34168.0
2019-04-10 11:50:00,16.33,16.33,16.32,16.33,174764.0,16.33,16.33,16.32,16.33,174764.0
2019-04-10 11:55:00,16.33,16.34,16.33,16.33,1340936.0,16.33,16.34,16.33,16.33,1340936.0
2019-04-10 12:00:00,16.33,16.33,16.25,16.28,171964.0,16.33,16.33,16.25,16.28,171964.0
2019-04-10 12:05:00,16.27,16.27,16.24,16.25,28608.0,16.27,16.27,16.24,16.25,28608.0
2019-04-10 12:10:00,16.25,16.25,16.24,16.25,33404.0,16.25,16.25,16.24,16.25,33404.0
2019-04-10 12:15:00,16.25,16.26,16.24,16.26,28520.0,16.25,16.26,16.24,16.26,28520.0
2019-04-10 12:20:00,16.26,16.26,16.22,16.23,107872.0,16.26,16.26,16.22,16.23,107872.0
2019-04-10 12:25:00,16.22,16.24,16.21,16.21,17960.0,16.22,16.24,16.21,16.21,17960.0
2019-04-10 12:30:00,16.21,16.22,16.2,16.2,11848.0,16.21,16.22,16.2,16.2,11848.0
2019-04-10 12:35:00,16.2,16.2,16.18,16.19,18720.0,16.2,16.2,16.18,16.19,18720.0
2019-04-10 12:40:00,16.19,16.2,16.17,16.18,14024.0,16.19,16.2,16.17,16.18,14024.0
2019-04-10 12:45:00,16.17,16.2,16.17,16.2,20988.0,16.17,16.2,16.17,16.2,20988.0
2019-04-10 12:50:00,16.19,16.2,16.16,16.17,59544.0,16.19,16.2,16.16,16.17,59544.0
2019-04-10 12:55:00,16.17,16.18,16.16,16.16,14072.0,16.17,16.18,16.16,16.16,14072.0
2019-04-10 13:00:00,16.16,16.17,16.14,16.14,27748.0,16.16,16.17,16.14,16.14,27748.0
2019-04-10 13:05:00,16.13,16.16,16.13,16.16,13164.0,16.13,16.16,16.13,16.16,13164.0
2019-04-10 13:10:00,16.15,16.16,16.15,16.15,4432.0,16.15,16.16,16.15,16.15,4432.0
2019-04-10 13:15:00,16.15,16.18,16.15,16.17,14248.0,16.15,16.18,16.15,16.17,14248.0
2019-04-10 13:20:00,16.17,16.18,16.15,16.18,13740.0,16.17,16.18,16.15,16.18,13740.0
2019-04-10 13:25:00,16.18,16.19,16.17,16.17,35680.0,16.18,16.19,16.17,16.17,35680.0
2019-04-10 13:30:00,16.17,16.17,16.17,16.17,3600.0,16.17,16.17,16.17,16.17,3600.0
2019-04-10 13:35:00,16.17,16.18,16.17,16.18,2000.0,16.17,16.18,16.17,16.18,2000.0
2019-04-10 13:40:00,16.18,16.18,16.16,16.16,49864.0,16.18,16.18,16.16,16.16,49864.0
2019-04-10 13:45:00,16.16,16.16,16.14,16.15,26968.0,16.16,16.16,16.14,16.15,26968.0
2019-04-10 13:50:00,16.15,16.17,16.15,16.17,13428.0,16.15,16.17,16.15,16.17,13428.0
2019-04-10 13:55:00,16.18,16.18,16.16,16.16,8440.0,16.18,16.18,16.16,16.16,8440.0
2019-04-10 14:00:00,16.17,16.18,16.16,16.18,19856.0,16.17,16.18,16.16,16.18,19856.0
2019-04-10 14:05:00,16.18,16.21,16.17,16.21,71748.0,16.18,16.21,16.17,16.21,71748.0
2019-04-10 14:10:00,16.2,16.24,16.18,16.23,287220.0,16.2,16.24,16.18,16.23,287220.0
2019-04-10 14:15:00,16.23,16.23,16.19,16.19,26432.0,16.23,16.23,16.19,16.19,26432.0
2019-04-10 14:20:00,16.19,16.19,16.17,16.19,662044.0,16.19,16.19,16.17,16.19,662044.0
2019-04-10 14:25:00,16.19,16.21,16.17,16.17,40280.0,16.19,16.21,16.17,16.17,40280.0
2019-04-10 14:30:00,16.17,16.18,16.13,16.14,1107960.0,16.17,16.18,16.13,16.14,1107960.0
2019-04-10 14:35:00,16.14,16.19,16.14,16.19,44476.0,16.14,16.19,16.14,16.19,44476.0
2019-04-10 14:40:00,16.18,16.2,16.18,16.18,12352.0,16.18,16.2,16.18,16.18,12352.0
2019-04-10 14:45:00,16.18,16.18,16.15,16.16,445992.0,16.18,16.18,16.15,16.16,445992.0
2019-04-10 14:50:00,16.16,16.18,16.16,16.18,45488.0,16.16,16.18,16.16,16.18,45488.0
2019-04-10 14:55:00,16.17,16.17,16.1,16.1,80800.0,16.17,16.17,16.1,16.1,80800.0
2019-04-10 15:00:00,16.11,16.15,16.11,16.13,54308.0,16.11,16.15,16.11,16.13,54308.0
2019-04-10 15:05:00,16.12,16.12,16.08,16.08,154736.0,16.12,16.12,16.08,16.08,154736.0
2019-04-10 15:10:00,16.09,16.12,16.09,16.09,28216.0,16.09,16.12,16.09,16.09,28216.0
2019-04-10 15:15:00,16.09,16.1,16.09,16.1,19740.0,16.09,16.1,16.09,16.1,19740.0
2019-04-10 15:20:00,16.1,16.11,16.1,16.1,31260.0,16.1,16.11,16.1,16.1,31260.0
2019-04-10 15:25:00,16.1,16.11,16.09,16.09,28616.0,16.1,16.11,16.09,16.09,28616.0
2019-04-10 15:30:00,16.09,16.09,16.09,16.09,23836.0,16.09,16.09,16.09,16.09,23836.0
2019-04-10 15:35:00,16.09,16.11,16.07,16.08,52648.0,16.09,16.11,16.07,16.08,52648.0
2019-04-10 15:40:00,16.08,16.08,16.05,16.05,60748.0,16.08,16.08,16.05,16.05,60748.0
2019-04-10 15:45:00,16.06,16.07,16.04,16.04,92480.0,16.06,16.07,16.04,16.04,92480.0
2019-04-10 15:50:00,16.05,16.05,16.03,16.04,102444.0,16.05,16.05,16.03,16.04,102444.0
2019-04-10 15:55:00,16.04,16.08,16.02,16.07,258048.0,16.04,16.08,16.02,16.07,258048.0
2019-04-11 09:30:00,16.1,16.13,16.07,16.09,41524.0,16.1,16.13,16.07,16.09,41524.0
2019-04-11 09:35:00,16.07,16.1,16.06,16.09,9528.0,16.07,16.1,16.06,16.09,9528.0
2019-04-11 09:40:00,16.1,16.11,16.09,16.1,9248.0,16.1,16.11,16.09,16.1,9248.0
2019-04-11 09:45:00,16.1,16.11,16.08,16.1,14412.0,16.1,16.11,16.08,16.1,14412.0
2019-04-11 09:50:00,16.1,16.1,16.07,16.09,18684.0,16.1,16.1,16.07,16.09,18684.0
2019-04-11 09:55:00,16.09,16.13,16.09,16.13,10400.0,16.09,16.13,16.09,16.13,10400.0
2019-04-11 10:00:00,16.14,16.15,16.11,16.14,23192.0,16.14,16.15,16.11,16.14,23192.0
2019-04-11 10:05:00,16.14,16.14,16.11,16.11,8632.0,16.14,16.14,16.11,16.11,8632.0
2019-04-11 10:10:00,16.12,16.13,16.11,16.12,29116.0,16.12,16.13,16.11,16.12,29116.0
2019-04-11 10:15:00,16.13,16.13,16.12,16.13,8908.0,16.13,16.13,16.12,16.13,8908.0
2019-04-11 10:20:00,16.13,16.14,16.11,16.14,19908.0,16.13,16.14,16.11,16.14,19908.0
2019-04-11 10:25:00,16.14,16.16,16.14,16.15,18836.0,16.14,16.16,16.14,16.15,18836.0
2019-04-11 10:30:00,16.15,16.16,16.14,16.14,25356.0,16.15,16.16,16.14,16.14,25356.0
2019-04-11 10:35:00,16.14,16.15,16.14,16.14,16136.0,16.14,16.15,16.14,16.14,16136.0
2019-04-11 10:40:00,16.14,16.18,16.14,16.16,27556.0,16.14,16.18,16.14,16.16,27556.0
2019-04-11 10:45:00,16.16,16.16,16.15,16.16,26644.0,16.16,16.16,16.15,16.16,26644.0
2019-04-11 10:50:00,16.16,16.16,16.14,16.15,25656.0,16.16,16.16,16.14,16.15,25656.0
2019-04-11 10:55:00,16.14,16.15,16.13,16.15,25648.0,16.14,16.15,16.13,16.15,25648.0
2019-04-11 11:00:00,16.14,16.15,16.13,16.15,27768.0,16.14,16.15,16.13,16.15,27768.0
2019-04-11 11:05:00,16.14,16.15,16.13,16.15,33708.0,16.14,16.15,16.13,16.15,33708.0
2019-04-11 11:10:00,16.14,16.15,16.14,16.15,6800.0,16.14,16.15,16.14,16.15,6800.0
2019-04-11 11:15:00,16.15,16.18,16.15,16.17,52716.0,16.15,16.18,16.15,16.17,52716.0
2019-04-11 11:20:00,16.17,16.19,16.17,16.19,21156.0,16.17,16.19,16.17,16.19,21156.0
2019-04-11 11:25:00,16.18,16.18,16.17,16.18,11132.0,16.18,16.18,16.17,16.18,11132.0
2019-04-11 11:30:00,16.18,16.18,16.16,16.18,9844.0,16.18,16.18,16.16,16.18,9844.0
2019-04-11 11:35:00,16.18,16.18,16.17,16.17,12104.0,16.18,16.18,16.17,16.17,12104.0
2019-04-11 11:40:00,16.17,16.17,16.14,16.16,21068.0,16.17,16.17,16.14,16.16,21068.0
2019-04-11 11:45:00,16.17,16.17,16.17,16.17,5088.0,16.17,16.17,16.17,16.17,5088.0
2019-04-11 11:50:00,16.18,16.18,16.17,16.17,4636.0,16.18,16.18,16.17,16.17,4636.0
2019-04-11 11:55:00,16.18,16.18,16.16,16.16,10204.0,16.18,16.18,16.16,16.16,10204.0
2019-04-11 12:00:00,16.16,16.17,16.16,16.17,17248.0,16.16,16.17,16.16,16.17,17248.0
2019-04-11 12:05:00,16.17,16.18,16.16,16.18,4688.0,16.17,16.18,16.16,16.18,4688.0
2019-04-11 12:10:00,16.17,16.18,16.16,16.17,8756.0,16.17,16.18,16.16,16.17,8756.0
2019-04-11 12:15:00,16.16,16.18,16.16,16.18,9016.0,16.16,16.18,16.16,16.18,9016.0
2019-04-11 12:20:00,16.17,16.18,16.17,16.18,13844.0,16.17,16.18,16.17,16.18,13844.0
2019-04-11 12:25:00,16.18,16.18,16.17,16.18,8548.0,16.18,16.18,16.17,16.18,8548.0
2019-04-11 12:30:00,16.18,16.19,16.18,16.18,6040.0,16.18,16.19,16.18,16.18,6040.0
2019-04-11 12:35:00,16.18,16.19,16.18,16.18,7224.0,16.18,16.19,16.18,16.18,7224.0
2019-04-11 12:40:00,16.18,16.2,16.18,16.18,7640.0,16.18,16.2,16.18,16.18,7640.0
2019-04-11 12:45:00,16.19,16.19,16.17,16.17,12144.0,16.19,16.19,16.17,16.17,12144.0
2019-04-11 12:50:00,16.17,16.18,16.16,16.18,14192.0,16.17,16.18,16.16,16.18,14192.0
2019-04-11 12:55:00,16.17,16.18,16.17,16.17,9200.0,16.17,16.18,16.17,16.17,9200.0
2019-04-11 13:00:00,16.17,16.18,16.17,16.17,14252.0,16.17,16.18,16.17,16.17,14252.0
2019-04-11 13:05:00,16.17,16.18,16.16,16.18,6444.0,16.17,16.18,16.16,16.18,6444.0
2019-04-11 13:10:00,16.17,16.18,16.17,16.18,4400.0,16.17,16.18,16.17,16.18,4400.0
2019-04-11 13:15:00,16.18,16.18,16.18,16.18,3600.0,16.18,16.18,16.18,16.18,3600.0
2019-04-11 13:20:00,16.18,16.18,16.16,16.16,6400.0,16.18,16.18,16.16,16.16,6400.0
2019-04-11 13:25:00,16.16,16.16,16.16,16.16,10652.0,16.16,16.16,16.16,16.16,10652.0
2019-04-11 13:30:00,16.16,16.16,16.15,16.16,10532.0,16.16,16.16,16.15,16.16,10532.0
2019-04-11 13:35:00,16.16,16.16,16.15,16.15,6944.0,16.16,16.16,16.15,16.15,6944.0
2019-04-11 13:40:00,16.16,16.16,16.14,16.15,11300.0,16.16,16.16,16.14,16.15,11300.0
2019-04-11 13:45:00,16.15,16.15,16.14,16.15,5904.0,16.15,16.15,16.14,16.15,5904.0
2019-04-11 13:50:00,16.15,16.16,16.14,16.14,4448.0,16.15,16.16,16.14,16.14,4448.0
2019-04-11 13:55:00,16.14,16.14,16.13,16.13,12176.0,16.14,16.14,16.13,16.13,12176.0
2019-04-11 14:00:00,16.14,16.14,16.13,16.14,5780.0,16.14,16.14,16.13,16.14,5780.0
2019-04-11 14:05:00,16.14,16.15,16.13,16.13,15600.0,16.14,16.15,16.13,16.13,15600.0
2019-04-11 14:10:00,16.13,16.14,16.13,16.14,5200.0,16.13,16.14,16.13,16.14,5200.0
2019-04-11 14:15:00,16.14,16.14,16.13,16.14,8932.0,16.14,16.14,16.13,16.14,8932.0
2019-04-11 14:20:00,16.13,16.14,16.12,16.12,15876.0,16.13,16.14,16.12,16.12,15876.0
2019-04-11 14:25:00,16.11,16.12,16.11,16.11,14848.0,16.11,16.12,16.11,16.11,14848.0
2019-04-11 14:30:00,16.11,16.13,16.11,16.13,6000.0,16.11,16.13,16.11,16.13,6000.0
2019-04-11 14:35:00,16.12,16.13,16.12,16.13,7200.0,16.12,16.13,16.12,16.13,7200.0
2019-04-11 14:40:00,16.13,16.13,16.12,16.13,6568.0,16.13,16.13,16.12,16.13,6568.0
2019-04-11 14:45:00,16.13,16.13,16.12,16.13,12800.0,16.13,16.13,16.12,16.13,12800.0
2019-04-11 14:50:00,16.12,16.12,16.11,16.11,20244.0,16.12,16.12,16.11,16.11,20244.0
2019-04-11 14:55:00,16.11,16.13,16.11,16.13,13200.0,16.11,16.13,16.11,16.13,13200.0
2019-04-11 15:00:00,16.13,16.14,16.13,16.14,5200.0,16.13,16.14,16.13,16.14,5200.0
2019-04-11 15:05:00,16.14,16.15,16.13,16.15,34960.0,16.14,16.15,16.13,16.15,34960.0
2019-04-11 15:10:00,16.15,16.17,16.15,16.17,28956.0,16.15,16.17,16.15,16.17,28956.0
2019-04-11 15:15:00,16.18,16.18,16.17,16.17,16180.0,16.18,16.18,16.17,16.17,16180.0
2019-04-11 15:20:00,16.18,16.18,16.17,16.17,7852.0,16.18,16.18,16.17,16.17,7852.0
2019-04-11 15:25:00,16.17,16.17,16.15,16.16,12000.0,16.17,16.17,16.15,16.16,12000.0
2019-04-11 15:30:00,16.16,16.19,16.16,16.18,22864.0,16.16,16.19,16.16,16.18,22864.0
2019-04-11 15:35:00,16.19,16.19,16.18,16.19,11600.0,16.19,16.19,16.18,16.19,11600.0
2019-04-11 15:40:00,16.19,16.2,16.18,16.19,20000.0,16.19,16.2,16.18,16.19,20000.0
2019-04-11 15:45:00,16.2,16.21,16.19,16.19,31400.0,16.2,16.21,16.19,16.19,31400.0
2019-04-11 15:50:00,16.2,16.23,16.2,16.23,58504.0,16.2,16.23,16.2,16.23,58504.0
2019-04-11 15:55:00,16.23,16.23,16.22,16.22,100320.0,16.23,16.23,16.22,16.22,100320.0
2019-04-12 09:30:00,16.29,16.29,16.26,16.27,35888.0,16.29,16.29,16.26,16.27,35888.0
2019-04-12 09:35:00,16.28,16.29,16.26,16.28,17240.0,16.28,16.29,16.26,16.28,17240.0
2019-04-12 09:40:00,16.29,16.31,16.26,16.27,10400.0,16.29,16.31,16.26,16.27,10400.0
2019-04-12 09:45:00,16.28,16.29,16.25,16.25,9436.0,16.28,16.29,16.25,16.25,9436.0
2019-04-12 09:50:00,16.25,16.27,16.25,16.25,8000.0,16.25,16.27,16.25,16.25,8000.0
2019-04-12 09:55:00,16.25,16.25,16.24,16.25,9660.0,16.25,16.25,16.24,16.25,9660.0
2019-04-12 10:00:00,16.25,16.25,16.24,16.25,10496.0,16.25,16.25,16.24,16.25,10496.0
2019-04-12 10:05:00,16.25,16.25,16.23,16.24,10888.0,16.25,16.25,16.23,16.24,10888.0
2019-04-12 10:10:00,16.24,16.26,16.24,16.25,12908.0,16.24,16.26,16.24,16.25,12908.0
2019-04-12 10:15:00,16.26,16.3,16.26,16.3,8492.0,16.26,16.3,16.26,16.3,8492.0
2019-04-12 10:20:00,16.3,16.31,16.29,16.3,12800.0,16.3,16.31,16.29,16.3,12800.0
2019-04-12 10:25:00,16.3,16.34,16.3,16.33,12756.0,16.3,16.34,16.3,16.33,12756.0
2019-04-12 10:30:00,16.33,16.34,16.32,16.32,13400.0,16.33,16.34,16.32,16.32,13400.0
2019-04-12 10:35:00,16.33,16.33,16.31,16.31,9120.0,16.33,16.33,16.31,16.31,9120.0
2019-04-12 10:40:00,16.31,16.31,16.3,16.31,13204.0,16.31,16.31,16.3,16.31,13204.0
2019-04-12 10:45:00,16.31,16.31,16.29,16.3,19432.0,16.31,16.31,16.29,16.3,19432.0
2019-04-12 10:50:00,16.3,16.3,16.27,16.27,20176.0,16.3,16.3,16.27,16.27,20176.0
2019-04-12 10:55:00,16.28,16.28,16.26,16.26,13512.0,16.28,16.28,16.26,16.26,13512.0
2019-04-12 11:00:00,16.27,16.27,16.25,16.25,7376.0,16.27,16.27,16.25,16.25,7376.0
2019-04-12 11:05:00,16.25,16.25,16.24,16.25,69628.0,16.25,16.25,16.24,16.25,69628.0
2019-04-12 11:10:00,16.25,16.25,16.22,16.22,14940.0,16.25,16.25,16.22,16.22,14940.0
2019-04-12 11:15:00,16.22,16.22,16.21,16.22,15256.0,16.22,16.22,16.21,16.22,15256.0
2019-04-12 11:20:00,16.22,16.24,16.21,16.23,10684.0,16.22,16.24,16.21,16.23,10684.0
2019-04-12 11:25:00,16.23,16.24,16.22,16.22,16400.0,16.23,16.24,16.22,16.22,16400.0
2019-04-12 11:30:00,16.22,16.25,16.22,16.23,11832.0,16.22,16.25,16.22,16.23,11832.0
2019-04-12 11:35:00,16.24,16.24,16.22,16.23,9840.0,16.24,16.24,16.22,16.23,9840.0
2019-04-12 11:40:00,16.24,16.24,16.22,16.22,19868.0,16.24,16.24,16.22,16.22,19868.0
2019-04-12 11:45:00,16.22,16.22,16.21,16.22,9600.0,16.22,16.22,16.21,16.22,9600.0
2019-04-12 11:50:00,16.22,16.24,16.22,16.24,7808.0,16.22,16.24,16.22,16.24,7808.0
2019-04-12 11:55:00,16.24,16.24,16.24,16.24,10400.0,16.24,16.24,16.24,16.24,10400.0
2019-04-12 12:00:00,16.24,16.24,16.23,16.23,27200.0,16.24,16.24,16.23,16.23,27200.0
2019-04-12 12:05:00,16.24,16.25,16.23,16.25,15312.0,16.24,16.25,16.23,16.25,15312.0
2019-04-12 12:10:00,16.25,16.25,16.24,16.25,19040.0,16.25,16.25,16.24,16.25,19040.0
2019-04-12 12:15:00,16.25,16.26,16.25,16.25,10060.0,16.25,16.26,16.25,16.25,10060.0
2019-04-12 12:20:00,16.26,16.29,16.25,16.29,21620.0,16.26,16.29,16.25,16.29,21620.0
2019-04-12 12:25:00,16.29,16.29,16.27,16.28,8800.0,16.29,16.29,16.27,16.28,8800.0
2019-04-12 12:30:00,16.28,16.28,16.27,16.28,10000.0,16.28,16.28,16.27,16.28,10000.0
2019-04-12 12:35:00,16.28,16.28,16.28,16.28,4216.0,16.28,16.28,16.28,16.28,4216.0
2019-04-12 12:40:00,16.28,16.28,16.28,16.28,11168.0,16.28,16.28,16.28,16.28,11168.0
2019-04-12 12:45:00,16.29,16.29,16.28,16.29,13600.0,16.29,16.29,16.28,16.29,13600.0
2019-04-12 12:50:00,16.29,16.31,16.29,16.3,3600.0,16.29,16.31,16.29,16.3,3600.0
2019-04-12 12:55:00,16.31,16.31,16.31,16.31,12400.0,16.31,16.31,16.31,16.31,12400.0
2019-04-12 13:00:00,16.31,16.31,16.3,16.3,14856.0,16.31,16.31,16.3,16.3,14856.0
2019-04-12 13:05:00,16.3,16.31,16.3,16.31,16400.0,16.3,16.31,16.3,16.31,16400.0
2019-04-12 13:10:00,16.31,16.31,16.3,16.3,12144.0,16.31,16.31,16.3,16.3,12144.0
2019-04-12 13:15:00,16.3,16.3,16.3,16.3,2000.0,16.3,16.3,16.3,16.3,2000.0
2019-04-12 13:20:00,16.3,16.31,16.3,16.31,14616.0,16.3,16.31,16.3,16.31,14616.0
2019-04-12 13:25:00,16.3,16.3,16.3,16.3,5284.0,16.3,16.3,16.3,16.3,5284.0
2019-04-12 13:30:00,16.3,16.3,16.29,16.29,18800.0,16.3,16.3,16.29,16.29,18800.0
2019-04-12 13:35:00,16.3,16.3,16.29,16.29,7996.0,16.3,16.3,16.29,16.29,7996.0
2019-04-12 13:40:00,16.28,16.29,16.28,16.29,5600.0,16.28,16.29,16.28,16.29,5600.0
2019-04-12 13:45:00,16.29,16.29,16.27,16.27,6800.0,16.29,16.29,16.27,16.27,6800.0
2019-04-12 13:50:00,16.27,16.28,16.26,16.26,15436.0,16.27,16.28,16.26,16.26,15436.0
2019-04-12 13:55:00,16.26,16.26,16.25,16.26,5832.0,16.26,16.26,16.25,16.26,5832.0
2019-04-12 14:00:00,16.25,16.27,16.25,16.27,16216.0,16.25,16.27,16.25,16.27,16216.0
2019-04-12 14:05:00,16.26,16.27,16.26,16.27,10400.0,16.26,16.27,16.26,16.27,10400.0
2019-04-12 14:10:00,16.27,16.28,16.27,16.28,4060.0,16.27,16.28,16.27,16.28,4060.0
2019-04-12 14:15:00,16.28,16.28,16.27,16.28,6756.0,16.28,16.28,16.27,16.28,6756.0
2019-04-12 14:20:00,16.28,16.28,16.27,16.28,10564.0,16.28,16.28,16.27,16.28,10564.0
2019-04-12 14:25:00,16.28,16.28,16.28,16.28,13284.0,16.28,16.28,16.28,16.28,13284.0
2019-04-12 14:30:00,16.28,16.28,16.27,16.28,12304.0,16.28,16.28,16.27,16.28,12304.0
2019-04-12 14:35:00,16.28,16.28,16.27,16.28,16728.0,16.28,16.28,16.27,16.28,16728.0
2019-04-12 14:40:00,16.28,16.29,16.28,16.29,8000.0,16.28,16.29,16.28,16.29,8000.0
2019-04-12 14:45:00,16.29,16.3,16.29,16.29,16524.0,16.29,16.3,16.29,16.29,16524.0
2019-04-12 14:50:00,16.3,16.3,16.29,16.3,8108.0,16.3,16.3,16.29,16.3,8108.0
2019-04-12 14:55:00,16.3,16.3,16.3,16.3,6400.0,16.3,16.3,16.3,16.3,6400.0
2019-04-12 15:00:00,16.3,16.3,16.3,16.3,12796.0,16.3,16.3,16.3,16.3,12796.0
2019-04-12 15:05:00,16.3,16.3,16.29,16.3,15232.0,16.3,16.3,16.29,16.3,15232.0
2019-04-12 15:10:00,16.3,16.3,16.3,16.3,12612.0,16.3,16.3,16.3,16.3,12612.0
2019-04-12 15:15:00,16.3,16.31,16.3,16.31,15980.0,16.3,16.31,16.3,16.31,15980.0
2019-04-12 15:20:00,16.3,16.31,16.3,16.31,15260.0,16.3,16.31,16.3,16.31,15260.0
2019-04-12 15:25:00,16.31,16.31,16.31,16.31,10800.0,16.31,16.31,16.31,16.31,10800.0
2019-04-12 15:30:00,16.31,16.32,16.31,16.31,31524.0,16.31,16.32,16.31,16.31,31524.0
2019-04-12 15:35:00,16.31,16.32,16.3,16.32,25600.0,16.31,16.32,16.3,16.32,25600.0
2019-04-12 15:40:00,16.32,16.33,16.32,16.33,12612.0,16.32,16.33,16.32,16.33,12612.0
2019-04-12 15:45:00,16.33,16.34,16.32,16.34,40344.0,16.33,16.34,16.32,16.34,40344.0
2019-04-12 15:50:00,16.33,16.33,16.32,16.33,33996.0,16.33,16.33,16.32,16.33,33996.0
2019-04-12 15:55:00,16.34,16.35,16.33,16.34,144592.0,16.34,16.35,16.33,16.34,144592.0
2019-04-15 09:30:00,16.36,16.38,16.34,16.35,28760.0,16.36,16.38,16.34,16.35,28760.0
2019-04-15 09:35:00,16.35,16.38,16.35,16.38,5504.0,16.35,16.38,16.35,16.38,5504.0
2019-04-15 09:40:00,16.39,16.39,16.35,16.35,25944.0,16.39,16.39,16.35,16.35,25944.0
2019-04-15 09:45:00,16.36,16.36,16.33,16.36,7656.0,16.36,16.36,16.33,16.36,7656.0
2019-04-15 09:50:00,16.34,16.34,16.3,16.3,16796.0,16.34,16.34,16.3,16.3,16796.0
2019-04-15 09:55:00,16.29,16.32,16.29,16.3,30884.0,16.29,16.32,16.29,16.3,30884.0
2019-04-15 10:00:00,16.3,16.3,16.26,16.27,23348.0,16.3,16.3,16.26,16.27,23348.0
2019-04-15 10:05:00,16.28,16.3,16.27,16.29,15220.0,16.28,16.3,16.27,16.29,15220.0
2019-04-15 10:10:00,16.28,16.29,16.27,16.27,18400.0,16.28,16.29,16.27,16.27,18400.0
2019-04-15 10:15:00,16.27,16.27,16.24,16.24,18264.0,16.27,16.27,16.24,16.24,18264.0
2019-04-15 10:20:00,16.24,16.26,16.24,16.26,15136.0,16.24,16.26,16.24,16.26,15136.0
2019-04-15 10:25:00,16.25,16.26,16.25,16.25,12664.0,16.25,16.26,16.25,16.25,12664.0
2019-04-15 10:30:00,16.25,16.27,16.25,16.27,6000.0,16.25,16.27,16.25,16.27,6000.0
2019-04-15 10:35:00,16.27,16.27,16.25,16.27,13780.0,16.27,16.27,16.25,16.27,13780.0
2019-04-15 10:40:00,16.27,16.28,16.26,16.27,8932.0,16.27,16.28,16.26,16.27,8932.0
2019-04-15 10:45:00,16.27,16.28,16.26,16.27,14560.0,16.27,16.28,16.26,16.27,14560.0
2019-04-15 10:50:00,16.27,16.29,16.27,16.29,9600.0,16.27,16.29,16.27,16.29,9600.0
2019-04-15 10:55:00,16.3,16.31,16.29,16.3,7864.0,16.3,16.31,16.29,16.3,7864.0
2019-04-15 11:00:00,16.32,16.33,16.31,16.33,2800.0,16.32,16.33,16.31,16.33,2800.0
2019-04-15 11:05:00,16.33,16.33,16.31,16.32,48444.0,16.33,16.33,16.31,16.32,48444.0
2019-04-15 11:10:00,16.32,16.33,16.3,16.33,8400.0,16.32,16.33,16.3,16.33,8400.0
2019-04-15 11:15:00,16.33,16.34,16.32,16.33,11856.0,16.33,16.34,16.32,16.33,11856.0
2019-04-15 11:20:00,16.33,16.35,16.33,16.33,17600.0,16.33,16.35,16.33,16.33,17600.0
2019-04-15 11:25:00,16.33,16.34,16.32,16.33,7924.0,16.33,16.34,16.32,16.33,7924.0
2019-04-15 11:30:00,16.32,16.33,16.32,16.32,8580.0,16.32,16.33,16.32,16.32,8580.0
2019-04-15 11:35:00,16.33,16.33,16.32,16.32,8444.0,16.33,16.33,16.32,16.32,8444.0
2019-04-15 11:40:00,16.32,16.32,16.31,16.31,8496.0,16.32,16.32,16.31,16.31,8496.0
2019-04-15 11:45:00,16.31,16.32,16.31,16.32,12844.0,16.31,16.32,16.31,16.32,12844.0
2019-04-15 11:50:00,16.33,16.36,16.33,16.34,13616.0,16.33,16.36,16.33,16.34,13616.0
2019-04-15 11:55:00,16.35,16.36,16.35,16.36,9544.0,16.35,16.36,16.35,16.36,9544.0
2019-04-15 12:00:00,16.36,16.36,16.34,16.35,19656.0,16.36,16.36,16.34,16.35,19656.0
2019-04-15 12:05:00,16.35,16.35,16.32,16.33,26184.0,16.35,16.35,16.32,16.33,26184.0
2019-04-15 12:10:00,16.32,16.32,16.31,16.31,6000.0,16.32,16.32,16.31,16.31,6000.0
2019-04-15 12:15:00,16.31,16.34,16.31,16.33,43156.0,16.31,16.34,16.31,16.33,43156.0
2019-04-15 12:20:00,16.33,16.34,16.32,16.33,108120.0,16.33,16.34,16.32,16.33,108120.0
2019-04-15 12:25:00,16.34,16.34,16.32,16.32,60608.0,16.34,16.34,16.32,16.32,60608.0
2019-04-15 12:30:00,16.33,16.33,16.31,16.32,16800.0,16.33,16.33,16.31,16.32,16800.0
2019-04-15 12:35:00,16.32,16.32,16.31,16.32,17200.0,16.32,16.32,16.31,16.32,17200.0
2019-04-15 12:40:00,16.32,16.32,16.28,16.3,33992.0,16.32,16.32,16.28,16.3,33992.0
2019-04-15 12:45:00,16.29,16.31,16.29,16.3,7400.0,16.29,16.31,16.29,16.3,7400.0
2019-04-15 12:50:00,16.3,16.31,16.27,16.31,32640.0,16.3,16.31,16.27,16.31,32640.0
2019-04-15 12:55:00,16.31,16.32,16.31,16.32,10764.0,16.31,16.32,16.31,16.32,10764.0
2019-04-15 13:00:00,16.32,16.33,16.31,16.32,10636.0,16.32,16.33,16.31,16.32,10636.0
2019-04-15 13:05:00,16.32,16.32,16.32,16.32,4816.0,16.32,16.32,16.32,16.32,4816.0
2019-04-15 13:10:00,16.32,16.33,16.32,16.32,5200.0,16.32,16.33,16.32,16.32,5200.0
2019-04-15 13:15:00,16.32,16.33,16.32,16.33,3600.0,16.32,16.33,16.32,16.33,3600.0
2019-04-15 13:20:00,16.32,16.34,16.32,16.33,16340.0,16.32,16.34,16.32,16.33,16340.0
2019-04-15 13:25:00,16.34,16.35,16.33,16.34,17436.0,16.34,16.35,16.33,16.34,17436.0
2019-04-15 13:30:00,16.34,16.35,16.34,16.35,5764.0,16.34,16.35,16.34,16.35,5764.0
2019-04-15 13:35:00,16.36,16.36,16.35,16.35,12404.0,16.36,16.36,16.35,16.35,12404.0
2019-04-15 13:40:00,16.35,16.36,16.35,16.35,13784.0,16.35,16.36,16.35,16.35,13784.0
2019-04-15 13:45:00,16.35,16.36,16.35,16.36,8232.0,16.35,16.36,16.35,16.36,8232.0
2019-04-15 13:50:00,16.36,16.36,16.34,16.35,30240.0,16.36,16.36,16.34,16.35,30240.0
2019-04-15 13:55:00,16.36,16.36,16.36,16.36,14188.0,16.36,16.36,16.36,16.36,14188.0
2019-04-15 14:00:00,16.36,16.37,16.36,16.37,4208.0,16.36,16.37,16.36,16.37,4208.0
2019-04-15 14:05:00,16.36,16.37,16.36,16.37,4800.0,16.36,16.37,16.36,16.37,4800.0
2019-04-15 14:10:00,16.37,16.38,16.36,16.36,15120.0,16.37,16.38,16.36,16.36,15120.0
2019-04-15 14:15:00,16.37,16.37,16.35,16.36,25716.0,16.37,16.37,16.35,16.36,25716.0
2019-04-15 14:20:00,16.35,16.36,16.35,16.35,3260.0,16.35,16.36,16.35,16.35,3260.0
2019-04-15 14:25:00,16.35,16.37,16.35,16.36,9564.0,16.35,16.37,16.35,16.36,9564.0
2019-04-15 14:30:00,16.37,16.37,16.36,16.36,13796.0,16.37,16.37,16.36,16.36,13796.0
2019-04-15 14:35:00,16.36,16.36,16.35,16.35,23000.0,16.36,16.36,16.35,16.35,23000.0
2019-04-15 14:40:00,16.36,16.36,16.35,16.36,3600.0,16.36,16.36,16.35,16.36,3600.0
2019-04-15 14:45:00,16.36,16.36,16.35,16.36,18584.0,16.36,16.36,16.35,16.36,18584.0
2019-04-15 14:50:00,16.36,16.36,16.35,16.35,30728.0,16.36,16.36,16.35,16.35,30728.0
2019-04-15 14:55:00,16.35,16.35,16.33,16.33,15836.0,16.35,16.35,16.33,16.33,15836.0
2019-04-15 15:00:00,16.34,16.34,16.33,16.34,44972.0,16.34,16.34,16.33,16.34,44972.0
2019-04-15 15:05:00,16.34,16.34,16.32,16.32,33416.0,16.34,16.34,16.32,16.32,33416.0
2019-04-15 15:10:00,16.33,16.34,16.32,16.32,41644.0,16.33,16.34,16.32,16.32,41644.0
2019-04-15 15:15:00,16.32,16.34,16.32,16.33,26580.0,16.32,16.34,16.32,16.33,26580.0
2019-04-15 15:20:00,16.33,16.34,16.32,16.32,30488.0,16.33,16.34,16.32,16.32,30488.0
2019-04-15 15:25:00,16.32,16.32,16.31,16.32,27196.0,16.32,16.32,16.31,16.32,27196.0
2019-04-15 15:30:00,16.32,16.33,16.32,16.32,36520.0,16.32,16.33,16.32,16.32,36520.0
2019-04-15 15:35:00,16.32,16.32,16.31,16.31,35272.0,16.32,16.32,16.31,16.31,35272.0
2019-04-15 15:40:00,16.31,16.32,16.3,16.3,22200.0,16.31,16.32,16.3,16.3,22200.0
2019-04-15 15:45:00,16.3,16.31,16.3,16.3,53152.0,16.3,16.31,16.3,16.3,53152.0
2019-04-15 15:50:00,16.3,16.31,16.29,16.29,107760.0,16.3,16.31,16.29,16.29,107760.0
2019-04-15 15:55:00,16.3,16.31,16.29,16.3,178316.0,16.3,16.31,16.29,16.3,178316.0
2019-04-16 09:30:00,16.38,16.47,16.38,16.47,30960.0,16.38,16.47,16.38,16.47,30960.0
2019-04-16 09:35:00,16.47,16.49,16.43,16.46,29560.0,16.47,16.49,16.43,16.46,29560.0
2019-04-16 09:40:00,16.46,16.47,16.4,16.41,8340.0,16.46,16.47,16.4,16.41,8340.0
2019-04-16 09:45:00,16.41,16.41,16.37,16.37,12800.0,16.41,16.41,16.37,16.37,12800.0
2019-04-16 09:50:00,16.36,16.39,16.32,16.32,31196.0,16.36,16.39,16.32,16.32,31196.0
2019-04-16 09:55:00,16.32,16.32,16.28,16.3,27524.0,16.32,16.32,16.28,16.3,27524.0
2019-04-16 10:00:00,16.33,16.34,16.31,16.31,31152.0,16.33,16.34,16.31,16.31,31152.0
2019-04-16 10:05:00,16.31,16.32,16.28,16.32,17924.0,16.31,16.32,16.28,16.32,17924.0
2019-04-16 10:10:00,16.32,16.4,16.31,16.4,113016.0,16.32,16.4,16.31,16.4,113016.0
2019-04-16 10:15:00,16.41,16.43,16.39,16.4,20552.0,16.41,16.43,16.39,16.4,20552.0
2019-04-16 10:20:00,16.39,16.39,16.34,16.35,58672.0,16.39,16.39,16.34,16.35,58672.0
2019-04-16 10:25:00,16.36,16.38,16.36,16.37,13628.0,16.36,16.38,16.36,16.37,13628.0
2019-04-16 10:30:00,16.36,16.38,16.36,16.36,117508.0,16.36,16.38,16.36,16.36,117508.0
2019-04-16 10:35:00,16.37,16.39,16.37,16.38,31032.0,16.37,16.39,16.37,16.38,31032.0
2019-04-16 10:40:00,16.39,16.39,16.38,16.38,34876.0,16.39,16.39,16.38,16.38,34876.0
2019-04-16 10:45:00,16.37,16.38,16.36,16.37,43168.0,16.37,16.38,16.36,16.37,43168.0
2019-04-16 10:50:00,16.38,16.41,16.37,16.4,17796.0,16.38,16.41,16.37,16.4,17796.0
2019-04-16 10:55:00,16.4,16.4,16.37,16.38,20312.0,16.4,16.4,16.37,16.38,20312.0
2019-04-16 11:00:00,16.37,16.42,16.37,16.41,12800.0,16.37,16.42,16.37,16.41,12800.0
2019-04-16 11:05:00,16.41,16.42,16.4,16.4,16200.0,16.41,16.42,16.4,16.4,16200.0
2019-04-16 11:10:00,16.4,16.41,16.4,16.41,11116.0,16.4,16.41,16.4,16.41,11116.0
2019-04-16 11:15:00,16.4,16.42,16.4,16.42,55892.0,16.4,16.42,16.4,16.42,55892.0
2019-04-16 11:20:00,16.42,16.43,16.41,16.42,38396.0,16.42,16.43,16.41,16.42,38396.0
2019-04-16 11:25:00,16.42,16.42,16.4,16.42,286500.0,16.42,16.42,16.4,16.42,286500.0
2019-04-16 11:30:00,16.42,16.44,16.42,16.43,94340.0,16.42,16.44,16.42,16.43,94340.0
2019-04-16 11:35:00,16.43,16.44,16.42,16.44,99408.0,16.43,16.44,16.42,16.44,99408.0
2019-04-16 11:40:00,16.44,16.45,16.42,16.43,34840.0,16.44,16.45,16.42,16.43,34840.0
2019-04-16 11:45:00,16.43,16.43,16.42,16.42,28316.0,16.43,16.43,16.42,16.42,28316.0
2019-04-16 11:50:00,16.42,16.43,16.42,16.43,8684.0,16.42,16.43,16.42,16.43,8684.0
2019-04-16 11:55:00,16.43,16.44,16.43,16.43,21104.0,16.43,16.44,16.43,16.43,21104.0
2019-04-16 12:00:00,16.42,16.44,16.42,16.43,13424.0,16.42,16.44,16.42,16.43,13424.0
2019-04-16 12:05:00,16.43,16.43,16.41,16.42,19016.0,16.43,16.43,16.41,16.42,19016.0
2019-04-16 12:10:00,16.42,16.42,16.41,16.41,6400.0,16.42,16.42,16.41,16.41,6400.0
2019-04-16 12:15:00,16.41,16.41,16.4,16.41,14196.0,16.41,16.41,16.4,16.41,14196.0
2019-04-16 12:20:00,16.41,16.41,16.4,16.41,10440.0,16.41,16.41,16.4,16.41,10440.0
2019-04-16 12:25:00,16.41,16.41,16.4,16.4,18308.0,16.41,16.41,16.4,16.4,18308.0
2019-04-16 12:30:00,16.4,16.42,16.4,16.41,15200.0,16.4,16.42,16.4,16.41,15200.0
2019-04-16 12:35:00,16.41,16.44,16.34,16.43,2379068.0,16.41,16.44,16.34,16.43,2379068.0
2019-04-16 12:40:00,16.44,16.44,16.42,16.43,58020.0,16.44,16.44,16.42,16.43,58020.0
2019-04-16 12:45:00,16.44,16.44,16.43,16.44,146248.0,16.44,16.44,16.43,16.44,146248.0
2019-04-16 12:50:00,16.44,16.45,16.42,16.43,140212.0,16.44,16.45,16.42,16.43,140212.0
2019-04-16 12:55:00,16.43,16.44,16.43,16.43,123436.0,16.43,16.44,16.43,16.43,123436.0
2019-04-16 13:00:00,16.43,16.44,16.43,16.43,96764.0,16.43,16.44,16.43,16.43,96764.0
2019-04-16 13:05:00,16.43,16.43,16.42,16.43,55520.0,16.43,16.43,16.42,16.43,55520.0
2019-04-16 13:10:00,16.43,16.43,16.42,16.42,33920.0,16.43,16.43,16.42,16.42,33920.0
2019-04-16 13:15:00,16.42,16.42,16.4,16.4,23804.0,16.42,16.42,16.4,16.4,23804.0
2019-04-16 13:20:00,16.4,16.43,16.39,16.43,337912.0,16.4,16.43,16.39,16.43,337912.0
2019-04-16 13:25:00,16.43,16.45,16.43,16.44,102616.0,16.43,16.45,16.43,16.44,102616.0
2019-04-16 13:30:00,16.44,16.45,16.43,16.44,32404.0,16.44,16.45,16.43,16.44,32404.0
2019-04-16 13:35:00,16.44,16.44,16.41,16.41,35080.0,16.44,16.44,16.41,16.41,35080.0
2019-04-16 13:40:00,16.4,16.41,16.37,16.38,32800.0,16.4,16.41,16.37,16.38,32800.0
2019-04-16 13:45:00,16.38,16.39,16.37,16.37,155636.0,16.38,16.39,16.37,16.37,155636.0
2019-04-16 13:50:00,16.37,16.38,16.35,16.37,35992.0,16.37,16.38,16.35,16.37,35992.0
2019-04-16 13:55:00,16.37,16.37,16.34,16.35,31712.0,16.37,16.37,16.34,16.35,31712.0
2019-04-16 14:00:00,16.35,16.36,16.3,16.3,98360.0,16.35,16.36,16.3,16.3,98360.0
2019-04-16 14:05:00,16.3,16.34,16.3,16.33,68800.0,16.3,16.34,16.3,16.33,68800.0
2019-04-16 14:10:00,16.33,16.35,16.32,16.32,38272.0,16.33,16.35,16.32,16.32,38272.0
2019-04-16 14:15:00,16.33,16.41,16.33,16.4,135324.0,16.33,16.41,16.33,16.4,135324.0
2019-04-16 14:20:00,16.39,16.4,16.38,16.39,47676.0,16.39,16.4,16.38,16.39,47676.0
2019-04-16 14:25:00,16.39,16.44,16.38,16.42,36712.0,16.39,16.44,16.38,16.42,36712.0
2019-04-16 14:30:00,16.42,16.42,16.39,16.41,22672.0,16.42,16.42,16.39,16.41,22672.0
2019-04-16 14:35:00,16.4,16.41,16.4,16.4,8400.0,16.4,16.41,16.4,16.4,8400.0
2019-04-16 14:40:00,16.41,16.41,16.4,16.41,10336.0,16.41,16.41,16.4,16.41,10336.0
2019-04-16 14:45:00,16.42,16.42,16.41,16.41,14816.0,16.42,16.42,16.41,16.41,14816.0
2019-04-16 14:50:00,16.41,16.41,16.39,16.39,17600.0,16.41,16.41,16.39,16.39,17600.0
2019-04-16 14:55:00,16.39,16.39,16.35,16.35,25500.0,16.39,16.39,16.35,16.35,25500.0
2019-04-16 15:00:00,16.36,16.37,16.35,16.35,14592.0,16.36,16.37,16.35,16.35,14592.0
2019-04-16 15:05:00,16.36,16.36,16.35,16.36,22456.0,16.36,16.36,16.35,16.36,22456.0
2019-04-16 15:10:00,16.35,16.36,16.35,16.35,26984.0,16.35,16.36,16.35,16.35,26984.0
2019-04-16 15:15:00,16.36,16.38,16.35,16.37,24668.0,16.36,16.38,16.35,16.37,24668.0
2019-04-16 15:20:00,16.38,16.38,16.36,16.36,24528.0,16.38,16.38,16.36,16.36,24528.0
2019-04-16 15:25:00,16.36,16.39,16.35,16.38,49404.0,16.36,16.39,16.35,16.38,49404.0
2019-04-16 15:30:00,16.38,16.39,16.32,16.32,73616.0,16.38,16.39,16.32,16.32,73616.0
2019-04-16 15:35:00,16.33,16.34,16.3,16.33,68540.0,16.33,16.34,16.3,16.33,68540.0
2019-04-16 15:40:00,16.33,16.34,16.33,16.33,66068.0,16.33,16.34,16.33,16.33,66068.0
2019-04-16 15:45:00,16.33,16.35,16.33,16.34,59624.0,16.33,16.35,16.33,16.34,59624.0
2019-04-16 15:50:00,16.34,16.34,16.31,16.32,156576.0,16.34,16.34,16.31,16.32,156576.0
2019-04-16 15:55:00,16.33,16.33,16.29,16.3,601128.0,16.33,16.33,16.29,16.3,601128.0
2019-04-17 09:30:00,16.39,16.41,16.36,16.38,95492.0,16.39,16.41,16.36,16.38,95492.0
2019-04-17 09:35:00,16.37,16.39,16.36,16.36,21080.0,16.37,16.39,16.36,16.36,21080.0
2019-04-17 09:40:00,16.36,16.39,16.33,16.37,74456.0,16.36,16.39,16.33,16.37,74456.0
2019-04-17 09:45:00,16.38,16.38,16.35,16.36,58304.0,16.38,16.38,16.35,16.36,58304.0
2019-04-17 09:50:00,16.37,16.38,16.34,16.34,43680.0,16.37,16.38,16.34,16.34,43680.0
2019-04-17 09:55:00,16.35,16.35,16.33,16.33,23060.0,16.35,16.35,16.33,16.33,23060.0
2019-04-17 10:00:00,16.33,16.33,16.27,16.27,58576.0,16.33,16.33,16.27,16.27,58576.0
2019-04-17 10:05:00,16.27,16.29,16.26,16.27,54392.0,16.27,16.29,16.26,16.27,54392.0
2019-04-17 10:10:00,16.27,16.3,16.27,16.3,16860.0,16.27,16.3,16.27,16.3,16860.0
2019-04-17 10:15:00,16.29,16.33,16.29,16.31,28548.0,16.29,16.33,16.29,16.31,28548.0
2019-04-17 10:20:00,16.31,16.33,16.3,16.31,13984.0,16.31,16.33,16.3,16.31,13984.0
2019-04-17 10:25:00,16.32,16.33,16.31,16.32,21140.0,16.32,16.33,16.31,16.32,21140.0
2019-04-17 10:30:00,16.32,16.34,16.32,16.34,34036.0,16.32,16.34,16.32,16.34,34036.0
2019-04-17 10:35:00,16.34,16.36,16.33,16.36,209056.0,16.34,16.36,16.33,16.36,209056.0
2019-04-17 10:40:00,16.37,16.39,16.36,16.36,100552.0,16.37,16.39,16.36,16.36,100552.0
2019-04-17 10:45:00,16.36,16.36,16.34,16.34,42060.0,16.36,16.36,16.34,16.34,42060.0
2019-04-17 10:50:00,16.34,16.35,16.31,16.32,27200.0,16.34,16.35,16.31,16.32,27200.0
2019-04-17 10:55:00,16.32,16.32,16.28,16.28,43460.0,16.32,16.32,16.28,16.28,43460.0
2019-04-17 11:00:00,16.28,16.31,16.27,16.31,46216.0,16.28,16.31,16.27,16.31,46216.0
2019-04-17 11:05:00,16.31,16.31,16.29,16.31,13336.0,16.31,16.31,16.29,16.31,13336.0
2019-04-17 11:10:00,16.31,16.31,16.3,16.3,6000.0,16.31,16.31,16.3,16.3,6000.0
2019-04-17 11:15:00,16.3,16.31,16.29,16.29,25920.0,16.3,16.31,16.29,16.29,25920.0
2019-04-17 11:20:00,16.3,16.3,16.25,16.27,66192.0,16.3,16.3,16.25,16.27,66192.0
2019-04-17 11:25:00,16.27,16.27,16.22,16.23,106912.0,16.27,16.27,16.22,16.23,106912.0
2019-04-17 11:30:00,16.24,16.25,16.22,16.23,55080.0,16.24,16.25,16.22,16.23,55080.0
2019-04-17 11:35:00,16.22,16.25,16.22,16.24,45628.0,16.22,16.25,16.22,16.24,45628.0
2019-04-17 11:40:00,16.24,16.27,16.24,16.26,25904.0,16.24,16.27,16.24,16.26,25904.0
2019-04-17 11:45:00,16.26,16.29,16.26,16.28,17728.0,16.26,16.29,16.26,16.28,17728.0
2019-04-17 11:50:00,16.28,16.3,16.28,16.3,19840.0,16.28,16.3,16.28,16.3,19840.0
2019-04-17 11:55:00,16.31,16.32,16.29,16.3,12216.0,16.31,16.32,16.29,16.3,12216.0
2019-04-17 12:00:00,16.29,16.3,16.28,16.28,9660.0,16.29,16.3,16.28,16.28,9660.0
2019-04-17 12:05:00,16.28,16.28,16.26,16.28,45780.0,16.28,16.28,16.26,16.28,45780.0
2019-04-17 12:10:00,16.27,16.28,16.27,16.27,16440.0,16.27,16.28,16.27,16.27,16440.0
2019-04-17 12:15:00,16.27,16.27,16.25,16.26,10340.0,16.27,16.27,16.25,16.26,10340.0
2019-04-17 12:20:00,16.26,16.27,16.25,16.25,25428.0,16.26,16.27,16.25,16.25,25428.0
2019-04-17 12:25:00,16.25,16.29,16.25,16.28,38680.0,16.25,16.29,16.25,16.28,38680.0
2019-04-17 12:30:00,16.28,16.3,16.27,16.29,30700.0,16.28,16.3,16.27,16.29,30700.0
2019-04-17 12:35:00,16.29,16.3,16.29,16.29,44388.0,16.29,16.3,16.29,16.29,44388.0
2019-04-17 12:40:00,16.29,16.3,16.29,16.3,25200.0,16.29,16.3,16.29,16.3,25200.0
2019-04-17 12:45:00,16.3,16.32,16.3,16.31,17920.0,16.3,16.32,16.3,16.31,17920.0
2019-04-17 12:50:00,16.31,16.33,16.31,16.33,13108.0,16.31,16.33,16.31,16.33,13108.0
2019-04-17 12:55:00,16.34,16.34,16.33,16.34,44424.0,16.34,16.34,16.33,16.34,44424.0
2019-04-17 13:00:00,16.34,16.35,16.33,16.33,24000.0,16.34,16.35,16.33,16.33,24000.0
2019-04-17 13:05:00,16.33,16.35,16.33,16.34,18744.0,16.33,16.35,16.33,16.34,18744.0
2019-04-17 13:10:00,16.34,16.34,16.33,16.34,12800.0,16.34,16.34,16.33,16.34,12800.0
2019-04-17 13:15:00,16.34,16.34,16.33,16.33,13200.0,16.34,16.34,16.33,16.33,13200.0
2019-04-17 13:20:00,16.33,16.34,16.32,16.32,23452.0,16.33,16.34,16.32,16.32,23452.0
2019-04-17 13:25:00,16.32,16.32,16.31,16.32,36152.0,16.32,16.32,16.31,16.32,36152.0
2019-04-17 13:30:00,16.32,16.32,16.32,16.32,7600.0,16.32,16.32,16.32,16.32,7600.0
2019-04-17 13:35:00,16.32,16.32,16.3,16.31,31600.0,16.32,16.32,16.3,16.31,31600.0
2019-04-17 13:40:00,16.31,16.32,16.3,16.32,24140.0,16.31,16.32,16.3,16.32,24140.0
2019-04-17 13:45:00,16.32,16.32,16.31,16.32,2320.0,16.32,16.32,16.31,16.32,2320.0
2019-04-17 13:50:00,16.31,16.31,16.29,16.3,20644.0,16.31,16.31,16.29,16.3,20644.0
2019-04-17 13:55:00,16.3,16.3,16.27,16.28,38368.0,16.3,16.3,16.27,16.28,38368.0
2019-04-17 14:00:00,16.28,16.28,16.25,16.26,68040.0,16.28,16.28,16.25,16.26,68040.0
2019-04-17 14:05:00,16.26,16.27,16.25,16.25,13920.0,16.26,16.27,16.25,16.25,13920.0
2019-04-17 14:10:00,16.25,16.25,16.22,16.22,35748.0,16.25,16.25,16.22,16.22,35748.0
2019-04-17 14:15:00,16.22,16.26,16.22,16.26,33592.0,16.22,16.26,16.22,16.26,33592.0
2019-04-17 14:20:00,16.26,16.28,16.25,16.25,49792.0,16.26,16.28,16.25,16.25,49792.0
2019-04-17 14:25:00,16.25,16.25,16.22,16.22,34436.0,16.25,16.25,16.22,16.22,34436.0
2019-04-17 14:30:00,16.22,16.24,16.22,16.24,28692.0,16.22,16.24,16.22,16.24,28692.0
2019-04-17 14:35:00,16.24,16.25,16.24,16.25,14644.0,16.24,16.25,16.24,16.25,14644.0
2019-04-17 14:40:00,16.25,16.27,16.25,16.27,31600.0,16.25,16.27,16.25,16.27,31600.0
2019-04-17 14:45:00,16.27,16.28,16.26,16.28,30464.0,16.27,16.28,16.26,16.28,30464.0
2019-04-17 14:50:00,16.28,16.3,16.28,16.3,33892.0,16.28,16.3,16.28,16.3,33892.0
2019-04-17 14:55:00,16.3,16.3,16.29,16.29,23116.0,16.3,16.3,16.29,16.29,23116.0
2019-04-17 15:00:00,16.29,16.3,16.29,16.29,30120.0,16.29,16.3,16.29,16.29,30120.0
2019-04-17 15:05:00,16.29,16.3,16.28,16.29,46480.0,16.29,16.3,16.28,16.29,46480.0
2019-04-17 15:10:00,16.29,16.29,16.27,16.27,78740.0,16.29,16.29,16.27,16.27,78740.0
2019-04-17 15:15:00,16.27,16.28,16.27,16.27,26500.0,16.27,16.28,16.27,16.27,26500.0
2019-04-17 15:20:00,16.27,16.27,16.25,16.25,72992.0,16.27,16.27,16.25,16.25,72992.0
2019-04-17 15:25:00,16.25,16.25,16.25,16.25,23432.0,16.25,16.25,16.25,16.25,23432.0
2019-04-17 15:30:00,16.25,16.25,16.22,16.23,70632.0,16.25,16.25,16.22,16.23,70632.0
2019-04-17 15:35:00,16.23,16.26,16.22,16.26,77496.0,16.23,16.26,16.22,16.26,77496.0
2019-04-17 15:40:00,16.25,16.26,16.24,16.25,67896.0,16.25,16.26,16.24,16.25,67896.0
2019-04-17 15:45:00,16.25,16.26,16.23,16.24,117852.0,16.25,16.26,16.23,16.24,117852.0
2019-04-17 15:50:00,16.23,16.23,16.2,16.22,181912.0,16.23,16.23,16.2,16.22,181912.0
2019-04-17 15:55:00,16.21,16.23,16.2,16.2,398244.0,16.21,16.23,16.2,16.2,398244.0
2019-04-18 09:30:00,16.2,16.2,16.12,16.19,215696.0,16.2,16.2,16.12,16.19,215696.0
2019-04-18 09:35:00,16.18,16.23,16.18,16.21,12008.0,16.18,16.23,16.18,16.21,12008.0
2019-04-18 09:40:00,16.23,16.24,16.21,16.21,20900.0,16.23,16.24,16.21,16.21,20900.0
2019-04-18 09:45:00,16.22,16.24,16.21,16.24,10800.0,16.22,16.24,16.21,16.24,10800.0
2019-04-18 09:50:00,16.25,16.26,16.23,16.23,40328.0,16.25,16.26,16.23,16.23,40328.0
2019-04-18 09:55:00,16.23,16.23,16.17,16.17,8400.0,16.23,16.23,16.17,16.17,8400.0
2019-04-18 10:00:00,16.16,16.18,16.13,16.15,16068.0,16.16,16.18,16.13,16.15,16068.0
2019-04-18 10:05:00,16.15,16.21,16.15,16.19,31536.0,16.15,16.21,16.15,16.19,31536.0
2019-04-18 10:10:00,16.19,16.19,16.14,16.14,23600.0,16.19,16.19,16.14,16.14,23600.0
2019-04-18 10:15:00,16.14,16.16,16.13,16.13,58828.0,16.14,16.16,16.13,16.13,58828.0
2019-04-18 10:20:00,16.12,16.14,16.11,16.14,15500.0,16.12,16.14,16.11,16.14,15500.0
2019-04-18 10:25:00,16.14,16.14,16.11,16.12,8400.0,16.14,16.14,16.11,16.12,8400.0
2019-04-18 10:30:00,16.11,16.13,16.11,16.13,20800.0,16.11,16.13,16.11,16.13,20800.0
2019-04-18 10:35:00,16.13,16.15,16.13,16.14,4800.0,16.13,16.15,16.13,16.14,4800.0
2019-04-18 10:40:00,16.14,16.14,16.12,16.12,16524.0,16.14,16.14,16.12,16.12,16524.0
2019-04-18 10:45:00,16.11,16.13,16.11,16.13,15144.0,16.11,16.13,16.11,16.13,15144.0
2019-04-18 10:50:00,16.14,16.18,16.14,16.17,41840.0,16.14,16.18,16.14,16.17,41840.0
2019-04-18 10:55:00,16.18,16.19,16.17,16.19,24800.0,16.18,16.19,16.17,16.19,24800.0
2019-04-18 11:00:00,16.19,16.21,16.17,16.21,16192.0,16.19,16.21,16.17,16.21,16192.0
2019-04-18 11:05:00,16.21,16.22,16.21,16.21,16308.0,16.21,16.22,16.21,16.21,16308.0
2019-04-18 11:10:00,16.21,16.22,16.21,16.22,6400.0,16.21,16.22,16.21,16.22,6400.0
2019-04-18 11:15:00,16.22,16.23,16.21,16.22,7600.0,16.22,16.23,16.21,16.22,7600.0
2019-04-18 11:20:00,16.22,16.23,16.21,16.21,19188.0,16.22,16.23,16.21,16.21,19188.0
2019-04-18 11:25:00,16.21,16.21,16.18,16.18,34940.0,16.21,16.21,16.18,16.18,34940.0
2019-04-18 11:30:00,16.18,16.18,16.17,16.18,13600.0,16.18,16.18,16.17,16.18,13600.0
2019-04-18 11:35:00,16.18,16.19,16.17,16.18,16936.0,16.18,16.19,16.17,16.18,16936.0
2019-04-18 11:40:00,16.18,16.21,16.17,16.21,19044.0,16.18,16.21,16.17,16.21,19044.0
2019-04-18 11:45:00,16.2,16.2,16.2,16.2,4000.0,16.2,16.2,16.2,16.2,4000.0
2019-04-18 11:50:00,16.2,16.26,16.2,16.26,49616.0,16.2,16.26,16.2,16.26,49616.0
2019-04-18 11:55:00,16.26,16.29,16.25,16.29,35268.0,16.26,16.29,16.25,16.29,35268.0
2019-04-18 12:00:00,16.29,16.31,16.29,16.3,23600.0,16.29,16.31,16.29,16.3,23600.0
2019-04-18 12:05:00,16.3,16.3,16.29,16.29,17976.0,16.3,16.3,16.29,16.29,17976.0
2019-04-18 12:10:00,16.29,16.31,16.29,16.31,25900.0,16.29,16.31,16.29,16.31,25900.0
2019-04-18 12:15:00,16.31,16.33,16.31,16.32,34564.0,16.31,16.33,16.31,16.32,34564.0
2019-04-18 12:20:00,16.32,16.33,16.31,16.32,166400.0,16.32,16.33,16.31,16.32,166400.0
2019-04-18 12:25:00,16.32,16.35,16.32,16.35,25000.0,16.32,16.35,16.32,16.35,25000.0
2019-04-18 12:30:00,16.36,16.36,16.32,16.33,46356.0,16.36,16.36,16.32,16.33,46356.0
2019-04-18 12:35:00,16.33,16.36,16.33,16.35,39200.0,16.33,16.36,16.33,16.35,39200.0
2019-04-18 12:40:00,16.34,16.36,16.34,16.35,18888.0,16.34,16.36,16.34,16.35,18888.0
2019-04-18 12:45:00,16.35,16.35,16.34,16.34,11600.0,16.35,16.35,16.34,16.34,11600.0
2019-04-18 12:50:00,16.33,16.33,16.32,16.33,22000.0,16.33,16.33,16.32,16.33,22000.0
2019-04-18 12:55:00,16.32,16.32,16.3,16.3,30312.0,16.32,16.32,16.3,16.3,30312.0
2019-04-18 13:00:00,16.3,16.3,16.28,16.28,29016.0,16.3,16.3,16.28,16.28,29016.0
2019-04-18 13:05:00,16.28,16.3,16.28,16.3,10124.0,16.28,16.3,16.28,16.3,10124.0
2019-04-18 13:10:00,16.3,16.31,16.29,16.31,24236.0,16.3,16.31,16.29,16.31,24236.0
2019-04-18 13:15:00,16.31,16.31,16.3,16.31,8472.0,16.31,16.31,16.3,16.31,8472.0
2019-04-18 13:20:00,16.32,16.32,16.31,16.32,21728.0,16.32,16.32,16.31,16.32,21728.0
2019-04-18 13:25:00,16.32,16.33,16.31,16.31,26560.0,16.32,16.33,16.31,16.31,26560.0
2019-04-18 13:30:00,16.31,16.32,16.3,16.32,10732.0,16.31,16.32,16.3,16.32,10732.0
2019-04-18 13:35:00,16.31,16.31,16.29,16.3,16000.0,16.31,16.31,16.29,16.3,16000.0
2019-04-18 13:40:00,16.29,16.3,16.28,16.29,32916.0,16.29,16.3,16.28,16.29,32916.0
2019-04-18 13:45:00,16.3,16.3,16.29,16.3,4400.0,16.3,16.3,16.29,16.3,4400.0
2019-04-18 13:50:00,16.3,16.3,16.29,16.3,21908.0,16.3,16.3,16.29,16.3,21908.0
2019-04-18 13:55:00,16.29,16.3,16.29,16.3,45940.0,16.29,16.3,16.29,16.3,45940.0
2019-04-18 14:00:00,16.3,16.3,16.27,16.28,23848.0,16.3,16.3,16.27,16.28,23848.0
2019-04-18 14:05:00,16.28,16.28,16.27,16.28,5808.0,16.28,16.28,16.27,16.28,5808.0
2019-04-18 14:10:00,16.28,16.28,16.27,16.28,7604.0,16.28,16.28,16.27,16.28,7604.0
2019-04-18 14:15:00,16.28,16.29,16.28,16.28,4460.0,16.28,16.29,16.28,16.28,4460.0
2019-04-18 14:20:00,16.28,16.29,16.27,16.28,55436.0,16.28,16.29,16.27,16.28,55436.0
2019-04-18 14:25:00,16.28,16.3,16.28,16.3,47844.0,16.28,16.3,16.28,16.3,47844.0
2019-04-18 14:30:00,16.29,16.3,16.28,16.29,18188.0,16.29,16.3,16.28,16.29,18188.0
2019-04-18 14:35:00,16.29,16.29,16.28,16.29,9436.0,16.29,16.29,16.28,16.29,9436.0
2019-04-18 14:40:00,16.29,16.3,16.29,16.29,31712.0,16.29,16.3,16.29,16.29,31712.0
2019-04-18 14:45:00,16.29,16.35,16.29,16.34,157360.0,16.29,16.35,16.29,16.34,157360.0
2019-04-18 14:50:00,16.35,16.37,16.31,16.32,109536.0,16.35,16.37,16.31,16.32,109536.0
2019-04-18 14:55:00,16.32,16.32,16.31,16.32,74864.0,16.32,16.32,16.31,16.32,74864.0
2019-04-18 15:00:00,16.32,16.32,16.31,16.31,34500.0,16.32,16.32,16.31,16.31,34500.0
2019-04-18 15:05:00,16.31,16.31,16.29,16.29,32400.0,16.31,16.31,16.29,16.29,32400.0
2019-04-18 15:10:00,16.3,16.3,16.29,16.3,15944.0,16.3,16.3,16.29,16.3,15944.0
2019-04-18 15:15:00,16.3,16.3,16.3,16.3,18188.0,16.3,16.3,16.3,16.3,18188.0
2019-04-18 15:20:00,16.3,16.3,16.3,16.3,28620.0,16.3,16.3,16.3,16.3,28620.0
2019-04-18 15:25:00,16.3,16.3,16.29,16.29,22140.0,16.3,16.3,16.29,16.29,22140.0
2019-04-18 15:30:00,16.28,16.29,16.27,16.28,36056.0,16.28,16.29,16.27,16.28,36056.0
2019-04-18 15:35:00,16.28,16.28,16.25,16.25,77584.0,16.28,16.28,16.25,16.25,77584.0
2019-04-18 15:40:00,16.25,16.28,16.25,16.28,45556.0,16.25,16.28,16.25,16.28,45556.0
2019-04-18 15:45:00,16.28,16.28,16.26,16.27,81328.0,16.28,16.28,16.26,16.27,81328.0
2019-04-18 15:50:00,16.27,16.27,16.25,16.26,145984.0,16.27,16.27,16.25,16.26,145984.0
2019-04-18 15:55:00,16.26,16.29,16.25,16.27,554568.0,16.26,16.29,16.25,16.27,554568.0
2019-04-22 09:30:00,16.21,16.22,16.14,16.14,23192.0,16.21,16.22,16.14,16.14,23192.0
2019-04-22 09:35:00,16.15,16.23,16.15,16.22,119564.0,16.15,16.23,16.15,16.22,119564.0
2019-04-22 09:40:00,16.2,16.28,16.2,16.28,44096.0,16.2,16.28,16.2,16.28,44096.0
2019-04-22 09:45:00,16.28,16.31,16.27,16.29,29772.0,16.28,16.31,16.27,16.29,29772.0
2019-04-22 09:50:00,16.28,16.31,16.28,16.29,13864.0,16.28,16.31,16.28,16.29,13864.0
2019-04-22 09:55:00,16.29,16.33,16.28,16.31,39296.0,16.29,16.33,16.28,16.31,39296.0
2019-04-22 10:00:00,16.32,16.33,16.32,16.33,4504.0,16.32,16.33,16.32,16.33,4504.0
2019-04-22 10:05:00,16.33,16.34,16.33,16.33,19200.0,16.33,16.34,16.33,16.33,19200.0
2019-04-22 10:10:00,16.32,16.32,16.29,16.31,21548.0,16.32,16.32,16.29,16.31,21548.0
2019-04-22 10:15:00,16.31,16.35,16.31,16.35,43320.0,16.31,16.35,16.31,16.35,43320.0
2019-04-22 10:20:00,16.34,16.35,16.33,16.34,33284.0,16.34,16.35,16.33,16.34,33284.0
2019-04-22 10:25:00,16.34,16.37,16.34,16.35,300016.0,16.34,16.37,16.34,16.35,300016.0
2019-04-22 10:30:00,16.35,16.4,16.35,16.4,12356.0,16.35,16.4,16.35,16.4,12356.0
2019-04-22 10:35:00,16.4,16.41,16.36,16.37,29628.0,16.4,16.41,16.36,16.37,29628.0
2019-04-22 10:40:00,16.37,16.4,16.35,16.35,33160.0,16.37,16.4,16.35,16.35,33160.0
2019-04-22 10:45:00,16.34,16.37,16.34,16.37,32256.0,16.34,16.37,16.34,16.37,32256.0
2019-04-22 10:50:00,16.37,16.38,16.36,16.36,11600.0,16.37,16.38,16.36,16.36,11600.0
2019-04-22 10:55:00,16.36,16.37,16.35,16.36,9064.0,16.36,16.37,16.35,16.36,9064.0
2019-04-22 11:00:00,16.36,16.36,16.33,16.34,26820.0,16.36,16.36,16.33,16.34,26820.0
2019-04-22 11:05:00,16.34,16.39,16.34,16.38,27892.0,16.34,16.39,16.34,16.38,27892.0
2019-04-22 11:10:00,16.38,16.38,16.36,16.37,16008.0,16.38,16.38,16.36,16.37,16008.0
2019-04-22 11:15:00,16.36,16.38,16.36,16.37,11204.0,16.36,16.38,16.36,16.37,11204.0
2019-04-22 11:20:00,16.38,16.39,16.38,16.38,15648.0,16.38,16.39,16.38,16.38,15648.0
2019-04-22 11:25:00,16.38,16.38,16.36,16.36,5880.0,16.38,16.38,16.36,16.36,5880.0
2019-04-22 11:30:00,16.36,16.38,16.35,16.38,11504.0,16.36,16.38,16.35,16.38,11504.0
2019-04-22 11:35:00,16.38,16.38,16.37,16.37,10272.0,16.38,16.38,16.37,16.37,10272.0
2019-04-22 11:40:00,16.37,16.38,16.36,16.36,34800.0,16.37,16.38,16.36,16.36,34800.0
2019-04-22 11:45:00,16.37,16.37,16.35,16.36,8800.0,16.37,16.37,16.35,16.36,8800.0
2019-04-22 11:50:00,16.35,16.36,16.34,16.36,12376.0,16.35,16.36,16.34,16.36,12376.0
2019-04-22 11:55:00,16.36,16.36,16.34,16.34,10728.0,16.36,16.36,16.34,16.34,10728.0
2019-04-22 12:00:00,16.35,16.35,16.3,16.3,13000.0,16.35,16.35,16.3,16.3,13000.0
2019-04-22 12:05:00,16.3,16.32,16.3,16.31,29200.0,16.3,16.32,16.3,16.31,29200.0
2019-04-22 12:10:00,16.31,16.31,16.3,16.3,14912.0,16.31,16.31,16.3,16.3,14912.0
2019-04-22 12:15:00,16.31,16.33,16.31,16.33,36920.0,16.31,16.33,16.31,16.33,36920.0
2019-04-22 12:20:00,16.33,16.34,16.32,16.33,20988.0,16.33,16.34,16.32,16.33,20988.0
2019-04-22 12:25:00,16.33,16.35,16.33,16.35,2228.0,16.33,16.35,16.33,16.35,2228.0
2019-04-22 12:30:00,16.35,16.36,16.35,16.35,3200.0,16.35,16.36,16.35,16.35,3200.0
2019-04-22 12:35:00,16.35,16.35,16.34,16.35,24384.0,16.35,16.35,16.34,16.35,24384.0
2019-04-22 12:40:00,16.36,16.36,16.35,16.35,8752.0,16.36,16.36,16.35,16.35,8752.0
2019-04-22 12:45:00,16.35,16.35,16.34,16.34,4800.0,16.35,16.35,16.34,16.34,4800.0
2019-04-22 12:50:00,16.33,16.34,16.32,16.33,7200.0,16.33,16.34,16.32,16.33,7200.0
2019-04-22 12:55:00,16.33,16.34,16.33,16.33,3780.0,16.33,16.34,16.33,16.33,3780.0
2019-04-22 13:00:00,16.33,16.33,16.31,16.31,10964.0,16.33,16.33,16.31,16.31,10964.0
2019-04-22 13:05:00,16.31,16.31,16.31,16.31,6768.0,16.31,16.31,16.31,16.31,6768.0
2019-04-22 13:10:00,16.31,16.34,16.31,16.33,40892.0,16.31,16.34,16.31,16.33,40892.0
2019-04-22 13:15:00,16.33,16.33,16.33,16.33,3592.0,16.33,16.33,16.33,16.33,3592.0
2019-04-22 13:20:00,16.34,16.34,16.34,16.34,4168.0,16.34,16.34,16.34,16.34,4168.0
2019-04-22 13:25:00,16.34,16.34,16.33,16.34,4836.0,16.34,16.34,16.33,16.34,4836.0
2019-04-22 13:30:00,16.33,16.33,16.32,16.32,12452.0,16.33,16.33,16.32,16.32,12452.0
2019-04-22 13:35:00,16.32,16.33,16.32,16.33,8292.0,16.32,16.33,16.32,16.33,8292.0
2019-04-22 13:40:00,16.32,16.33,16.32,16.33,4684.0,16.32,16.33,16.32,16.33,4684.0
2019-04-22 13:45:00,16.33,16.33,16.32,16.32,8048.0,16.33,16.33,16.32,16.32,8048.0
2019-04-22 13:50:00,16.32,16.33,16.32,16.33,10668.0,16.32,16.33,16.32,16.33,10668.0
2019-04-22 13:55:00,16.33,16.33,16.33,16.33,7572.0,16.33,16.33,16.33,16.33,7572.0
2019-04-22 14:00:00,16.33,16.33,16.31,16.32,10448.0,16.33,16.33,16.31,16.32,10448.0
2019-04-22 14:05:00,16.32,16.32,16.3,16.31,19948.0,16.32,16.32,16.3,16.31,19948.0
2019-04-22 14:10:00,16.31,16.31,16.31,16.31,7784.0,16.31,16.31,16.31,16.31,7784.0
2019-04-22 14:15:00,16.31,16.31,16.31,16.31,7040.0,16.31,16.31,16.31,16.31,7040.0
2019-04-22 14:20:00,16.31,16.32,16.31,16.32,6000.0,16.31,16.32,16.31,16.32,6000.0
2019-04-22 14:25:00,16.32,16.33,16.32,16.32,14004.0,16.32,16.33,16.32,16.32,14004.0
2019-04-22 14:30:00,16.32,16.32,16.31,16.31,5860.0,16.32,16.32,16.31,16.31,5860.0
2019-04-22 14:35:00,16.31,16.31,16.3,16.3,14000.0,16.31,16.31,16.3,16.3,14000.0
2019-04-22 14:40:00,16.3,16.3,16.28,16.29,49592.0,16.3,16.3,16.28,16.29,49592.0
2019-04-22 14:45:00,16.29,16.29,16.28,16.28,18032.0,16.29,16.29,16.28,16.28,18032.0
2019-04-22 14:50:00,16.28,16.28,16.27,16.28,6560.0,16.28,16.28,16.27,16.28,6560.0
2019-04-22 14:55:00,16.29,16.29,16.28,16.28,21212.0,16.29,16.29,16.28,16.28,21212.0
2019-04-22 15:00:00,16.29,16.29,16.27,16.27,13316.0,16.29,16.29,16.27,16.27,13316.0
2019-04-22 15:05:00,16.27,16.27,16.27,16.27,8024.0,16.27,16.27,16.27,16.27,8024.0
2019-04-22 15:10:00,16.28,16.29,16.27,16.29,27484.0,16.28,16.29,16.27,16.29,27484.0
2019-04-22 15:15:00,16.29,16.31,16.29,16.31,10400.0,16.29,16.31,16.29,16.31,10400.0
2019-04-22 15:20:00,16.3,16.31,16.3,16.3,23184.0,16.3,16.31,16.3,16.3,23184.0
2019-04-22 15:25:00,16.3,16.3,16.3,16.3,6820.0,16.3,16.3,16.3,16.3,6820.0
2019-04-22 15:30:00,16.3,16.3,16.29,16.29,18960.0,16.3,16.3,16.29,16.29,18960.0
2019-04-22 15:35:00,16.29,16.32,16.29,16.31,67236.0,16.29,16.32,16.29,16.31,67236.0
2019-04-22 15:40:00,16.3,16.31,16.3,16.3,57496.0,16.3,16.31,16.3,16.3,57496.0
2019-04-22 15:45:00,16.3,16.31,16.3,16.3,53156.0,16.3,16.31,16.3,16.3,53156.0
2019-04-22 15:50:00,16.31,16.31,16.3,16.3,84840.0,16.31,16.31,16.3,16.3,84840.0
2019-04-22 15:55:00,16.31,16.31,16.25,16.25,525428.0,16.31,16.31,16.25,16.25,525428.0
2019-04-23 09:30:00,16.28,16.32,16.24,16.3,73728.0,16.28,16.32,16.24,16.3,73728.0
2019-04-23 09:35:00,16.3,16.32,16.29,16.32,10800.0,16.3,16.32,16.29,16.32,10800.0
2019-04-23 09:40:00,16.32,16.4,16.32,16.4,134036.0,16.32,16.4,16.32,16.4,134036.0
2019-04-23 09:45:00,16.39,16.39,16.38,16.38,8084.0,16.39,16.39,16.38,16.38,8084.0
2019-04-23 09:50:00,16.37,16.39,16.37,16.39,16512.0,16.37,16.39,16.37,16.39,16512.0
2019-04-23 09:55:00,16.4,16.42,16.39,16.41,13472.0,16.4,16.42,16.39,16.41,13472.0
2019-04-23 10:00:00,16.42,16.48,16.42,16.47,51280.0,16.42,16.48,16.42,16.47,51280.0
2019-04-23 10:05:00,16.47,16.48,16.44,16.46,63932.0,16.47,16.48,16.44,16.46,63932.0
2019-04-23 10:10:00,16.46,16.47,16.46,16.46,7252.0,16.46,16.47,16.46,16.46,7252.0
2019-04-23 10:15:00,16.46,16.46,16.42,16.42,20480.0,16.46,16.46,16.42,16.42,20480.0
2019-04-23 10:20:00,16.42,16.44,16.42,16.42,13200.0,16.42,16.44,16.42,16.42,13200.0
2019-04-23 10:25:00,16.42,16.44,16.41,16.43,26332.0,16.42,16.44,16.41,16.43,26332.0
2019-04-23 10:30:00,16.43,16.44,16.4,16.41,17736.0,16.43,16.44,16.4,16.41,17736.0
2019-04-23 10:35:00,16.41,16.42,16.39,16.4,30264.0,16.41,16.42,16.39,16.4,30264.0
2019-04-23 10:40:00,16.4,16.42,16.4,16.42,11932.0,16.4,16.42,16.4,16.42,11932.0
2019-04-23 10:45:00,16.41,16.41,16.37,16.38,31168.0,16.41,16.41,16.37,16.38,31168.0
2019-04-23 10:50:00,16.37,16.37,16.35,16.35,79432.0,16.37,16.37,16.35,16.35,79432.0
2019-04-23 10:55:00,16.35,16.36,16.34,16.34,8004.0,16.35,16.36,16.34,16.34,8004.0
2019-04-23 11:00:00,16.34,16.4,16.34,16.4,50780.0,16.34,16.4,16.34,16.4,50780.0
2019-04-23 11:05:00,16.39,16.41,16.39,16.41,29856.0,16.39,16.41,16.39,16.41,29856.0
2019-04-23 11:10:00,16.42,16.43,16.41,16.41,10416.0,16.42,16.43,16.41,16.41,10416.0
2019-04-23 11:15:00,16.42,16.42,16.4,16.41,7696.0,16.42,16.42,16.4,16.41,7696.0
2019-04-23 11:20:00,16.42,16.43,16.41,16.42,17512.0,16.42,16.43,16.41,16.42,17512.0
2019-04-23 11:25:00,16.43,16.43,16.41,16.42,21408.0,16.43,16.43,16.41,16.42,21408.0
2019-04-23 11:30:00,16.41,16.43,16.41,16.43,31980.0,16.41,16.43,16.41,16.43,31980.0
2019-04-23 11:35:00,16.43,16.43,16.41,16.41,6404.0,16.43,16.43,16.41,16.41,6404.0
2019-04-23 11:40:00,16.42,16.42,16.4,16.41,33112.0,16.42,16.42,16.4,16.41,33112.0
2019-04-23 11:45:00,16.41,16.43,16.41,16.43,17240.0,16.41,16.43,16.41,16.43,17240.0
2019-04-23 11:50:00,16.43,16.43,16.42,16.42,28092.0,16.43,16.43,16.42,16.42,28092.0
2019-04-23 11:55:00,16.42,16.44,16.42,16.43,14984.0,16.42,16.44,16.42,16.43,14984.0
2019-04-23 12:00:00,16.44,16.46,16.43,16.45,12788.0,16.44,16.46,16.43,16.45,12788.0
2019-04-23 12:05:00,16.45,16.47,16.45,16.47,25324.0,16.45,16.47,16.45,16.47,25324.0
2019-04-23 12:10:00,16.47,16.49,16.47,16.48,17124.0,16.47,16.49,16.47,16.48,17124.0
2019-04-23 12:15:00,16.49,16.49,16.48,16.48,23016.0,16.49,16.49,16.48,16.48,23016.0
2019-04-23 12:20:00,16.48,16.48,16.47,16.47,11748.0,16.48,16.48,16.47,16.47,11748.0
2019-04-23 12:25:00,16.47,16.49,16.47,16.48,26660.0,16.47,16.49,16.47,16.48,26660.0
2019-04-23 12:30:00,16.48,16.48,16.47,16.48,9016.0,16.48,16.48,16.47,16.48,9016.0
2019-04-23 12:35:00,16.47,16.49,16.47,16.48,11160.0,16.47,16.49,16.47,16.48,11160.0
2019-04-23 12:40:00,16.48,16.48,16.47,16.47,11200.0,16.48,16.48,16.47,16.47,11200.0
2019-04-23 12:45:00,16.47,16.48,16.46,16.46,70708.0,16.47,16.48,16.46,16.46,70708.0
2019-04-23 12:50:00,16.46,16.46,16.43,16.43,33696.0,16.46,16.46,16.43,16.43,33696.0
2019-04-23 12:55:00,16.44,16.45,16.44,16.45,12088.0,16.44,16.45,16.44,16.45,12088.0
2019-04-23 13:00:00,16.44,16.45,16.44,16.44,16000.0,16.44,16.45,16.44,16.44,16000.0
2019-04-23 13:05:00,16.44,16.46,16.44,16.45,9224.0,16.44,16.46,16.44,16.45,9224.0
2019-04-23 13:10:00,16.45,16.48,16.45,16.46,33552.0,16.45,16.48,16.45,16.46,33552.0
2019-04-23 13:15:00,16.46,16.46,16.46,16.46,7064.0,16.46,16.46,16.46,16.46,7064.0
2019-04-23 13:20:00,16.46,16.47,16.46,16.46,33984.0,16.46,16.47,16.46,16.46,33984.0
2019-04-23 13:25:00,16.46,16.46,16.45,16.46,11660.0,16.46,16.46,16.45,16.46,11660.0
2019-04-23 13:30:00,16.46,16.48,16.46,16.47,11540.0,16.46,16.48,16.46,16.47,11540.0
2019-04-23 13:35:00,16.47,16.47,16.46,16.47,13200.0,16.47,16.47,16.46,16.47,13200.0
2019-04-23 13:40:00,16.46,16.47,16.46,16.47,8020.0,16.46,16.47,16.46,16.47,8020.0
2019-04-23 13:45:00,16.47,16.47,16.46,16.47,6600.0,16.47,16.47,16.46,16.47,6600.0
2019-04-23 13:50:00,16.47,16.48,16.47,16.48,9804.0,16.47,16.48,16.47,16.48,9804.0
2019-04-23 13:55:00,16.47,16.49,16.47,16.49,32400.0,16.47,16.49,16.47,16.49,32400.0
2019-04-23 14:00:00,16.49,16.49,16.47,16.48,18060.0,16.49,16.49,16.47,16.48,18060.0
2019-04-23 14:05:00,16.47,16.48,16.47,16.47,9600.0,16.47,16.48,16.47,16.47,9600.0
2019-04-23 14:10:00,16.48,16.48,16.48,16.48,11440.0,16.48,16.48,16.48,16.48,11440.0
2019-04-23 14:15:00,16.48,16.48,16.46,16.46,45900.0,16.48,16.48,16.46,16.46,45900.0
2019-04-23 14:20:00,16.47,16.47,16.46,16.47,8800.0,16.47,16.47,16.46,16.47,8800.0
2019-04-23 14:25:00,16.46,16.49,16.46,16.48,14600.0,16.46,16.49,16.46,16.48,14600.0
2019-04-23 14:30:00,16.48,16.49,16.48,16.49,14928.0,16.48,16.49,16.48,16.49,14928.0
2019-04-23 14:35:00,16.48,16.5,16.48,16.49,24492.0,16.48,16.5,16.48,16.49,24492.0
2019-04-23 14:40:00,16.49,16.5,16.48,16.5,13172.0,16.49,16.5,16.48,16.5,13172.0
2019-04-23 14:45:00,16.49,16.49,16.49,16.49,12192.0,16.49,16.49,16.49,16.49,12192.0
2019-04-23 14:50:00,16.49,16.49,16.48,16.49,25656.0,16.49,16.49,16.48,16.49,25656.0
2019-04-23 14:55:00,16.49,16.49,16.48,16.48,19108.0,16.49,16.49,16.48,16.48,19108.0
2019-04-23 15:00:00,16.49,16.49,16.47,16.47,31636.0,16.49,16.49,16.47,16.47,31636.0
2019-04-23 15:05:00,16.47,16.49,16.47,16.49,17124.0,16.47,16.49,16.47,16.49,17124.0
2019-04-23 15:10:00,16.48,16.5,16.48,16.49,18720.0,16.48,16.5,16.48,16.49,18720.0
2019-04-23 15:15:00,16.49,16.5,16.49,16.49,42080.0,16.49,16.5,16.49,16.49,42080.0
2019-04-23 15:20:00,16.5,16.5,16.48,16.48,24928.0,16.5,16.5,16.48,16.48,24928.0
2019-04-23 15:25:00,16.48,16.49,16.47,16.47,37752.0,16.48,16.49,16.47,16.47,37752.0
2019-04-23 15:30:00,16.47,16.47,16.46,16.46,21064.0,16.47,16.47,16.46,16.46,21064.0
2019-04-23 15:35:00,16.46,16.47,16.46,16.46,24056.0,16.46,16.47,16.46,16.46,24056.0
2019-04-23 15:40:00,16.46,16.46,16.44,16.44,82412.0,16.46,16.46,16.44,16.44,82412.0
2019-04-23 15:45:00,16.44,16.45,16.44,16.45,51384.0,16.44,16.45,16.44,16.45,51384.0
2019-04-23 15:50:00,16.45,16.46,16.45,16.46,73760.0,16.45,16.46,16.45,16.46,73760.0
2019-04-23 15:55:00,16.46,16.47,16.45,16.46,171544.0,16.46,16.47,16.45,16.46,171544.0
2019-04-24 09:30:00,16.49,16.56,16.44,16.56,84880.0,16.49,16.56,16.44,16.56,84880.0
2019-04-24 09:35:00,16.53,16.6,16.52,16.58,19392.0,16.53,16.6,16.52,16.58,19392.0
2019-04-24 09:40:00,16.59,16.59,16.54,16.54,13016.0,16.59,16.59,16.54,16.54,13016.0
2019-04-24 09:45:00,16.53,16.53,16.5,16.5,46096.0,16.53,16.53,16.5,16.5,46096.0
2019-04-24 09:50:00,16.5,16.54,16.5,16.53,53124.0,16.5,16.54,16.5,16.53,53124.0
2019-04-24 09:55:00,16.54,16.54,16.53,16.53,10000.0,16.54,16.54,16.53,16.53,10000.0
2019-04-24 10:00:00,16.52,16.55,16.51,16.55,14000.0,16.52,16.55,16.51,16.55,14000.0
2019-04-24 10:05:00,16.56,16.57,16.55,16.56,31224.0,16.56,16.57,16.55,16.56,31224.0
2019-04-24 10:10:00,16.57,16.57,16.56,16.56,23220.0,16.57,16.57,16.56,16.56,23220.0
2019-04-24 10:15:00,16.56,16.57,16.56,16.56,41704.0,16.56,16.57,16.56,16.56,41704.0
2019-04-24 10:20:00,16.56,16.56,16.54,16.55,30232.0,16.56,16.56,16.54,16.55,30232.0
2019-04-24 10:25:00,16.55,16.56,16.55,16.56,24428.0,16.55,16.56,16.55,16.56,24428.0
2019-04-24 10:30:00,16.56,16.58,16.55,16.58,22372.0,16.56,16.58,16.55,16.58,22372.0
2019-04-24 10:35:00,16.59,16.6,16.58,16.58,19488.0,16.59,16.6,16.58,16.58,19488.0
2019-04-24 10:40:00,16.58,16.59,16.56,16.58,33912.0,16.58,16.59,16.56,16.58,33912.0
2019-04-24 10:45:00,16.58,16.59,16.57,16.59,12800.0,16.58,16.59,16.57,16.59,12800.0
2019-04-24 10:50:00,16.59,16.6,16.58,16.6,19800.0,16.59,16.6,16.58,16.6,19800.0
2019-04-24 10:55:00,16.59,16.64,16.59,16.63,17708.0,16.59,16.64,16.59,16.63,17708.0
2019-04-24 11:00:00,16.63,16.64,16.63,16.63,15068.0,16.63,16.64,16.63,16.63,15068.0
2019-04-24 11:05:00,16.63,16.64,16.63,16.63,15220.0,16.63,16.64,16.63,16.63,15220.0
2019-04-24 11:10:00,16.63,16.63,16.61,16.61,15800.0,16.63,16.63,16.61,16.61,15800.0
2019-04-24 11:15:00,16.61,16.61,16.6,16.61,29244.0,16.61,16.61,16.6,16.61,29244.0
2019-04-24 11:20:00,16.61,16.62,16.61,16.62,24400.0,16.61,16.62,16.61,16.62,24400.0
2019-04-24 11:25:00,16.64,16.66,16.64,16.65,43800.0,16.64,16.66,16.64,16.65,43800.0
2019-04-24 11:30:00,16.65,16.66,16.65,16.66,13952.0,16.65,16.66,16.65,16.66,13952.0
2019-04-24 11:35:00,16.66,16.67,16.66,16.66,22684.0,16.66,16.67,16.66,16.66,22684.0
2019-04-24 11:40:00,16.66,16.66,16.64,16.64,21676.0,16.66,16.66,16.64,16.64,21676.0
2019-04-24 11:45:00,16.64,16.64,16.61,16.62,20000.0,16.64,16.64,16.61,16.62,20000.0
2019-04-24 11:50:00,16.61,16.62,16.6,16.62,24916.0,16.61,16.62,16.6,16.62,24916.0
2019-04-24 11:55:00,16.62,16.62,16.61,16.62,5108.0,16.62,16.62,16.61,16.62,5108.0
2019-04-24 12:00:00,16.62,16.63,16.62,16.62,4000.0,16.62,16.63,16.62,16.62,4000.0
2019-04-24 12:05:00,16.62,16.62,16.61,16.61,12708.0,16.62,16.62,16.61,16.61,12708.0
2019-04-24 12:10:00,16.61,16.61,16.6,16.61,35388.0,16.61,16.61,16.6,16.61,35388.0
2019-04-24 12:15:00,16.61,16.62,16.6,16.62,29664.0,16.61,16.62,16.6,16.62,29664.0
2019-04-24 12:20:00,16.62,16.63,16.61,16.62,15708.0,16.62,16.63,16.61,16.62,15708.0
2019-04-24 12:25:00,16.62,16.63,16.62,16.62,14580.0,16.62,16.63,16.62,16.62,14580.0
2019-04-24 12:30:00,16.62,16.63,16.62,16.62,17212.0,16.62,16.63,16.62,16.62,17212.0
2019-04-24 12:35:00,16.62,16.62,16.61,16.62,8420.0,16.62,16.62,16.61,16.62,8420.0
2019-04-24 12:40:00,16.62,16.63,16.61,16.61,13200.0,16.62,16.63,16.61,16.61,13200.0
2019-04-24 12:45:00,16.62,16.62,16.61,16.61,11612.0,16.62,16.62,16.61,16.61,11612.0
2019-04-24 12:50:00,16.61,16.61,16.6,16.61,9220.0,16.61,16.61,16.6,16.61,9220.0
2019-04-24 12:55:00,16.61,16.61,16.59,16.59,25160.0,16.61,16.61,16.59,16.59,25160.0
2019-04-24 13:00:00,16.59,16.6,16.59,16.59,23520.0,16.59,16.6,16.59,16.59,23520.0
2019-04-24 13:05:00,16.59,16.59,16.59,16.59,6992.0,16.59,16.59,16.59,16.59,6992.0
2019-04-24 13:10:00,16.59,16.61,16.58,16.6,111708.0,16.59,16.61,16.58,16.6,111708.0
2019-04-24 13:15:00,16.6,16.61,16.6,16.6,18932.0,16.6,16.61,16.6,16.6,18932.0
2019-04-24 13:20:00,16.6,16.61,16.6,16.61,18520.0,16.6,16.61,16.6,16.61,18520.0
2019-04-24 13:25:00,16.61,16.61,16.61,16.61,29784.0,16.61,16.61,16.61,16.61,29784.0
2019-04-24 13:30:00,16.61,16.61,16.6,16.61,18232.0,16.61,16.61,16.6,16.61,18232.0
2019-04-24 13:35:00,16.61,16.61,16.61,16.61,23960.0,16.61,16.61,16.61,16.61,23960.0
2019-04-24 13:40:00,16.61,16.61,16.6,16.61,8180.0,16.61,16.61,16.6,16.61,8180.0
2019-04-24 13:45:00,16.61,16.61,16.61,16.61,18116.0,16.61,16.61,16.61,16.61,18116.0
2019-04-24 13:50:00,16.61,16.61,16.61,16.61,32208.0,16.61,16.61,16.61,16.61,32208.0
2019-04-24 13:55:00,16.61,16.61,16.59,16.6,62092.0,16.61,16.61,16.59,16.6,62092.0
2019-04-24 14:00:00,16.6,16.62,16.6,16.62,35600.0,16.6,16.62,16.6,16.62,35600.0
2019-04-24 14:05:00,16.62,16.63,16.61,16.62,41344.0,16.62,16.63,16.61,16.62,41344.0
2019-04-24 14:10:00,16.62,16.62,16.61,16.62,21432.0,16.62,16.62,16.61,16.62,21432.0
2019-04-24 14:15:00,16.62,16.62,16.61,16.62,13300.0,16.62,16.62,16.61,16.62,13300.0
2019-04-24 14:20:00,16.62,16.65,16.62,16.64,76032.0,16.62,16.65,16.62,16.64,76032.0
2019-04-24 14:25:00,16.64,16.65,16.63,16.64,19368.0,16.64,16.65,16.63,16.64,19368.0
2019-04-24 14:30:00,16.64,16.65,16.64,16.64,21204.0,16.64,16.65,16.64,16.64,21204.0
2019-04-24 14:35:00,16.64,16.64,16.64,16.64,18448.0,16.64,16.64,16.64,16.64,18448.0
2019-04-24 14:40:00,16.66,16.66,16.65,16.66,10056.0,16.66,16.66,16.65,16.66,10056.0
2019-04-24 14:45:00,16.66,16.67,16.66,16.66,42960.0,16.66,16.67,16.66,16.66,42960.0
2019-04-24 14:50:00,16.66,16.67,16.66,16.67,24052.0,16.66,16.67,16.66,16.67,24052.0
2019-04-24 14:55:00,16.67,16.68,16.67,16.67,38920.0,16.67,16.68,16.67,16.67,38920.0
2019-04-24 15:00:00,16.68,16.68,16.66,16.66,37612.0,16.68,16.68,16.66,16.66,37612.0
2019-04-24 15:05:00,16.66,16.66,16.66,16.66,65812.0,16.66,16.66,16.66,16.66,65812.0
2019-04-24 15:10:00,16.66,16.67,16.66,16.66,19608.0,16.66,16.67,16.66,16.66,19608.0
2019-04-24 15:15:00,16.66,16.66,16.65,16.65,32772.0,16.66,16.66,16.65,16.65,32772.0
2019-04-24 15:20:00,16.65,16.65,16.64,16.64,38628.0,16.65,16.65,16.64,16.64,38628.0
2019-04-24 15:25:00,16.64,16.65,16.64,16.65,40232.0,16.64,16.65,16.64,16.65,40232.0
2019-04-24 15:30:00,16.65,16.65,16.62,16.62,74580.0,16.65,16.65,16.62,16.62,74580.0
2019-04-24 15:35:00,16.63,16.63,16.62,16.63,40704.0,16.63,16.63,16.62,16.63,40704.0
2019-04-24 15:40:00,16.63,16.64,16.62,16.64,58684.0,16.63,16.64,16.62,16.64,58684.0
2019-04-24 15:45:00,16.64,16.65,16.64,16.65,63132.0,16.64,16.65,16.64,16.65,63132.0
2019-04-24 15:50:00,16.65,16.65,16.64,16.64,91280.0,16.65,16.65,16.64,16.64,91280.0
2019-04-24 15:55:00,16.64,16.65,16.62,16.63,182004.0,16.64,16.65,16.62,16.63,182004.0
2019-04-25 09:30:00,16.56,16.62,16.51,16.6,37876.0,16.56,16.62,16.51,16.6,37876.0
2019-04-25 09:35:00,16.58,16.6,16.54,16.6,17664.0,16.58,16.6,16.54,16.6,17664.0
2019-04-25 09:40:00,16.6,16.6,16.56,16.57,29264.0,16.6,16.6,16.56,16.57,29264.0
2019-04-25 09:45:00,16.55,16.56,16.54,16.54,42620.0,16.55,16.56,16.54,16.54,42620.0
2019-04-25 09:50:00,16.54,16.55,16.52,16.53,44600.0,16.54,16.55,16.52,16.53,44600.0
2019-04-25 09:55:00,16.52,16.52,16.49,16.5,42000.0,16.52,16.52,16.49,16.5,42000.0
2019-04-25 10:00:00,16.49,16.52,16.49,16.5,15316.0,16.49,16.52,16.49,16.5,15316.0
2019-04-25 10:05:00,16.49,16.5,16.44,16.45,23544.0,16.49,16.5,16.44,16.45,23544.0
2019-04-25 10:10:00,16.45,16.46,16.41,16.41,37664.0,16.45,16.46,16.41,16.41,37664.0
2019-04-25 10:15:00,16.41,16.41,16.38,16.41,28168.0,16.41,16.41,16.38,16.41,28168.0
2019-04-25 10:20:00,16.42,16.42,16.39,16.39,15200.0,16.42,16.42,16.39,16.39,15200.0
2019-04-25 10:25:00,16.4,16.41,16.39,16.41,37588.0,16.4,16.41,16.39,16.41,37588.0
2019-04-25 10:30:00,16.41,16.42,16.4,16.42,38384.0,16.41,16.42,16.4,16.42,38384.0
2019-04-25 10:35:00,16.42,16.47,16.42,16.45,20464.0,16.42,16.47,16.42,16.45,20464.0
2019-04-25 10:40:00,16.45,16.46,16.45,16.46,17000.0,16.45,16.46,16.45,16.46,17000.0
2019-04-25 10:45:00,16.46,16.47,16.45,16.47,20632.0,16.46,16.47,16.45,16.47,20632.0
2019-04-25 10:50:00,16.48,16.51,16.48,16.5,57280.0,16.48,16.51,16.48,16.5,57280.0
2019-04-25 10:55:00,16.51,16.52,16.5,16.52,26040.0,16.51,16.52,16.5,16.52,26040.0
2019-04-25 11:00:00,16.51,16.52,16.5,16.5,43140.0,16.51,16.52,16.5,16.5,43140.0
2019-04-25 11:05:00,16.49,16.49,16.47,16.47,57328.0,16.49,16.49,16.47,16.47,57328.0
2019-04-25 11:10:00,16.47,16.5,16.47,16.49,15028.0,16.47,16.5,16.47,16.49,15028.0
2019-04-25 11:15:00,16.49,16.49,16.46,16.47,15524.0,16.49,16.49,16.46,16.47,15524.0
2019-04-25 11:20:00,16.47,16.49,16.47,16.49,8200.0,16.47,16.49,16.47,16.49,8200.0
2019-04-25 11:25:00,16.49,16.49,16.48,16.48,30804.0,16.49,16.49,16.48,16.48,30804.0
2019-04-25 11:30:00,16.48,16.49,16.47,16.47,42664.0,16.48,16.49,16.47,16.47,42664.0
2019-04-25 11:35:00,16.46,16.5,16.46,16.5,39824.0,16.46,16.5,16.46,16.5,39824.0
2019-04-25 11:40:00,16.5,16.51,16.49,16.51,26632.0,16.5,16.51,16.49,16.51,26632.0
2019-04-25 11:45:00,16.51,16.51,16.49,16.5,15200.0,16.51,16.51,16.49,16.5,15200.0
2019-04-25 11:50:00,16.5,16.51,16.49,16.51,25272.0,16.5,16.51,16.49,16.51,25272.0
2019-04-25 11:55:00,16.51,16.52,16.51,16.51,14500.0,16.51,16.52,16.51,16.51,14500.0
2019-04-25 12:00:00,16.51,16.52,16.5,16.5,16400.0,16.51,16.52,16.5,16.5,16400.0
2019-04-25 12:05:00,16.5,16.5,16.49,16.49,18000.0,16.5,16.5,16.49,16.49,18000.0
2019-04-25 12:10:00,16.49,16.49,16.47,16.48,13600.0,16.49,16.49,16.47,16.48,13600.0
2019-04-25 12:15:00,16.48,16.48,16.47,16.48,36052.0,16.48,16.48,16.47,16.48,36052.0
2019-04-25 12:20:00,16.47,16.47,16.46,16.46,10632.0,16.47,16.47,16.46,16.46,10632.0
2019-04-25 12:25:00,16.46,16.46,16.45,16.45,10000.0,16.46,16.46,16.45,16.45,10000.0
2019-04-25 12:30:00,16.45,16.47,16.45,16.47,20000.0,16.45,16.47,16.45,16.47,20000.0
2019-04-25 12:35:00,16.46,16.49,16.46,16.48,28396.0,16.46,16.49,16.46,16.48,28396.0
2019-04-25 12:40:00,16.47,16.47,16.46,16.46,8648.0,16.47,16.47,16.46,16.46,8648.0
2019-04-25 12:45:00,16.46,16.47,16.46,16.47,16736.0,16.46,16.47,16.46,16.47,16736.0
2019-04-25 12:50:00,16.47,16.47,16.47,16.47,4784.0,16.47,16.47,16.47,16.47,4784.0
2019-04-25 12:55:00,16.47,16.47,16.46,16.47,9440.0,16.47,16.47,16.46,16.47,9440.0
2019-04-25 13:00:00,16.47,16.47,16.46,16.46,15600.0,16.47,16.47,16.46,16.46,15600.0
2019-04-25 13:05:00,16.46,16.46,16.46,16.46,10800.0,16.46,16.46,16.46,16.46,10800.0
2019-04-25 13:10:00,16.46,16.46,16.46,16.46,13500.0,16.46,16.46,16.46,16.46,13500.0
2019-04-25 13:15:00,16.46,16.48,16.46,16.48,8048.0,16.46,16.48,16.46,16.48,8048.0
2019-04-25 13:20:00,16.47,16.48,16.47,16.48,14704.0,16.47,16.48,16.47,16.48,14704.0
2019-04-25 13:25:00,16.47,16.48,16.46,16.47,16020.0,16.47,16.48,16.46,16.47,16020.0
2019-04-25 13:30:00,16.47,16.47,16.47,16.47,10496.0,16.47,16.47,16.47,16.47,10496.0
2019-04-25 13:35:00,16.47,16.47,16.47,16.47,10368.0,16.47,16.47,16.47,16.47,10368.0
2019-04-25 13:40:00,16.47,16.47,16.47,16.47,19280.0,16.47,16.47,16.47,16.47,19280.0
2019-04-25 13:45:00,16.47,16.47,16.46,16.46,33900.0,16.47,16.47,16.46,16.46,33900.0
2019-04-25 13:50:00,16.46,16.48,16.46,16.48,18980.0,16.46,16.48,16.46,16.48,18980.0
2019-04-25 13:55:00,16.47,16.48,16.47,16.48,8536.0,16.47,16.48,16.47,16.48,8536.0
2019-04-25 14:00:00,16.48,16.49,16.48,16.49,23404.0,16.48,16.49,16.48,16.49,23404.0
2019-04-25 14:05:00,16.49,16.5,16.49,16.49,21108.0,16.49,16.5,16.49,16.49,21108.0
2019-04-25 14:10:00,16.49,16.5,16.49,16.5,33288.0,16.49,16.5,16.49,16.5,33288.0
2019-04-25 14:15:00,16.5,16.5,16.5,16.5,16408.0,16.5,16.5,16.5,16.5,16408.0
2019-04-25 14:20:00,16.5,16.5,16.48,16.48,14684.0,16.5,16.5,16.48,16.48,14684.0
2019-04-25 14:25:00,16.48,16.48,16.47,16.47,14872.0,16.48,16.48,16.47,16.47,14872.0
2019-04-25 14:30:00,16.48,16.48,16.46,16.46,36996.0,16.48,16.48,16.46,16.46,36996.0
2019-04-25 14:35:00,16.47,16.47,16.46,16.47,18764.0,16.47,16.47,16.46,16.47,18764.0
2019-04-25 14:40:00,16.47,16.49,16.47,16.48,22284.0,16.47,16.49,16.47,16.48,22284.0
2019-04-25 14:45:00,16.48,16.48,16.47,16.47,20432.0,16.48,16.48,16.47,16.47,20432.0
2019-04-25 14:50:00,16.47,16.47,16.47,16.47,21300.0,16.47,16.47,16.47,16.47,21300.0
2019-04-25 14:55:00,16.47,16.48,16.47,16.47,16868.0,16.47,16.48,16.47,16.47,16868.0
2019-04-25 15:00:00,16.47,16.47,16.46,16.46,27896.0,16.47,16.47,16.46,16.46,27896.0
2019-04-25 15:05:00,16.46,16.47,16.46,16.47,20400.0,16.46,16.47,16.46,16.47,20400.0
2019-04-25 15:10:00,16.47,16.47,16.45,16.45,35284.0,16.47,16.47,16.45,16.45,35284.0
2019-04-25 15:15:00,16.45,16.48,16.45,16.46,86832.0,16.45,16.48,16.45,16.46,86832.0
2019-04-25 15:20:00,16.46,16.48,16.46,16.47,24704.0,16.46,16.48,16.46,16.47,24704.0
2019-04-25 15:25:00,16.47,16.48,16.47,16.48,40552.0,16.47,16.48,16.47,16.48,40552.0
2019-04-25 15:30:00,16.48,16.48,16.48,16.48,38052.0,16.48,16.48,16.48,16.48,38052.0
2019-04-25 15:35:00,16.48,16.49,16.47,16.48,57492.0,16.48,16.49,16.47,16.48,57492.0
2019-04-25 15:40:00,16.48,16.48,16.47,16.48,72168.0,16.48,16.48,16.47,16.48,72168.0
2019-04-25 15:45:00,16.49,16.49,16.47,16.47,54380.0,16.49,16.49,16.47,16.47,54380.0
2019-04-25 15:50:00,16.47,16.47,16.46,16.46,111480.0,16.47,16.47,16.46,16.46,111480.0
2019-04-25 15:55:00,16.46,16.47,16.43,16.43,211736.0,16.46,16.47,16.43,16.43,211736.0
2019-04-26 09:30:00,16.5,16.5,16.36,16.46,42344.0,16.5,16.5,16.36,16.46,42344.0
2019-04-26 09:35:00,16.45,16.48,16.45,16.47,8400.0,16.45,16.48,16.45,16.47,8400.0
2019-04-26 09:40:00,16.46,16.5,16.46,16.49,17528.0,16.46,16.5,16.46,16.49,17528.0
2019-04-26 09:45:00,16.5,16.52,16.49,16.51,10600.0,16.5,16.52,16.49,16.51,10600.0
2019-04-26 09:50:00,16.53,16.54,16.49,16.49,48904.0,16.53,16.54,16.49,16.49,48904.0
2019-04-26 09:55:00,16.49,16.52,16.49,16.5,37200.0,16.49,16.52,16.49,16.5,37200.0
2019-04-26 10:00:00,16.5,16.52,16.49,16.51,16548.0,16.5,16.52,16.49,16.51,16548.0
2019-04-26 10:05:00,16.53,16.53,16.52,16.53,10652.0,16.53,16.53,16.52,16.53,10652.0
2019-04-26 10:10:00,16.52,16.53,16.5,16.5,11808.0,16.52,16.53,16.5,16.5,11808.0
2019-04-26 10:15:00,16.5,16.52,16.5,16.52,12196.0,16.5,16.52,16.5,16.52,12196.0
2019-04-26 10:20:00,16.51,16.53,16.49,16.5,18400.0,16.51,16.53,16.49,16.5,18400.0
2019-04-26 10:25:00,16.49,16.5,16.48,16.48,10408.0,16.49,16.5,16.48,16.48,10408.0
2019-04-26 10:30:00,16.5,16.5,16.49,16.5,11544.0,16.5,16.5,16.49,16.5,11544.0
2019-04-26 10:35:00,16.49,16.51,16.48,16.51,20784.0,16.49,16.51,16.48,16.51,20784.0
2019-04-26 10:40:00,16.51,16.51,16.49,16.5,14384.0,16.51,16.51,16.49,16.5,14384.0
2019-04-26 10:45:00,16.5,16.5,16.49,16.49,12460.0,16.5,16.5,16.49,16.49,12460.0
2019-04-26 10:50:00,16.49,16.5,16.49,16.5,13200.0,16.49,16.5,16.49,16.5,13200.0
2019-04-26 10:55:00,16.5,16.52,16.5,16.52,17888.0,16.5,16.52,16.5,16.52,17888.0
2019-04-26 11:00:00,16.52,16.54,16.52,16.54,12552.0,16.52,16.54,16.52,16.54,12552.0
2019-04-26 11:05:00,16.53,16.55,16.53,16.53,14056.0,16.53,16.55,16.53,16.53,14056.0
2019-04-26 11:10:00,16.55,16.55,16.54,16.54,14400.0,16.55,16.55,16.54,16.54,14400.0
2019-04-26 11:15:00,16.54,16.55,16.54,16.55,19568.0,16.54,16.55,16.54,16.55,19568.0
2019-04-26 11:20:00,16.54,16.56,16.54,16.55,15320.0,16.54,16.56,16.54,16.55,15320.0
2019-04-26 11:25:00,16.55,16.55,16.55,16.55,23120.0,16.55,16.55,16.55,16.55,23120.0
2019-04-26 11:30:00,16.55,16.57,16.55,16.55,59904.0,16.55,16.57,16.55,16.55,59904.0
2019-04-26 11:35:00,16.55,16.55,16.54,16.54,20036.0,16.55,16.55,16.54,16.54,20036.0
2019-04-26 11:40:00,16.54,16.56,16.54,16.56,21600.0,16.54,16.56,16.54,16.56,21600.0
2019-04-26 11:45:00,16.57,16.59,16.57,16.59,21200.0,16.57,16.59,16.57,16.59,21200.0
2019-04-26 11:50:00,16.59,16.63,16.59,16.6,76948.0,16.59,16.63,16.59,16.6,76948.0
2019-04-26 11:55:00,16.6,16.6,16.59,16.59,54772.0,16.6,16.6,16.59,16.59,54772.0
2019-04-26 12:00:00,16.59,16.6,16.57,16.58,30164.0,16.59,16.6,16.57,16.58,30164.0
2019-04-26 12:05:00,16.57,16.58,16.57,16.58,32060.0,16.57,16.58,16.57,16.58,32060.0
2019-04-26 12:10:00,16.58,16.58,16.55,16.58,100176.0,16.58,16.58,16.55,16.58,100176.0
2019-04-26 12:15:00,16.58,16.58,16.57,16.58,28260.0,16.58,16.58,16.57,16.58,28260.0
2019-04-26 12:20:00,16.58,16.58,16.57,16.57,8816.0,16.58,16.58,16.57,16.57,8816.0
2019-04-26 12:25:00,16.57,16.58,16.56,16.57,37236.0,16.57,16.58,16.56,16.57,37236.0
2019-04-26 12:30:00,16.56,16.58,16.56,16.57,23336.0,16.56,16.58,16.56,16.57,23336.0
2019-04-26 12:35:00,16.58,16.58,16.57,16.57,11600.0,16.58,16.58,16.57,16.57,11600.0
2019-04-26 12:40:00,16.57,16.57,16.57,16.57,14400.0,16.57,16.57,16.57,16.57,14400.0
2019-04-26 12:45:00,16.57,16.57,16.56,16.56,20016.0,16.57,16.57,16.56,16.56,20016.0
2019-04-26 12:50:00,16.57,16.58,16.56,16.58,22584.0,16.57,16.58,16.56,16.58,22584.0
2019-04-26 12:55:00,16.58,16.58,16.58,16.58,10060.0,16.58,16.58,16.58,16.58,10060.0
2019-04-26 13:00:00,16.58,16.58,16.57,16.57,13200.0,16.58,16.58,16.57,16.57,13200.0
2019-04-26 13:05:00,16.57,16.57,16.55,16.55,26800.0,16.57,16.57,16.55,16.55,26800.0
2019-04-26 13:10:00,16.55,16.55,16.54,16.55,33512.0,16.55,16.55,16.54,16.55,33512.0
2019-04-26 13:15:00,16.55,16.55,16.55,16.55,9600.0,16.55,16.55,16.55,16.55,9600.0
2019-04-26 13:20:00,16.54,16.56,16.54,16.56,9232.0,16.54,16.56,16.54,16.56,9232.0
2019-04-26 13:25:00,16.55,16.56,16.55,16.56,9600.0,16.55,16.56,16.55,16.56,9600.0
2019-04-26 13:30:00,16.55,16.56,16.54,16.55,25252.0,16.55,16.56,16.54,16.55,25252.0
2019-04-26 13:35:00,16.56,16.57,16.55,16.56,18000.0,16.56,16.57,16.55,16.56,18000.0
2019-04-26 13:40:00,16.56,16.57,16.56,16.57,26876.0,16.56,16.57,16.56,16.57,26876.0
2019-04-26 13:45:00,16.57,16.57,16.56,16.57,15916.0,16.57,16.57,16.56,16.57,15916.0
2019-04-26 13:50:00,16.56,16.58,16.56,16.58,28636.0,16.56,16.58,16.56,16.58,28636.0
2019-04-26 13:55:00,16.58,16.59,16.58,16.59,25548.0,16.58,16.59,16.58,16.59,25548.0
2019-04-26 14:00:00,16.58,16.59,16.56,16.56,57124.0,16.58,16.59,16.56,16.56,57124.0
2019-04-26 14:05:00,16.56,16.57,16.56,16.57,50648.0,16.56,16.57,16.56,16.57,50648.0
2019-04-26 14:10:00,16.57,16.57,16.57,16.57,8560.0,16.57,16.57,16.57,16.57,8560.0
2019-04-26 14:15:00,16.57,16.59,16.57,16.57,36800.0,16.57,16.59,16.57,16.57,36800.0
2019-04-26 14:20:00,16.58,16.59,16.58,16.58,10848.0,16.58,16.59,16.58,16.58,10848.0
2019-04-26 14:25:00,16.58,16.59,16.57,16.57,19680.0,16.58,16.59,16.57,16.57,19680.0
2019-04-26 14:30:00,16.57,16.57,16.56,16.57,38328.0,16.57,16.57,16.56,16.57,38328.0
2019-04-26 14:35:00,16.57,16.58,16.57,16.57,20968.0,16.57,16.58,16.57,16.57,20968.0
2019-04-26 14:40:00,16.57,16.58,16.57,16.58,26804.0,16.57,16.58,16.57,16.58,26804.0
2019-04-26 14:45:00,16.58,16.59,16.58,16.58,44516.0,16.58,16.59,16.58,16.58,44516.0
2019-04-26 14:50:00,16.58,16.6,16.58,16.6,22680.0,16.58,16.6,16.58,16.6,22680.0
2019-04-26 14:55:00,16.59,16.6,16.58,16.6,85056.0,16.59,16.6,16.58,16.6,85056.0
2019-04-26 15:00:00,16.6,16.65,16.6,16.65,34504.0,16.6,16.65,16.6,16.65,34504.0
2019-04-26 15:05:00,16.65,16.65,16.63,16.63,50780.0,16.65,16.65,16.63,16.63,50780.0
2019-04-26 15:10:00,16.63,16.64,16.63,16.63,43716.0,16.63,16.64,16.63,16.63,43716.0
2019-04-26 15:15:00,16.63,16.64,16.63,16.64,40180.0,16.63,16.64,16.63,16.64,40180.0
2019-04-26 15:20:00,16.64,16.64,16.63,16.64,46544.0,16.64,16.64,16.63,16.64,46544.0
2019-04-26 15:25:00,16.64,16.64,16.64,16.64,50088.0,16.64,16.64,16.64,16.64,50088.0
2019-04-26 15:30:00,16.64,16.67,16.64,16.66,64044.0,16.64,16.67,16.64,16.66,64044.0
2019-04-26 15:35:00,16.67,16.71,16.67,16.71,81312.0,16.67,16.71,16.67,16.71,81312.0
2019-04-26 15:40:00,16.7,16.71,16.69,16.71,80660.0,16.7,16.71,16.69,16.71,80660.0
2019-04-26 15:45:00,16.71,16.71,16.7,16.71,76676.0,16.71,16.71,16.7,16.71,76676.0
2019-04-26 15:50:00,16.7,16.71,16.68,16.69,118432.0,16.7,16.71,16.68,16.69,118432.0
2019-04-26 15:55:00,16.69,16.72,16.69,16.72,361112.0,16.69,16.72,16.69,16.72,361112.0
2019-04-29 09:30:00,16.72,16.72,16.61,16.64,70376.0,16.72,16.72,16.61,16.64,70376.0
2019-04-29 09:35:00,16.66,16.66,16.59,16.64,26436.0,16.66,16.66,16.59,16.64,26436.0
2019-04-29 09:40:00,16.65,16.72,16.59,16.7,17924.0,16.65,16.72,16.59,16.7,17924.0
2019-04-29 09:45:00,16.7,16.73,16.68,16.72,12328.0,16.7,16.73,16.68,16.72,12328.0
2019-04-29 09:50:00,16.73,16.77,16.71,16.76,33056.0,16.73,16.77,16.71,16.76,33056.0
2019-04-29 09:55:00,16.76,16.77,16.72,16.72,14820.0,16.76,16.77,16.72,16.72,14820.0
2019-04-29 10:00:00,16.72,16.73,16.68,16.68,10140.0,16.72,16.73,16.68,16.68,10140.0
2019-04-29 10:05:00,16.68,16.68,16.67,16.68,4704.0,16.68,16.68,16.67,16.68,4704.0
2019-04-29 10:10:00,16.69,16.73,16.69,16.73,14740.0,16.69,16.73,16.69,16.73,14740.0
2019-04-29 10:15:00,16.73,16.74,16.7,16.7,10864.0,16.73,16.74,16.7,16.7,10864.0
2019-04-29 10:20:00,16.71,16.73,16.71,16.73,8000.0,16.71,16.73,16.71,16.73,8000.0
2019-04-29 10:25:00,16.72,16.74,16.72,16.72,27204.0,16.72,16.74,16.72,16.72,27204.0
2019-04-29 10:30:00,16.72,16.72,16.69,16.72,90524.0,16.72,16.72,16.69,16.72,90524.0
2019-04-29 10:35:00,16.74,16.74,16.71,16.71,33016.0,16.74,16.74,16.71,16.71,33016.0
2019-04-29 10:40:00,16.71,16.72,16.7,16.7,17732.0,16.71,16.72,16.7,16.7,17732.0
2019-04-29 10:45:00,16.7,16.72,16.7,16.72,33480.0,16.7,16.72,16.7,16.72,33480.0
2019-04-29 10:50:00,16.72,16.72,16.7,16.71,24024.0,16.72,16.72,16.7,16.71,24024.0
2019-04-29 10:55:00,16.71,16.73,16.71,16.73,13600.0,16.71,16.73,16.71,16.73,13600.0
2019-04-29 11:00:00,16.72,16.73,16.71,16.73,24712.0,16.72,16.73,16.71,16.73,24712.0
2019-04-29 11:05:00,16.73,16.74,16.73,16.74,11148.0,16.73,16.74,16.73,16.74,11148.0
2019-04-29 11:10:00,16.74,16.74,16.68,16.69,16796.0,16.74,16.74,16.68,16.69,16796.0
2019-04-29 11:15:00,16.68,16.69,16.67,16.68,36344.0,16.68,16.69,16.67,16.68,36344.0
2019-04-29 11:20:00,16.68,16.71,16.68,16.7,48472.0,16.68,16.71,16.68,16.7,48472.0
2019-04-29 11:25:00,16.69,16.72,16.69,16.71,10400.0,16.69,16.72,16.69,16.71,10400.0
2019-04-29 11:30:00,16.72,16.73,16.72,16.72,9768.0,16.72,16.73,16.72,16.72,9768.0
2019-04-29 11:35:00,16.72,16.73,16.72,16.72,9768.0,16.72,16.73,16.72,16.72,9768.0
2019-04-29 11:40:00,16.71,16.73,16.71,16.73,6400.0,16.71,16.73,16.71,16.73,6400.0
2019-04-29 11:45:00,16.74,16.74,16.73,16.73,30460.0,16.74,16.74,16.73,16.73,30460.0
2019-04-29 11:50:00,16.73,16.73,16.72,16.72,12096.0,16.73,16.73,16.72,16.72,12096.0
2019-04-29 11:55:00,16.72,16.72,16.71,16.71,9372.0,16.72,16.72,16.71,16.71,9372.0
2019-04-29 12:00:00,16.71,16.73,16.71,16.73,20000.0,16.71,16.73,16.71,16.73,20000.0
2019-04-29 12:05:00,16.73,16.73,16.71,16.72,46432.0,16.73,16.73,16.71,16.72,46432.0
2019-04-29 12:10:00,16.72,16.74,16.72,16.72,90216.0,16.72,16.74,16.72,16.72,90216.0
2019-04-29 12:15:00,16.73,16.75,16.72,16.75,8420.0,16.73,16.75,16.72,16.75,8420.0
2019-04-29 12:20:00,16.74,16.76,16.74,16.76,11528.0,16.74,16.76,16.74,16.76,11528.0
2019-04-29 12:25:00,16.76,16.76,16.75,16.76,8216.0,16.76,16.76,16.75,16.76,8216.0
2019-04-29 12:30:00,16.76,16.79,16.76,16.79,27040.0,16.76,16.79,16.76,16.79,27040.0
2019-04-29 12:35:00,16.8,16.8,16.79,16.8,9648.0,16.8,16.8,16.79,16.8,9648.0
2019-04-29 12:40:00,16.81,16.82,16.8,16.8,38408.0,16.81,16.82,16.8,16.8,38408.0
2019-04-29 12:45:00,16.8,16.8,16.79,16.79,17844.0,16.8,16.8,16.79,16.79,17844.0
2019-04-29 12:50:00,16.79,16.8,16.79,16.8,52652.0,16.79,16.8,16.79,16.8,52652.0
2019-04-29 12:55:00,16.8,16.8,16.8,16.8,15796.0,16.8,16.8,16.8,16.8,15796.0
2019-04-29 13:00:00,16.8,16.8,16.75,16.75,78864.0,16.8,16.8,16.75,16.75,78864.0
2019-04-29 13:05:00,16.76,16.78,16.76,16.77,8020.0,16.76,16.78,16.76,16.77,8020.0
2019-04-29 13:10:00,16.77,16.78,16.76,16.78,17196.0,16.77,16.78,16.76,16.78,17196.0
2019-04-29 13:15:00,16.78,16.8,16.78,16.79,15132.0,16.78,16.8,16.78,16.79,15132.0
2019-04-29 13:20:00,16.8,16.8,16.79,16.8,16000.0,16.8,16.8,16.79,16.8,16000.0
2019-04-29 13:25:00,16.8,16.82,16.8,16.82,24836.0,16.8,16.82,16.8,16.82,24836.0
2019-04-29 13:30:00,16.82,16.83,16.81,16.83,9120.0,16.82,16.83,16.81,16.83,9120.0
2019-04-29 13:35:00,16.82,16.82,16.79,16.79,13864.0,16.82,16.82,16.79,16.79,13864.0
2019-04-29 13:40:00,16.8,16.8,16.79,16.8,8448.0,16.8,16.8,16.79,16.8,8448.0
2019-04-29 13:45:00,16.8,16.8,16.79,16.79,7136.0,16.8,16.8,16.79,16.79,7136.0
2019-04-29 13:50:00,16.79,16.81,16.79,16.81,12800.0,16.79,16.81,16.79,16.81,12800.0
2019-04-29 13:55:00,16.81,16.82,16.8,16.8,17516.0,16.81,16.82,16.8,16.8,17516.0
2019-04-29 14:00:00,16.8,16.81,16.79,16.8,25140.0,16.8,16.81,16.79,16.8,25140.0
2019-04-29 14:05:00,16.79,16.8,16.79,16.79,13004.0,16.79,16.8,16.79,16.79,13004.0
2019-04-29 14:10:00,16.78,16.79,16.78,16.79,17916.0,16.78,16.79,16.78,16.79,17916.0
2019-04-29 14:15:00,16.79,16.8,16.79,16.79,16660.0,16.79,16.8,16.79,16.79,16660.0
2019-04-29 14:20:00,16.79,16.79,16.78,16.78,7924.0,16.79,16.79,16.78,16.78,7924.0
2019-04-29 14:25:00,16.78,16.79,16.78,16.79,17872.0,16.78,16.79,16.78,16.79,17872.0
2019-04-29 14:30:00,16.78,16.79,16.78,16.79,6404.0,16.78,16.79,16.78,16.79,6404.0
2019-04-29 14:35:00,16.79,16.8,16.79,16.79,15280.0,16.79,16.8,16.79,16.79,15280.0
2019-04-29 14:40:00,16.79,16.8,16.78,16.79,39276.0,16.79,16.8,16.78,16.79,39276.0
2019-04-29 14:45:00,16.79,16.8,16.79,16.79,7236.0,16.79,16.8,16.79,16.79,7236.0
2019-04-29 14:50:00,16.79,16.79,16.79,16.79,14620.0,16.79,16.79,16.79,16.79,14620.0
2019-04-29 14:55:00,16.8,16.8,16.78,16.78,40384.0,16.8,16.8,16.78,16.78,40384.0
2019-04-29 15:00:00,16.78,16.8,16.78,16.8,93672.0,16.78,16.8,16.78,16.8,93672.0
2019-04-29 15:05:00,16.8,16.8,16.79,16.79,19800.0,16.8,16.8,16.79,16.79,19800.0
2019-04-29 15:10:00,16.79,16.8,16.79,16.79,15492.0,16.79,16.8,16.79,16.79,15492.0
2019-04-29 15:15:00,16.79,16.8,16.78,16.79,16528.0,16.79,16.8,16.78,16.79,16528.0
2019-04-29 15:20:00,16.79,16.79,16.78,16.78,10916.0,16.79,16.79,16.78,16.78,10916.0
2019-04-29 15:25:00,16.78,16.78,16.76,16.77,32860.0,16.78,16.78,16.76,16.77,32860.0
2019-04-29 15:30:00,16.77,16.77,16.76,16.77,52248.0,16.77,16.77,16.76,16.77,52248.0
2019-04-29 15:35:00,16.77,16.79,16.77,16.78,48252.0,16.77,16.79,16.77,16.78,48252.0
2019-04-29 15:40:00,16.78,16.78,16.77,16.78,42584.0,16.78,16.78,16.77,16.78,42584.0
2019-04-29 15:45:00,16.78,16.78,16.77,16.77,57280.0,16.78,16.78,16.77,16.77,57280.0
2019-04-29 15:50:00,16.77,16.78,16.77,16.77,46712.0,16.77,16.78,16.77,16.77,46712.0
2019-04-29 15:55:00,16.77,16.78,16.77,16.78,136552.0,16.77,16.78,16.77,16.78,136552.0
2019-04-30 09:30:00,16.79,16.82,16.77,16.81,38068.0,16.79,16.82,16.77,16.81,38068.0
2019-04-30 09:35:00,16.8,16.81,16.78,16.79,9812.0,16.8,16.81,16.78,16.79,9812.0
2019-04-30 09:40:00,16.79,16.79,16.77,16.78,2400.0,16.79,16.79,16.77,16.78,2400.0
2019-04-30 09:45:00,16.78,16.78,16.76,16.77,8464.0,16.78,16.78,16.76,16.77,8464.0
2019-04-30 09:50:00,16.79,16.82,16.78,16.81,277600.0,16.79,16.82,16.78,16.81,277600.0
2019-04-30 09:55:00,16.83,16.85,16.81,16.84,18752.0,16.83,16.85,16.81,16.84,18752.0
2019-04-30 10:00:00,16.84,16.86,16.84,16.85,31388.0,16.84,16.86,16.84,16.85,31388.0
2019-04-30 10:05:00,16.86,16.88,16.86,16.86,14892.0,16.86,16.88,16.86,16.86,14892.0
2019-04-30 10:10:00,16.86,16.86,16.83,16.85,18052.0,16.86,16.86,16.83,16.85,18052.0
2019-04-30 10:15:00,16.84,16.85,16.83,16.84,12432.0,16.84,16.85,16.83,16.84,12432.0
2019-04-30 10:20:00,16.85,16.86,16.84,16.85,40564.0,16.85,16.86,16.84,16.85,40564.0
2019-04-30 10:25:00,16.85,16.86,16.85,16.86,18336.0,16.85,16.86,16.85,16.86,18336.0
2019-04-30 10:30:00,16.86,16.86,16.86,16.86,60500.0,16.86,16.86,16.86,16.86,60500.0
2019-04-30 10:35:00,16.86,16.87,16.85,16.86,34812.0,16.86,16.87,16.85,16.86,34812.0
2019-04-30 10:40:00,16.86,16.87,16.85,16.85,23368.0,16.86,16.87,16.85,16.85,23368.0
2019-04-30 10:45:00,16.85,16.88,16.85,16.88,58000.0,16.85,16.88,16.85,16.88,58000.0
2019-04-30 10:50:00,16.88,16.89,16.86,16.86,38064.0,16.88,16.89,16.86,16.86,38064.0
2019-04-30 10:55:00,16.86,16.86,16.84,16.84,60000.0,16.86,16.86,16.84,16.84,60000.0
2019-04-30 11:00:00,16.84,16.85,16.82,16.82,21280.0,16.84,16.85,16.82,16.82,21280.0
2019-04-30 11:05:00,16.83,16.83,16.81,16.82,18800.0,16.83,16.83,16.81,16.82,18800.0
2019-04-30 11:10:00,16.81,16.83,16.8,16.82,32212.0,16.81,16.83,16.8,16.82,32212.0
2019-04-30 11:15:00,16.82,16.84,16.81,16.83,72520.0,16.82,16.84,16.81,16.83,72520.0
2019-04-30 11:20:00,16.83,16.83,16.82,16.83,73000.0,16.83,16.83,16.82,16.83,73000.0
2019-04-30 11:25:00,16.82,16.82,16.8,16.8,7600.0,16.82,16.82,16.8,16.8,7600.0
2019-04-30 11:30:00,16.8,16.8,16.79,16.79,20424.0,16.8,16.8,16.79,16.79,20424.0
2019-04-30 11:35:00,16.79,16.81,16.78,16.8,30884.0,16.79,16.81,16.78,16.8,30884.0
2019-04-30 11:40:00,16.8,16.81,16.79,16.81,16000.0,16.8,16.81,16.79,16.81,16000.0
2019-04-30 11:45:00,16.81,16.81,16.8,16.8,11668.0,16.81,16.81,16.8,16.8,11668.0
2019-04-30 11:50:00,16.8,16.82,16.8,16.81,26600.0,16.8,16.82,16.8,16.81,26600.0
2019-04-30 11:55:00,16.82,16.84,16.82,16.83,41816.0,16.82,16.84,16.82,16.83,41816.0
2019-04-30 12:00:00,16.83,16.83,16.83,16.83,10660.0,16.83,16.83,16.83,16.83,10660.0
2019-04-30 12:05:00,16.83,16.83,16.82,16.83,8800.0,16.83,16.83,16.82,16.83,8800.0
2019-04-30 12:10:00,16.83,16.84,16.83,16.84,16364.0,16.83,16.84,16.83,16.84,16364.0
2019-04-30 12:15:00,16.84,16.85,16.84,16.84,15600.0,16.84,16.85,16.84,16.84,15600.0
2019-04-30 12:20:00,16.84,16.86,16.84,16.86,103200.0,16.84,16.86,16.84,16.86,103200.0
2019-04-30 12:25:00,16.86,16.86,16.86,16.86,16000.0,16.86,16.86,16.86,16.86,16000.0
2019-04-30 12:30:00,16.86,16.86,16.85,16.85,39652.0,16.86,16.86,16.85,16.85,39652.0
2019-04-30 12:35:00,16.85,16.86,16.85,16.86,45032.0,16.85,16.86,16.85,16.86,45032.0
2019-04-30 12:40:00,16.86,16.86,16.86,16.86,50736.0,16.86,16.86,16.86,16.86,50736.0
2019-04-30 12:45:00,16.86,16.86,16.81,16.82,44636.0,16.86,16.86,16.81,16.82,44636.0
2019-04-30 12:50:00,16.82,16.82,16.8,16.81,33660.0,16.82,16.82,16.8,16.81,33660.0
2019-04-30 12:55:00,16.82,16.82,16.81,16.82,40700.0,16.82,16.82,16.81,16.82,40700.0
2019-04-30 13:00:00,16.82,16.83,16.82,16.83,30296.0,16.82,16.83,16.82,16.83,30296.0
2019-04-30 13:05:00,16.83,16.83,16.83,16.83,13044.0,16.83,16.83,16.83,16.83,13044.0
2019-04-30 13:10:00,16.83,16.83,16.83,16.83,9200.0,16.83,16.83,16.83,16.83,9200.0
2019-04-30 13:15:00,16.83,16.83,16.83,16.83,28456.0,16.83,16.83,16.83,16.83,28456.0
2019-04-30 13:20:00,16.83,16.83,16.82,16.82,10416.0,16.83,16.83,16.82,16.82,10416.0
2019-04-30 13:25:00,16.83,16.83,16.8,16.81,47540.0,16.83,16.83,16.8,16.81,47540.0
2019-04-30 13:30:00,16.8,16.81,16.8,16.8,23136.0,16.8,16.81,16.8,16.8,23136.0
2019-04-30 13:35:00,16.81,16.82,16.8,16.81,46560.0,16.81,16.82,16.8,16.81,46560.0
2019-04-30 13:40:00,16.81,16.83,16.81,16.83,27488.0,16.81,16.83,16.81,16.83,27488.0
2019-04-30 13:45:00,16.83,16.85,16.83,16.85,48668.0,16.83,16.85,16.83,16.85,48668.0
2019-04-30 13:50:00,16.85,16.86,16.85,16.86,30820.0,16.85,16.86,16.85,16.86,30820.0
2019-04-30 13:55:00,16.86,16.86,16.85,16.85,44844.0,16.86,16.86,16.85,16.85,44844.0
2019-04-30 14:00:00,16.86,16.86,16.85,16.85,20904.0,16.86,16.86,16.85,16.85,20904.0
2019-04-30 14:05:00,16.85,16.85,16.83,16.84,54680.0,16.85,16.85,16.83,16.84,54680.0
2019-04-30 14:10:00,16.83,16.84,16.82,16.82,43988.0,16.83,16.84,16.82,16.82,43988.0
2019-04-30 14:15:00,16.82,16.85,16.82,16.84,24368.0,16.82,16.85,16.82,16.84,24368.0
2019-04-30 14:20:00,16.84,16.84,16.84,16.84,18704.0,16.84,16.84,16.84,16.84,18704.0
2019-04-30 14:25:00,16.84,16.84,16.81,16.82,22732.0,16.84,16.84,16.81,16.82,22732.0
2019-04-30 14:30:00,16.82,16.83,16.82,16.83,21200.0,16.82,16.83,16.82,16.83,21200.0
2019-04-30 14:35:00,16.83,16.84,16.83,16.84,19780.0,16.83,16.84,16.83,16.84,19780.0
2019-04-30 14:40:00,16.83,16.86,16.83,16.85,29872.0,16.83,16.86,16.83,16.85,29872.0
2019-04-30 14:45:00,16.85,16.86,16.85,16.85,167620.0,16.85,16.86,16.85,16.85,167620.0
2019-04-30 14:50:00,16.85,16.86,16.84,16.85,34752.0,16.85,16.86,16.84,16.85,34752.0
2019-04-30 14:55:00,16.84,16.85,16.84,16.84,16916.0,16.84,16.85,16.84,16.84,16916.0
2019-04-30 15:00:00,16.84,16.84,16.83,16.84,85056.0,16.84,16.84,16.83,16.84,85056.0
2019-04-30 15:05:00,16.84,16.86,16.84,16.86,32584.0,16.84,16.86,16.84,16.86,32584.0
2019-04-30 15:10:00,16.86,16.86,16.84,16.85,38976.0,16.86,16.86,16.84,16.85,38976.0
2019-04-30 15:15:00,16.85,16.85,16.84,16.84,34948.0,16.85,16.85,16.84,16.84,34948.0
2019-04-30 15:20:00,16.84,16.85,16.84,16.84,47400.0,16.84,16.85,16.84,16.84,47400.0
2019-04-30 15:25:00,16.85,16.85,16.84,16.84,33116.0,16.85,16.85,16.84,16.84,33116.0
2019-04-30 15:30:00,16.84,16.85,16.84,16.85,37448.0,16.84,16.85,16.84,16.85,37448.0
2019-04-30 15:35:00,16.85,16.85,16.84,16.85,43728.0,16.85,16.85,16.84,16.85,43728.0
2019-04-30 15:40:00,16.85,16.86,16.84,16.85,41680.0,16.85,16.86,16.84,16.85,41680.0
2019-04-30 15:45:00,16.85,16.85,16.84,16.85,75296.0,16.85,16.85,16.84,16.85,75296.0
2019-04-30 15:50:00,16.85,16.85,16.82,16.85,160480.0,16.85,16.85,16.82,16.85,160480.0
2019-04-30 15:55:00,16.84,16.85,16.83,16.83,489712.0,16.84,16.85,16.83,16.83,489712.0
2019-05-01 09:30:00,16.82,16.87,16.73,16.74,115568.0,16.82,16.87,16.73,16.74,115568.0
2019-05-01 09:35:00,16.75,16.78,16.74,16.76,16072.0,16.75,16.78,16.74,16.76,16072.0
2019-05-01 09:40:00,16.76,16.77,16.75,16.75,12832.0,16.76,16.77,16.75,16.75,12832.0
2019-05-01 09:45:00,16.75,16.78,16.75,16.78,63960.0,16.75,16.78,16.75,16.78,63960.0
2019-05-01 09:50:00,16.79,16.79,16.77,16.78,11600.0,16.79,16.79,16.77,16.78,11600.0
2019-05-01 09:55:00,16.79,16.79,16.75,16.75,23316.0,16.79,16.79,16.75,16.75,23316.0
2019-05-01 10:00:00,16.74,16.75,16.71,16.71,30120.0,16.74,16.75,16.71,16.71,30120.0
2019-05-01 10:05:00,16.7,16.71,16.67,16.68,31548.0,16.7,16.71,16.67,16.68,31548.0
2019-05-01 10:10:00,16.68,16.69,16.67,16.69,27328.0,16.68,16.69,16.67,16.69,27328.0
2019-05-01 10:15:00,16.7,16.7,16.68,16.68,8100.0,16.7,16.7,16.68,16.68,8100.0
2019-05-01 10:20:00,16.69,16.69,16.67,16.68,9712.0,16.69,16.69,16.67,16.68,9712.0
2019-05-01 10:25:00,16.67,16.68,16.67,16.68,3280.0,16.67,16.68,16.67,16.68,3280.0
2019-05-01 10:30:00,16.67,16.69,16.67,16.68,9636.0,16.67,16.69,16.67,16.68,9636.0
2019-05-01 10:35:00,16.67,16.68,16.67,16.67,6096.0,16.67,16.68,16.67,16.67,6096.0
2019-05-01 10:40:00,16.68,16.68,16.67,16.67,8336.0,16.68,16.68,16.67,16.67,8336.0
2019-05-01 10:45:00,16.69,16.7,16.68,16.69,11608.0,16.69,16.7,16.68,16.69,11608.0
2019-05-01 10:50:00,16.7,16.72,16.7,16.72,17488.0,16.7,16.72,16.7,16.72,17488.0
2019-05-01 10:55:00,16.73,16.73,16.72,16.72,12572.0,16.73,16.73,16.72,16.72,12572.0
2019-05-01 11:00:00,16.71,16.72,16.7,16.72,29232.0,16.71,16.72,16.7,16.72,29232.0
2019-05-01 11:05:00,16.72,16.74,16.71,16.74,77040.0,16.72,16.74,16.71,16.74,77040.0
2019-05-01 11:10:00,16.74,16.75,16.73,16.74,18168.0,16.74,16.75,16.73,16.74,18168.0
2019-05-01 11:15:00,16.75,16.75,16.74,16.74,9064.0,16.75,16.75,16.74,16.74,9064.0
2019-05-01 11:20:00,16.74,16.79,16.74,16.78,165760.0,16.74,16.79,16.74,16.78,165760.0
2019-05-01 11:25:00,16.79,16.8,16.78,16.8,112340.0,16.79,16.8,16.78,16.8,112340.0
2019-05-01 11:30:00,16.8,16.8,16.8,16.8,26800.0,16.8,16.8,16.8,16.8,26800.0
2019-05-01 11:35:00,16.8,16.81,16.8,16.81,39648.0,16.8,16.81,16.8,16.81,39648.0
2019-05-01 11:40:00,16.81,16.82,16.81,16.82,13200.0,16.81,16.82,16.81,16.82,13200.0
2019-05-01 11:45:00,16.82,16.82,16.79,16.79,28296.0,16.82,16.82,16.79,16.79,28296.0
2019-05-01 11:50:00,16.79,16.79,16.79,16.79,8728.0,16.79,16.79,16.79,16.79,8728.0
2019-05-01 11:55:00,16.8,16.8,16.79,16.79,12960.0,16.8,16.8,16.79,16.79,12960.0
2019-05-01 12:00:00,16.79,16.79,16.77,16.78,43416.0,16.79,16.79,16.77,16.78,43416.0
2019-05-01 12:05:00,16.78,16.78,16.77,16.77,18800.0,16.78,16.78,16.77,16.77,18800.0
2019-05-01 12:10:00,16.78,16.78,16.77,16.78,76452.0,16.78,16.78,16.77,16.78,76452.0
2019-05-01 12:15:00,16.78,16.79,16.78,16.78,54960.0,16.78,16.79,16.78,16.78,54960.0
2019-05-01 12:20:00,16.78,16.78,16.74,16.74,101200.0,16.78,16.78,16.74,16.74,101200.0
2019-05-01 12:25:00,16.74,16.75,16.74,16.74,24800.0,16.74,16.75,16.74,16.74,24800.0
2019-05-01 12:30:00,16.73,16.73,16.72,16.73,14800.0,16.73,16.73,16.72,16.73,14800.0
2019-05-01 12:35:00,16.73,16.73,16.71,16.71,31292.0,16.73,16.73,16.71,16.71,31292.0
2019-05-01 12:40:00,16.71,16.72,16.7,16.72,14540.0,16.71,16.72,16.7,16.72,14540.0
2019-05-01 12:45:00,16.72,16.73,16.71,16.72,10056.0,16.72,16.73,16.71,16.72,10056.0
2019-05-01 12:50:00,16.72,16.73,16.72,16.73,3732.0,16.72,16.73,16.72,16.73,3732.0
2019-05-01 12:55:00,16.73,16.74,16.73,16.73,8000.0,16.73,16.74,16.73,16.73,8000.0
2019-05-01 13:00:00,16.74,16.75,16.74,16.74,10208.0,16.74,16.75,16.74,16.74,10208.0
2019-05-01 13:05:00,16.73,16.73,16.72,16.73,5200.0,16.73,16.73,16.72,16.73,5200.0
2019-05-01 13:10:00,16.72,16.73,16.71,16.72,8840.0,16.72,16.73,16.71,16.72,8840.0
2019-05-01 13:15:00,16.73,16.74,16.72,16.73,8824.0,16.73,16.74,16.72,16.73,8824.0
2019-05-01 13:20:00,16.72,16.73,16.72,16.72,16224.0,16.72,16.73,16.72,16.72,16224.0
2019-05-01 13:25:00,16.72,16.72,16.71,16.72,4800.0,16.72,16.72,16.71,16.72,4800.0
2019-05-01 13:30:00,16.72,16.74,16.71,16.72,10456.0,16.72,16.74,16.71,16.72,10456.0
2019-05-01 13:35:00,16.73,16.73,16.73,16.73,2800.0,16.73,16.73,16.73,16.73,2800.0
2019-05-01 13:40:00,16.73,16.73,16.71,16.71,20000.0,16.73,16.73,16.71,16.71,20000.0
2019-05-01 13:45:00,16.71,16.73,16.71,16.72,32264.0,16.71,16.73,16.71,16.72,32264.0
2019-05-01 13:50:00,16.72,16.72,16.71,16.72,25156.0,16.72,16.72,16.71,16.72,25156.0
2019-05-01 13:55:00,16.72,16.73,16.71,16.71,34628.0,16.72,16.73,16.71,16.71,34628.0
2019-05-01 14:00:00,16.73,16.75,16.72,16.75,90552.0,16.73,16.75,16.72,16.75,90552.0
2019-05-01 14:05:00,16.75,16.75,16.73,16.75,58540.0,16.75,16.75,16.73,16.75,58540.0
2019-05-01 14:10:00,16.75,16.75,16.74,16.74,22036.0,16.75,16.75,16.74,16.74,22036.0
2019-05-01 14:15:00,16.74,16.76,16.74,16.76,35176.0,16.74,16.76,16.74,16.76,35176.0
2019-05-01 14:20:00,16.76,16.77,16.76,16.77,36312.0,16.76,16.77,16.76,16.77,36312.0
2019-05-01 14:25:00,16.77,16.77,16.76,16.76,10424.0,16.77,16.77,16.76,16.76,10424.0
2019-05-01 14:30:00,16.75,16.76,16.73,16.74,45680.0,16.75,16.76,16.73,16.74,45680.0
2019-05-01 14:35:00,16.74,16.74,16.68,16.68,39068.0,16.74,16.74,16.68,16.68,39068.0
2019-05-01 14:40:00,16.67,16.7,16.65,16.68,37808.0,16.67,16.7,16.65,16.68,37808.0
2019-05-01 14:45:00,16.69,16.69,16.67,16.67,16592.0,16.69,16.69,16.67,16.67,16592.0
2019-05-01 14:50:00,16.67,16.69,16.67,16.68,29404.0,16.67,16.69,16.67,16.68,29404.0
2019-05-01 14:55:00,16.68,16.68,16.67,16.68,30080.0,16.68,16.68,16.67,16.68,30080.0
2019-05-01 15:00:00,16.68,16.68,16.65,16.65,73192.0,16.68,16.68,16.65,16.65,73192.0
2019-05-01 15:05:00,16.65,16.66,16.64,16.66,27600.0,16.65,16.66,16.64,16.66,27600.0
2019-05-01 15:10:00,16.66,16.66,16.64,16.65,29424.0,16.66,16.66,16.64,16.65,29424.0
2019-05-01 15:15:00,16.66,16.66,16.65,16.65,36800.0,16.66,16.66,16.65,16.65,36800.0
2019-05-01 15:20:00,16.65,16.65,16.6,16.6,93372.0,16.65,16.65,16.6,16.6,93372.0
2019-05-01 15:25:00,16.6,16.61,16.58,16.58,70884.0,16.6,16.61,16.58,16.58,70884.0
2019-05-01 15:30:00,16.58,16.58,16.56,16.56,106708.0,16.58,16.58,16.56,16.56,106708.0
2019-05-01 15:35:00,16.57,16.6,16.57,16.57,100568.0,16.57,16.6,16.57,16.57,100568.0
2019-05-01 15:40:00,16.57,16.58,16.56,16.57,81636.0,16.57,16.58,16.56,16.57,81636.0
2019-05-01 15:45:00,16.57,16.57,16.52,16.54,99608.0,16.57,16.57,16.52,16.54,99608.0
2019-05-01 15:50:00,16.54,16.54,16.5,16.5,118928.0,16.54,16.54,16.5,16.5,118928.0
2019-05-01 15:55:00,16.5,16.52,16.5,16.5,353692.0,16.5,16.52,16.5,16.5,353692.0
2019-05-02 09:30:00,16.51,16.55,16.45,16.52,78208.0,16.51,16.55,16.45,16.52,78208.0
2019-05-02 09:35:00,16.48,16.6,16.48,16.59,29816.0,16.48,16.6,16.48,16.59,29816.0
2019-05-02 09:40:00,16.59,16.65,16.59,16.61,27216.0,16.59,16.65,16.59,16.61,27216.0
2019-05-02 09:45:00,16.61,16.63,16.59,16.59,23532.0,16.61,16.63,16.59,16.59,23532.0
2019-05-02 09:50:00,16.59,16.6,16.56,16.59,32800.0,16.59,16.6,16.56,16.59,32800.0
2019-05-02 09:55:00,16.59,16.61,16.56,16.56,23620.0,16.59,16.61,16.56,16.56,23620.0
2019-05-02 10:00:00,16.56,16.61,16.56,16.58,20872.0,16.56,16.61,16.56,16.58,20872.0
2019-05-02 10:05:00,16.58,16.61,16.55,16.61,53132.0,16.58,16.61,16.55,16.61,53132.0
2019-05-02 10:10:00,16.61,16.62,16.59,16.6,51988.0,16.61,16.62,16.59,16.6,51988.0
2019-05-02 10:15:00,16.61,16.63,16.61,16.62,18624.0,16.61,16.63,16.61,16.62,18624.0
2019-05-02 10:20:00,16.62,16.65,16.62,16.63,26844.0,16.62,16.65,16.62,16.63,26844.0
2019-05-02 10:25:00,16.63,16.64,16.61,16.61,15012.0,16.63,16.64,16.61,16.61,15012.0
2019-05-02 10:30:00,16.61,16.63,16.6,16.61,23136.0,16.61,16.63,16.6,16.61,23136.0
2019-05-02 10:35:00,16.62,16.64,16.61,16.63,47608.0,16.62,16.64,16.61,16.63,47608.0
2019-05-02 10:40:00,16.62,16.62,16.58,16.59,34400.0,16.62,16.62,16.58,16.59,34400.0
2019-05-02 10:45:00,16.58,16.6,16.58,16.6,29640.0,16.58,16.6,16.58,16.6,29640.0
2019-05-02 10:50:00,16.6,16.6,16.55,16.57,48800.0,16.6,16.6,16.55,16.57,48800.0
2019-05-02 10:55:00,16.57,16.58,16.57,16.58,12400.0,16.57,16.58,16.57,16.58,12400.0
2019-05-02 11:00:00,16.58,16.59,16.56,16.59,26800.0,16.58,16.59,16.56,16.59,26800.0
2019-05-02 11:05:00,16.59,16.6,16.59,16.59,18120.0,16.59,16.6,16.59,16.59,18120.0
2019-05-02 11:10:00,16.59,16.59,16.56,16.57,27304.0,16.59,16.59,16.56,16.57,27304.0
2019-05-02 11:15:00,16.57,16.57,16.56,16.57,15280.0,16.57,16.57,16.56,16.57,15280.0
2019-05-02 11:20:00,16.57,16.57,16.51,16.51,26584.0,16.57,16.57,16.51,16.51,26584.0
2019-05-02 11:25:00,16.51,16.52,16.5,16.51,33956.0,16.51,16.52,16.5,16.51,33956.0
2019-05-02 11:30:00,16.51,16.56,16.51,16.55,12936.0,16.51,16.56,16.51,16.55,12936.0
2019-05-02 11:35:00,16.56,16.56,16.55,16.56,12980.0,16.56,16.56,16.55,16.56,12980.0
2019-05-02 11:40:00,16.55,16.55,16.5,16.5,53200.0,16.55,16.55,16.5,16.5,53200.0
2019-05-02 11:45:00,16.48,16.49,16.46,16.49,53820.0,16.48,16.49,16.46,16.49,53820.0
2019-05-02 11:50:00,16.48,16.5,16.47,16.49,14820.0,16.48,16.5,16.47,16.49,14820.0
2019-05-02 11:55:00,16.48,16.5,16.47,16.5,12600.0,16.48,16.5,16.47,16.5,12600.0
2019-05-02 12:00:00,16.5,16.52,16.49,16.51,19200.0,16.5,16.52,16.49,16.51,19200.0
2019-05-02 12:05:00,16.52,16.53,16.51,16.52,48232.0,16.52,16.53,16.51,16.52,48232.0
2019-05-02 12:10:00,16.52,16.54,16.52,16.52,14000.0,16.52,16.54,16.52,16.52,14000.0
2019-05-02 12:15:00,16.53,16.53,16.5,16.51,39148.0,16.53,16.53,16.5,16.51,39148.0
2019-05-02 12:20:00,16.52,16.58,16.52,16.58,37008.0,16.52,16.58,16.52,16.58,37008.0
2019-05-02 12:25:00,16.58,16.58,16.54,16.57,66076.0,16.58,16.58,16.54,16.57,66076.0
2019-05-02 12:30:00,16.57,16.58,16.56,16.58,30884.0,16.57,16.58,16.56,16.58,30884.0
2019-05-02 12:35:00,16.58,16.61,16.57,16.61,18400.0,16.58,16.61,16.57,16.61,18400.0
2019-05-02 12:40:00,16.6,16.6,16.57,16.57,31404.0,16.6,16.6,16.57,16.57,31404.0
2019-05-02 12:45:00,16.57,16.59,16.57,16.58,20424.0,16.57,16.59,16.57,16.58,20424.0
2019-05-02 12:50:00,16.59,16.61,16.57,16.61,17360.0,16.59,16.61,16.57,16.61,17360.0
2019-05-02 12:55:00,16.6,16.6,16.58,16.6,16900.0,16.6,16.6,16.58,16.6,16900.0
2019-05-02 13:00:00,16.6,16.61,16.6,16.6,14440.0,16.6,16.61,16.6,16.6,14440.0
2019-05-02 13:05:00,16.6,16.63,16.6,16.63,8000.0,16.6,16.63,16.6,16.63,8000.0
2019-05-02 13:10:00,16.63,16.65,16.63,16.63,20284.0,16.63,16.65,16.63,16.63,20284.0
2019-05-02 13:15:00,16.64,16.64,16.63,16.64,17224.0,16.64,16.64,16.63,16.64,17224.0
2019-05-02 13:20:00,16.64,16.65,16.64,16.65,12832.0,16.64,16.65,16.64,16.65,12832.0
2019-05-02 13:25:00,16.64,16.66,16.64,16.65,9600.0,16.64,16.66,16.64,16.65,9600.0
2019-05-02 13:30:00,16.66,16.66,16.64,16.65,13984.0,16.66,16.66,16.64,16.65,13984.0
2019-05-02 13:35:00,16.65,16.68,16.65,16.68,26800.0,16.65,16.68,16.65,16.68,26800.0
2019-05-02 13:40:00,16.67,16.68,16.65,16.65,30900.0,16.67,16.68,16.65,16.65,30900.0
2019-05-02 13:45:00,16.64,16.66,16.63,16.64,51440.0,16.64,16.66,16.63,16.64,51440.0
2019-05-02 13:50:00,16.64,16.66,16.63,16.66,11568.0,16.64,16.66,16.63,16.66,11568.0
2019-05-02 13:55:00,16.65,16.68,16.65,16.66,73644.0,16.65,16.68,16.65,16.66,73644.0
2019-05-02 14:00:00,16.66,16.67,16.66,16.67,25656.0,16.66,16.67,16.66,16.67,25656.0
2019-05-02 14:05:00,16.68,16.68,16.64,16.65,33428.0,16.68,16.68,16.64,16.65,33428.0
2019-05-02 14:10:00,16.65,16.67,16.63,16.65,34076.0,16.65,16.67,16.63,16.65,34076.0
2019-05-02 14:15:00,16.65,16.66,16.64,16.65,17440.0,16.65,16.66,16.64,16.65,17440.0
2019-05-02 14:20:00,16.65,16.66,16.63,16.65,50612.0,16.65,16.66,16.63,16.65,50612.0
2019-05-02 14:25:00,16.64,16.65,16.62,16.63,68164.0,16.64,16.65,16.62,16.63,68164.0
2019-05-02 14:30:00,16.64,16.65,16.63,16.63,30880.0,16.64,16.65,16.63,16.63,30880.0
2019-05-02 14:35:00,16.63,16.64,16.63,16.63,14340.0,16.63,16.64,16.63,16.63,14340.0
2019-05-02 14:40:00,16.64,16.65,16.62,16.65,16004.0,16.64,16.65,16.62,16.65,16004.0
2019-05-02 14:45:00,16.66,16.67,16.61,16.63,27400.0,16.66,16.67,16.61,16.63,27400.0
2019-05-02 14:50:00,16.63,16.64,16.61,16.63,87076.0,16.63,16.64,16.61,16.63,87076.0
2019-05-02 14:55:00,16.63,16.63,16.61,16.61,44688.0,16.63,16.63,16.61,16.61,44688.0
2019-05-02 15:00:00,16.62,16.63,16.61,16.62,20352.0,16.62,16.63,16.61,16.62,20352.0
2019-05-02 15:05:00,16.63,16.67,16.63,16.66,58364.0,16.63,16.67,16.63,16.66,58364.0
2019-05-02 15:10:00,16.67,16.7,16.67,16.7,39344.0,16.67,16.7,16.67,16.7,39344.0
2019-05-02 15:15:00,16.7,16.7,16.67,16.67,40016.0,16.7,16.7,16.67,16.67,40016.0
2019-05-02 15:20:00,16.66,16.68,16.65,16.67,30420.0,16.66,16.68,16.65,16.67,30420.0
2019-05-02 15:25:00,16.67,16.67,16.65,16.67,38824.0,16.67,16.67,16.65,16.67,38824.0
2019-05-02 15:30:00,16.67,16.68,16.66,16.66,41664.0,16.67,16.68,16.66,16.66,41664.0
2019-05-02 15:35:00,16.66,16.67,16.65,16.66,46680.0,16.66,16.67,16.65,16.66,46680.0
2019-05-02 15:40:00,16.66,16.67,16.65,16.66,75336.0,16.66,16.67,16.65,16.66,75336.0
2019-05-02 15:45:00,16.66,16.68,16.66,16.68,35276.0,16.66,16.68,16.66,16.68,35276.0
2019-05-02 15:50:00,16.68,16.69,16.68,16.69,83536.0,16.68,16.69,16.68,16.69,83536.0
2019-05-02 15:55:00,16.69,16.7,16.63,16.68,324236.0,16.69,16.7,16.63,16.68,324236.0
2019-05-03 09:30:00,16.74,16.81,16.69,16.76,63060.0,16.74,16.81,16.69,16.76,63060.0
2019-05-03 09:35:00,16.77,16.79,16.77,16.77,7200.0,16.77,16.79,16.77,16.77,7200.0
2019-05-03 09:40:00,16.77,16.78,16.77,16.77,12568.0,16.77,16.78,16.77,16.77,12568.0
2019-05-03 09:45:00,16.77,16.78,16.73,16.74,33092.0,16.77,16.78,16.73,16.74,33092.0
2019-05-03 09:50:00,16.75,16.75,16.71,16.71,18828.0,16.75,16.75,16.71,16.71,18828.0
2019-05-03 09:55:00,16.74,16.75,16.74,16.75,17260.0,16.74,16.75,16.74,16.75,17260.0
2019-05-03 10:00:00,16.75,16.75,16.73,16.74,31316.0,16.75,16.75,16.73,16.74,31316.0
2019-05-03 10:05:00,16.75,16.75,16.7,16.73,14504.0,16.75,16.75,16.7,16.73,14504.0
2019-05-03 10:10:00,16.75,16.75,16.73,16.75,12152.0,16.75,16.75,16.73,16.75,12152.0
2019-05-03 10:15:00,16.75,16.75,16.74,16.74,23232.0,16.75,16.75,16.74,16.74,23232.0
2019-05-03 10:20:00,16.76,16.76,16.73,16.73,16180.0,16.76,16.76,16.73,16.73,16180.0
2019-05-03 10:25:00,16.74,16.75,16.73,16.73,14600.0,16.74,16.75,16.73,16.73,14600.0
2019-05-03 10:30:00,16.73,16.75,16.73,16.75,13056.0,16.73,16.75,16.73,16.75,13056.0
2019-05-03 10:35:00,16.74,16.75,16.72,16.72,17748.0,16.74,16.75,16.72,16.72,17748.0
2019-05-03 10:40:00,16.72,16.74,16.72,16.74,14800.0,16.72,16.74,16.72,16.74,14800.0
2019-05-03 10:45:00,16.75,16.76,16.74,16.75,25932.0,16.75,16.76,16.74,16.75,25932.0
2019-05-03 10:50:00,16.75,16.75,16.73,16.75,15420.0,16.75,16.75,16.73,16.75,15420.0
2019-05-03 10:55:00,16.75,16.76,16.74,16.75,22200.0,16.75,16.76,16.74,16.75,22200.0
2019-05-03 11:00:00,16.75,16.76,16.75,16.75,53568.0,16.75,16.76,16.75,16.75,53568.0
2019-05-03 11:05:00,16.75,16.75,16.74,16.74,16932.0,16.75,16.75,16.74,16.74,16932.0
2019-05-03 11:10:00,16.75,16.75,16.74,16.75,24332.0,16.75,16.75,16.74,16.75,24332.0
2019-05-03 11:15:00,16.74,16.75,16.74,16.75,17648.0,16.74,16.75,16.74,16.75,17648.0
2019-05-03 11:20:00,16.75,16.75,16.74,16.74,10328.0,16.75,16.75,16.74,16.74,10328.0
2019-05-03 11:25:00,16.74,16.75,16.74,16.75,15736.0,16.74,16.75,16.74,16.75,15736.0
2019-05-03 11:30:00,16.75,16.75,16.74,16.74,12900.0,16.75,16.75,16.74,16.74,12900.0
2019-05-03 11:35:00,16.75,16.76,16.74,16.75,38532.0,16.75,16.76,16.74,16.75,38532.0
2019-05-03 11:40:00,16.75,16.75,16.74,16.75,8400.0,16.75,16.75,16.74,16.75,8400.0
2019-05-03 11:45:00,16.75,16.75,16.74,16.74,19552.0,16.75,16.75,16.74,16.74,19552.0
2019-05-03 11:50:00,16.75,16.75,16.75,16.75,29016.0,16.75,16.75,16.75,16.75,29016.0
2019-05-03 11:55:00,16.75,16.75,16.74,16.75,21736.0,16.75,16.75,16.74,16.75,21736.0
2019-05-03 12:00:00,16.75,16.75,16.75,16.75,14400.0,16.75,16.75,16.75,16.75,14400.0
2019-05-03 12:05:00,16.75,16.75,16.74,16.74,32628.0,16.75,16.75,16.74,16.74,32628.0
2019-05-03 12:10:00,16.74,16.74,16.74,16.74,11920.0,16.74,16.74,16.74,16.74,11920.0
2019-05-03 12:15:00,16.74,16.75,16.74,16.74,10584.0,16.74,16.75,16.74,16.74,10584.0
2019-05-03 12:20:00,16.75,16.75,16.74,16.75,13640.0,16.75,16.75,16.74,16.75,13640.0
2019-05-03 12:25:00,16.75,16.75,16.75,16.75,71036.0,16.75,16.75,16.75,16.75,71036.0
2019-05-03 12:30:00,16.75,16.75,16.75,16.75,21016.0,16.75,16.75,16.75,16.75,21016.0
2019-05-03 12:35:00,16.75,16.75,16.73,16.74,24560.0,16.75,16.75,16.73,16.74,24560.0
2019-05-03 12:40:00,16.73,16.74,16.73,16.73,4800.0,16.73,16.74,16.73,16.73,4800.0
2019-05-03 12:45:00,16.72,16.73,16.72,16.73,5200.0,16.72,16.73,16.72,16.73,5200.0
2019-05-03 12:50:00,16.73,16.74,16.73,16.74,6800.0,16.73,16.74,16.73,16.74,6800.0
2019-05-03 12:55:00,16.75,16.75,16.74,16.74,4000.0,16.75,16.75,16.74,16.74,4000.0
2019-05-03 13:00:00,16.74,16.75,16.74,16.74,9092.0,16.74,16.75,16.74,16.74,9092.0
2019-05-03 13:05:00,16.74,16.75,16.74,16.74,7896.0,16.74,16.75,16.74,16.74,7896.0
2019-05-03 13:10:00,16.74,16.75,16.74,16.75,5068.0,16.74,16.75,16.74,16.75,5068.0
2019-05-03 13:15:00,16.75,16.75,16.74,16.75,25672.0,16.75,16.75,16.74,16.75,25672.0
2019-05-03 13:20:00,16.75,16.75,16.74,16.74,53744.0,16.75,16.75,16.74,16.74,53744.0
2019-05-03 13:25:00,16.74,16.74,16.73,16.74,36444.0,16.74,16.74,16.73,16.74,36444.0
2019-05-03 13:30:00,16.74,16.75,16.73,16.75,53296.0,16.74,16.75,16.73,16.75,53296.0
2019-05-03 13:35:00,16.75,16.75,16.74,16.75,72488.0,16.75,16.75,16.74,16.75,72488.0
2019-05-03 13:40:00,16.75,16.75,16.74,16.75,28780.0,16.75,16.75,16.74,16.75,28780.0
2019-05-03 13:45:00,16.75,16.75,16.74,16.75,9280.0,16.75,16.75,16.74,16.75,9280.0
2019-05-03 13:50:00,16.75,16.79,16.74,16.77,103088.0,16.75,16.79,16.74,16.77,103088.0
2019-05-03 13:55:00,16.76,16.77,16.76,16.77,33048.0,16.76,16.77,16.76,16.77,33048.0
2019-05-03 14:00:00,16.77,16.78,16.75,16.75,41956.0,16.77,16.78,16.75,16.75,41956.0
2019-05-03 14:05:00,16.75,16.75,16.74,16.75,15600.0,16.75,16.75,16.74,16.75,15600.0
2019-05-03 14:10:00,16.74,16.77,16.74,16.77,23520.0,16.74,16.77,16.74,16.77,23520.0
2019-05-03 14:15:00,16.77,16.77,16.74,16.75,20400.0,16.77,16.77,16.74,16.75,20400.0
2019-05-03 14:20:00,16.74,16.74,16.73,16.73,26720.0,16.74,16.74,16.73,16.73,26720.0
2019-05-03 14:25:00,16.74,16.74,16.72,16.72,19672.0,16.74,16.74,16.72,16.72,19672.0
2019-05-03 14:30:00,16.73,16.73,16.71,16.72,21892.0,16.73,16.73,16.71,16.72,21892.0
2019-05-03 14:35:00,16.72,16.72,16.71,16.71,7292.0,16.72,16.72,16.71,16.71,7292.0
2019-05-03 14:40:00,16.72,16.75,16.71,16.75,7148.0,16.72,16.75,16.71,16.75,7148.0
2019-05-03 14:45:00,16.75,16.77,16.75,16.77,8844.0,16.75,16.77,16.75,16.77,8844.0
2019-05-03 14:50:00,16.77,16.77,16.75,16.76,37908.0,16.77,16.77,16.75,16.76,37908.0
2019-05-03 14:55:00,16.75,16.77,16.75,16.76,11272.0,16.75,16.77,16.75,16.76,11272.0
2019-05-03 15:00:00,16.76,16.76,16.75,16.75,27344.0,16.76,16.76,16.75,16.75,27344.0
2019-05-03 15:05:00,16.75,16.76,16.75,16.76,31100.0,16.75,16.76,16.75,16.76,31100.0
2019-05-03 15:10:00,16.76,16.78,16.76,16.77,16060.0,16.76,16.78,16.76,16.77,16060.0
2019-05-03 15:15:00,16.78,16.79,16.77,16.78,48112.0,16.78,16.79,16.77,16.78,48112.0
2019-05-03 15:20:00,16.78,16.79,16.74,16.77,99088.0,16.78,16.79,16.74,16.77,99088.0
2019-05-03 15:25:00,16.76,16.77,16.74,16.74,33580.0,16.76,16.77,16.74,16.74,33580.0
2019-05-03 15:30:00,16.74,16.76,16.74,16.76,38800.0,16.74,16.76,16.74,16.76,38800.0
2019-05-03 15:35:00,16.76,16.76,16.75,16.75,42040.0,16.76,16.76,16.75,16.75,42040.0
2019-05-03 15:40:00,16.75,16.76,16.75,16.75,37156.0,16.75,16.76,16.75,16.75,37156.0
2019-05-03 15:45:00,16.75,16.77,16.75,16.77,60456.0,16.75,16.77,16.75,16.77,60456.0
2019-05-03 15:50:00,16.77,16.79,16.77,16.78,90716.0,16.77,16.79,16.77,16.78,90716.0
2019-05-03 15:55:00,16.78,16.8,16.78,16.78,218652.0,16.78,16.8,16.78,16.78,218652.0
2019-05-06 09:30:00,16.54,16.54,16.36,16.52,96016.0,16.54,16.54,16.36,16.52,96016.0
2019-05-06 09:35:00,16.54,16.55,16.52,16.55,2800.0,16.54,16.55,16.52,16.55,2800.0
2019-05-06 09:40:00,16.55,16.59,16.49,16.59,71376.0,16.55,16.59,16.49,16.59,71376.0
2019-05-06 09:45:00,16.58,16.6,16.57,16.6,16800.0,16.58,16.6,16.57,16.6,16800.0
2019-05-06 09:50:00,16.6,16.61,16.58,16.6,32024.0,16.6,16.61,16.58,16.6,32024.0
2019-05-06 09:55:00,16.6,16.61,16.59,16.59,46244.0,16.6,16.61,16.59,16.59,46244.0
2019-05-06 10:00:00,16.59,16.59,16.57,16.57,39296.0,16.59,16.59,16.57,16.57,39296.0
2019-05-06 10:05:00,16.57,16.61,16.56,16.6,16800.0,16.57,16.61,16.56,16.6,16800.0
2019-05-06 10:10:00,16.6,16.63,16.59,16.61,32000.0,16.6,16.63,16.59,16.61,32000.0
2019-05-06 10:15:00,16.61,16.63,16.6,16.62,15880.0,16.61,16.63,16.6,16.62,15880.0
2019-05-06 10:20:00,16.62,16.63,16.61,16.61,7632.0,16.62,16.63,16.61,16.61,7632.0
2019-05-06 10:25:00,16.62,16.62,16.57,16.6,6896.0,16.62,16.62,16.57,16.6,6896.0
2019-05-06 10:30:00,16.59,16.62,16.59,16.61,5216.0,16.59,16.62,16.59,16.61,5216.0
2019-05-06 10:35:00,16.61,16.63,16.6,16.61,13536.0,16.61,16.63,16.6,16.61,13536.0
2019-05-06 10:40:00,16.63,16.63,16.61,16.61,17200.0,16.63,16.63,16.61,16.61,17200.0
2019-05-06 10:45:00,16.61,16.64,16.6,16.64,12192.0,16.61,16.64,16.6,16.64,12192.0
2019-05-06 10:50:00,16.65,16.67,16.64,16.67,12000.0,16.65,16.67,16.64,16.67,12000.0
2019-05-06 10:55:00,16.67,16.68,16.66,16.66,18172.0,16.67,16.68,16.66,16.66,18172.0
2019-05-06 11:00:00,16.66,16.67,16.64,16.66,20688.0,16.66,16.67,16.64,16.66,20688.0
2019-05-06 11:05:00,16.67,16.68,16.65,16.67,10008.0,16.67,16.68,16.65,16.67,10008.0
2019-05-06 11:10:00,16.67,16.67,16.65,16.67,6800.0,16.67,16.67,16.65,16.67,6800.0
2019-05-06 11:15:00,16.67,16.7,16.67,16.69,10308.0,16.67,16.7,16.67,16.69,10308.0
2019-05-06 11:20:00,16.69,16.71,16.69,16.71,10972.0,16.69,16.71,16.69,16.71,10972.0
2019-05-06 11:25:00,16.7,16.7,16.68,16.69,56200.0,16.7,16.7,16.68,16.69,56200.0
2019-05-06 11:30:00,16.68,16.7,16.66,16.66,36768.0,16.68,16.7,16.66,16.66,36768.0
2019-05-06 11:35:00,16.66,16.68,16.66,16.67,14284.0,16.66,16.68,16.66,16.67,14284.0
2019-05-06 11:40:00,16.66,16.67,16.66,16.67,5360.0,16.66,16.67,16.66,16.67,5360.0
2019-05-06 11:45:00,16.68,16.71,16.68,16.69,16412.0,16.68,16.71,16.68,16.69,16412.0
2019-05-06 11:50:00,16.67,16.68,16.66,16.67,10596.0,16.67,16.68,16.66,16.67,10596.0
2019-05-06 11:55:00,16.67,16.67,16.66,16.67,5200.0,16.67,16.67,16.66,16.67,5200.0
2019-05-06 12:00:00,16.68,16.68,16.64,16.65,34800.0,16.68,16.68,16.64,16.65,34800.0
2019-05-06 12:05:00,16.65,16.65,16.64,16.65,9600.0,16.65,16.65,16.64,16.65,9600.0
2019-05-06 12:10:00,16.65,16.67,16.65,16.66,7980.0,16.65,16.67,16.65,16.66,7980.0
2019-05-06 12:15:00,16.66,16.67,16.65,16.66,12800.0,16.66,16.67,16.65,16.66,12800.0
2019-05-06 12:20:00,16.66,16.67,16.66,16.66,15316.0,16.66,16.67,16.66,16.66,15316.0
2019-05-06 12:25:00,16.66,16.67,16.65,16.65,14828.0,16.66,16.67,16.65,16.65,14828.0
2019-05-06 12:30:00,16.65,16.66,16.65,16.65,7336.0,16.65,16.66,16.65,16.65,7336.0
2019-05-06 12:35:00,16.66,16.68,16.66,16.68,65116.0,16.66,16.68,16.66,16.68,65116.0
2019-05-06 12:40:00,16.68,16.69,16.68,16.68,40800.0,16.68,16.69,16.68,16.68,40800.0
2019-05-06 12:45:00,16.68,16.68,16.67,16.68,8496.0,16.68,16.68,16.67,16.68,8496.0
2019-05-06 12:50:00,16.68,16.71,16.67,16.71,66824.0,16.68,16.71,16.67,16.71,66824.0
2019-05-06 12:55:00,16.71,16.72,16.69,16.7,72756.0,16.71,16.72,16.69,16.7,72756.0
2019-05-06 13:00:00,16.7,16.71,16.68,16.7,12140.0,16.7,16.71,16.68,16.7,12140.0
2019-05-06 13:05:00,16.7,16.7,16.69,16.7,42320.0,16.7,16.7,16.69,16.7,42320.0
2019-05-06 13:10:00,16.7,16.72,16.69,16.72,8000.0,16.7,16.72,16.69,16.72,8000.0
2019-05-06 13:15:00,16.72,16.72,16.69,16.69,12400.0,16.72,16.72,16.69,16.69,12400.0
2019-05-06 13:20:00,16.68,16.7,16.68,16.7,23976.0,16.68,16.7,16.68,16.7,23976.0
2019-05-06 13:25:00,16.7,16.71,16.69,16.7,56704.0,16.7,16.71,16.69,16.7,56704.0
2019-05-06 13:30:00,16.7,16.7,16.68,16.69,19740.0,16.7,16.7,16.68,16.69,19740.0
2019-05-06 13:35:00,16.68,16.69,16.68,16.69,4400.0,16.68,16.69,16.68,16.69,4400.0
2019-05-06 13:40:00,16.69,16.7,16.68,16.68,16764.0,16.69,16.7,16.68,16.68,16764.0
2019-05-06 13:45:00,16.68,16.7,16.68,16.7,16408.0,16.68,16.7,16.68,16.7,16408.0
2019-05-06 13:50:00,16.7,16.7,16.69,16.69,14000.0,16.7,16.7,16.69,16.69,14000.0
2019-05-06 13:55:00,16.69,16.7,16.69,16.7,16096.0,16.69,16.7,16.69,16.7,16096.0
2019-05-06 14:00:00,16.7,16.7,16.68,16.68,12192.0,16.7,16.7,16.68,16.68,12192.0
2019-05-06 14:05:00,16.68,16.7,16.67,16.68,47232.0,16.68,16.7,16.67,16.68,47232.0
2019-05-06 14:10:00,16.68,16.69,16.68,16.69,18976.0,16.68,16.69,16.68,16.69,18976.0
2019-05-06 14:15:00,16.69,16.7,16.68,16.69,15904.0,16.69,16.7,16.68,16.69,15904.0
2019-05-06 14:20:00,16.69,16.69,16.68,16.69,23012.0,16.69,16.69,16.68,16.69,23012.0
2019-05-06 14:25:00,16.69,16.71,16.69,16.7,20228.0,16.69,16.71,16.69,16.7,20228.0
2019-05-06 14:30:00,16.7,16.71,16.7,16.7,21904.0,16.7,16.71,16.7,16.7,21904.0
2019-05-06 14:35:00,16.71,16.71,16.69,16.71,20284.0,16.71,16.71,16.69,16.71,20284.0
2019-05-06 14:40:00,16.7,16.72,16.7,16.72,4000.0,16.7,16.72,16.7,16.72,4000.0
2019-05-06 14:45:00,16.72,16.74,16.72,16.74,9200.0,16.72,16.74,16.72,16.74,9200.0
2019-05-06 14:50:00,16.74,16.74,16.74,16.74,10000.0,16.74,16.74,16.74,16.74,10000.0
2019-05-06 14:55:00,16.74,16.75,16.73,16.74,42392.0,16.74,16.75,16.73,16.74,42392.0
2019-05-06 15:00:00,16.74,16.74,16.72,16.72,34412.0,16.74,16.74,16.72,16.72,34412.0
2019-05-06 15:05:00,16.73,16.74,16.72,16.73,25244.0,16.73,16.74,16.72,16.73,25244.0
2019-05-06 15:10:00,16.74,16.74,16.72,16.72,20460.0,16.74,16.74,16.72,16.72,20460.0
2019-05-06 15:15:00,16.72,16.75,16.72,16.74,58096.0,16.72,16.75,16.72,16.74,58096.0
2019-05-06 15:20:00,16.74,16.75,16.74,16.75,22716.0,16.74,16.75,16.74,16.75,22716.0
2019-05-06 15:25:00,16.75,16.76,16.75,16.75,11428.0,16.75,16.76,16.75,16.75,11428.0
2019-05-06 15:30:00,16.75,16.75,16.74,16.75,36196.0,16.75,16.75,16.74,16.75,36196.0
2019-05-06 15:35:00,16.75,16.77,16.75,16.76,81756.0,16.75,16.77,16.75,16.76,81756.0
2019-05-06 15:40:00,16.76,16.77,16.75,16.75,43988.0,16.76,16.77,16.75,16.75,43988.0
2019-05-06 15:45:00,16.75,16.75,16.74,16.75,25128.0,16.75,16.75,16.74,16.75,25128.0
2019-05-06 15:50:00,16.75,16.75,16.73,16.74,47952.0,16.75,16.75,16.73,16.74,47952.0
2019-05-06 15:55:00,16.73,16.77,16.73,16.75,225392.0,16.73,16.77,16.73,16.75,225392.0
2019-05-07 09:30:00,16.6,16.68,16.58,16.62,58648.0,16.6,16.68,16.58,16.62,58648.0
2019-05-07 09:35:00,16.62,16.66,16.61,16.66,27592.0,16.62,16.66,16.61,16.66,27592.0
2019-05-07 09:40:00,16.66,16.67,16.63,16.63,17932.0,16.66,16.67,16.63,16.63,17932.0
2019-05-07 09:45:00,16.63,16.67,16.59,16.6,23200.0,16.63,16.67,16.59,16.6,23200.0
2019-05-07 09:50:00,16.62,16.62,16.58,16.61,22068.0,16.62,16.62,16.58,16.61,22068.0
2019-05-07 09:55:00,16.61,16.66,16.61,16.64,19416.0,16.61,16.66,16.61,16.64,19416.0
2019-05-07 10:00:00,16.65,16.65,16.61,16.61,22816.0,16.65,16.65,16.61,16.61,22816.0
2019-05-07 10:05:00,16.6,16.64,16.59,16.63,19048.0,16.6,16.64,16.59,16.63,19048.0
2019-05-07 10:10:00,16.63,16.65,16.63,16.65,4676.0,16.63,16.65,16.63,16.65,4676.0
2019-05-07 10:15:00,16.63,16.66,16.62,16.65,21716.0,16.63,16.66,16.62,16.65,21716.0
2019-05-07 10:20:00,16.66,16.67,16.65,16.66,25300.0,16.66,16.67,16.65,16.66,25300.0
2019-05-07 10:25:00,16.66,16.66,16.63,16.66,16128.0,16.66,16.66,16.63,16.66,16128.0
2019-05-07 10:30:00,16.66,16.68,16.65,16.65,25068.0,16.66,16.68,16.65,16.65,25068.0
2019-05-07 10:35:00,16.65,16.65,16.61,16.62,11040.0,16.65,16.65,16.61,16.62,11040.0
2019-05-07 10:40:00,16.61,16.63,16.6,16.63,7648.0,16.61,16.63,16.6,16.63,7648.0
2019-05-07 10:45:00,16.61,16.66,16.61,16.64,9600.0,16.61,16.66,16.61,16.64,9600.0
2019-05-07 10:50:00,16.64,16.65,16.63,16.64,15128.0,16.64,16.65,16.63,16.64,15128.0
2019-05-07 10:55:00,16.64,16.65,16.61,16.65,37444.0,16.64,16.65,16.61,16.65,37444.0
2019-05-07 11:00:00,16.65,16.65,16.59,16.6,11676.0,16.65,16.65,16.59,16.6,11676.0
2019-05-07 11:05:00,16.59,16.65,16.59,16.65,7680.0,16.59,16.65,16.59,16.65,7680.0
2019-05-07 11:10:00,16.66,16.66,16.63,16.65,33972.0,16.66,16.66,16.63,16.65,33972.0
2019-05-07 11:15:00,16.65,16.66,16.64,16.65,20520.0,16.65,16.66,16.64,16.65,20520.0
2019-05-07 11:20:00,16.65,16.66,16.63,16.64,27940.0,16.65,16.66,16.63,16.64,27940.0
2019-05-07 11:25:00,16.63,16.66,16.63,16.66,13232.0,16.63,16.66,16.63,16.66,13232.0
2019-05-07 11:30:00,16.66,16.68,16.65,16.67,54808.0,16.66,16.68,16.65,16.67,54808.0
2019-05-07 11:35:00,16.66,16.66,16.62,16.63,26304.0,16.66,16.66,16.62,16.63,26304.0
2019-05-07 11:40:00,16.66,16.66,16.63,16.64,32576.0,16.66,16.66,16.63,16.64,32576.0
2019-05-07 11:45:00,16.64,16.65,16.63,16.64,9576.0,16.64,16.65,16.63,16.64,9576.0
2019-05-07 11:50:00,16.64,16.64,16.61,16.61,24000.0,16.64,16.64,16.61,16.61,24000.0
2019-05-07 11:55:00,16.63,16.64,16.63,16.63,7764.0,16.63,16.64,16.63,16.63,7764.0
2019-05-07 12:00:00,16.64,16.64,16.61,16.63,10000.0,16.64,16.64,16.61,16.63,10000.0
2019-05-07 12:05:00,16.64,16.66,16.64,16.65,29908.0,16.64,16.66,16.64,16.65,29908.0
2019-05-07 12:10:00,16.65,16.66,16.64,16.64,427264.0,16.65,16.66,16.64,16.64,427264.0
2019-05-07 12:15:00,16.64,16.68,16.64,16.68,8956.0,16.64,16.68,16.64,16.68,8956.0
2019-05-07 12:20:00,16.68,16.68,16.66,16.66,25548.0,16.68,16.68,16.66,16.66,25548.0
2019-05-07 12:25:00,16.67,16.7,16.66,16.69,32612.0,16.67,16.7,16.66,16.69,32612.0
2019-05-07 12:30:00,16.69,16.69,16.67,16.67,19280.0,16.69,16.69,16.67,16.67,19280.0
2019-05-07 12:35:00,16.67,16.68,16.67,16.67,43036.0,16.67,16.68,16.67,16.67,43036.0
2019-05-07 12:40:00,16.67,16.67,16.65,16.66,24000.0,16.67,16.67,16.65,16.66,24000.0
2019-05-07 12:45:00,16.66,16.67,16.66,16.66,17288.0,16.66,16.67,16.66,16.66,17288.0
2019-05-07 12:50:00,16.67,16.68,16.66,16.67,26624.0,16.67,16.68,16.66,16.67,26624.0
2019-05-07 12:55:00,16.67,16.68,16.64,16.64,17980.0,16.67,16.68,16.64,16.64,17980.0
2019-05-07 13:00:00,16.64,16.64,16.58,16.58,12456.0,16.64,16.64,16.58,16.58,12456.0
2019-05-07 13:05:00,16.58,16.59,16.56,16.56,12876.0,16.58,16.59,16.56,16.56,12876.0
2019-05-07 13:10:00,16.56,16.57,16.55,16.56,19204.0,16.56,16.57,16.55,16.56,19204.0
2019-05-07 13:15:00,16.55,16.55,16.54,16.55,14196.0,16.55,16.55,16.54,16.55,14196.0
2019-05-07 13:20:00,16.54,16.54,16.51,16.52,16800.0,16.54,16.54,16.51,16.52,16800.0
2019-05-07 13:25:00,16.52,16.52,16.5,16.51,12652.0,16.52,16.52,16.5,16.51,12652.0
2019-05-07 13:30:00,16.5,16.51,16.48,16.51,25032.0,16.5,16.51,16.48,16.51,25032.0
2019-05-07 13:35:00,16.5,16.52,16.47,16.48,25500.0,16.5,16.52,16.47,16.48,25500.0
2019-05-07 13:40:00,16.48,16.5,16.47,16.47,42124.0,16.48,16.5,16.47,16.47,42124.0
2019-05-07 13:45:00,16.49,16.53,16.49,16.53,26380.0,16.49,16.53,16.49,16.53,26380.0
2019-05-07 13:50:00,16.54,16.56,16.54,16.55,15816.0,16.54,16.56,16.54,16.55,15816.0
2019-05-07 13:55:00,16.54,16.56,16.54,16.55,11588.0,16.54,16.56,16.54,16.55,11588.0
2019-05-07 14:00:00,16.55,16.55,16.51,16.51,25556.0,16.55,16.55,16.51,16.51,25556.0
2019-05-07 14:05:00,16.51,16.55,16.5,16.54,65368.0,16.51,16.55,16.5,16.54,65368.0
2019-05-07 14:10:00,16.54,16.54,16.51,16.52,17516.0,16.54,16.54,16.51,16.52,17516.0
2019-05-07 14:15:00,16.53,16.55,16.53,16.55,38440.0,16.53,16.55,16.53,16.55,38440.0
2019-05-07 14:20:00,16.55,16.56,16.52,16.52,26196.0,16.55,16.56,16.52,16.52,26196.0
2019-05-07 14:25:00,16.53,16.54,16.49,16.49,12648.0,16.53,16.54,16.49,16.49,12648.0
2019-05-07 14:30:00,16.48,16.49,16.46,16.46,37816.0,16.48,16.49,16.46,16.46,37816.0
2019-05-07 14:35:00,16.46,16.48,16.45,16.48,44448.0,16.46,16.48,16.45,16.48,44448.0
2019-05-07 14:40:00,16.48,16.5,16.47,16.47,29512.0,16.48,16.5,16.47,16.47,29512.0
2019-05-07 14:45:00,16.47,16.47,16.44,16.45,14696.0,16.47,16.47,16.44,16.45,14696.0
2019-05-07 14:50:00,16.45,16.48,16.44,16.48,11304.0,16.45,16.48,16.44,16.48,11304.0
2019-05-07 14:55:00,16.48,16.5,16.47,16.48,21412.0,16.48,16.5,16.47,16.48,21412.0
2019-05-07 15:00:00,16.48,16.48,16.45,16.46,17200.0,16.48,16.48,16.45,16.46,17200.0
2019-05-07 15:05:00,16.46,16.47,16.44,16.47,13300.0,16.46,16.47,16.44,16.47,13300.0
2019-05-07 15:10:00,16.47,16.49,16.46,16.46,20292.0,16.47,16.49,16.46,16.46,20292.0
2019-05-07 15:15:00,16.47,16.49,16.47,16.47,17892.0,16.47,16.49,16.47,16.47,17892.0
2019-05-07 15:20:00,16.48,16.49,16.44,16.44,15820.0,16.48,16.49,16.44,16.44,15820.0
2019-05-07 15:25:00,16.45,16.45,16.43,16.43,18568.0,16.45,16.45,16.43,16.43,18568.0
2019-05-07 15:30:00,16.43,16.43,16.4,16.41,25952.0,16.43,16.43,16.4,16.41,25952.0
2019-05-07 15:35:00,16.41,16.41,16.37,16.37,37600.0,16.41,16.41,16.37,16.37,37600.0
2019-05-07 15:40:00,16.37,16.47,16.37,16.46,92908.0,16.37,16.47,16.37,16.46,92908.0
2019-05-07 15:45:00,16.47,16.48,16.44,16.45,84596.0,16.47,16.48,16.44,16.45,84596.0
2019-05-07 15:50:00,16.46,16.5,16.45,16.5,131464.0,16.46,16.5,16.45,16.5,131464.0
2019-05-07 15:55:00,16.5,16.52,16.48,16.5,195504.0,16.5,16.52,16.48,16.5,195504.0
2019-05-08 09:30:00,16.48,16.55,16.45,16.53,37536.0,16.48,16.55,16.45,16.53,37536.0
2019-05-08 09:35:00,16.48,16.53,16.48,16.51,10464.0,16.48,16.53,16.48,16.51,10464.0
2019-05-08 09:40:00,16.52,16.59,16.52,16.58,34176.0,16.52,16.59,16.52,16.58,34176.0
2019-05-08 09:45:00,16.59,16.63,16.58,16.6,24796.0,16.59,16.63,16.58,16.6,24796.0
2019-05-08 09:50:00,16.6,16.62,16.56,16.58,37600.0,16.6,16.62,16.56,16.58,37600.0
2019-05-08 09:55:00,16.58,16.6,16.57,16.58,26812.0,16.58,16.6,16.57,16.58,26812.0
2019-05-08 10:00:00,16.59,16.6,16.55,16.55,75024.0,16.59,16.6,16.55,16.55,75024.0
2019-05-08 10:05:00,16.54,16.55,16.53,16.55,27124.0,16.54,16.55,16.53,16.55,27124.0
2019-05-08 10:10:00,16.53,16.55,16.53,16.55,20892.0,16.53,16.55,16.53,16.55,20892.0
2019-05-08 10:15:00,16.55,16.56,16.54,16.54,61628.0,16.55,16.56,16.54,16.54,61628.0
2019-05-08 10:20:00,16.54,16.55,16.52,16.55,269500.0,16.54,16.55,16.52,16.55,269500.0
2019-05-08 10:25:00,16.54,16.55,16.52,16.55,12824.0,16.54,16.55,16.52,16.55,12824.0
2019-05-08 10:30:00,16.54,16.54,16.47,16.48,38332.0,16.54,16.54,16.47,16.48,38332.0
2019-05-08 10:35:00,16.48,16.5,16.47,16.5,37896.0,16.48,16.5,16.47,16.5,37896.0
2019-05-08 10:40:00,16.5,16.55,16.5,16.55,12360.0,16.5,16.55,16.5,16.55,12360.0
2019-05-08 10:45:00,16.55,16.57,16.53,16.53,23084.0,16.55,16.57,16.53,16.53,23084.0
2019-05-08 10:50:00,16.53,16.55,16.53,16.55,12800.0,16.53,16.55,16.53,16.55,12800.0
2019-05-08 10:55:00,16.54,16.57,16.52,16.57,16948.0,16.54,16.57,16.52,16.57,16948.0
2019-05-08 11:00:00,16.57,16.61,16.56,16.56,155388.0,16.57,16.61,16.56,16.56,155388.0
2019-05-08 11:05:00,16.56,16.6,16.55,16.56,44916.0,16.56,16.6,16.55,16.56,44916.0
2019-05-08 11:10:00,16.56,16.59,16.56,16.58,32284.0,16.56,16.59,16.56,16.58,32284.0
2019-05-08 11:15:00,16.58,16.6,16.58,16.6,14800.0,16.58,16.6,16.58,16.6,14800.0
2019-05-08 11:20:00,16.59,16.6,16.57,16.58,200172.0,16.59,16.6,16.57,16.58,200172.0
2019-05-08 11:25:00,16.58,16.59,16.56,16.56,55680.0,16.58,16.59,16.56,16.56,55680.0
2019-05-08 11:30:00,16.56,16.58,16.53,16.55,24884.0,16.56,16.58,16.53,16.55,24884.0
2019-05-08 11:35:00,16.55,16.56,16.52,16.53,16968.0,16.55,16.56,16.52,16.53,16968.0
2019-05-08 11:40:00,16.54,16.56,16.54,16.55,14000.0,16.54,16.56,16.54,16.55,14000.0
2019-05-08 11:45:00,16.54,16.55,16.54,16.55,74488.0,16.54,16.55,16.54,16.55,74488.0
2019-05-08 11:50:00,16.55,16.55,16.54,16.55,38868.0,16.55,16.55,16.54,16.55,38868.0
2019-05-08 11:55:00,16.55,16.56,16.53,16.54,34832.0,16.55,16.56,16.53,16.54,34832.0
2019-05-08 12:00:00,16.54,16.54,16.52,16.53,14172.0,16.54,16.54,16.52,16.53,14172.0
2019-05-08 12:05:00,16.53,16.53,16.49,16.5,45236.0,16.53,16.53,16.49,16.5,45236.0
2019-05-08 12:10:00,16.5,16.5,16.45,16.47,25940.0,16.5,16.5,16.45,16.47,25940.0
2019-05-08 12:15:00,16.46,16.52,16.46,16.52,42604.0,16.46,16.52,16.46,16.52,42604.0
2019-05-08 12:20:00,16.51,16.53,16.5,16.51,456964.0,16.51,16.53,16.5,16.51,456964.0
2019-05-08 12:25:00,16.52,16.56,16.52,16.54,27944.0,16.52,16.56,16.52,16.54,27944.0
2019-05-08 12:30:00,16.53,16.55,16.5,16.55,15588.0,16.53,16.55,16.5,16.55,15588.0
2019-05-08 12:35:00,16.55,16.57,16.55,16.55,28664.0,16.55,16.57,16.55,16.55,28664.0
2019-05-08 12:40:00,16.55,16.55,16.54,16.55,35892.0,16.55,16.55,16.54,16.55,35892.0
2019-05-08 12:45:00,16.55,16.56,16.54,16.55,128124.0,16.55,16.56,16.54,16.55,128124.0
2019-05-08 12:50:00,16.55,16.55,16.55,16.55,23316.0,16.55,16.55,16.55,16.55,23316.0
2019-05-08 12:55:00,16.55,16.55,16.54,16.54,49616.0,16.55,16.55,16.54,16.54,49616.0
2019-05-08 13:00:00,16.54,16.54,16.53,16.54,33472.0,16.54,16.54,16.53,16.54,33472.0
2019-05-08 13:05:00,16.54,16.54,16.51,16.51,26096.0,16.54,16.54,16.51,16.51,26096.0
2019-05-08 13:10:00,16.5,16.52,16.5,16.52,10980.0,16.5,16.52,16.5,16.52,10980.0
2019-05-08 13:15:00,16.51,16.53,16.5,16.51,18372.0,16.51,16.53,16.5,16.51,18372.0
2019-05-08 13:20:00,16.5,16.55,16.5,16.53,20880.0,16.5,16.55,16.5,16.53,20880.0
2019-05-08 13:25:00,16.52,16.53,16.52,16.52,17752.0,16.52,16.53,16.52,16.52,17752.0
2019-05-08 13:30:00,16.53,16.53,16.51,16.51,26948.0,16.53,16.53,16.51,16.51,26948.0
2019-05-08 13:35:00,16.52,16.52,16.5,16.52,15268.0,16.52,16.52,16.5,16.52,15268.0
2019-05-08 13:40:00,16.52,16.53,16.51,16.52,9936.0,16.52,16.53,16.51,16.52,9936.0
2019-05-08 13:45:00,16.52,16.53,16.5,16.52,19224.0,16.52,16.53,16.5,16.52,19224.0
2019-05-08 13:50:00,16.51,16.52,16.49,16.49,24040.0,16.51,16.52,16.49,16.49,24040.0
2019-05-08 13:55:00,16.49,16.5,16.48,16.5,54700.0,16.49,16.5,16.48,16.5,54700.0
2019-05-08 14:00:00,16.5,16.5,16.49,16.49,17848.0,16.5,16.5,16.49,16.49,17848.0
2019-05-08 14:05:00,16.49,16.5,16.49,16.5,10000.0,16.49,16.5,16.49,16.5,10000.0
2019-05-08 14:10:00,16.49,16.49,16.47,16.47,14800.0,16.49,16.49,16.47,16.47,14800.0
2019-05-08 14:15:00,16.47,16.5,16.47,16.49,60036.0,16.47,16.5,16.47,16.49,60036.0
2019-05-08 14:20:00,16.49,16.5,16.48,16.49,28744.0,16.49,16.5,16.48,16.49,28744.0
2019-05-08 14:25:00,16.49,16.49,16.49,16.49,15548.0,16.49,16.49,16.49,16.49,15548.0
2019-05-08 14:30:00,16.49,16.49,16.48,16.49,26900.0,16.49,16.49,16.48,16.49,26900.0
2019-05-08 14:35:00,16.48,16.49,16.48,16.48,22672.0,16.48,16.49,16.48,16.48,22672.0
2019-05-08 14:40:00,16.48,16.5,16.48,16.5,85556.0,16.48,16.5,16.48,16.5,85556.0
2019-05-08 14:45:00,16.5,16.5,16.48,16.5,45700.0,16.5,16.5,16.48,16.5,45700.0
2019-05-08 14:50:00,16.5,16.5,16.49,16.5,238072.0,16.5,16.5,16.49,16.5,238072.0
2019-05-08 14:55:00,16.5,16.58,16.5,16.57,76132.0,16.5,16.58,16.5,16.57,76132.0
2019-05-08 15:00:00,16.59,16.6,16.57,16.6,29048.0,16.59,16.6,16.57,16.6,29048.0
2019-05-08 15:05:00,16.59,16.6,16.56,16.59,70448.0,16.59,16.6,16.56,16.59,70448.0
2019-05-08 15:10:00,16.58,16.6,16.58,16.59,26500.0,16.58,16.6,16.58,16.59,26500.0
2019-05-08 15:15:00,16.59,16.61,16.59,16.6,41140.0,16.59,16.61,16.59,16.6,41140.0
2019-05-08 15:20:00,16.6,16.61,16.6,16.61,15536.0,16.6,16.61,16.6,16.61,15536.0
2019-05-08 15:25:00,16.62,16.63,16.61,16.63,37776.0,16.62,16.63,16.61,16.63,37776.0
2019-05-08 15:30:00,16.63,16.64,16.62,16.63,32220.0,16.63,16.64,16.62,16.63,32220.0
2019-05-08 15:35:00,16.63,16.65,16.63,16.64,36448.0,16.63,16.65,16.63,16.64,36448.0
2019-05-08 15:40:00,16.63,16.64,16.62,16.62,62968.0,16.63,16.64,16.62,16.62,62968.0
2019-05-08 15:45:00,16.63,16.63,16.58,16.59,115096.0,16.63,16.63,16.58,16.59,115096.0
2019-05-08 15:50:00,16.58,16.59,16.56,16.57,65952.0,16.58,16.59,16.56,16.57,65952.0
2019-05-08 15:55:00,16.57,16.58,16.55,16.55,151208.0,16.57,16.58,16.55,16.55,151208.0
2019-05-09 09:30:00,16.44,16.49,16.41,16.42,70052.0,16.44,16.49,16.41,16.42,70052.0
2019-05-09 09:35:00,16.41,16.43,16.4,16.42,8992.0,16.41,16.43,16.4,16.42,8992.0
2019-05-09 09:40:00,16.4,16.46,16.4,16.43,20440.0,16.4,16.46,16.4,16.43,20440.0
2019-05-09 09:45:00,16.43,16.45,16.41,16.45,33936.0,16.43,16.45,16.41,16.45,33936.0
2019-05-09 09:50:00,16.46,16.46,16.4,16.41,16828.0,16.46,16.46,16.4,16.41,16828.0
2019-05-09 09:55:00,16.42,16.45,16.4,16.45,7600.0,16.42,16.45,16.4,16.45,7600.0
2019-05-09 10:00:00,16.43,16.43,16.39,16.41,6400.0,16.43,16.43,16.39,16.41,6400.0
2019-05-09 10:05:00,16.42,16.42,16.39,16.41,14000.0,16.42,16.42,16.39,16.41,14000.0
2019-05-09 10:10:00,16.41,16.44,16.39,16.4,27200.0,16.41,16.44,16.39,16.4,27200.0
2019-05-09 10:15:00,16.39,16.4,16.36,16.38,58512.0,16.39,16.4,16.36,16.38,58512.0
2019-05-09 10:20:00,16.38,16.38,16.31,16.32,43736.0,16.38,16.38,16.31,16.32,43736.0
2019-05-09 10:25:00,16.32,16.34,16.29,16.34,17148.0,16.32,16.34,16.29,16.34,17148.0
2019-05-09 10:30:00,16.34,16.36,16.32,16.36,12000.0,16.34,16.36,16.32,16.36,12000.0
2019-05-09 10:35:00,16.36,16.38,16.36,16.36,35368.0,16.36,16.38,16.36,16.36,35368.0
2019-05-09 10:40:00,16.36,16.38,16.36,16.37,35108.0,16.36,16.38,16.36,16.37,35108.0
2019-05-09 10:45:00,16.37,16.38,16.36,16.37,28208.0,16.37,16.38,16.36,16.37,28208.0
2019-05-09 10:50:00,16.38,16.38,16.37,16.38,27460.0,16.38,16.38,16.37,16.38,27460.0
2019-05-09 10:55:00,16.39,16.39,16.34,16.34,22720.0,16.39,16.39,16.34,16.34,22720.0
2019-05-09 11:00:00,16.33,16.38,16.33,16.36,43968.0,16.33,16.38,16.33,16.36,43968.0
2019-05-09 11:05:00,16.36,16.39,16.35,16.36,34760.0,16.36,16.39,16.35,16.36,34760.0
2019-05-09 11:10:00,16.36,16.43,16.36,16.43,13600.0,16.36,16.43,16.36,16.43,13600.0
2019-05-09 11:15:00,16.42,16.43,16.41,16.41,39200.0,16.42,16.43,16.41,16.41,39200.0
2019-05-09 11:20:00,16.42,16.42,16.4,16.4,20624.0,16.42,16.42,16.4,16.4,20624.0
2019-05-09 11:25:00,16.4,16.41,16.37,16.38,59312.0,16.4,16.41,16.37,16.38,59312.0
2019-05-09 11:30:00,16.38,16.41,16.38,16.4,58332.0,16.38,16.41,16.38,16.4,58332.0
2019-05-09 11:35:00,16.41,16.42,16.4,16.41,13616.0,16.41,16.42,16.4,16.41,13616.0
2019-05-09 11:40:00,16.41,16.42,16.4,16.42,28496.0,16.41,16.42,16.4,16.42,28496.0
2019-05-09 11:45:00,16.42,16.44,16.42,16.43,93664.0,16.42,16.44,16.42,16.43,93664.0
2019-05-09 11:50:00,16.43,16.44,16.42,16.44,14532.0,16.43,16.44,16.42,16.44,14532.0
2019-05-09 11:55:00,16.46,16.47,16.45,16.45,25660.0,16.46,16.47,16.45,16.45,25660.0
2019-05-09 12:00:00,16.45,16.46,16.44,16.45,25696.0,16.45,16.46,16.44,16.45,25696.0
2019-05-09 12:05:00,16.46,16.48,16.43,16.48,46400.0,16.46,16.48,16.43,16.48,46400.0
2019-05-09 12:10:00,16.48,16.49,16.44,16.45,167860.0,16.48,16.49,16.44,16.45,167860.0
2019-05-09 12:15:00,16.46,16.5,16.46,16.49,32400.0,16.46,16.5,16.46,16.49,32400.0
2019-05-09 12:20:00,16.5,16.5,16.49,16.49,21556.0,16.5,16.5,16.49,16.49,21556.0
2019-05-09 12:25:00,16.49,16.51,16.47,16.48,138188.0,16.49,16.51,16.47,16.48,138188.0
2019-05-09 12:30:00,16.49,16.54,16.45,16.51,502168.0,16.49,16.54,16.45,16.51,502168.0
2019-05-09 12:35:00,16.52,16.58,16.52,16.54,50300.0,16.52,16.58,16.52,16.54,50300.0
2019-05-09 12:40:00,16.56,16.59,16.52,16.52,43744.0,16.56,16.59,16.52,16.52,43744.0
2019-05-09 12:45:00,16.52,16.52,16.49,16.51,48108.0,16.52,16.52,16.49,16.51,48108.0
2019-05-09 12:50:00,16.51,16.54,16.5,16.53,76504.0,16.51,16.54,16.5,16.53,76504.0
2019-05-09 12:55:00,16.53,16.53,16.5,16.5,35936.0,16.53,16.53,16.5,16.5,35936.0
2019-05-09 13:00:00,16.5,16.53,16.5,16.52,23048.0,16.5,16.53,16.5,16.52,23048.0
2019-05-09 13:05:00,16.53,16.54,16.52,16.53,16400.0,16.53,16.54,16.52,16.53,16400.0
2019-05-09 13:10:00,16.53,16.55,16.52,16.55,15708.0,16.53,16.55,16.52,16.55,15708.0
2019-05-09 13:15:00,16.56,16.56,16.53,16.53,15908.0,16.56,16.56,16.53,16.53,15908.0
2019-05-09 13:20:00,16.53,16.56,16.52,16.56,8000.0,16.53,16.56,16.52,16.56,8000.0
2019-05-09 13:25:00,16.56,16.56,16.53,16.54,17600.0,16.56,16.56,16.53,16.54,17600.0
2019-05-09 13:30:00,16.54,16.55,16.53,16.54,33104.0,16.54,16.55,16.53,16.54,33104.0
2019-05-09 13:35:00,16.53,16.55,16.52,16.55,18440.0,16.53,16.55,16.52,16.55,18440.0
2019-05-09 13:40:00,16.55,16.55,16.54,16.54,11500.0,16.55,16.55,16.54,16.54,11500.0
2019-05-09 13:45:00,16.55,16.57,16.53,16.57,46316.0,16.55,16.57,16.53,16.57,46316.0
2019-05-09 13:50:00,16.57,16.57,16.55,16.55,25300.0,16.57,16.57,16.55,16.55,25300.0
2019-05-09 13:55:00,16.55,16.57,16.54,16.56,23392.0,16.55,16.57,16.54,16.56,23392.0
2019-05-09 14:00:00,16.56,16.59,16.55,16.55,22036.0,16.56,16.59,16.55,16.55,22036.0
2019-05-09 14:05:00,16.55,16.57,16.55,16.56,42740.0,16.55,16.57,16.55,16.56,42740.0
2019-05-09 14:10:00,16.58,16.58,16.54,16.56,29884.0,16.58,16.58,16.54,16.56,29884.0
2019-05-09 14:15:00,16.56,16.58,16.56,16.57,29624.0,16.56,16.58,16.56,16.57,29624.0
2019-05-09 14:20:00,16.57,16.6,16.56,16.56,11152.0,16.57,16.6,16.56,16.56,11152.0
2019-05-09 14:25:00,16.56,16.58,16.55,16.58,27584.0,16.56,16.58,16.55,16.58,27584.0
2019-05-09 14:30:00,16.58,16.59,16.57,16.57,13528.0,16.58,16.59,16.57,16.57,13528.0
2019-05-09 14:35:00,16.58,16.6,16.58,16.59,9200.0,16.58,16.6,16.58,16.59,9200.0
2019-05-09 14:40:00,16.59,16.61,16.59,16.6,11600.0,16.59,16.61,16.59,16.6,11600.0
2019-05-09 14:45:00,16.59,16.59,16.56,16.57,7600.0,16.59,16.59,16.56,16.57,7600.0
2019-05-09 14:50:00,16.56,16.59,16.56,16.58,46800.0,16.56,16.59,16.56,16.58,46800.0
2019-05-09 14:55:00,16.58,16.59,16.55,16.55,27220.0,16.58,16.59,16.55,16.55,27220.0
2019-05-09 15:00:00,16.56,16.57,16.54,16.56,24872.0,16.56,16.57,16.54,16.56,24872.0
2019-05-09 15:05:00,16.56,16.57,16.53,16.53,46800.0,16.56,16.57,16.53,16.53,46800.0
2019-05-09 15:10:00,16.53,16.56,16.52,16.56,40800.0,16.53,16.56,16.52,16.56,40800.0
2019-05-09 15:15:00,16.56,16.58,16.56,16.58,14000.0,16.56,16.58,16.56,16.58,14000.0
2019-05-09 15:20:00,16.58,16.59,16.57,16.57,27312.0,16.58,16.59,16.57,16.57,27312.0
2019-05-09 15:25:00,16.58,16.61,16.58,16.61,33080.0,16.58,16.61,16.58,16.61,33080.0
2019-05-09 15:30:00,16.61,16.61,16.59,16.61,39896.0,16.61,16.61,16.59,16.61,39896.0
2019-05-09 15:35:00,16.61,16.64,16.61,16.64,29492.0,16.61,16.64,16.61,16.64,29492.0
2019-05-09 15:40:00,16.63,16.63,16.61,16.61,39024.0,16.63,16.63,16.61,16.61,39024.0
2019-05-09 15:45:00,16.61,16.62,16.57,16.58,93632.0,16.61,16.62,16.57,16.58,93632.0
2019-05-09 15:50:00,16.58,16.59,16.58,16.59,91800.0,16.58,16.59,16.58,16.59,91800.0
2019-05-09 15:55:00,16.59,16.6,16.58,16.59,239088.0,16.59,16.6,16.58,16.59,239088.0
2019-05-10 09:30:00,16.5,16.58,16.26,16.58,41400.0,16.5,16.58,16.26,16.58,41400.0
2019-05-10 09:35:00,16.59,16.63,16.57,16.57,67600.0,16.59,16.63,16.57,16.57,67600.0
2019-05-10 09:40:00,16.57,16.6,16.54,16.56,39200.0,16.57,16.6,16.54,16.56,39200.0
2019-05-10 09:45:00,16.57,16.61,16.57,16.6,7600.0,16.57,16.61,16.57,16.6,7600.0
2019-05-10 09:50:00,16.58,16.59,16.56,16.57,27144.0,16.58,16.59,16.56,16.57,27144.0
2019-05-10 09:55:00,16.58,16.59,16.57,16.58,4400.0,16.58,16.59,16.57,16.58,4400.0
2019-05-10 10:00:00,16.57,16.59,16.55,16.57,36932.0,16.57,16.59,16.55,16.57,36932.0
2019-05-10 10:05:00,16.56,16.58,16.55,16.57,100132.0,16.56,16.58,16.55,16.57,100132.0
2019-05-10 10:10:00,16.57,16.57,16.55,16.57,107800.0,16.57,16.57,16.55,16.57,107800.0
2019-05-10 10:15:00,16.56,16.56,16.52,16.56,29500.0,16.56,16.56,16.52,16.56,29500.0
2019-05-10 10:20:00,16.56,16.56,16.52,16.53,67476.0,16.56,16.56,16.52,16.53,67476.0
2019-05-10 10:25:00,16.54,16.56,16.53,16.53,9068.0,16.54,16.56,16.53,16.53,9068.0
2019-05-10 10:30:00,16.53,16.53,16.49,16.49,15668.0,16.53,16.53,16.49,16.49,15668.0
2019-05-10 10:35:00,16.48,16.48,16.45,16.46,38504.0,16.48,16.48,16.45,16.46,38504.0
2019-05-10 10:40:00,16.47,16.47,16.4,16.45,19612.0,16.47,16.47,16.4,16.45,19612.0
2019-05-10 10:45:00,16.45,16.49,16.45,16.45,53900.0,16.45,16.49,16.45,16.45,53900.0
2019-05-10 10:50:00,16.46,16.47,16.44,16.45,16832.0,16.46,16.47,16.44,16.45,16832.0
2019-05-10 10:55:00,16.45,16.45,16.42,16.43,15456.0,16.45,16.45,16.42,16.43,15456.0
2019-05-10 11:00:00,16.43,16.43,16.39,16.41,30400.0,16.43,16.43,16.39,16.41,30400.0
2019-05-10 11:05:00,16.41,16.44,16.41,16.43,16016.0,16.41,16.44,16.41,16.43,16016.0
2019-05-10 11:10:00,16.43,16.45,16.43,16.44,20276.0,16.43,16.45,16.43,16.44,20276.0
2019-05-10 11:15:00,16.44,16.46,16.42,16.46,18000.0,16.44,16.46,16.42,16.46,18000.0
2019-05-10 11:20:00,16.46,16.48,16.45,16.45,44892.0,16.46,16.48,16.45,16.45,44892.0
2019-05-10 11:25:00,16.45,16.46,16.43,16.43,53256.0,16.45,16.46,16.43,16.43,53256.0
2019-05-10 11:30:00,16.44,16.46,16.42,16.44,69356.0,16.44,16.46,16.42,16.44,69356.0
2019-05-10 11:35:00,16.43,16.45,16.43,16.44,78684.0,16.43,16.45,16.43,16.44,78684.0
2019-05-10 11:40:00,16.44,16.45,16.4,16.42,18800.0,16.44,16.45,16.4,16.42,18800.0
2019-05-10 11:45:00,16.41,16.44,16.41,16.44,26888.0,16.41,16.44,16.41,16.44,26888.0
2019-05-10 11:50:00,16.44,16.47,16.43,16.47,66164.0,16.44,16.47,16.43,16.47,66164.0
2019-05-10 11:55:00,16.46,16.48,16.45,16.47,47608.0,16.46,16.48,16.45,16.47,47608.0
2019-05-10 12:00:00,16.48,16.5,16.48,16.49,36856.0,16.48,16.5,16.48,16.49,36856.0
2019-05-10 12:05:00,16.5,16.5,16.46,16.47,63868.0,16.5,16.5,16.46,16.47,63868.0
2019-05-10 12:10:00,16.47,16.49,16.47,16.49,9200.0,16.47,16.49,16.47,16.49,9200.0
2019-05-10 12:15:00,16.48,16.53,16.48,16.52,24000.0,16.48,16.53,16.48,16.52,24000.0
2019-05-10 12:20:00,16.53,16.53,16.5,16.51,27780.0,16.53,16.53,16.5,16.51,27780.0
2019-05-10 12:25:00,16.51,16.54,16.51,16.53,8400.0,16.51,16.54,16.51,16.53,8400.0
2019-05-10 12:30:00,16.53,16.56,16.52,16.56,30400.0,16.53,16.56,16.52,16.56,30400.0
2019-05-10 12:35:00,16.56,16.56,16.54,16.55,19948.0,16.56,16.56,16.54,16.55,19948.0
2019-05-10 12:40:00,16.56,16.57,16.55,16.57,14124.0,16.56,16.57,16.55,16.57,14124.0
2019-05-10 12:45:00,16.57,16.57,16.55,16.55,13932.0,16.57,16.57,16.55,16.55,13932.0
2019-05-10 12:50:00,16.56,16.6,16.56,16.59,17640.0,16.56,16.6,16.56,16.59,17640.0
2019-05-10 12:55:00,16.59,16.59,16.58,16.59,29500.0,16.59,16.59,16.58,16.59,29500.0
2019-05-10 13:00:00,16.59,16.61,16.58,16.6,26684.0,16.59,16.61,16.58,16.6,26684.0
2019-05-10 13:05:00,16.6,16.6,16.58,16.59,29124.0,16.6,16.6,16.58,16.59,29124.0
2019-05-10 13:10:00,16.59,16.6,16.58,16.59,14400.0,16.59,16.6,16.58,16.59,14400.0
2019-05-10 13:15:00,16.59,16.61,16.59,16.6,23200.0,16.59,16.61,16.59,16.6,23200.0
2019-05-10 13:20:00,16.6,16.63,16.6,16.62,11600.0,16.6,16.63,16.6,16.62,11600.0
2019-05-10 13:25:00,16.62,16.63,16.61,16.61,14400.0,16.62,16.63,16.61,16.61,14400.0
2019-05-10 13:30:00,16.62,16.62,16.6,16.6,19200.0,16.62,16.62,16.6,16.6,19200.0
2019-05-10 13:35:00,16.62,16.63,16.61,16.61,22400.0,16.62,16.63,16.61,16.61,22400.0
2019-05-10 13:40:00,16.61,16.62,16.61,16.61,13080.0,16.61,16.62,16.61,16.61,13080.0
2019-05-10 13:45:00,16.61,16.65,16.61,16.64,46404.0,16.61,16.65,16.61,16.64,46404.0
2019-05-10 13:50:00,16.64,16.65,16.63,16.64,16116.0,16.64,16.65,16.63,16.64,16116.0
2019-05-10 13:55:00,16.64,16.64,16.63,16.64,13664.0,16.64,16.64,16.63,16.64,13664.0
2019-05-10 14:00:00,16.64,16.65,16.63,16.65,14000.0,16.64,16.65,16.63,16.65,14000.0
2019-05-10 14:05:00,16.65,16.67,16.65,16.66,14296.0,16.65,16.67,16.65,16.66,14296.0
2019-05-10 14:10:00,16.66,16.67,16.65,16.66,59616.0,16.66,16.67,16.65,16.66,59616.0
2019-05-10 14:15:00,16.65,16.66,16.63,16.63,11416.0,16.65,16.66,16.63,16.63,11416.0
2019-05-10 14:20:00,16.63,16.64,16.61,16.61,20236.0,16.63,16.64,16.61,16.61,20236.0
2019-05-10 14:25:00,16.62,16.62,16.6,16.62,16072.0,16.62,16.62,16.6,16.62,16072.0
2019-05-10 14:30:00,16.61,16.62,16.61,16.61,22616.0,16.61,16.62,16.61,16.61,22616.0
2019-05-10 14:35:00,16.61,16.62,16.6,16.62,19772.0,16.61,16.62,16.6,16.62,19772.0
2019-05-10 14:40:00,16.61,16.62,16.61,16.61,15260.0,16.61,16.62,16.61,16.61,15260.0
2019-05-10 14:45:00,16.61,16.63,16.61,16.62,14720.0,16.61,16.63,16.61,16.62,14720.0
2019-05-10 14:50:00,16.63,16.65,16.63,16.64,22524.0,16.63,16.65,16.63,16.64,22524.0
2019-05-10 14:55:00,16.65,16.65,16.63,16.64,15740.0,16.65,16.65,16.63,16.64,15740.0
2019-05-10 15:00:00,16.64,16.66,16.64,16.66,21672.0,16.64,16.66,16.64,16.66,21672.0
2019-05-10 15:05:00,16.66,16.66,16.64,16.64,57624.0,16.66,16.66,16.64,16.64,57624.0
2019-05-10 15:10:00,16.65,16.68,16.65,16.68,22908.0,16.65,16.68,16.65,16.68,22908.0
2019-05-10 15:15:00,16.68,16.74,16.68,16.73,17616.0,16.68,16.74,16.68,16.73,17616.0
2019-05-10 15:20:00,16.73,16.74,16.72,16.73,27464.0,16.73,16.74,16.72,16.73,27464.0
2019-05-10 15:25:00,16.73,16.75,16.73,16.74,26444.0,16.73,16.75,16.73,16.74,26444.0
2019-05-10 15:30:00,16.74,16.74,16.7,16.7,39640.0,16.74,16.74,16.7,16.7,39640.0
2019-05-10 15:35:00,16.7,16.71,16.68,16.68,25308.0,16.7,16.71,16.68,16.68,25308.0
2019-05-10 15:40:00,16.68,16.69,16.66,16.68,24428.0,16.68,16.69,16.66,16.68,24428.0
2019-05-10 15:45:00,16.68,16.7,16.66,16.67,61984.0,16.68,16.7,16.66,16.67,61984.0
2019-05-10 15:50:00,16.67,16.69,16.66,16.69,85936.0,16.67,16.69,16.66,16.69,85936.0
2019-05-10 15:55:00,16.69,16.72,16.68,16.72,192636.0,16.69,16.72,16.68,16.72,192636.0
2019-05-13 09:30:00,16.43,16.57,16.38,16.45,48884.0,16.43,16.57,16.38,16.45,48884.0
2019-05-13 09:35:00,16.43,16.44,16.39,16.41,10504.0,16.43,16.44,16.39,16.41,10504.0
2019-05-13 09:40:00,16.4,16.45,16.39,16.4,21652.0,16.4,16.45,16.39,16.4,21652.0
2019-05-13 09:45:00,16.4,16.4,16.36,16.36,26224.0,16.4,16.4,16.36,16.36,26224.0
2019-05-13 09:50:00,16.35,16.35,16.28,16.3,34496.0,16.35,16.35,16.28,16.3,34496.0
2019-05-13 09:55:00,16.29,16.35,16.29,16.35,10412.0,16.29,16.35,16.29,16.35,10412.0
2019-05-13 10:00:00,16.35,16.35,16.3,16.32,23332.0,16.35,16.35,16.3,16.32,23332.0
2019-05-13 10:05:00,16.33,16.33,16.3,16.31,40196.0,16.33,16.33,16.3,16.31,40196.0
2019-05-13 10:10:00,16.31,16.33,16.31,16.33,23700.0,16.31,16.33,16.31,16.33,23700.0
2019-05-13 10:15:00,16.33,16.38,16.33,16.36,29972.0,16.33,16.38,16.33,16.36,29972.0
2019-05-13 10:20:00,16.35,16.35,16.32,16.33,15572.0,16.35,16.35,16.32,16.33,15572.0
2019-05-13 10:25:00,16.34,16.35,16.31,16.32,17588.0,16.34,16.35,16.31,16.32,17588.0
2019-05-13 10:30:00,16.32,16.35,16.31,16.32,51436.0,16.32,16.35,16.31,16.32,51436.0
2019-05-13 10:35:00,16.34,16.36,16.31,16.33,21600.0,16.34,16.36,16.31,16.33,21600.0
2019-05-13 10:40:00,16.33,16.36,16.33,16.35,11200.0,16.33,16.36,16.33,16.35,11200.0
2019-05-13 10:45:00,16.35,16.35,16.33,16.33,26440.0,16.35,16.35,16.33,16.33,26440.0
2019-05-13 10:50:00,16.32,16.34,16.31,16.33,11200.0,16.32,16.34,16.31,16.33,11200.0
2019-05-13 10:55:00,16.34,16.34,16.32,16.34,10892.0,16.34,16.34,16.32,16.34,10892.0
2019-05-13 11:00:00,16.34,16.36,16.3,16.31,24448.0,16.34,16.36,16.3,16.31,24448.0
2019-05-13 11:05:00,16.32,16.34,16.31,16.33,35320.0,16.32,16.34,16.31,16.33,35320.0
2019-05-13 11:10:00,16.33,16.36,16.33,16.36,13684.0,16.33,16.36,16.33,16.36,13684.0
2019-05-13 11:15:00,16.35,16.36,16.32,16.33,27368.0,16.35,16.36,16.32,16.33,27368.0
2019-05-13 11:20:00,16.34,16.36,16.33,16.36,13600.0,16.34,16.36,16.33,16.36,13600.0
2019-05-13 11:25:00,16.36,16.37,16.32,16.33,34280.0,16.36,16.37,16.32,16.33,34280.0
2019-05-13 11:30:00,16.34,16.35,16.32,16.35,14900.0,16.34,16.35,16.32,16.35,14900.0
2019-05-13 11:35:00,16.34,16.34,16.3,16.31,19564.0,16.34,16.34,16.3,16.31,19564.0
2019-05-13 11:40:00,16.32,16.32,16.29,16.29,15784.0,16.32,16.32,16.29,16.29,15784.0
2019-05-13 11:45:00,16.31,16.31,16.3,16.3,3600.0,16.31,16.31,16.3,16.3,3600.0
2019-05-13 11:50:00,16.31,16.31,16.28,16.29,18200.0,16.31,16.31,16.28,16.29,18200.0
2019-05-13 11:55:00,16.28,16.33,16.28,16.33,20400.0,16.28,16.33,16.28,16.33,20400.0
2019-05-13 12:00:00,16.33,16.33,16.31,16.31,19312.0,16.33,16.33,16.31,16.31,19312.0
2019-05-13 12:05:00,16.32,16.32,16.29,16.3,11372.0,16.32,16.32,16.29,16.3,11372.0
2019-05-13 12:10:00,16.3,16.32,16.3,16.31,17596.0,16.3,16.32,16.3,16.31,17596.0
2019-05-13 12:15:00,16.31,16.32,16.3,16.32,18400.0,16.31,16.32,16.3,16.32,18400.0
2019-05-13 12:20:00,16.33,16.34,16.32,16.33,12456.0,16.33,16.34,16.32,16.33,12456.0
2019-05-13 12:25:00,16.33,16.33,16.31,16.33,22388.0,16.33,16.33,16.31,16.33,22388.0
2019-05-13 12:30:00,16.33,16.33,16.31,16.31,19232.0,16.33,16.33,16.31,16.31,19232.0
2019-05-13 12:35:00,16.32,16.34,16.32,16.32,19256.0,16.32,16.34,16.32,16.32,19256.0
2019-05-13 12:40:00,16.32,16.33,16.32,16.32,15484.0,16.32,16.33,16.32,16.32,15484.0
2019-05-13 12:45:00,16.32,16.35,16.32,16.34,25760.0,16.32,16.35,16.32,16.34,25760.0
2019-05-13 12:50:00,16.34,16.35,16.33,16.33,54708.0,16.34,16.35,16.33,16.33,54708.0
2019-05-13 12:55:00,16.33,16.33,16.31,16.31,20824.0,16.33,16.33,16.31,16.31,20824.0
2019-05-13 13:00:00,16.3,16.31,16.29,16.3,34560.0,16.3,16.31,16.29,16.3,34560.0
2019-05-13 13:05:00,16.29,16.31,16.28,16.28,23892.0,16.29,16.31,16.28,16.28,23892.0
2019-05-13 13:10:00,16.29,16.3,16.28,16.29,26960.0,16.29,16.3,16.28,16.29,26960.0
2019-05-13 13:15:00,16.29,16.31,16.29,16.3,10000.0,16.29,16.31,16.29,16.3,10000.0
2019-05-13 13:20:00,16.29,16.29,16.27,16.29,7780.0,16.29,16.29,16.27,16.29,7780.0
2019-05-13 13:25:00,16.29,16.3,16.28,16.28,20584.0,16.29,16.3,16.28,16.28,20584.0
2019-05-13 13:30:00,16.28,16.3,16.27,16.29,16312.0,16.28,16.3,16.27,16.29,16312.0
2019-05-13 13:35:00,16.3,16.34,16.29,16.33,37296.0,16.3,16.34,16.29,16.33,37296.0
2019-05-13 13:40:00,16.33,16.35,16.33,16.35,39256.0,16.33,16.35,16.33,16.35,39256.0
2019-05-13 13:45:00,16.34,16.35,16.34,16.35,23884.0,16.34,16.35,16.34,16.35,23884.0
2019-05-13 13:50:00,16.35,16.36,16.35,16.36,5768.0,16.35,16.36,16.35,16.36,5768.0
2019-05-13 13:55:00,16.36,16.38,16.35,16.37,47412.0,16.36,16.38,16.35,16.37,47412.0
2019-05-13 14:00:00,16.37,16.39,16.37,16.38,28052.0,16.37,16.39,16.37,16.38,28052.0
2019-05-13 14:05:00,16.38,16.41,16.37,16.39,50336.0,16.38,16.41,16.37,16.39,50336.0
2019-05-13 14:10:00,16.38,16.38,16.35,16.35,28676.0,16.38,16.38,16.35,16.35,28676.0
2019-05-13 14:15:00,16.34,16.35,16.33,16.33,23116.0,16.34,16.35,16.33,16.33,23116.0
2019-05-13 14:20:00,16.33,16.36,16.33,16.35,14884.0,16.33,16.36,16.33,16.35,14884.0
2019-05-13 14:25:00,16.38,16.41,16.38,16.39,35880.0,16.38,16.41,16.38,16.39,35880.0
2019-05-13 14:30:00,16.4,16.41,16.37,16.38,21264.0,16.4,16.41,16.37,16.38,21264.0
2019-05-13 14:35:00,16.38,16.39,16.36,16.36,26740.0,16.38,16.39,16.36,16.36,26740.0
2019-05-13 14:40:00,16.37,16.38,16.33,16.35,14760.0,16.37,16.38,16.33,16.35,14760.0
2019-05-13 14:45:00,16.35,16.38,16.35,16.36,33096.0,16.35,16.38,16.35,16.36,33096.0
2019-05-13 14:50:00,16.36,16.41,16.36,16.39,21944.0,16.36,16.41,16.36,16.39,21944.0
2019-05-13 14:55:00,16.39,16.41,16.37,16.37,20096.0,16.39,16.41,16.37,16.37,20096.0
2019-05-13 15:00:00,16.37,16.39,16.35,16.35,38592.0,16.37,16.39,16.35,16.35,38592.0
2019-05-13 15:05:00,16.36,16.39,16.35,16.36,17328.0,16.36,16.39,16.35,16.36,17328.0
2019-05-13 15:10:00,16.37,16.37,16.35,16.36,12800.0,16.37,16.37,16.35,16.36,12800.0
2019-05-13 15:15:00,16.35,16.36,16.33,16.33,25652.0,16.35,16.36,16.33,16.33,25652.0
2019-05-13 15:20:00,16.34,16.34,16.31,16.32,32680.0,16.34,16.34,16.31,16.32,32680.0
2019-05-13 15:25:00,16.32,16.33,16.3,16.32,23788.0,16.32,16.33,16.3,16.32,23788.0
2019-05-13 15:30:00,16.31,16.32,16.28,16.29,31368.0,16.31,16.32,16.28,16.29,31368.0
2019-05-13 15:35:00,16.29,16.29,16.25,16.26,27320.0,16.29,16.29,16.25,16.26,27320.0
2019-05-13 15:40:00,16.29,16.29,16.26,16.27,35436.0,16.29,16.29,16.26,16.27,35436.0
2019-05-13 15:45:00,16.27,16.31,16.27,16.31,61708.0,16.27,16.31,16.27,16.31,61708.0
2019-05-13 15:50:00,16.31,16.32,16.29,16.32,87296.0,16.31,16.32,16.29,16.32,87296.0
2019-05-13 15:55:00,16.32,16.32,16.29,16.31,176024.0,16.32,16.32,16.29,16.31,176024.0
2019-05-14 09:30:00,16.28,16.46,16.28,16.42,43612.0,16.28,16.46,16.28,16.42,43612.0
2019-05-14 09:35:00,16.42,16.44,16.38,16.44,12484.0,16.42,16.44,16.38,16.44,12484.0
2019-05-14 09:40:00,16.44,16.48,16.44,16.48,4000.0,16.44,16.48,16.44,16.48,4000.0
2019-05-14 09:45:00,16.48,16.49,16.42,16.43,32940.0,16.48,16.49,16.42,16.43,32940.0
2019-05-14 09:50:00,16.43,16.45,16.41,16.45,8400.0,16.43,16.45,16.41,16.45,8400.0
2019-05-14 09:55:00,16.43,16.47,16.43,16.43,13216.0,16.43,16.47,16.43,16.43,13216.0
2019-05-14 10:00:00,16.46,16.49,16.45,16.45,29648.0,16.46,16.49,16.45,16.45,29648.0
2019-05-14 10:05:00,16.45,16.45,16.42,16.45,36292.0,16.45,16.45,16.42,16.45,36292.0
2019-05-14 10:10:00,16.44,16.47,16.44,16.46,7040.0,16.44,16.47,16.44,16.46,7040.0
2019-05-14 10:15:00,16.48,16.49,16.46,16.49,11600.0,16.48,16.49,16.46,16.49,11600.0
2019-05-14 10:20:00,16.5,16.53,16.5,16.51,15932.0,16.5,16.53,16.5,16.51,15932.0
2019-05-14 10:25:00,16.51,16.54,16.5,16.54,17064.0,16.51,16.54,16.5,16.54,17064.0
2019-05-14 10:30:00,16.54,16.55,16.51,16.51,6800.0,16.54,16.55,16.51,16.51,6800.0
2019-05-14 10:35:00,16.51,16.52,16.5,16.52,14736.0,16.51,16.52,16.5,16.52,14736.0
2019-05-14 10:40:00,16.52,16.53,16.51,16.53,17600.0,16.52,16.53,16.51,16.53,17600.0
2019-05-14 10:45:00,16.53,16.54,16.53,16.54,5600.0,16.53,16.54,16.53,16.54,5600.0
2019-05-14 10:50:00,16.53,16.53,16.5,16.5,18588.0,16.53,16.53,16.5,16.5,18588.0
2019-05-14 10:55:00,16.51,16.53,16.51,16.53,14164.0,16.51,16.53,16.51,16.53,14164.0
2019-05-14 11:00:00,16.53,16.53,16.48,16.5,8500.0,16.53,16.53,16.48,16.5,8500.0
2019-05-14 11:05:00,16.5,16.5,16.49,16.49,33356.0,16.5,16.5,16.49,16.49,33356.0
2019-05-14 11:10:00,16.5,16.52,16.5,16.52,28544.0,16.5,16.52,16.5,16.52,28544.0
2019-05-14 11:15:00,16.52,16.52,16.49,16.49,18940.0,16.52,16.52,16.49,16.49,18940.0
2019-05-14 11:20:00,16.5,16.54,16.5,16.54,19896.0,16.5,16.54,16.5,16.54,19896.0
2019-05-14 11:25:00,16.54,16.54,16.51,16.52,5652.0,16.54,16.54,16.51,16.52,5652.0
2019-05-14 11:30:00,16.52,16.53,16.51,16.53,8800.0,16.52,16.53,16.51,16.53,8800.0
2019-05-14 11:35:00,16.53,16.55,16.53,16.54,5596.0,16.53,16.55,16.53,16.54,5596.0
2019-05-14 11:40:00,16.53,16.54,16.52,16.53,8400.0,16.53,16.54,16.52,16.53,8400.0
2019-05-14 11:45:00,16.53,16.55,16.53,16.55,6700.0,16.53,16.55,16.53,16.55,6700.0
2019-05-14 11:50:00,16.54,16.54,16.53,16.53,11400.0,16.54,16.54,16.53,16.53,11400.0
2019-05-14 11:55:00,16.54,16.54,16.52,16.52,24784.0,16.54,16.54,16.52,16.52,24784.0
2019-05-14 12:00:00,16.52,16.53,16.52,16.52,44680.0,16.52,16.53,16.52,16.52,44680.0
2019-05-14 12:05:00,16.53,16.53,16.51,16.52,5600.0,16.53,16.53,16.51,16.52,5600.0
2019-05-14 12:10:00,16.51,16.53,16.51,16.52,17600.0,16.51,16.53,16.51,16.52,17600.0
2019-05-14 12:15:00,16.51,16.51,16.49,16.49,16000.0,16.51,16.51,16.49,16.49,16000.0
2019-05-14 12:20:00,16.49,16.52,16.49,16.51,26460.0,16.49,16.52,16.49,16.51,26460.0
2019-05-14 12:25:00,16.51,16.52,16.5,16.5,10200.0,16.51,16.52,16.5,16.5,10200.0
2019-05-14 12:30:00,16.52,16.52,16.5,16.5,12400.0,16.52,16.52,16.5,16.5,12400.0
2019-05-14 12:35:00,16.5,16.52,16.5,16.5,29728.0,16.5,16.52,16.5,16.5,29728.0
2019-05-14 12:40:00,16.51,16.52,16.51,16.52,15112.0,16.51,16.52,16.51,16.52,15112.0
2019-05-14 12:45:00,16.52,16.52,16.51,16.52,13496.0,16.52,16.52,16.51,16.52,13496.0
2019-05-14 12:50:00,16.52,16.52,16.5,16.5,30088.0,16.52,16.52,16.5,16.5,30088.0
2019-05-14 12:55:00,16.5,16.5,16.49,16.5,15068.0,16.5,16.5,16.49,16.5,15068.0
2019-05-14 13:00:00,16.5,16.53,16.5,16.53,27652.0,16.5,16.53,16.5,16.53,27652.0
2019-05-14 13:05:00,16.53,16.54,16.53,16.53,23076.0,16.53,16.54,16.53,16.53,23076.0
2019-05-14 13:10:00,16.53,16.55,16.53,16.54,20896.0,16.53,16.55,16.53,16.54,20896.0
2019-05-14 13:15:00,16.54,16.54,16.52,16.52,19096.0,16.54,16.54,16.52,16.52,19096.0
2019-05-14 13:20:00,16.51,16.53,16.51,16.53,22484.0,16.51,16.53,16.51,16.53,22484.0
2019-05-14 13:25:00,16.53,16.54,16.53,16.54,15316.0,16.53,16.54,16.53,16.54,15316.0
2019-05-14 13:30:00,16.54,16.56,16.54,16.56,10960.0,16.54,16.56,16.54,16.56,10960.0
2019-05-14 13:35:00,16.56,16.56,16.54,16.54,25852.0,16.56,16.56,16.54,16.54,25852.0
2019-05-14 13:40:00,16.55,16.56,16.55,16.55,14372.0,16.55,16.56,16.55,16.55,14372.0
2019-05-14 13:45:00,16.55,16.55,16.54,16.55,10020.0,16.55,16.55,16.54,16.55,10020.0
2019-05-14 13:50:00,16.55,16.55,16.54,16.54,17520.0,16.55,16.55,16.54,16.54,17520.0
2019-05-14 13:55:00,16.55,16.55,16.51,16.53,33200.0,16.55,16.55,16.51,16.53,33200.0
2019-05-14 14:00:00,16.53,16.53,16.5,16.5,15600.0,16.53,16.53,16.5,16.5,15600.0
2019-05-14 14:05:00,16.5,16.53,16.5,16.53,44460.0,16.5,16.53,16.5,16.53,44460.0
2019-05-14 14:10:00,16.53,16.53,16.51,16.53,16900.0,16.53,16.53,16.51,16.53,16900.0
2019-05-14 14:15:00,16.53,16.55,16.53,16.54,15816.0,16.53,16.55,16.53,16.54,15816.0
2019-05-14 14:20:00,16.55,16.56,16.55,16.55,6400.0,16.55,16.56,16.55,16.55,6400.0
2019-05-14 14:25:00,16.55,16.57,16.55,16.57,21620.0,16.55,16.57,16.55,16.57,21620.0
2019-05-14 14:30:00,16.57,16.57,16.56,16.56,19976.0,16.57,16.57,16.56,16.56,19976.0
2019-05-14 14:35:00,16.56,16.57,16.55,16.56,15600.0,16.56,16.57,16.55,16.56,15600.0
2019-05-14 14:40:00,16.57,16.58,16.56,16.57,12000.0,16.57,16.58,16.56,16.57,12000.0
2019-05-14 14:45:00,16.57,16.57,16.52,16.52,18836.0,16.57,16.57,16.52,16.52,18836.0
2019-05-14 14:50:00,16.52,16.53,16.49,16.5,50800.0,16.52,16.53,16.49,16.5,50800.0
2019-05-14 14:55:00,16.5,16.52,16.5,16.52,18016.0,16.5,16.52,16.5,16.52,18016.0
2019-05-14 15:00:00,16.51,16.53,16.5,16.53,16448.0,16.51,16.53,16.5,16.53,16448.0
2019-05-14 15:05:00,16.53,16.54,16.52,16.54,48172.0,16.53,16.54,16.52,16.54,48172.0
2019-05-14 15:10:00,16.54,16.54,16.52,16.53,13200.0,16.54,16.54,16.52,16.53,13200.0
2019-05-14 15:15:00,16.53,16.53,16.52,16.52,16400.0,16.53,16.53,16.52,16.52,16400.0
2019-05-14 15:20:00,16.53,16.54,16.53,16.53,12000.0,16.53,16.54,16.53,16.53,12000.0
2019-05-14 15:25:00,16.53,16.54,16.52,16.52,12884.0,16.53,16.54,16.52,16.52,12884.0
2019-05-14 15:30:00,16.52,16.52,16.46,16.47,39244.0,16.52,16.52,16.46,16.47,39244.0
2019-05-14 15:35:00,16.47,16.49,16.46,16.48,31352.0,16.47,16.49,16.46,16.48,31352.0
2019-05-14 15:40:00,16.48,16.5,16.48,16.49,20612.0,16.48,16.5,16.48,16.49,20612.0
2019-05-14 15:45:00,16.48,16.49,16.47,16.49,60712.0,16.48,16.49,16.47,16.49,60712.0
2019-05-14 15:50:00,16.49,16.49,16.47,16.49,55512.0,16.49,16.49,16.47,16.49,55512.0
2019-05-14 15:55:00,16.49,16.49,16.45,16.45,158548.0,16.49,16.49,16.45,16.45,158548.0
2019-05-15 09:30:00,16.38,16.44,16.35,16.42,47976.0,16.38,16.44,16.35,16.42,47976.0
2019-05-15 09:35:00,16.42,16.45,16.4,16.44,5536.0,16.42,16.45,16.4,16.44,5536.0
2019-05-15 09:40:00,16.44,16.44,16.39,16.42,4000.0,16.44,16.44,16.39,16.42,4000.0
2019-05-15 09:45:00,16.43,16.47,16.43,16.44,13600.0,16.43,16.47,16.43,16.44,13600.0
2019-05-15 09:50:00,16.45,16.46,16.43,16.44,26720.0,16.45,16.46,16.43,16.44,26720.0
2019-05-15 09:55:00,16.48,16.49,16.47,16.49,10400.0,16.48,16.49,16.47,16.49,10400.0
2019-05-15 10:00:00,16.48,16.5,16.47,16.49,17600.0,16.48,16.5,16.47,16.49,17600.0
2019-05-15 10:05:00,16.48,16.48,16.46,16.48,9396.0,16.48,16.48,16.46,16.48,9396.0
2019-05-15 10:10:00,16.47,16.53,16.44,16.53,41192.0,16.47,16.53,16.44,16.53,41192.0
2019-05-15 10:15:00,16.52,16.54,16.48,16.51,30216.0,16.52,16.54,16.48,16.51,30216.0
2019-05-15 10:20:00,16.51,16.51,16.48,16.49,10196.0,16.51,16.51,16.48,16.49,10196.0
2019-05-15 10:25:00,16.49,16.53,16.48,16.53,12176.0,16.49,16.53,16.48,16.53,12176.0
2019-05-15 10:30:00,16.52,16.54,16.51,16.51,29016.0,16.52,16.54,16.51,16.51,29016.0
2019-05-15 10:35:00,16.51,16.53,16.51,16.52,15200.0,16.51,16.53,16.51,16.52,15200.0
2019-05-15 10:40:00,16.53,16.55,16.51,16.55,14004.0,16.53,16.55,16.51,16.55,14004.0
2019-05-15 10:45:00,16.55,16.55,16.53,16.54,11056.0,16.55,16.55,16.53,16.54,11056.0
2019-05-15 10:50:00,16.56,16.56,16.55,16.56,26296.0,16.56,16.56,16.55,16.56,26296.0
2019-05-15 10:55:00,16.55,16.56,16.53,16.55,33124.0,16.55,16.56,16.53,16.55,33124.0
2019-05-15 11:00:00,16.55,16.55,16.53,16.54,38128.0,16.55,16.55,16.53,16.54,38128.0
2019-05-15 11:05:00,16.54,16.55,16.54,16.55,25432.0,16.54,16.55,16.54,16.55,25432.0
2019-05-15 11:10:00,16.55,16.57,16.55,16.56,19200.0,16.55,16.57,16.55,16.56,19200.0
2019-05-15 11:15:00,16.55,16.57,16.55,16.57,26440.0,16.55,16.57,16.55,16.57,26440.0
2019-05-15 11:20:00,16.57,16.58,16.56,16.56,33600.0,16.57,16.58,16.56,16.56,33600.0
2019-05-15 11:25:00,16.57,16.58,16.56,16.57,28400.0,16.57,16.58,16.56,16.57,28400.0
2019-05-15 11:30:00,16.57,16.57,16.55,16.56,46284.0,16.57,16.57,16.55,16.56,46284.0
2019-05-15 11:35:00,16.56,16.56,16.54,16.54,25240.0,16.56,16.56,16.54,16.54,25240.0
2019-05-15 11:40:00,16.55,16.55,16.54,16.55,34012.0,16.55,16.55,16.54,16.55,34012.0
2019-05-15 11:45:00,16.55,16.56,16.54,16.55,30040.0,16.55,16.56,16.54,16.55,30040.0
2019-05-15 11:50:00,16.56,16.58,16.55,16.58,16692.0,16.56,16.58,16.55,16.58,16692.0
2019-05-15 11:55:00,16.58,16.58,16.57,16.58,18644.0,16.58,16.58,16.57,16.58,18644.0
2019-05-15 12:00:00,16.59,16.6,16.58,16.6,16312.0,16.59,16.6,16.58,16.6,16312.0
2019-05-15 12:05:00,16.61,16.61,16.61,16.61,49776.0,16.61,16.61,16.61,16.61,49776.0
2019-05-15 12:10:00,16.61,16.61,16.58,16.58,39180.0,16.61,16.61,16.58,16.58,39180.0
2019-05-15 12:15:00,16.58,16.59,16.56,16.57,29256.0,16.58,16.59,16.56,16.57,29256.0
2019-05-15 12:20:00,16.57,16.59,16.57,16.57,23200.0,16.57,16.59,16.57,16.57,23200.0
2019-05-15 12:25:00,16.57,16.57,16.55,16.57,18548.0,16.57,16.57,16.55,16.57,18548.0
2019-05-15 12:30:00,16.57,16.57,16.56,16.57,34416.0,16.57,16.57,16.56,16.57,34416.0
2019-05-15 12:35:00,16.57,16.57,16.54,16.54,15200.0,16.57,16.57,16.54,16.54,15200.0
2019-05-15 12:40:00,16.54,16.56,16.54,16.56,10440.0,16.54,16.56,16.54,16.56,10440.0
2019-05-15 12:45:00,16.56,16.57,16.56,16.56,15200.0,16.56,16.57,16.56,16.56,15200.0
2019-05-15 12:50:00,16.56,16.57,16.55,16.55,14880.0,16.56,16.57,16.55,16.55,14880.0
2019-05-15 12:55:00,16.55,16.56,16.53,16.54,12588.0,16.55,16.56,16.53,16.54,12588.0
2019-05-15 13:00:00,16.54,16.55,16.53,16.54,16188.0,16.54,16.55,16.53,16.54,16188.0
2019-05-15 13:05:00,16.55,16.56,16.54,16.54,9640.0,16.55,16.56,16.54,16.54,9640.0
2019-05-15 13:10:00,16.54,16.57,16.54,16.56,10444.0,16.54,16.57,16.54,16.56,10444.0
2019-05-15 13:15:00,16.55,16.56,16.54,16.55,10800.0,16.55,16.56,16.54,16.55,10800.0
2019-05-15 13:20:00,16.54,16.56,16.54,16.54,14000.0,16.54,16.56,16.54,16.54,14000.0
2019-05-15 13:25:00,16.55,16.57,16.54,16.56,16376.0,16.55,16.57,16.54,16.56,16376.0
2019-05-15 13:30:00,16.56,16.58,16.56,16.58,10800.0,16.56,16.58,16.56,16.58,10800.0
2019-05-15 13:35:00,16.59,16.59,16.56,16.58,14676.0,16.59,16.59,16.56,16.58,14676.0
2019-05-15 13:40:00,16.57,16.58,16.55,16.56,7464.0,16.57,16.58,16.55,16.56,7464.0
2019-05-15 13:45:00,16.56,16.57,16.55,16.57,14400.0,16.56,16.57,16.55,16.57,14400.0
2019-05-15 13:50:00,16.57,16.57,16.56,16.56,12796.0,16.57,16.57,16.56,16.56,12796.0
2019-05-15 13:55:00,16.56,16.58,16.56,16.57,16200.0,16.56,16.58,16.56,16.57,16200.0
2019-05-15 14:00:00,16.57,16.58,16.57,16.58,17924.0,16.57,16.58,16.57,16.58,17924.0
2019-05-15 14:05:00,16.58,16.59,16.57,16.57,9600.0,16.58,16.59,16.57,16.57,9600.0
2019-05-15 14:10:00,16.58,16.58,16.57,16.58,15200.0,16.58,16.58,16.57,16.58,15200.0
2019-05-15 14:15:00,16.58,16.58,16.56,16.57,12452.0,16.58,16.58,16.56,16.57,12452.0
2019-05-15 14:20:00,16.57,16.58,16.57,16.58,40612.0,16.57,16.58,16.57,16.58,40612.0
2019-05-15 14:25:00,16.58,16.58,16.56,16.57,59344.0,16.58,16.58,16.56,16.57,59344.0
2019-05-15 14:30:00,16.56,16.6,16.56,16.59,49104.0,16.56,16.6,16.56,16.59,49104.0
2019-05-15 14:35:00,16.59,16.59,16.59,16.59,14800.0,16.59,16.59,16.59,16.59,14800.0
2019-05-15 14:40:00,16.59,16.59,16.59,16.59,10000.0,16.59,16.59,16.59,16.59,10000.0
2019-05-15 14:45:00,16.59,16.6,16.59,16.59,13868.0,16.59,16.6,16.59,16.59,13868.0
2019-05-15 14:50:00,16.6,16.61,16.58,16.58,25196.0,16.6,16.61,16.58,16.58,25196.0
2019-05-15 14:55:00,16.58,16.58,16.57,16.58,8800.0,16.58,16.58,16.57,16.58,8800.0
2019-05-15 15:00:00,16.58,16.58,16.56,16.57,24000.0,16.58,16.58,16.56,16.57,24000.0
2019-05-15 15:05:00,16.57,16.58,16.56,16.58,27864.0,16.57,16.58,16.56,16.58,27864.0
2019-05-15 15:10:00,16.58,16.59,16.57,16.58,20612.0,16.58,16.59,16.57,16.58,20612.0
2019-05-15 15:15:00,16.58,16.59,16.57,16.58,28788.0,16.58,16.59,16.57,16.58,28788.0
2019-05-15 15:20:00,16.58,16.6,16.58,16.6,38276.0,16.58,16.6,16.58,16.6,38276.0
2019-05-15 15:25:00,16.6,16.61,16.59,16.6,31476.0,16.6,16.61,16.59,16.6,31476.0
2019-05-15 15:30:00,16.59,16.6,16.59,16.59,25640.0,16.59,16.6,16.59,16.59,25640.0
2019-05-15 15:35:00,16.59,16.6,16.58,16.59,38032.0,16.59,16.6,16.58,16.59,38032.0
2019-05-15 15:40:00,16.58,16.59,16.58,16.58,30320.0,16.58,16.59,16.58,16.58,30320.0
2019-05-15 15:45:00,16.58,16.59,16.57,16.57,41488.0,16.58,16.59,16.57,16.57,41488.0
2019-05-15 15:50:00,16.58,16.59,16.58,16.58,52472.0,16.58,16.59,16.58,16.58,52472.0
2019-05-15 15:55:00,16.59,16.59,16.57,16.58,84832.0,16.59,16.59,16.57,16.58,84832.0
2019-05-16 09:30:00,16.62,16.68,16.62,16.65,25940.0,16.62,16.68,16.62,16.65,25940.0
2019-05-16 09:35:00,16.65,16.67,16.63,16.65,12832.0,16.65,16.67,16.63,16.65,12832.0
2019-05-16 09:40:00,16.65,16.67,16.64,16.66,21480.0,16.65,16.67,16.64,16.66,21480.0
2019-05-16 09:45:00,16.66,16.69,16.65,16.69,18000.0,16.66,16.69,16.65,16.69,18000.0
2019-05-16 09:50:00,16.69,16.73,16.69,16.71,19796.0,16.69,16.73,16.69,16.71,19796.0
2019-05-16 09:55:00,16.72,16.73,16.71,16.73,11724.0,16.72,16.73,16.71,16.73,11724.0
2019-05-16 10:00:00,16.74,16.74,16.72,16.73,15200.0,16.74,16.74,16.72,16.73,15200.0
2019-05-16 10:05:00,16.73,16.73,16.7,16.72,20072.0,16.73,16.73,16.7,16.72,20072.0
2019-05-16 10:10:00,16.72,16.74,16.72,16.73,21132.0,16.72,16.74,16.72,16.73,21132.0
2019-05-16 10:15:00,16.72,16.75,16.72,16.74,70580.0,16.72,16.75,16.72,16.74,70580.0
2019-05-16 10:20:00,16.74,16.74,16.72,16.74,22928.0,16.74,16.74,16.72,16.74,22928.0
2019-05-16 10:25:00,16.74,16.75,16.73,16.75,36088.0,16.74,16.75,16.73,16.75,36088.0
2019-05-16 10:30:00,16.76,16.77,16.75,16.75,22608.0,16.76,16.77,16.75,16.75,22608.0
2019-05-16 10:35:00,16.75,16.76,16.75,16.75,25608.0,16.75,16.76,16.75,16.75,25608.0
2019-05-16 10:40:00,16.75,16.76,16.74,16.74,25200.0,16.75,16.76,16.74,16.74,25200.0
2019-05-16 10:45:00,16.73,16.74,16.73,16.74,11284.0,16.73,16.74,16.73,16.74,11284.0
2019-05-16 10:50:00,16.74,16.75,16.73,16.75,10000.0,16.74,16.75,16.73,16.75,10000.0
2019-05-16 10:55:00,16.74,16.75,16.74,16.75,20800.0,16.74,16.75,16.74,16.75,20800.0
2019-05-16 11:00:00,16.75,16.76,16.74,16.74,28204.0,16.75,16.76,16.74,16.74,28204.0
2019-05-16 11:05:00,16.74,16.74,16.73,16.74,20996.0,16.74,16.74,16.73,16.74,20996.0
2019-05-16 11:10:00,16.74,16.75,16.73,16.74,65556.0,16.74,16.75,16.73,16.74,65556.0
2019-05-16 11:15:00,16.74,16.77,16.74,16.75,62212.0,16.74,16.77,16.74,16.75,62212.0
2019-05-16 11:20:00,16.75,16.77,16.75,16.76,31736.0,16.75,16.77,16.75,16.76,31736.0
2019-05-16 11:25:00,16.76,16.77,16.75,16.75,25120.0,16.76,16.77,16.75,16.75,25120.0
2019-05-16 11:30:00,16.75,16.76,16.75,16.75,37048.0,16.75,16.76,16.75,16.75,37048.0
2019-05-16 11:35:00,16.75,16.81,16.75,16.81,62744.0,16.75,16.81,16.75,16.81,62744.0
2019-05-16 11:40:00,16.8,16.82,16.79,16.81,83088.0,16.8,16.82,16.79,16.81,83088.0
2019-05-16 11:45:00,16.82,16.82,16.81,16.81,28600.0,16.82,16.82,16.81,16.81,28600.0
2019-05-16 11:50:00,16.81,16.82,16.8,16.8,30192.0,16.81,16.82,16.8,16.8,30192.0
2019-05-16 11:55:00,16.8,16.82,16.8,16.82,21620.0,16.8,16.82,16.8,16.82,21620.0
2019-05-16 12:00:00,16.81,16.83,16.81,16.83,75296.0,16.81,16.83,16.81,16.83,75296.0
2019-05-16 12:05:00,16.83,16.83,16.82,16.82,25116.0,16.83,16.83,16.82,16.82,25116.0
2019-05-16 12:10:00,16.82,16.84,16.82,16.83,37832.0,16.82,16.84,16.82,16.83,37832.0
2019-05-16 12:15:00,16.84,16.85,16.84,16.84,43160.0,16.84,16.85,16.84,16.84,43160.0
2019-05-16 12:20:00,16.84,16.84,16.82,16.82,24000.0,16.84,16.84,16.82,16.82,24000.0
2019-05-16 12:25:00,16.82,16.82,16.8,16.82,15440.0,16.82,16.82,16.8,16.82,15440.0
2019-05-16 12:30:00,16.81,16.83,16.81,16.82,46284.0,16.81,16.83,16.81,16.82,46284.0
2019-05-16 12:35:00,16.82,16.82,16.8,16.81,8072.0,16.82,16.82,16.8,16.81,8072.0
2019-05-16 12:40:00,16.81,16.81,16.79,16.8,27896.0,16.81,16.81,16.79,16.8,27896.0
2019-05-16 12:45:00,16.8,16.8,16.79,16.79,14352.0,16.8,16.8,16.79,16.79,14352.0
2019-05-16 12:50:00,16.8,16.8,16.8,16.8,22388.0,16.8,16.8,16.8,16.8,22388.0
2019-05-16 12:55:00,16.8,16.82,16.8,16.81,16244.0,16.8,16.82,16.8,16.81,16244.0
2019-05-16 13:00:00,16.81,16.81,16.79,16.8,30224.0,16.81,16.81,16.79,16.8,30224.0
2019-05-16 13:05:00,16.8,16.83,16.79,16.82,64180.0,16.8,16.83,16.79,16.82,64180.0
2019-05-16 13:10:00,16.82,16.84,16.82,16.83,38372.0,16.82,16.84,16.82,16.83,38372.0
2019-05-16 13:15:00,16.83,16.84,16.82,16.84,31348.0,16.83,16.84,16.82,16.84,31348.0
2019-05-16 13:20:00,16.84,16.84,16.83,16.84,19396.0,16.84,16.84,16.83,16.84,19396.0
2019-05-16 13:25:00,16.84,16.85,16.84,16.84,8180.0,16.84,16.85,16.84,16.84,8180.0
2019-05-16 13:30:00,16.84,16.84,16.83,16.83,31800.0,16.84,16.84,16.83,16.83,31800.0
2019-05-16 13:35:00,16.84,16.84,16.83,16.83,34104.0,16.84,16.84,16.83,16.83,34104.0
2019-05-16 13:40:00,16.83,16.83,16.81,16.81,15600.0,16.83,16.83,16.81,16.81,15600.0
2019-05-16 13:45:00,16.82,16.82,16.81,16.82,8000.0,16.82,16.82,16.81,16.82,8000.0
2019-05-16 13:50:00,16.81,16.83,16.81,16.82,27236.0,16.81,16.83,16.81,16.82,27236.0
2019-05-16 13:55:00,16.82,16.84,16.82,16.83,8000.0,16.82,16.84,16.82,16.83,8000.0
2019-05-16 14:00:00,16.83,16.83,16.82,16.83,14800.0,16.83,16.83,16.82,16.83,14800.0
2019-05-16 14:05:00,16.83,16.84,16.82,16.82,25596.0,16.83,16.84,16.82,16.82,25596.0
2019-05-16 14:10:00,16.81,16.82,16.81,16.81,25040.0,16.81,16.82,16.81,16.81,25040.0
2019-05-16 14:15:00,16.81,16.82,16.81,16.82,15200.0,16.81,16.82,16.81,16.82,15200.0
2019-05-16 14:20:00,16.82,16.83,16.81,16.83,33036.0,16.82,16.83,16.81,16.83,33036.0
2019-05-16 14:25:00,16.84,16.85,16.83,16.84,15988.0,16.84,16.85,16.83,16.84,15988.0
2019-05-16 14:30:00,16.85,16.85,16.84,16.85,23040.0,16.85,16.85,16.84,16.85,23040.0
2019-05-16 14:35:00,16.85,16.85,16.84,16.85,45988.0,16.85,16.85,16.84,16.85,45988.0
2019-05-16 14:40:00,16.85,16.85,16.84,16.85,23600.0,16.85,16.85,16.84,16.85,23600.0
2019-05-16 14:45:00,16.85,16.85,16.84,16.84,16716.0,16.85,16.85,16.84,16.84,16716.0
2019-05-16 14:50:00,16.83,16.84,16.82,16.82,11348.0,16.83,16.84,16.82,16.82,11348.0
2019-05-16 14:55:00,16.81,16.82,16.81,16.82,22344.0,16.81,16.82,16.81,16.82,22344.0
2019-05-16 15:00:00,16.82,16.82,16.79,16.79,16116.0,16.82,16.82,16.79,16.79,16116.0
2019-05-16 15:05:00,16.8,16.8,16.78,16.79,16912.0,16.8,16.8,16.78,16.79,16912.0
2019-05-16 15:10:00,16.79,16.79,16.78,16.78,10364.0,16.79,16.79,16.78,16.78,10364.0
2019-05-16 15:15:00,16.79,16.79,16.77,16.78,19884.0,16.79,16.79,16.77,16.78,19884.0
2019-05-16 15:20:00,16.78,16.79,16.78,16.79,23600.0,16.78,16.79,16.78,16.79,23600.0
2019-05-16 15:25:00,16.78,16.8,16.78,16.8,22776.0,16.78,16.8,16.78,16.8,22776.0
2019-05-16 15:30:00,16.79,16.79,16.78,16.79,48012.0,16.79,16.79,16.78,16.79,48012.0
2019-05-16 15:35:00,16.79,16.79,16.78,16.78,37044.0,16.79,16.79,16.78,16.78,37044.0
2019-05-16 15:40:00,16.78,16.79,16.77,16.77,27860.0,16.78,16.79,16.77,16.77,27860.0
2019-05-16 15:45:00,16.77,16.79,16.77,16.78,37660.0,16.77,16.79,16.77,16.78,37660.0
2019-05-16 15:50:00,16.78,16.78,16.76,16.78,67088.0,16.78,16.78,16.76,16.78,67088.0
2019-05-16 15:55:00,16.78,16.78,16.75,16.77,254080.0,16.78,16.78,16.75,16.77,254080.0
2019-05-17 09:30:00,16.47,16.51,16.44,16.5,186168.0,16.47,16.51,16.44,16.5,186168.0
2019-05-17 09:35:00,16.49,16.5,16.43,16.45,67796.0,16.49,16.5,16.43,16.45,67796.0
2019-05-17 09:40:00,16.43,16.45,16.43,16.44,73684.0,16.43,16.45,16.43,16.44,73684.0
2019-05-17 09:45:00,16.44,16.46,16.44,16.44,67572.0,16.44,16.46,16.44,16.44,67572.0
2019-05-17 09:50:00,16.44,16.44,16.38,16.38,80612.0,16.44,16.44,16.38,16.38,80612.0
2019-05-17 09:55:00,16.37,16.41,16.36,16.4,66920.0,16.37,16.41,16.36,16.4,66920.0
2019-05-17 10:00:00,16.4,16.45,16.39,16.4,43792.0,16.4,16.45,16.39,16.4,43792.0
2019-05-17 10:05:00,16.38,16.41,16.38,16.4,47200.0,16.38,16.41,16.38,16.4,47200.0
2019-05-17 10:10:00,16.4,16.4,16.35,16.37,46740.0,16.4,16.4,16.35,16.37,46740.0
2019-05-17 10:15:00,16.37,16.4,16.35,16.4,30080.0,16.37,16.4,16.35,16.4,30080.0
2019-05-17 10:20:00,16.4,16.43,16.39,16.42,41548.0,16.4,16.43,16.39,16.42,41548.0
2019-05-17 10:25:00,16.42,16.45,16.41,16.43,27600.0,16.42,16.45,16.41,16.43,27600.0
2019-05-17 10:30:00,16.43,16.45,16.43,16.43,25200.0,16.43,16.45,16.43,16.43,25200.0
2019-05-17 10:35:00,16.43,16.44,16.41,16.42,27700.0,16.43,16.44,16.41,16.42,27700.0
2019-05-17 10:40:00,16.42,16.44,16.41,16.44,28552.0,16.42,16.44,16.41,16.44,28552.0
2019-05-17 10:45:00,16.45,16.45,16.42,16.45,20460.0,16.45,16.45,16.42,16.45,20460.0
2019-05-17 10:50:00,16.46,16.48,16.46,16.48,74000.0,16.46,16.48,16.46,16.48,74000.0
2019-05-17 10:55:00,16.49,16.51,16.47,16.47,51420.0,16.49,16.51,16.47,16.47,51420.0
2019-05-17 11:00:00,16.48,16.49,16.47,16.49,39284.0,16.48,16.49,16.47,16.49,39284.0
2019-05-17 11:05:00,16.48,16.51,16.48,16.5,27664.0,16.48,16.51,16.48,16.5,27664.0
2019-05-17 11:10:00,16.51,16.51,16.5,16.51,17728.0,16.51,16.51,16.5,16.51,17728.0
2019-05-17 11:15:00,16.51,16.52,16.48,16.49,19424.0,16.51,16.52,16.48,16.49,19424.0
2019-05-17 11:20:00,16.49,16.49,16.48,16.48,12796.0,16.49,16.49,16.48,16.48,12796.0
2019-05-17 11:25:00,16.49,16.49,16.48,16.49,13356.0,16.49,16.49,16.48,16.49,13356.0
2019-05-17 11:30:00,16.49,16.49,16.47,16.48,12312.0,16.49,16.49,16.47,16.48,12312.0
2019-05-17 11:35:00,16.47,16.48,16.45,16.45,16400.0,16.47,16.48,16.45,16.45,16400.0
2019-05-17 11:40:00,16.44,16.45,16.43,16.45,17328.0,16.44,16.45,16.43,16.45,17328.0
2019-05-17 11:45:00,16.45,16.47,16.45,16.45,15732.0,16.45,16.47,16.45,16.45,15732.0
2019-05-17 11:50:00,16.45,16.48,16.44,16.48,13136.0,16.45,16.48,16.44,16.48,13136.0
2019-05-17 11:55:00,16.48,16.48,16.46,16.47,5600.0,16.48,16.48,16.46,16.47,5600.0
2019-05-17 12:00:00,16.46,16.47,16.46,16.46,15200.0,16.46,16.47,16.46,16.46,15200.0
2019-05-17 12:05:00,16.46,16.46,16.44,16.45,12320.0,16.46,16.46,16.44,16.45,12320.0
2019-05-17 12:10:00,16.44,16.45,16.43,16.44,7200.0,16.44,16.45,16.43,16.44,7200.0
2019-05-17 12:15:00,16.44,16.46,16.42,16.46,43124.0,16.44,16.46,16.42,16.46,43124.0
2019-05-17 12:20:00,16.45,16.46,16.44,16.45,10248.0,16.45,16.46,16.44,16.45,10248.0
2019-05-17 12:25:00,16.45,16.45,16.43,16.43,11384.0,16.45,16.45,16.43,16.43,11384.0
2019-05-17 12:30:00,16.43,16.44,16.41,16.42,19780.0,16.43,16.44,16.41,16.42,19780.0
2019-05-17 12:35:00,16.42,16.43,16.41,16.43,28128.0,16.42,16.43,16.41,16.43,28128.0
2019-05-17 12:40:00,16.43,16.46,16.43,16.45,6440.0,16.43,16.46,16.43,16.45,6440.0
2019-05-17 12:45:00,16.45,16.46,16.45,16.45,15584.0,16.45,16.46,16.45,16.45,15584.0
2019-05-17 12:50:00,16.45,16.46,16.44,16.46,8400.0,16.45,16.46,16.44,16.46,8400.0
2019-05-17 12:55:00,16.47,16.47,16.45,16.45,17516.0,16.47,16.47,16.45,16.45,17516.0
2019-05-17 13:00:00,16.45,16.48,16.45,16.47,10892.0,16.45,16.48,16.45,16.47,10892.0
2019-05-17 13:05:00,16.47,16.48,16.46,16.46,21848.0,16.47,16.48,16.46,16.46,21848.0
2019-05-17 13:10:00,16.47,16.48,16.47,16.47,10400.0,16.47,16.48,16.47,16.47,10400.0
2019-05-17 13:15:00,16.47,16.48,16.47,16.48,8820.0,16.47,16.48,16.47,16.48,8820.0
2019-05-17 13:20:00,16.48,16.5,16.48,16.48,16380.0,16.48,16.5,16.48,16.48,16380.0
2019-05-17 13:25:00,16.48,16.48,16.46,16.47,12800.0,16.48,16.48,16.46,16.47,12800.0
2019-05-17 13:30:00,16.46,16.48,16.45,16.48,30136.0,16.46,16.48,16.45,16.48,30136.0
2019-05-17 13:35:00,16.48,16.48,16.46,16.46,19600.0,16.48,16.48,16.46,16.46,19600.0
2019-05-17 13:40:00,16.46,16.48,16.45,16.47,15044.0,16.46,16.48,16.45,16.47,15044.0
2019-05-17 13:45:00,16.48,16.48,16.46,16.47,20720.0,16.48,16.48,16.46,16.47,20720.0
2019-05-17 13:50:00,16.47,16.47,16.45,16.46,24660.0,16.47,16.47,16.45,16.46,24660.0
2019-05-17 13:55:00,16.46,16.47,16.46,16.47,11972.0,16.46,16.47,16.46,16.47,11972.0
2019-05-17 14:00:00,16.47,16.48,16.47,16.48,7628.0,16.47,16.48,16.47,16.48,7628.0
2019-05-17 14:05:00,16.48,16.48,16.47,16.48,7604.0,16.48,16.48,16.47,16.48,7604.0
2019-05-17 14:10:00,16.47,16.47,16.45,16.46,11600.0,16.47,16.47,16.45,16.46,11600.0
2019-05-17 14:15:00,16.46,16.46,16.45,16.45,12560.0,16.46,16.46,16.45,16.45,12560.0
2019-05-17 14:20:00,16.46,16.46,16.45,16.46,9612.0,16.46,16.46,16.45,16.46,9612.0
2019-05-17 14:25:00,16.46,16.46,16.45,16.45,9640.0,16.46,16.46,16.45,16.45,9640.0
2019-05-17 14:30:00,16.45,16.46,16.45,16.45,11992.0,16.45,16.46,16.45,16.45,11992.0
2019-05-17 14:35:00,16.46,16.48,16.45,16.47,21600.0,16.46,16.48,16.45,16.47,21600.0
2019-05-17 14:40:00,16.47,16.47,16.45,16.46,16332.0,16.47,16.47,16.45,16.46,16332.0
2019-05-17 14:45:00,16.46,16.48,16.46,16.48,14068.0,16.46,16.48,16.46,16.48,14068.0
2019-05-17 14:50:00,16.48,16.49,16.48,16.49,44316.0,16.48,16.49,16.48,16.49,44316.0
2019-05-17 14:55:00,16.5,16.52,16.5,16.52,23656.0,16.5,16.52,16.5,16.52,23656.0
2019-05-17 15:00:00,16.53,16.53,16.48,16.48,128680.0,16.53,16.53,16.48,16.48,128680.0
2019-05-17 15:05:00,16.48,16.49,16.47,16.47,65564.0,16.48,16.49,16.47,16.47,65564.0
2019-05-17 15:10:00,16.47,16.48,16.46,16.47,187448.0,16.47,16.48,16.46,16.47,187448.0
2019-05-17 15:15:00,16.47,16.47,16.43,16.43,39428.0,16.47,16.47,16.43,16.43,39428.0
2019-05-17 15:20:00,16.43,16.45,16.43,16.45,30764.0,16.43,16.45,16.43,16.45,30764.0
2019-05-17 15:25:00,16.45,16.45,16.42,16.42,85200.0,16.45,16.45,16.42,16.42,85200.0
2019-05-17 15:30:00,16.42,16.43,16.39,16.4,42312.0,16.42,16.43,16.39,16.4,42312.0
2019-05-17 15:35:00,16.4,16.41,16.37,16.38,43056.0,16.4,16.41,16.37,16.38,43056.0
2019-05-17 15:40:00,16.38,16.4,16.36,16.39,69708.0,16.38,16.4,16.36,16.39,69708.0
2019-05-17 15:45:00,16.39,16.39,16.37,16.38,98920.0,16.39,16.39,16.37,16.38,98920.0
2019-05-17 15:50:00,16.38,16.43,16.37,16.42,114020.0,16.38,16.43,16.37,16.42,114020.0
2019-05-17 15:55:00,16.42,16.43,16.4,16.4,296264.0,16.42,16.43,16.4,16.4,296264.0
2019-05-20 09:30:00,16.28,16.36,16.25,16.27,74248.0,16.28,16.36,16.25,16.27,74248.0
2019-05-20 09:35:00,16.27,16.36,16.27,16.36,51004.0,16.27,16.36,16.27,16.36,51004.0
2019-05-20 09:40:00,16.34,16.35,16.3,16.31,22436.0,16.34,16.35,16.3,16.31,22436.0
2019-05-20 09:45:00,16.3,16.34,16.29,16.29,21600.0,16.3,16.34,16.29,16.29,21600.0
2019-05-20 09:50:00,16.29,16.33,16.27,16.32,30372.0,16.29,16.33,16.27,16.32,30372.0
2019-05-20 09:55:00,16.35,16.38,16.35,16.38,16592.0,16.35,16.38,16.35,16.38,16592.0
2019-05-20 10:00:00,16.37,16.38,16.32,16.33,24224.0,16.37,16.38,16.32,16.33,24224.0
2019-05-20 10:05:00,16.34,16.36,16.33,16.36,24576.0,16.34,16.36,16.33,16.36,24576.0
2019-05-20 10:10:00,16.35,16.38,16.34,16.36,48124.0,16.35,16.38,16.34,16.36,48124.0
2019-05-20 10:15:00,16.36,16.38,16.35,16.38,17624.0,16.36,16.38,16.35,16.38,17624.0
2019-05-20 10:20:00,16.38,16.42,16.38,16.41,38296.0,16.38,16.42,16.38,16.41,38296.0
2019-05-20 10:25:00,16.41,16.44,16.41,16.43,25308.0,16.41,16.44,16.41,16.43,25308.0
2019-05-20 10:30:00,16.43,16.46,16.41,16.46,19856.0,16.43,16.46,16.41,16.46,19856.0
2019-05-20 10:35:00,16.47,16.47,16.46,16.47,25444.0,16.47,16.47,16.46,16.47,25444.0
2019-05-20 10:40:00,16.47,16.49,16.45,16.45,28800.0,16.47,16.49,16.45,16.45,28800.0
2019-05-20 10:45:00,16.46,16.47,16.46,16.46,24180.0,16.46,16.47,16.46,16.46,24180.0
2019-05-20 10:50:00,16.45,16.45,16.44,16.45,40760.0,16.45,16.45,16.44,16.45,40760.0
2019-05-20 10:55:00,16.45,16.5,16.45,16.49,15060.0,16.45,16.5,16.45,16.49,15060.0
2019-05-20 11:00:00,16.49,16.5,16.46,16.47,64424.0,16.49,16.5,16.46,16.47,64424.0
2019-05-20 11:05:00,16.47,16.48,16.47,16.48,32984.0,16.47,16.48,16.47,16.48,32984.0
2019-05-20 11:10:00,16.48,16.51,16.48,16.5,46104.0,16.48,16.51,16.48,16.5,46104.0
2019-05-20 11:15:00,16.5,16.5,16.48,16.5,17996.0,16.5,16.5,16.48,16.5,17996.0
2019-05-20 11:20:00,16.5,16.5,16.48,16.5,12980.0,16.5,16.5,16.48,16.5,12980.0
2019-05-20 11:25:00,16.49,16.5,16.49,16.49,92764.0,16.49,16.5,16.49,16.49,92764.0
2019-05-20 11:30:00,16.5,16.5,16.47,16.47,398728.0,16.5,16.5,16.47,16.47,398728.0
2019-05-20 11:35:00,16.47,16.47,16.43,16.43,93912.0,16.47,16.47,16.43,16.43,93912.0
2019-05-20 11:40:00,16.44,16.46,16.43,16.46,41076.0,16.44,16.46,16.43,16.46,41076.0
2019-05-20 11:45:00,16.46,16.48,16.46,16.47,26548.0,16.46,16.48,16.46,16.47,26548.0
2019-05-20 11:50:00,16.47,16.48,16.46,16.48,30000.0,16.47,16.48,16.46,16.48,30000.0
2019-05-20 11:55:00,16.48,16.48,16.45,16.48,31900.0,16.48,16.48,16.45,16.48,31900.0
2019-05-20 12:00:00,16.48,16.49,16.46,16.49,78456.0,16.48,16.49,16.46,16.49,78456.0
2019-05-20 12:05:00,16.49,16.5,16.47,16.48,108028.0,16.49,16.5,16.47,16.48,108028.0
2019-05-20 12:10:00,16.48,16.52,16.48,16.52,50804.0,16.48,16.52,16.48,16.52,50804.0
2019-05-20 12:15:00,16.52,16.53,16.5,16.51,98132.0,16.52,16.53,16.5,16.51,98132.0
2019-05-20 12:20:00,16.51,16.51,16.47,16.47,117744.0,16.51,16.51,16.47,16.47,117744.0
2019-05-20 12:25:00,16.47,16.49,16.46,16.46,62076.0,16.47,16.49,16.46,16.46,62076.0
2019-05-20 12:30:00,16.46,16.48,16.45,16.47,48192.0,16.46,16.48,16.45,16.47,48192.0
2019-05-20 12:35:00,16.47,16.48,16.47,16.48,48708.0,16.47,16.48,16.47,16.48,48708.0
2019-05-20 12:40:00,16.48,16.48,16.46,16.46,11672.0,16.48,16.48,16.46,16.46,11672.0
2019-05-20 12:45:00,16.46,16.47,16.45,16.46,17600.0,16.46,16.47,16.45,16.46,17600.0
2019-05-20 12:50:00,16.46,16.46,16.45,16.45,120064.0,16.46,16.46,16.45,16.45,120064.0
2019-05-20 12:55:00,16.44,16.45,16.43,16.44,22400.0,16.44,16.45,16.43,16.44,22400.0
2019-05-20 13:00:00,16.44,16.44,16.43,16.43,40500.0,16.44,16.44,16.43,16.43,40500.0
2019-05-20 13:05:00,16.43,16.46,16.43,16.45,33716.0,16.43,16.46,16.43,16.45,33716.0
2019-05-20 13:10:00,16.45,16.46,16.45,16.45,20428.0,16.45,16.46,16.45,16.45,20428.0
2019-05-20 13:15:00,16.45,16.46,16.45,16.46,36640.0,16.45,16.46,16.45,16.46,36640.0
2019-05-20 13:20:00,16.46,16.46,16.43,16.43,29068.0,16.46,16.46,16.43,16.43,29068.0
2019-05-20 13:25:00,16.43,16.43,16.42,16.43,15264.0,16.43,16.43,16.42,16.43,15264.0
2019-05-20 13:30:00,16.43,16.44,16.43,16.44,18608.0,16.43,16.44,16.43,16.44,18608.0
2019-05-20 13:35:00,16.44,16.45,16.43,16.44,15600.0,16.44,16.45,16.43,16.44,15600.0
2019-05-20 13:40:00,16.44,16.45,16.43,16.44,16000.0,16.44,16.45,16.43,16.44,16000.0
2019-05-20 13:45:00,16.44,16.45,16.43,16.45,30648.0,16.44,16.45,16.43,16.45,30648.0
2019-05-20 13:50:00,16.45,16.45,16.43,16.44,69164.0,16.45,16.45,16.43,16.44,69164.0
2019-05-20 13:55:00,16.45,16.45,16.43,16.43,57104.0,16.45,16.45,16.43,16.43,57104.0
2019-05-20 14:00:00,16.44,16.44,16.43,16.43,20800.0,16.44,16.44,16.43,16.43,20800.0
2019-05-20 14:05:00,16.43,16.44,16.43,16.43,18800.0,16.43,16.44,16.43,16.43,18800.0
2019-05-20 14:10:00,16.44,16.45,16.43,16.44,18948.0,16.44,16.45,16.43,16.44,18948.0
2019-05-20 14:15:00,16.43,16.45,16.43,16.44,13544.0,16.43,16.45,16.43,16.44,13544.0
2019-05-20 14:20:00,16.44,16.45,16.43,16.43,24912.0,16.44,16.45,16.43,16.43,24912.0
2019-05-20 14:25:00,16.43,16.44,16.43,16.43,25300.0,16.43,16.44,16.43,16.43,25300.0
2019-05-20 14:30:00,16.44,16.44,16.42,16.42,23880.0,16.44,16.44,16.42,16.42,23880.0
2019-05-20 14:35:00,16.42,16.42,16.38,16.39,99828.0,16.42,16.42,16.38,16.39,99828.0
2019-05-20 14:40:00,16.39,16.41,16.39,16.4,19232.0,16.39,16.41,16.39,16.4,19232.0
2019-05-20 14:45:00,16.4,16.4,16.37,16.37,22864.0,16.4,16.4,16.37,16.37,22864.0
2019-05-20 14:50:00,16.37,16.38,16.36,16.36,32336.0,16.37,16.38,16.36,16.36,32336.0
2019-05-20 14:55:00,16.36,16.38,16.36,16.38,59200.0,16.36,16.38,16.36,16.38,59200.0
2019-05-20 15:00:00,16.37,16.38,16.36,16.36,37656.0,16.37,16.38,16.36,16.36,37656.0
2019-05-20 15:05:00,16.36,16.37,16.34,16.34,59692.0,16.36,16.37,16.34,16.34,59692.0
2019-05-20 15:10:00,16.34,16.35,16.32,16.34,53584.0,16.34,16.35,16.32,16.34,53584.0
2019-05-20 15:15:00,16.34,16.35,16.32,16.35,49624.0,16.34,16.35,16.32,16.35,49624.0
2019-05-20 15:20:00,16.35,16.35,16.33,16.34,44620.0,16.35,16.35,16.33,16.34,44620.0
2019-05-20 15:25:00,16.34,16.36,16.33,16.35,40600.0,16.34,16.36,16.33,16.35,40600.0
2019-05-20 15:30:00,16.35,16.36,16.34,16.34,55416.0,16.35,16.36,16.34,16.34,55416.0
2019-05-20 15:35:00,16.34,16.37,16.34,16.36,58840.0,16.34,16.37,16.34,16.36,58840.0
2019-05-20 15:40:00,16.36,16.36,16.34,16.35,99364.0,16.36,16.36,16.34,16.35,99364.0
2019-05-20 15:45:00,16.34,16.35,16.33,16.33,112472.0,16.34,16.35,16.33,16.33,112472.0
2019-05-20 15:50:00,16.33,16.35,16.32,16.34,221928.0,16.33,16.35,16.32,16.34,221928.0
2019-05-20 15:55:00,16.34,16.36,16.33,16.34,384384.0,16.34,16.36,16.33,16.34,384384.0
2019-05-21 09:30:00,16.44,16.52,16.42,16.5,155344.0,16.44,16.52,16.42,16.5,155344.0
2019-05-21 09:35:00,16.51,16.62,16.51,16.59,41996.0,16.51,16.62,16.51,16.59,41996.0
2019-05-21 09:40:00,16.57,16.62,16.56,16.57,39424.0,16.57,16.62,16.56,16.57,39424.0
2019-05-21 09:45:00,16.56,16.56,16.53,16.55,19584.0,16.56,16.56,16.53,16.55,19584.0
2019-05-21 09:50:00,16.54,16.55,16.49,16.5,28268.0,16.54,16.55,16.49,16.5,28268.0
2019-05-21 09:55:00,16.48,16.51,16.48,16.49,14400.0,16.48,16.51,16.48,16.49,14400.0
2019-05-21 10:00:00,16.5,16.52,16.5,16.5,52340.0,16.5,16.52,16.5,16.5,52340.0
2019-05-21 10:05:00,16.5,16.55,16.5,16.55,35204.0,16.5,16.55,16.5,16.55,35204.0
2019-05-21 10:10:00,16.56,16.57,16.51,16.51,26472.0,16.56,16.57,16.51,16.51,26472.0
2019-05-21 10:15:00,16.51,16.53,16.5,16.51,61648.0,16.51,16.53,16.5,16.51,61648.0
2019-05-21 10:20:00,16.51,16.52,16.5,16.51,37216.0,16.51,16.52,16.5,16.51,37216.0
2019-05-21 10:25:00,16.51,16.52,16.5,16.51,28024.0,16.51,16.52,16.5,16.51,28024.0
2019-05-21 10:30:00,16.51,16.53,16.5,16.53,17660.0,16.51,16.53,16.5,16.53,17660.0
2019-05-21 10:35:00,16.53,16.53,16.51,16.53,26124.0,16.53,16.53,16.51,16.53,26124.0
2019-05-21 10:40:00,16.53,16.53,16.52,16.53,38000.0,16.53,16.53,16.52,16.53,38000.0
2019-05-21 10:45:00,16.53,16.54,16.51,16.51,32392.0,16.53,16.54,16.51,16.51,32392.0
2019-05-21 10:50:00,16.51,16.53,16.51,16.53,22464.0,16.51,16.53,16.51,16.53,22464.0
2019-05-21 10:55:00,16.53,16.54,16.51,16.51,51128.0,16.53,16.54,16.51,16.51,51128.0
2019-05-21 11:00:00,16.51,16.54,16.51,16.53,197788.0,16.51,16.54,16.51,16.53,197788.0
2019-05-21 11:05:00,16.53,16.57,16.53,16.56,42856.0,16.53,16.57,16.53,16.56,42856.0
2019-05-21 11:10:00,16.56,16.56,16.53,16.56,51424.0,16.56,16.56,16.53,16.56,51424.0
2019-05-21 11:15:00,16.56,16.57,16.55,16.55,28000.0,16.56,16.57,16.55,16.55,28000.0
2019-05-21 11:20:00,16.55,16.55,16.52,16.53,26896.0,16.55,16.55,16.52,16.53,26896.0
2019-05-21 11:25:00,16.53,16.54,16.53,16.54,42176.0,16.53,16.54,16.53,16.54,42176.0
2019-05-21 11:30:00,16.54,16.54,16.52,16.52,26176.0,16.54,16.54,16.52,16.52,26176.0
2019-05-21 11:35:00,16.52,16.53,16.5,16.51,24000.0,16.52,16.53,16.5,16.51,24000.0
2019-05-21 11:40:00,16.51,16.51,16.5,16.5,29012.0,16.51,16.51,16.5,16.5,29012.0
2019-05-21 11:45:00,16.5,16.51,16.5,16.5,19060.0,16.5,16.51,16.5,16.5,19060.0
2019-05-21 11:50:00,16.5,16.5,16.48,16.5,19044.0,16.5,16.5,16.48,16.5,19044.0
2019-05-21 11:55:00,16.5,16.51,16.49,16.5,26472.0,16.5,16.51,16.49,16.5,26472.0
2019-05-21 12:00:00,16.51,16.52,16.5,16.5,31548.0,16.51,16.52,16.5,16.5,31548.0
2019-05-21 12:05:00,16.5,16.5,16.5,16.5,18752.0,16.5,16.5,16.5,16.5,18752.0
2019-05-21 12:10:00,16.5,16.5,16.5,16.5,52428.0,16.5,16.5,16.5,16.5,52428.0
2019-05-21 12:15:00,16.5,16.5,16.49,16.49,22196.0,16.5,16.5,16.49,16.49,22196.0
2019-05-21 12:20:00,16.5,16.5,16.49,16.49,25708.0,16.5,16.5,16.49,16.49,25708.0
2019-05-21 12:25:00,16.49,16.5,16.48,16.48,249956.0,16.49,16.5,16.48,16.48,249956.0
2019-05-21 12:30:00,16.48,16.49,16.47,16.49,64612.0,16.48,16.49,16.47,16.49,64612.0
2019-05-21 12:35:00,16.49,16.5,16.49,16.49,20860.0,16.49,16.5,16.49,16.49,20860.0
2019-05-21 12:40:00,16.48,16.48,16.47,16.47,17696.0,16.48,16.48,16.47,16.47,17696.0
2019-05-21 12:45:00,16.47,16.47,16.47,16.47,25528.0,16.47,16.47,16.47,16.47,25528.0
2019-05-21 12:50:00,16.47,16.52,16.47,16.5,211408.0,16.47,16.52,16.47,16.5,211408.0
2019-05-21 12:55:00,16.5,16.5,16.46,16.47,71048.0,16.5,16.5,16.46,16.47,71048.0
2019-05-21 13:00:00,16.47,16.48,16.47,16.47,27740.0,16.47,16.48,16.47,16.47,27740.0
2019-05-21 13:05:00,16.47,16.47,16.47,16.47,33564.0,16.47,16.47,16.47,16.47,33564.0
2019-05-21 13:10:00,16.47,16.47,16.46,16.47,38608.0,16.47,16.47,16.46,16.47,38608.0
2019-05-21 13:15:00,16.47,16.52,16.47,16.51,302580.0,16.47,16.52,16.47,16.51,302580.0
2019-05-21 13:20:00,16.51,16.51,16.5,16.5,48492.0,16.51,16.51,16.5,16.5,48492.0
2019-05-21 13:25:00,16.5,16.52,16.5,16.51,22216.0,16.5,16.52,16.5,16.51,22216.0
2019-05-21 13:30:00,16.51,16.51,16.48,16.48,44960.0,16.51,16.51,16.48,16.48,44960.0
2019-05-21 13:35:00,16.49,16.49,16.48,16.48,20000.0,16.49,16.49,16.48,16.48,20000.0
2019-05-21 13:40:00,16.48,16.51,16.48,16.5,29364.0,16.48,16.51,16.48,16.5,29364.0
2019-05-21 13:45:00,16.5,16.5,16.5,16.5,26600.0,16.5,16.5,16.5,16.5,26600.0
2019-05-21 13:50:00,16.49,16.5,16.49,16.5,277312.0,16.49,16.5,16.49,16.5,277312.0
2019-05-21 13:55:00,16.5,16.52,16.5,16.5,46716.0,16.5,16.52,16.5,16.5,46716.0
2019-05-21 14:00:00,16.5,16.52,16.5,16.51,14480.0,16.5,16.52,16.5,16.51,14480.0
2019-05-21 14:05:00,16.52,16.53,16.52,16.53,17380.0,16.52,16.53,16.52,16.53,17380.0
2019-05-21 14:10:00,16.52,16.53,16.51,16.52,28284.0,16.52,16.53,16.51,16.52,28284.0
2019-05-21 14:15:00,16.52,16.52,16.51,16.52,39216.0,16.52,16.52,16.51,16.52,39216.0
2019-05-21 14:20:00,16.52,16.52,16.51,16.52,40756.0,16.52,16.52,16.51,16.52,40756.0
2019-05-21 14:25:00,16.51,16.52,16.51,16.52,25816.0,16.51,16.52,16.51,16.52,25816.0
2019-05-21 14:30:00,16.52,16.52,16.5,16.5,42696.0,16.52,16.52,16.5,16.5,42696.0
2019-05-21 14:35:00,16.5,16.55,16.5,16.55,293572.0,16.5,16.55,16.5,16.55,293572.0
2019-05-21 14:40:00,16.55,16.56,16.54,16.55,40900.0,16.55,16.56,16.54,16.55,40900.0
2019-05-21 14:45:00,16.55,16.55,16.53,16.53,19704.0,16.55,16.55,16.53,16.53,19704.0
2019-05-21 14:50:00,16.53,16.53,16.52,16.53,30588.0,16.53,16.53,16.52,16.53,30588.0
2019-05-21 14:55:00,16.52,16.53,16.52,16.52,20956.0,16.52,16.53,16.52,16.52,20956.0
2019-05-21 15:00:00,16.52,16.53,16.5,16.51,37792.0,16.52,16.53,16.5,16.51,37792.0
2019-05-21 15:05:00,16.52,16.52,16.52,16.52,25600.0,16.52,16.52,16.52,16.52,25600.0
2019-05-21 15:10:00,16.52,16.53,16.52,16.52,31752.0,16.52,16.53,16.52,16.52,31752.0
2019-05-21 15:15:00,16.52,16.52,16.51,16.52,19924.0,16.52,16.52,16.51,16.52,19924.0
2019-05-21 15:20:00,16.52,16.52,16.51,16.52,32524.0,16.52,16.52,16.51,16.52,32524.0
2019-05-21 15:25:00,16.52,16.53,16.51,16.53,45452.0,16.52,16.53,16.51,16.53,45452.0
2019-05-21 15:30:00,16.52,16.53,16.52,16.52,44492.0,16.52,16.53,16.52,16.52,44492.0
2019-05-21 15:35:00,16.52,16.53,16.51,16.52,65088.0,16.52,16.53,16.51,16.52,65088.0
2019-05-21 15:40:00,16.52,16.52,16.5,16.5,49484.0,16.52,16.52,16.5,16.5,49484.0
2019-05-21 15:45:00,16.5,16.5,16.49,16.49,72680.0,16.5,16.5,16.49,16.49,72680.0
2019-05-21 15:50:00,16.5,16.5,16.49,16.49,140660.0,16.5,16.5,16.49,16.49,140660.0
2019-05-21 15:55:00,16.49,16.5,16.47,16.49,512188.0,16.49,16.5,16.47,16.49,512188.0
2019-05-22 09:30:00,16.56,16.57,16.52,16.56,79708.0,16.56,16.57,16.52,16.56,79708.0
2019-05-22 09:35:00,16.55,16.58,16.51,16.51,156572.0,16.55,16.58,16.51,16.51,156572.0
2019-05-22 09:40:00,16.51,16.55,16.46,16.48,118224.0,16.51,16.55,16.46,16.48,118224.0
2019-05-22 09:45:00,16.49,16.5,16.48,16.5,32768.0,16.49,16.5,16.48,16.5,32768.0
2019-05-22 09:50:00,16.5,16.52,16.48,16.52,143620.0,16.5,16.52,16.48,16.52,143620.0
2019-05-22 09:55:00,16.52,16.55,16.5,16.54,87168.0,16.52,16.55,16.5,16.54,87168.0
2019-05-22 10:00:00,16.54,16.57,16.5,16.51,140000.0,16.54,16.57,16.5,16.51,140000.0
2019-05-22 10:05:00,16.51,16.52,16.49,16.5,62596.0,16.51,16.52,16.49,16.5,62596.0
2019-05-22 10:10:00,16.51,16.52,16.49,16.52,36444.0,16.51,16.52,16.49,16.52,36444.0
2019-05-22 10:15:00,16.52,16.55,16.51,16.53,64112.0,16.52,16.55,16.51,16.53,64112.0
2019-05-22 10:20:00,16.52,16.53,16.5,16.52,153536.0,16.52,16.53,16.5,16.52,153536.0
2019-05-22 10:25:00,16.53,16.53,16.5,16.52,116556.0,16.53,16.53,16.5,16.52,116556.0
2019-05-22 10:30:00,16.52,16.52,16.5,16.5,35816.0,16.52,16.52,16.5,16.5,35816.0
2019-05-22 10:35:00,16.5,16.5,16.47,16.48,84112.0,16.5,16.5,16.47,16.48,84112.0
2019-05-22 10:40:00,16.48,16.48,16.47,16.47,59160.0,16.48,16.48,16.47,16.47,59160.0
2019-05-22 10:45:00,16.47,16.49,16.46,16.47,60536.0,16.47,16.49,16.46,16.47,60536.0
2019-05-22 10:50:00,16.47,16.47,16.4,16.41,94960.0,16.47,16.47,16.4,16.41,94960.0
2019-05-22 10:55:00,16.41,16.42,16.36,16.36,93236.0,16.41,16.42,16.36,16.36,93236.0
2019-05-22 11:00:00,16.36,16.39,16.35,16.37,97212.0,16.36,16.39,16.35,16.37,97212.0
2019-05-22 11:05:00,16.38,16.38,16.35,16.35,68876.0,16.38,16.38,16.35,16.35,68876.0
2019-05-22 11:10:00,16.35,16.36,16.34,16.36,49420.0,16.35,16.36,16.34,16.36,49420.0
2019-05-22 11:15:00,16.36,16.36,16.34,16.34,74180.0,16.36,16.36,16.34,16.34,74180.0
2019-05-22 11:20:00,16.34,16.34,16.31,16.31,261360.0,16.34,16.34,16.31,16.31,261360.0
2019-05-22 11:25:00,16.31,16.34,16.3,16.34,179536.0,16.31,16.34,16.3,16.34,179536.0
2019-05-22 11:30:00,16.34,16.39,16.34,16.36,74892.0,16.34,16.39,16.34,16.36,74892.0
2019-05-22 11:35:00,16.36,16.4,16.36,16.38,44800.0,16.36,16.4,16.36,16.38,44800.0
2019-05-22 11:40:00,16.38,16.4,16.37,16.37,53768.0,16.38,16.4,16.37,16.37,53768.0
2019-05-22 11:45:00,16.37,16.37,16.32,16.33,69152.0,16.37,16.37,16.32,16.33,69152.0
2019-05-22 11:50:00,16.32,16.35,16.32,16.33,45096.0,16.32,16.35,16.32,16.33,45096.0
2019-05-22 11:55:00,16.33,16.34,16.29,16.3,64400.0,16.33,16.34,16.29,16.3,64400.0
2019-05-22 12:00:00,16.29,16.3,16.27,16.3,83500.0,16.29,16.3,16.27,16.3,83500.0
2019-05-22 12:05:00,16.29,16.3,16.28,16.29,66432.0,16.29,16.3,16.28,16.29,66432.0
2019-05-22 12:10:00,16.29,16.29,16.28,16.28,47084.0,16.29,16.29,16.28,16.28,47084.0
2019-05-22 12:15:00,16.29,16.32,16.28,16.32,38696.0,16.29,16.32,16.28,16.32,38696.0
2019-05-22 12:20:00,16.31,16.32,16.29,16.29,54540.0,16.31,16.32,16.29,16.29,54540.0
2019-05-22 12:25:00,16.29,16.31,16.28,16.28,44316.0,16.29,16.31,16.28,16.28,44316.0
2019-05-22 12:30:00,16.28,16.29,16.28,16.29,38764.0,16.28,16.29,16.28,16.29,38764.0
2019-05-22 12:35:00,16.29,16.3,16.29,16.3,30672.0,16.29,16.3,16.29,16.3,30672.0
2019-05-22 12:40:00,16.3,16.3,16.25,16.26,57908.0,16.3,16.3,16.25,16.26,57908.0
2019-05-22 12:45:00,16.26,16.28,16.26,16.27,21432.0,16.26,16.28,16.26,16.27,21432.0
2019-05-22 12:50:00,16.27,16.3,16.27,16.29,57528.0,16.27,16.3,16.27,16.29,57528.0
2019-05-22 12:55:00,16.3,16.31,16.28,16.28,37820.0,16.3,16.31,16.28,16.28,37820.0
2019-05-22 13:00:00,16.28,16.28,16.27,16.28,34800.0,16.28,16.28,16.27,16.28,34800.0
2019-05-22 13:05:00,16.28,16.28,16.25,16.26,52588.0,16.28,16.28,16.25,16.26,52588.0
2019-05-22 13:10:00,16.25,16.26,16.22,16.22,34624.0,16.25,16.26,16.22,16.22,34624.0
2019-05-22 13:15:00,16.22,16.24,16.22,16.22,116484.0,16.22,16.24,16.22,16.22,116484.0
2019-05-22 13:20:00,16.22,16.24,16.22,16.23,50116.0,16.22,16.24,16.22,16.23,50116.0
2019-05-22 13:25:00,16.23,16.24,16.22,16.22,50200.0,16.23,16.24,16.22,16.22,50200.0
2019-05-22 13:30:00,16.22,16.22,16.19,16.2,83460.0,16.22,16.22,16.19,16.2,83460.0
2019-05-22 13:35:00,16.2,16.22,16.2,16.22,46328.0,16.2,16.22,16.2,16.22,46328.0
2019-05-22 13:40:00,16.22,16.25,16.22,16.25,51704.0,16.22,16.25,16.22,16.25,51704.0
2019-05-22 13:45:00,16.26,16.27,16.24,16.26,85532.0,16.26,16.27,16.24,16.26,85532.0
2019-05-22 13:50:00,16.26,16.29,16.25,16.29,93708.0,16.26,16.29,16.25,16.29,93708.0
2019-05-22 13:55:00,16.29,16.3,16.26,16.28,82876.0,16.29,16.3,16.26,16.28,82876.0
2019-05-22 14:00:00,16.28,16.28,16.24,16.24,53864.0,16.28,16.28,16.24,16.24,53864.0
2019-05-22 14:05:00,16.24,16.27,16.24,16.27,59972.0,16.24,16.27,16.24,16.27,59972.0
2019-05-22 14:10:00,16.27,16.27,16.24,16.24,31544.0,16.27,16.27,16.24,16.24,31544.0
2019-05-22 14:15:00,16.24,16.26,16.24,16.26,54440.0,16.24,16.26,16.24,16.26,54440.0
2019-05-22 14:20:00,16.26,16.26,16.24,16.25,42000.0,16.26,16.26,16.24,16.25,42000.0
2019-05-22 14:25:00,16.24,16.25,16.21,16.22,97480.0,16.24,16.25,16.21,16.22,97480.0
2019-05-22 14:30:00,16.22,16.25,16.21,16.23,155984.0,16.22,16.25,16.21,16.23,155984.0
2019-05-22 14:35:00,16.23,16.23,16.19,16.19,155680.0,16.23,16.23,16.19,16.19,155680.0
2019-05-22 14:40:00,16.2,16.22,16.19,16.21,82604.0,16.2,16.22,16.19,16.21,82604.0
2019-05-22 14:45:00,16.22,16.24,16.2,16.22,79308.0,16.22,16.24,16.2,16.22,79308.0
2019-05-22 14:50:00,16.21,16.22,16.2,16.21,77696.0,16.21,16.22,16.2,16.21,77696.0
2019-05-22 14:55:00,16.21,16.23,16.21,16.23,77348.0,16.21,16.23,16.21,16.23,77348.0
2019-05-22 15:00:00,16.22,16.23,16.2,16.2,136000.0,16.22,16.23,16.2,16.2,136000.0
2019-05-22 15:05:00,16.2,16.27,16.2,16.26,83644.0,16.2,16.27,16.2,16.26,83644.0
2019-05-22 15:10:00,16.25,16.26,16.24,16.25,60628.0,16.25,16.26,16.24,16.25,60628.0
2019-05-22 15:15:00,16.26,16.27,16.24,16.27,129440.0,16.26,16.27,16.24,16.27,129440.0
2019-05-22 15:20:00,16.27,16.28,16.25,16.26,114664.0,16.27,16.28,16.25,16.26,114664.0
2019-05-22 15:25:00,16.25,16.28,16.25,16.25,123080.0,16.25,16.28,16.25,16.25,123080.0
2019-05-22 15:30:00,16.25,16.27,16.24,16.25,113852.0,16.25,16.27,16.24,16.25,113852.0
2019-05-22 15:35:00,16.25,16.28,16.25,16.28,129616.0,16.25,16.28,16.25,16.28,129616.0
2019-05-22 15:40:00,16.27,16.28,16.26,16.27,162796.0,16.27,16.28,16.26,16.27,162796.0
2019-05-22 15:45:00,16.27,16.27,16.24,16.24,214124.0,16.27,16.27,16.24,16.24,214124.0
2019-05-22 15:50:00,16.24,16.24,16.19,16.19,425716.0,16.24,16.24,16.19,16.19,425716.0
2019-05-22 15:55:00,16.19,16.22,16.18,16.2,711232.0,16.19,16.22,16.18,16.2,711232.0
2019-05-23 09:30:00,16.91,17.45,16.91,17.34,620996.0,16.91,17.45,16.91,17.34,620996.0
2019-05-23 09:35:00,17.4,17.62,17.22,17.46,753308.0,17.4,17.62,17.22,17.46,753308.0
2019-05-23 09:40:00,17.48,17.5,17.31,17.33,304552.0,17.48,17.5,17.31,17.33,304552.0
2019-05-23 09:45:00,17.35,17.49,17.25,17.41,556536.0,17.35,17.49,17.25,17.41,556536.0
2019-05-23 09:50:00,17.4,17.42,17.24,17.25,270628.0,17.4,17.42,17.24,17.25,270628.0
2019-05-23 09:55:00,17.25,17.28,17.16,17.25,401584.0,17.25,17.28,17.16,17.25,401584.0
2019-05-23 10:00:00,17.25,17.3,17.24,17.28,262532.0,17.25,17.3,17.24,17.28,262532.0
2019-05-23 10:05:00,17.27,17.36,17.25,17.32,485024.0,17.27,17.36,17.25,17.32,485024.0
2019-05-23 10:10:00,17.31,17.4,17.3,17.35,265208.0,17.31,17.4,17.3,17.35,265208.0
2019-05-23 10:15:00,17.36,17.4,17.31,17.35,189700.0,17.36,17.4,17.31,17.35,189700.0
2019-05-23 10:20:00,17.36,17.5,17.35,17.49,264352.0,17.36,17.5,17.35,17.49,264352.0
2019-05-23 10:25:00,17.49,17.55,17.47,17.47,468264.0,17.49,17.55,17.47,17.47,468264.0
2019-05-23 10:30:00,17.48,17.58,17.47,17.53,304924.0,17.48,17.58,17.47,17.53,304924.0
2019-05-23 10:35:00,17.53,17.54,17.49,17.51,146580.0,17.53,17.54,17.49,17.51,146580.0
2019-05-23 10:40:00,17.53,17.57,17.51,17.52,126980.0,17.53,17.57,17.51,17.52,126980.0
2019-05-23 10:45:00,17.53,17.54,17.49,17.5,97324.0,17.53,17.54,17.49,17.5,97324.0
2019-05-23 10:50:00,17.5,17.53,17.44,17.52,104920.0,17.5,17.53,17.44,17.52,104920.0
2019-05-23 10:55:00,17.52,17.54,17.49,17.5,91464.0,17.52,17.54,17.49,17.5,91464.0
2019-05-23 11:00:00,17.5,17.52,17.49,17.51,147196.0,17.5,17.52,17.49,17.51,147196.0
2019-05-23 11:05:00,17.52,17.55,17.5,17.5,150112.0,17.52,17.55,17.5,17.5,150112.0
2019-05-23 11:10:00,17.51,17.51,17.41,17.43,69212.0,17.51,17.51,17.41,17.43,69212.0
2019-05-23 11:15:00,17.43,17.44,17.37,17.41,110884.0,17.43,17.44,17.37,17.41,110884.0
2019-05-23 11:20:00,17.43,17.45,17.41,17.44,41120.0,17.43,17.45,17.41,17.44,41120.0
2019-05-23 11:25:00,17.45,17.45,17.36,17.4,265964.0,17.45,17.45,17.36,17.4,265964.0
2019-05-23 11:30:00,17.4,17.43,17.38,17.42,135112.0,17.4,17.43,17.38,17.42,135112.0
2019-05-23 11:35:00,17.41,17.43,17.39,17.42,82988.0,17.41,17.43,17.39,17.42,82988.0
2019-05-23 11:40:00,17.41,17.42,17.36,17.38,55468.0,17.41,17.42,17.36,17.38,55468.0
2019-05-23 11:45:00,17.38,17.39,17.33,17.35,96480.0,17.38,17.39,17.33,17.35,96480.0
2019-05-23 11:50:00,17.35,17.39,17.34,17.34,45156.0,17.35,17.39,17.34,17.34,45156.0
2019-05-23 11:55:00,17.34,17.36,17.29,17.33,93500.0,17.34,17.36,17.29,17.33,93500.0
2019-05-23 12:00:00,17.33,17.35,17.32,17.32,46376.0,17.33,17.35,17.32,17.32,46376.0
2019-05-23 12:05:00,17.32,17.33,17.29,17.29,49828.0,17.32,17.33,17.29,17.29,49828.0
2019-05-23 12:10:00,17.3,17.33,17.28,17.32,58996.0,17.3,17.33,17.28,17.32,58996.0
2019-05-23 12:15:00,17.31,17.32,17.29,17.29,53728.0,17.31,17.32,17.29,17.29,53728.0
2019-05-23 12:20:00,17.29,17.29,17.24,17.26,74612.0,17.29,17.29,17.24,17.26,74612.0
2019-05-23 12:25:00,17.25,17.3,17.25,17.3,70220.0,17.25,17.3,17.25,17.3,70220.0
2019-05-23 12:30:00,17.29,17.3,17.23,17.25,49004.0,17.29,17.3,17.23,17.25,49004.0
2019-05-23 12:35:00,17.25,17.26,17.23,17.23,60824.0,17.25,17.26,17.23,17.23,60824.0
2019-05-23 12:40:00,17.24,17.27,17.23,17.27,33552.0,17.24,17.27,17.23,17.27,33552.0
2019-05-23 12:45:00,17.26,17.28,17.24,17.25,99208.0,17.26,17.28,17.24,17.25,99208.0
2019-05-23 12:50:00,17.24,17.25,17.17,17.24,197908.0,17.24,17.25,17.17,17.24,197908.0
2019-05-23 12:55:00,17.24,17.25,17.2,17.22,87204.0,17.24,17.25,17.2,17.22,87204.0
2019-05-23 13:00:00,17.22,17.25,17.21,17.22,106352.0,17.22,17.25,17.21,17.22,106352.0
2019-05-23 13:05:00,17.23,17.25,17.21,17.23,72488.0,17.23,17.25,17.21,17.23,72488.0
2019-05-23 13:10:00,17.23,17.23,17.18,17.21,104448.0,17.23,17.23,17.18,17.21,104448.0
2019-05-23 13:15:00,17.21,17.24,17.21,17.23,166080.0,17.21,17.24,17.21,17.23,166080.0
2019-05-23 13:20:00,17.23,17.24,17.16,17.22,206244.0,17.23,17.24,17.16,17.22,206244.0
2019-05-23 13:25:00,17.22,17.25,17.2,17.24,115472.0,17.22,17.25,17.2,17.24,115472.0
2019-05-23 13:30:00,17.25,17.26,17.23,17.25,60960.0,17.25,17.26,17.23,17.25,60960.0
2019-05-23 13:35:00,17.25,17.27,17.21,17.24,87376.0,17.25,17.27,17.21,17.24,87376.0
2019-05-23 13:40:00,17.24,17.25,17.22,17.23,75332.0,17.24,17.25,17.22,17.23,75332.0
2019-05-23 13:45:00,17.24,17.25,17.23,17.25,68192.0,17.24,17.25,17.23,17.25,68192.0
2019-05-23 13:50:00,17.24,17.27,17.24,17.25,98616.0,17.24,17.27,17.24,17.25,98616.0
2019-05-23 13:55:00,17.25,17.26,17.23,17.23,39812.0,17.25,17.26,17.23,17.23,39812.0
2019-05-23 14:00:00,17.23,17.26,17.23,17.24,51928.0,17.23,17.26,17.23,17.24,51928.0
2019-05-23 14:05:00,17.24,17.25,17.22,17.23,52316.0,17.24,17.25,17.22,17.23,52316.0
2019-05-23 14:10:00,17.23,17.24,17.18,17.19,61828.0,17.23,17.24,17.18,17.19,61828.0
2019-05-23 14:15:00,17.19,17.2,17.14,17.2,106204.0,17.19,17.2,17.14,17.2,106204.0
2019-05-23 14:20:00,17.2,17.22,17.18,17.21,122276.0,17.2,17.22,17.18,17.21,122276.0
2019-05-23 14:25:00,17.21,17.22,17.2,17.2,58936.0,17.21,17.22,17.2,17.2,58936.0
2019-05-23 14:30:00,17.21,17.27,17.16,17.27,246724.0,17.21,17.27,17.16,17.27,246724.0
2019-05-23 14:35:00,17.27,17.27,17.25,17.26,107208.0,17.27,17.27,17.25,17.26,107208.0
2019-05-23 14:40:00,17.27,17.27,17.22,17.24,95912.0,17.27,17.27,17.22,17.24,95912.0
2019-05-23 14:45:00,17.25,17.32,17.21,17.29,169952.0,17.25,17.32,17.21,17.29,169952.0
2019-05-23 14:50:00,17.29,17.3,17.25,17.27,150308.0,17.29,17.3,17.25,17.27,150308.0
2019-05-23 14:55:00,17.27,17.27,17.24,17.25,121684.0,17.27,17.27,17.24,17.25,121684.0
2019-05-23 15:00:00,17.25,17.26,17.21,17.22,84484.0,17.25,17.26,17.21,17.22,84484.0
2019-05-23 15:05:00,17.23,17.27,17.22,17.26,96588.0,17.23,17.27,17.22,17.26,96588.0
2019-05-23 15:10:00,17.25,17.32,17.25,17.32,111200.0,17.25,17.32,17.25,17.32,111200.0
2019-05-23 15:15:00,17.32,17.36,17.28,17.33,158892.0,17.32,17.36,17.28,17.33,158892.0
2019-05-23 15:20:00,17.33,17.39,17.33,17.38,120052.0,17.33,17.39,17.33,17.38,120052.0
2019-05-23 15:25:00,17.38,17.44,17.38,17.43,97100.0,17.38,17.44,17.38,17.43,97100.0
2019-05-23 15:30:00,17.43,17.43,17.38,17.41,186700.0,17.43,17.43,17.38,17.41,186700.0
2019-05-23 15:35:00,17.41,17.42,17.39,17.4,164664.0,17.41,17.42,17.39,17.4,164664.0
2019-05-23 15:40:00,17.4,17.42,17.33,17.35,205340.0,17.4,17.42,17.33,17.35,205340.0
2019-05-23 15:45:00,17.35,17.41,17.35,17.41,188824.0,17.35,17.41,17.35,17.41,188824.0
2019-05-23 15:50:00,17.41,17.49,17.41,17.46,250496.0,17.41,17.49,17.41,17.46,250496.0
2019-05-23 15:55:00,17.46,17.5,17.45,17.48,490924.0,17.46,17.5,17.45,17.48,490924.0
2019-05-24 09:30:00,17.66,18.04,17.62,17.99,343664.0,17.66,18.04,17.62,17.99,343664.0
2019-05-24 09:35:00,18.01,18.01,17.75,17.93,165884.0,18.01,18.01,17.75,17.93,165884.0
2019-05-24 09:40:00,17.9,18.06,17.9,18.05,284288.0,17.9,18.06,17.9,18.05,284288.0
2019-05-24 09:45:00,18.09,18.13,18.03,18.09,150828.0,18.09,18.13,18.03,18.09,150828.0
2019-05-24 09:50:00,18.09,18.09,18.0,18.01,59844.0,18.09,18.09,18.0,18.01,59844.0
2019-05-24 09:55:00,18.01,18.01,17.96,17.97,60324.0,18.01,18.01,17.96,17.97,60324.0
2019-05-24 10:00:00,17.97,17.97,17.92,17.93,59452.0,17.97,17.97,17.92,17.93,59452.0
2019-05-24 10:05:00,17.93,17.94,17.91,17.93,82056.0,17.93,17.94,17.91,17.93,82056.0
2019-05-24 10:10:00,17.93,17.94,17.9,17.9,37016.0,17.93,17.94,17.9,17.9,37016.0
2019-05-24 10:15:00,17.91,17.95,17.89,17.95,71284.0,17.91,17.95,17.89,17.95,71284.0
2019-05-24 10:20:00,17.96,17.96,17.91,17.94,69792.0,17.96,17.96,17.91,17.94,69792.0
2019-05-24 10:25:00,17.95,17.95,17.9,17.9,61356.0,17.95,17.95,17.9,17.9,61356.0
2019-05-24 10:30:00,17.91,17.91,17.88,17.88,85880.0,17.91,17.91,17.88,17.88,85880.0
2019-05-24 10:35:00,17.88,17.91,17.87,17.9,83072.0,17.88,17.91,17.87,17.9,83072.0
2019-05-24 10:40:00,17.9,17.9,17.88,17.88,61376.0,17.9,17.9,17.88,17.88,61376.0
2019-05-24 10:45:00,17.89,17.91,17.88,17.88,82484.0,17.89,17.91,17.88,17.88,82484.0
2019-05-24 10:50:00,17.89,17.91,17.86,17.87,60536.0,17.89,17.91,17.86,17.87,60536.0
2019-05-24 10:55:00,17.86,17.86,17.79,17.81,74980.0,17.86,17.86,17.79,17.81,74980.0
2019-05-24 11:00:00,17.81,17.82,17.8,17.82,64140.0,17.81,17.82,17.8,17.82,64140.0
2019-05-24 11:05:00,17.82,17.82,17.79,17.8,59144.0,17.82,17.82,17.79,17.8,59144.0
2019-05-24 11:10:00,17.81,17.81,17.79,17.8,38140.0,17.81,17.81,17.79,17.8,38140.0
2019-05-24 11:15:00,17.8,17.81,17.79,17.79,40880.0,17.8,17.81,17.79,17.79,40880.0
2019-05-24 11:20:00,17.79,17.82,17.79,17.79,78084.0,17.79,17.82,17.79,17.79,78084.0
2019-05-24 11:25:00,17.79,17.79,17.78,17.79,62612.0,17.79,17.79,17.78,17.79,62612.0
2019-05-24 11:30:00,17.79,17.8,17.77,17.79,65448.0,17.79,17.8,17.77,17.79,65448.0
2019-05-24 11:35:00,17.79,17.8,17.76,17.79,103364.0,17.79,17.8,17.76,17.79,103364.0
2019-05-24 11:40:00,17.79,17.82,17.79,17.81,108004.0,17.79,17.82,17.79,17.81,108004.0
2019-05-24 11:45:00,17.81,17.82,17.8,17.81,62488.0,17.81,17.82,17.8,17.81,62488.0
2019-05-24 11:50:00,17.81,17.81,17.79,17.79,44008.0,17.81,17.81,17.79,17.79,44008.0
2019-05-24 11:55:00,17.79,17.81,17.77,17.77,52196.0,17.79,17.81,17.77,17.77,52196.0
2019-05-24 12:00:00,17.77,17.77,17.74,17.76,117236.0,17.77,17.77,17.74,17.76,117236.0
2019-05-24 12:05:00,17.76,17.77,17.75,17.76,57692.0,17.76,17.77,17.75,17.76,57692.0
2019-05-24 12:10:00,17.76,17.77,17.75,17.75,63020.0,17.76,17.77,17.75,17.75,63020.0
2019-05-24 12:15:00,17.75,17.76,17.74,17.75,52312.0,17.75,17.76,17.74,17.75,52312.0
2019-05-24 12:20:00,17.75,17.77,17.74,17.77,76820.0,17.75,17.77,17.74,17.77,76820.0
2019-05-24 12:25:00,17.77,17.78,17.77,17.78,53924.0,17.77,17.78,17.77,17.78,53924.0
2019-05-24 12:30:00,17.78,17.83,17.77,17.83,82284.0,17.78,17.83,17.77,17.83,82284.0
2019-05-24 12:35:00,17.83,17.83,17.81,17.81,109252.0,17.83,17.83,17.81,17.81,109252.0
2019-05-24 12:40:00,17.81,17.81,17.78,17.79,68248.0,17.81,17.81,17.78,17.79,68248.0
2019-05-24 12:45:00,17.78,17.82,17.78,17.81,49840.0,17.78,17.82,17.78,17.81,49840.0
2019-05-24 12:50:00,17.81,17.83,17.8,17.83,73864.0,17.81,17.83,17.8,17.83,73864.0
2019-05-24 12:55:00,17.83,17.83,17.81,17.82,57652.0,17.83,17.83,17.81,17.82,57652.0
2019-05-24 13:00:00,17.83,17.83,17.81,17.82,57752.0,17.83,17.83,17.81,17.82,57752.0
2019-05-24 13:05:00,17.81,17.82,17.8,17.81,38036.0,17.81,17.82,17.8,17.81,38036.0
2019-05-24 13:10:00,17.81,17.83,17.81,17.82,37696.0,17.81,17.83,17.81,17.82,37696.0
2019-05-24 13:15:00,17.82,17.82,17.79,17.8,52064.0,17.82,17.82,17.79,17.8,52064.0
2019-05-24 13:20:00,17.8,17.81,17.79,17.79,33944.0,17.8,17.81,17.79,17.79,33944.0
2019-05-24 13:25:00,17.79,17.79,17.76,17.76,61828.0,17.79,17.79,17.76,17.76,61828.0
2019-05-24 13:30:00,17.76,17.79,17.76,17.76,36744.0,17.76,17.79,17.76,17.76,36744.0
2019-05-24 13:35:00,17.76,17.77,17.74,17.75,65912.0,17.76,17.77,17.74,17.75,65912.0
2019-05-24 13:40:00,17.75,17.75,17.74,17.75,35552.0,17.75,17.75,17.74,17.75,35552.0
2019-05-24 13:45:00,17.75,17.78,17.74,17.78,264864.0,17.75,17.78,17.74,17.78,264864.0
2019-05-24 13:50:00,17.77,17.8,17.77,17.79,34920.0,17.77,17.8,17.77,17.79,34920.0
2019-05-24 13:55:00,17.79,17.79,17.78,17.78,28072.0,17.79,17.79,17.78,17.78,28072.0
2019-05-24 14:00:00,17.78,17.79,17.77,17.77,38960.0,17.78,17.79,17.77,17.77,38960.0
2019-05-24 14:05:00,17.77,17.77,17.73,17.75,55440.0,17.77,17.77,17.73,17.75,55440.0
2019-05-24 14:10:00,17.75,17.75,17.74,17.75,34460.0,17.75,17.75,17.74,17.75,34460.0
2019-05-24 14:15:00,17.74,17.76,17.74,17.75,55040.0,17.74,17.76,17.74,17.75,55040.0
2019-05-24 14:20:00,17.75,17.76,17.75,17.75,41600.0,17.75,17.76,17.75,17.75,41600.0
2019-05-24 14:25:00,17.75,17.75,17.73,17.74,49912.0,17.75,17.75,17.73,17.74,49912.0
2019-05-24 14:30:00,17.75,17.79,17.74,17.78,97052.0,17.75,17.79,17.74,17.78,97052.0
2019-05-24 14:35:00,17.78,17.79,17.77,17.78,39372.0,17.78,17.79,17.77,17.78,39372.0
2019-05-24 14:40:00,17.78,17.78,17.75,17.76,68224.0,17.78,17.78,17.75,17.76,68224.0
2019-05-24 14:45:00,17.76,17.77,17.75,17.76,32348.0,17.76,17.77,17.75,17.76,32348.0
2019-05-24 14:50:00,17.76,17.78,17.76,17.78,33960.0,17.76,17.78,17.76,17.78,33960.0
2019-05-24 14:55:00,17.77,17.81,17.77,17.79,53148.0,17.77,17.81,17.77,17.79,53148.0
2019-05-24 15:00:00,17.8,17.81,17.78,17.79,45740.0,17.8,17.81,17.78,17.79,45740.0
2019-05-24 15:05:00,17.79,17.81,17.79,17.79,52648.0,17.79,17.81,17.79,17.79,52648.0
2019-05-24 15:10:00,17.79,17.79,17.77,17.78,127600.0,17.79,17.79,17.77,17.78,127600.0
2019-05-24 15:15:00,17.78,17.79,17.77,17.78,36216.0,17.78,17.79,17.77,17.78,36216.0
2019-05-24 15:20:00,17.78,17.8,17.77,17.8,51384.0,17.78,17.8,17.77,17.8,51384.0
2019-05-24 15:25:00,17.8,17.82,17.8,17.81,54156.0,17.8,17.82,17.8,17.81,54156.0
2019-05-24 15:30:00,17.81,17.81,17.79,17.79,63980.0,17.81,17.81,17.79,17.79,63980.0
2019-05-24 15:35:00,17.8,17.8,17.78,17.79,76356.0,17.8,17.8,17.78,17.79,76356.0
2019-05-24 15:40:00,17.79,17.8,17.77,17.78,64196.0,17.79,17.8,17.77,17.78,64196.0
2019-05-24 15:45:00,17.78,17.78,17.75,17.75,128316.0,17.78,17.78,17.75,17.75,128316.0
2019-05-24 15:50:00,17.75,17.76,17.75,17.75,167288.0,17.75,17.76,17.75,17.75,167288.0
2019-05-24 15:55:00,17.75,17.77,17.73,17.75,367224.0,17.75,17.77,17.73,17.75,367224.0
2019-05-28 09:30:00,17.88,17.96,17.86,17.9,175648.0,17.88,17.96,17.86,17.9,175648.0
2019-05-28 09:35:00,17.89,17.91,17.87,17.9,89712.0,17.89,17.91,17.87,17.9,89712.0
2019-05-28 09:40:00,17.89,17.91,17.88,17.91,77584.0,17.89,17.91,17.88,17.91,77584.0
2019-05-28 09:45:00,17.92,17.93,17.9,17.91,30756.0,17.92,17.93,17.9,17.91,30756.0
2019-05-28 09:50:00,17.91,17.93,17.89,17.92,30012.0,17.91,17.93,17.89,17.92,30012.0
2019-05-28 09:55:00,17.92,18.0,17.92,18.0,84796.0,17.92,18.0,17.92,18.0,84796.0
2019-05-28 10:00:00,18.0,18.02,17.96,18.02,50892.0,18.0,18.02,17.96,18.02,50892.0
2019-05-28 10:05:00,18.01,18.02,17.97,17.98,46812.0,18.01,18.02,17.97,17.98,46812.0
2019-05-28 10:10:00,17.98,18.01,17.98,17.99,37896.0,17.98,18.01,17.98,17.99,37896.0
2019-05-28 10:15:00,17.99,18.02,17.99,18.02,38568.0,17.99,18.02,17.99,18.02,38568.0
2019-05-28 10:20:00,18.02,18.08,18.01,18.08,46664.0,18.02,18.08,18.01,18.08,46664.0
2019-05-28 10:25:00,18.08,18.1,18.07,18.07,73824.0,18.08,18.1,18.07,18.07,73824.0
2019-05-28 10:30:00,18.07,18.08,18.0,18.03,111280.0,18.07,18.08,18.0,18.03,111280.0
2019-05-28 10:35:00,18.03,18.05,18.02,18.02,35672.0,18.03,18.05,18.02,18.02,35672.0
2019-05-28 10:40:00,18.02,18.05,18.01,18.05,37988.0,18.02,18.05,18.01,18.05,37988.0
2019-05-28 10:45:00,18.04,18.06,18.02,18.02,166588.0,18.04,18.06,18.02,18.02,166588.0
2019-05-28 10:50:00,18.03,18.03,18.02,18.02,33096.0,18.03,18.03,18.02,18.02,33096.0
2019-05-28 10:55:00,18.02,18.04,18.02,18.03,28432.0,18.02,18.04,18.02,18.03,28432.0
2019-05-28 11:00:00,18.03,18.05,18.02,18.05,41304.0,18.03,18.05,18.02,18.05,41304.0
2019-05-28 11:05:00,18.05,18.09,18.04,18.09,119768.0,18.05,18.09,18.04,18.09,119768.0
2019-05-28 11:10:00,18.09,18.1,18.08,18.09,41460.0,18.09,18.1,18.08,18.09,41460.0
2019-05-28 11:15:00,18.09,18.1,18.08,18.08,45184.0,18.09,18.1,18.08,18.08,45184.0
2019-05-28 11:20:00,18.08,18.08,18.07,18.07,13504.0,18.08,18.08,18.07,18.07,13504.0
2019-05-28 11:25:00,18.07,18.08,18.05,18.06,40680.0,18.07,18.08,18.05,18.06,40680.0
2019-05-28 11:30:00,18.06,18.07,18.05,18.07,28200.0,18.06,18.07,18.05,18.07,28200.0
2019-05-28 11:35:00,18.06,18.09,18.06,18.09,29908.0,18.06,18.09,18.06,18.09,29908.0
2019-05-28 11:40:00,18.09,18.1,18.08,18.1,35612.0,18.09,18.1,18.08,18.1,35612.0
2019-05-28 11:45:00,18.09,18.09,18.08,18.08,23684.0,18.09,18.09,18.08,18.08,23684.0
2019-05-28 11:50:00,18.08,18.09,18.06,18.08,41340.0,18.08,18.09,18.06,18.08,41340.0
2019-05-28 11:55:00,18.08,18.1,18.08,18.09,28944.0,18.08,18.1,18.08,18.09,28944.0
2019-05-28 12:00:00,18.1,18.1,18.09,18.1,33456.0,18.1,18.1,18.09,18.1,33456.0
2019-05-28 12:05:00,18.1,18.12,18.1,18.11,44312.0,18.1,18.12,18.1,18.11,44312.0
2019-05-28 12:10:00,18.11,18.11,18.1,18.1,34304.0,18.11,18.11,18.1,18.1,34304.0
2019-05-28 12:15:00,18.1,18.13,18.1,18.12,25212.0,18.1,18.13,18.1,18.12,25212.0
2019-05-28 12:20:00,18.12,18.13,18.11,18.12,17540.0,18.12,18.13,18.11,18.12,17540.0
2019-05-28 12:25:00,18.12,18.13,18.11,18.13,42940.0,18.12,18.13,18.11,18.13,42940.0
2019-05-28 12:30:00,18.13,18.15,18.13,18.15,35288.0,18.13,18.15,18.13,18.15,35288.0
2019-05-28 12:35:00,18.15,18.15,18.13,18.14,29912.0,18.15,18.15,18.13,18.14,29912.0
2019-05-28 12:40:00,18.14,18.15,18.11,18.12,41284.0,18.14,18.15,18.11,18.12,41284.0
2019-05-28 12:45:00,18.11,18.12,18.11,18.11,25196.0,18.11,18.12,18.11,18.11,25196.0
2019-05-28 12:50:00,18.11,18.11,18.11,18.11,14644.0,18.11,18.11,18.11,18.11,14644.0
2019-05-28 12:55:00,18.11,18.13,18.11,18.13,37424.0,18.11,18.13,18.11,18.13,37424.0
2019-05-28 13:00:00,18.13,18.13,18.1,18.11,37620.0,18.13,18.13,18.1,18.11,37620.0
2019-05-28 13:05:00,18.11,18.11,18.1,18.1,22000.0,18.11,18.11,18.1,18.1,22000.0
2019-05-28 13:10:00,18.1,18.1,18.07,18.07,38160.0,18.1,18.1,18.07,18.07,38160.0
2019-05-28 13:15:00,18.07,18.07,18.04,18.04,46300.0,18.07,18.07,18.04,18.04,46300.0
2019-05-28 13:20:00,18.05,18.06,18.04,18.05,22156.0,18.05,18.06,18.04,18.05,22156.0
2019-05-28 13:25:00,18.05,18.06,18.03,18.03,29276.0,18.05,18.06,18.03,18.03,29276.0
2019-05-28 13:30:00,18.03,18.04,18.03,18.04,33248.0,18.03,18.04,18.03,18.04,33248.0
2019-05-28 13:35:00,18.04,18.05,18.03,18.05,23844.0,18.04,18.05,18.03,18.05,23844.0
2019-05-28 13:40:00,18.04,18.05,18.04,18.05,28660.0,18.04,18.05,18.04,18.05,28660.0
2019-05-28 13:45:00,18.05,18.06,18.05,18.05,34732.0,18.05,18.06,18.05,18.05,34732.0
2019-05-28 13:50:00,18.06,18.06,18.05,18.05,57928.0,18.06,18.06,18.05,18.05,57928.0
2019-05-28 13:55:00,18.05,18.06,18.05,18.05,16680.0,18.05,18.06,18.05,18.05,16680.0
2019-05-28 14:00:00,18.05,18.05,18.02,18.03,69960.0,18.05,18.05,18.02,18.03,69960.0
2019-05-28 14:05:00,18.04,18.04,18.01,18.02,24524.0,18.04,18.04,18.01,18.02,24524.0
2019-05-28 14:10:00,18.02,18.02,18.01,18.01,25508.0,18.02,18.02,18.01,18.01,25508.0
2019-05-28 14:15:00,18.01,18.02,18.01,18.01,42588.0,18.01,18.02,18.01,18.01,42588.0
2019-05-28 14:20:00,18.0,18.01,17.96,17.97,67804.0,18.0,18.01,17.96,17.97,67804.0
2019-05-28 14:25:00,17.97,17.97,17.96,17.96,24244.0,17.97,17.97,17.96,17.96,24244.0
2019-05-28 14:30:00,17.96,17.97,17.95,17.96,60724.0,17.96,17.97,17.95,17.96,60724.0
2019-05-28 14:35:00,17.96,17.97,17.94,17.95,171004.0,17.96,17.97,17.94,17.95,171004.0
2019-05-28 14:40:00,17.95,17.95,17.93,17.94,110468.0,17.95,17.95,17.93,17.94,110468.0
2019-05-28 14:45:00,17.94,17.96,17.93,17.94,76592.0,17.94,17.96,17.93,17.94,76592.0
2019-05-28 14:50:00,17.94,17.94,17.92,17.92,64200.0,17.94,17.94,17.92,17.92,64200.0
2019-05-28 14:55:00,17.92,17.92,17.91,17.92,31440.0,17.92,17.92,17.91,17.92,31440.0
2019-05-28 15:00:00,17.91,17.92,17.88,17.88,62172.0,17.91,17.92,17.88,17.88,62172.0
2019-05-28 15:05:00,17.88,17.91,17.88,17.91,45192.0,17.88,17.91,17.88,17.91,45192.0
2019-05-28 15:10:00,17.91,17.91,17.9,17.91,52544.0,17.91,17.91,17.9,17.91,52544.0
2019-05-28 15:15:00,17.91,17.93,17.91,17.93,44796.0,17.91,17.93,17.91,17.93,44796.0
2019-05-28 15:20:00,17.93,17.95,17.93,17.93,82524.0,17.93,17.95,17.93,17.93,82524.0
2019-05-28 15:25:00,17.94,17.94,17.92,17.93,53244.0,17.94,17.94,17.92,17.93,53244.0
2019-05-28 15:30:00,17.93,17.94,17.92,17.92,51516.0,17.93,17.94,17.92,17.92,51516.0
2019-05-28 15:35:00,17.92,17.93,17.91,17.92,60040.0,17.92,17.93,17.91,17.92,60040.0
2019-05-28 15:40:00,17.91,17.92,17.9,17.9,78028.0,17.91,17.92,17.9,17.9,78028.0
2019-05-28 15:45:00,17.9,17.93,17.89,17.92,103924.0,17.9,17.93,17.89,17.92,103924.0
2019-05-28 15:50:00,17.92,17.93,17.91,17.93,150888.0,17.92,17.93,17.91,17.93,150888.0
2019-05-28 15:55:00,17.93,17.93,17.91,17.93,589012.0,17.93,17.93,17.91,17.93,589012.0
2019-05-29 09:30:00,17.8,17.82,17.75,17.8,96256.0,17.8,17.82,17.75,17.8,96256.0
2019-05-29 09:35:00,17.8,17.81,17.7,17.7,19052.0,17.8,17.81,17.7,17.7,19052.0
2019-05-29 09:40:00,17.69,17.74,17.65,17.74,37596.0,17.69,17.74,17.65,17.74,37596.0
2019-05-29 09:45:00,17.74,17.74,17.66,17.71,28800.0,17.74,17.74,17.66,17.71,28800.0
2019-05-29 09:50:00,17.69,17.72,17.68,17.71,37800.0,17.69,17.72,17.68,17.71,37800.0
2019-05-29 09:55:00,17.72,17.78,17.72,17.77,52232.0,17.72,17.78,17.72,17.77,52232.0
2019-05-29 10:00:00,17.77,17.78,17.75,17.77,42372.0,17.77,17.78,17.75,17.77,42372.0
2019-05-29 10:05:00,17.77,17.8,17.75,17.8,31268.0,17.77,17.8,17.75,17.8,31268.0
2019-05-29 10:10:00,17.81,17.81,17.78,17.8,15724.0,17.81,17.81,17.78,17.8,15724.0
2019-05-29 10:15:00,17.8,17.8,17.78,17.79,28072.0,17.8,17.8,17.78,17.79,28072.0
2019-05-29 10:20:00,17.79,17.82,17.79,17.8,33200.0,17.79,17.82,17.79,17.8,33200.0
2019-05-29 10:25:00,17.8,17.81,17.78,17.8,24524.0,17.8,17.81,17.78,17.8,24524.0
2019-05-29 10:30:00,17.8,17.83,17.8,17.83,25772.0,17.8,17.83,17.8,17.83,25772.0
2019-05-29 10:35:00,17.83,17.83,17.77,17.79,37732.0,17.83,17.83,17.77,17.79,37732.0
2019-05-29 10:40:00,17.77,17.78,17.76,17.77,9600.0,17.77,17.78,17.76,17.77,9600.0
2019-05-29 10:45:00,17.75,17.78,17.75,17.76,16452.0,17.75,17.78,17.75,17.76,16452.0
2019-05-29 10:50:00,17.77,17.78,17.75,17.78,20400.0,17.77,17.78,17.75,17.78,20400.0
2019-05-29 10:55:00,17.78,17.79,17.77,17.79,28120.0,17.78,17.79,17.77,17.79,28120.0
2019-05-29 11:00:00,17.79,17.81,17.78,17.79,47636.0,17.79,17.81,17.78,17.79,47636.0
2019-05-29 11:05:00,17.79,17.82,17.78,17.81,27252.0,17.79,17.82,17.78,17.81,27252.0
2019-05-29 11:10:00,17.81,17.81,17.77,17.79,27764.0,17.81,17.81,17.77,17.79,27764.0
2019-05-29 11:15:00,17.8,17.81,17.79,17.8,42212.0,17.8,17.81,17.79,17.8,42212.0
2019-05-29 11:20:00,17.79,17.81,17.76,17.77,25012.0,17.79,17.81,17.76,17.77,25012.0
2019-05-29 11:25:00,17.77,17.79,17.77,17.77,22388.0,17.77,17.79,17.77,17.77,22388.0
2019-05-29 11:30:00,17.78,17.79,17.77,17.78,22800.0,17.78,17.79,17.77,17.78,22800.0
2019-05-29 11:35:00,17.78,17.79,17.75,17.75,42884.0,17.78,17.79,17.75,17.75,42884.0
2019-05-29 11:40:00,17.76,17.77,17.73,17.73,34468.0,17.76,17.77,17.73,17.73,34468.0
2019-05-29 11:45:00,17.73,17.74,17.72,17.74,41200.0,17.73,17.74,17.72,17.74,41200.0
2019-05-29 11:50:00,17.73,17.75,17.71,17.71,52308.0,17.73,17.75,17.71,17.71,52308.0
2019-05-29 11:55:00,17.72,17.73,17.7,17.7,40440.0,17.72,17.73,17.7,17.7,40440.0
2019-05-29 12:00:00,17.7,17.71,17.69,17.71,30264.0,17.7,17.71,17.69,17.71,30264.0
2019-05-29 12:05:00,17.71,17.74,17.71,17.73,48148.0,17.71,17.74,17.71,17.73,48148.0
2019-05-29 12:10:00,17.73,17.73,17.69,17.7,32120.0,17.73,17.73,17.69,17.7,32120.0
2019-05-29 12:15:00,17.7,17.71,17.69,17.69,36800.0,17.7,17.71,17.69,17.69,36800.0
2019-05-29 12:20:00,17.69,17.71,17.68,17.7,45280.0,17.69,17.71,17.68,17.7,45280.0
2019-05-29 12:25:00,17.7,17.72,17.69,17.7,42332.0,17.7,17.72,17.69,17.7,42332.0
2019-05-29 12:30:00,17.7,17.73,17.7,17.7,74936.0,17.7,17.73,17.7,17.7,74936.0
2019-05-29 12:35:00,17.7,17.7,17.67,17.69,35348.0,17.7,17.7,17.67,17.69,35348.0
2019-05-29 12:40:00,17.68,17.74,17.68,17.73,103504.0,17.68,17.74,17.68,17.73,103504.0
2019-05-29 12:45:00,17.73,17.73,17.71,17.73,66932.0,17.73,17.73,17.71,17.73,66932.0
2019-05-29 12:50:00,17.73,17.75,17.73,17.73,43392.0,17.73,17.75,17.73,17.73,43392.0
2019-05-29 12:55:00,17.73,17.73,17.71,17.72,21848.0,17.73,17.73,17.71,17.72,21848.0
2019-05-29 13:00:00,17.71,17.72,17.69,17.7,26668.0,17.71,17.72,17.69,17.7,26668.0
2019-05-29 13:05:00,17.7,17.73,17.69,17.73,21744.0,17.7,17.73,17.69,17.73,21744.0
2019-05-29 13:10:00,17.74,17.78,17.73,17.73,56828.0,17.74,17.78,17.73,17.73,56828.0
2019-05-29 13:15:00,17.73,17.74,17.72,17.73,15036.0,17.73,17.74,17.72,17.73,15036.0
2019-05-29 13:20:00,17.73,17.74,17.72,17.73,23200.0,17.73,17.74,17.72,17.73,23200.0
2019-05-29 13:25:00,17.74,17.74,17.72,17.74,27476.0,17.74,17.74,17.72,17.74,27476.0
2019-05-29 13:30:00,17.74,17.74,17.73,17.74,36720.0,17.74,17.74,17.73,17.74,36720.0
2019-05-29 13:35:00,17.74,17.75,17.73,17.75,23924.0,17.74,17.75,17.73,17.75,23924.0
2019-05-29 13:40:00,17.75,17.77,17.74,17.74,51644.0,17.75,17.77,17.74,17.74,51644.0
2019-05-29 13:45:00,17.74,17.75,17.73,17.75,31464.0,17.74,17.75,17.73,17.75,31464.0
2019-05-29 13:50:00,17.75,17.75,17.73,17.73,31732.0,17.75,17.75,17.73,17.73,31732.0
2019-05-29 13:55:00,17.73,17.74,17.73,17.73,23196.0,17.73,17.74,17.73,17.73,23196.0
2019-05-29 14:00:00,17.73,17.74,17.73,17.73,19628.0,17.73,17.74,17.73,17.73,19628.0
2019-05-29 14:05:00,17.73,17.74,17.73,17.73,16840.0,17.73,17.74,17.73,17.73,16840.0
2019-05-29 14:10:00,17.72,17.72,17.7,17.71,19168.0,17.72,17.72,17.7,17.71,19168.0
2019-05-29 14:15:00,17.71,17.73,17.71,17.72,18264.0,17.71,17.73,17.71,17.72,18264.0
2019-05-29 14:20:00,17.72,17.76,17.72,17.74,37000.0,17.72,17.76,17.72,17.74,37000.0
2019-05-29 14:25:00,17.74,17.75,17.74,17.75,19284.0,17.74,17.75,17.74,17.75,19284.0
2019-05-29 14:30:00,17.75,17.75,17.71,17.71,37284.0,17.75,17.75,17.71,17.71,37284.0
2019-05-29 14:35:00,17.71,17.71,17.68,17.68,23496.0,17.71,17.71,17.68,17.68,23496.0
2019-05-29 14:40:00,17.68,17.68,17.66,17.66,13600.0,17.68,17.68,17.66,17.66,13600.0
2019-05-29 14:45:00,17.65,17.67,17.65,17.66,62680.0,17.65,17.67,17.65,17.66,62680.0
2019-05-29 14:50:00,17.66,17.66,17.64,17.65,23760.0,17.66,17.66,17.64,17.65,23760.0
2019-05-29 14:55:00,17.65,17.67,17.65,17.67,32492.0,17.65,17.67,17.65,17.67,32492.0
2019-05-29 15:00:00,17.67,17.67,17.62,17.64,35812.0,17.67,17.67,17.62,17.64,35812.0
2019-05-29 15:05:00,17.64,17.66,17.63,17.65,145960.0,17.64,17.66,17.63,17.65,145960.0
2019-05-29 15:10:00,17.65,17.66,17.64,17.65,52248.0,17.65,17.66,17.64,17.65,52248.0
2019-05-29 15:15:00,17.65,17.65,17.61,17.61,82276.0,17.65,17.65,17.61,17.61,82276.0
2019-05-29 15:20:00,17.61,17.63,17.6,17.61,76368.0,17.61,17.63,17.6,17.61,76368.0
2019-05-29 15:25:00,17.62,17.63,17.6,17.62,48208.0,17.62,17.63,17.6,17.62,48208.0
2019-05-29 15:30:00,17.62,17.63,17.59,17.63,71076.0,17.62,17.63,17.59,17.63,71076.0
2019-05-29 15:35:00,17.63,17.65,17.61,17.65,97664.0,17.63,17.65,17.61,17.65,97664.0
2019-05-29 15:40:00,17.65,17.67,17.65,17.66,76984.0,17.65,17.67,17.65,17.66,76984.0
2019-05-29 15:45:00,17.66,17.66,17.62,17.63,87320.0,17.66,17.66,17.62,17.63,87320.0
2019-05-29 15:50:00,17.63,17.63,17.59,17.61,139896.0,17.63,17.63,17.59,17.61,139896.0
2019-05-29 15:55:00,17.61,17.64,17.59,17.62,364132.0,17.61,17.64,17.59,17.62,364132.0
2019-05-30 09:30:00,17.63,17.69,17.5,17.66,55600.0,17.63,17.69,17.5,17.66,55600.0
2019-05-30 09:35:00,17.66,17.73,17.66,17.72,28676.0,17.66,17.73,17.66,17.72,28676.0
2019-05-30 09:40:00,17.73,17.75,17.71,17.71,7764.0,17.73,17.75,17.71,17.71,7764.0
2019-05-30 09:45:00,17.73,17.74,17.71,17.73,17172.0,17.73,17.74,17.71,17.73,17172.0
2019-05-30 09:50:00,17.75,17.78,17.74,17.77,83276.0,17.75,17.78,17.74,17.77,83276.0
2019-05-30 09:55:00,17.77,17.78,17.76,17.77,11600.0,17.77,17.78,17.76,17.77,11600.0
2019-05-30 10:00:00,17.77,17.79,17.76,17.79,59692.0,17.77,17.79,17.76,17.79,59692.0
2019-05-30 10:05:00,17.8,17.8,17.77,17.79,28280.0,17.8,17.8,17.77,17.79,28280.0
2019-05-30 10:10:00,17.78,17.79,17.75,17.76,37268.0,17.78,17.79,17.75,17.76,37268.0
2019-05-30 10:15:00,17.79,17.84,17.78,17.83,31560.0,17.79,17.84,17.78,17.83,31560.0
2019-05-30 10:20:00,17.84,17.84,17.81,17.82,15304.0,17.84,17.84,17.81,17.82,15304.0
2019-05-30 10:25:00,17.83,17.83,17.81,17.82,11944.0,17.83,17.83,17.81,17.82,11944.0
2019-05-30 10:30:00,17.82,17.86,17.81,17.86,27500.0,17.82,17.86,17.81,17.86,27500.0
2019-05-30 10:35:00,17.85,17.89,17.85,17.89,21776.0,17.85,17.89,17.85,17.89,21776.0
2019-05-30 10:40:00,17.89,17.9,17.87,17.89,14800.0,17.89,17.9,17.87,17.89,14800.0
2019-05-30 10:45:00,17.89,17.91,17.89,17.91,14692.0,17.89,17.91,17.89,17.91,14692.0
2019-05-30 10:50:00,17.91,17.91,17.86,17.86,26664.0,17.91,17.91,17.86,17.86,26664.0
2019-05-30 10:55:00,17.86,17.9,17.86,17.89,10112.0,17.86,17.9,17.86,17.89,10112.0
2019-05-30 11:00:00,17.9,17.9,17.88,17.89,24908.0,17.9,17.9,17.88,17.89,24908.0
2019-05-30 11:05:00,17.89,17.91,17.88,17.91,26244.0,17.89,17.91,17.88,17.91,26244.0
2019-05-30 11:10:00,17.91,17.93,17.91,17.92,28816.0,17.91,17.93,17.91,17.92,28816.0
2019-05-30 11:15:00,17.92,17.97,17.92,17.97,15604.0,17.92,17.97,17.92,17.97,15604.0
2019-05-30 11:20:00,17.97,17.97,17.93,17.93,42916.0,17.97,17.97,17.93,17.93,42916.0
2019-05-30 11:25:00,17.94,17.96,17.93,17.93,27476.0,17.94,17.96,17.93,17.93,27476.0
2019-05-30 11:30:00,17.94,17.95,17.9,17.91,48336.0,17.94,17.95,17.9,17.91,48336.0
2019-05-30 11:35:00,17.91,17.93,17.91,17.91,36372.0,17.91,17.93,17.91,17.91,36372.0
2019-05-30 11:40:00,17.91,17.93,17.9,17.9,34740.0,17.91,17.93,17.9,17.9,34740.0
2019-05-30 11:45:00,17.91,17.91,17.9,17.91,16404.0,17.91,17.91,17.9,17.91,16404.0
2019-05-30 11:50:00,17.91,17.91,17.88,17.89,49696.0,17.91,17.91,17.88,17.89,49696.0
2019-05-30 11:55:00,17.88,17.89,17.86,17.87,31456.0,17.88,17.89,17.86,17.87,31456.0
2019-05-30 12:00:00,17.88,17.88,17.86,17.87,38740.0,17.88,17.88,17.86,17.87,38740.0
2019-05-30 12:05:00,17.87,17.88,17.86,17.86,30240.0,17.87,17.88,17.86,17.86,30240.0
2019-05-30 12:10:00,17.86,17.86,17.84,17.85,21580.0,17.86,17.86,17.84,17.85,21580.0
2019-05-30 12:15:00,17.85,17.88,17.85,17.88,22416.0,17.85,17.88,17.85,17.88,22416.0
2019-05-30 12:20:00,17.87,17.91,17.87,17.9,23476.0,17.87,17.91,17.87,17.9,23476.0
2019-05-30 12:25:00,17.89,17.89,17.88,17.88,24800.0,17.89,17.89,17.88,17.88,24800.0
2019-05-30 12:30:00,17.88,17.88,17.86,17.88,29716.0,17.88,17.88,17.86,17.88,29716.0
2019-05-30 12:35:00,17.88,17.9,17.87,17.88,55480.0,17.88,17.9,17.87,17.88,55480.0
2019-05-30 12:40:00,17.88,17.88,17.87,17.87,25504.0,17.88,17.88,17.87,17.87,25504.0
2019-05-30 12:45:00,17.88,17.89,17.87,17.88,50572.0,17.88,17.89,17.87,17.88,50572.0
2019-05-30 12:50:00,17.88,17.9,17.88,17.89,71128.0,17.88,17.9,17.88,17.89,71128.0
2019-05-30 12:55:00,17.9,17.92,17.9,17.91,39012.0,17.9,17.92,17.9,17.91,39012.0
2019-05-30 13:00:00,17.91,17.91,17.9,17.9,40260.0,17.91,17.91,17.9,17.9,40260.0
2019-05-30 13:05:00,17.9,17.9,17.89,17.89,20608.0,17.9,17.9,17.89,17.89,20608.0
2019-05-30 13:10:00,17.89,17.89,17.89,17.89,12448.0,17.89,17.89,17.89,17.89,12448.0
2019-05-30 13:15:00,17.9,17.9,17.87,17.88,41572.0,17.9,17.9,17.87,17.88,41572.0
2019-05-30 13:20:00,17.88,17.88,17.85,17.85,20148.0,17.88,17.88,17.85,17.85,20148.0
2019-05-30 13:25:00,17.85,17.85,17.83,17.84,40624.0,17.85,17.85,17.83,17.84,40624.0
2019-05-30 13:30:00,17.84,17.84,17.83,17.84,27248.0,17.84,17.84,17.83,17.84,27248.0
2019-05-30 13:35:00,17.84,17.85,17.83,17.84,66324.0,17.84,17.85,17.83,17.84,66324.0
2019-05-30 13:40:00,17.84,17.85,17.82,17.84,34060.0,17.84,17.85,17.82,17.84,34060.0
2019-05-30 13:45:00,17.84,17.85,17.84,17.85,16076.0,17.84,17.85,17.84,17.85,16076.0
2019-05-30 13:50:00,17.84,17.86,17.84,17.86,23784.0,17.84,17.86,17.84,17.86,23784.0
2019-05-30 13:55:00,17.86,17.86,17.85,17.86,18388.0,17.86,17.86,17.85,17.86,18388.0
2019-05-30 14:00:00,17.86,17.87,17.85,17.85,43428.0,17.86,17.87,17.85,17.85,43428.0
2019-05-30 14:05:00,17.85,17.85,17.84,17.84,32440.0,17.85,17.85,17.84,17.84,32440.0
2019-05-30 14:10:00,17.85,17.86,17.85,17.85,19636.0,17.85,17.86,17.85,17.85,19636.0
2019-05-30 14:15:00,17.85,17.86,17.84,17.85,54536.0,17.85,17.86,17.84,17.85,54536.0
2019-05-30 14:20:00,17.84,17.86,17.83,17.84,56688.0,17.84,17.86,17.83,17.84,56688.0
2019-05-30 14:25:00,17.84,17.84,17.81,17.81,26164.0,17.84,17.84,17.81,17.81,26164.0
2019-05-30 14:30:00,17.81,17.81,17.8,17.8,15324.0,17.81,17.81,17.8,17.8,15324.0
2019-05-30 14:35:00,17.8,17.8,17.76,17.78,38776.0,17.8,17.8,17.76,17.78,38776.0
2019-05-30 14:40:00,17.78,17.8,17.78,17.8,52884.0,17.78,17.8,17.78,17.8,52884.0
2019-05-30 14:45:00,17.8,17.82,17.8,17.81,25424.0,17.8,17.82,17.8,17.81,25424.0
2019-05-30 14:50:00,17.82,17.84,17.81,17.83,70560.0,17.82,17.84,17.81,17.83,70560.0
2019-05-30 14:55:00,17.83,17.84,17.83,17.84,55236.0,17.83,17.84,17.83,17.84,55236.0
2019-05-30 15:00:00,17.84,17.85,17.83,17.83,58604.0,17.84,17.85,17.83,17.83,58604.0
2019-05-30 15:05:00,17.84,17.84,17.82,17.84,88544.0,17.84,17.84,17.82,17.84,88544.0
2019-05-30 15:10:00,17.83,17.84,17.82,17.83,57848.0,17.83,17.84,17.82,17.83,57848.0
2019-05-30 15:15:00,17.83,17.84,17.82,17.82,75520.0,17.83,17.84,17.82,17.82,75520.0
2019-05-30 15:20:00,17.82,17.84,17.82,17.84,123840.0,17.82,17.84,17.82,17.84,123840.0
2019-05-30 15:25:00,17.84,17.85,17.83,17.84,77584.0,17.84,17.85,17.83,17.84,77584.0
2019-05-30 15:30:00,17.84,17.84,17.81,17.83,87832.0,17.84,17.84,17.81,17.83,87832.0
2019-05-30 15:35:00,17.83,17.88,17.83,17.86,102208.0,17.83,17.88,17.83,17.86,102208.0
2019-05-30 15:40:00,17.87,17.87,17.86,17.87,60204.0,17.87,17.87,17.86,17.87,60204.0
2019-05-30 15:45:00,17.87,17.9,17.86,17.89,110120.0,17.87,17.9,17.86,17.89,110120.0
2019-05-30 15:50:00,17.89,17.89,17.87,17.88,93416.0,17.89,17.89,17.87,17.88,93416.0
2019-05-30 15:55:00,17.88,17.9,17.88,17.89,212508.0,17.88,17.9,17.88,17.89,212508.0
2019-05-31 09:30:00,17.72,17.8,17.69,17.71,42084.0,17.72,17.8,17.69,17.71,42084.0
2019-05-31 09:35:00,17.72,17.75,17.68,17.75,23392.0,17.72,17.75,17.68,17.75,23392.0
2019-05-31 09:40:00,17.74,17.74,17.71,17.71,8544.0,17.74,17.74,17.71,17.71,8544.0
2019-05-31 09:45:00,17.72,17.73,17.69,17.7,16688.0,17.72,17.73,17.69,17.7,16688.0
2019-05-31 09:50:00,17.7,17.75,17.7,17.74,20716.0,17.7,17.75,17.7,17.74,20716.0
2019-05-31 09:55:00,17.74,17.79,17.74,17.78,14800.0,17.74,17.79,17.74,17.78,14800.0
2019-05-31 10:00:00,17.79,17.82,17.77,17.79,36456.0,17.79,17.82,17.77,17.79,36456.0
2019-05-31 10:05:00,17.8,17.83,17.79,17.82,20808.0,17.8,17.83,17.79,17.82,20808.0
2019-05-31 10:10:00,17.82,17.83,17.79,17.81,20436.0,17.82,17.83,17.79,17.81,20436.0
2019-05-31 10:15:00,17.82,17.82,17.8,17.81,27600.0,17.82,17.82,17.8,17.81,27600.0
2019-05-31 10:20:00,17.82,17.86,17.82,17.85,42800.0,17.82,17.86,17.82,17.85,42800.0
2019-05-31 10:25:00,17.86,17.87,17.83,17.85,26552.0,17.86,17.87,17.83,17.85,26552.0
2019-05-31 10:30:00,17.85,17.86,17.84,17.85,54400.0,17.85,17.86,17.84,17.85,54400.0
2019-05-31 10:35:00,17.85,17.86,17.82,17.83,46120.0,17.85,17.86,17.82,17.83,46120.0
2019-05-31 10:40:00,17.83,17.84,17.8,17.8,37420.0,17.83,17.84,17.8,17.8,37420.0
2019-05-31 10:45:00,17.79,17.82,17.79,17.82,44876.0,17.79,17.82,17.79,17.82,44876.0
2019-05-31 10:50:00,17.82,17.83,17.8,17.8,14800.0,17.82,17.83,17.8,17.8,14800.0
2019-05-31 10:55:00,17.8,17.84,17.8,17.83,28708.0,17.8,17.84,17.8,17.83,28708.0
2019-05-31 11:00:00,17.84,17.84,17.81,17.81,30224.0,17.84,17.84,17.81,17.81,30224.0
2019-05-31 11:05:00,17.81,17.83,17.81,17.81,31000.0,17.81,17.83,17.81,17.81,31000.0
2019-05-31 11:10:00,17.81,17.83,17.81,17.82,20000.0,17.81,17.83,17.81,17.82,20000.0
2019-05-31 11:15:00,17.82,17.83,17.82,17.83,31828.0,17.82,17.83,17.82,17.83,31828.0
2019-05-31 11:20:00,17.83,17.84,17.83,17.83,37412.0,17.83,17.84,17.83,17.83,37412.0
2019-05-31 11:25:00,17.83,17.83,17.8,17.81,33624.0,17.83,17.83,17.8,17.81,33624.0
2019-05-31 11:30:00,17.81,17.83,17.8,17.82,57120.0,17.81,17.83,17.8,17.82,57120.0
2019-05-31 11:35:00,17.83,17.83,17.81,17.81,66804.0,17.83,17.83,17.81,17.81,66804.0
2019-05-31 11:40:00,17.81,17.85,17.81,17.85,103596.0,17.81,17.85,17.81,17.85,103596.0
2019-05-31 11:45:00,17.85,17.9,17.85,17.89,85444.0,17.85,17.9,17.85,17.89,85444.0
2019-05-31 11:50:00,17.89,17.9,17.87,17.89,20588.0,17.89,17.9,17.87,17.89,20588.0
2019-05-31 11:55:00,17.89,17.91,17.88,17.9,49836.0,17.89,17.91,17.88,17.9,49836.0
2019-05-31 12:00:00,17.9,17.92,17.88,17.88,31552.0,17.9,17.92,17.88,17.88,31552.0
2019-05-31 12:05:00,17.88,17.9,17.88,17.88,55996.0,17.88,17.9,17.88,17.88,55996.0
2019-05-31 12:10:00,17.88,17.89,17.88,17.89,16100.0,17.88,17.89,17.88,17.89,16100.0
2019-05-31 12:15:00,17.89,17.89,17.87,17.88,34612.0,17.89,17.89,17.87,17.88,34612.0
2019-05-31 12:20:00,17.88,17.88,17.84,17.84,44996.0,17.88,17.88,17.84,17.84,44996.0
2019-05-31 12:25:00,17.84,17.86,17.82,17.84,34120.0,17.84,17.86,17.82,17.84,34120.0
2019-05-31 12:30:00,17.85,17.85,17.83,17.85,17904.0,17.85,17.85,17.83,17.85,17904.0
2019-05-31 12:35:00,17.85,17.86,17.85,17.85,14400.0,17.85,17.86,17.85,17.85,14400.0
2019-05-31 12:40:00,17.86,17.88,17.86,17.86,18756.0,17.86,17.88,17.86,17.86,18756.0
2019-05-31 12:45:00,17.86,17.89,17.86,17.88,34912.0,17.86,17.89,17.86,17.88,34912.0
2019-05-31 12:50:00,17.89,17.9,17.89,17.9,6000.0,17.89,17.9,17.89,17.9,6000.0
2019-05-31 12:55:00,17.9,17.91,17.89,17.89,22416.0,17.9,17.91,17.89,17.89,22416.0
2019-05-31 13:00:00,17.89,17.9,17.89,17.89,18984.0,17.89,17.9,17.89,17.89,18984.0
2019-05-31 13:05:00,17.89,17.91,17.89,17.9,15600.0,17.89,17.91,17.89,17.9,15600.0
2019-05-31 13:10:00,17.9,17.92,17.9,17.92,10880.0,17.9,17.92,17.9,17.92,10880.0
2019-05-31 13:15:00,17.93,17.93,17.92,17.92,20120.0,17.93,17.93,17.92,17.92,20120.0
2019-05-31 13:20:00,17.93,17.93,17.92,17.92,19464.0,17.93,17.93,17.92,17.92,19464.0
2019-05-31 13:25:00,17.92,17.94,17.92,17.94,17200.0,17.92,17.94,17.92,17.94,17200.0
2019-05-31 13:30:00,17.94,17.95,17.93,17.95,35084.0,17.94,17.95,17.93,17.95,35084.0
2019-05-31 13:35:00,17.95,17.95,17.94,17.95,36336.0,17.95,17.95,17.94,17.95,36336.0
2019-05-31 13:40:00,17.95,17.95,17.94,17.94,21280.0,17.95,17.95,17.94,17.94,21280.0
2019-05-31 13:45:00,17.94,17.95,17.94,17.94,14948.0,17.94,17.95,17.94,17.94,14948.0
2019-05-31 13:50:00,17.94,17.94,17.92,17.93,60252.0,17.94,17.94,17.92,17.93,60252.0
2019-05-31 13:55:00,17.93,17.95,17.93,17.95,23232.0,17.93,17.95,17.93,17.95,23232.0
2019-05-31 14:00:00,17.95,17.95,17.92,17.92,24052.0,17.95,17.95,17.92,17.92,24052.0
2019-05-31 14:05:00,17.92,17.92,17.89,17.9,15832.0,17.92,17.92,17.89,17.9,15832.0
2019-05-31 14:10:00,17.89,17.9,17.87,17.87,14580.0,17.89,17.9,17.87,17.87,14580.0
2019-05-31 14:15:00,17.87,17.88,17.86,17.87,19208.0,17.87,17.88,17.86,17.87,19208.0
2019-05-31 14:20:00,17.86,17.87,17.85,17.86,14028.0,17.86,17.87,17.85,17.86,14028.0
2019-05-31 14:25:00,17.85,17.85,17.84,17.85,22668.0,17.85,17.85,17.84,17.85,22668.0
2019-05-31 14:30:00,17.85,17.85,17.84,17.84,15600.0,17.85,17.85,17.84,17.84,15600.0
2019-05-31 14:35:00,17.83,17.83,17.82,17.83,17152.0,17.83,17.83,17.82,17.83,17152.0
2019-05-31 14:40:00,17.83,17.87,17.83,17.87,33000.0,17.83,17.87,17.83,17.87,33000.0
2019-05-31 14:45:00,17.88,17.89,17.86,17.86,32400.0,17.88,17.89,17.86,17.86,32400.0
2019-05-31 14:50:00,17.86,17.87,17.86,17.87,22008.0,17.86,17.87,17.86,17.87,22008.0
2019-05-31 14:55:00,17.87,17.88,17.86,17.86,22264.0,17.87,17.88,17.86,17.86,22264.0
2019-05-31 15:00:00,17.86,17.86,17.84,17.84,21220.0,17.86,17.86,17.84,17.84,21220.0
2019-05-31 15:05:00,17.84,17.85,17.84,17.85,18472.0,17.84,17.85,17.84,17.85,18472.0
2019-05-31 15:10:00,17.85,17.87,17.85,17.86,66852.0,17.85,17.87,17.85,17.86,66852.0
2019-05-31 15:15:00,17.86,17.87,17.86,17.86,30512.0,17.86,17.87,17.86,17.86,30512.0
2019-05-31 15:20:00,17.86,17.86,17.85,17.86,62212.0,17.86,17.86,17.85,17.86,62212.0
2019-05-31 15:25:00,17.86,17.88,17.85,17.88,46472.0,17.86,17.88,17.85,17.88,46472.0
2019-05-31 15:30:00,17.87,17.89,17.86,17.87,81112.0,17.87,17.89,17.86,17.87,81112.0
2019-05-31 15:35:00,17.87,17.87,17.84,17.85,107388.0,17.87,17.87,17.84,17.85,107388.0
2019-05-31 15:40:00,17.85,17.85,17.84,17.85,44652.0,17.85,17.85,17.84,17.85,44652.0
2019-05-31 15:45:00,17.85,17.87,17.85,17.86,118268.0,17.85,17.87,17.85,17.86,118268.0
2019-05-31 15:50:00,17.86,17.89,17.86,17.88,159932.0,17.86,17.89,17.86,17.88,159932.0
2019-05-31 15:55:00,17.88,17.9,17.87,17.87,264868.0,17.88,17.9,17.87,17.87,264868.0
2019-06-03 09:30:00,17.88,17.98,17.84,17.98,50296.0,17.88,17.98,17.84,17.98,50296.0
2019-06-03 09:35:00,17.99,18.0,17.93,17.94,22400.0,17.99,18.0,17.93,17.94,22400.0
2019-06-03 09:40:00,17.95,17.95,17.87,17.87,16068.0,17.95,17.95,17.87,17.87,16068.0
2019-06-03 09:45:00,17.87,17.88,17.8,17.82,21244.0,17.87,17.88,17.8,17.82,21244.0
2019-06-03 09:50:00,17.82,17.86,17.81,17.85,53640.0,17.82,17.86,17.81,17.85,53640.0
2019-06-03 09:55:00,17.86,17.86,17.81,17.81,128960.0,17.86,17.86,17.81,17.81,128960.0
2019-06-03 10:00:00,17.81,17.81,17.73,17.77,109504.0,17.81,17.81,17.73,17.77,109504.0
2019-06-03 10:05:00,17.78,17.8,17.77,17.79,48800.0,17.78,17.8,17.77,17.79,48800.0
2019-06-03 10:10:00,17.8,17.86,17.8,17.86,30928.0,17.8,17.86,17.8,17.86,30928.0
2019-06-03 10:15:00,17.85,17.88,17.84,17.88,27268.0,17.85,17.88,17.84,17.88,27268.0
2019-06-03 10:20:00,17.88,17.93,17.87,17.93,20164.0,17.88,17.93,17.87,17.93,20164.0
2019-06-03 10:25:00,17.93,17.95,17.92,17.92,25368.0,17.93,17.95,17.92,17.92,25368.0
2019-06-03 10:30:00,17.93,17.93,17.9,17.93,63844.0,17.93,17.93,17.9,17.93,63844.0
2019-06-03 10:35:00,17.93,17.94,17.91,17.94,39296.0,17.93,17.94,17.91,17.94,39296.0
2019-06-03 10:40:00,17.93,17.95,17.93,17.93,24400.0,17.93,17.95,17.93,17.93,24400.0
2019-06-03 10:45:00,17.93,17.93,17.89,17.91,27852.0,17.93,17.93,17.89,17.91,27852.0
2019-06-03 10:50:00,17.91,17.93,17.9,17.93,26612.0,17.91,17.93,17.9,17.93,26612.0
2019-06-03 10:55:00,17.93,17.95,17.93,17.95,69664.0,17.93,17.95,17.93,17.95,69664.0
2019-06-03 11:00:00,17.94,17.96,17.93,17.93,38896.0,17.94,17.96,17.93,17.93,38896.0
2019-06-03 11:05:00,17.94,17.95,17.91,17.92,20484.0,17.94,17.95,17.91,17.92,20484.0
2019-06-03 11:10:00,17.92,17.94,17.91,17.94,37200.0,17.92,17.94,17.91,17.94,37200.0
2019-06-03 11:15:00,17.93,17.95,17.92,17.95,87468.0,17.93,17.95,17.92,17.95,87468.0
2019-06-03 11:20:00,17.95,17.98,17.94,17.94,52936.0,17.95,17.98,17.94,17.94,52936.0
2019-06-03 11:25:00,17.94,17.95,17.92,17.93,44400.0,17.94,17.95,17.92,17.93,44400.0
2019-06-03 11:30:00,17.93,17.93,17.9,17.91,28036.0,17.93,17.93,17.9,17.91,28036.0
2019-06-03 11:35:00,17.9,17.9,17.88,17.9,64012.0,17.9,17.9,17.88,17.9,64012.0
2019-06-03 11:40:00,17.89,17.9,17.88,17.9,51436.0,17.89,17.9,17.88,17.9,51436.0
2019-06-03 11:45:00,17.9,17.98,17.9,17.96,174908.0,17.9,17.98,17.9,17.96,174908.0
2019-06-03 11:50:00,17.97,17.97,17.9,17.91,36044.0,17.97,17.97,17.9,17.91,36044.0
2019-06-03 11:55:00,17.9,17.91,17.86,17.87,34172.0,17.9,17.91,17.86,17.87,34172.0
2019-06-03 12:00:00,17.88,17.9,17.88,17.89,60504.0,17.88,17.9,17.88,17.89,60504.0
2019-06-03 12:05:00,17.89,17.89,17.87,17.87,19688.0,17.89,17.89,17.87,17.87,19688.0
2019-06-03 12:10:00,17.87,17.88,17.86,17.86,45676.0,17.87,17.88,17.86,17.86,45676.0
2019-06-03 12:15:00,17.85,17.86,17.83,17.84,48648.0,17.85,17.86,17.83,17.84,48648.0
2019-06-03 12:20:00,17.84,17.84,17.79,17.79,26456.0,17.84,17.84,17.79,17.79,26456.0
2019-06-03 12:25:00,17.79,17.8,17.76,17.77,27136.0,17.79,17.8,17.76,17.77,27136.0
2019-06-03 12:30:00,17.78,17.79,17.75,17.75,17960.0,17.78,17.79,17.75,17.75,17960.0
2019-06-03 12:35:00,17.76,17.81,17.75,17.8,23200.0,17.76,17.81,17.75,17.8,23200.0
2019-06-03 12:40:00,17.8,17.8,17.78,17.79,14000.0,17.8,17.8,17.78,17.79,14000.0
2019-06-03 12:45:00,17.79,17.85,17.79,17.85,21540.0,17.79,17.85,17.79,17.85,21540.0
2019-06-03 12:50:00,17.85,17.89,17.85,17.88,92184.0,17.85,17.89,17.85,17.88,92184.0
2019-06-03 12:55:00,17.86,17.89,17.83,17.84,174520.0,17.86,17.89,17.83,17.84,174520.0
2019-06-03 13:00:00,17.85,17.85,17.8,17.84,39260.0,17.85,17.85,17.8,17.84,39260.0
2019-06-03 13:05:00,17.84,17.85,17.82,17.85,56320.0,17.84,17.85,17.82,17.85,56320.0
2019-06-03 13:10:00,17.86,17.87,17.84,17.87,36008.0,17.86,17.87,17.84,17.87,36008.0
2019-06-03 13:15:00,17.87,17.88,17.85,17.85,17008.0,17.87,17.88,17.85,17.85,17008.0
2019-06-03 13:20:00,17.85,17.85,17.83,17.83,13200.0,17.85,17.85,17.83,17.83,13200.0
2019-06-03 13:25:00,17.83,17.93,17.83,17.87,92492.0,17.83,17.93,17.83,17.87,92492.0
2019-06-03 13:30:00,17.87,17.87,17.81,17.82,20000.0,17.87,17.87,17.81,17.82,20000.0
2019-06-03 13:35:00,17.82,17.83,17.79,17.79,19060.0,17.82,17.83,17.79,17.79,19060.0
2019-06-03 13:40:00,17.79,17.84,17.79,17.83,47820.0,17.79,17.84,17.79,17.83,47820.0
2019-06-03 13:45:00,17.83,17.85,17.82,17.82,18140.0,17.83,17.85,17.82,17.82,18140.0
2019-06-03 13:50:00,17.82,17.83,17.81,17.81,22228.0,17.82,17.83,17.81,17.81,22228.0
2019-06-03 13:55:00,17.8,17.87,17.8,17.87,48804.0,17.8,17.87,17.8,17.87,48804.0
2019-06-03 14:00:00,17.88,17.89,17.86,17.88,10492.0,17.88,17.89,17.86,17.88,10492.0
2019-06-03 14:05:00,17.88,17.89,17.87,17.89,9600.0,17.88,17.89,17.87,17.89,9600.0
2019-06-03 14:10:00,17.88,17.89,17.86,17.86,17416.0,17.88,17.89,17.86,17.86,17416.0
2019-06-03 14:15:00,17.86,17.86,17.84,17.84,14068.0,17.86,17.86,17.84,17.84,14068.0
2019-06-03 14:20:00,17.84,17.85,17.83,17.83,52312.0,17.84,17.85,17.83,17.83,52312.0
2019-06-03 14:25:00,17.83,17.84,17.81,17.83,45348.0,17.83,17.84,17.81,17.83,45348.0
2019-06-03 14:30:00,17.83,17.84,17.82,17.82,23200.0,17.83,17.84,17.82,17.82,23200.0
2019-06-03 14:35:00,17.83,17.83,17.8,17.82,17852.0,17.83,17.83,17.8,17.82,17852.0
2019-06-03 14:40:00,17.82,17.83,17.81,17.82,22672.0,17.82,17.83,17.81,17.82,22672.0
2019-06-03 14:45:00,17.82,17.83,17.8,17.81,45176.0,17.82,17.83,17.8,17.81,45176.0
2019-06-03 14:50:00,17.8,17.81,17.77,17.77,38800.0,17.8,17.81,17.77,17.77,38800.0
2019-06-03 14:55:00,17.77,17.79,17.76,17.78,31584.0,17.77,17.79,17.76,17.78,31584.0
2019-06-03 15:00:00,17.79,17.79,17.75,17.76,21840.0,17.79,17.79,17.75,17.76,21840.0
2019-06-03 15:05:00,17.75,17.77,17.75,17.76,27104.0,17.75,17.77,17.75,17.76,27104.0
2019-06-03 15:10:00,17.76,17.79,17.74,17.79,38524.0,17.76,17.79,17.74,17.79,38524.0
2019-06-03 15:15:00,17.79,17.81,17.76,17.78,58600.0,17.79,17.81,17.76,17.78,58600.0
2019-06-03 15:20:00,17.78,17.81,17.78,17.79,26884.0,17.78,17.81,17.78,17.79,26884.0
2019-06-03 15:25:00,17.79,17.8,17.75,17.77,54880.0,17.79,17.8,17.75,17.77,54880.0
2019-06-03 15:30:00,17.77,17.77,17.75,17.77,91592.0,17.77,17.77,17.75,17.77,91592.0
2019-06-03 15:35:00,17.77,17.79,17.77,17.78,58060.0,17.77,17.79,17.77,17.78,58060.0
2019-06-03 15:40:00,17.78,17.81,17.78,17.78,95368.0,17.78,17.81,17.78,17.78,95368.0
2019-06-03 15:45:00,17.78,17.8,17.78,17.78,78396.0,17.78,17.8,17.78,17.78,78396.0
2019-06-03 15:50:00,17.78,17.81,17.78,17.79,119444.0,17.78,17.81,17.78,17.79,119444.0
2019-06-03 15:55:00,17.79,17.85,17.79,17.82,356516.0,17.79,17.85,17.79,17.82,356516.0
2019-06-04 09:30:00,17.96,17.97,17.88,17.92,57628.0,17.96,17.97,17.88,17.92,57628.0
2019-06-04 09:35:00,17.92,17.96,17.91,17.93,35680.0,17.92,17.96,17.91,17.93,35680.0
2019-06-04 09:40:00,17.94,17.95,17.92,17.92,18996.0,17.94,17.95,17.92,17.92,18996.0
2019-06-04 09:45:00,17.94,17.96,17.88,17.88,26952.0,17.94,17.96,17.88,17.88,26952.0
2019-06-04 09:50:00,17.89,17.91,17.86,17.88,54648.0,17.89,17.91,17.86,17.88,54648.0
2019-06-04 09:55:00,17.89,17.91,17.86,17.88,38796.0,17.89,17.91,17.86,17.88,38796.0
2019-06-04 10:00:00,17.88,17.9,17.88,17.9,19952.0,17.88,17.9,17.88,17.9,19952.0
2019-06-04 10:05:00,17.9,17.9,17.87,17.88,20156.0,17.9,17.9,17.87,17.88,20156.0
2019-06-04 10:10:00,17.87,17.92,17.87,17.91,19368.0,17.87,17.92,17.87,17.91,19368.0
2019-06-04 10:15:00,17.92,17.95,17.92,17.95,19124.0,17.92,17.95,17.92,17.95,19124.0
2019-06-04 10:20:00,17.95,17.95,17.93,17.94,14848.0,17.95,17.95,17.93,17.94,14848.0
2019-06-04 10:25:00,17.95,17.99,17.94,17.98,53096.0,17.95,17.99,17.94,17.98,53096.0
2019-06-04 10:30:00,17.98,18.0,17.97,17.97,26736.0,17.98,18.0,17.97,17.97,26736.0
2019-06-04 10:35:00,17.98,17.98,17.92,17.93,29400.0,17.98,17.98,17.92,17.93,29400.0
2019-06-04 10:40:00,17.93,17.93,17.91,17.93,22800.0,17.93,17.93,17.91,17.93,22800.0
2019-06-04 10:45:00,17.93,17.96,17.91,17.95,24392.0,17.93,17.96,17.91,17.95,24392.0
2019-06-04 10:50:00,17.95,17.98,17.94,17.94,21108.0,17.95,17.98,17.94,17.94,21108.0
2019-06-04 10:55:00,17.95,17.96,17.94,17.96,29180.0,17.95,17.96,17.94,17.96,29180.0
2019-06-04 11:00:00,17.95,18.02,17.95,18.01,30380.0,17.95,18.02,17.95,18.01,30380.0
2019-06-04 11:05:00,18.02,18.03,18.0,18.02,31212.0,18.02,18.03,18.0,18.02,31212.0
2019-06-04 11:10:00,18.02,18.02,17.99,17.99,17924.0,18.02,18.02,17.99,17.99,17924.0
2019-06-04 11:15:00,18.0,18.0,17.99,18.0,32032.0,18.0,18.0,17.99,18.0,32032.0
2019-06-04 11:20:00,18.0,18.01,18.0,18.0,35200.0,18.0,18.01,18.0,18.0,35200.0
2019-06-04 11:25:00,18.0,18.03,18.0,18.03,35188.0,18.0,18.03,18.0,18.03,35188.0
2019-06-04 11:30:00,18.03,18.03,18.01,18.03,14436.0,18.03,18.03,18.01,18.03,14436.0
2019-06-04 11:35:00,18.03,18.03,18.01,18.01,20800.0,18.03,18.03,18.01,18.01,20800.0
2019-06-04 11:40:00,18.02,18.04,18.01,18.03,30892.0,18.02,18.04,18.01,18.03,30892.0
2019-06-04 11:45:00,18.03,18.04,18.02,18.04,10400.0,18.03,18.04,18.02,18.04,10400.0
2019-06-04 11:50:00,18.04,18.05,18.03,18.05,25208.0,18.04,18.05,18.03,18.05,25208.0
2019-06-04 11:55:00,18.04,18.06,18.04,18.05,18000.0,18.04,18.06,18.04,18.05,18000.0
2019-06-04 12:00:00,18.05,18.05,18.03,18.03,23224.0,18.05,18.05,18.03,18.03,23224.0
2019-06-04 12:05:00,18.03,18.05,18.03,18.04,16920.0,18.03,18.05,18.03,18.04,16920.0
2019-06-04 12:10:00,18.04,18.06,18.03,18.06,40224.0,18.04,18.06,18.03,18.06,40224.0
2019-06-04 12:15:00,18.06,18.07,18.05,18.06,34052.0,18.06,18.07,18.05,18.06,34052.0
2019-06-04 12:20:00,18.06,18.06,18.04,18.05,20800.0,18.06,18.06,18.04,18.05,20800.0
2019-06-04 12:25:00,18.05,18.06,18.05,18.05,49240.0,18.05,18.06,18.05,18.05,49240.0
2019-06-04 12:30:00,18.06,18.06,18.04,18.04,25280.0,18.06,18.06,18.04,18.04,25280.0
2019-06-04 12:35:00,18.04,18.05,18.04,18.05,13600.0,18.04,18.05,18.04,18.05,13600.0
2019-06-04 12:40:00,18.05,18.08,18.05,18.08,69572.0,18.05,18.08,18.05,18.08,69572.0
2019-06-04 12:45:00,18.08,18.1,18.08,18.1,16492.0,18.08,18.1,18.08,18.1,16492.0
2019-06-04 12:50:00,18.1,18.12,18.1,18.12,34692.0,18.1,18.12,18.1,18.12,34692.0
2019-06-04 12:55:00,18.12,18.13,18.11,18.12,51360.0,18.12,18.13,18.11,18.12,51360.0
2019-06-04 13:00:00,18.13,18.14,18.12,18.12,41780.0,18.13,18.14,18.12,18.12,41780.0
2019-06-04 13:05:00,18.12,18.13,18.12,18.13,32732.0,18.12,18.13,18.12,18.13,32732.0
2019-06-04 13:10:00,18.13,18.14,18.1,18.1,64604.0,18.13,18.14,18.1,18.1,64604.0
2019-06-04 13:15:00,18.1,18.11,18.1,18.11,18368.0,18.1,18.11,18.1,18.11,18368.0
2019-06-04 13:20:00,18.1,18.11,18.1,18.11,38100.0,18.1,18.11,18.1,18.11,38100.0
2019-06-04 13:25:00,18.11,18.13,18.11,18.13,26800.0,18.11,18.13,18.11,18.13,26800.0
2019-06-04 13:30:00,18.13,18.14,18.13,18.13,36300.0,18.13,18.14,18.13,18.13,36300.0
2019-06-04 13:35:00,18.13,18.13,18.11,18.13,65396.0,18.13,18.13,18.11,18.13,65396.0
2019-06-04 13:40:00,18.11,18.11,18.09,18.11,19776.0,18.11,18.11,18.09,18.11,19776.0
2019-06-04 13:45:00,18.1,18.11,18.1,18.1,18600.0,18.1,18.11,18.1,18.1,18600.0
2019-06-04 13:50:00,18.1,18.1,18.08,18.08,36336.0,18.1,18.1,18.08,18.08,36336.0
2019-06-04 13:55:00,18.08,18.11,18.08,18.11,38740.0,18.08,18.11,18.08,18.11,38740.0
2019-06-04 14:00:00,18.11,18.11,18.1,18.1,22008.0,18.11,18.11,18.1,18.1,22008.0
2019-06-04 14:05:00,18.1,18.1,18.06,18.07,46788.0,18.1,18.1,18.06,18.07,46788.0
2019-06-04 14:10:00,18.08,18.08,18.06,18.06,57088.0,18.08,18.08,18.06,18.06,57088.0
2019-06-04 14:15:00,18.07,18.07,18.04,18.04,57156.0,18.07,18.07,18.04,18.04,57156.0
2019-06-04 14:20:00,18.04,18.05,18.03,18.05,39816.0,18.04,18.05,18.03,18.05,39816.0
2019-06-04 14:25:00,18.05,18.05,18.04,18.04,22848.0,18.05,18.05,18.04,18.04,22848.0
2019-06-04 14:30:00,18.04,18.04,18.03,18.04,17140.0,18.04,18.04,18.03,18.04,17140.0
2019-06-04 14:35:00,18.04,18.04,18.04,18.04,28680.0,18.04,18.04,18.04,18.04,28680.0
2019-06-04 14:40:00,18.04,18.05,18.04,18.05,18972.0,18.04,18.05,18.04,18.05,18972.0
2019-06-04 14:45:00,18.05,18.06,18.05,18.05,21600.0,18.05,18.06,18.05,18.05,21600.0
2019-06-04 14:50:00,18.05,18.06,18.03,18.04,61064.0,18.05,18.06,18.03,18.04,61064.0
2019-06-04 14:55:00,18.04,18.05,18.03,18.03,21848.0,18.04,18.05,18.03,18.03,21848.0
2019-06-04 15:00:00,18.03,18.05,18.03,18.05,28488.0,18.03,18.05,18.03,18.05,28488.0
2019-06-04 15:05:00,18.05,18.06,18.04,18.05,60176.0,18.05,18.06,18.04,18.05,60176.0
2019-06-04 15:10:00,18.05,18.07,18.05,18.06,48740.0,18.05,18.07,18.05,18.06,48740.0
2019-06-04 15:15:00,18.06,18.08,18.06,18.07,31248.0,18.06,18.08,18.06,18.07,31248.0
2019-06-04 15:20:00,18.08,18.08,18.06,18.08,38184.0,18.08,18.08,18.06,18.08,38184.0
2019-06-04 15:25:00,18.08,18.09,18.07,18.09,49792.0,18.08,18.09,18.07,18.09,49792.0
2019-06-04 15:30:00,18.09,18.09,18.06,18.08,90508.0,18.09,18.09,18.06,18.08,90508.0
2019-06-04 15:35:00,18.08,18.08,18.06,18.08,46280.0,18.08,18.08,18.06,18.08,46280.0
2019-06-04 15:40:00,18.08,18.08,18.06,18.07,47976.0,18.08,18.08,18.06,18.07,47976.0
2019-06-04 15:45:00,18.07,18.08,18.06,18.07,54420.0,18.07,18.08,18.06,18.07,54420.0
2019-06-04 15:50:00,18.08,18.1,18.07,18.1,134772.0,18.08,18.1,18.07,18.1,134772.0
2019-06-04 15:55:00,18.09,18.1,18.08,18.09,375392.0,18.09,18.1,18.08,18.09,375392.0
2019-06-05 09:30:00,18.28,18.34,18.27,18.33,100128.0,18.28,18.34,18.27,18.33,100128.0
2019-06-05 09:35:00,18.33,18.38,18.33,18.35,46260.0,18.33,18.38,18.33,18.35,46260.0
2019-06-05 09:40:00,18.36,18.36,18.32,18.35,28572.0,18.36,18.36,18.32,18.35,28572.0
2019-06-05 09:45:00,18.34,18.34,18.28,18.31,29656.0,18.34,18.34,18.28,18.31,29656.0
2019-06-05 09:50:00,18.3,18.31,18.23,18.26,36648.0,18.3,18.31,18.23,18.26,36648.0
2019-06-05 09:55:00,18.26,18.34,18.24,18.34,38100.0,18.26,18.34,18.24,18.34,38100.0
2019-06-05 10:00:00,18.34,18.36,18.29,18.3,60716.0,18.34,18.36,18.29,18.3,60716.0
2019-06-05 10:05:00,18.3,18.31,18.25,18.25,46124.0,18.3,18.31,18.25,18.25,46124.0
2019-06-05 10:10:00,18.26,18.28,18.24,18.25,43824.0,18.26,18.28,18.24,18.25,43824.0
2019-06-05 10:15:00,18.24,18.25,18.23,18.24,11728.0,18.24,18.25,18.23,18.24,11728.0
2019-06-05 10:20:00,18.25,18.27,18.24,18.27,34596.0,18.25,18.27,18.24,18.27,34596.0
2019-06-05 10:25:00,18.27,18.28,18.22,18.22,32244.0,18.27,18.28,18.22,18.22,32244.0
2019-06-05 10:30:00,18.23,18.23,18.22,18.22,27256.0,18.23,18.23,18.22,18.22,27256.0
2019-06-05 10:35:00,18.21,18.25,18.2,18.23,54560.0,18.21,18.25,18.2,18.23,54560.0
2019-06-05 10:40:00,18.24,18.25,18.24,18.25,17292.0,18.24,18.25,18.24,18.25,17292.0
2019-06-05 10:45:00,18.24,18.25,18.24,18.24,29836.0,18.24,18.25,18.24,18.24,29836.0
2019-06-05 10:50:00,18.24,18.25,18.23,18.25,22812.0,18.24,18.25,18.23,18.25,22812.0
2019-06-05 10:55:00,18.26,18.26,18.24,18.26,35480.0,18.26,18.26,18.24,18.26,35480.0
2019-06-05 11:00:00,18.25,18.29,18.24,18.29,31744.0,18.25,18.29,18.24,18.29,31744.0
2019-06-05 11:05:00,18.29,18.29,18.24,18.25,40488.0,18.29,18.29,18.24,18.25,40488.0
2019-06-05 11:10:00,18.25,18.25,18.24,18.25,48292.0,18.25,18.25,18.24,18.25,48292.0
2019-06-05 11:15:00,18.25,18.25,18.24,18.25,27964.0,18.25,18.25,18.24,18.25,27964.0
2019-06-05 11:20:00,18.25,18.28,18.25,18.26,24652.0,18.25,18.28,18.25,18.26,24652.0
2019-06-05 11:25:00,18.26,18.29,18.26,18.27,47888.0,18.26,18.29,18.26,18.27,47888.0
2019-06-05 11:30:00,18.28,18.28,18.25,18.25,24652.0,18.28,18.28,18.25,18.25,24652.0
2019-06-05 11:35:00,18.25,18.26,18.25,18.25,15720.0,18.25,18.26,18.25,18.25,15720.0
2019-06-05 11:40:00,18.25,18.26,18.25,18.25,20172.0,18.25,18.26,18.25,18.25,20172.0
2019-06-05 11:45:00,18.25,18.27,18.24,18.25,28476.0,18.25,18.27,18.24,18.25,28476.0
2019-06-05 11:50:00,18.25,18.28,18.25,18.25,21152.0,18.25,18.28,18.25,18.25,21152.0
2019-06-05 11:55:00,18.26,18.28,18.26,18.28,18008.0,18.26,18.28,18.26,18.28,18008.0
2019-06-05 12:00:00,18.28,18.28,18.25,18.25,22800.0,18.28,18.28,18.25,18.25,22800.0
2019-06-05 12:05:00,18.25,18.25,18.24,18.24,24080.0,18.25,18.25,18.24,18.24,24080.0
2019-06-05 12:10:00,18.23,18.24,18.23,18.24,14448.0,18.23,18.24,18.23,18.24,14448.0
2019-06-05 12:15:00,18.24,18.25,18.23,18.24,16828.0,18.24,18.25,18.23,18.24,16828.0
2019-06-05 12:20:00,18.25,18.27,18.25,18.26,18720.0,18.25,18.27,18.25,18.26,18720.0
2019-06-05 12:25:00,18.27,18.27,18.26,18.26,20000.0,18.27,18.27,18.26,18.26,20000.0
2019-06-05 12:30:00,18.27,18.27,18.23,18.23,18928.0,18.27,18.27,18.23,18.23,18928.0
2019-06-05 12:35:00,18.23,18.24,18.23,18.23,19212.0,18.23,18.24,18.23,18.23,19212.0
2019-06-05 12:40:00,18.23,18.23,18.21,18.22,26464.0,18.23,18.23,18.21,18.22,26464.0
2019-06-05 12:45:00,18.22,18.22,18.21,18.21,27216.0,18.22,18.22,18.21,18.21,27216.0
2019-06-05 12:50:00,18.21,18.24,18.21,18.24,27404.0,18.21,18.24,18.21,18.24,27404.0
2019-06-05 12:55:00,18.24,18.24,18.21,18.21,59416.0,18.24,18.24,18.21,18.21,59416.0
2019-06-05 13:00:00,18.21,18.23,18.21,18.23,19152.0,18.21,18.23,18.21,18.23,19152.0
2019-06-05 13:05:00,18.24,18.25,18.23,18.25,19600.0,18.24,18.25,18.23,18.25,19600.0
2019-06-05 13:10:00,18.25,18.25,18.22,18.22,18392.0,18.25,18.25,18.22,18.22,18392.0
2019-06-05 13:15:00,18.22,18.24,18.22,18.24,18612.0,18.22,18.24,18.22,18.24,18612.0
2019-06-05 13:20:00,18.23,18.23,18.22,18.23,16036.0,18.23,18.23,18.22,18.23,16036.0
2019-06-05 13:25:00,18.23,18.23,18.22,18.22,22244.0,18.23,18.23,18.22,18.22,22244.0
2019-06-05 13:30:00,18.22,18.23,18.22,18.23,14140.0,18.22,18.23,18.22,18.23,14140.0
2019-06-05 13:35:00,18.23,18.24,18.23,18.24,11336.0,18.23,18.24,18.23,18.24,11336.0
2019-06-05 13:40:00,18.24,18.24,18.21,18.23,18508.0,18.24,18.24,18.21,18.23,18508.0
2019-06-05 13:45:00,18.23,18.24,18.22,18.23,36288.0,18.23,18.24,18.22,18.23,36288.0
2019-06-05 13:50:00,18.23,18.23,18.22,18.23,10288.0,18.23,18.23,18.22,18.23,10288.0
2019-06-05 13:55:00,18.23,18.25,18.23,18.24,27700.0,18.23,18.25,18.23,18.24,27700.0
2019-06-05 14:00:00,18.24,18.25,18.24,18.25,36624.0,18.24,18.25,18.24,18.25,36624.0
2019-06-05 14:05:00,18.26,18.26,18.25,18.26,29276.0,18.26,18.26,18.25,18.26,29276.0
2019-06-05 14:10:00,18.26,18.27,18.25,18.25,23852.0,18.26,18.27,18.25,18.25,23852.0
2019-06-05 14:15:00,18.25,18.25,18.22,18.22,14280.0,18.25,18.25,18.22,18.22,14280.0
2019-06-05 14:20:00,18.22,18.25,18.22,18.25,15600.0,18.22,18.25,18.22,18.25,15600.0
2019-06-05 14:25:00,18.24,18.25,18.24,18.25,29060.0,18.24,18.25,18.24,18.25,29060.0
2019-06-05 14:30:00,18.25,18.25,18.24,18.24,36904.0,18.25,18.25,18.24,18.24,36904.0
2019-06-05 14:35:00,18.24,18.25,18.24,18.25,19980.0,18.24,18.25,18.24,18.25,19980.0
2019-06-05 14:40:00,18.25,18.25,18.24,18.24,33796.0,18.25,18.25,18.24,18.24,33796.0
2019-06-05 14:45:00,18.25,18.25,18.23,18.23,29944.0,18.25,18.25,18.23,18.23,29944.0
2019-06-05 14:50:00,18.23,18.23,18.22,18.22,17256.0,18.23,18.23,18.22,18.22,17256.0
2019-06-05 14:55:00,18.22,18.23,18.22,18.23,12104.0,18.22,18.23,18.22,18.23,12104.0
2019-06-05 15:00:00,18.23,18.24,18.22,18.24,35800.0,18.23,18.24,18.22,18.24,35800.0
2019-06-05 15:05:00,18.24,18.25,18.24,18.24,21600.0,18.24,18.25,18.24,18.24,21600.0
2019-06-05 15:10:00,18.24,18.25,18.24,18.25,20928.0,18.24,18.25,18.24,18.25,20928.0
2019-06-05 15:15:00,18.25,18.26,18.25,18.25,16980.0,18.25,18.26,18.25,18.25,16980.0
2019-06-05 15:20:00,18.25,18.26,18.25,18.26,44184.0,18.25,18.26,18.25,18.26,44184.0
2019-06-05 15:25:00,18.25,18.26,18.24,18.24,34404.0,18.25,18.26,18.24,18.24,34404.0
2019-06-05 15:30:00,18.24,18.24,18.21,18.23,48568.0,18.24,18.24,18.21,18.23,48568.0
2019-06-05 15:35:00,18.23,18.24,18.22,18.24,36052.0,18.23,18.24,18.22,18.24,36052.0
2019-06-05 15:40:00,18.24,18.24,18.23,18.24,58440.0,18.24,18.24,18.23,18.24,58440.0
2019-06-05 15:45:00,18.24,18.25,18.23,18.25,94180.0,18.24,18.25,18.23,18.25,94180.0
2019-06-05 15:50:00,18.25,18.26,18.24,18.25,224112.0,18.25,18.26,18.24,18.25,224112.0
2019-06-05 15:55:00,18.25,18.3,18.25,18.27,807196.0,18.25,18.3,18.25,18.27,807196.0
2019-06-06 09:30:00,18.36,18.36,18.27,18.28,68228.0,18.36,18.36,18.27,18.28,68228.0
2019-06-06 09:35:00,18.27,18.28,18.25,18.25,26192.0,18.27,18.28,18.25,18.25,26192.0
2019-06-06 09:40:00,18.25,18.29,18.25,18.28,59864.0,18.25,18.29,18.25,18.28,59864.0
2019-06-06 09:45:00,18.28,18.33,18.27,18.29,21260.0,18.28,18.33,18.27,18.29,21260.0
2019-06-06 09:50:00,18.28,18.29,18.26,18.27,21516.0,18.28,18.29,18.26,18.27,21516.0
2019-06-06 09:55:00,18.27,18.29,18.27,18.27,13624.0,18.27,18.29,18.27,18.27,13624.0
2019-06-06 10:00:00,18.28,18.29,18.27,18.28,27852.0,18.28,18.29,18.27,18.28,27852.0
2019-06-06 10:05:00,18.28,18.31,18.27,18.3,95952.0,18.28,18.31,18.27,18.3,95952.0
2019-06-06 10:10:00,18.31,18.32,18.29,18.29,26024.0,18.31,18.32,18.29,18.29,26024.0
2019-06-06 10:15:00,18.29,18.3,18.28,18.3,30456.0,18.29,18.3,18.28,18.3,30456.0
2019-06-06 10:20:00,18.29,18.3,18.28,18.29,12720.0,18.29,18.3,18.28,18.29,12720.0
2019-06-06 10:25:00,18.29,18.29,18.27,18.27,23200.0,18.29,18.29,18.27,18.27,23200.0
2019-06-06 10:30:00,18.28,18.31,18.27,18.31,28104.0,18.28,18.31,18.27,18.31,28104.0
2019-06-06 10:35:00,18.31,18.31,18.28,18.3,18212.0,18.31,18.31,18.28,18.3,18212.0
2019-06-06 10:40:00,18.3,18.31,18.29,18.29,27020.0,18.3,18.31,18.29,18.29,27020.0
2019-06-06 10:45:00,18.29,18.31,18.29,18.3,61184.0,18.29,18.31,18.29,18.3,61184.0
2019-06-06 10:50:00,18.3,18.31,18.3,18.3,40496.0,18.3,18.31,18.3,18.3,40496.0
2019-06-06 10:55:00,18.3,18.32,18.29,18.31,34376.0,18.3,18.32,18.29,18.31,34376.0
2019-06-06 11:00:00,18.31,18.32,18.29,18.31,39624.0,18.31,18.32,18.29,18.31,39624.0
2019-06-06 11:05:00,18.31,18.35,18.31,18.35,28724.0,18.31,18.35,18.31,18.35,28724.0
2019-06-06 11:10:00,18.35,18.35,18.33,18.35,27720.0,18.35,18.35,18.33,18.35,27720.0
2019-06-06 11:15:00,18.35,18.37,18.35,18.37,29392.0,18.35,18.37,18.35,18.37,29392.0
2019-06-06 11:20:00,18.36,18.39,18.36,18.39,26384.0,18.36,18.39,18.36,18.39,26384.0
2019-06-06 11:25:00,18.4,18.43,18.4,18.42,34932.0,18.4,18.43,18.4,18.42,34932.0
2019-06-06 11:30:00,18.42,18.45,18.42,18.42,23088.0,18.42,18.45,18.42,18.42,23088.0
2019-06-06 11:35:00,18.43,18.43,18.41,18.42,8800.0,18.43,18.43,18.41,18.42,8800.0
2019-06-06 11:40:00,18.42,18.43,18.4,18.4,20400.0,18.42,18.43,18.4,18.4,20400.0
2019-06-06 11:45:00,18.4,18.41,18.36,18.37,11492.0,18.4,18.41,18.36,18.37,11492.0
2019-06-06 11:50:00,18.37,18.4,18.37,18.38,9788.0,18.37,18.4,18.37,18.38,9788.0
2019-06-06 11:55:00,18.38,18.4,18.38,18.4,22820.0,18.38,18.4,18.38,18.4,22820.0
2019-06-06 12:00:00,18.4,18.4,18.38,18.39,24484.0,18.4,18.4,18.38,18.39,24484.0
2019-06-06 12:05:00,18.39,18.4,18.38,18.4,37604.0,18.39,18.4,18.38,18.4,37604.0
2019-06-06 12:10:00,18.4,18.4,18.38,18.38,8400.0,18.4,18.4,18.38,18.38,8400.0
2019-06-06 12:15:00,18.38,18.4,18.38,18.39,24932.0,18.38,18.4,18.38,18.39,24932.0
2019-06-06 12:20:00,18.39,18.4,18.39,18.39,18524.0,18.39,18.4,18.39,18.39,18524.0
2019-06-06 12:25:00,18.38,18.39,18.36,18.37,10488.0,18.38,18.39,18.36,18.37,10488.0
2019-06-06 12:30:00,18.37,18.39,18.36,18.39,18472.0,18.37,18.39,18.36,18.39,18472.0
2019-06-06 12:35:00,18.38,18.38,18.36,18.37,13044.0,18.38,18.38,18.36,18.37,13044.0
2019-06-06 12:40:00,18.37,18.39,18.37,18.38,7200.0,18.37,18.39,18.37,18.38,7200.0
2019-06-06 12:45:00,18.39,18.39,18.38,18.39,19332.0,18.39,18.39,18.38,18.39,19332.0
2019-06-06 12:50:00,18.39,18.39,18.36,18.36,20268.0,18.39,18.39,18.36,18.36,20268.0
2019-06-06 12:55:00,18.36,18.36,18.35,18.36,15376.0,18.36,18.36,18.35,18.36,15376.0
2019-06-06 13:00:00,18.36,18.37,18.36,18.36,13200.0,18.36,18.37,18.36,18.36,13200.0
2019-06-06 13:05:00,18.36,18.37,18.35,18.35,12096.0,18.36,18.37,18.35,18.35,12096.0
2019-06-06 13:10:00,18.35,18.38,18.35,18.37,32384.0,18.35,18.38,18.35,18.37,32384.0
2019-06-06 13:15:00,18.38,18.38,18.36,18.36,17000.0,18.38,18.38,18.36,18.36,17000.0
2019-06-06 13:20:00,18.36,18.36,18.35,18.36,29752.0,18.36,18.36,18.35,18.36,29752.0
2019-06-06 13:25:00,18.36,18.36,18.36,18.36,13200.0,18.36,18.36,18.36,18.36,13200.0
2019-06-06 13:30:00,18.36,18.38,18.36,18.36,20400.0,18.36,18.38,18.36,18.36,20400.0
2019-06-06 13:35:00,18.36,18.36,18.35,18.36,11960.0,18.36,18.36,18.35,18.36,11960.0
2019-06-06 13:40:00,18.36,18.38,18.36,18.38,13976.0,18.36,18.38,18.36,18.38,13976.0
2019-06-06 13:45:00,18.37,18.38,18.36,18.37,11600.0,18.37,18.38,18.36,18.37,11600.0
2019-06-06 13:50:00,18.37,18.38,18.36,18.38,11600.0,18.37,18.38,18.36,18.38,11600.0
2019-06-06 13:55:00,18.37,18.38,18.37,18.37,12000.0,18.37,18.38,18.37,18.37,12000.0
2019-06-06 14:00:00,18.37,18.37,18.36,18.37,17988.0,18.37,18.37,18.36,18.37,17988.0
2019-06-06 14:05:00,18.37,18.38,18.37,18.37,21484.0,18.37,18.38,18.37,18.37,21484.0
2019-06-06 14:10:00,18.38,18.39,18.37,18.37,15848.0,18.38,18.39,18.37,18.37,15848.0
2019-06-06 14:15:00,18.37,18.37,18.37,18.37,13608.0,18.37,18.37,18.37,18.37,13608.0
2019-06-06 14:20:00,18.37,18.37,18.34,18.35,22920.0,18.37,18.37,18.34,18.35,22920.0
2019-06-06 14:25:00,18.35,18.35,18.31,18.31,16000.0,18.35,18.35,18.31,18.31,16000.0
2019-06-06 14:30:00,18.31,18.35,18.31,18.33,58512.0,18.31,18.35,18.31,18.33,58512.0
2019-06-06 14:35:00,18.33,18.33,18.31,18.32,43540.0,18.33,18.33,18.31,18.32,43540.0
2019-06-06 14:40:00,18.32,18.35,18.32,18.35,20044.0,18.32,18.35,18.32,18.35,20044.0
2019-06-06 14:45:00,18.35,18.35,18.34,18.35,16400.0,18.35,18.35,18.34,18.35,16400.0
2019-06-06 14:50:00,18.34,18.35,18.33,18.34,25836.0,18.34,18.35,18.33,18.34,25836.0
2019-06-06 14:55:00,18.34,18.35,18.34,18.34,23552.0,18.34,18.35,18.34,18.34,23552.0
2019-06-06 15:00:00,18.35,18.35,18.33,18.34,30800.0,18.35,18.35,18.33,18.34,30800.0
2019-06-06 15:05:00,18.34,18.35,18.34,18.34,20280.0,18.34,18.35,18.34,18.34,20280.0
2019-06-06 15:10:00,18.34,18.36,18.34,18.35,23124.0,18.34,18.36,18.34,18.35,23124.0
2019-06-06 15:15:00,18.36,18.39,18.35,18.39,30000.0,18.36,18.39,18.35,18.39,30000.0
2019-06-06 15:20:00,18.39,18.4,18.38,18.4,26080.0,18.39,18.4,18.38,18.4,26080.0
2019-06-06 15:25:00,18.4,18.41,18.4,18.41,20964.0,18.4,18.41,18.4,18.41,20964.0
2019-06-06 15:30:00,18.41,18.45,18.4,18.45,42380.0,18.41,18.45,18.4,18.45,42380.0
2019-06-06 15:35:00,18.45,18.45,18.43,18.44,51124.0,18.45,18.45,18.43,18.44,51124.0
2019-06-06 15:40:00,18.44,18.44,18.41,18.42,45120.0,18.44,18.44,18.41,18.42,45120.0
2019-06-06 15:45:00,18.42,18.43,18.41,18.43,68176.0,18.42,18.43,18.41,18.43,68176.0
2019-06-06 15:50:00,18.43,18.44,18.42,18.42,71600.0,18.43,18.44,18.42,18.42,71600.0
2019-06-06 15:55:00,18.42,18.44,18.41,18.44,299656.0,18.42,18.44,18.41,18.44,299656.0
2019-06-07 09:30:00,18.54,18.59,18.52,18.59,36368.0,18.54,18.59,18.52,18.59,36368.0
2019-06-07 09:35:00,18.53,18.55,18.52,18.54,26296.0,18.53,18.55,18.52,18.54,26296.0
2019-06-07 09:40:00,18.55,18.55,18.52,18.52,8400.0,18.55,18.55,18.52,18.52,8400.0
2019-06-07 09:45:00,18.52,18.53,18.51,18.52,38320.0,18.52,18.53,18.51,18.52,38320.0
2019-06-07 09:50:00,18.54,18.64,18.53,18.64,47796.0,18.54,18.64,18.53,18.64,47796.0
2019-06-07 09:55:00,18.65,18.68,18.64,18.67,54276.0,18.65,18.68,18.64,18.67,54276.0
2019-06-07 10:00:00,18.67,18.67,18.65,18.66,26760.0,18.67,18.67,18.65,18.66,26760.0
2019-06-07 10:05:00,18.67,18.68,18.66,18.66,23600.0,18.67,18.68,18.66,18.66,23600.0
2019-06-07 10:10:00,18.67,18.68,18.65,18.66,48296.0,18.67,18.68,18.65,18.66,48296.0
2019-06-07 10:15:00,18.66,18.69,18.66,18.68,20248.0,18.66,18.69,18.66,18.68,20248.0
2019-06-07 10:20:00,18.68,18.68,18.63,18.66,89212.0,18.68,18.68,18.63,18.66,89212.0
2019-06-07 10:25:00,18.66,18.7,18.65,18.7,10252.0,18.66,18.7,18.65,18.7,10252.0
2019-06-07 10:30:00,18.7,18.73,18.7,18.73,10400.0,18.7,18.73,18.7,18.73,10400.0
2019-06-07 10:35:00,18.73,18.73,18.71,18.73,23020.0,18.73,18.73,18.71,18.73,23020.0
2019-06-07 10:40:00,18.73,18.75,18.73,18.74,24040.0,18.73,18.75,18.73,18.74,24040.0
2019-06-07 10:45:00,18.74,18.77,18.73,18.75,43076.0,18.74,18.77,18.73,18.75,43076.0
2019-06-07 10:50:00,18.75,18.76,18.74,18.74,20580.0,18.75,18.76,18.74,18.74,20580.0
2019-06-07 10:55:00,18.74,18.76,18.74,18.75,16300.0,18.74,18.76,18.74,18.75,16300.0
2019-06-07 11:00:00,18.75,18.78,18.74,18.74,42844.0,18.75,18.78,18.74,18.74,42844.0
2019-06-07 11:05:00,18.74,18.74,18.69,18.69,80640.0,18.74,18.74,18.69,18.69,80640.0
2019-06-07 11:10:00,18.69,18.71,18.68,18.7,82672.0,18.69,18.71,18.68,18.7,82672.0
2019-06-07 11:15:00,18.7,18.72,18.68,18.7,18052.0,18.7,18.72,18.68,18.7,18052.0
2019-06-07 11:20:00,18.71,18.72,18.7,18.71,16400.0,18.71,18.72,18.7,18.71,16400.0
2019-06-07 11:25:00,18.7,18.7,18.69,18.7,24264.0,18.7,18.7,18.69,18.7,24264.0
2019-06-07 11:30:00,18.7,18.71,18.7,18.7,20092.0,18.7,18.71,18.7,18.7,20092.0
2019-06-07 11:35:00,18.71,18.71,18.69,18.7,15580.0,18.71,18.71,18.69,18.7,15580.0
2019-06-07 11:40:00,18.7,18.71,18.68,18.71,23140.0,18.7,18.71,18.68,18.71,23140.0
2019-06-07 11:45:00,18.71,18.71,18.7,18.71,8000.0,18.71,18.71,18.7,18.71,8000.0
2019-06-07 11:50:00,18.71,18.73,18.7,18.71,32168.0,18.71,18.73,18.7,18.71,32168.0
2019-06-07 11:55:00,18.72,18.73,18.72,18.73,18820.0,18.72,18.73,18.72,18.73,18820.0
2019-06-07 12:00:00,18.72,18.73,18.71,18.72,28868.0,18.72,18.73,18.71,18.72,28868.0
2019-06-07 12:05:00,18.72,18.74,18.72,18.74,16800.0,18.72,18.74,18.72,18.74,16800.0
2019-06-07 12:10:00,18.74,18.75,18.72,18.74,29952.0,18.74,18.75,18.72,18.74,29952.0
2019-06-07 12:15:00,18.74,18.74,18.73,18.74,34460.0,18.74,18.74,18.73,18.74,34460.0
2019-06-07 12:20:00,18.73,18.75,18.72,18.74,25488.0,18.73,18.75,18.72,18.74,25488.0
2019-06-07 12:25:00,18.74,18.74,18.73,18.74,19984.0,18.74,18.74,18.73,18.74,19984.0
2019-06-07 12:30:00,18.74,18.75,18.73,18.74,14864.0,18.74,18.75,18.73,18.74,14864.0
2019-06-07 12:35:00,18.74,18.74,18.73,18.73,26368.0,18.74,18.74,18.73,18.73,26368.0
2019-06-07 12:40:00,18.74,18.74,18.72,18.74,23608.0,18.74,18.74,18.72,18.74,23608.0
2019-06-07 12:45:00,18.74,18.75,18.73,18.75,40412.0,18.74,18.75,18.73,18.75,40412.0
2019-06-07 12:50:00,18.74,18.75,18.73,18.74,30164.0,18.74,18.75,18.73,18.74,30164.0
2019-06-07 12:55:00,18.74,18.8,18.74,18.79,437804.0,18.74,18.8,18.74,18.79,437804.0
2019-06-07 13:00:00,18.78,18.8,18.77,18.78,86916.0,18.78,18.8,18.77,18.78,86916.0
2019-06-07 13:05:00,18.78,18.8,18.78,18.78,46508.0,18.78,18.8,18.78,18.78,46508.0
2019-06-07 13:10:00,18.78,18.78,18.78,18.78,11768.0,18.78,18.78,18.78,18.78,11768.0
2019-06-07 13:15:00,18.78,18.8,18.77,18.79,17200.0,18.78,18.8,18.77,18.79,17200.0
2019-06-07 13:20:00,18.79,18.81,18.76,18.77,34400.0,18.79,18.81,18.76,18.77,34400.0
2019-06-07 13:25:00,18.77,18.78,18.76,18.78,34620.0,18.77,18.78,18.76,18.78,34620.0
2019-06-07 13:30:00,18.78,18.78,18.77,18.78,22824.0,18.78,18.78,18.77,18.78,22824.0
2019-06-07 13:35:00,18.78,18.78,18.77,18.77,32192.0,18.78,18.78,18.77,18.77,32192.0
2019-06-07 13:40:00,18.78,18.79,18.78,18.79,29400.0,18.78,18.79,18.78,18.79,29400.0
2019-06-07 13:45:00,18.79,18.79,18.77,18.77,19340.0,18.79,18.79,18.77,18.77,19340.0
2019-06-07 13:50:00,18.78,18.78,18.76,18.77,16396.0,18.78,18.78,18.76,18.77,16396.0
2019-06-07 13:55:00,18.77,18.77,18.75,18.76,20848.0,18.77,18.77,18.75,18.76,20848.0
2019-06-07 14:00:00,18.76,18.76,18.74,18.75,20652.0,18.76,18.76,18.74,18.75,20652.0
2019-06-07 14:05:00,18.75,18.75,18.73,18.74,19500.0,18.75,18.75,18.73,18.74,19500.0
2019-06-07 14:10:00,18.73,18.75,18.73,18.75,34960.0,18.73,18.75,18.73,18.75,34960.0
2019-06-07 14:15:00,18.75,18.75,18.7,18.71,52004.0,18.75,18.75,18.7,18.71,52004.0
2019-06-07 14:20:00,18.7,18.71,18.68,18.7,37220.0,18.7,18.71,18.68,18.7,37220.0
2019-06-07 14:25:00,18.7,18.71,18.69,18.71,10400.0,18.7,18.71,18.69,18.71,10400.0
2019-06-07 14:30:00,18.71,18.71,18.7,18.7,21660.0,18.71,18.71,18.7,18.7,21660.0
2019-06-07 14:35:00,18.7,18.71,18.67,18.67,26740.0,18.7,18.71,18.67,18.67,26740.0
2019-06-07 14:40:00,18.68,18.68,18.66,18.67,27144.0,18.68,18.68,18.66,18.67,27144.0
2019-06-07 14:45:00,18.66,18.66,18.64,18.64,27980.0,18.66,18.66,18.64,18.64,27980.0
2019-06-07 14:50:00,18.63,18.65,18.63,18.64,25128.0,18.63,18.65,18.63,18.64,25128.0
2019-06-07 14:55:00,18.64,18.64,18.63,18.63,15712.0,18.64,18.64,18.63,18.63,15712.0
2019-06-07 15:00:00,18.63,18.65,18.63,18.64,57492.0,18.63,18.65,18.63,18.64,57492.0
2019-06-07 15:05:00,18.64,18.66,18.63,18.65,78104.0,18.64,18.66,18.63,18.65,78104.0
2019-06-07 15:10:00,18.65,18.68,18.65,18.68,43108.0,18.65,18.68,18.65,18.68,43108.0
2019-06-07 15:15:00,18.68,18.7,18.68,18.68,61364.0,18.68,18.7,18.68,18.68,61364.0
2019-06-07 15:20:00,18.68,18.69,18.67,18.68,45292.0,18.68,18.69,18.67,18.68,45292.0
2019-06-07 15:25:00,18.68,18.68,18.67,18.67,40800.0,18.68,18.68,18.67,18.67,40800.0
2019-06-07 15:30:00,18.67,18.68,18.66,18.66,61588.0,18.67,18.68,18.66,18.66,61588.0
2019-06-07 15:35:00,18.67,18.67,18.66,18.66,57880.0,18.67,18.67,18.66,18.66,57880.0
2019-06-07 15:40:00,18.66,18.69,18.66,18.68,63532.0,18.66,18.69,18.66,18.68,63532.0
2019-06-07 15:45:00,18.68,18.68,18.65,18.66,67200.0,18.68,18.68,18.65,18.66,67200.0
2019-06-07 15:50:00,18.67,18.67,18.63,18.64,116340.0,18.67,18.67,18.63,18.64,116340.0
2019-06-07 15:55:00,18.64,18.67,18.64,18.66,292924.0,18.64,18.67,18.64,18.66,292924.0
2019-06-10 09:30:00,18.74,18.74,18.69,18.72,32132.0,18.74,18.74,18.69,18.72,32132.0
2019-06-10 09:35:00,18.74,18.74,18.68,18.7,31876.0,18.74,18.74,18.68,18.7,31876.0
2019-06-10 09:40:00,18.7,18.76,18.7,18.76,23700.0,18.7,18.76,18.7,18.76,23700.0
2019-06-10 09:45:00,18.75,18.76,18.72,18.73,23512.0,18.75,18.76,18.72,18.73,23512.0
2019-06-10 09:50:00,18.76,18.76,18.71,18.74,32520.0,18.76,18.76,18.71,18.74,32520.0
2019-06-10 09:55:00,18.75,18.77,18.74,18.76,20760.0,18.75,18.77,18.74,18.76,20760.0
2019-06-10 10:00:00,18.77,18.77,18.73,18.75,18800.0,18.77,18.77,18.73,18.75,18800.0
2019-06-10 10:05:00,18.75,18.79,18.75,18.77,22000.0,18.75,18.79,18.75,18.77,22000.0
2019-06-10 10:10:00,18.75,18.75,18.71,18.71,29780.0,18.75,18.75,18.71,18.71,29780.0
2019-06-10 10:15:00,18.72,18.75,18.71,18.73,25944.0,18.72,18.75,18.71,18.73,25944.0
2019-06-10 10:20:00,18.73,18.73,18.7,18.72,21456.0,18.73,18.73,18.7,18.72,21456.0
2019-06-10 10:25:00,18.72,18.73,18.68,18.7,31488.0,18.72,18.73,18.68,18.7,31488.0
2019-06-10 10:30:00,18.69,18.72,18.69,18.72,41512.0,18.69,18.72,18.69,18.72,41512.0
2019-06-10 10:35:00,18.72,18.73,18.71,18.73,23336.0,18.72,18.73,18.71,18.73,23336.0
2019-06-10 10:40:00,18.73,18.75,18.73,18.75,23044.0,18.73,18.75,18.73,18.75,23044.0
2019-06-10 10:45:00,18.75,18.76,18.74,18.76,22388.0,18.75,18.76,18.74,18.76,22388.0
2019-06-10 10:50:00,18.75,18.77,18.75,18.76,21552.0,18.75,18.77,18.75,18.76,21552.0
2019-06-10 10:55:00,18.75,18.76,18.74,18.75,37284.0,18.75,18.76,18.74,18.75,37284.0
2019-06-10 11:00:00,18.75,18.76,18.73,18.74,30632.0,18.75,18.76,18.73,18.74,30632.0
2019-06-10 11:05:00,18.73,18.74,18.73,18.74,12652.0,18.73,18.74,18.73,18.74,12652.0
2019-06-10 11:10:00,18.74,18.76,18.74,18.76,15932.0,18.74,18.76,18.74,18.76,15932.0
2019-06-10 11:15:00,18.76,18.76,18.75,18.76,13200.0,18.76,18.76,18.75,18.76,13200.0
2019-06-10 11:20:00,18.77,18.82,18.76,18.81,30584.0,18.77,18.82,18.76,18.81,30584.0
2019-06-10 11:25:00,18.81,18.84,18.81,18.84,40988.0,18.81,18.84,18.81,18.84,40988.0
2019-06-10 11:30:00,18.84,18.86,18.83,18.84,24540.0,18.84,18.86,18.83,18.84,24540.0
2019-06-10 11:35:00,18.84,18.85,18.83,18.85,17528.0,18.84,18.85,18.83,18.85,17528.0
2019-06-10 11:40:00,18.85,18.88,18.84,18.88,54784.0,18.85,18.88,18.84,18.88,54784.0
2019-06-10 11:45:00,18.87,18.88,18.85,18.86,20800.0,18.87,18.88,18.85,18.86,20800.0
2019-06-10 11:50:00,18.86,18.86,18.86,18.86,29332.0,18.86,18.86,18.86,18.86,29332.0
2019-06-10 11:55:00,18.87,18.87,18.84,18.84,13528.0,18.87,18.87,18.84,18.84,13528.0
2019-06-10 12:00:00,18.84,18.84,18.8,18.82,35448.0,18.84,18.84,18.8,18.82,35448.0
2019-06-10 12:05:00,18.81,18.82,18.78,18.79,13320.0,18.81,18.82,18.78,18.79,13320.0
2019-06-10 12:10:00,18.8,18.81,18.78,18.78,17584.0,18.8,18.81,18.78,18.78,17584.0
2019-06-10 12:15:00,18.79,18.81,18.78,18.8,30536.0,18.79,18.81,18.78,18.8,30536.0
2019-06-10 12:20:00,18.8,18.8,18.77,18.77,19460.0,18.8,18.8,18.77,18.77,19460.0
2019-06-10 12:25:00,18.78,18.78,18.76,18.76,23592.0,18.78,18.78,18.76,18.76,23592.0
2019-06-10 12:30:00,18.75,18.77,18.74,18.75,16000.0,18.75,18.77,18.74,18.75,16000.0
2019-06-10 12:35:00,18.74,18.76,18.74,18.75,18440.0,18.74,18.76,18.74,18.75,18440.0
2019-06-10 12:40:00,18.76,18.77,18.75,18.76,22800.0,18.76,18.77,18.75,18.76,22800.0
2019-06-10 12:45:00,18.75,18.75,18.74,18.74,11000.0,18.75,18.75,18.74,18.74,11000.0
2019-06-10 12:50:00,18.75,18.75,18.73,18.74,11756.0,18.75,18.75,18.73,18.74,11756.0
2019-06-10 12:55:00,18.74,18.75,18.73,18.73,10280.0,18.74,18.75,18.73,18.73,10280.0
2019-06-10 13:00:00,18.74,18.78,18.74,18.78,9832.0,18.74,18.78,18.74,18.78,9832.0
2019-06-10 13:05:00,18.78,18.79,18.78,18.78,35600.0,18.78,18.79,18.78,18.78,35600.0
2019-06-10 13:10:00,18.79,18.81,18.79,18.8,16260.0,18.79,18.81,18.79,18.8,16260.0
2019-06-10 13:15:00,18.8,18.81,18.78,18.78,28992.0,18.8,18.81,18.78,18.78,28992.0
2019-06-10 13:20:00,18.78,18.78,18.77,18.77,31200.0,18.78,18.78,18.77,18.77,31200.0
2019-06-10 13:25:00,18.78,18.78,18.77,18.77,15996.0,18.78,18.78,18.77,18.77,15996.0
2019-06-10 13:30:00,18.78,18.79,18.77,18.77,15400.0,18.78,18.79,18.77,18.77,15400.0
2019-06-10 13:35:00,18.77,18.78,18.75,18.78,24204.0,18.77,18.78,18.75,18.78,24204.0
2019-06-10 13:40:00,18.78,18.8,18.78,18.78,28200.0,18.78,18.8,18.78,18.78,28200.0
2019-06-10 13:45:00,18.78,18.79,18.78,18.79,11472.0,18.78,18.79,18.78,18.79,11472.0
2019-06-10 13:50:00,18.78,18.79,18.78,18.79,17200.0,18.78,18.79,18.78,18.79,17200.0
2019-06-10 13:55:00,18.79,18.8,18.78,18.78,43148.0,18.79,18.8,18.78,18.78,43148.0
2019-06-10 14:00:00,18.78,18.78,18.75,18.76,26960.0,18.78,18.78,18.75,18.76,26960.0
2019-06-10 14:05:00,18.75,18.77,18.75,18.76,20372.0,18.75,18.77,18.75,18.76,20372.0
2019-06-10 14:10:00,18.76,18.76,18.72,18.72,10800.0,18.76,18.76,18.72,18.72,10800.0
2019-06-10 14:15:00,18.72,18.72,18.7,18.71,43512.0,18.72,18.72,18.7,18.71,43512.0
2019-06-10 14:20:00,18.72,18.74,18.71,18.73,14776.0,18.72,18.74,18.71,18.73,14776.0
2019-06-10 14:25:00,18.73,18.75,18.73,18.74,16172.0,18.73,18.75,18.73,18.74,16172.0
2019-06-10 14:30:00,18.74,18.75,18.73,18.75,17296.0,18.74,18.75,18.73,18.75,17296.0
2019-06-10 14:35:00,18.75,18.75,18.74,18.75,24376.0,18.75,18.75,18.74,18.75,24376.0
2019-06-10 14:40:00,18.75,18.75,18.74,18.74,23716.0,18.75,18.75,18.74,18.74,23716.0
2019-06-10 14:45:00,18.74,18.75,18.74,18.75,21180.0,18.74,18.75,18.74,18.75,21180.0
2019-06-10 14:50:00,18.75,18.76,18.74,18.75,19104.0,18.75,18.76,18.74,18.75,19104.0
2019-06-10 14:55:00,18.74,18.75,18.74,18.75,27068.0,18.74,18.75,18.74,18.75,27068.0
2019-06-10 15:00:00,18.75,18.75,18.75,18.75,19852.0,18.75,18.75,18.75,18.75,19852.0
2019-06-10 15:05:00,18.75,18.75,18.75,18.75,13600.0,18.75,18.75,18.75,18.75,13600.0
2019-06-10 15:10:00,18.75,18.75,18.74,18.74,17460.0,18.75,18.75,18.74,18.74,17460.0
2019-06-10 15:15:00,18.74,18.74,18.73,18.74,24536.0,18.74,18.74,18.73,18.74,24536.0
2019-06-10 15:20:00,18.75,18.75,18.72,18.72,25920.0,18.75,18.75,18.72,18.72,25920.0
2019-06-10 15:25:00,18.72,18.73,18.7,18.7,30140.0,18.72,18.73,18.7,18.7,30140.0
2019-06-10 15:30:00,18.7,18.74,18.7,18.73,44504.0,18.7,18.74,18.7,18.73,44504.0
2019-06-10 15:35:00,18.72,18.73,18.72,18.72,31304.0,18.72,18.73,18.72,18.72,31304.0
2019-06-10 15:40:00,18.72,18.73,18.71,18.71,44232.0,18.72,18.73,18.71,18.71,44232.0
2019-06-10 15:45:00,18.72,18.73,18.71,18.71,27280.0,18.72,18.73,18.71,18.71,27280.0
2019-06-10 15:50:00,18.72,18.73,18.71,18.72,64800.0,18.72,18.73,18.71,18.72,64800.0
2019-06-10 15:55:00,18.72,18.73,18.71,18.71,170160.0,18.72,18.73,18.71,18.71,170160.0
2019-06-11 09:30:00,18.75,18.81,18.75,18.77,58840.0,18.75,18.81,18.75,18.77,58840.0
2019-06-11 09:35:00,18.75,18.76,18.69,18.72,48280.0,18.75,18.76,18.69,18.72,48280.0
2019-06-11 09:40:00,18.72,18.72,18.67,18.71,29136.0,18.72,18.72,18.67,18.71,29136.0
2019-06-11 09:45:00,18.71,18.73,18.68,18.71,28824.0,18.71,18.73,18.68,18.71,28824.0
2019-06-11 09:50:00,18.71,18.72,18.68,18.71,19628.0,18.71,18.72,18.68,18.71,19628.0
2019-06-11 09:55:00,18.71,18.71,18.68,18.69,20800.0,18.71,18.71,18.68,18.69,20800.0
2019-06-11 10:00:00,18.7,18.73,18.69,18.72,24844.0,18.7,18.73,18.69,18.72,24844.0
2019-06-11 10:05:00,18.72,18.73,18.7,18.7,10000.0,18.72,18.73,18.7,18.7,10000.0
2019-06-11 10:10:00,18.71,18.72,18.67,18.67,35944.0,18.71,18.72,18.67,18.67,35944.0
2019-06-11 10:15:00,18.67,18.7,18.66,18.7,21284.0,18.67,18.7,18.66,18.7,21284.0
2019-06-11 10:20:00,18.7,18.7,18.67,18.67,16800.0,18.7,18.7,18.67,18.67,16800.0
2019-06-11 10:25:00,18.67,18.69,18.67,18.69,11216.0,18.67,18.69,18.67,18.69,11216.0
2019-06-11 10:30:00,18.69,18.7,18.67,18.67,17180.0,18.69,18.7,18.67,18.67,17180.0
2019-06-11 10:35:00,18.66,18.66,18.64,18.66,14176.0,18.66,18.66,18.64,18.66,14176.0
2019-06-11 10:40:00,18.66,18.67,18.64,18.64,96064.0,18.66,18.67,18.64,18.64,96064.0
2019-06-11 10:45:00,18.65,18.66,18.64,18.64,28764.0,18.65,18.66,18.64,18.64,28764.0
2019-06-11 10:50:00,18.64,18.66,18.61,18.66,21704.0,18.64,18.66,18.61,18.66,21704.0
2019-06-11 10:55:00,18.66,18.68,18.66,18.68,8768.0,18.66,18.68,18.66,18.68,8768.0
2019-06-11 11:00:00,18.68,18.68,18.65,18.65,39584.0,18.68,18.68,18.65,18.65,39584.0
2019-06-11 11:05:00,18.65,18.66,18.64,18.66,14144.0,18.65,18.66,18.64,18.66,14144.0
2019-06-11 11:10:00,18.65,18.65,18.62,18.62,15676.0,18.65,18.65,18.62,18.62,15676.0
2019-06-11 11:15:00,18.61,18.64,18.61,18.63,12200.0,18.61,18.64,18.61,18.63,12200.0
2019-06-11 11:20:00,18.64,18.64,18.61,18.61,23384.0,18.64,18.64,18.61,18.61,23384.0
2019-06-11 11:25:00,18.62,18.62,18.57,18.58,35360.0,18.62,18.62,18.57,18.58,35360.0
2019-06-11 11:30:00,18.58,18.58,18.55,18.55,34140.0,18.58,18.58,18.55,18.55,34140.0
2019-06-11 11:35:00,18.56,18.57,18.52,18.52,34924.0,18.56,18.57,18.52,18.52,34924.0
2019-06-11 11:40:00,18.53,18.54,18.49,18.51,45624.0,18.53,18.54,18.49,18.51,45624.0
2019-06-11 11:45:00,18.52,18.52,18.48,18.52,29644.0,18.52,18.52,18.48,18.52,29644.0
2019-06-11 11:50:00,18.52,18.54,18.52,18.53,15864.0,18.52,18.54,18.52,18.53,15864.0
2019-06-11 11:55:00,18.52,18.54,18.52,18.52,12468.0,18.52,18.54,18.52,18.52,12468.0
2019-06-11 12:00:00,18.53,18.53,18.49,18.5,27744.0,18.53,18.53,18.49,18.5,27744.0
2019-06-11 12:05:00,18.5,18.51,18.48,18.49,26884.0,18.5,18.51,18.48,18.49,26884.0
2019-06-11 12:10:00,18.49,18.5,18.48,18.48,20856.0,18.49,18.5,18.48,18.48,20856.0
2019-06-11 12:15:00,18.47,18.49,18.47,18.48,15300.0,18.47,18.49,18.47,18.48,15300.0
2019-06-11 12:20:00,18.48,18.49,18.47,18.48,92736.0,18.48,18.49,18.47,18.48,92736.0
2019-06-11 12:25:00,18.47,18.47,18.44,18.45,21132.0,18.47,18.47,18.44,18.45,21132.0
2019-06-11 12:30:00,18.45,18.46,18.44,18.45,24424.0,18.45,18.46,18.44,18.45,24424.0
2019-06-11 12:35:00,18.45,18.46,18.43,18.44,21792.0,18.45,18.46,18.43,18.44,21792.0
2019-06-11 12:40:00,18.43,18.45,18.43,18.45,13964.0,18.43,18.45,18.43,18.45,13964.0
2019-06-11 12:45:00,18.45,18.45,18.44,18.45,23660.0,18.45,18.45,18.44,18.45,23660.0
2019-06-11 12:50:00,18.45,18.45,18.43,18.43,19004.0,18.45,18.45,18.43,18.43,19004.0
2019-06-11 12:55:00,18.43,18.43,18.39,18.39,31200.0,18.43,18.43,18.39,18.39,31200.0
2019-06-11 13:00:00,18.38,18.39,18.36,18.39,28200.0,18.38,18.39,18.36,18.39,28200.0
2019-06-11 13:05:00,18.39,18.4,18.38,18.38,16120.0,18.39,18.4,18.38,18.38,16120.0
2019-06-11 13:10:00,18.38,18.4,18.38,18.4,21256.0,18.38,18.4,18.38,18.4,21256.0
2019-06-11 13:15:00,18.4,18.41,18.39,18.41,34976.0,18.4,18.41,18.39,18.41,34976.0
2019-06-11 13:20:00,18.41,18.41,18.39,18.4,31144.0,18.41,18.41,18.39,18.4,31144.0
2019-06-11 13:25:00,18.39,18.39,18.36,18.36,44244.0,18.39,18.39,18.36,18.36,44244.0
2019-06-11 13:30:00,18.35,18.37,18.35,18.37,26648.0,18.35,18.37,18.35,18.37,26648.0
2019-06-11 13:35:00,18.37,18.38,18.37,18.38,87092.0,18.37,18.38,18.37,18.38,87092.0
2019-06-11 13:40:00,18.38,18.38,18.37,18.38,28668.0,18.38,18.38,18.37,18.38,28668.0
2019-06-11 13:45:00,18.38,18.38,18.37,18.38,61756.0,18.38,18.38,18.37,18.38,61756.0
2019-06-11 13:50:00,18.38,18.41,18.37,18.41,65988.0,18.38,18.41,18.37,18.41,65988.0
2019-06-11 13:55:00,18.41,18.43,18.41,18.43,42400.0,18.41,18.43,18.41,18.43,42400.0
2019-06-11 14:00:00,18.42,18.44,18.42,18.43,63896.0,18.42,18.44,18.42,18.43,63896.0
2019-06-11 14:05:00,18.43,18.43,18.42,18.43,31516.0,18.43,18.43,18.42,18.43,31516.0
2019-06-11 14:10:00,18.43,18.44,18.43,18.43,38020.0,18.43,18.44,18.43,18.43,38020.0
2019-06-11 14:15:00,18.43,18.43,18.42,18.42,22168.0,18.43,18.43,18.42,18.42,22168.0
2019-06-11 14:20:00,18.43,18.43,18.42,18.43,49768.0,18.43,18.43,18.42,18.43,49768.0
2019-06-11 14:25:00,18.42,18.43,18.41,18.41,54848.0,18.42,18.43,18.41,18.41,54848.0
2019-06-11 14:30:00,18.41,18.41,18.38,18.38,45816.0,18.41,18.41,18.38,18.38,45816.0
2019-06-11 14:35:00,18.38,18.38,18.36,18.36,39832.0,18.38,18.38,18.36,18.36,39832.0
2019-06-11 14:40:00,18.36,18.36,18.34,18.36,52712.0,18.36,18.36,18.34,18.36,52712.0
2019-06-11 14:45:00,18.36,18.36,18.34,18.35,35140.0,18.36,18.36,18.34,18.35,35140.0
2019-06-11 14:50:00,18.35,18.35,18.34,18.34,40044.0,18.35,18.35,18.34,18.34,40044.0
2019-06-11 14:55:00,18.34,18.35,18.33,18.35,40844.0,18.34,18.35,18.33,18.35,40844.0
2019-06-11 15:00:00,18.34,18.36,18.34,18.35,63256.0,18.34,18.36,18.34,18.35,63256.0
2019-06-11 15:05:00,18.35,18.38,18.35,18.38,51556.0,18.35,18.38,18.35,18.38,51556.0
2019-06-11 15:10:00,18.38,18.4,18.38,18.39,47004.0,18.38,18.4,18.38,18.39,47004.0
2019-06-11 15:15:00,18.39,18.39,18.38,18.39,50912.0,18.39,18.39,18.38,18.39,50912.0
2019-06-11 15:20:00,18.38,18.41,18.38,18.41,48480.0,18.38,18.41,18.38,18.41,48480.0
2019-06-11 15:25:00,18.41,18.41,18.4,18.41,37368.0,18.41,18.41,18.4,18.41,37368.0
2019-06-11 15:30:00,18.41,18.43,18.39,18.43,73240.0,18.41,18.43,18.39,18.43,73240.0
2019-06-11 15:35:00,18.43,18.44,18.42,18.43,79880.0,18.43,18.44,18.42,18.43,79880.0
2019-06-11 15:40:00,18.43,18.45,18.42,18.44,62352.0,18.43,18.45,18.42,18.44,62352.0
2019-06-11 15:45:00,18.44,18.44,18.41,18.42,101532.0,18.44,18.44,18.41,18.42,101532.0
2019-06-11 15:50:00,18.42,18.42,18.39,18.41,158232.0,18.42,18.42,18.39,18.41,158232.0
2019-06-11 15:55:00,18.41,18.44,18.41,18.42,278796.0,18.41,18.44,18.41,18.42,278796.0
2019-06-12 09:30:00,18.45,18.65,18.37,18.42,64088.0,18.45,18.65,18.37,18.42,64088.0
2019-06-12 09:35:00,18.42,18.48,18.42,18.47,14684.0,18.42,18.48,18.42,18.47,14684.0
2019-06-12 09:40:00,18.48,18.53,18.47,18.52,84596.0,18.48,18.53,18.47,18.52,84596.0
2019-06-12 09:45:00,18.51,18.54,18.51,18.54,100276.0,18.51,18.54,18.51,18.54,100276.0
2019-06-12 09:50:00,18.54,18.56,18.53,18.53,62712.0,18.54,18.56,18.53,18.53,62712.0
2019-06-12 09:55:00,18.53,18.55,18.51,18.54,23220.0,18.53,18.55,18.51,18.54,23220.0
2019-06-12 10:00:00,18.54,18.55,18.52,18.55,39456.0,18.54,18.55,18.52,18.55,39456.0
2019-06-12 10:05:00,18.55,18.56,18.51,18.52,24924.0,18.55,18.56,18.51,18.52,24924.0
2019-06-12 10:10:00,18.52,18.53,18.51,18.52,23412.0,18.52,18.53,18.51,18.52,23412.0
2019-06-12 10:15:00,18.52,18.53,18.52,18.52,8316.0,18.52,18.53,18.52,18.52,8316.0
2019-06-12 10:20:00,18.51,18.54,18.51,18.52,57368.0,18.51,18.54,18.51,18.52,57368.0
2019-06-12 10:25:00,18.52,18.52,18.47,18.49,25612.0,18.52,18.52,18.47,18.49,25612.0
2019-06-12 10:30:00,18.49,18.5,18.45,18.45,87672.0,18.49,18.5,18.45,18.45,87672.0
2019-06-12 10:35:00,18.45,18.5,18.45,18.49,62088.0,18.45,18.5,18.45,18.49,62088.0
2019-06-12 10:40:00,18.49,18.5,18.49,18.49,26184.0,18.49,18.5,18.49,18.49,26184.0
2019-06-12 10:45:00,18.5,18.52,18.5,18.51,50032.0,18.5,18.52,18.5,18.51,50032.0
2019-06-12 10:50:00,18.5,18.53,18.5,18.51,15604.0,18.5,18.53,18.5,18.51,15604.0
2019-06-12 10:55:00,18.5,18.5,18.47,18.48,36380.0,18.5,18.5,18.47,18.48,36380.0
2019-06-12 11:00:00,18.48,18.49,18.46,18.47,27460.0,18.48,18.49,18.46,18.47,27460.0
2019-06-12 11:05:00,18.47,18.47,18.45,18.47,41640.0,18.47,18.47,18.45,18.47,41640.0
2019-06-12 11:10:00,18.47,18.47,18.45,18.47,13448.0,18.47,18.47,18.45,18.47,13448.0
2019-06-12 11:15:00,18.47,18.5,18.46,18.49,49988.0,18.47,18.5,18.46,18.49,49988.0
2019-06-12 11:20:00,18.49,18.5,18.49,18.5,19760.0,18.49,18.5,18.49,18.5,19760.0
2019-06-12 11:25:00,18.5,18.53,18.5,18.52,29704.0,18.5,18.53,18.5,18.52,29704.0
2019-06-12 11:30:00,18.52,18.53,18.52,18.53,30460.0,18.52,18.53,18.52,18.53,30460.0
2019-06-12 11:35:00,18.53,18.53,18.49,18.49,49400.0,18.53,18.53,18.49,18.49,49400.0
2019-06-12 11:40:00,18.49,18.52,18.49,18.51,34812.0,18.49,18.52,18.49,18.51,34812.0
2019-06-12 11:45:00,18.51,18.53,18.51,18.52,17456.0,18.51,18.53,18.51,18.52,17456.0
2019-06-12 11:50:00,18.52,18.53,18.5,18.51,12140.0,18.52,18.53,18.5,18.51,12140.0
2019-06-12 11:55:00,18.51,18.53,18.51,18.52,18180.0,18.51,18.53,18.51,18.52,18180.0
2019-06-12 12:00:00,18.52,18.54,18.52,18.53,14856.0,18.52,18.54,18.52,18.53,14856.0
2019-06-12 12:05:00,18.53,18.55,18.53,18.54,31928.0,18.53,18.55,18.53,18.54,31928.0
2019-06-12 12:10:00,18.54,18.56,18.54,18.54,17004.0,18.54,18.56,18.54,18.54,17004.0
2019-06-12 12:15:00,18.54,18.56,18.54,18.56,22824.0,18.54,18.56,18.54,18.56,22824.0
2019-06-12 12:20:00,18.55,18.56,18.53,18.56,26748.0,18.55,18.56,18.53,18.56,26748.0
2019-06-12 12:25:00,18.56,18.56,18.55,18.55,9016.0,18.56,18.56,18.55,18.55,9016.0
2019-06-12 12:30:00,18.55,18.56,18.54,18.55,33496.0,18.55,18.56,18.54,18.55,33496.0
2019-06-12 12:35:00,18.55,18.55,18.53,18.54,16000.0,18.55,18.55,18.53,18.54,16000.0
2019-06-12 12:40:00,18.55,18.58,18.55,18.57,21360.0,18.55,18.58,18.55,18.57,21360.0
2019-06-12 12:45:00,18.57,18.58,18.56,18.56,29048.0,18.57,18.58,18.56,18.56,29048.0
2019-06-12 12:50:00,18.56,18.57,18.56,18.56,31404.0,18.56,18.57,18.56,18.56,31404.0
2019-06-12 12:55:00,18.56,18.58,18.56,18.58,12936.0,18.56,18.58,18.56,18.58,12936.0
2019-06-12 13:00:00,18.58,18.59,18.57,18.58,15824.0,18.58,18.59,18.57,18.58,15824.0
2019-06-12 13:05:00,18.58,18.6,18.58,18.6,11728.0,18.58,18.6,18.58,18.6,11728.0
2019-06-12 13:10:00,18.59,18.59,18.58,18.59,13712.0,18.59,18.59,18.58,18.59,13712.0
2019-06-12 13:15:00,18.59,18.59,18.57,18.58,26776.0,18.59,18.59,18.57,18.58,26776.0
2019-06-12 13:20:00,18.59,18.59,18.58,18.58,9284.0,18.59,18.59,18.58,18.58,9284.0
2019-06-12 13:25:00,18.58,18.6,18.58,18.6,23056.0,18.58,18.6,18.58,18.6,23056.0
2019-06-12 13:30:00,18.6,18.6,18.58,18.58,36312.0,18.6,18.6,18.58,18.58,36312.0
2019-06-12 13:35:00,18.59,18.59,18.57,18.58,27136.0,18.59,18.59,18.57,18.58,27136.0
2019-06-12 13:40:00,18.58,18.59,18.58,18.58,12980.0,18.58,18.59,18.58,18.58,12980.0
2019-06-12 13:45:00,18.58,18.61,18.58,18.61,22176.0,18.58,18.61,18.58,18.61,22176.0
2019-06-12 13:50:00,18.61,18.62,18.61,18.62,19192.0,18.61,18.62,18.61,18.62,19192.0
2019-06-12 13:55:00,18.62,18.64,18.62,18.64,30776.0,18.62,18.64,18.62,18.64,30776.0
2019-06-12 14:00:00,18.63,18.65,18.63,18.64,19600.0,18.63,18.65,18.63,18.64,19600.0
2019-06-12 14:05:00,18.64,18.65,18.62,18.63,62032.0,18.64,18.65,18.62,18.63,62032.0
2019-06-12 14:10:00,18.63,18.65,18.63,18.64,40020.0,18.63,18.65,18.63,18.64,40020.0
2019-06-12 14:15:00,18.63,18.64,18.63,18.64,20560.0,18.63,18.64,18.63,18.64,20560.0
2019-06-12 14:20:00,18.64,18.68,18.64,18.67,67940.0,18.64,18.68,18.64,18.67,67940.0
2019-06-12 14:25:00,18.67,18.69,18.66,18.69,87800.0,18.67,18.69,18.66,18.69,87800.0
2019-06-12 14:30:00,18.69,18.7,18.67,18.68,29752.0,18.69,18.7,18.67,18.68,29752.0
2019-06-12 14:35:00,18.69,18.71,18.68,18.71,9600.0,18.69,18.71,18.68,18.71,9600.0
2019-06-12 14:40:00,18.7,18.72,18.7,18.72,28560.0,18.7,18.72,18.7,18.72,28560.0
2019-06-12 14:45:00,18.72,18.73,18.72,18.72,21064.0,18.72,18.73,18.72,18.72,21064.0
2019-06-12 14:50:00,18.72,18.72,18.69,18.69,36776.0,18.72,18.72,18.69,18.69,36776.0
2019-06-12 14:55:00,18.7,18.71,18.69,18.7,28704.0,18.7,18.71,18.69,18.7,28704.0
2019-06-12 15:00:00,18.69,18.7,18.68,18.69,56756.0,18.69,18.7,18.68,18.69,56756.0
2019-06-12 15:05:00,18.69,18.72,18.69,18.72,21912.0,18.69,18.72,18.69,18.72,21912.0
2019-06-12 15:10:00,18.72,18.73,18.71,18.72,36932.0,18.72,18.73,18.71,18.72,36932.0
2019-06-12 15:15:00,18.71,18.72,18.71,18.71,33692.0,18.71,18.72,18.71,18.71,33692.0
2019-06-12 15:20:00,18.71,18.71,18.68,18.68,35416.0,18.71,18.71,18.68,18.68,35416.0
2019-06-12 15:25:00,18.68,18.7,18.67,18.68,39860.0,18.68,18.7,18.67,18.68,39860.0
2019-06-12 15:30:00,18.68,18.69,18.68,18.68,58168.0,18.68,18.69,18.68,18.68,58168.0
2019-06-12 15:35:00,18.68,18.68,18.67,18.68,31024.0,18.68,18.68,18.67,18.68,31024.0
2019-06-12 15:40:00,18.68,18.7,18.67,18.67,75548.0,18.68,18.7,18.67,18.67,75548.0
2019-06-12 15:45:00,18.67,18.7,18.67,18.7,75872.0,18.67,18.7,18.67,18.7,75872.0
2019-06-12 15:50:00,18.7,18.71,18.68,18.69,113564.0,18.7,18.71,18.68,18.69,113564.0
2019-06-12 15:55:00,18.69,18.7,18.68,18.7,294396.0,18.69,18.7,18.68,18.7,294396.0
2019-06-13 09:30:00,18.74,18.74,18.58,18.61,245656.0,18.74,18.74,18.58,18.61,245656.0
2019-06-13 09:35:00,18.61,18.61,18.57,18.59,24720.0,18.61,18.61,18.57,18.59,24720.0
2019-06-13 09:40:00,18.59,18.64,18.56,18.64,23384.0,18.59,18.64,18.56,18.64,23384.0
2019-06-13 09:45:00,18.63,18.65,18.57,18.59,42928.0,18.63,18.65,18.57,18.59,42928.0
2019-06-13 09:50:00,18.61,18.66,18.6,18.63,15744.0,18.61,18.66,18.6,18.63,15744.0
2019-06-13 09:55:00,18.63,18.63,18.6,18.61,25196.0,18.63,18.63,18.6,18.61,25196.0
2019-06-13 10:00:00,18.61,18.62,18.57,18.58,39004.0,18.61,18.62,18.57,18.58,39004.0
2019-06-13 10:05:00,18.59,18.61,18.58,18.58,24872.0,18.59,18.61,18.58,18.58,24872.0
2019-06-13 10:10:00,18.6,18.63,18.6,18.61,9752.0,18.6,18.63,18.6,18.61,9752.0
2019-06-13 10:15:00,18.61,18.65,18.61,18.64,14800.0,18.61,18.65,18.61,18.64,14800.0
2019-06-13 10:20:00,18.64,18.69,18.64,18.68,10880.0,18.64,18.69,18.64,18.68,10880.0
2019-06-13 10:25:00,18.68,18.69,18.67,18.68,16000.0,18.68,18.69,18.67,18.68,16000.0
2019-06-13 10:30:00,18.68,18.69,18.66,18.68,30884.0,18.68,18.69,18.66,18.68,30884.0
2019-06-13 10:35:00,18.69,18.71,18.68,18.7,22956.0,18.69,18.71,18.68,18.7,22956.0
2019-06-13 10:40:00,18.7,18.71,18.66,18.66,61088.0,18.7,18.71,18.66,18.66,61088.0
2019-06-13 10:45:00,18.66,18.71,18.65,18.7,29920.0,18.66,18.71,18.65,18.7,29920.0
2019-06-13 10:50:00,18.7,18.72,18.7,18.72,16432.0,18.7,18.72,18.7,18.72,16432.0
2019-06-13 10:55:00,18.72,18.72,18.69,18.69,23600.0,18.72,18.72,18.69,18.69,23600.0
2019-06-13 11:00:00,18.69,18.69,18.67,18.68,27032.0,18.69,18.69,18.67,18.68,27032.0
2019-06-13 11:05:00,18.67,18.67,18.65,18.66,17088.0,18.67,18.67,18.65,18.66,17088.0
2019-06-13 11:10:00,18.67,18.68,18.66,18.67,15200.0,18.67,18.68,18.66,18.67,15200.0
2019-06-13 11:15:00,18.67,18.68,18.67,18.68,21600.0,18.67,18.68,18.67,18.68,21600.0
2019-06-13 11:20:00,18.67,18.68,18.67,18.68,29300.0,18.67,18.68,18.67,18.68,29300.0
2019-06-13 11:25:00,18.68,18.69,18.68,18.68,16476.0,18.68,18.69,18.68,18.68,16476.0
2019-06-13 11:30:00,18.68,18.69,18.67,18.68,14800.0,18.68,18.69,18.67,18.68,14800.0
2019-06-13 11:35:00,18.68,18.7,18.68,18.7,14024.0,18.68,18.7,18.68,18.7,14024.0
2019-06-13 11:40:00,18.7,18.71,18.69,18.69,13600.0,18.7,18.71,18.69,18.69,13600.0
2019-06-13 11:45:00,18.68,18.69,18.68,18.68,28996.0,18.68,18.69,18.68,18.68,28996.0
2019-06-13 11:50:00,18.68,18.68,18.67,18.68,57720.0,18.68,18.68,18.67,18.68,57720.0
2019-06-13 11:55:00,18.67,18.69,18.67,18.68,53428.0,18.67,18.69,18.67,18.68,53428.0
2019-06-13 12:00:00,18.68,18.68,18.67,18.67,127804.0,18.68,18.68,18.67,18.67,127804.0
2019-06-13 12:05:00,18.67,18.69,18.66,18.68,26000.0,18.67,18.69,18.66,18.68,26000.0
2019-06-13 12:10:00,18.68,18.7,18.67,18.68,25776.0,18.68,18.7,18.67,18.68,25776.0
2019-06-13 12:15:00,18.68,18.68,18.65,18.67,161792.0,18.68,18.68,18.65,18.67,161792.0
2019-06-13 12:20:00,18.68,18.7,18.68,18.69,14612.0,18.68,18.7,18.68,18.69,14612.0
2019-06-13 12:25:00,18.69,18.71,18.69,18.69,22012.0,18.69,18.71,18.69,18.69,22012.0
2019-06-13 12:30:00,18.69,18.7,18.68,18.68,18800.0,18.69,18.7,18.68,18.68,18800.0
2019-06-13 12:35:00,18.69,18.71,18.69,18.7,14124.0,18.69,18.71,18.69,18.7,14124.0
2019-06-13 12:40:00,18.7,18.72,18.7,18.72,16900.0,18.7,18.72,18.7,18.72,16900.0
2019-06-13 12:45:00,18.72,18.72,18.7,18.71,56280.0,18.72,18.72,18.7,18.71,56280.0
2019-06-13 12:50:00,18.71,18.74,18.71,18.72,58096.0,18.71,18.74,18.71,18.72,58096.0
2019-06-13 12:55:00,18.72,18.73,18.72,18.73,16088.0,18.72,18.73,18.72,18.73,16088.0
2019-06-13 13:00:00,18.73,18.74,18.72,18.74,19244.0,18.73,18.74,18.72,18.74,19244.0
2019-06-13 13:05:00,18.73,18.74,18.73,18.74,28656.0,18.73,18.74,18.73,18.74,28656.0
2019-06-13 13:10:00,18.74,18.75,18.72,18.72,40400.0,18.74,18.75,18.72,18.72,40400.0
2019-06-13 13:15:00,18.72,18.73,18.72,18.73,29352.0,18.72,18.73,18.72,18.73,29352.0
2019-06-13 13:20:00,18.73,18.74,18.72,18.72,21760.0,18.73,18.74,18.72,18.72,21760.0
2019-06-13 13:25:00,18.73,18.75,18.73,18.73,34952.0,18.73,18.75,18.73,18.73,34952.0
2019-06-13 13:30:00,18.73,18.73,18.71,18.72,38704.0,18.73,18.73,18.71,18.72,38704.0
2019-06-13 13:35:00,18.72,18.72,18.72,18.72,12524.0,18.72,18.72,18.72,18.72,12524.0
2019-06-13 13:40:00,18.72,18.72,18.71,18.72,14656.0,18.72,18.72,18.71,18.72,14656.0
2019-06-13 13:45:00,18.72,18.73,18.71,18.73,45896.0,18.72,18.73,18.71,18.73,45896.0
2019-06-13 13:50:00,18.73,18.74,18.72,18.73,16544.0,18.73,18.74,18.72,18.73,16544.0
2019-06-13 13:55:00,18.74,18.74,18.73,18.73,26332.0,18.74,18.74,18.73,18.73,26332.0
2019-06-13 14:00:00,18.73,18.73,18.7,18.71,66788.0,18.73,18.73,18.7,18.71,66788.0
2019-06-13 14:05:00,18.71,18.71,18.68,18.68,40944.0,18.71,18.71,18.68,18.68,40944.0
2019-06-13 14:10:00,18.68,18.71,18.68,18.71,78924.0,18.68,18.71,18.68,18.71,78924.0
2019-06-13 14:15:00,18.71,18.71,18.66,18.67,87864.0,18.71,18.71,18.66,18.67,87864.0
2019-06-13 14:20:00,18.67,18.69,18.67,18.69,17932.0,18.67,18.69,18.67,18.69,17932.0
2019-06-13 14:25:00,18.69,18.7,18.68,18.68,196912.0,18.69,18.7,18.68,18.68,196912.0
2019-06-13 14:30:00,18.68,18.68,18.66,18.68,84112.0,18.68,18.68,18.66,18.68,84112.0
2019-06-13 14:35:00,18.67,18.68,18.66,18.68,35376.0,18.67,18.68,18.66,18.68,35376.0
2019-06-13 14:40:00,18.68,18.69,18.68,18.69,51300.0,18.68,18.69,18.68,18.69,51300.0
2019-06-13 14:45:00,18.7,18.7,18.69,18.69,16484.0,18.7,18.7,18.69,18.69,16484.0
2019-06-13 14:50:00,18.7,18.7,18.69,18.7,31808.0,18.7,18.7,18.69,18.7,31808.0
2019-06-13 14:55:00,18.7,18.71,18.69,18.7,44676.0,18.7,18.71,18.69,18.7,44676.0
2019-06-13 15:00:00,18.7,18.7,18.67,18.67,107812.0,18.7,18.7,18.67,18.67,107812.0
2019-06-13 15:05:00,18.68,18.68,18.65,18.66,49024.0,18.68,18.68,18.65,18.66,49024.0
2019-06-13 15:10:00,18.66,18.68,18.66,18.68,70244.0,18.66,18.68,18.66,18.68,70244.0
2019-06-13 15:15:00,18.67,18.67,18.65,18.66,48332.0,18.67,18.67,18.65,18.66,48332.0
2019-06-13 15:20:00,18.66,18.66,18.65,18.66,50540.0,18.66,18.66,18.65,18.66,50540.0
2019-06-13 15:25:00,18.66,18.68,18.66,18.68,147356.0,18.66,18.68,18.66,18.68,147356.0
2019-06-13 15:30:00,18.68,18.69,18.68,18.69,46748.0,18.68,18.69,18.68,18.69,46748.0
2019-06-13 15:35:00,18.69,18.7,18.68,18.69,102980.0,18.69,18.7,18.68,18.69,102980.0
2019-06-13 15:40:00,18.69,18.69,18.68,18.68,60436.0,18.69,18.69,18.68,18.68,60436.0
2019-06-13 15:45:00,18.68,18.68,18.66,18.67,65916.0,18.68,18.68,18.66,18.67,65916.0
2019-06-13 15:50:00,18.67,18.68,18.66,18.67,124108.0,18.67,18.68,18.66,18.67,124108.0
2019-06-13 15:55:00,18.67,18.7,18.67,18.69,465388.0,18.67,18.7,18.67,18.69,465388.0
2019-06-14 09:30:00,18.7,18.7,18.62,18.65,26104.0,18.7,18.7,18.62,18.65,26104.0
2019-06-14 09:35:00,18.61,18.63,18.59,18.61,9700.0,18.61,18.63,18.59,18.61,9700.0
2019-06-14 09:40:00,18.62,18.62,18.54,18.59,28964.0,18.62,18.62,18.54,18.59,28964.0
2019-06-14 09:45:00,18.59,18.68,18.59,18.66,36272.0,18.59,18.68,18.59,18.66,36272.0
2019-06-14 09:50:00,18.66,18.7,18.64,18.64,64488.0,18.66,18.7,18.64,18.64,64488.0
2019-06-14 09:55:00,18.66,18.71,18.65,18.71,22508.0,18.66,18.71,18.65,18.71,22508.0
2019-06-14 10:00:00,18.71,18.74,18.69,18.69,24292.0,18.71,18.74,18.69,18.69,24292.0
2019-06-14 10:05:00,18.69,18.71,18.67,18.7,20800.0,18.69,18.71,18.67,18.7,20800.0
2019-06-14 10:10:00,18.7,18.71,18.68,18.69,12800.0,18.7,18.71,18.68,18.69,12800.0
2019-06-14 10:15:00,18.69,18.69,18.64,18.65,35204.0,18.69,18.69,18.64,18.65,35204.0
2019-06-14 10:20:00,18.65,18.67,18.64,18.66,50304.0,18.65,18.67,18.64,18.66,50304.0
2019-06-14 10:25:00,18.66,18.67,18.65,18.66,10536.0,18.66,18.67,18.65,18.66,10536.0
2019-06-14 10:30:00,18.65,18.66,18.62,18.63,17044.0,18.65,18.66,18.62,18.63,17044.0
2019-06-14 10:35:00,18.63,18.65,18.62,18.64,15200.0,18.63,18.65,18.62,18.64,15200.0
2019-06-14 10:40:00,18.64,18.67,18.63,18.67,18048.0,18.64,18.67,18.63,18.67,18048.0
2019-06-14 10:45:00,18.67,18.67,18.65,18.66,16716.0,18.67,18.67,18.65,18.66,16716.0
2019-06-14 10:50:00,18.67,18.7,18.67,18.7,29300.0,18.67,18.7,18.67,18.7,29300.0
2019-06-14 10:55:00,18.7,18.71,18.68,18.68,52624.0,18.7,18.71,18.68,18.68,52624.0
2019-06-14 11:00:00,18.68,18.68,18.65,18.65,32248.0,18.68,18.68,18.65,18.65,32248.0
2019-06-14 11:05:00,18.66,18.66,18.64,18.64,28380.0,18.66,18.66,18.64,18.64,28380.0
2019-06-14 11:10:00,18.65,18.66,18.64,18.66,11796.0,18.65,18.66,18.64,18.66,11796.0
2019-06-14 11:15:00,18.65,18.7,18.65,18.65,66832.0,18.65,18.7,18.65,18.65,66832.0
2019-06-14 11:20:00,18.65,18.71,18.64,18.7,84284.0,18.65,18.71,18.64,18.7,84284.0
2019-06-14 11:25:00,18.7,18.73,18.7,18.71,38500.0,18.7,18.73,18.7,18.71,38500.0
2019-06-14 11:30:00,18.71,18.73,18.68,18.71,74216.0,18.71,18.73,18.68,18.71,74216.0
2019-06-14 11:35:00,18.7,18.7,18.69,18.69,43480.0,18.7,18.7,18.69,18.69,43480.0
2019-06-14 11:40:00,18.69,18.69,18.67,18.67,50312.0,18.69,18.69,18.67,18.67,50312.0
2019-06-14 11:45:00,18.66,18.68,18.66,18.66,42564.0,18.66,18.68,18.66,18.66,42564.0
2019-06-14 11:50:00,18.66,18.67,18.62,18.62,47420.0,18.66,18.67,18.62,18.62,47420.0
2019-06-14 11:55:00,18.62,18.63,18.6,18.61,75328.0,18.62,18.63,18.6,18.61,75328.0
2019-06-14 12:00:00,18.61,18.61,18.58,18.6,62380.0,18.61,18.61,18.58,18.6,62380.0
2019-06-14 12:05:00,18.59,18.62,18.59,18.61,53960.0,18.59,18.62,18.59,18.61,53960.0
2019-06-14 12:10:00,18.61,18.63,18.61,18.62,35380.0,18.61,18.63,18.61,18.62,35380.0
2019-06-14 12:15:00,18.62,18.63,18.6,18.6,13980.0,18.62,18.63,18.6,18.6,13980.0
2019-06-14 12:20:00,18.6,18.61,18.59,18.6,17600.0,18.6,18.61,18.59,18.6,17600.0
2019-06-14 12:25:00,18.6,18.6,18.59,18.59,20000.0,18.6,18.6,18.59,18.59,20000.0
2019-06-14 12:30:00,18.59,18.59,18.57,18.58,13200.0,18.59,18.59,18.57,18.58,13200.0
2019-06-14 12:35:00,18.57,18.61,18.57,18.61,23640.0,18.57,18.61,18.57,18.61,23640.0
2019-06-14 12:40:00,18.61,18.62,18.6,18.61,38604.0,18.61,18.62,18.6,18.61,38604.0
2019-06-14 12:45:00,18.61,18.61,18.6,18.6,20800.0,18.61,18.61,18.6,18.6,20800.0
2019-06-14 12:50:00,18.61,18.61,18.58,18.59,17876.0,18.61,18.61,18.58,18.59,17876.0
2019-06-14 12:55:00,18.59,18.62,18.59,18.62,32784.0,18.59,18.62,18.59,18.62,32784.0
2019-06-14 13:00:00,18.62,18.62,18.6,18.6,41264.0,18.62,18.62,18.6,18.6,41264.0
2019-06-14 13:05:00,18.6,18.6,18.58,18.6,55476.0,18.6,18.6,18.58,18.6,55476.0
2019-06-14 13:10:00,18.61,18.63,18.61,18.61,21080.0,18.61,18.63,18.61,18.61,21080.0
2019-06-14 13:15:00,18.62,18.63,18.61,18.61,17836.0,18.62,18.63,18.61,18.61,17836.0
2019-06-14 13:20:00,18.61,18.64,18.61,18.64,62856.0,18.61,18.64,18.61,18.64,62856.0
2019-06-14 13:25:00,18.65,18.65,18.63,18.63,14600.0,18.65,18.65,18.63,18.63,14600.0
2019-06-14 13:30:00,18.62,18.63,18.61,18.61,16564.0,18.62,18.63,18.61,18.61,16564.0
2019-06-14 13:35:00,18.6,18.6,18.58,18.59,56604.0,18.6,18.6,18.58,18.59,56604.0
2019-06-14 13:40:00,18.59,18.62,18.59,18.6,60712.0,18.59,18.62,18.59,18.6,60712.0
2019-06-14 13:45:00,18.6,18.61,18.59,18.61,29568.0,18.6,18.61,18.59,18.61,29568.0
2019-06-14 13:50:00,18.61,18.62,18.61,18.61,14340.0,18.61,18.62,18.61,18.61,14340.0
2019-06-14 13:55:00,18.61,18.61,18.6,18.61,33280.0,18.61,18.61,18.6,18.61,33280.0
2019-06-14 14:00:00,18.59,18.6,18.58,18.59,31968.0,18.59,18.6,18.58,18.59,31968.0
2019-06-14 14:05:00,18.6,18.6,18.57,18.57,16264.0,18.6,18.6,18.57,18.57,16264.0
2019-06-14 14:10:00,18.57,18.58,18.55,18.58,44584.0,18.57,18.58,18.55,18.58,44584.0
2019-06-14 14:15:00,18.57,18.59,18.57,18.59,18820.0,18.57,18.59,18.57,18.59,18820.0
2019-06-14 14:20:00,18.58,18.59,18.57,18.57,16424.0,18.58,18.59,18.57,18.57,16424.0
2019-06-14 14:25:00,18.58,18.58,18.55,18.57,59896.0,18.58,18.58,18.55,18.57,59896.0
2019-06-14 14:30:00,18.57,18.59,18.57,18.59,22928.0,18.57,18.59,18.57,18.59,22928.0
2019-06-14 14:35:00,18.59,18.6,18.58,18.59,26456.0,18.59,18.6,18.58,18.59,26456.0
2019-06-14 14:40:00,18.58,18.6,18.58,18.59,17568.0,18.58,18.6,18.58,18.59,17568.0
2019-06-14 14:45:00,18.59,18.59,18.55,18.55,36468.0,18.59,18.59,18.55,18.55,36468.0
2019-06-14 14:50:00,18.55,18.55,18.51,18.51,85920.0,18.55,18.55,18.51,18.51,85920.0
2019-06-14 14:55:00,18.51,18.54,18.51,18.54,30944.0,18.51,18.54,18.51,18.54,30944.0
2019-06-14 15:00:00,18.54,18.58,18.54,18.58,48588.0,18.54,18.58,18.54,18.58,48588.0
2019-06-14 15:05:00,18.58,18.58,18.55,18.56,54716.0,18.58,18.58,18.55,18.56,54716.0
2019-06-14 15:10:00,18.56,18.58,18.54,18.58,54960.0,18.56,18.58,18.54,18.58,54960.0
2019-06-14 15:15:00,18.58,18.58,18.56,18.58,60832.0,18.58,18.58,18.56,18.58,60832.0
2019-06-14 15:20:00,18.58,18.58,18.57,18.58,49436.0,18.58,18.58,18.57,18.58,49436.0
2019-06-14 15:25:00,18.58,18.58,18.57,18.57,39244.0,18.58,18.58,18.57,18.57,39244.0
2019-06-14 15:30:00,18.57,18.57,18.54,18.56,131512.0,18.57,18.57,18.54,18.56,131512.0
2019-06-14 15:35:00,18.56,18.6,18.55,18.59,143204.0,18.56,18.6,18.55,18.59,143204.0
2019-06-14 15:40:00,18.59,18.6,18.55,18.55,139172.0,18.59,18.6,18.55,18.55,139172.0
2019-06-14 15:45:00,18.55,18.56,18.53,18.54,101140.0,18.55,18.56,18.53,18.54,101140.0
2019-06-14 15:50:00,18.54,18.55,18.5,18.5,232868.0,18.54,18.55,18.5,18.5,232868.0
2019-06-14 15:55:00,18.5,18.5,18.43,18.45,822640.0,18.5,18.5,18.43,18.45,822640.0
2019-06-17 09:30:00,18.52,18.6,18.41,18.6,55796.0,18.52,18.6,18.41,18.6,55796.0
2019-06-17 09:35:00,18.6,18.61,18.54,18.58,109072.0,18.6,18.61,18.54,18.58,109072.0
2019-06-17 09:40:00,18.61,18.61,18.53,18.53,8200.0,18.61,18.61,18.53,18.53,8200.0
2019-06-17 09:45:00,18.55,18.59,18.54,18.54,17588.0,18.55,18.59,18.54,18.54,17588.0
2019-06-17 09:50:00,18.54,18.55,18.5,18.54,9200.0,18.54,18.55,18.5,18.54,9200.0
2019-06-17 09:55:00,18.52,18.52,18.47,18.47,120832.0,18.52,18.52,18.47,18.47,120832.0
2019-06-17 10:00:00,18.48,18.5,18.45,18.5,32400.0,18.48,18.5,18.45,18.5,32400.0
2019-06-17 10:05:00,18.5,18.52,18.45,18.46,33100.0,18.5,18.52,18.45,18.46,33100.0
2019-06-17 10:10:00,18.46,18.47,18.41,18.44,49288.0,18.46,18.47,18.41,18.44,49288.0
2019-06-17 10:15:00,18.45,18.45,18.42,18.42,8000.0,18.45,18.45,18.42,18.42,8000.0
2019-06-17 10:20:00,18.42,18.47,18.42,18.47,30004.0,18.42,18.47,18.42,18.47,30004.0
2019-06-17 10:25:00,18.45,18.46,18.43,18.43,15200.0,18.45,18.46,18.43,18.43,15200.0
2019-06-17 10:30:00,18.44,18.46,18.44,18.44,9432.0,18.44,18.46,18.44,18.44,9432.0
2019-06-17 10:35:00,18.43,18.44,18.42,18.43,20468.0,18.43,18.44,18.42,18.43,20468.0
2019-06-17 10:40:00,18.44,18.44,18.41,18.41,18996.0,18.44,18.44,18.41,18.41,18996.0
2019-06-17 10:45:00,18.42,18.42,18.4,18.4,30452.0,18.42,18.42,18.4,18.4,30452.0
2019-06-17 10:50:00,18.41,18.42,18.41,18.42,14200.0,18.41,18.42,18.41,18.42,14200.0
2019-06-17 10:55:00,18.42,18.44,18.41,18.43,23052.0,18.42,18.44,18.41,18.43,23052.0
2019-06-17 11:00:00,18.43,18.45,18.42,18.43,22788.0,18.43,18.45,18.42,18.43,22788.0
2019-06-17 11:05:00,18.43,18.43,18.41,18.41,16844.0,18.43,18.43,18.41,18.41,16844.0
2019-06-17 11:10:00,18.41,18.43,18.4,18.41,28800.0,18.41,18.43,18.4,18.41,28800.0
2019-06-17 11:15:00,18.4,18.43,18.4,18.43,12400.0,18.4,18.43,18.4,18.43,12400.0
2019-06-17 11:20:00,18.43,18.45,18.42,18.45,33408.0,18.43,18.45,18.42,18.45,33408.0
2019-06-17 11:25:00,18.45,18.46,18.44,18.45,18900.0,18.45,18.46,18.44,18.45,18900.0
2019-06-17 11:30:00,18.45,18.45,18.43,18.43,21512.0,18.45,18.45,18.43,18.43,21512.0
2019-06-17 11:35:00,18.43,18.43,18.4,18.4,46508.0,18.43,18.43,18.4,18.4,46508.0
2019-06-17 11:40:00,18.4,18.41,18.37,18.39,45364.0,18.4,18.41,18.37,18.39,45364.0
2019-06-17 11:45:00,18.39,18.4,18.37,18.38,49564.0,18.39,18.4,18.37,18.38,49564.0
2019-06-17 11:50:00,18.38,18.4,18.37,18.39,23832.0,18.38,18.4,18.37,18.39,23832.0
2019-06-17 11:55:00,18.39,18.4,18.39,18.39,10400.0,18.39,18.4,18.39,18.39,10400.0
2019-06-17 12:00:00,18.39,18.41,18.38,18.41,20776.0,18.39,18.41,18.38,18.41,20776.0
2019-06-17 12:05:00,18.41,18.43,18.41,18.43,13540.0,18.41,18.43,18.41,18.43,13540.0
2019-06-17 12:10:00,18.44,18.45,18.43,18.44,11772.0,18.44,18.45,18.43,18.44,11772.0
2019-06-17 12:15:00,18.45,18.46,18.44,18.45,14400.0,18.45,18.46,18.44,18.45,14400.0
2019-06-17 12:20:00,18.45,18.46,18.44,18.45,34920.0,18.45,18.46,18.44,18.45,34920.0
2019-06-17 12:25:00,18.45,18.47,18.45,18.46,28516.0,18.45,18.47,18.45,18.46,28516.0
2019-06-17 12:30:00,18.46,18.47,18.46,18.46,22976.0,18.46,18.47,18.46,18.46,22976.0
2019-06-17 12:35:00,18.47,18.5,18.47,18.5,38508.0,18.47,18.5,18.47,18.5,38508.0
2019-06-17 12:40:00,18.49,18.5,18.48,18.49,13300.0,18.49,18.5,18.48,18.49,13300.0
2019-06-17 12:45:00,18.49,18.5,18.49,18.49,7300.0,18.49,18.5,18.49,18.49,7300.0
2019-06-17 12:50:00,18.49,18.49,18.45,18.45,50308.0,18.49,18.49,18.45,18.45,50308.0
2019-06-17 12:55:00,18.45,18.46,18.45,18.45,29920.0,18.45,18.46,18.45,18.45,29920.0
2019-06-17 13:00:00,18.45,18.47,18.45,18.45,40924.0,18.45,18.47,18.45,18.45,40924.0
2019-06-17 13:05:00,18.46,18.46,18.43,18.44,26388.0,18.46,18.46,18.43,18.44,26388.0
2019-06-17 13:10:00,18.43,18.44,18.43,18.44,10992.0,18.43,18.44,18.43,18.44,10992.0
2019-06-17 13:15:00,18.44,18.44,18.42,18.43,15012.0,18.44,18.44,18.42,18.43,15012.0
2019-06-17 13:20:00,18.43,18.43,18.43,18.43,10980.0,18.43,18.43,18.43,18.43,10980.0
2019-06-17 13:25:00,18.42,18.43,18.42,18.42,19824.0,18.42,18.43,18.42,18.42,19824.0
2019-06-17 13:30:00,18.42,18.42,18.42,18.42,16736.0,18.42,18.42,18.42,18.42,16736.0
2019-06-17 13:35:00,18.42,18.44,18.42,18.43,12548.0,18.42,18.44,18.42,18.43,12548.0
2019-06-17 13:40:00,18.44,18.45,18.41,18.41,50060.0,18.44,18.45,18.41,18.41,50060.0
2019-06-17 13:45:00,18.42,18.42,18.41,18.42,15328.0,18.42,18.42,18.41,18.42,15328.0
2019-06-17 13:50:00,18.42,18.43,18.41,18.42,11096.0,18.42,18.43,18.41,18.42,11096.0
2019-06-17 13:55:00,18.43,18.43,18.42,18.43,15644.0,18.43,18.43,18.42,18.43,15644.0
2019-06-17 14:00:00,18.43,18.43,18.42,18.43,19896.0,18.43,18.43,18.42,18.43,19896.0
2019-06-17 14:05:00,18.43,18.43,18.4,18.4,21900.0,18.43,18.43,18.4,18.4,21900.0
2019-06-17 14:10:00,18.4,18.4,18.39,18.39,41496.0,18.4,18.4,18.39,18.39,41496.0
2019-06-17 14:15:00,18.39,18.43,18.39,18.43,35972.0,18.39,18.43,18.39,18.43,35972.0
2019-06-17 14:20:00,18.43,18.45,18.43,18.45,8620.0,18.43,18.45,18.43,18.45,8620.0
2019-06-17 14:25:00,18.46,18.46,18.45,18.45,47184.0,18.46,18.46,18.45,18.45,47184.0
2019-06-17 14:30:00,18.45,18.47,18.45,18.47,27504.0,18.45,18.47,18.45,18.47,27504.0
2019-06-17 14:35:00,18.46,18.48,18.46,18.47,34664.0,18.46,18.48,18.46,18.47,34664.0
2019-06-17 14:40:00,18.48,18.49,18.47,18.48,37524.0,18.48,18.49,18.47,18.48,37524.0
2019-06-17 14:45:00,18.48,18.48,18.46,18.46,50528.0,18.48,18.48,18.46,18.46,50528.0
2019-06-17 14:50:00,18.47,18.47,18.43,18.43,39180.0,18.47,18.47,18.43,18.43,39180.0
2019-06-17 14:55:00,18.43,18.45,18.43,18.45,33264.0,18.43,18.45,18.43,18.45,33264.0
2019-06-17 15:00:00,18.44,18.44,18.41,18.42,44888.0,18.44,18.44,18.41,18.42,44888.0
2019-06-17 15:05:00,18.42,18.43,18.4,18.4,34584.0,18.42,18.43,18.4,18.4,34584.0
2019-06-17 15:10:00,18.4,18.41,18.4,18.4,17996.0,18.4,18.41,18.4,18.4,17996.0
2019-06-17 15:15:00,18.4,18.41,18.39,18.39,47400.0,18.4,18.41,18.39,18.39,47400.0
2019-06-17 15:20:00,18.39,18.39,18.38,18.39,61932.0,18.39,18.39,18.38,18.39,61932.0
2019-06-17 15:25:00,18.4,18.41,18.39,18.4,77100.0,18.4,18.41,18.39,18.4,77100.0
2019-06-17 15:30:00,18.4,18.4,18.39,18.4,57136.0,18.4,18.4,18.39,18.4,57136.0
2019-06-17 15:35:00,18.4,18.4,18.39,18.39,66036.0,18.4,18.4,18.39,18.39,66036.0
2019-06-17 15:40:00,18.39,18.39,18.38,18.38,64212.0,18.39,18.39,18.38,18.38,64212.0
2019-06-17 15:45:00,18.38,18.38,18.37,18.38,59548.0,18.38,18.38,18.37,18.38,59548.0
2019-06-17 15:50:00,18.37,18.37,18.3,18.3,329904.0,18.37,18.37,18.3,18.3,329904.0
2019-06-17 15:55:00,18.3,18.31,18.29,18.3,524404.0,18.3,18.31,18.29,18.3,524404.0
2019-06-18 09:30:00,18.4,18.46,18.38,18.46,137884.0,18.4,18.46,18.38,18.46,137884.0
2019-06-18 09:35:00,18.43,18.5,18.42,18.5,50324.0,18.43,18.5,18.42,18.5,50324.0
2019-06-18 09:40:00,18.51,18.56,18.5,18.52,75820.0,18.51,18.56,18.5,18.52,75820.0
2019-06-18 09:45:00,18.52,18.52,18.49,18.5,37428.0,18.52,18.52,18.49,18.5,37428.0
2019-06-18 09:50:00,18.5,18.5,18.41,18.41,53944.0,18.5,18.5,18.41,18.41,53944.0
2019-06-18 09:55:00,18.42,18.43,18.4,18.42,23304.0,18.42,18.43,18.4,18.42,23304.0
2019-06-18 10:00:00,18.41,18.45,18.4,18.43,34004.0,18.41,18.45,18.4,18.43,34004.0
2019-06-18 10:05:00,18.43,18.45,18.41,18.44,19264.0,18.43,18.45,18.41,18.44,19264.0
2019-06-18 10:10:00,18.44,18.44,18.4,18.41,30188.0,18.44,18.44,18.4,18.41,30188.0
2019-06-18 10:15:00,18.42,18.42,18.4,18.42,26944.0,18.42,18.42,18.4,18.42,26944.0
2019-06-18 10:20:00,18.42,18.43,18.39,18.39,37692.0,18.42,18.43,18.39,18.39,37692.0
2019-06-18 10:25:00,18.4,18.4,18.38,18.4,26604.0,18.4,18.4,18.38,18.4,26604.0
2019-06-18 10:30:00,18.4,18.4,18.36,18.37,26016.0,18.4,18.4,18.36,18.37,26016.0
2019-06-18 10:35:00,18.38,18.38,18.34,18.34,52368.0,18.38,18.38,18.34,18.34,52368.0
2019-06-18 10:40:00,18.35,18.36,18.33,18.36,48000.0,18.35,18.36,18.33,18.36,48000.0
2019-06-18 10:45:00,18.35,18.38,18.35,18.36,29008.0,18.35,18.38,18.35,18.36,29008.0
2019-06-18 10:50:00,18.37,18.39,18.37,18.38,25456.0,18.37,18.39,18.37,18.38,25456.0
2019-06-18 10:55:00,18.38,18.41,18.38,18.41,127200.0,18.38,18.41,18.38,18.41,127200.0
2019-06-18 11:00:00,18.4,18.43,18.4,18.42,77472.0,18.4,18.43,18.4,18.42,77472.0
2019-06-18 11:05:00,18.42,18.42,18.4,18.41,44244.0,18.42,18.42,18.4,18.41,44244.0
2019-06-18 11:10:00,18.41,18.42,18.4,18.41,28780.0,18.41,18.42,18.4,18.41,28780.0
2019-06-18 11:15:00,18.4,18.4,18.38,18.39,28384.0,18.4,18.4,18.38,18.39,28384.0
2019-06-18 11:20:00,18.39,18.39,18.33,18.35,57040.0,18.39,18.39,18.33,18.35,57040.0
2019-06-18 11:25:00,18.35,18.38,18.35,18.37,18920.0,18.35,18.38,18.35,18.37,18920.0
2019-06-18 11:30:00,18.36,18.37,18.35,18.36,34404.0,18.36,18.37,18.35,18.36,34404.0
2019-06-18 11:35:00,18.36,18.38,18.36,18.37,21140.0,18.36,18.38,18.36,18.37,21140.0
2019-06-18 11:40:00,18.37,18.37,18.35,18.35,33052.0,18.37,18.37,18.35,18.35,33052.0
2019-06-18 11:45:00,18.35,18.37,18.34,18.35,37688.0,18.35,18.37,18.34,18.35,37688.0
2019-06-18 11:50:00,18.35,18.36,18.34,18.34,55604.0,18.35,18.36,18.34,18.34,55604.0
2019-06-18 11:55:00,18.34,18.35,18.33,18.33,29568.0,18.34,18.35,18.33,18.33,29568.0
2019-06-18 12:00:00,18.33,18.35,18.33,18.33,57120.0,18.33,18.35,18.33,18.33,57120.0
2019-06-18 12:05:00,18.33,18.34,18.32,18.33,75656.0,18.33,18.34,18.32,18.33,75656.0
2019-06-18 12:10:00,18.33,18.34,18.33,18.33,82528.0,18.33,18.34,18.33,18.33,82528.0
2019-06-18 12:15:00,18.33,18.35,18.32,18.33,76052.0,18.33,18.35,18.32,18.33,76052.0
2019-06-18 12:20:00,18.33,18.35,18.33,18.35,54024.0,18.33,18.35,18.33,18.35,54024.0
2019-06-18 12:25:00,18.35,18.37,18.35,18.36,35496.0,18.35,18.37,18.35,18.36,35496.0
2019-06-18 12:30:00,18.36,18.36,18.36,18.36,24100.0,18.36,18.36,18.36,18.36,24100.0
2019-06-18 12:35:00,18.36,18.36,18.35,18.35,28444.0,18.36,18.36,18.35,18.35,28444.0
2019-06-18 12:40:00,18.35,18.36,18.34,18.35,102864.0,18.35,18.36,18.34,18.35,102864.0
2019-06-18 12:45:00,18.35,18.36,18.34,18.36,60680.0,18.35,18.36,18.34,18.36,60680.0
2019-06-18 12:50:00,18.36,18.4,18.35,18.4,84784.0,18.36,18.4,18.35,18.4,84784.0
2019-06-18 12:55:00,18.39,18.41,18.38,18.38,76240.0,18.39,18.41,18.38,18.38,76240.0
2019-06-18 13:00:00,18.38,18.39,18.36,18.36,31884.0,18.38,18.39,18.36,18.36,31884.0
2019-06-18 13:05:00,18.36,18.36,18.34,18.34,101348.0,18.36,18.36,18.34,18.34,101348.0
2019-06-18 13:10:00,18.34,18.35,18.33,18.33,26768.0,18.34,18.35,18.33,18.33,26768.0
2019-06-18 13:15:00,18.33,18.34,18.33,18.34,28536.0,18.33,18.34,18.33,18.34,28536.0
2019-06-18 13:20:00,18.34,18.35,18.33,18.34,28068.0,18.34,18.35,18.33,18.34,28068.0
2019-06-18 13:25:00,18.34,18.34,18.31,18.32,32852.0,18.34,18.34,18.31,18.32,32852.0
2019-06-18 13:30:00,18.32,18.32,18.3,18.31,57488.0,18.32,18.32,18.3,18.31,57488.0
2019-06-18 13:35:00,18.31,18.32,18.3,18.31,47192.0,18.31,18.32,18.3,18.31,47192.0
2019-06-18 13:40:00,18.31,18.31,18.3,18.3,44524.0,18.31,18.31,18.3,18.3,44524.0
2019-06-18 13:45:00,18.3,18.31,18.29,18.31,30772.0,18.3,18.31,18.29,18.31,30772.0
2019-06-18 13:50:00,18.31,18.33,18.3,18.33,49828.0,18.31,18.33,18.3,18.33,49828.0
2019-06-18 13:55:00,18.33,18.37,18.32,18.35,95084.0,18.33,18.37,18.32,18.35,95084.0
2019-06-18 14:00:00,18.35,18.36,18.33,18.35,58672.0,18.35,18.36,18.33,18.35,58672.0
2019-06-18 14:05:00,18.35,18.37,18.34,18.36,34796.0,18.35,18.37,18.34,18.36,34796.0
2019-06-18 14:10:00,18.36,18.38,18.36,18.36,23228.0,18.36,18.38,18.36,18.36,23228.0
2019-06-18 14:15:00,18.36,18.36,18.32,18.33,42792.0,18.36,18.36,18.32,18.33,42792.0
2019-06-18 14:20:00,18.34,18.36,18.34,18.36,27784.0,18.34,18.36,18.34,18.36,27784.0
2019-06-18 14:25:00,18.36,18.38,18.35,18.37,36328.0,18.36,18.38,18.35,18.37,36328.0
2019-06-18 14:30:00,18.37,18.38,18.36,18.37,23780.0,18.37,18.38,18.36,18.37,23780.0
2019-06-18 14:35:00,18.37,18.37,18.33,18.34,54948.0,18.37,18.37,18.33,18.34,54948.0
2019-06-18 14:40:00,18.34,18.35,18.33,18.34,70340.0,18.34,18.35,18.33,18.34,70340.0
2019-06-18 14:45:00,18.33,18.38,18.33,18.36,125152.0,18.33,18.38,18.33,18.36,125152.0
2019-06-18 14:50:00,18.36,18.36,18.34,18.34,63912.0,18.36,18.36,18.34,18.34,63912.0
2019-06-18 14:55:00,18.34,18.34,18.33,18.33,30044.0,18.34,18.34,18.33,18.33,30044.0
2019-06-18 15:00:00,18.33,18.36,18.33,18.35,38388.0,18.33,18.36,18.33,18.35,38388.0
2019-06-18 15:05:00,18.35,18.35,18.34,18.35,47072.0,18.35,18.35,18.34,18.35,47072.0
2019-06-18 15:10:00,18.35,18.35,18.34,18.35,25952.0,18.35,18.35,18.34,18.35,25952.0
2019-06-18 15:15:00,18.35,18.35,18.34,18.35,41352.0,18.35,18.35,18.34,18.35,41352.0
2019-06-18 15:20:00,18.35,18.35,18.34,18.35,48356.0,18.35,18.35,18.34,18.35,48356.0
2019-06-18 15:25:00,18.35,18.35,18.33,18.34,47608.0,18.35,18.35,18.33,18.34,47608.0
2019-06-18 15:30:00,18.34,18.34,18.32,18.32,41444.0,18.34,18.34,18.32,18.32,41444.0
2019-06-18 15:35:00,18.32,18.34,18.32,18.34,80000.0,18.32,18.34,18.32,18.34,80000.0
2019-06-18 15:40:00,18.34,18.35,18.33,18.35,64120.0,18.34,18.35,18.33,18.35,64120.0
2019-06-18 15:45:00,18.35,18.35,18.34,18.34,95784.0,18.35,18.35,18.34,18.34,95784.0
2019-06-18 15:50:00,18.34,18.35,18.32,18.33,123776.0,18.34,18.35,18.32,18.33,123776.0
2019-06-18 15:55:00,18.33,18.34,18.32,18.34,256712.0,18.33,18.34,18.32,18.34,256712.0
2019-06-19 09:30:00,18.34,18.34,18.26,18.27,58620.0,18.34,18.34,18.26,18.27,58620.0
2019-06-19 09:35:00,18.28,18.31,18.27,18.31,21624.0,18.28,18.31,18.27,18.31,21624.0
2019-06-19 09:40:00,18.29,18.29,18.21,18.22,54088.0,18.29,18.29,18.21,18.22,54088.0
2019-06-19 09:45:00,18.22,18.24,18.21,18.21,36344.0,18.22,18.24,18.21,18.21,36344.0
2019-06-19 09:50:00,18.21,18.23,18.21,18.22,47024.0,18.21,18.23,18.21,18.22,47024.0
2019-06-19 09:55:00,18.22,18.25,18.22,18.24,34344.0,18.22,18.25,18.22,18.24,34344.0
2019-06-19 10:00:00,18.24,18.26,18.23,18.24,35128.0,18.24,18.26,18.23,18.24,35128.0
2019-06-19 10:05:00,18.25,18.25,18.22,18.23,17436.0,18.25,18.25,18.22,18.23,17436.0
2019-06-19 10:10:00,18.24,18.25,18.21,18.21,23900.0,18.24,18.25,18.21,18.21,23900.0
2019-06-19 10:15:00,18.21,18.21,18.19,18.2,19048.0,18.21,18.21,18.19,18.2,19048.0
2019-06-19 10:20:00,18.19,18.22,18.19,18.21,24924.0,18.19,18.22,18.19,18.21,24924.0
2019-06-19 10:25:00,18.2,18.23,18.2,18.21,20800.0,18.2,18.23,18.2,18.21,20800.0
2019-06-19 10:30:00,18.22,18.23,18.19,18.22,20648.0,18.22,18.23,18.19,18.22,20648.0
2019-06-19 10:35:00,18.22,18.26,18.22,18.24,20400.0,18.22,18.26,18.22,18.24,20400.0
2019-06-19 10:40:00,18.24,18.29,18.24,18.29,29180.0,18.24,18.29,18.24,18.29,29180.0
2019-06-19 10:45:00,18.3,18.33,18.3,18.32,19316.0,18.3,18.33,18.3,18.32,19316.0
2019-06-19 10:50:00,18.32,18.34,18.3,18.31,48944.0,18.32,18.34,18.3,18.31,48944.0
2019-06-19 10:55:00,18.31,18.32,18.29,18.32,45228.0,18.31,18.32,18.29,18.32,45228.0
2019-06-19 11:00:00,18.32,18.32,18.28,18.29,17084.0,18.32,18.32,18.28,18.29,17084.0
2019-06-19 11:05:00,18.29,18.32,18.29,18.31,22552.0,18.29,18.32,18.29,18.31,22552.0
2019-06-19 11:10:00,18.31,18.32,18.31,18.32,14904.0,18.31,18.32,18.31,18.32,14904.0
2019-06-19 11:15:00,18.32,18.32,18.31,18.32,18116.0,18.32,18.32,18.31,18.32,18116.0
2019-06-19 11:20:00,18.32,18.33,18.3,18.33,30784.0,18.32,18.33,18.3,18.33,30784.0
2019-06-19 11:25:00,18.33,18.36,18.32,18.36,91924.0,18.33,18.36,18.32,18.36,91924.0
2019-06-19 11:30:00,18.35,18.36,18.35,18.35,34904.0,18.35,18.36,18.35,18.35,34904.0
2019-06-19 11:35:00,18.35,18.36,18.35,18.36,16980.0,18.35,18.36,18.35,18.36,16980.0
2019-06-19 11:40:00,18.36,18.39,18.36,18.39,21796.0,18.36,18.39,18.36,18.39,21796.0
2019-06-19 11:45:00,18.38,18.4,18.38,18.4,16516.0,18.38,18.4,18.38,18.4,16516.0
2019-06-19 11:50:00,18.4,18.4,18.39,18.4,12528.0,18.4,18.4,18.39,18.4,12528.0
2019-06-19 11:55:00,18.4,18.41,18.38,18.39,68924.0,18.4,18.41,18.38,18.39,68924.0
2019-06-19 12:00:00,18.39,18.42,18.36,18.36,88348.0,18.39,18.42,18.36,18.36,88348.0
2019-06-19 12:05:00,18.36,18.36,18.34,18.34,17344.0,18.36,18.36,18.34,18.34,17344.0
2019-06-19 12:10:00,18.34,18.36,18.34,18.36,30540.0,18.34,18.36,18.34,18.36,30540.0
2019-06-19 12:15:00,18.36,18.37,18.35,18.36,27812.0,18.36,18.37,18.35,18.36,27812.0
2019-06-19 12:20:00,18.36,18.37,18.35,18.36,26488.0,18.36,18.37,18.35,18.36,26488.0
2019-06-19 12:25:00,18.36,18.37,18.35,18.36,42776.0,18.36,18.37,18.35,18.36,42776.0
2019-06-19 12:30:00,18.36,18.36,18.34,18.34,26268.0,18.36,18.36,18.34,18.34,26268.0
2019-06-19 12:35:00,18.35,18.35,18.34,18.35,11188.0,18.35,18.35,18.34,18.35,11188.0
2019-06-19 12:40:00,18.35,18.38,18.35,18.38,22464.0,18.35,18.38,18.35,18.38,22464.0
2019-06-19 12:45:00,18.38,18.39,18.38,18.39,12200.0,18.38,18.39,18.38,18.39,12200.0
2019-06-19 12:50:00,18.39,18.4,18.39,18.4,3700.0,18.39,18.4,18.39,18.4,3700.0
2019-06-19 12:55:00,18.4,18.41,18.4,18.4,6192.0,18.4,18.41,18.4,18.4,6192.0
2019-06-19 13:00:00,18.4,18.41,18.39,18.4,13308.0,18.4,18.41,18.39,18.4,13308.0
2019-06-19 13:05:00,18.4,18.41,18.39,18.4,14120.0,18.4,18.41,18.39,18.4,14120.0
2019-06-19 13:10:00,18.41,18.41,18.4,18.4,6952.0,18.41,18.41,18.4,18.4,6952.0
2019-06-19 13:15:00,18.4,18.4,18.39,18.4,6900.0,18.4,18.4,18.39,18.4,6900.0
2019-06-19 13:20:00,18.39,18.4,18.38,18.39,14476.0,18.39,18.4,18.38,18.39,14476.0
2019-06-19 13:25:00,18.39,18.4,18.38,18.38,19524.0,18.39,18.4,18.38,18.38,19524.0
2019-06-19 13:30:00,18.38,18.38,18.37,18.37,9368.0,18.38,18.38,18.37,18.37,9368.0
2019-06-19 13:35:00,18.38,18.39,18.38,18.38,11936.0,18.38,18.39,18.38,18.38,11936.0
2019-06-19 13:40:00,18.38,18.38,18.36,18.37,17420.0,18.38,18.38,18.36,18.37,17420.0
2019-06-19 13:45:00,18.37,18.37,18.35,18.36,24944.0,18.37,18.37,18.35,18.36,24944.0
2019-06-19 13:50:00,18.36,18.38,18.36,18.38,29648.0,18.36,18.38,18.36,18.38,29648.0
2019-06-19 13:55:00,18.37,18.37,18.36,18.37,29568.0,18.37,18.37,18.36,18.37,29568.0
2019-06-19 14:00:00,18.38,18.41,18.33,18.41,122748.0,18.38,18.41,18.33,18.41,122748.0
2019-06-19 14:05:00,18.42,18.46,18.42,18.43,45876.0,18.42,18.46,18.42,18.43,45876.0
2019-06-19 14:10:00,18.43,18.43,18.41,18.41,20740.0,18.43,18.43,18.41,18.41,20740.0
2019-06-19 14:15:00,18.41,18.44,18.4,18.44,53128.0,18.41,18.44,18.4,18.44,53128.0
2019-06-19 14:20:00,18.43,18.45,18.41,18.42,41016.0,18.43,18.45,18.41,18.42,41016.0
2019-06-19 14:25:00,18.42,18.45,18.42,18.45,28060.0,18.42,18.45,18.42,18.45,28060.0
2019-06-19 14:30:00,18.45,18.5,18.45,18.49,47552.0,18.45,18.5,18.45,18.49,47552.0
2019-06-19 14:35:00,18.49,18.49,18.43,18.43,78080.0,18.49,18.49,18.43,18.43,78080.0
2019-06-19 14:40:00,18.43,18.46,18.42,18.44,17136.0,18.43,18.46,18.42,18.44,17136.0
2019-06-19 14:45:00,18.44,18.45,18.41,18.41,14968.0,18.44,18.45,18.41,18.41,14968.0
2019-06-19 14:50:00,18.41,18.43,18.41,18.43,35672.0,18.41,18.43,18.41,18.43,35672.0
2019-06-19 14:55:00,18.43,18.44,18.41,18.43,19052.0,18.43,18.44,18.41,18.43,19052.0
2019-06-19 15:00:00,18.43,18.45,18.43,18.45,38996.0,18.43,18.45,18.43,18.45,38996.0
2019-06-19 15:05:00,18.45,18.48,18.44,18.47,23240.0,18.45,18.48,18.44,18.47,23240.0
2019-06-19 15:10:00,18.47,18.48,18.46,18.48,24884.0,18.47,18.48,18.46,18.48,24884.0
2019-06-19 15:15:00,18.48,18.49,18.47,18.49,20212.0,18.48,18.49,18.47,18.49,20212.0
2019-06-19 15:20:00,18.5,18.5,18.48,18.49,57272.0,18.5,18.5,18.48,18.49,57272.0
2019-06-19 15:25:00,18.49,18.5,18.48,18.49,39176.0,18.49,18.5,18.48,18.49,39176.0
2019-06-19 15:30:00,18.49,18.5,18.47,18.49,77148.0,18.49,18.5,18.47,18.49,77148.0
2019-06-19 15:35:00,18.49,18.49,18.46,18.46,50860.0,18.49,18.49,18.46,18.46,50860.0
2019-06-19 15:40:00,18.46,18.51,18.46,18.5,54976.0,18.46,18.51,18.46,18.5,54976.0
2019-06-19 15:45:00,18.5,18.52,18.49,18.49,65776.0,18.5,18.52,18.49,18.49,65776.0
2019-06-19 15:50:00,18.49,18.53,18.49,18.51,86312.0,18.49,18.53,18.49,18.51,86312.0
2019-06-19 15:55:00,18.51,18.53,18.51,18.52,317852.0,18.51,18.53,18.51,18.52,317852.0
2019-06-20 09:30:00,18.73,18.74,18.58,18.6,85972.0,18.73,18.74,18.58,18.6,85972.0
2019-06-20 09:35:00,18.6,18.65,18.6,18.65,26800.0,18.6,18.65,18.6,18.65,26800.0
2019-06-20 09:40:00,18.65,18.65,18.61,18.63,91512.0,18.65,18.65,18.61,18.63,91512.0
2019-06-20 09:45:00,18.63,18.7,18.61,18.7,303232.0,18.63,18.7,18.61,18.7,303232.0
2019-06-20 09:50:00,18.72,18.72,18.64,18.64,110280.0,18.72,18.72,18.64,18.64,110280.0
2019-06-20 09:55:00,18.64,18.64,18.61,18.63,49668.0,18.64,18.64,18.61,18.63,49668.0
2019-06-20 10:00:00,18.63,18.63,18.57,18.59,67376.0,18.63,18.63,18.57,18.59,67376.0
2019-06-20 10:05:00,18.61,18.65,18.58,18.64,128420.0,18.61,18.65,18.58,18.64,128420.0
2019-06-20 10:10:00,18.64,18.64,18.6,18.6,43052.0,18.64,18.64,18.6,18.6,43052.0
2019-06-20 10:15:00,18.6,18.61,18.58,18.6,31068.0,18.6,18.61,18.58,18.6,31068.0
2019-06-20 10:20:00,18.6,18.61,18.57,18.61,10948.0,18.6,18.61,18.57,18.61,10948.0
2019-06-20 10:25:00,18.63,18.63,18.61,18.63,14996.0,18.63,18.63,18.61,18.63,14996.0
2019-06-20 10:30:00,18.63,18.64,18.61,18.62,31564.0,18.63,18.64,18.61,18.62,31564.0
2019-06-20 10:35:00,18.61,18.62,18.59,18.6,16708.0,18.61,18.62,18.59,18.6,16708.0
2019-06-20 10:40:00,18.61,18.63,18.61,18.62,74980.0,18.61,18.63,18.61,18.62,74980.0
2019-06-20 10:45:00,18.63,18.63,18.61,18.61,45468.0,18.63,18.63,18.61,18.61,45468.0
2019-06-20 10:50:00,18.61,18.63,18.61,18.62,36684.0,18.61,18.63,18.61,18.62,36684.0
2019-06-20 10:55:00,18.63,18.63,18.61,18.61,5468.0,18.63,18.63,18.61,18.61,5468.0
2019-06-20 11:00:00,18.61,18.62,18.6,18.6,7700.0,18.61,18.62,18.6,18.6,7700.0
2019-06-20 11:05:00,18.6,18.63,18.6,18.62,13208.0,18.6,18.63,18.6,18.62,13208.0
2019-06-20 11:10:00,18.62,18.64,18.62,18.63,5228.0,18.62,18.64,18.62,18.63,5228.0
2019-06-20 11:15:00,18.63,18.64,18.6,18.61,14400.0,18.63,18.64,18.6,18.61,14400.0
2019-06-20 11:20:00,18.61,18.62,18.61,18.62,8348.0,18.61,18.62,18.61,18.62,8348.0
2019-06-20 11:25:00,18.61,18.62,18.6,18.6,11600.0,18.61,18.62,18.6,18.6,11600.0
2019-06-20 11:30:00,18.6,18.61,18.57,18.58,12400.0,18.6,18.61,18.57,18.58,12400.0
2019-06-20 11:35:00,18.58,18.6,18.58,18.59,16144.0,18.58,18.6,18.58,18.59,16144.0
2019-06-20 11:40:00,18.59,18.6,18.58,18.6,18816.0,18.59,18.6,18.58,18.6,18816.0
2019-06-20 11:45:00,18.6,18.61,18.59,18.61,9272.0,18.6,18.61,18.59,18.61,9272.0
2019-06-20 11:50:00,18.62,18.63,18.61,18.61,26000.0,18.62,18.63,18.61,18.61,26000.0
2019-06-20 11:55:00,18.61,18.61,18.59,18.6,12608.0,18.61,18.61,18.59,18.6,12608.0
2019-06-20 12:00:00,18.6,18.61,18.57,18.58,53560.0,18.6,18.61,18.57,18.58,53560.0
2019-06-20 12:05:00,18.58,18.58,18.57,18.58,8000.0,18.58,18.58,18.57,18.58,8000.0
2019-06-20 12:10:00,18.57,18.58,18.54,18.55,38928.0,18.57,18.58,18.54,18.55,38928.0
2019-06-20 12:15:00,18.54,18.55,18.53,18.54,74828.0,18.54,18.55,18.53,18.54,74828.0
2019-06-20 12:20:00,18.54,18.58,18.54,18.58,24568.0,18.54,18.58,18.54,18.58,24568.0
2019-06-20 12:25:00,18.58,18.61,18.57,18.6,10400.0,18.58,18.61,18.57,18.6,10400.0
2019-06-20 12:30:00,18.61,18.61,18.6,18.61,10216.0,18.61,18.61,18.6,18.61,10216.0
2019-06-20 12:35:00,18.61,18.61,18.6,18.61,11696.0,18.61,18.61,18.6,18.61,11696.0
2019-06-20 12:40:00,18.61,18.64,18.61,18.63,41088.0,18.61,18.64,18.61,18.63,41088.0
2019-06-20 12:45:00,18.63,18.63,18.61,18.63,17784.0,18.63,18.63,18.61,18.63,17784.0
2019-06-20 12:50:00,18.63,18.64,18.62,18.62,30068.0,18.63,18.64,18.62,18.62,30068.0
2019-06-20 12:55:00,18.62,18.65,18.62,18.64,34232.0,18.62,18.65,18.62,18.64,34232.0
2019-06-20 13:00:00,18.65,18.66,18.63,18.63,64964.0,18.65,18.66,18.63,18.63,64964.0
2019-06-20 13:05:00,18.64,18.64,18.63,18.63,30984.0,18.64,18.64,18.63,18.63,30984.0
2019-06-20 13:10:00,18.63,18.65,18.63,18.65,92796.0,18.63,18.65,18.63,18.65,92796.0
2019-06-20 13:15:00,18.65,18.66,18.63,18.63,49424.0,18.65,18.66,18.63,18.63,49424.0
2019-06-20 13:20:00,18.64,18.64,18.62,18.62,36264.0,18.64,18.64,18.62,18.62,36264.0
2019-06-20 13:25:00,18.61,18.63,18.61,18.61,51668.0,18.61,18.63,18.61,18.61,51668.0
2019-06-20 13:30:00,18.61,18.62,18.61,18.61,41064.0,18.61,18.62,18.61,18.61,41064.0
2019-06-20 13:35:00,18.62,18.63,18.61,18.62,27272.0,18.62,18.63,18.61,18.62,27272.0
2019-06-20 13:40:00,18.62,18.62,18.61,18.61,11624.0,18.62,18.62,18.61,18.61,11624.0
2019-06-20 13:45:00,18.61,18.61,18.61,18.61,22100.0,18.61,18.61,18.61,18.61,22100.0
2019-06-20 13:50:00,18.61,18.62,18.61,18.61,18172.0,18.61,18.62,18.61,18.61,18172.0
2019-06-20 13:55:00,18.61,18.62,18.61,18.61,28860.0,18.61,18.62,18.61,18.61,28860.0
2019-06-20 14:00:00,18.61,18.62,18.6,18.61,19824.0,18.61,18.62,18.6,18.61,19824.0
2019-06-20 14:05:00,18.6,18.62,18.6,18.62,21652.0,18.6,18.62,18.6,18.62,21652.0
2019-06-20 14:10:00,18.62,18.63,18.61,18.62,44064.0,18.62,18.63,18.61,18.62,44064.0
2019-06-20 14:15:00,18.62,18.63,18.62,18.62,108280.0,18.62,18.63,18.62,18.62,108280.0
2019-06-20 14:20:00,18.62,18.62,18.61,18.62,16164.0,18.62,18.62,18.61,18.62,16164.0
2019-06-20 14:25:00,18.61,18.61,18.58,18.58,24860.0,18.61,18.61,18.58,18.58,24860.0
2019-06-20 14:30:00,18.58,18.6,18.57,18.6,99068.0,18.58,18.6,18.57,18.6,99068.0
2019-06-20 14:35:00,18.6,18.61,18.6,18.61,28288.0,18.6,18.61,18.6,18.61,28288.0
2019-06-20 14:40:00,18.61,18.62,18.61,18.62,30272.0,18.61,18.62,18.61,18.62,30272.0
2019-06-20 14:45:00,18.62,18.63,18.61,18.62,31008.0,18.62,18.63,18.61,18.62,31008.0
2019-06-20 14:50:00,18.62,18.63,18.62,18.62,93784.0,18.62,18.63,18.62,18.62,93784.0
2019-06-20 14:55:00,18.62,18.62,18.61,18.61,33432.0,18.62,18.62,18.61,18.61,33432.0
2019-06-20 15:00:00,18.62,18.63,18.61,18.62,42396.0,18.62,18.63,18.61,18.62,42396.0
2019-06-20 15:05:00,18.62,18.63,18.62,18.62,98452.0,18.62,18.63,18.62,18.62,98452.0
2019-06-20 15:10:00,18.63,18.63,18.62,18.63,207320.0,18.63,18.63,18.62,18.63,207320.0
2019-06-20 15:15:00,18.63,18.63,18.61,18.63,102316.0,18.63,18.63,18.61,18.63,102316.0
2019-06-20 15:20:00,18.63,18.63,18.61,18.61,48948.0,18.63,18.63,18.61,18.61,48948.0
2019-06-20 15:25:00,18.61,18.63,18.61,18.62,40260.0,18.61,18.63,18.61,18.62,40260.0
2019-06-20 15:30:00,18.62,18.63,18.61,18.62,81444.0,18.62,18.63,18.61,18.62,81444.0
2019-06-20 15:35:00,18.62,18.63,18.61,18.62,99348.0,18.62,18.63,18.61,18.62,99348.0
2019-06-20 15:40:00,18.62,18.66,18.62,18.66,179692.0,18.62,18.66,18.62,18.66,179692.0
2019-06-20 15:45:00,18.66,18.68,18.65,18.66,171892.0,18.66,18.68,18.65,18.66,171892.0
2019-06-20 15:50:00,18.66,18.67,18.66,18.66,217816.0,18.66,18.67,18.66,18.66,217816.0
2019-06-20 15:55:00,18.66,18.75,18.66,18.68,882176.0,18.66,18.75,18.66,18.68,882176.0
2019-06-21 09:30:00,18.59,18.61,18.52,18.6,599508.0,18.59,18.61,18.52,18.6,599508.0
2019-06-21 09:35:00,18.57,18.57,18.54,18.54,5732.0,18.57,18.57,18.54,18.54,5732.0
2019-06-21 09:40:00,18.55,18.61,18.54,18.61,29792.0,18.55,18.61,18.54,18.61,29792.0
2019-06-21 09:45:00,18.6,18.66,18.6,18.66,26748.0,18.6,18.66,18.6,18.66,26748.0
2019-06-21 09:50:00,18.65,18.65,18.63,18.65,34360.0,18.65,18.65,18.63,18.65,34360.0
2019-06-21 09:55:00,18.67,18.67,18.63,18.65,11528.0,18.67,18.67,18.63,18.65,11528.0
2019-06-21 10:00:00,18.66,18.68,18.65,18.67,12044.0,18.66,18.68,18.65,18.67,12044.0
2019-06-21 10:05:00,18.67,18.68,18.66,18.68,7200.0,18.67,18.68,18.66,18.68,7200.0
2019-06-21 10:10:00,18.69,18.7,18.67,18.68,26380.0,18.69,18.7,18.67,18.68,26380.0
2019-06-21 10:15:00,18.67,18.68,18.66,18.68,14412.0,18.67,18.68,18.66,18.68,14412.0
2019-06-21 10:20:00,18.68,18.72,18.68,18.71,24260.0,18.68,18.72,18.68,18.71,24260.0
2019-06-21 10:25:00,18.71,18.74,18.71,18.74,71732.0,18.71,18.74,18.71,18.74,71732.0
2019-06-21 10:30:00,18.73,18.76,18.72,18.76,61068.0,18.73,18.76,18.72,18.76,61068.0
2019-06-21 10:35:00,18.76,18.77,18.74,18.75,253168.0,18.76,18.77,18.74,18.75,253168.0
2019-06-21 10:40:00,18.75,18.81,18.75,18.79,133636.0,18.75,18.81,18.75,18.79,133636.0
2019-06-21 10:45:00,18.8,18.8,18.76,18.77,160036.0,18.8,18.8,18.76,18.77,160036.0
2019-06-21 10:50:00,18.77,18.77,18.73,18.73,53088.0,18.77,18.77,18.73,18.73,53088.0
2019-06-21 10:55:00,18.74,18.74,18.73,18.73,31960.0,18.74,18.74,18.73,18.73,31960.0
2019-06-21 11:00:00,18.73,18.77,18.73,18.76,94860.0,18.73,18.77,18.73,18.76,94860.0
2019-06-21 11:05:00,18.77,18.79,18.77,18.77,44620.0,18.77,18.79,18.77,18.77,44620.0
2019-06-21 11:10:00,18.77,18.77,18.75,18.76,9356.0,18.77,18.77,18.75,18.76,9356.0
2019-06-21 11:15:00,18.75,18.76,18.73,18.74,51828.0,18.75,18.76,18.73,18.74,51828.0
2019-06-21 11:20:00,18.74,18.75,18.74,18.74,5700.0,18.74,18.75,18.74,18.74,5700.0
2019-06-21 11:25:00,18.73,18.73,18.71,18.72,23440.0,18.73,18.73,18.71,18.72,23440.0
2019-06-21 11:30:00,18.72,18.74,18.72,18.73,21396.0,18.72,18.74,18.72,18.73,21396.0
2019-06-21 11:35:00,18.74,18.74,18.72,18.74,17896.0,18.74,18.74,18.72,18.74,17896.0
2019-06-21 11:40:00,18.74,18.74,18.72,18.73,15236.0,18.74,18.74,18.72,18.73,15236.0
2019-06-21 11:45:00,18.73,18.73,18.72,18.73,5600.0,18.73,18.73,18.72,18.73,5600.0
2019-06-21 11:50:00,18.73,18.73,18.72,18.72,13352.0,18.73,18.73,18.72,18.72,13352.0
2019-06-21 11:55:00,18.73,18.74,18.72,18.74,16156.0,18.73,18.74,18.72,18.74,16156.0
2019-06-21 12:00:00,18.74,18.75,18.74,18.75,33328.0,18.74,18.75,18.74,18.75,33328.0
2019-06-21 12:05:00,18.75,18.75,18.74,18.75,6396.0,18.75,18.75,18.74,18.75,6396.0
2019-06-21 12:10:00,18.74,18.75,18.74,18.74,13844.0,18.74,18.75,18.74,18.74,13844.0
2019-06-21 12:15:00,18.74,18.74,18.72,18.73,53344.0,18.74,18.74,18.72,18.73,53344.0
2019-06-21 12:20:00,18.73,18.73,18.68,18.68,64588.0,18.73,18.73,18.68,18.68,64588.0
2019-06-21 12:25:00,18.68,18.7,18.68,18.7,23864.0,18.68,18.7,18.68,18.7,23864.0
2019-06-21 12:30:00,18.69,18.7,18.64,18.64,52760.0,18.69,18.7,18.64,18.64,52760.0
2019-06-21 12:35:00,18.65,18.65,18.62,18.64,18400.0,18.65,18.65,18.62,18.64,18400.0
2019-06-21 12:40:00,18.64,18.64,18.63,18.63,7416.0,18.64,18.64,18.63,18.63,7416.0
2019-06-21 12:45:00,18.64,18.65,18.63,18.64,16712.0,18.64,18.65,18.63,18.64,16712.0
2019-06-21 12:50:00,18.64,18.68,18.64,18.67,50896.0,18.64,18.68,18.64,18.67,50896.0
2019-06-21 12:55:00,18.66,18.67,18.65,18.67,20484.0,18.66,18.67,18.65,18.67,20484.0
2019-06-21 13:00:00,18.67,18.67,18.65,18.66,15792.0,18.67,18.67,18.65,18.66,15792.0
2019-06-21 13:05:00,18.67,18.68,18.66,18.67,18696.0,18.67,18.68,18.66,18.67,18696.0
2019-06-21 13:10:00,18.68,18.68,18.66,18.66,21368.0,18.68,18.68,18.66,18.66,21368.0
2019-06-21 13:15:00,18.66,18.67,18.66,18.66,10400.0,18.66,18.67,18.66,18.66,10400.0
2019-06-21 13:20:00,18.66,18.68,18.65,18.66,63960.0,18.66,18.68,18.65,18.66,63960.0
2019-06-21 13:25:00,18.66,18.66,18.65,18.66,7072.0,18.66,18.66,18.65,18.66,7072.0
2019-06-21 13:30:00,18.66,18.66,18.63,18.63,9476.0,18.66,18.66,18.63,18.63,9476.0
2019-06-21 13:35:00,18.64,18.65,18.63,18.65,26508.0,18.64,18.65,18.63,18.65,26508.0
2019-06-21 13:40:00,18.64,18.65,18.63,18.64,24340.0,18.64,18.65,18.63,18.64,24340.0
2019-06-21 13:45:00,18.63,18.64,18.63,18.64,14128.0,18.63,18.64,18.63,18.64,14128.0
2019-06-21 13:50:00,18.64,18.64,18.61,18.61,12600.0,18.64,18.64,18.61,18.61,12600.0
2019-06-21 13:55:00,18.61,18.61,18.56,18.58,82892.0,18.61,18.61,18.56,18.58,82892.0
2019-06-21 14:00:00,18.58,18.6,18.58,18.6,36296.0,18.58,18.6,18.58,18.6,36296.0
2019-06-21 14:05:00,18.6,18.6,18.59,18.6,11092.0,18.6,18.6,18.59,18.6,11092.0
2019-06-21 14:10:00,18.6,18.6,18.59,18.6,6460.0,18.6,18.6,18.59,18.6,6460.0
2019-06-21 14:15:00,18.6,18.6,18.59,18.6,5200.0,18.6,18.6,18.59,18.6,5200.0
2019-06-21 14:20:00,18.59,18.6,18.59,18.59,29660.0,18.59,18.6,18.59,18.59,29660.0
2019-06-21 14:25:00,18.59,18.61,18.59,18.61,38444.0,18.59,18.61,18.59,18.61,38444.0
2019-06-21 14:30:00,18.61,18.63,18.6,18.63,55984.0,18.61,18.63,18.6,18.63,55984.0
2019-06-21 14:35:00,18.63,18.64,18.61,18.62,47528.0,18.63,18.64,18.61,18.62,47528.0
2019-06-21 14:40:00,18.62,18.63,18.61,18.62,41944.0,18.62,18.63,18.61,18.62,41944.0
2019-06-21 14:45:00,18.62,18.63,18.62,18.62,24036.0,18.62,18.63,18.62,18.62,24036.0
2019-06-21 14:50:00,18.63,18.64,18.62,18.64,26860.0,18.63,18.64,18.62,18.64,26860.0
2019-06-21 14:55:00,18.64,18.64,18.61,18.62,20868.0,18.64,18.64,18.61,18.62,20868.0
2019-06-21 15:00:00,18.62,18.63,18.61,18.63,21300.0,18.62,18.63,18.61,18.63,21300.0
2019-06-21 15:05:00,18.62,18.65,18.62,18.65,26548.0,18.62,18.65,18.62,18.65,26548.0
2019-06-21 15:10:00,18.65,18.65,18.64,18.65,17816.0,18.65,18.65,18.64,18.65,17816.0
2019-06-21 15:15:00,18.65,18.67,18.65,18.66,10684.0,18.65,18.67,18.65,18.66,10684.0
2019-06-21 15:20:00,18.66,18.66,18.65,18.65,17576.0,18.66,18.66,18.65,18.65,17576.0
2019-06-21 15:25:00,18.65,18.65,18.64,18.64,38548.0,18.65,18.65,18.64,18.64,38548.0
2019-06-21 15:30:00,18.64,18.65,18.63,18.64,36272.0,18.64,18.65,18.63,18.64,36272.0
2019-06-21 15:35:00,18.64,18.66,18.64,18.65,50128.0,18.64,18.66,18.64,18.65,50128.0
2019-06-21 15:40:00,18.65,18.66,18.64,18.65,61996.0,18.65,18.66,18.64,18.65,61996.0
2019-06-21 15:45:00,18.65,18.66,18.65,18.66,50304.0,18.65,18.66,18.65,18.66,50304.0
2019-06-21 15:50:00,18.66,18.66,18.61,18.63,74792.0,18.66,18.66,18.61,18.63,74792.0
2019-06-21 15:55:00,18.62,18.62,18.29,18.48,1796016.0,18.62,18.62,18.29,18.48,1796016.0
2019-06-24 09:30:00,18.56,18.57,18.47,18.51,57696.0,18.56,18.57,18.47,18.51,57696.0
2019-06-24 09:35:00,18.49,18.54,18.48,18.54,30420.0,18.49,18.54,18.48,18.54,30420.0
2019-06-24 09:40:00,18.54,18.57,18.54,18.56,15552.0,18.54,18.57,18.54,18.56,15552.0
2019-06-24 09:45:00,18.57,18.57,18.52,18.54,25536.0,18.57,18.57,18.52,18.54,25536.0
2019-06-24 09:50:00,18.56,18.58,18.53,18.53,40580.0,18.56,18.58,18.53,18.53,40580.0
2019-06-24 09:55:00,18.53,18.56,18.53,18.55,18056.0,18.53,18.56,18.53,18.55,18056.0
2019-06-24 10:00:00,18.54,18.56,18.51,18.54,46516.0,18.54,18.56,18.51,18.54,46516.0
2019-06-24 10:05:00,18.55,18.58,18.54,18.56,31248.0,18.55,18.58,18.54,18.56,31248.0
2019-06-24 10:10:00,18.56,18.58,18.54,18.54,39452.0,18.56,18.58,18.54,18.54,39452.0
2019-06-24 10:15:00,18.54,18.55,18.51,18.51,32436.0,18.54,18.55,18.51,18.51,32436.0
2019-06-24 10:20:00,18.5,18.53,18.5,18.53,23748.0,18.5,18.53,18.5,18.53,23748.0
2019-06-24 10:25:00,18.53,18.54,18.52,18.53,35236.0,18.53,18.54,18.52,18.53,35236.0
2019-06-24 10:30:00,18.53,18.55,18.5,18.54,45656.0,18.53,18.55,18.5,18.54,45656.0
2019-06-24 10:35:00,18.53,18.54,18.51,18.52,35308.0,18.53,18.54,18.51,18.52,35308.0
2019-06-24 10:40:00,18.52,18.53,18.52,18.53,34784.0,18.52,18.53,18.52,18.53,34784.0
2019-06-24 10:45:00,18.53,18.55,18.53,18.54,50728.0,18.53,18.55,18.53,18.54,50728.0
2019-06-24 10:50:00,18.54,18.55,18.53,18.55,28600.0,18.54,18.55,18.53,18.55,28600.0
2019-06-24 10:55:00,18.55,18.55,18.53,18.55,28852.0,18.55,18.55,18.53,18.55,28852.0
2019-06-24 11:00:00,18.54,18.55,18.54,18.55,21364.0,18.54,18.55,18.54,18.55,21364.0
2019-06-24 11:05:00,18.55,18.57,18.55,18.56,22288.0,18.55,18.57,18.55,18.56,22288.0
2019-06-24 11:10:00,18.57,18.57,18.55,18.57,32284.0,18.57,18.57,18.55,18.57,32284.0
2019-06-24 11:15:00,18.56,18.57,18.54,18.55,24160.0,18.56,18.57,18.54,18.55,24160.0
2019-06-24 11:20:00,18.55,18.55,18.53,18.54,17312.0,18.55,18.55,18.53,18.54,17312.0
2019-06-24 11:25:00,18.54,18.56,18.54,18.56,22892.0,18.54,18.56,18.54,18.56,22892.0
2019-06-24 11:30:00,18.55,18.56,18.54,18.54,22640.0,18.55,18.56,18.54,18.54,22640.0
2019-06-24 11:35:00,18.53,18.53,18.52,18.52,23288.0,18.53,18.53,18.52,18.52,23288.0
2019-06-24 11:40:00,18.53,18.54,18.53,18.53,22572.0,18.53,18.54,18.53,18.53,22572.0
2019-06-24 11:45:00,18.53,18.54,18.52,18.54,30740.0,18.53,18.54,18.52,18.54,30740.0
2019-06-24 11:50:00,18.54,18.57,18.53,18.56,28028.0,18.54,18.57,18.53,18.56,28028.0
2019-06-24 11:55:00,18.57,18.58,18.55,18.55,14900.0,18.57,18.58,18.55,18.55,14900.0
2019-06-24 12:00:00,18.55,18.57,18.55,18.55,37308.0,18.55,18.57,18.55,18.55,37308.0
2019-06-24 12:05:00,18.55,18.57,18.54,18.55,28580.0,18.55,18.57,18.54,18.55,28580.0
2019-06-24 12:10:00,18.55,18.56,18.54,18.56,29620.0,18.55,18.56,18.54,18.56,29620.0
2019-06-24 12:15:00,18.56,18.56,18.54,18.54,29064.0,18.56,18.56,18.54,18.54,29064.0
2019-06-24 12:20:00,18.54,18.56,18.54,18.56,21544.0,18.54,18.56,18.54,18.56,21544.0
2019-06-24 12:25:00,18.56,18.56,18.54,18.54,15232.0,18.56,18.56,18.54,18.54,15232.0
2019-06-24 12:30:00,18.55,18.56,18.54,18.55,29304.0,18.55,18.56,18.54,18.55,29304.0
2019-06-24 12:35:00,18.55,18.56,18.54,18.54,22096.0,18.55,18.56,18.54,18.54,22096.0
2019-06-24 12:40:00,18.54,18.56,18.53,18.54,53016.0,18.54,18.56,18.53,18.54,53016.0
2019-06-24 12:45:00,18.54,18.55,18.52,18.53,30100.0,18.54,18.55,18.52,18.53,30100.0
2019-06-24 12:50:00,18.53,18.54,18.53,18.53,25296.0,18.53,18.54,18.53,18.53,25296.0
2019-06-24 12:55:00,18.53,18.55,18.53,18.54,15396.0,18.53,18.55,18.53,18.54,15396.0
2019-06-24 13:00:00,18.54,18.56,18.54,18.54,14788.0,18.54,18.56,18.54,18.54,14788.0
2019-06-24 13:05:00,18.54,18.55,18.54,18.54,26536.0,18.54,18.55,18.54,18.54,26536.0
2019-06-24 13:10:00,18.55,18.55,18.53,18.53,25080.0,18.55,18.55,18.53,18.53,25080.0
2019-06-24 13:15:00,18.53,18.54,18.53,18.54,11772.0,18.53,18.54,18.53,18.54,11772.0
2019-06-24 13:20:00,18.53,18.54,18.52,18.52,21352.0,18.53,18.54,18.52,18.52,21352.0
2019-06-24 13:25:00,18.52,18.52,18.51,18.52,10384.0,18.52,18.52,18.51,18.52,10384.0
2019-06-24 13:30:00,18.52,18.53,18.5,18.53,74148.0,18.52,18.53,18.5,18.53,74148.0
2019-06-24 13:35:00,18.53,18.55,18.52,18.54,69512.0,18.53,18.55,18.52,18.54,69512.0
2019-06-24 13:40:00,18.54,18.55,18.52,18.53,52316.0,18.54,18.55,18.52,18.53,52316.0
2019-06-24 13:45:00,18.52,18.55,18.52,18.53,33120.0,18.52,18.55,18.52,18.53,33120.0
2019-06-24 13:50:00,18.53,18.53,18.5,18.51,41748.0,18.53,18.53,18.5,18.51,41748.0
2019-06-24 13:55:00,18.52,18.54,18.51,18.53,84648.0,18.52,18.54,18.51,18.53,84648.0
2019-06-24 14:00:00,18.53,18.55,18.52,18.53,53108.0,18.53,18.55,18.52,18.53,53108.0
2019-06-24 14:05:00,18.53,18.54,18.53,18.53,56644.0,18.53,18.54,18.53,18.53,56644.0
2019-06-24 14:10:00,18.53,18.53,18.49,18.5,24744.0,18.53,18.53,18.49,18.5,24744.0
2019-06-24 14:15:00,18.49,18.51,18.49,18.51,66924.0,18.49,18.51,18.49,18.51,66924.0
2019-06-24 14:20:00,18.5,18.52,18.5,18.51,82520.0,18.5,18.52,18.5,18.51,82520.0
2019-06-24 14:25:00,18.51,18.52,18.5,18.5,26628.0,18.51,18.52,18.5,18.5,26628.0
2019-06-24 14:30:00,18.51,18.51,18.5,18.5,28900.0,18.51,18.51,18.5,18.5,28900.0
2019-06-24 14:35:00,18.5,18.52,18.48,18.48,90180.0,18.5,18.52,18.48,18.48,90180.0
2019-06-24 14:40:00,18.49,18.49,18.47,18.49,40832.0,18.49,18.49,18.47,18.49,40832.0
2019-06-24 14:45:00,18.49,18.51,18.49,18.51,58116.0,18.49,18.51,18.49,18.51,58116.0
2019-06-24 14:50:00,18.51,18.53,18.5,18.5,43356.0,18.51,18.53,18.5,18.5,43356.0
2019-06-24 14:55:00,18.5,18.5,18.48,18.48,150536.0,18.5,18.5,18.48,18.48,150536.0
2019-06-24 15:00:00,18.48,18.49,18.46,18.47,76368.0,18.48,18.49,18.46,18.47,76368.0
2019-06-24 15:05:00,18.47,18.48,18.45,18.45,55200.0,18.47,18.48,18.45,18.45,55200.0
2019-06-24 15:10:00,18.46,18.49,18.45,18.48,57836.0,18.46,18.49,18.45,18.48,57836.0
2019-06-24 15:15:00,18.48,18.5,18.48,18.49,66436.0,18.48,18.5,18.48,18.49,66436.0
2019-06-24 15:20:00,18.49,18.5,18.49,18.49,63840.0,18.49,18.5,18.49,18.49,63840.0
2019-06-24 15:25:00,18.49,18.49,18.48,18.49,49856.0,18.49,18.49,18.48,18.49,49856.0
2019-06-24 15:30:00,18.49,18.5,18.48,18.49,50548.0,18.49,18.5,18.48,18.49,50548.0
2019-06-24 15:35:00,18.48,18.49,18.48,18.48,31320.0,18.48,18.49,18.48,18.48,31320.0
2019-06-24 15:40:00,18.49,18.5,18.48,18.49,77848.0,18.49,18.5,18.48,18.49,77848.0
2019-06-24 15:45:00,18.49,18.49,18.46,18.47,85424.0,18.49,18.49,18.46,18.47,85424.0
2019-06-24 15:50:00,18.47,18.47,18.45,18.46,120908.0,18.47,18.47,18.45,18.46,120908.0
2019-06-24 15:55:00,18.46,18.47,18.43,18.43,369688.0,18.46,18.47,18.43,18.43,369688.0
2019-06-25 09:30:00,18.47,18.49,18.43,18.45,30340.0,18.47,18.49,18.43,18.45,30340.0
2019-06-25 09:35:00,18.46,18.48,18.43,18.48,140152.0,18.46,18.48,18.43,18.48,140152.0
2019-06-25 09:40:00,18.49,18.5,18.46,18.47,27736.0,18.49,18.5,18.46,18.47,27736.0
2019-06-25 09:45:00,18.47,18.48,18.45,18.46,47964.0,18.47,18.48,18.45,18.46,47964.0
2019-06-25 09:50:00,18.46,18.5,18.46,18.5,46176.0,18.46,18.5,18.46,18.5,46176.0
2019-06-25 09:55:00,18.5,18.51,18.49,18.5,42756.0,18.5,18.51,18.49,18.5,42756.0
2019-06-25 10:00:00,18.5,18.5,18.49,18.49,22456.0,18.5,18.5,18.49,18.49,22456.0
2019-06-25 10:05:00,18.49,18.5,18.49,18.49,6800.0,18.49,18.5,18.49,18.49,6800.0
2019-06-25 10:10:00,18.49,18.5,18.47,18.5,34880.0,18.49,18.5,18.47,18.5,34880.0
2019-06-25 10:15:00,18.5,18.5,18.49,18.5,19512.0,18.5,18.5,18.49,18.5,19512.0
2019-06-25 10:20:00,18.49,18.5,18.49,18.5,122100.0,18.49,18.5,18.49,18.5,122100.0
2019-06-25 10:25:00,18.51,18.52,18.49,18.51,42272.0,18.51,18.52,18.49,18.51,42272.0
2019-06-25 10:30:00,18.51,18.51,18.49,18.49,14172.0,18.51,18.51,18.49,18.49,14172.0
2019-06-25 10:35:00,18.5,18.52,18.47,18.48,34552.0,18.5,18.52,18.47,18.48,34552.0
2019-06-25 10:40:00,18.48,18.51,18.48,18.48,31284.0,18.48,18.51,18.48,18.48,31284.0
2019-06-25 10:45:00,18.48,18.49,18.47,18.49,40276.0,18.48,18.49,18.47,18.49,40276.0
2019-06-25 10:50:00,18.48,18.5,18.48,18.5,27380.0,18.48,18.5,18.48,18.5,27380.0
2019-06-25 10:55:00,18.5,18.5,18.47,18.48,27000.0,18.5,18.5,18.47,18.48,27000.0
2019-06-25 11:00:00,18.48,18.5,18.43,18.46,1931664.0,18.48,18.5,18.43,18.46,1931664.0
2019-06-25 11:05:00,18.47,18.47,18.43,18.45,42860.0,18.47,18.47,18.43,18.45,42860.0
2019-06-25 11:10:00,18.45,18.45,18.43,18.44,37068.0,18.45,18.45,18.43,18.44,37068.0
2019-06-25 11:15:00,18.45,18.45,18.42,18.44,56840.0,18.45,18.45,18.42,18.44,56840.0
2019-06-25 11:20:00,18.45,18.45,18.43,18.45,26052.0,18.45,18.45,18.43,18.45,26052.0
2019-06-25 11:25:00,18.45,18.46,18.45,18.45,21672.0,18.45,18.46,18.45,18.45,21672.0
2019-06-25 11:30:00,18.45,18.46,18.45,18.45,20000.0,18.45,18.46,18.45,18.45,20000.0
2019-06-25 11:35:00,18.45,18.48,18.45,18.47,15448.0,18.45,18.48,18.45,18.47,15448.0
2019-06-25 11:40:00,18.47,18.5,18.47,18.49,46504.0,18.47,18.5,18.47,18.49,46504.0
2019-06-25 11:45:00,18.49,18.49,18.43,18.44,97776.0,18.49,18.49,18.43,18.44,97776.0
2019-06-25 11:50:00,18.43,18.46,18.43,18.46,50164.0,18.43,18.46,18.43,18.46,50164.0
2019-06-25 11:55:00,18.46,18.46,18.44,18.44,25480.0,18.46,18.46,18.44,18.44,25480.0
2019-06-25 12:00:00,18.44,18.45,18.43,18.43,17600.0,18.44,18.45,18.43,18.43,17600.0
2019-06-25 12:05:00,18.44,18.45,18.43,18.44,70136.0,18.44,18.45,18.43,18.44,70136.0
2019-06-25 12:10:00,18.44,18.45,18.43,18.45,34920.0,18.44,18.45,18.43,18.45,34920.0
2019-06-25 12:15:00,18.45,18.46,18.45,18.45,23864.0,18.45,18.46,18.45,18.45,23864.0
2019-06-25 12:20:00,18.46,18.49,18.46,18.48,48524.0,18.46,18.49,18.46,18.48,48524.0
2019-06-25 12:25:00,18.48,18.48,18.45,18.46,10080.0,18.48,18.48,18.45,18.46,10080.0
2019-06-25 12:30:00,18.46,18.46,18.44,18.44,41276.0,18.46,18.46,18.44,18.44,41276.0
2019-06-25 12:35:00,18.45,18.45,18.41,18.42,30484.0,18.45,18.45,18.41,18.42,30484.0
2019-06-25 12:40:00,18.42,18.42,18.4,18.4,37472.0,18.42,18.42,18.4,18.4,37472.0
2019-06-25 12:45:00,18.4,18.43,18.4,18.43,41780.0,18.4,18.43,18.4,18.43,41780.0
2019-06-25 12:50:00,18.42,18.45,18.42,18.45,52760.0,18.42,18.45,18.42,18.45,52760.0
2019-06-25 12:55:00,18.45,18.45,18.44,18.44,26880.0,18.45,18.45,18.44,18.44,26880.0
2019-06-25 13:00:00,18.44,18.44,18.4,18.44,72928.0,18.44,18.44,18.4,18.44,72928.0
2019-06-25 13:05:00,18.44,18.44,18.41,18.43,44892.0,18.44,18.44,18.41,18.43,44892.0
2019-06-25 13:10:00,18.42,18.42,18.41,18.41,19708.0,18.42,18.42,18.41,18.41,19708.0
2019-06-25 13:15:00,18.41,18.41,18.4,18.4,40900.0,18.41,18.41,18.4,18.4,40900.0
2019-06-25 13:20:00,18.4,18.4,18.38,18.38,23176.0,18.4,18.4,18.38,18.38,23176.0
2019-06-25 13:25:00,18.38,18.4,18.38,18.4,155280.0,18.38,18.4,18.38,18.4,155280.0
2019-06-25 13:30:00,18.39,18.44,18.39,18.43,56680.0,18.39,18.44,18.39,18.43,56680.0
2019-06-25 13:35:00,18.44,18.44,18.42,18.43,43024.0,18.44,18.44,18.42,18.43,43024.0
2019-06-25 13:40:00,18.42,18.44,18.42,18.43,29800.0,18.42,18.44,18.42,18.43,29800.0
2019-06-25 13:45:00,18.45,18.47,18.44,18.45,56664.0,18.45,18.47,18.44,18.45,56664.0
2019-06-25 13:50:00,18.46,18.48,18.46,18.46,21156.0,18.46,18.48,18.46,18.46,21156.0
2019-06-25 13:55:00,18.45,18.47,18.45,18.46,10800.0,18.45,18.47,18.45,18.46,10800.0
2019-06-25 14:00:00,18.46,18.47,18.46,18.46,20272.0,18.46,18.47,18.46,18.46,20272.0
2019-06-25 14:05:00,18.46,18.46,18.45,18.45,20468.0,18.46,18.46,18.45,18.45,20468.0
2019-06-25 14:10:00,18.45,18.46,18.45,18.46,17500.0,18.45,18.46,18.45,18.46,17500.0
2019-06-25 14:15:00,18.46,18.46,18.42,18.42,54044.0,18.46,18.46,18.42,18.42,54044.0
2019-06-25 14:20:00,18.42,18.42,18.4,18.4,21860.0,18.42,18.42,18.4,18.4,21860.0
2019-06-25 14:25:00,18.4,18.4,18.37,18.38,54544.0,18.4,18.4,18.37,18.38,54544.0
2019-06-25 14:30:00,18.38,18.39,18.38,18.38,35312.0,18.38,18.39,18.38,18.38,35312.0
2019-06-25 14:35:00,18.38,18.38,18.36,18.36,46040.0,18.38,18.38,18.36,18.36,46040.0
2019-06-25 14:40:00,18.36,18.36,18.31,18.31,53440.0,18.36,18.36,18.31,18.31,53440.0
2019-06-25 14:45:00,18.31,18.34,18.3,18.34,52828.0,18.31,18.34,18.3,18.34,52828.0
2019-06-25 14:50:00,18.35,18.37,18.34,18.36,69956.0,18.35,18.37,18.34,18.36,69956.0
2019-06-25 14:55:00,18.36,18.4,18.36,18.39,33824.0,18.36,18.4,18.36,18.39,33824.0
2019-06-25 15:00:00,18.4,18.41,18.39,18.39,41796.0,18.4,18.41,18.39,18.39,41796.0
2019-06-25 15:05:00,18.4,18.41,18.39,18.4,27848.0,18.4,18.41,18.39,18.4,27848.0
2019-06-25 15:10:00,18.4,18.4,18.36,18.36,17648.0,18.4,18.4,18.36,18.36,17648.0
2019-06-25 15:15:00,18.36,18.36,18.35,18.36,20308.0,18.36,18.36,18.35,18.36,20308.0
2019-06-25 15:20:00,18.35,18.36,18.35,18.36,45056.0,18.35,18.36,18.35,18.36,45056.0
2019-06-25 15:25:00,18.36,18.37,18.35,18.36,42288.0,18.36,18.37,18.35,18.36,42288.0
2019-06-25 15:30:00,18.36,18.37,18.35,18.35,17396.0,18.36,18.37,18.35,18.35,17396.0
2019-06-25 15:35:00,18.35,18.38,18.35,18.36,64892.0,18.35,18.38,18.35,18.36,64892.0
2019-06-25 15:40:00,18.37,18.37,18.33,18.34,31848.0,18.37,18.37,18.33,18.34,31848.0
2019-06-25 15:45:00,18.34,18.35,18.31,18.33,61032.0,18.34,18.35,18.31,18.33,61032.0
2019-06-25 15:50:00,18.32,18.33,18.31,18.33,76180.0,18.32,18.33,18.31,18.33,76180.0
2019-06-25 15:55:00,18.33,18.38,18.33,18.35,200540.0,18.33,18.38,18.33,18.35,200540.0
2019-06-26 09:30:00,18.43,18.47,18.35,18.47,33288.0,18.43,18.47,18.35,18.47,33288.0
2019-06-26 09:35:00,18.47,18.49,18.47,18.48,48548.0,18.47,18.49,18.47,18.48,48548.0
2019-06-26 09:40:00,18.47,18.49,18.43,18.43,35852.0,18.47,18.49,18.43,18.43,35852.0
2019-06-26 09:45:00,18.43,18.43,18.36,18.37,23700.0,18.43,18.43,18.36,18.37,23700.0
2019-06-26 09:50:00,18.36,18.38,18.34,18.36,23080.0,18.36,18.38,18.34,18.36,23080.0
2019-06-26 09:55:00,18.36,18.4,18.36,18.4,7216.0,18.36,18.4,18.36,18.4,7216.0
2019-06-26 10:00:00,18.39,18.39,18.3,18.31,53808.0,18.39,18.39,18.3,18.31,53808.0
2019-06-26 10:05:00,18.3,18.33,18.3,18.32,48960.0,18.3,18.33,18.3,18.32,48960.0
2019-06-26 10:10:00,18.34,18.34,18.32,18.32,30640.0,18.34,18.34,18.32,18.32,30640.0
2019-06-26 10:15:00,18.33,18.33,18.27,18.27,41996.0,18.33,18.33,18.27,18.27,41996.0
2019-06-26 10:20:00,18.26,18.32,18.26,18.29,65272.0,18.26,18.32,18.26,18.29,65272.0
2019-06-26 10:25:00,18.28,18.36,18.28,18.36,33280.0,18.28,18.36,18.28,18.36,33280.0
2019-06-26 10:30:00,18.35,18.35,18.3,18.32,25700.0,18.35,18.35,18.3,18.32,25700.0
2019-06-26 10:35:00,18.32,18.35,18.32,18.34,42472.0,18.32,18.35,18.32,18.34,42472.0
2019-06-26 10:40:00,18.34,18.36,18.34,18.36,14976.0,18.34,18.36,18.34,18.36,14976.0
2019-06-26 10:45:00,18.36,18.37,18.36,18.37,8900.0,18.36,18.37,18.36,18.37,8900.0
2019-06-26 10:50:00,18.38,18.38,18.31,18.31,101204.0,18.38,18.38,18.31,18.31,101204.0
2019-06-26 10:55:00,18.31,18.32,18.29,18.3,53668.0,18.31,18.32,18.29,18.3,53668.0
2019-06-26 11:00:00,18.3,18.35,18.29,18.35,64480.0,18.3,18.35,18.29,18.35,64480.0
2019-06-26 11:05:00,18.35,18.36,18.33,18.36,42696.0,18.35,18.36,18.33,18.36,42696.0
2019-06-26 11:10:00,18.36,18.38,18.36,18.36,20152.0,18.36,18.38,18.36,18.36,20152.0
2019-06-26 11:15:00,18.38,18.38,18.36,18.36,17552.0,18.38,18.38,18.36,18.36,17552.0
2019-06-26 11:20:00,18.36,18.38,18.36,18.36,23192.0,18.36,18.38,18.36,18.36,23192.0
2019-06-26 11:25:00,18.36,18.37,18.35,18.37,21276.0,18.36,18.37,18.35,18.37,21276.0
2019-06-26 11:30:00,18.37,18.37,18.35,18.35,22196.0,18.37,18.37,18.35,18.35,22196.0
2019-06-26 11:35:00,18.36,18.37,18.35,18.36,9296.0,18.36,18.37,18.35,18.36,9296.0
2019-06-26 11:40:00,18.36,18.38,18.36,18.38,16724.0,18.36,18.38,18.36,18.38,16724.0
2019-06-26 11:45:00,18.38,18.39,18.37,18.38,26640.0,18.38,18.39,18.37,18.38,26640.0
2019-06-26 11:50:00,18.38,18.38,18.37,18.37,15660.0,18.38,18.38,18.37,18.37,15660.0
2019-06-26 11:55:00,18.37,18.4,18.37,18.4,8888.0,18.37,18.4,18.37,18.4,8888.0
2019-06-26 12:00:00,18.4,18.41,18.38,18.38,14684.0,18.4,18.41,18.38,18.38,14684.0
2019-06-26 12:05:00,18.39,18.39,18.36,18.37,33716.0,18.39,18.39,18.36,18.37,33716.0
2019-06-26 12:10:00,18.37,18.38,18.36,18.37,8400.0,18.37,18.38,18.36,18.37,8400.0
2019-06-26 12:15:00,18.38,18.38,18.34,18.34,20496.0,18.38,18.38,18.34,18.34,20496.0
2019-06-26 12:20:00,18.34,18.34,18.33,18.33,36188.0,18.34,18.34,18.33,18.33,36188.0
2019-06-26 12:25:00,18.33,18.33,18.32,18.33,12516.0,18.33,18.33,18.32,18.33,12516.0
2019-06-26 12:30:00,18.33,18.33,18.32,18.32,32992.0,18.33,18.33,18.32,18.32,32992.0
2019-06-26 12:35:00,18.32,18.34,18.32,18.33,20756.0,18.32,18.34,18.32,18.33,20756.0
2019-06-26 12:40:00,18.33,18.35,18.32,18.35,22452.0,18.33,18.35,18.32,18.35,22452.0
2019-06-26 12:45:00,18.35,18.35,18.33,18.33,33992.0,18.35,18.35,18.33,18.33,33992.0
2019-06-26 12:50:00,18.33,18.34,18.33,18.33,13700.0,18.33,18.34,18.33,18.33,13700.0
2019-06-26 12:55:00,18.34,18.36,18.34,18.35,36740.0,18.34,18.36,18.34,18.35,36740.0
2019-06-26 13:00:00,18.34,18.35,18.32,18.33,15332.0,18.34,18.35,18.32,18.33,15332.0
2019-06-26 13:05:00,18.33,18.33,18.31,18.32,94760.0,18.33,18.33,18.31,18.32,94760.0
2019-06-26 13:10:00,18.32,18.33,18.32,18.32,17860.0,18.32,18.33,18.32,18.32,17860.0
2019-06-26 13:15:00,18.32,18.33,18.32,18.33,23144.0,18.32,18.33,18.32,18.33,23144.0
2019-06-26 13:20:00,18.34,18.35,18.34,18.34,23288.0,18.34,18.35,18.34,18.34,23288.0
2019-06-26 13:25:00,18.34,18.34,18.33,18.33,6400.0,18.34,18.34,18.33,18.33,6400.0
2019-06-26 13:30:00,18.32,18.32,18.32,18.32,14844.0,18.32,18.32,18.32,18.32,14844.0
2019-06-26 13:35:00,18.32,18.33,18.31,18.32,19960.0,18.32,18.33,18.31,18.32,19960.0
2019-06-26 13:40:00,18.32,18.32,18.31,18.31,13824.0,18.32,18.32,18.31,18.31,13824.0
2019-06-26 13:45:00,18.31,18.32,18.3,18.31,52244.0,18.31,18.32,18.3,18.31,52244.0
2019-06-26 13:50:00,18.31,18.33,18.3,18.31,54440.0,18.31,18.33,18.3,18.31,54440.0
2019-06-26 13:55:00,18.32,18.34,18.32,18.34,38320.0,18.32,18.34,18.32,18.34,38320.0
2019-06-26 14:00:00,18.34,18.35,18.33,18.34,30980.0,18.34,18.35,18.33,18.34,30980.0
2019-06-26 14:05:00,18.34,18.34,18.31,18.31,46700.0,18.34,18.34,18.31,18.31,46700.0
2019-06-26 14:10:00,18.31,18.33,18.31,18.33,72256.0,18.31,18.33,18.31,18.33,72256.0
2019-06-26 14:15:00,18.34,18.35,18.34,18.35,39588.0,18.34,18.35,18.34,18.35,39588.0
2019-06-26 14:20:00,18.35,18.36,18.33,18.33,45380.0,18.35,18.36,18.33,18.33,45380.0
2019-06-26 14:25:00,18.33,18.35,18.33,18.35,42616.0,18.33,18.35,18.33,18.35,42616.0
2019-06-26 14:30:00,18.35,18.36,18.34,18.35,34416.0,18.35,18.36,18.34,18.35,34416.0
2019-06-26 14:35:00,18.35,18.35,18.31,18.31,35320.0,18.35,18.35,18.31,18.31,35320.0
2019-06-26 14:40:00,18.31,18.32,18.27,18.27,158480.0,18.31,18.32,18.27,18.27,158480.0
2019-06-26 14:45:00,18.28,18.32,18.28,18.32,42264.0,18.28,18.32,18.28,18.32,42264.0
2019-06-26 14:50:00,18.32,18.33,18.31,18.31,33492.0,18.32,18.33,18.31,18.31,33492.0
2019-06-26 14:55:00,18.31,18.34,18.31,18.34,17588.0,18.31,18.34,18.31,18.34,17588.0
2019-06-26 15:00:00,18.34,18.36,18.34,18.35,18888.0,18.34,18.36,18.34,18.35,18888.0
2019-06-26 15:05:00,18.35,18.36,18.34,18.36,41504.0,18.35,18.36,18.34,18.36,41504.0
2019-06-26 15:10:00,18.36,18.36,18.33,18.34,49516.0,18.36,18.36,18.33,18.34,49516.0
2019-06-26 15:15:00,18.34,18.35,18.34,18.34,29060.0,18.34,18.35,18.34,18.34,29060.0
2019-06-26 15:20:00,18.34,18.35,18.34,18.34,34128.0,18.34,18.35,18.34,18.34,34128.0
2019-06-26 15:25:00,18.34,18.35,18.34,18.35,37760.0,18.34,18.35,18.34,18.35,37760.0
2019-06-26 15:30:00,18.35,18.36,18.35,18.35,23624.0,18.35,18.36,18.35,18.35,23624.0
2019-06-26 15:35:00,18.35,18.37,18.35,18.37,19760.0,18.35,18.37,18.35,18.37,19760.0
2019-06-26 15:40:00,18.37,18.38,18.37,18.37,28864.0,18.37,18.38,18.37,18.37,28864.0
2019-06-26 15:45:00,18.36,18.37,18.35,18.36,33032.0,18.36,18.37,18.35,18.36,33032.0
2019-06-26 15:50:00,18.36,18.36,18.35,18.35,69992.0,18.36,18.36,18.35,18.35,69992.0
2019-06-26 15:55:00,18.35,18.36,18.33,18.35,257636.0,18.35,18.36,18.33,18.35,257636.0
2019-06-27 09:30:00,18.35,18.45,18.25,18.41,56812.0,18.35,18.45,18.25,18.41,56812.0
2019-06-27 09:35:00,18.36,18.36,18.31,18.35,5776.0,18.36,18.36,18.31,18.35,5776.0
2019-06-27 09:40:00,18.37,18.42,18.37,18.42,25352.0,18.37,18.42,18.37,18.42,25352.0
2019-06-27 09:45:00,18.4,18.4,18.37,18.38,3540.0,18.4,18.4,18.37,18.38,3540.0
2019-06-27 09:50:00,18.39,18.41,18.38,18.41,2800.0,18.39,18.41,18.38,18.41,2800.0
2019-06-27 09:55:00,18.43,18.44,18.41,18.41,18240.0,18.43,18.44,18.41,18.41,18240.0
2019-06-27 10:00:00,18.41,18.41,18.37,18.39,10420.0,18.41,18.41,18.37,18.39,10420.0
2019-06-27 10:05:00,18.4,18.42,18.38,18.41,4800.0,18.4,18.42,18.38,18.41,4800.0
2019-06-27 10:10:00,18.41,18.41,18.39,18.39,6800.0,18.41,18.41,18.39,18.39,6800.0
2019-06-27 10:15:00,18.39,18.4,18.37,18.37,12900.0,18.39,18.4,18.37,18.37,12900.0
2019-06-27 10:20:00,18.38,18.38,18.36,18.37,6800.0,18.38,18.38,18.36,18.37,6800.0
2019-06-27 10:25:00,18.36,18.36,18.33,18.34,96716.0,18.36,18.36,18.33,18.34,96716.0
2019-06-27 10:30:00,18.35,18.36,18.34,18.36,9836.0,18.35,18.36,18.34,18.36,9836.0
2019-06-27 10:35:00,18.36,18.37,18.36,18.36,12900.0,18.36,18.37,18.36,18.36,12900.0
2019-06-27 10:40:00,18.36,18.36,18.35,18.35,9772.0,18.36,18.36,18.35,18.35,9772.0
2019-06-27 10:45:00,18.35,18.36,18.35,18.36,3988.0,18.35,18.36,18.35,18.36,3988.0
2019-06-27 10:50:00,18.36,18.37,18.36,18.37,6800.0,18.36,18.37,18.36,18.37,6800.0
2019-06-27 10:55:00,18.36,18.37,18.35,18.36,18332.0,18.36,18.37,18.35,18.36,18332.0
2019-06-27 11:00:00,18.36,18.36,18.35,18.35,16944.0,18.36,18.36,18.35,18.35,16944.0
2019-06-27 11:05:00,18.35,18.36,18.35,18.36,10280.0,18.35,18.36,18.35,18.36,10280.0
2019-06-27 11:10:00,18.36,18.36,18.33,18.34,12412.0,18.36,18.36,18.33,18.34,12412.0
2019-06-27 11:15:00,18.33,18.35,18.32,18.32,32768.0,18.33,18.35,18.32,18.32,32768.0
2019-06-27 11:20:00,18.32,18.33,18.32,18.32,14560.0,18.32,18.33,18.32,18.32,14560.0
2019-06-27 11:25:00,18.32,18.32,18.31,18.31,7200.0,18.32,18.32,18.31,18.31,7200.0
2019-06-27 11:30:00,18.3,18.31,18.29,18.3,13320.0,18.3,18.31,18.29,18.3,13320.0
2019-06-27 11:35:00,18.3,18.32,18.29,18.31,13352.0,18.3,18.32,18.29,18.31,13352.0
2019-06-27 11:40:00,18.31,18.31,18.3,18.31,8912.0,18.31,18.31,18.3,18.31,8912.0
2019-06-27 11:45:00,18.3,18.3,18.29,18.29,12920.0,18.3,18.3,18.29,18.29,12920.0
2019-06-27 11:50:00,18.3,18.32,18.3,18.32,24112.0,18.3,18.32,18.3,18.32,24112.0
2019-06-27 11:55:00,18.32,18.33,18.31,18.31,47136.0,18.32,18.33,18.31,18.31,47136.0
2019-06-27 12:00:00,18.32,18.32,18.31,18.31,8100.0,18.32,18.32,18.31,18.31,8100.0
2019-06-27 12:05:00,18.31,18.33,18.31,18.33,14440.0,18.31,18.33,18.31,18.33,14440.0
2019-06-27 12:10:00,18.33,18.34,18.32,18.33,12900.0,18.33,18.34,18.32,18.33,12900.0
2019-06-27 12:15:00,18.33,18.34,18.32,18.34,19372.0,18.33,18.34,18.32,18.34,19372.0
2019-06-27 12:20:00,18.34,18.35,18.33,18.34,10320.0,18.34,18.35,18.33,18.34,10320.0
2019-06-27 12:25:00,18.34,18.35,18.33,18.35,16536.0,18.34,18.35,18.33,18.35,16536.0
2019-06-27 12:30:00,18.35,18.36,18.34,18.36,12572.0,18.35,18.36,18.34,18.36,12572.0
2019-06-27 12:35:00,18.36,18.38,18.36,18.37,11648.0,18.36,18.38,18.36,18.37,11648.0
2019-06-27 12:40:00,18.37,18.37,18.35,18.36,26720.0,18.37,18.37,18.35,18.36,26720.0
2019-06-27 12:45:00,18.36,18.37,18.36,18.36,13300.0,18.36,18.37,18.36,18.36,13300.0
2019-06-27 12:50:00,18.36,18.36,18.35,18.35,12696.0,18.36,18.36,18.35,18.35,12696.0
2019-06-27 12:55:00,18.34,18.35,18.34,18.34,71328.0,18.34,18.35,18.34,18.34,71328.0
2019-06-27 13:00:00,18.34,18.36,18.34,18.35,11776.0,18.34,18.36,18.34,18.35,11776.0
2019-06-27 13:05:00,18.35,18.35,18.34,18.34,6144.0,18.35,18.35,18.34,18.34,6144.0
2019-06-27 13:10:00,18.35,18.35,18.34,18.35,9556.0,18.35,18.35,18.34,18.35,9556.0
2019-06-27 13:15:00,18.35,18.35,18.33,18.33,8000.0,18.35,18.35,18.33,18.33,8000.0
2019-06-27 13:20:00,18.33,18.35,18.33,18.35,15600.0,18.33,18.35,18.33,18.35,15600.0
2019-06-27 13:25:00,18.35,18.35,18.35,18.35,5700.0,18.35,18.35,18.35,18.35,5700.0
2019-06-27 13:30:00,18.35,18.36,18.35,18.35,21404.0,18.35,18.36,18.35,18.35,21404.0
2019-06-27 13:35:00,18.35,18.36,18.34,18.34,12008.0,18.35,18.36,18.34,18.34,12008.0
2019-06-27 13:40:00,18.34,18.36,18.34,18.36,15200.0,18.34,18.36,18.34,18.36,15200.0
2019-06-27 13:45:00,18.36,18.36,18.34,18.34,14180.0,18.36,18.36,18.34,18.34,14180.0
2019-06-27 13:50:00,18.35,18.35,18.34,18.35,12928.0,18.35,18.35,18.34,18.35,12928.0
2019-06-27 13:55:00,18.35,18.36,18.35,18.36,20156.0,18.35,18.36,18.35,18.36,20156.0
2019-06-27 14:00:00,18.36,18.38,18.36,18.36,18948.0,18.36,18.38,18.36,18.36,18948.0
2019-06-27 14:05:00,18.35,18.37,18.35,18.36,11944.0,18.35,18.37,18.35,18.36,11944.0
2019-06-27 14:10:00,18.36,18.37,18.36,18.36,6808.0,18.36,18.37,18.36,18.36,6808.0
2019-06-27 14:15:00,18.36,18.38,18.35,18.36,28952.0,18.36,18.38,18.35,18.36,28952.0
2019-06-27 14:20:00,18.35,18.36,18.35,18.35,6800.0,18.35,18.36,18.35,18.35,6800.0
2019-06-27 14:25:00,18.36,18.36,18.36,18.36,7836.0,18.36,18.36,18.36,18.36,7836.0
2019-06-27 14:30:00,18.36,18.37,18.36,18.36,13636.0,18.36,18.37,18.36,18.36,13636.0
2019-06-27 14:35:00,18.36,18.37,18.36,18.36,13924.0,18.36,18.37,18.36,18.36,13924.0
2019-06-27 14:40:00,18.36,18.36,18.36,18.36,13372.0,18.36,18.36,18.36,18.36,13372.0
2019-06-27 14:45:00,18.36,18.36,18.35,18.35,9600.0,18.36,18.36,18.35,18.35,9600.0
2019-06-27 14:50:00,18.35,18.36,18.35,18.36,50548.0,18.35,18.36,18.35,18.36,50548.0
2019-06-27 14:55:00,18.36,18.37,18.35,18.35,23300.0,18.36,18.37,18.35,18.35,23300.0
2019-06-27 15:00:00,18.36,18.36,18.35,18.36,10736.0,18.36,18.36,18.35,18.36,10736.0
2019-06-27 15:05:00,18.36,18.37,18.36,18.37,30356.0,18.36,18.37,18.36,18.37,30356.0
2019-06-27 15:10:00,18.37,18.39,18.36,18.39,35480.0,18.37,18.39,18.36,18.39,35480.0
2019-06-27 15:15:00,18.39,18.4,18.38,18.39,29336.0,18.39,18.4,18.38,18.39,29336.0
2019-06-27 15:20:00,18.39,18.39,18.38,18.38,35776.0,18.39,18.39,18.38,18.38,35776.0
2019-06-27 15:25:00,18.38,18.4,18.38,18.39,24964.0,18.38,18.4,18.38,18.39,24964.0
2019-06-27 15:30:00,18.39,18.39,18.36,18.36,35720.0,18.39,18.39,18.36,18.36,35720.0
2019-06-27 15:35:00,18.36,18.37,18.36,18.37,33168.0,18.36,18.37,18.36,18.37,33168.0
2019-06-27 15:40:00,18.37,18.37,18.36,18.36,31056.0,18.37,18.37,18.36,18.36,31056.0
2019-06-27 15:45:00,18.36,18.36,18.34,18.35,48388.0,18.36,18.36,18.34,18.35,48388.0
2019-06-27 15:50:00,18.35,18.36,18.35,18.35,86648.0,18.35,18.36,18.35,18.35,86648.0
2019-06-27 15:55:00,18.35,18.36,18.34,18.34,304336.0,18.35,18.36,18.34,18.34,304336.0
2019-06-28 09:30:00,18.36,18.4,18.28,18.28,77408.0,18.36,18.4,18.28,18.28,77408.0
2019-06-28 09:35:00,18.26,18.28,18.22,18.28,46776.0,18.26,18.28,18.22,18.28,46776.0
2019-06-28 09:40:00,18.27,18.31,18.27,18.3,33192.0,18.27,18.31,18.27,18.3,33192.0
2019-06-28 09:45:00,18.31,18.32,18.3,18.31,15344.0,18.31,18.32,18.3,18.31,15344.0
2019-06-28 09:50:00,18.3,18.31,18.29,18.3,22004.0,18.3,18.31,18.29,18.3,22004.0
2019-06-28 09:55:00,18.31,18.33,18.28,18.3,12756.0,18.31,18.33,18.28,18.3,12756.0
2019-06-28 10:00:00,18.29,18.36,18.29,18.36,40800.0,18.29,18.36,18.29,18.36,40800.0
2019-06-28 10:05:00,18.36,18.36,18.33,18.33,37640.0,18.36,18.36,18.33,18.33,37640.0
2019-06-28 10:10:00,18.33,18.36,18.31,18.36,19200.0,18.33,18.36,18.31,18.36,19200.0
2019-06-28 10:15:00,18.36,18.42,18.36,18.41,60564.0,18.36,18.42,18.36,18.41,60564.0
2019-06-28 10:20:00,18.41,18.45,18.39,18.45,49220.0,18.41,18.45,18.39,18.45,49220.0
2019-06-28 10:25:00,18.44,18.45,18.42,18.42,28120.0,18.44,18.45,18.42,18.42,28120.0
2019-06-28 10:30:00,18.42,18.44,18.42,18.44,13448.0,18.42,18.44,18.42,18.44,13448.0
2019-06-28 10:35:00,18.44,18.45,18.43,18.44,26700.0,18.44,18.45,18.43,18.44,26700.0
2019-06-28 10:40:00,18.44,18.44,18.41,18.41,24568.0,18.44,18.44,18.41,18.41,24568.0
2019-06-28 10:45:00,18.42,18.43,18.41,18.42,13000.0,18.42,18.43,18.41,18.42,13000.0
2019-06-28 10:50:00,18.42,18.43,18.4,18.43,12400.0,18.42,18.43,18.4,18.43,12400.0
2019-06-28 10:55:00,18.43,18.45,18.42,18.44,58136.0,18.43,18.45,18.42,18.44,58136.0
2019-06-28 11:00:00,18.44,18.44,18.39,18.39,98288.0,18.44,18.44,18.39,18.39,98288.0
2019-06-28 11:05:00,18.4,18.42,18.36,18.41,30748.0,18.4,18.42,18.36,18.41,30748.0
2019-06-28 11:10:00,18.41,18.45,18.41,18.43,22500.0,18.41,18.45,18.41,18.43,22500.0
2019-06-28 11:15:00,18.44,18.45,18.43,18.43,52280.0,18.44,18.45,18.43,18.43,52280.0
2019-06-28 11:20:00,18.44,18.46,18.44,18.45,12220.0,18.44,18.46,18.44,18.45,12220.0
2019-06-28 11:25:00,18.45,18.48,18.45,18.48,22136.0,18.45,18.48,18.45,18.48,22136.0
2019-06-28 11:30:00,18.47,18.48,18.46,18.46,12000.0,18.47,18.48,18.46,18.46,12000.0
2019-06-28 11:35:00,18.46,18.46,18.44,18.45,12332.0,18.46,18.46,18.44,18.45,12332.0
2019-06-28 11:40:00,18.45,18.45,18.43,18.44,23600.0,18.45,18.45,18.43,18.44,23600.0
2019-06-28 11:45:00,18.43,18.44,18.41,18.41,26344.0,18.43,18.44,18.41,18.41,26344.0
2019-06-28 11:50:00,18.41,18.43,18.41,18.42,15784.0,18.41,18.43,18.41,18.42,15784.0
2019-06-28 11:55:00,18.43,18.45,18.43,18.43,24352.0,18.43,18.45,18.43,18.43,24352.0
2019-06-28 12:00:00,18.43,18.44,18.43,18.43,36316.0,18.43,18.44,18.43,18.43,36316.0
2019-06-28 12:05:00,18.43,18.44,18.43,18.44,27456.0,18.43,18.44,18.43,18.44,27456.0
2019-06-28 12:10:00,18.44,18.45,18.44,18.45,11584.0,18.44,18.45,18.44,18.45,11584.0
2019-06-28 12:15:00,18.45,18.47,18.45,18.46,23988.0,18.45,18.47,18.45,18.46,23988.0
2019-06-28 12:20:00,18.46,18.49,18.45,18.48,28056.0,18.46,18.49,18.45,18.48,28056.0
2019-06-28 12:25:00,18.48,18.49,18.47,18.48,17576.0,18.48,18.49,18.47,18.48,17576.0
2019-06-28 12:30:00,18.48,18.48,18.46,18.48,70496.0,18.48,18.48,18.46,18.48,70496.0
2019-06-28 12:35:00,18.48,18.5,18.48,18.5,26620.0,18.48,18.5,18.48,18.5,26620.0
2019-06-28 12:40:00,18.5,18.51,18.5,18.5,15912.0,18.5,18.51,18.5,18.5,15912.0
2019-06-28 12:45:00,18.5,18.5,18.48,18.5,26860.0,18.5,18.5,18.48,18.5,26860.0
2019-06-28 12:50:00,18.49,18.5,18.49,18.5,14636.0,18.49,18.5,18.49,18.5,14636.0
2019-06-28 12:55:00,18.49,18.5,18.49,18.5,20960.0,18.49,18.5,18.49,18.5,20960.0
2019-06-28 13:00:00,18.5,18.5,18.48,18.49,30768.0,18.5,18.5,18.48,18.49,30768.0
2019-06-28 13:05:00,18.49,18.49,18.48,18.49,42400.0,18.49,18.49,18.48,18.49,42400.0
2019-06-28 13:10:00,18.49,18.5,18.49,18.5,32736.0,18.49,18.5,18.49,18.5,32736.0
2019-06-28 13:15:00,18.5,18.5,18.49,18.5,50900.0,18.5,18.5,18.49,18.5,50900.0
2019-06-28 13:20:00,18.5,18.5,18.49,18.49,20324.0,18.5,18.5,18.49,18.49,20324.0
2019-06-28 13:25:00,18.49,18.5,18.48,18.49,19000.0,18.49,18.5,18.48,18.49,19000.0
2019-06-28 13:30:00,18.49,18.49,18.48,18.49,43116.0,18.49,18.49,18.48,18.49,43116.0
2019-06-28 13:35:00,18.49,18.52,18.49,18.51,33588.0,18.49,18.52,18.49,18.51,33588.0
2019-06-28 13:40:00,18.52,18.53,18.51,18.51,45024.0,18.52,18.53,18.51,18.51,45024.0
2019-06-28 13:45:00,18.51,18.51,18.5,18.5,70964.0,18.51,18.51,18.5,18.5,70964.0
2019-06-28 13:50:00,18.5,18.5,18.48,18.48,67972.0,18.5,18.5,18.48,18.48,67972.0
2019-06-28 13:55:00,18.48,18.5,18.47,18.5,51328.0,18.48,18.5,18.47,18.5,51328.0
2019-06-28 14:00:00,18.5,18.51,18.49,18.5,36420.0,18.5,18.51,18.49,18.5,36420.0
2019-06-28 14:05:00,18.5,18.53,18.5,18.53,43924.0,18.5,18.53,18.5,18.53,43924.0
2019-06-28 14:10:00,18.53,18.54,18.52,18.53,52144.0,18.53,18.54,18.52,18.53,52144.0
2019-06-28 14:15:00,18.53,18.54,18.52,18.53,33804.0,18.53,18.54,18.52,18.53,33804.0
2019-06-28 14:20:00,18.53,18.54,18.52,18.52,25700.0,18.53,18.54,18.52,18.52,25700.0
2019-06-28 14:25:00,18.52,18.54,18.52,18.54,38616.0,18.52,18.54,18.52,18.54,38616.0
2019-06-28 14:30:00,18.54,18.55,18.54,18.54,35612.0,18.54,18.55,18.54,18.54,35612.0
2019-06-28 14:35:00,18.54,18.55,18.53,18.54,32012.0,18.54,18.55,18.53,18.54,32012.0
2019-06-28 14:40:00,18.54,18.56,18.54,18.55,24248.0,18.54,18.56,18.54,18.55,24248.0
2019-06-28 14:45:00,18.55,18.56,18.54,18.54,42600.0,18.55,18.56,18.54,18.54,42600.0
2019-06-28 14:50:00,18.55,18.55,18.52,18.53,65820.0,18.55,18.55,18.52,18.53,65820.0
2019-06-28 14:55:00,18.53,18.54,18.52,18.53,26064.0,18.53,18.54,18.52,18.53,26064.0
2019-06-28 15:00:00,18.53,18.54,18.53,18.54,23508.0,18.53,18.54,18.53,18.54,23508.0
2019-06-28 15:05:00,18.53,18.54,18.52,18.53,69848.0,18.53,18.54,18.52,18.53,69848.0
2019-06-28 15:10:00,18.53,18.54,18.52,18.54,61460.0,18.53,18.54,18.52,18.54,61460.0
2019-06-28 15:15:00,18.53,18.54,18.52,18.53,55216.0,18.53,18.54,18.52,18.53,55216.0
2019-06-28 15:20:00,18.53,18.53,18.52,18.52,38260.0,18.53,18.53,18.52,18.52,38260.0
2019-06-28 15:25:00,18.53,18.56,18.53,18.56,107824.0,18.53,18.56,18.53,18.56,107824.0
2019-06-28 15:30:00,18.56,18.57,18.56,18.56,78544.0,18.56,18.57,18.56,18.56,78544.0
2019-06-28 15:35:00,18.56,18.57,18.55,18.57,98412.0,18.56,18.57,18.55,18.57,98412.0
2019-06-28 15:40:00,18.57,18.57,18.56,18.56,87012.0,18.57,18.57,18.56,18.56,87012.0
2019-06-28 15:45:00,18.56,18.58,18.56,18.58,96424.0,18.56,18.58,18.56,18.58,96424.0
2019-06-28 15:50:00,18.58,18.59,18.57,18.58,170608.0,18.58,18.59,18.57,18.58,170608.0
2019-06-28 15:55:00,18.58,18.77,18.58,18.68,1394684.0,18.58,18.77,18.58,18.68,1394684.0
2019-07-01 09:30:00,18.89,18.96,18.86,18.92,128064.0,18.89,18.96,18.86,18.92,128064.0
2019-07-01 09:35:00,18.91,18.98,18.89,18.9,64688.0,18.91,18.98,18.89,18.9,64688.0
2019-07-01 09:40:00,18.9,18.93,18.85,18.85,32916.0,18.9,18.93,18.85,18.85,32916.0
2019-07-01 09:45:00,18.86,18.87,18.76,18.76,93508.0,18.86,18.87,18.76,18.76,93508.0
2019-07-01 09:50:00,18.77,18.82,18.77,18.8,27480.0,18.77,18.82,18.77,18.8,27480.0
2019-07-01 09:55:00,18.8,18.85,18.77,18.85,29484.0,18.8,18.85,18.77,18.85,29484.0
2019-07-01 10:00:00,18.85,18.89,18.82,18.86,41500.0,18.85,18.89,18.82,18.86,41500.0
2019-07-01 10:05:00,18.86,18.89,18.81,18.82,47612.0,18.86,18.89,18.81,18.82,47612.0
2019-07-01 10:10:00,18.82,18.86,18.81,18.86,44716.0,18.82,18.86,18.81,18.86,44716.0
2019-07-01 10:15:00,18.86,18.86,18.83,18.86,29948.0,18.86,18.86,18.83,18.86,29948.0
2019-07-01 10:20:00,18.86,18.88,18.83,18.84,53580.0,18.86,18.88,18.83,18.84,53580.0
2019-07-01 10:25:00,18.84,18.84,18.81,18.81,30008.0,18.84,18.84,18.81,18.81,30008.0
2019-07-01 10:30:00,18.82,18.85,18.81,18.83,85396.0,18.82,18.85,18.81,18.83,85396.0
2019-07-01 10:35:00,18.83,18.86,18.83,18.86,17700.0,18.83,18.86,18.83,18.86,17700.0
2019-07-01 10:40:00,18.86,18.87,18.85,18.86,37896.0,18.86,18.87,18.85,18.86,37896.0
2019-07-01 10:45:00,18.86,18.86,18.83,18.83,61564.0,18.86,18.86,18.83,18.83,61564.0
2019-07-01 10:50:00,18.83,18.85,18.82,18.82,27400.0,18.83,18.85,18.82,18.82,27400.0
2019-07-01 10:55:00,18.82,18.84,18.81,18.81,34536.0,18.82,18.84,18.81,18.81,34536.0
2019-07-01 11:00:00,18.81,18.84,18.8,18.82,69364.0,18.81,18.84,18.8,18.82,69364.0
2019-07-01 11:05:00,18.81,18.81,18.75,18.75,45152.0,18.81,18.81,18.75,18.75,45152.0
2019-07-01 11:10:00,18.75,18.76,18.75,18.76,46072.0,18.75,18.76,18.75,18.76,46072.0
2019-07-01 11:15:00,18.76,18.78,18.76,18.77,38232.0,18.76,18.78,18.76,18.77,38232.0
2019-07-01 11:20:00,18.77,18.78,18.75,18.75,19324.0,18.77,18.78,18.75,18.75,19324.0
2019-07-01 11:25:00,18.75,18.76,18.73,18.73,27080.0,18.75,18.76,18.73,18.73,27080.0
2019-07-01 11:30:00,18.74,18.75,18.72,18.74,66964.0,18.74,18.75,18.72,18.74,66964.0
2019-07-01 11:35:00,18.73,18.75,18.73,18.74,37500.0,18.73,18.75,18.73,18.74,37500.0
2019-07-01 11:40:00,18.74,18.74,18.71,18.71,27452.0,18.74,18.74,18.71,18.71,27452.0
2019-07-01 11:45:00,18.72,18.73,18.71,18.73,22772.0,18.72,18.73,18.71,18.73,22772.0
2019-07-01 11:50:00,18.73,18.73,18.72,18.72,20272.0,18.73,18.73,18.72,18.72,20272.0
2019-07-01 11:55:00,18.72,18.72,18.71,18.71,13800.0,18.72,18.72,18.71,18.71,13800.0
2019-07-01 12:00:00,18.72,18.74,18.72,18.74,23996.0,18.72,18.74,18.72,18.74,23996.0
2019-07-01 12:05:00,18.75,18.75,18.73,18.74,21968.0,18.75,18.75,18.73,18.74,21968.0
2019-07-01 12:10:00,18.74,18.78,18.74,18.77,46836.0,18.74,18.78,18.74,18.77,46836.0
2019-07-01 12:15:00,18.77,18.78,18.76,18.76,25240.0,18.77,18.78,18.76,18.76,25240.0
2019-07-01 12:20:00,18.76,18.76,18.74,18.75,22836.0,18.76,18.76,18.74,18.75,22836.0
2019-07-01 12:25:00,18.75,18.75,18.73,18.74,42176.0,18.75,18.75,18.73,18.74,42176.0
2019-07-01 12:30:00,18.74,18.74,18.73,18.73,7200.0,18.74,18.74,18.73,18.73,7200.0
2019-07-01 12:35:00,18.74,18.74,18.73,18.74,8800.0,18.74,18.74,18.73,18.74,8800.0
2019-07-01 12:40:00,18.74,18.75,18.73,18.75,22100.0,18.74,18.75,18.73,18.75,22100.0
2019-07-01 12:45:00,18.75,18.76,18.75,18.75,30100.0,18.75,18.76,18.75,18.75,30100.0
2019-07-01 12:50:00,18.76,18.76,18.72,18.72,152936.0,18.76,18.76,18.72,18.72,152936.0
2019-07-01 12:55:00,18.72,18.72,18.7,18.71,19600.0,18.72,18.72,18.7,18.71,19600.0
2019-07-01 13:00:00,18.71,18.73,18.7,18.71,23676.0,18.71,18.73,18.7,18.71,23676.0
2019-07-01 13:05:00,18.71,18.73,18.71,18.73,24952.0,18.71,18.73,18.71,18.73,24952.0
2019-07-01 13:10:00,18.73,18.73,18.7,18.71,20584.0,18.73,18.73,18.7,18.71,20584.0
2019-07-01 13:15:00,18.7,18.71,18.7,18.7,13152.0,18.7,18.71,18.7,18.7,13152.0
2019-07-01 13:20:00,18.7,18.71,18.7,18.71,29712.0,18.7,18.71,18.7,18.71,29712.0
2019-07-01 13:25:00,18.72,18.73,18.71,18.73,25812.0,18.72,18.73,18.71,18.73,25812.0
2019-07-01 13:30:00,18.72,18.72,18.68,18.7,22408.0,18.72,18.72,18.68,18.7,22408.0
2019-07-01 13:35:00,18.7,18.7,18.69,18.7,30592.0,18.7,18.7,18.69,18.7,30592.0
2019-07-01 13:40:00,18.7,18.7,18.69,18.69,37912.0,18.7,18.7,18.69,18.69,37912.0
2019-07-01 13:45:00,18.69,18.7,18.69,18.69,39228.0,18.69,18.7,18.69,18.69,39228.0
2019-07-01 13:50:00,18.69,18.7,18.68,18.7,24960.0,18.69,18.7,18.68,18.7,24960.0
2019-07-01 13:55:00,18.7,18.71,18.7,18.7,72828.0,18.7,18.71,18.7,18.7,72828.0
2019-07-01 14:00:00,18.7,18.7,18.67,18.68,30200.0,18.7,18.7,18.67,18.68,30200.0
2019-07-01 14:05:00,18.68,18.68,18.67,18.68,18828.0,18.68,18.68,18.67,18.68,18828.0
2019-07-01 14:10:00,18.68,18.69,18.67,18.69,22144.0,18.68,18.69,18.67,18.69,22144.0
2019-07-01 14:15:00,18.69,18.69,18.68,18.68,17436.0,18.69,18.69,18.68,18.68,17436.0
2019-07-01 14:20:00,18.68,18.69,18.68,18.68,21660.0,18.68,18.69,18.68,18.68,21660.0
2019-07-01 14:25:00,18.68,18.69,18.65,18.66,41476.0,18.68,18.69,18.65,18.66,41476.0
2019-07-01 14:30:00,18.65,18.68,18.65,18.68,33308.0,18.65,18.68,18.65,18.68,33308.0
2019-07-01 14:35:00,18.68,18.69,18.67,18.68,22672.0,18.68,18.69,18.67,18.68,22672.0
2019-07-01 14:40:00,18.68,18.7,18.68,18.7,25336.0,18.68,18.7,18.68,18.7,25336.0
2019-07-01 14:45:00,18.7,18.7,18.68,18.68,28932.0,18.7,18.7,18.68,18.68,28932.0
2019-07-01 14:50:00,18.68,18.7,18.68,18.7,49340.0,18.68,18.7,18.68,18.7,49340.0
2019-07-01 14:55:00,18.7,18.7,18.68,18.69,26508.0,18.7,18.7,18.68,18.69,26508.0
2019-07-01 15:00:00,18.69,18.7,18.69,18.69,112780.0,18.69,18.7,18.69,18.69,112780.0
2019-07-01 15:05:00,18.7,18.7,18.69,18.7,72872.0,18.7,18.7,18.69,18.7,72872.0
2019-07-01 15:10:00,18.7,18.73,18.7,18.73,215464.0,18.7,18.73,18.7,18.73,215464.0
2019-07-01 15:15:00,18.73,18.73,18.7,18.72,69456.0,18.73,18.73,18.7,18.72,69456.0
2019-07-01 15:20:00,18.72,18.74,18.72,18.73,44532.0,18.72,18.74,18.72,18.73,44532.0
2019-07-01 15:25:00,18.73,18.73,18.72,18.72,62188.0,18.73,18.73,18.72,18.72,62188.0
2019-07-01 15:30:00,18.72,18.73,18.72,18.72,68504.0,18.72,18.73,18.72,18.72,68504.0
2019-07-01 15:35:00,18.72,18.73,18.7,18.73,94992.0,18.72,18.73,18.7,18.73,94992.0
2019-07-01 15:40:00,18.73,18.74,18.72,18.73,89052.0,18.73,18.74,18.72,18.73,89052.0
2019-07-01 15:45:00,18.73,18.73,18.72,18.72,94596.0,18.73,18.73,18.72,18.72,94596.0
2019-07-01 15:50:00,18.73,18.75,18.72,18.75,227908.0,18.73,18.75,18.72,18.75,227908.0
2019-07-01 15:55:00,18.75,18.78,18.73,18.74,401600.0,18.75,18.78,18.73,18.74,401600.0
2019-07-02 09:30:00,18.73,18.78,18.65,18.75,51980.0,18.73,18.78,18.65,18.75,51980.0
2019-07-02 09:35:00,18.75,18.8,18.74,18.79,135156.0,18.75,18.8,18.74,18.79,135156.0
2019-07-02 09:40:00,18.81,18.84,18.8,18.81,20280.0,18.81,18.84,18.8,18.81,20280.0
2019-07-02 09:45:00,18.8,18.8,18.75,18.75,43236.0,18.8,18.8,18.75,18.75,43236.0
2019-07-02 09:50:00,18.76,18.76,18.75,18.76,60000.0,18.76,18.76,18.75,18.76,60000.0
2019-07-02 09:55:00,18.76,18.77,18.75,18.75,102028.0,18.76,18.77,18.75,18.75,102028.0
2019-07-02 10:00:00,18.75,18.8,18.75,18.76,60144.0,18.75,18.8,18.75,18.76,60144.0
2019-07-02 10:05:00,18.75,18.76,18.75,18.75,66088.0,18.75,18.76,18.75,18.75,66088.0
2019-07-02 10:10:00,18.75,18.79,18.75,18.77,210924.0,18.75,18.79,18.75,18.77,210924.0
2019-07-02 10:15:00,18.77,18.77,18.75,18.75,21128.0,18.77,18.77,18.75,18.75,21128.0
2019-07-02 10:20:00,18.75,18.77,18.75,18.75,54456.0,18.75,18.77,18.75,18.75,54456.0
2019-07-02 10:25:00,18.75,18.77,18.75,18.76,44484.0,18.75,18.77,18.75,18.76,44484.0
2019-07-02 10:30:00,18.76,18.77,18.75,18.76,47472.0,18.76,18.77,18.75,18.76,47472.0
2019-07-02 10:35:00,18.76,18.76,18.74,18.74,109072.0,18.76,18.76,18.74,18.74,109072.0
2019-07-02 10:40:00,18.74,18.75,18.73,18.73,34064.0,18.74,18.75,18.73,18.73,34064.0
2019-07-02 10:45:00,18.74,18.76,18.74,18.75,92552.0,18.74,18.76,18.74,18.75,92552.0
2019-07-02 10:50:00,18.75,18.77,18.75,18.75,63808.0,18.75,18.77,18.75,18.75,63808.0
2019-07-02 10:55:00,18.75,18.75,18.71,18.72,42288.0,18.75,18.75,18.71,18.72,42288.0
2019-07-02 11:00:00,18.71,18.72,18.7,18.71,17816.0,18.71,18.72,18.7,18.71,17816.0
2019-07-02 11:05:00,18.71,18.72,18.7,18.7,16400.0,18.71,18.72,18.7,18.7,16400.0
2019-07-02 11:10:00,18.71,18.71,18.7,18.7,17932.0,18.71,18.71,18.7,18.7,17932.0
2019-07-02 11:15:00,18.7,18.73,18.7,18.72,20900.0,18.7,18.73,18.7,18.72,20900.0
2019-07-02 11:20:00,18.72,18.74,18.72,18.73,39636.0,18.72,18.74,18.72,18.73,39636.0
2019-07-02 11:25:00,18.73,18.75,18.73,18.74,28400.0,18.73,18.75,18.73,18.74,28400.0
2019-07-02 11:30:00,18.74,18.74,18.72,18.73,27676.0,18.74,18.74,18.72,18.73,27676.0
2019-07-02 11:35:00,18.72,18.74,18.72,18.72,32876.0,18.72,18.74,18.72,18.72,32876.0
2019-07-02 11:40:00,18.72,18.73,18.71,18.72,21200.0,18.72,18.73,18.71,18.72,21200.0
2019-07-02 11:45:00,18.72,18.73,18.71,18.72,119452.0,18.72,18.73,18.71,18.72,119452.0
2019-07-02 11:50:00,18.72,18.72,18.69,18.69,19300.0,18.72,18.72,18.69,18.69,19300.0
2019-07-02 11:55:00,18.69,18.7,18.68,18.7,54716.0,18.69,18.7,18.68,18.7,54716.0
2019-07-02 12:00:00,18.7,18.72,18.69,18.7,56268.0,18.7,18.72,18.69,18.7,56268.0
2019-07-02 12:05:00,18.7,18.71,18.7,18.71,15836.0,18.7,18.71,18.7,18.71,15836.0
2019-07-02 12:10:00,18.71,18.71,18.66,18.67,29088.0,18.71,18.71,18.66,18.67,29088.0
2019-07-02 12:15:00,18.66,18.67,18.65,18.66,38416.0,18.66,18.67,18.65,18.66,38416.0
2019-07-02 12:20:00,18.66,18.68,18.66,18.67,42208.0,18.66,18.68,18.66,18.67,42208.0
2019-07-02 12:25:00,18.67,18.67,18.66,18.66,19400.0,18.67,18.67,18.66,18.66,19400.0
2019-07-02 12:30:00,18.67,18.67,18.65,18.65,20292.0,18.67,18.67,18.65,18.65,20292.0
2019-07-02 12:35:00,18.65,18.67,18.65,18.66,20232.0,18.65,18.67,18.65,18.66,20232.0
2019-07-02 12:40:00,18.66,18.67,18.65,18.65,15652.0,18.66,18.67,18.65,18.65,15652.0
2019-07-02 12:45:00,18.65,18.66,18.64,18.66,28716.0,18.65,18.66,18.64,18.66,28716.0
2019-07-02 12:50:00,18.65,18.67,18.65,18.67,21264.0,18.65,18.67,18.65,18.67,21264.0
2019-07-02 12:55:00,18.68,18.68,18.66,18.67,13896.0,18.68,18.68,18.66,18.67,13896.0
2019-07-02 13:00:00,18.67,18.67,18.66,18.67,13400.0,18.67,18.67,18.66,18.67,13400.0
2019-07-02 13:05:00,18.67,18.68,18.67,18.67,21304.0,18.67,18.68,18.67,18.67,21304.0
2019-07-02 13:10:00,18.68,18.68,18.67,18.67,23728.0,18.68,18.68,18.67,18.67,23728.0
2019-07-02 13:15:00,18.68,18.68,18.67,18.67,36456.0,18.68,18.68,18.67,18.67,36456.0
2019-07-02 13:20:00,18.66,18.68,18.66,18.67,39048.0,18.66,18.68,18.66,18.67,39048.0
2019-07-02 13:25:00,18.67,18.67,18.66,18.66,20792.0,18.67,18.67,18.66,18.66,20792.0
2019-07-02 13:30:00,18.66,18.66,18.64,18.65,27812.0,18.66,18.66,18.64,18.65,27812.0
2019-07-02 13:35:00,18.65,18.67,18.65,18.65,24940.0,18.65,18.67,18.65,18.65,24940.0
2019-07-02 13:40:00,18.65,18.65,18.64,18.65,27864.0,18.65,18.65,18.64,18.65,27864.0
2019-07-02 13:45:00,18.65,18.65,18.62,18.62,44036.0,18.65,18.65,18.62,18.62,44036.0
2019-07-02 13:50:00,18.63,18.63,18.61,18.61,25252.0,18.63,18.63,18.61,18.61,25252.0
2019-07-02 13:55:00,18.61,18.62,18.61,18.62,17572.0,18.61,18.62,18.61,18.62,17572.0
2019-07-02 14:00:00,18.62,18.63,18.61,18.62,14196.0,18.62,18.63,18.61,18.62,14196.0
2019-07-02 14:05:00,18.63,18.63,18.61,18.63,35400.0,18.63,18.63,18.61,18.63,35400.0
2019-07-02 14:10:00,18.63,18.63,18.62,18.63,114012.0,18.63,18.63,18.62,18.63,114012.0
2019-07-02 14:15:00,18.63,18.63,18.62,18.62,79440.0,18.63,18.63,18.62,18.62,79440.0
2019-07-02 14:20:00,18.63,18.63,18.61,18.63,55676.0,18.63,18.63,18.61,18.63,55676.0
2019-07-02 14:25:00,18.63,18.63,18.62,18.62,42648.0,18.63,18.63,18.62,18.62,42648.0
2019-07-02 14:30:00,18.62,18.63,18.61,18.62,92564.0,18.62,18.63,18.61,18.62,92564.0
2019-07-02 14:35:00,18.62,18.63,18.61,18.61,51764.0,18.62,18.63,18.61,18.61,51764.0
2019-07-02 14:40:00,18.61,18.63,18.61,18.62,12756.0,18.61,18.63,18.61,18.62,12756.0
2019-07-02 14:45:00,18.63,18.63,18.61,18.62,37252.0,18.63,18.63,18.61,18.62,37252.0
2019-07-02 14:50:00,18.61,18.61,18.6,18.6,23008.0,18.61,18.61,18.6,18.6,23008.0
2019-07-02 14:55:00,18.6,18.6,18.59,18.6,18848.0,18.6,18.6,18.59,18.6,18848.0
2019-07-02 15:00:00,18.6,18.6,18.59,18.6,22624.0,18.6,18.6,18.59,18.6,22624.0
2019-07-02 15:05:00,18.6,18.61,18.6,18.61,17496.0,18.6,18.61,18.6,18.61,17496.0
2019-07-02 15:10:00,18.61,18.63,18.6,18.61,29752.0,18.61,18.63,18.6,18.61,29752.0
2019-07-02 15:15:00,18.61,18.62,18.61,18.62,11104.0,18.61,18.62,18.61,18.62,11104.0
2019-07-02 15:20:00,18.62,18.63,18.62,18.63,64676.0,18.62,18.63,18.62,18.63,64676.0
2019-07-02 15:25:00,18.63,18.63,18.61,18.62,67140.0,18.63,18.63,18.61,18.62,67140.0
2019-07-02 15:30:00,18.62,18.68,18.62,18.68,128812.0,18.62,18.68,18.62,18.68,128812.0
2019-07-02 15:35:00,18.68,18.69,18.68,18.69,64732.0,18.68,18.69,18.68,18.69,64732.0
2019-07-02 15:40:00,18.69,18.7,18.68,18.69,99656.0,18.69,18.7,18.68,18.69,99656.0
2019-07-02 15:45:00,18.68,18.7,18.67,18.67,42228.0,18.68,18.7,18.67,18.67,42228.0
2019-07-02 15:50:00,18.67,18.7,18.67,18.7,88216.0,18.67,18.7,18.67,18.7,88216.0
2019-07-02 15:55:00,18.7,18.74,18.68,18.7,272164.0,18.7,18.74,18.68,18.7,272164.0
2019-07-03 09:30:00,18.77,18.8,18.75,18.77,125032.0,18.77,18.8,18.75,18.77,125032.0
2019-07-03 09:35:00,18.76,18.77,18.74,18.75,67688.0,18.76,18.77,18.74,18.75,67688.0
2019-07-03 09:40:00,18.75,18.76,18.74,18.75,6000.0,18.75,18.76,18.74,18.75,6000.0
2019-07-03 09:45:00,18.75,18.75,18.74,18.75,17456.0,18.75,18.75,18.74,18.75,17456.0
2019-07-03 09:50:00,18.75,18.76,18.74,18.76,93144.0,18.75,18.76,18.74,18.76,93144.0
2019-07-03 09:55:00,18.76,18.79,18.75,18.76,59588.0,18.76,18.79,18.75,18.76,59588.0
2019-07-03 10:00:00,18.76,18.77,18.75,18.75,30120.0,18.76,18.77,18.75,18.75,30120.0
2019-07-03 10:05:00,18.76,18.76,18.74,18.75,27072.0,18.76,18.76,18.74,18.75,27072.0
2019-07-03 10:10:00,18.75,18.76,18.75,18.75,10932.0,18.75,18.76,18.75,18.75,10932.0
2019-07-03 10:15:00,18.75,18.76,18.75,18.76,32092.0,18.75,18.76,18.75,18.76,32092.0
2019-07-03 10:20:00,18.76,18.76,18.73,18.73,31192.0,18.76,18.76,18.73,18.73,31192.0
2019-07-03 10:25:00,18.72,18.74,18.72,18.73,17400.0,18.72,18.74,18.72,18.73,17400.0
2019-07-03 10:30:00,18.73,18.76,18.73,18.75,18220.0,18.73,18.76,18.73,18.75,18220.0
2019-07-03 10:35:00,18.75,18.77,18.75,18.77,14280.0,18.75,18.77,18.75,18.77,14280.0
2019-07-03 10:40:00,18.77,18.77,18.76,18.76,14332.0,18.77,18.77,18.76,18.76,14332.0
2019-07-03 10:45:00,18.77,18.77,18.75,18.76,40004.0,18.77,18.77,18.75,18.76,40004.0
2019-07-03 10:50:00,18.76,18.76,18.74,18.75,15676.0,18.76,18.76,18.74,18.75,15676.0
2019-07-03 10:55:00,18.75,18.75,18.74,18.74,18660.0,18.75,18.75,18.74,18.74,18660.0
2019-07-03 11:00:00,18.75,18.75,18.73,18.73,16000.0,18.75,18.75,18.73,18.73,16000.0
2019-07-03 11:05:00,18.73,18.73,18.72,18.72,14400.0,18.73,18.73,18.72,18.72,14400.0
2019-07-03 11:10:00,18.72,18.72,18.69,18.7,13592.0,18.72,18.72,18.69,18.7,13592.0
2019-07-03 11:15:00,18.7,18.71,18.69,18.69,16144.0,18.7,18.71,18.69,18.69,16144.0
2019-07-03 11:20:00,18.69,18.7,18.68,18.7,24868.0,18.69,18.7,18.68,18.7,24868.0
2019-07-03 11:25:00,18.7,18.71,18.69,18.71,14848.0,18.7,18.71,18.69,18.71,14848.0
2019-07-03 11:30:00,18.7,18.73,18.7,18.73,17784.0,18.7,18.73,18.7,18.73,17784.0
2019-07-03 11:35:00,18.72,18.73,18.71,18.73,21692.0,18.72,18.73,18.71,18.73,21692.0
2019-07-03 11:40:00,18.73,18.74,18.72,18.74,15616.0,18.73,18.74,18.72,18.74,15616.0
2019-07-03 11:45:00,18.74,18.75,18.73,18.74,21900.0,18.74,18.75,18.73,18.74,21900.0
2019-07-03 11:50:00,18.74,18.75,18.73,18.75,37900.0,18.74,18.75,18.73,18.75,37900.0
2019-07-03 11:55:00,18.75,18.75,18.73,18.74,35204.0,18.75,18.75,18.73,18.74,35204.0
2019-07-03 12:00:00,18.74,18.74,18.72,18.73,32940.0,18.74,18.74,18.72,18.73,32940.0
2019-07-03 12:05:00,18.73,18.73,18.72,18.72,7200.0,18.73,18.73,18.72,18.72,7200.0
2019-07-03 12:10:00,18.71,18.72,18.71,18.71,18400.0,18.71,18.72,18.71,18.71,18400.0
2019-07-03 12:15:00,18.71,18.73,18.71,18.72,22680.0,18.71,18.73,18.71,18.72,22680.0
2019-07-03 12:20:00,18.72,18.73,18.72,18.73,22000.0,18.72,18.73,18.72,18.73,22000.0
2019-07-03 12:25:00,18.73,18.73,18.73,18.73,21200.0,18.73,18.73,18.73,18.73,21200.0
2019-07-03 12:30:00,18.73,18.73,18.7,18.71,23728.0,18.73,18.73,18.7,18.71,23728.0
2019-07-03 12:35:00,18.71,18.72,18.7,18.71,32260.0,18.71,18.72,18.7,18.71,32260.0
2019-07-03 12:40:00,18.72,18.72,18.7,18.71,50056.0,18.72,18.72,18.7,18.71,50056.0
2019-07-03 12:45:00,18.72,18.73,18.71,18.71,79448.0,18.72,18.73,18.71,18.71,79448.0
2019-07-03 12:50:00,18.71,18.76,18.71,18.75,66748.0,18.71,18.76,18.71,18.75,66748.0
2019-07-03 12:55:00,18.76,18.77,18.73,18.74,92732.0,18.76,18.77,18.73,18.74,92732.0
2019-07-05 09:30:00,18.68,18.68,18.64,18.65,38324.0,18.68,18.68,18.64,18.65,38324.0
2019-07-05 09:35:00,18.64,18.65,18.6,18.63,37912.0,18.64,18.65,18.6,18.63,37912.0
2019-07-05 09:40:00,18.62,18.62,18.53,18.55,33080.0,18.62,18.62,18.53,18.55,33080.0
2019-07-05 09:45:00,18.55,18.57,18.55,18.56,19784.0,18.55,18.57,18.55,18.56,19784.0
2019-07-05 09:50:00,18.56,18.57,18.55,18.57,7600.0,18.56,18.57,18.55,18.57,7600.0
2019-07-05 09:55:00,18.56,18.57,18.54,18.55,12160.0,18.56,18.57,18.54,18.55,12160.0
2019-07-05 10:00:00,18.55,18.6,18.55,18.59,25620.0,18.55,18.6,18.55,18.59,25620.0
2019-07-05 10:05:00,18.59,18.59,18.57,18.57,38680.0,18.59,18.59,18.57,18.57,38680.0
2019-07-05 10:10:00,18.57,18.58,18.55,18.58,17932.0,18.57,18.58,18.55,18.58,17932.0
2019-07-05 10:15:00,18.57,18.58,18.56,18.58,36476.0,18.57,18.58,18.56,18.58,36476.0
2019-07-05 10:20:00,18.57,18.58,18.57,18.58,40232.0,18.57,18.58,18.57,18.58,40232.0
2019-07-05 10:25:00,18.58,18.6,18.58,18.59,32536.0,18.58,18.6,18.58,18.59,32536.0
2019-07-05 10:30:00,18.59,18.6,18.58,18.59,17396.0,18.59,18.6,18.58,18.59,17396.0
2019-07-05 10:35:00,18.6,18.6,18.54,18.54,38816.0,18.6,18.6,18.54,18.54,38816.0
2019-07-05 10:40:00,18.54,18.55,18.53,18.54,11004.0,18.54,18.55,18.53,18.54,11004.0
2019-07-05 10:45:00,18.54,18.56,18.54,18.56,9600.0,18.54,18.56,18.54,18.56,9600.0
2019-07-05 10:50:00,18.56,18.57,18.55,18.56,23076.0,18.56,18.57,18.55,18.56,23076.0
2019-07-05 10:55:00,18.56,18.56,18.55,18.56,17284.0,18.56,18.56,18.55,18.56,17284.0
2019-07-05 11:00:00,18.57,18.57,18.55,18.56,11200.0,18.57,18.57,18.55,18.56,11200.0
2019-07-05 11:05:00,18.56,18.56,18.54,18.55,22280.0,18.56,18.56,18.54,18.55,22280.0
2019-07-05 11:10:00,18.55,18.55,18.54,18.55,24124.0,18.55,18.55,18.54,18.55,24124.0
2019-07-05 11:15:00,18.55,18.55,18.53,18.54,28600.0,18.55,18.55,18.53,18.54,28600.0
2019-07-05 11:20:00,18.54,18.55,18.53,18.54,45508.0,18.54,18.55,18.53,18.54,45508.0
2019-07-05 11:25:00,18.54,18.55,18.54,18.54,31980.0,18.54,18.55,18.54,18.54,31980.0
2019-07-05 11:30:00,18.54,18.57,18.53,18.57,36744.0,18.54,18.57,18.53,18.57,36744.0
2019-07-05 11:35:00,18.56,18.58,18.56,18.58,14400.0,18.56,18.58,18.56,18.58,14400.0
2019-07-05 11:40:00,18.58,18.58,18.55,18.55,20320.0,18.58,18.58,18.55,18.55,20320.0
2019-07-05 11:45:00,18.55,18.56,18.55,18.56,5200.0,18.55,18.56,18.55,18.56,5200.0
2019-07-05 11:50:00,18.56,18.56,18.54,18.55,9432.0,18.56,18.56,18.54,18.55,9432.0
2019-07-05 11:55:00,18.55,18.56,18.55,18.56,13800.0,18.55,18.56,18.55,18.56,13800.0
2019-07-05 12:00:00,18.56,18.57,18.56,18.56,14348.0,18.56,18.57,18.56,18.56,14348.0
2019-07-05 12:05:00,18.56,18.57,18.55,18.57,8172.0,18.56,18.57,18.55,18.57,8172.0
2019-07-05 12:10:00,18.56,18.58,18.56,18.57,34736.0,18.56,18.58,18.56,18.57,34736.0
2019-07-05 12:15:00,18.58,18.58,18.57,18.57,19312.0,18.58,18.58,18.57,18.57,19312.0
2019-07-05 12:20:00,18.57,18.58,18.57,18.58,9324.0,18.57,18.58,18.57,18.58,9324.0
2019-07-05 12:25:00,18.58,18.58,18.57,18.57,44428.0,18.58,18.58,18.57,18.57,44428.0
2019-07-05 12:30:00,18.57,18.58,18.57,18.58,42452.0,18.57,18.58,18.57,18.58,42452.0
2019-07-05 12:35:00,18.58,18.61,18.58,18.61,107412.0,18.58,18.61,18.58,18.61,107412.0
2019-07-05 12:40:00,18.61,18.64,18.61,18.63,8000.0,18.61,18.64,18.61,18.63,8000.0
2019-07-05 12:45:00,18.63,18.63,18.61,18.61,13700.0,18.63,18.63,18.61,18.61,13700.0
2019-07-05 12:50:00,18.61,18.62,18.61,18.62,8000.0,18.61,18.62,18.61,18.62,8000.0
2019-07-05 12:55:00,18.62,18.62,18.61,18.61,7984.0,18.62,18.62,18.61,18.61,7984.0
2019-07-05 13:00:00,18.61,18.62,18.6,18.6,10100.0,18.61,18.62,18.6,18.6,10100.0
2019-07-05 13:05:00,18.61,18.61,18.61,18.61,7200.0,18.61,18.61,18.61,18.61,7200.0
2019-07-05 13:10:00,18.62,18.64,18.62,18.63,8800.0,18.62,18.64,18.62,18.63,8800.0
2019-07-05 13:15:00,18.63,18.63,18.62,18.62,19648.0,18.63,18.63,18.62,18.62,19648.0
2019-07-05 13:20:00,18.62,18.63,18.62,18.63,23368.0,18.62,18.63,18.62,18.63,23368.0
2019-07-05 13:25:00,18.63,18.63,18.62,18.63,13908.0,18.63,18.63,18.62,18.63,13908.0
2019-07-05 13:30:00,18.63,18.64,18.63,18.63,16600.0,18.63,18.64,18.63,18.63,16600.0
2019-07-05 13:35:00,18.63,18.64,18.62,18.64,27216.0,18.63,18.64,18.62,18.64,27216.0
2019-07-05 13:40:00,18.64,18.65,18.64,18.65,7144.0,18.64,18.65,18.64,18.65,7144.0
2019-07-05 13:45:00,18.65,18.65,18.64,18.65,10600.0,18.65,18.65,18.64,18.65,10600.0
2019-07-05 13:50:00,18.66,18.66,18.63,18.63,28188.0,18.66,18.66,18.63,18.63,28188.0
2019-07-05 13:55:00,18.63,18.65,18.63,18.65,20100.0,18.63,18.65,18.63,18.65,20100.0
2019-07-05 14:00:00,18.65,18.65,18.65,18.65,6800.0,18.65,18.65,18.65,18.65,6800.0
2019-07-05 14:05:00,18.65,18.65,18.64,18.64,6712.0,18.65,18.65,18.64,18.64,6712.0
2019-07-05 14:10:00,18.64,18.66,18.64,18.66,8120.0,18.64,18.66,18.64,18.66,8120.0
2019-07-05 14:15:00,18.65,18.67,18.65,18.67,16000.0,18.65,18.67,18.65,18.67,16000.0
2019-07-05 14:20:00,18.66,18.66,18.65,18.66,16192.0,18.66,18.66,18.65,18.66,16192.0
2019-07-05 14:25:00,18.65,18.66,18.65,18.65,8400.0,18.65,18.66,18.65,18.65,8400.0
2019-07-05 14:30:00,18.65,18.67,18.65,18.67,14228.0,18.65,18.67,18.65,18.67,14228.0
2019-07-05 14:35:00,18.67,18.67,18.66,18.67,12800.0,18.67,18.67,18.66,18.67,12800.0
2019-07-05 14:40:00,18.67,18.67,18.67,18.67,5600.0,18.67,18.67,18.67,18.67,5600.0
2019-07-05 14:45:00,18.68,18.69,18.67,18.67,31512.0,18.68,18.69,18.67,18.67,31512.0
2019-07-05 14:50:00,18.67,18.67,18.65,18.66,21392.0,18.67,18.67,18.65,18.66,21392.0
2019-07-05 14:55:00,18.67,18.67,18.66,18.66,24428.0,18.67,18.67,18.66,18.66,24428.0
2019-07-05 15:00:00,18.66,18.66,18.65,18.65,21872.0,18.66,18.66,18.65,18.65,21872.0
2019-07-05 15:05:00,18.65,18.66,18.64,18.66,12000.0,18.65,18.66,18.64,18.66,12000.0
2019-07-05 15:10:00,18.67,18.67,18.64,18.64,25780.0,18.67,18.67,18.64,18.64,25780.0
2019-07-05 15:15:00,18.64,18.64,18.63,18.64,18448.0,18.64,18.64,18.63,18.64,18448.0
2019-07-05 15:20:00,18.64,18.67,18.64,18.67,14900.0,18.64,18.67,18.64,18.67,14900.0
2019-07-05 15:25:00,18.67,18.67,18.66,18.67,12540.0,18.67,18.67,18.66,18.67,12540.0
2019-07-05 15:30:00,18.68,18.68,18.66,18.66,25200.0,18.68,18.68,18.66,18.66,25200.0
2019-07-05 15:35:00,18.66,18.67,18.66,18.66,20912.0,18.66,18.67,18.66,18.66,20912.0
2019-07-05 15:40:00,18.66,18.66,18.65,18.65,20700.0,18.66,18.66,18.65,18.65,20700.0
2019-07-05 15:45:00,18.65,18.65,18.63,18.63,21228.0,18.65,18.65,18.63,18.63,21228.0
2019-07-05 15:50:00,18.63,18.64,18.62,18.62,50892.0,18.63,18.64,18.62,18.62,50892.0
2019-07-05 15:55:00,18.62,18.65,18.62,18.65,124100.0,18.62,18.65,18.62,18.65,124100.0
2019-07-08 09:30:00,18.63,18.63,18.53,18.53,22676.0,18.63,18.63,18.53,18.53,22676.0
2019-07-08 09:35:00,18.55,18.61,18.54,18.56,9280.0,18.55,18.61,18.54,18.56,9280.0
2019-07-08 09:40:00,18.54,18.57,18.54,18.56,5600.0,18.54,18.57,18.54,18.56,5600.0
2019-07-08 09:45:00,18.58,18.59,18.53,18.53,7628.0,18.58,18.59,18.53,18.53,7628.0
2019-07-08 09:50:00,18.54,18.58,18.54,18.54,85840.0,18.54,18.58,18.54,18.54,85840.0
2019-07-08 09:55:00,18.54,18.56,18.53,18.56,15740.0,18.54,18.56,18.53,18.56,15740.0
2019-07-08 10:00:00,18.55,18.56,18.54,18.55,6516.0,18.55,18.56,18.54,18.55,6516.0
2019-07-08 10:05:00,18.55,18.56,18.52,18.52,21284.0,18.55,18.56,18.52,18.52,21284.0
2019-07-08 10:10:00,18.52,18.53,18.5,18.53,25400.0,18.52,18.53,18.5,18.53,25400.0
2019-07-08 10:15:00,18.53,18.54,18.5,18.51,19000.0,18.53,18.54,18.5,18.51,19000.0
2019-07-08 10:20:00,18.5,18.52,18.5,18.51,13144.0,18.5,18.52,18.5,18.51,13144.0
2019-07-08 10:25:00,18.5,18.51,18.49,18.5,17600.0,18.5,18.51,18.49,18.5,17600.0
2019-07-08 10:30:00,18.5,18.5,18.49,18.5,15600.0,18.5,18.5,18.49,18.5,15600.0
2019-07-08 10:35:00,18.5,18.53,18.5,18.53,29800.0,18.5,18.53,18.5,18.53,29800.0
2019-07-08 10:40:00,18.53,18.53,18.51,18.53,21804.0,18.53,18.53,18.51,18.53,21804.0
2019-07-08 10:45:00,18.54,18.54,18.51,18.51,22384.0,18.54,18.54,18.51,18.51,22384.0
2019-07-08 10:50:00,18.51,18.52,18.5,18.52,20388.0,18.51,18.52,18.5,18.52,20388.0
2019-07-08 10:55:00,18.52,18.54,18.52,18.53,12160.0,18.52,18.54,18.52,18.53,12160.0
2019-07-08 11:00:00,18.54,18.54,18.51,18.52,40496.0,18.54,18.54,18.51,18.52,40496.0
2019-07-08 11:05:00,18.52,18.53,18.51,18.52,33188.0,18.52,18.53,18.51,18.52,33188.0
2019-07-08 11:10:00,18.52,18.54,18.5,18.52,24436.0,18.52,18.54,18.5,18.52,24436.0
2019-07-08 11:15:00,18.52,18.53,18.51,18.52,9600.0,18.52,18.53,18.51,18.52,9600.0
2019-07-08 11:20:00,18.52,18.53,18.51,18.52,16900.0,18.52,18.53,18.51,18.52,16900.0
2019-07-08 11:25:00,18.52,18.52,18.5,18.5,28364.0,18.52,18.52,18.5,18.5,28364.0
2019-07-08 11:30:00,18.51,18.51,18.49,18.49,32484.0,18.51,18.51,18.49,18.49,32484.0
2019-07-08 11:35:00,18.49,18.5,18.49,18.49,15004.0,18.49,18.5,18.49,18.49,15004.0
2019-07-08 11:40:00,18.49,18.5,18.47,18.49,50504.0,18.49,18.5,18.47,18.49,50504.0
2019-07-08 11:45:00,18.49,18.49,18.48,18.49,16280.0,18.49,18.49,18.48,18.49,16280.0
2019-07-08 11:50:00,18.49,18.5,18.49,18.49,10700.0,18.49,18.5,18.49,18.49,10700.0
2019-07-08 11:55:00,18.48,18.48,18.47,18.47,12000.0,18.48,18.48,18.47,18.47,12000.0
2019-07-08 12:00:00,18.47,18.47,18.45,18.46,23144.0,18.47,18.47,18.45,18.46,23144.0
2019-07-08 12:05:00,18.45,18.46,18.45,18.45,12136.0,18.45,18.46,18.45,18.45,12136.0
2019-07-08 12:10:00,18.45,18.45,18.44,18.45,8500.0,18.45,18.45,18.44,18.45,8500.0
2019-07-08 12:15:00,18.45,18.45,18.44,18.45,19044.0,18.45,18.45,18.44,18.45,19044.0
2019-07-08 12:20:00,18.46,18.46,18.45,18.45,13572.0,18.46,18.46,18.45,18.45,13572.0
2019-07-08 12:25:00,18.45,18.45,18.42,18.43,28096.0,18.45,18.45,18.42,18.43,28096.0
2019-07-08 12:30:00,18.42,18.44,18.42,18.44,11700.0,18.42,18.44,18.42,18.44,11700.0
2019-07-08 12:35:00,18.44,18.44,18.43,18.43,10800.0,18.44,18.44,18.43,18.43,10800.0
2019-07-08 12:40:00,18.43,18.43,18.42,18.42,13600.0,18.43,18.43,18.42,18.42,13600.0
2019-07-08 12:45:00,18.43,18.43,18.41,18.42,24068.0,18.43,18.43,18.41,18.42,24068.0
2019-07-08 12:50:00,18.42,18.43,18.42,18.42,14860.0,18.42,18.43,18.42,18.42,14860.0
2019-07-08 12:55:00,18.42,18.42,18.41,18.42,44828.0,18.42,18.42,18.41,18.42,44828.0
2019-07-08 13:00:00,18.42,18.43,18.41,18.43,26516.0,18.42,18.43,18.41,18.43,26516.0
2019-07-08 13:05:00,18.43,18.43,18.43,18.43,4800.0,18.43,18.43,18.43,18.43,4800.0
2019-07-08 13:10:00,18.43,18.45,18.43,18.44,14484.0,18.43,18.45,18.43,18.44,14484.0
2019-07-08 13:15:00,18.44,18.44,18.43,18.44,9200.0,18.44,18.44,18.43,18.44,9200.0
2019-07-08 13:20:00,18.44,18.46,18.44,18.44,20828.0,18.44,18.46,18.44,18.44,20828.0
2019-07-08 13:25:00,18.45,18.46,18.45,18.45,14548.0,18.45,18.46,18.45,18.45,14548.0
2019-07-08 13:30:00,18.46,18.46,18.46,18.46,6000.0,18.46,18.46,18.46,18.46,6000.0
2019-07-08 13:35:00,18.46,18.47,18.46,18.46,16804.0,18.46,18.47,18.46,18.46,16804.0
2019-07-08 13:40:00,18.46,18.46,18.43,18.44,21012.0,18.46,18.46,18.43,18.44,21012.0
2019-07-08 13:45:00,18.44,18.44,18.42,18.43,50032.0,18.44,18.44,18.42,18.43,50032.0
2019-07-08 13:50:00,18.43,18.43,18.42,18.42,24000.0,18.43,18.43,18.42,18.42,24000.0
2019-07-08 13:55:00,18.42,18.42,18.42,18.42,11580.0,18.42,18.42,18.42,18.42,11580.0
2019-07-08 14:00:00,18.42,18.43,18.41,18.42,22788.0,18.42,18.43,18.41,18.42,22788.0
2019-07-08 14:05:00,18.42,18.43,18.42,18.42,14068.0,18.42,18.43,18.42,18.42,14068.0
2019-07-08 14:10:00,18.43,18.43,18.41,18.42,10008.0,18.43,18.43,18.41,18.42,10008.0
2019-07-08 14:15:00,18.41,18.42,18.41,18.42,17944.0,18.41,18.42,18.41,18.42,17944.0
2019-07-08 14:20:00,18.42,18.42,18.4,18.41,24952.0,18.42,18.42,18.4,18.41,24952.0
2019-07-08 14:25:00,18.4,18.45,18.39,18.45,80924.0,18.4,18.45,18.39,18.45,80924.0
2019-07-08 14:30:00,18.45,18.47,18.45,18.47,50148.0,18.45,18.47,18.45,18.47,50148.0
2019-07-08 14:35:00,18.46,18.48,18.46,18.48,12880.0,18.46,18.48,18.46,18.48,12880.0
2019-07-08 14:40:00,18.48,18.49,18.48,18.49,18196.0,18.48,18.49,18.48,18.49,18196.0
2019-07-08 14:45:00,18.49,18.52,18.49,18.52,19200.0,18.49,18.52,18.49,18.52,19200.0
2019-07-08 14:50:00,18.52,18.52,18.5,18.51,22756.0,18.52,18.52,18.5,18.51,22756.0
2019-07-08 14:55:00,18.51,18.52,18.5,18.5,25424.0,18.51,18.52,18.5,18.5,25424.0
2019-07-08 15:00:00,18.5,18.51,18.5,18.5,46096.0,18.5,18.51,18.5,18.5,46096.0
2019-07-08 15:05:00,18.5,18.51,18.5,18.51,44132.0,18.5,18.51,18.5,18.51,44132.0
2019-07-08 15:10:00,18.5,18.53,18.5,18.53,39004.0,18.5,18.53,18.5,18.53,39004.0
2019-07-08 15:15:00,18.53,18.53,18.52,18.52,30732.0,18.53,18.53,18.52,18.52,30732.0
2019-07-08 15:20:00,18.52,18.52,18.5,18.51,41084.0,18.52,18.52,18.5,18.51,41084.0
2019-07-08 15:25:00,18.51,18.54,18.5,18.54,36388.0,18.51,18.54,18.5,18.54,36388.0
2019-07-08 15:30:00,18.53,18.53,18.5,18.52,37304.0,18.53,18.53,18.5,18.52,37304.0
2019-07-08 15:35:00,18.52,18.54,18.52,18.54,46932.0,18.52,18.54,18.52,18.54,46932.0
2019-07-08 15:40:00,18.54,18.55,18.52,18.52,58156.0,18.54,18.55,18.52,18.52,58156.0
2019-07-08 15:45:00,18.52,18.55,18.52,18.55,45556.0,18.52,18.55,18.52,18.55,45556.0
2019-07-08 15:50:00,18.55,18.55,18.53,18.54,81972.0,18.55,18.55,18.53,18.54,81972.0
2019-07-08 15:55:00,18.54,18.59,18.52,18.53,767576.0,18.54,18.59,18.52,18.53,767576.0
2019-07-09 09:30:00,18.5,18.63,18.48,18.58,50412.0,18.5,18.63,18.48,18.58,50412.0
2019-07-09 09:35:00,18.57,18.6,18.57,18.57,25568.0,18.57,18.6,18.57,18.57,25568.0
2019-07-09 09:40:00,18.59,18.61,18.55,18.57,17060.0,18.59,18.61,18.55,18.57,17060.0
2019-07-09 09:45:00,18.58,18.58,18.56,18.58,6968.0,18.58,18.58,18.56,18.58,6968.0
2019-07-09 09:50:00,18.58,18.59,18.55,18.55,21928.0,18.58,18.59,18.55,18.55,21928.0
2019-07-09 09:55:00,18.55,18.56,18.54,18.56,15524.0,18.55,18.56,18.54,18.56,15524.0
2019-07-09 10:00:00,18.58,18.58,18.54,18.56,19192.0,18.58,18.58,18.54,18.56,19192.0
2019-07-09 10:05:00,18.56,18.58,18.55,18.56,40964.0,18.56,18.58,18.55,18.56,40964.0
2019-07-09 10:10:00,18.57,18.57,18.55,18.55,14724.0,18.57,18.57,18.55,18.55,14724.0
2019-07-09 10:15:00,18.57,18.58,18.55,18.56,14324.0,18.57,18.58,18.55,18.56,14324.0
2019-07-09 10:20:00,18.57,18.59,18.55,18.59,18468.0,18.57,18.59,18.55,18.59,18468.0
2019-07-09 10:25:00,18.59,18.6,18.57,18.59,30620.0,18.59,18.6,18.57,18.59,30620.0
2019-07-09 10:30:00,18.59,18.6,18.59,18.6,11768.0,18.59,18.6,18.59,18.6,11768.0
2019-07-09 10:35:00,18.6,18.6,18.57,18.58,21356.0,18.6,18.6,18.57,18.58,21356.0
2019-07-09 10:40:00,18.58,18.59,18.57,18.59,13848.0,18.58,18.59,18.57,18.59,13848.0
2019-07-09 10:45:00,18.59,18.6,18.58,18.6,20540.0,18.59,18.6,18.58,18.6,20540.0
2019-07-09 10:50:00,18.61,18.65,18.61,18.63,36768.0,18.61,18.65,18.61,18.63,36768.0
2019-07-09 10:55:00,18.64,18.64,18.63,18.64,41400.0,18.64,18.64,18.63,18.64,41400.0
2019-07-09 11:00:00,18.64,18.65,18.61,18.62,58332.0,18.64,18.65,18.61,18.62,58332.0
2019-07-09 11:05:00,18.62,18.64,18.61,18.63,19960.0,18.62,18.64,18.61,18.63,19960.0
2019-07-09 11:10:00,18.64,18.65,18.63,18.64,30172.0,18.64,18.65,18.63,18.64,30172.0
2019-07-09 11:15:00,18.63,18.66,18.63,18.65,30824.0,18.63,18.66,18.63,18.65,30824.0
2019-07-09 11:20:00,18.65,18.67,18.64,18.66,29352.0,18.65,18.67,18.64,18.66,29352.0
2019-07-09 11:25:00,18.65,18.66,18.63,18.63,18324.0,18.65,18.66,18.63,18.63,18324.0
2019-07-09 11:30:00,18.63,18.65,18.63,18.63,35956.0,18.63,18.65,18.63,18.63,35956.0
2019-07-09 11:35:00,18.63,18.65,18.63,18.65,24848.0,18.63,18.65,18.63,18.65,24848.0
2019-07-09 11:40:00,18.65,18.66,18.64,18.65,18000.0,18.65,18.66,18.64,18.65,18000.0
2019-07-09 11:45:00,18.65,18.65,18.62,18.62,20580.0,18.65,18.65,18.62,18.62,20580.0
2019-07-09 11:50:00,18.62,18.63,18.62,18.63,4000.0,18.62,18.63,18.62,18.63,4000.0
2019-07-09 11:55:00,18.63,18.63,18.62,18.63,15404.0,18.63,18.63,18.62,18.63,15404.0
2019-07-09 12:00:00,18.63,18.64,18.62,18.63,21664.0,18.63,18.64,18.62,18.63,21664.0
2019-07-09 12:05:00,18.63,18.64,18.63,18.63,8000.0,18.63,18.64,18.63,18.63,8000.0
2019-07-09 12:10:00,18.64,18.64,18.63,18.63,18120.0,18.64,18.64,18.63,18.63,18120.0
2019-07-09 12:15:00,18.64,18.65,18.64,18.65,12940.0,18.64,18.65,18.64,18.65,12940.0
2019-07-09 12:20:00,18.65,18.65,18.64,18.65,10072.0,18.65,18.65,18.64,18.65,10072.0
2019-07-09 12:25:00,18.65,18.65,18.64,18.64,18100.0,18.65,18.65,18.64,18.64,18100.0
2019-07-09 12:30:00,18.64,18.64,18.64,18.64,5200.0,18.64,18.64,18.64,18.64,5200.0
2019-07-09 12:35:00,18.64,18.65,18.64,18.65,11800.0,18.64,18.65,18.64,18.65,11800.0
2019-07-09 12:40:00,18.65,18.66,18.65,18.66,24944.0,18.65,18.66,18.65,18.66,24944.0
2019-07-09 12:45:00,18.66,18.66,18.65,18.66,8400.0,18.66,18.66,18.65,18.66,8400.0
2019-07-09 12:50:00,18.65,18.66,18.65,18.65,10700.0,18.65,18.66,18.65,18.65,10700.0
2019-07-09 12:55:00,18.65,18.66,18.63,18.63,17048.0,18.65,18.66,18.63,18.63,17048.0
2019-07-09 13:00:00,18.63,18.64,18.63,18.64,8776.0,18.63,18.64,18.63,18.64,8776.0
2019-07-09 13:05:00,18.64,18.65,18.64,18.64,6800.0,18.64,18.65,18.64,18.64,6800.0
2019-07-09 13:10:00,18.64,18.65,18.64,18.64,12868.0,18.64,18.65,18.64,18.64,12868.0
2019-07-09 13:15:00,18.64,18.66,18.64,18.66,8456.0,18.64,18.66,18.64,18.66,8456.0
2019-07-09 13:20:00,18.66,18.68,18.65,18.66,22416.0,18.66,18.68,18.65,18.66,22416.0
2019-07-09 13:25:00,18.66,18.67,18.65,18.66,10500.0,18.66,18.67,18.65,18.66,10500.0
2019-07-09 13:30:00,18.67,18.67,18.65,18.65,36384.0,18.67,18.67,18.65,18.65,36384.0
2019-07-09 13:35:00,18.65,18.66,18.65,18.66,5644.0,18.65,18.66,18.65,18.66,5644.0
2019-07-09 13:40:00,18.66,18.66,18.65,18.66,6492.0,18.66,18.66,18.65,18.66,6492.0
2019-07-09 13:45:00,18.66,18.66,18.65,18.66,16000.0,18.66,18.66,18.65,18.66,16000.0
2019-07-09 13:50:00,18.66,18.67,18.65,18.66,20756.0,18.66,18.67,18.65,18.66,20756.0
2019-07-09 13:55:00,18.66,18.66,18.64,18.65,21604.0,18.66,18.66,18.64,18.65,21604.0
2019-07-09 14:00:00,18.65,18.66,18.65,18.66,41000.0,18.65,18.66,18.65,18.66,41000.0
2019-07-09 14:05:00,18.66,18.67,18.65,18.66,16104.0,18.66,18.67,18.65,18.66,16104.0
2019-07-09 14:10:00,18.66,18.68,18.66,18.67,18696.0,18.66,18.68,18.66,18.67,18696.0
2019-07-09 14:15:00,18.67,18.68,18.67,18.68,21196.0,18.67,18.68,18.67,18.68,21196.0
2019-07-09 14:20:00,18.68,18.68,18.68,18.68,15812.0,18.68,18.68,18.68,18.68,15812.0
2019-07-09 14:25:00,18.68,18.71,18.68,18.7,25784.0,18.68,18.71,18.68,18.7,25784.0
2019-07-09 14:30:00,18.7,18.71,18.7,18.7,16404.0,18.7,18.71,18.7,18.7,16404.0
2019-07-09 14:35:00,18.7,18.7,18.69,18.69,8400.0,18.7,18.7,18.69,18.69,8400.0
2019-07-09 14:40:00,18.69,18.7,18.69,18.7,9600.0,18.69,18.7,18.69,18.7,9600.0
2019-07-09 14:45:00,18.7,18.71,18.7,18.71,14400.0,18.7,18.71,18.7,18.71,14400.0
2019-07-09 14:50:00,18.71,18.73,18.71,18.73,24772.0,18.71,18.73,18.71,18.73,24772.0
2019-07-09 14:55:00,18.73,18.74,18.73,18.74,16428.0,18.73,18.74,18.73,18.74,16428.0
2019-07-09 15:00:00,18.74,18.75,18.73,18.75,34404.0,18.74,18.75,18.73,18.75,34404.0
2019-07-09 15:05:00,18.75,18.79,18.75,18.77,44060.0,18.75,18.79,18.75,18.77,44060.0
2019-07-09 15:10:00,18.77,18.78,18.75,18.78,27388.0,18.77,18.78,18.75,18.78,27388.0
2019-07-09 15:15:00,18.77,18.79,18.77,18.79,27792.0,18.77,18.79,18.77,18.79,27792.0
2019-07-09 15:20:00,18.79,18.79,18.78,18.78,27960.0,18.79,18.79,18.78,18.78,27960.0
2019-07-09 15:25:00,18.78,18.78,18.75,18.77,40448.0,18.78,18.78,18.75,18.77,40448.0
2019-07-09 15:30:00,18.77,18.8,18.77,18.79,40464.0,18.77,18.8,18.77,18.79,40464.0
2019-07-09 15:35:00,18.79,18.81,18.79,18.8,43960.0,18.79,18.81,18.79,18.8,43960.0
2019-07-09 15:40:00,18.8,18.81,18.8,18.8,35200.0,18.8,18.81,18.8,18.8,35200.0
2019-07-09 15:45:00,18.8,18.81,18.8,18.8,46632.0,18.8,18.81,18.8,18.8,46632.0
2019-07-09 15:50:00,18.8,18.82,18.8,18.81,66816.0,18.8,18.82,18.8,18.81,66816.0
2019-07-09 15:55:00,18.81,18.83,18.81,18.81,164920.0,18.81,18.83,18.81,18.81,164920.0
2019-07-10 09:30:00,18.88,18.97,18.82,18.82,263844.0,18.88,18.97,18.82,18.82,263844.0
2019-07-10 09:35:00,18.88,18.94,18.88,18.92,18420.0,18.88,18.94,18.88,18.92,18420.0
2019-07-10 09:40:00,18.92,18.93,18.9,18.9,11952.0,18.92,18.93,18.9,18.9,11952.0
2019-07-10 09:45:00,18.91,18.94,18.9,18.93,13860.0,18.91,18.94,18.9,18.93,13860.0
2019-07-10 09:50:00,18.93,18.95,18.92,18.95,14044.0,18.93,18.95,18.92,18.95,14044.0
2019-07-10 09:55:00,18.94,18.94,18.9,18.91,10256.0,18.94,18.94,18.9,18.91,10256.0
2019-07-10 10:00:00,18.93,18.95,18.91,18.95,79668.0,18.93,18.95,18.91,18.95,79668.0
2019-07-10 10:05:00,18.97,18.99,18.96,18.98,24724.0,18.97,18.99,18.96,18.98,24724.0
2019-07-10 10:10:00,18.98,18.98,18.96,18.97,6448.0,18.98,18.98,18.96,18.97,6448.0
2019-07-10 10:15:00,18.97,18.99,18.97,18.98,23796.0,18.97,18.99,18.97,18.98,23796.0
2019-07-10 10:20:00,18.99,18.99,18.94,18.95,24156.0,18.99,18.99,18.94,18.95,24156.0
2019-07-10 10:25:00,18.95,18.95,18.93,18.93,7600.0,18.95,18.95,18.93,18.93,7600.0
2019-07-10 10:30:00,18.94,18.96,18.94,18.96,16012.0,18.94,18.96,18.94,18.96,16012.0
2019-07-10 10:35:00,18.96,18.97,18.94,18.97,20168.0,18.96,18.97,18.94,18.97,20168.0
2019-07-10 10:40:00,18.96,18.96,18.94,18.95,21092.0,18.96,18.96,18.94,18.95,21092.0
2019-07-10 10:45:00,18.95,18.96,18.93,18.93,9776.0,18.95,18.96,18.93,18.93,9776.0
2019-07-10 10:50:00,18.93,18.93,18.9,18.9,11900.0,18.93,18.93,18.9,18.9,11900.0
2019-07-10 10:55:00,18.91,18.94,18.91,18.93,7596.0,18.91,18.94,18.91,18.93,7596.0
2019-07-10 11:00:00,18.92,18.93,18.89,18.89,17052.0,18.92,18.93,18.89,18.89,17052.0
2019-07-10 11:05:00,18.89,18.9,18.89,18.89,10152.0,18.89,18.9,18.89,18.89,10152.0
2019-07-10 11:10:00,18.9,18.9,18.88,18.89,9744.0,18.9,18.9,18.88,18.89,9744.0
2019-07-10 11:15:00,18.9,18.9,18.88,18.88,4068.0,18.9,18.9,18.88,18.88,4068.0
2019-07-10 11:20:00,18.88,18.9,18.87,18.89,20608.0,18.88,18.9,18.87,18.89,20608.0
2019-07-10 11:25:00,18.89,18.91,18.89,18.89,11148.0,18.89,18.91,18.89,18.89,11148.0
2019-07-10 11:30:00,18.89,18.92,18.89,18.92,18664.0,18.89,18.92,18.89,18.92,18664.0
2019-07-10 11:35:00,18.92,18.93,18.91,18.92,34244.0,18.92,18.93,18.91,18.92,34244.0
2019-07-10 11:40:00,18.92,18.93,18.92,18.93,10848.0,18.92,18.93,18.92,18.93,10848.0
2019-07-10 11:45:00,18.93,18.96,18.93,18.95,14900.0,18.93,18.96,18.93,18.95,14900.0
2019-07-10 11:50:00,18.95,18.96,18.95,18.95,12600.0,18.95,18.96,18.95,18.95,12600.0
2019-07-10 11:55:00,18.95,18.96,18.95,18.96,9488.0,18.95,18.96,18.95,18.96,9488.0
2019-07-10 12:00:00,18.96,18.97,18.96,18.96,14184.0,18.96,18.97,18.96,18.96,14184.0
2019-07-10 12:05:00,18.96,18.97,18.96,18.96,10912.0,18.96,18.97,18.96,18.96,10912.0
2019-07-10 12:10:00,18.96,18.96,18.95,18.96,17772.0,18.96,18.96,18.95,18.96,17772.0
2019-07-10 12:15:00,18.96,18.98,18.96,18.97,11012.0,18.96,18.98,18.96,18.97,11012.0
2019-07-10 12:20:00,18.98,18.98,18.97,18.97,7412.0,18.98,18.98,18.97,18.97,7412.0
2019-07-10 12:25:00,18.97,18.98,18.97,18.97,7908.0,18.97,18.98,18.97,18.97,7908.0
2019-07-10 12:30:00,18.97,18.99,18.97,18.99,16828.0,18.97,18.99,18.97,18.99,16828.0
2019-07-10 12:35:00,18.99,18.99,18.98,18.99,17612.0,18.99,18.99,18.98,18.99,17612.0
2019-07-10 12:40:00,18.99,18.99,18.98,18.98,16004.0,18.99,18.99,18.98,18.98,16004.0
2019-07-10 12:45:00,18.98,18.99,18.97,18.98,24260.0,18.98,18.99,18.97,18.98,24260.0
2019-07-10 12:50:00,18.98,18.99,18.98,18.99,13784.0,18.98,18.99,18.98,18.99,13784.0
2019-07-10 12:55:00,18.99,19.05,18.99,19.04,167320.0,18.99,19.05,18.99,19.04,167320.0
2019-07-10 13:00:00,19.04,19.04,19.02,19.02,57412.0,19.04,19.04,19.02,19.02,57412.0
2019-07-10 13:05:00,19.01,19.03,19.01,19.03,10000.0,19.01,19.03,19.01,19.03,10000.0
2019-07-10 13:10:00,19.03,19.03,19.02,19.02,11200.0,19.03,19.03,19.02,19.02,11200.0
2019-07-10 13:15:00,19.02,19.02,19.0,19.01,21016.0,19.02,19.02,19.0,19.01,21016.0
2019-07-10 13:20:00,19.01,19.04,19.01,19.04,5200.0,19.01,19.04,19.01,19.04,5200.0
2019-07-10 13:25:00,19.04,19.05,19.04,19.05,15508.0,19.04,19.05,19.04,19.05,15508.0
2019-07-10 13:30:00,19.04,19.05,19.04,19.05,15920.0,19.04,19.05,19.04,19.05,15920.0
2019-07-10 13:35:00,19.05,19.08,19.05,19.08,15812.0,19.05,19.08,19.05,19.08,15812.0
2019-07-10 13:40:00,19.09,19.09,19.06,19.07,40748.0,19.09,19.09,19.06,19.07,40748.0
2019-07-10 13:45:00,19.07,19.07,19.06,19.06,10900.0,19.07,19.07,19.06,19.06,10900.0
2019-07-10 13:50:00,19.06,19.06,19.04,19.05,37224.0,19.06,19.06,19.04,19.05,37224.0
2019-07-10 13:55:00,19.06,19.07,19.06,19.07,11116.0,19.06,19.07,19.06,19.07,11116.0
2019-07-10 14:00:00,19.07,19.08,19.07,19.08,13908.0,19.07,19.08,19.07,19.08,13908.0
2019-07-10 14:05:00,19.08,19.08,19.03,19.03,18488.0,19.08,19.08,19.03,19.03,18488.0
2019-07-10 14:10:00,19.03,19.04,19.03,19.04,9300.0,19.03,19.04,19.03,19.04,9300.0
2019-07-10 14:15:00,19.04,19.04,19.02,19.03,14968.0,19.04,19.04,19.02,19.03,14968.0
2019-07-10 14:20:00,19.03,19.04,19.02,19.03,8720.0,19.03,19.04,19.02,19.03,8720.0
2019-07-10 14:25:00,19.03,19.04,19.02,19.02,18012.0,19.03,19.04,19.02,19.02,18012.0
2019-07-10 14:30:00,19.02,19.04,19.02,19.04,21780.0,19.02,19.04,19.02,19.04,21780.0
2019-07-10 14:35:00,19.04,19.04,19.02,19.03,25584.0,19.04,19.04,19.02,19.03,25584.0
2019-07-10 14:40:00,19.04,19.04,19.03,19.04,13236.0,19.04,19.04,19.03,19.04,13236.0
2019-07-10 14:45:00,19.04,19.04,18.99,18.99,24648.0,19.04,19.04,18.99,18.99,24648.0
2019-07-10 14:50:00,18.99,19.0,18.99,19.0,12144.0,18.99,19.0,18.99,19.0,12144.0
2019-07-10 14:55:00,19.01,19.02,19.0,19.02,14184.0,19.01,19.02,19.0,19.02,14184.0
2019-07-10 15:00:00,19.02,19.02,19.01,19.01,17804.0,19.02,19.02,19.01,19.01,17804.0
2019-07-10 15:05:00,19.01,19.02,19.0,19.01,29900.0,19.01,19.02,19.0,19.01,29900.0
2019-07-10 15:10:00,19.01,19.02,19.01,19.02,16004.0,19.01,19.02,19.01,19.02,16004.0
2019-07-10 15:15:00,19.02,19.02,19.01,19.01,18760.0,19.02,19.02,19.01,19.01,18760.0
2019-07-10 15:20:00,19.01,19.02,19.0,19.0,21700.0,19.01,19.02,19.0,19.0,21700.0
2019-07-10 15:25:00,19.0,19.0,18.99,18.99,31572.0,19.0,19.0,18.99,18.99,31572.0
2019-07-10 15:30:00,18.99,19.01,18.99,19.01,20000.0,18.99,19.01,18.99,19.01,20000.0
2019-07-10 15:35:00,19.01,19.01,18.99,18.99,35324.0,19.01,19.01,18.99,18.99,35324.0
2019-07-10 15:40:00,18.99,19.0,18.98,18.98,32044.0,18.99,19.0,18.98,18.98,32044.0
2019-07-10 15:45:00,18.98,18.98,18.96,18.96,48284.0,18.98,18.98,18.96,18.96,48284.0
2019-07-10 15:50:00,18.96,18.96,18.93,18.94,114292.0,18.96,18.96,18.93,18.94,114292.0
2019-07-10 15:55:00,18.94,18.95,18.93,18.95,148136.0,18.94,18.95,18.93,18.95,148136.0
2019-07-11 09:30:00,18.99,19.03,18.97,18.97,39616.0,18.99,19.03,18.97,18.97,39616.0
2019-07-11 09:35:00,18.97,18.97,18.91,18.92,9500.0,18.97,18.97,18.91,18.92,9500.0
2019-07-11 09:40:00,18.91,18.93,18.9,18.93,19416.0,18.91,18.93,18.9,18.93,19416.0
2019-07-11 09:45:00,18.95,18.98,18.95,18.95,7668.0,18.95,18.98,18.95,18.95,7668.0
2019-07-11 09:50:00,18.94,18.96,18.93,18.94,8800.0,18.94,18.96,18.93,18.94,8800.0
2019-07-11 09:55:00,18.93,18.95,18.93,18.95,6468.0,18.93,18.95,18.93,18.95,6468.0
2019-07-11 10:00:00,18.95,18.98,18.94,18.96,78644.0,18.95,18.98,18.94,18.96,78644.0
2019-07-11 10:05:00,18.96,18.98,18.94,18.95,111368.0,18.96,18.98,18.94,18.95,111368.0
2019-07-11 10:10:00,18.95,18.95,18.93,18.93,4000.0,18.95,18.95,18.93,18.93,4000.0
2019-07-11 10:15:00,18.93,18.93,18.92,18.93,5300.0,18.93,18.93,18.92,18.93,5300.0
2019-07-11 10:20:00,18.93,18.94,18.91,18.94,6700.0,18.93,18.94,18.91,18.94,6700.0
2019-07-11 10:25:00,18.94,18.97,18.93,18.95,9136.0,18.94,18.97,18.93,18.95,9136.0
2019-07-11 10:30:00,18.96,18.96,18.93,18.94,12000.0,18.96,18.96,18.93,18.94,12000.0
2019-07-11 10:35:00,18.94,18.96,18.94,18.95,12400.0,18.94,18.96,18.94,18.95,12400.0
2019-07-11 10:40:00,18.95,19.0,18.95,19.0,24940.0,18.95,19.0,18.95,19.0,24940.0
2019-07-11 10:45:00,19.0,19.01,18.99,18.99,8000.0,19.0,19.01,18.99,18.99,8000.0
2019-07-11 10:50:00,18.99,19.03,18.99,19.03,17020.0,18.99,19.03,18.99,19.03,17020.0
2019-07-11 10:55:00,19.04,19.05,19.04,19.04,28384.0,19.04,19.05,19.04,19.04,28384.0
2019-07-11 11:00:00,19.04,19.06,19.04,19.05,16600.0,19.04,19.06,19.04,19.05,16600.0
2019-07-11 11:05:00,19.05,19.07,19.05,19.06,44012.0,19.05,19.07,19.05,19.06,44012.0
2019-07-11 11:10:00,19.06,19.08,19.06,19.08,119784.0,19.06,19.08,19.06,19.08,119784.0
2019-07-11 11:15:00,19.08,19.1,19.06,19.06,39076.0,19.08,19.1,19.06,19.06,39076.0
2019-07-11 11:20:00,19.06,19.07,19.05,19.06,12500.0,19.06,19.07,19.05,19.06,12500.0
2019-07-11 11:25:00,19.07,19.07,19.05,19.06,12412.0,19.07,19.07,19.05,19.06,12412.0
2019-07-11 11:30:00,19.06,19.11,19.06,19.1,51476.0,19.06,19.11,19.06,19.1,51476.0
2019-07-11 11:35:00,19.1,19.11,19.1,19.1,30500.0,19.1,19.11,19.1,19.1,30500.0
2019-07-11 11:40:00,19.1,19.1,19.07,19.08,20800.0,19.1,19.1,19.07,19.08,20800.0
2019-07-11 11:45:00,19.08,19.1,19.08,19.1,13892.0,19.08,19.1,19.08,19.1,13892.0
2019-07-11 11:50:00,19.1,19.11,19.1,19.11,4340.0,19.1,19.11,19.1,19.11,4340.0
2019-07-11 11:55:00,19.11,19.14,19.11,19.13,23772.0,19.11,19.14,19.11,19.13,23772.0
2019-07-11 12:00:00,19.12,19.14,19.12,19.14,18236.0,19.12,19.14,19.12,19.14,18236.0
2019-07-11 12:05:00,19.13,19.15,19.13,19.15,23088.0,19.13,19.15,19.13,19.15,23088.0
2019-07-11 12:10:00,19.15,19.16,19.14,19.14,26576.0,19.15,19.16,19.14,19.14,26576.0
2019-07-11 12:15:00,19.14,19.16,19.14,19.15,18000.0,19.14,19.16,19.14,19.15,18000.0
2019-07-11 12:20:00,19.15,19.17,19.15,19.16,49128.0,19.15,19.17,19.15,19.16,49128.0
2019-07-11 12:25:00,19.16,19.16,19.13,19.15,30400.0,19.16,19.16,19.13,19.15,30400.0
2019-07-11 12:30:00,19.15,19.15,19.14,19.15,13180.0,19.15,19.15,19.14,19.15,13180.0
2019-07-11 12:35:00,19.14,19.15,19.14,19.14,10900.0,19.14,19.15,19.14,19.14,10900.0
2019-07-11 12:40:00,19.14,19.18,19.14,19.18,13876.0,19.14,19.18,19.14,19.18,13876.0
2019-07-11 12:45:00,19.18,19.18,19.16,19.17,24092.0,19.18,19.18,19.16,19.17,24092.0
2019-07-11 12:50:00,19.17,19.17,19.15,19.17,13656.0,19.17,19.17,19.15,19.17,13656.0
2019-07-11 12:55:00,19.17,19.18,19.17,19.18,8016.0,19.17,19.18,19.17,19.18,8016.0
2019-07-11 13:00:00,19.18,19.18,19.16,19.17,19024.0,19.18,19.18,19.16,19.17,19024.0
2019-07-11 13:05:00,19.17,19.17,19.16,19.16,7932.0,19.17,19.17,19.16,19.16,7932.0
2019-07-11 13:10:00,19.15,19.16,19.15,19.16,4500.0,19.15,19.16,19.15,19.16,4500.0
2019-07-11 13:15:00,19.16,19.16,19.15,19.16,14500.0,19.16,19.16,19.15,19.16,14500.0
2019-07-11 13:20:00,19.16,19.16,19.15,19.16,31452.0,19.16,19.16,19.15,19.16,31452.0
2019-07-11 13:25:00,19.16,19.17,19.15,19.15,28160.0,19.16,19.17,19.15,19.15,28160.0
2019-07-11 13:30:00,19.15,19.15,19.11,19.12,19440.0,19.15,19.15,19.11,19.12,19440.0
2019-07-11 13:35:00,19.11,19.11,19.1,19.11,15552.0,19.11,19.11,19.1,19.11,15552.0
2019-07-11 13:40:00,19.12,19.12,19.1,19.11,9300.0,19.12,19.12,19.1,19.11,9300.0
2019-07-11 13:45:00,19.11,19.11,19.1,19.11,8800.0,19.11,19.11,19.1,19.11,8800.0
2019-07-11 13:50:00,19.11,19.13,19.11,19.12,11456.0,19.11,19.13,19.11,19.12,11456.0
2019-07-11 13:55:00,19.13,19.14,19.13,19.14,10100.0,19.13,19.14,19.13,19.14,10100.0
2019-07-11 14:00:00,19.14,19.15,19.14,19.14,22696.0,19.14,19.15,19.14,19.14,22696.0
2019-07-11 14:05:00,19.14,19.14,19.13,19.14,20652.0,19.14,19.14,19.13,19.14,20652.0
2019-07-11 14:10:00,19.14,19.16,19.13,19.15,36300.0,19.14,19.16,19.13,19.15,36300.0
2019-07-11 14:15:00,19.15,19.15,19.12,19.13,28996.0,19.15,19.15,19.12,19.13,28996.0
2019-07-11 14:20:00,19.13,19.14,19.13,19.14,19428.0,19.13,19.14,19.13,19.14,19428.0
2019-07-11 14:25:00,19.14,19.15,19.14,19.15,18508.0,19.14,19.15,19.14,19.15,18508.0
2019-07-11 14:30:00,19.15,19.15,19.14,19.15,14192.0,19.15,19.15,19.14,19.15,14192.0
2019-07-11 14:35:00,19.15,19.16,19.15,19.16,8796.0,19.15,19.16,19.15,19.16,8796.0
2019-07-11 14:40:00,19.16,19.16,19.15,19.16,13368.0,19.16,19.16,19.15,19.16,13368.0
2019-07-11 14:45:00,19.15,19.16,19.15,19.16,9740.0,19.15,19.16,19.15,19.16,9740.0
2019-07-11 14:50:00,19.16,19.17,19.15,19.17,11544.0,19.16,19.17,19.15,19.17,11544.0
2019-07-11 14:55:00,19.17,19.17,19.14,19.15,15672.0,19.17,19.17,19.14,19.15,15672.0
2019-07-11 15:00:00,19.16,19.16,19.15,19.16,14900.0,19.16,19.16,19.15,19.16,14900.0
2019-07-11 15:05:00,19.16,19.17,19.13,19.15,35680.0,19.16,19.17,19.13,19.15,35680.0
2019-07-11 15:10:00,19.15,19.15,19.14,19.14,8572.0,19.15,19.15,19.14,19.14,8572.0
2019-07-11 15:15:00,19.14,19.16,19.14,19.15,40004.0,19.14,19.16,19.14,19.15,40004.0
2019-07-11 15:20:00,19.15,19.16,19.15,19.15,29764.0,19.15,19.16,19.15,19.15,29764.0
2019-07-11 15:25:00,19.15,19.15,19.11,19.13,24516.0,19.15,19.15,19.11,19.13,24516.0
2019-07-11 15:30:00,19.13,19.14,19.11,19.12,27528.0,19.13,19.14,19.11,19.12,27528.0
2019-07-11 15:35:00,19.12,19.18,19.11,19.17,77864.0,19.12,19.18,19.11,19.17,77864.0
2019-07-11 15:40:00,19.17,19.17,19.15,19.16,66204.0,19.17,19.17,19.15,19.16,66204.0
2019-07-11 15:45:00,19.16,19.22,19.16,19.22,110268.0,19.16,19.22,19.16,19.22,110268.0
2019-07-11 15:50:00,19.22,19.23,19.21,19.21,211212.0,19.22,19.23,19.21,19.21,211212.0
2019-07-11 15:55:00,19.21,19.22,19.18,19.2,169784.0,19.21,19.22,19.18,19.2,169784.0
2019-07-12 09:30:00,19.25,19.3,19.24,19.28,32656.0,19.25,19.3,19.24,19.28,32656.0
2019-07-12 09:35:00,19.27,19.28,19.24,19.25,22400.0,19.27,19.28,19.24,19.25,22400.0
2019-07-12 09:40:00,19.27,19.28,19.18,19.18,29604.0,19.27,19.28,19.18,19.18,29604.0
2019-07-12 09:45:00,19.2,19.25,19.2,19.25,14968.0,19.2,19.25,19.2,19.25,14968.0
2019-07-12 09:50:00,19.24,19.25,19.24,19.24,12684.0,19.24,19.25,19.24,19.24,12684.0
2019-07-12 09:55:00,19.24,19.27,19.23,19.26,21444.0,19.24,19.27,19.23,19.26,21444.0
2019-07-12 10:00:00,19.28,19.3,19.27,19.29,15696.0,19.28,19.3,19.27,19.29,15696.0
2019-07-12 10:05:00,19.29,19.34,19.29,19.33,48772.0,19.29,19.34,19.29,19.33,48772.0
2019-07-12 10:10:00,19.33,19.34,19.31,19.32,35468.0,19.33,19.34,19.31,19.32,35468.0
2019-07-12 10:15:00,19.31,19.32,19.31,19.32,22440.0,19.31,19.32,19.31,19.32,22440.0
2019-07-12 10:20:00,19.32,19.33,19.31,19.31,18540.0,19.32,19.33,19.31,19.31,18540.0
2019-07-12 10:25:00,19.31,19.31,19.28,19.28,34896.0,19.31,19.31,19.28,19.28,34896.0
2019-07-12 10:30:00,19.28,19.29,19.27,19.27,15640.0,19.28,19.29,19.27,19.27,15640.0
2019-07-12 10:35:00,19.26,19.27,19.22,19.23,43012.0,19.26,19.27,19.22,19.23,43012.0
2019-07-12 10:40:00,19.23,19.25,19.23,19.24,132388.0,19.23,19.25,19.23,19.24,132388.0
2019-07-12 10:45:00,19.25,19.25,19.25,19.25,10500.0,19.25,19.25,19.25,19.25,10500.0
2019-07-12 10:50:00,19.25,19.25,19.22,19.24,25180.0,19.25,19.25,19.22,19.24,25180.0
2019-07-12 10:55:00,19.24,19.25,19.24,19.24,32100.0,19.24,19.25,19.24,19.24,32100.0
2019-07-12 11:00:00,19.24,19.24,19.23,19.23,18940.0,19.24,19.24,19.23,19.23,18940.0
2019-07-12 11:05:00,19.23,19.24,19.23,19.24,5384.0,19.23,19.24,19.23,19.24,5384.0
2019-07-12 11:10:00,19.24,19.24,19.23,19.24,14412.0,19.24,19.24,19.23,19.24,14412.0
2019-07-12 11:15:00,19.23,19.25,19.23,19.23,12800.0,19.23,19.25,19.23,19.23,12800.0
2019-07-12 11:20:00,19.23,19.24,19.22,19.23,13744.0,19.23,19.24,19.22,19.23,13744.0
2019-07-12 11:25:00,19.22,19.23,19.2,19.21,29380.0,19.22,19.23,19.2,19.21,29380.0
2019-07-12 11:30:00,19.2,19.21,19.2,19.2,17000.0,19.2,19.21,19.2,19.2,17000.0
2019-07-12 11:35:00,19.2,19.22,19.2,19.21,11200.0,19.2,19.22,19.2,19.21,11200.0
2019-07-12 11:40:00,19.21,19.22,19.2,19.21,21200.0,19.21,19.22,19.2,19.21,21200.0
2019-07-12 11:45:00,19.21,19.22,19.2,19.21,20184.0,19.21,19.22,19.2,19.21,20184.0
2019-07-12 11:50:00,19.21,19.22,19.21,19.21,12388.0,19.21,19.22,19.21,19.21,12388.0
2019-07-12 11:55:00,19.22,19.24,19.22,19.23,45304.0,19.22,19.24,19.22,19.23,45304.0
2019-07-12 12:00:00,19.23,19.25,19.22,19.25,22276.0,19.23,19.25,19.22,19.25,22276.0
2019-07-12 12:05:00,19.24,19.27,19.24,19.26,80788.0,19.24,19.27,19.24,19.26,80788.0
2019-07-12 12:10:00,19.27,19.27,19.26,19.27,3724.0,19.27,19.27,19.26,19.27,3724.0
2019-07-12 12:15:00,19.27,19.29,19.27,19.29,8300.0,19.27,19.29,19.27,19.29,8300.0
2019-07-12 12:20:00,19.28,19.3,19.28,19.3,9440.0,19.28,19.3,19.28,19.3,9440.0
2019-07-12 12:25:00,19.3,19.31,19.3,19.31,20136.0,19.3,19.31,19.3,19.31,20136.0
2019-07-12 12:30:00,19.31,19.31,19.3,19.3,12560.0,19.31,19.31,19.3,19.3,12560.0
2019-07-12 12:35:00,19.3,19.33,19.3,19.33,12400.0,19.3,19.33,19.3,19.33,12400.0
2019-07-12 12:40:00,19.33,19.33,19.3,19.31,52844.0,19.33,19.33,19.3,19.31,52844.0
2019-07-12 12:45:00,19.31,19.32,19.31,19.32,5600.0,19.31,19.32,19.31,19.32,5600.0
2019-07-12 12:50:00,19.32,19.32,19.31,19.32,7952.0,19.32,19.32,19.31,19.32,7952.0
2019-07-12 12:55:00,19.31,19.34,19.31,19.34,5600.0,19.31,19.34,19.31,19.34,5600.0
2019-07-12 13:00:00,19.34,19.34,19.33,19.33,9400.0,19.34,19.34,19.33,19.33,9400.0
2019-07-12 13:05:00,19.34,19.34,19.33,19.33,11200.0,19.34,19.34,19.33,19.33,11200.0
2019-07-12 13:10:00,19.33,19.36,19.33,19.35,40060.0,19.33,19.36,19.33,19.35,40060.0
2019-07-12 13:15:00,19.35,19.35,19.34,19.35,12236.0,19.35,19.35,19.34,19.35,12236.0
2019-07-12 13:20:00,19.35,19.35,19.34,19.35,10588.0,19.35,19.35,19.34,19.35,10588.0
2019-07-12 13:25:00,19.35,19.36,19.35,19.36,9600.0,19.35,19.36,19.35,19.36,9600.0
2019-07-12 13:30:00,19.36,19.37,19.36,19.36,12388.0,19.36,19.37,19.36,19.36,12388.0
2019-07-12 13:35:00,19.37,19.37,19.37,19.37,2000.0,19.37,19.37,19.37,19.37,2000.0
2019-07-12 13:40:00,19.37,19.37,19.35,19.35,13068.0,19.37,19.37,19.35,19.35,13068.0
2019-07-12 13:45:00,19.36,19.37,19.35,19.36,13000.0,19.36,19.37,19.35,19.36,13000.0
2019-07-12 13:50:00,19.36,19.36,19.35,19.36,12452.0,19.36,19.36,19.35,19.36,12452.0
2019-07-12 13:55:00,19.36,19.4,19.35,19.36,77764.0,19.36,19.4,19.35,19.36,77764.0
2019-07-12 14:00:00,19.36,19.37,19.36,19.36,8172.0,19.36,19.37,19.36,19.36,8172.0
2019-07-12 14:05:00,19.36,19.36,19.35,19.35,8200.0,19.36,19.36,19.35,19.35,8200.0
2019-07-12 14:10:00,19.35,19.35,19.34,19.35,53752.0,19.35,19.35,19.34,19.35,53752.0
2019-07-12 14:15:00,19.35,19.35,19.35,19.35,4496.0,19.35,19.35,19.35,19.35,4496.0
2019-07-12 14:20:00,19.35,19.35,19.34,19.34,12284.0,19.35,19.35,19.34,19.34,12284.0
2019-07-12 14:25:00,19.34,19.35,19.34,19.34,6000.0,19.34,19.35,19.34,19.34,6000.0
2019-07-12 14:30:00,19.34,19.36,19.33,19.35,21780.0,19.34,19.36,19.33,19.35,21780.0
2019-07-12 14:35:00,19.35,19.35,19.35,19.35,12140.0,19.35,19.35,19.35,19.35,12140.0
2019-07-12 14:40:00,19.35,19.35,19.34,19.34,14908.0,19.35,19.35,19.34,19.34,14908.0
2019-07-12 14:45:00,19.35,19.35,19.33,19.35,39884.0,19.35,19.35,19.33,19.35,39884.0
2019-07-12 14:50:00,19.34,19.35,19.34,19.35,17504.0,19.34,19.35,19.34,19.35,17504.0
2019-07-12 14:55:00,19.35,19.35,19.34,19.35,13580.0,19.35,19.35,19.34,19.35,13580.0
2019-07-12 15:00:00,19.35,19.35,19.33,19.34,16580.0,19.35,19.35,19.33,19.34,16580.0
2019-07-12 15:05:00,19.34,19.35,19.34,19.34,17252.0,19.34,19.35,19.34,19.34,17252.0
2019-07-12 15:10:00,19.34,19.34,19.33,19.33,8544.0,19.34,19.34,19.33,19.33,8544.0
2019-07-12 15:15:00,19.33,19.34,19.33,19.34,23352.0,19.33,19.34,19.33,19.34,23352.0
2019-07-12 15:20:00,19.34,19.34,19.34,19.34,24304.0,19.34,19.34,19.34,19.34,24304.0
2019-07-12 15:25:00,19.34,19.34,19.33,19.33,8700.0,19.34,19.34,19.33,19.33,8700.0
2019-07-12 15:30:00,19.33,19.34,19.33,19.34,16424.0,19.33,19.34,19.33,19.34,16424.0
2019-07-12 15:35:00,19.34,19.35,19.34,19.35,44768.0,19.34,19.35,19.34,19.35,44768.0
2019-07-12 15:40:00,19.35,19.35,19.33,19.33,24412.0,19.35,19.35,19.33,19.33,24412.0
2019-07-12 15:45:00,19.33,19.34,19.32,19.34,48180.0,19.33,19.34,19.32,19.34,48180.0
2019-07-12 15:50:00,19.33,19.33,19.32,19.33,51684.0,19.33,19.33,19.32,19.33,51684.0
2019-07-12 15:55:00,19.33,19.36,19.33,19.33,208328.0,19.33,19.36,19.33,19.33,208328.0
2019-07-15 09:30:00,19.32,19.34,19.3,19.3,41016.0,19.32,19.34,19.3,19.3,41016.0
2019-07-15 09:35:00,19.31,19.32,19.23,19.23,59676.0,19.31,19.32,19.23,19.23,59676.0
2019-07-15 09:40:00,19.24,19.26,19.23,19.26,2800.0,19.24,19.26,19.23,19.26,2800.0
2019-07-15 09:45:00,19.25,19.27,19.24,19.25,27132.0,19.25,19.27,19.24,19.25,27132.0
2019-07-15 09:50:00,19.25,19.26,19.24,19.25,56020.0,19.25,19.26,19.24,19.25,56020.0
2019-07-15 09:55:00,19.25,19.27,19.24,19.27,46716.0,19.25,19.27,19.24,19.27,46716.0
2019-07-15 10:00:00,19.28,19.29,19.26,19.29,30820.0,19.28,19.29,19.26,19.29,30820.0
2019-07-15 10:05:00,19.28,19.28,19.27,19.27,53024.0,19.28,19.28,19.27,19.27,53024.0
2019-07-15 10:10:00,19.27,19.28,19.25,19.25,17692.0,19.27,19.28,19.25,19.25,17692.0
2019-07-15 10:15:00,19.25,19.32,19.25,19.32,31652.0,19.25,19.32,19.25,19.32,31652.0
2019-07-15 10:20:00,19.32,19.35,19.31,19.34,22688.0,19.32,19.35,19.31,19.34,22688.0
2019-07-15 10:25:00,19.33,19.33,19.31,19.33,59752.0,19.33,19.33,19.31,19.33,59752.0
2019-07-15 10:30:00,19.34,19.36,19.32,19.32,15400.0,19.34,19.36,19.32,19.32,15400.0
2019-07-15 10:35:00,19.33,19.33,19.33,19.33,5964.0,19.33,19.33,19.33,19.33,5964.0
2019-07-15 10:40:00,19.33,19.36,19.33,19.34,47964.0,19.33,19.36,19.33,19.34,47964.0
2019-07-15 10:45:00,19.34,19.34,19.32,19.33,23336.0,19.34,19.34,19.32,19.33,23336.0
2019-07-15 10:50:00,19.33,19.33,19.32,19.33,29600.0,19.33,19.33,19.32,19.33,29600.0
2019-07-15 10:55:00,19.33,19.35,19.33,19.33,22820.0,19.33,19.35,19.33,19.33,22820.0
2019-07-15 11:00:00,19.34,19.35,19.33,19.33,24984.0,19.34,19.35,19.33,19.33,24984.0
2019-07-15 11:05:00,19.33,19.34,19.32,19.33,10584.0,19.33,19.34,19.32,19.33,10584.0
2019-07-15 11:10:00,19.33,19.34,19.32,19.34,12500.0,19.33,19.34,19.32,19.34,12500.0
2019-07-15 11:15:00,19.34,19.35,19.34,19.34,29672.0,19.34,19.35,19.34,19.34,29672.0
2019-07-15 11:20:00,19.33,19.37,19.33,19.36,10608.0,19.33,19.37,19.33,19.36,10608.0
2019-07-15 11:25:00,19.36,19.36,19.34,19.35,17840.0,19.36,19.36,19.34,19.35,17840.0
2019-07-15 11:30:00,19.35,19.35,19.33,19.34,37356.0,19.35,19.35,19.33,19.34,37356.0
2019-07-15 11:35:00,19.34,19.34,19.32,19.32,31488.0,19.34,19.34,19.32,19.32,31488.0
2019-07-15 11:40:00,19.31,19.33,19.31,19.32,27444.0,19.31,19.33,19.31,19.32,27444.0
2019-07-15 11:45:00,19.32,19.33,19.32,19.32,7600.0,19.32,19.33,19.32,19.32,7600.0
2019-07-15 11:50:00,19.32,19.32,19.31,19.31,9208.0,19.32,19.32,19.31,19.31,9208.0
2019-07-15 11:55:00,19.31,19.32,19.31,19.31,6000.0,19.31,19.32,19.31,19.31,6000.0
2019-07-15 12:00:00,19.32,19.33,19.32,19.32,16100.0,19.32,19.33,19.32,19.32,16100.0
2019-07-15 12:05:00,19.33,19.33,19.32,19.32,36540.0,19.33,19.33,19.32,19.32,36540.0
2019-07-15 12:10:00,19.32,19.33,19.32,19.32,8000.0,19.32,19.33,19.32,19.32,8000.0
2019-07-15 12:15:00,19.32,19.33,19.32,19.32,10500.0,19.32,19.33,19.32,19.32,10500.0
2019-07-15 12:20:00,19.32,19.33,19.32,19.33,6488.0,19.32,19.33,19.32,19.33,6488.0
2019-07-15 12:25:00,19.33,19.33,19.32,19.32,7728.0,19.33,19.33,19.32,19.32,7728.0
2019-07-15 12:30:00,19.32,19.33,19.32,19.32,15400.0,19.32,19.33,19.32,19.32,15400.0
2019-07-15 12:35:00,19.33,19.33,19.32,19.32,6000.0,19.33,19.33,19.32,19.32,6000.0
2019-07-15 12:40:00,19.32,19.33,19.31,19.31,28884.0,19.32,19.33,19.31,19.31,28884.0
2019-07-15 12:45:00,19.31,19.31,19.31,19.31,9200.0,19.31,19.31,19.31,19.31,9200.0
2019-07-15 12:50:00,19.31,19.31,19.3,19.31,23060.0,19.31,19.31,19.3,19.31,23060.0
2019-07-15 12:55:00,19.31,19.31,19.31,19.31,9704.0,19.31,19.31,19.31,19.31,9704.0
2019-07-15 13:00:00,19.32,19.32,19.31,19.31,6500.0,19.32,19.32,19.31,19.31,6500.0
2019-07-15 13:05:00,19.31,19.32,19.31,19.31,13988.0,19.31,19.32,19.31,19.31,13988.0
2019-07-15 13:10:00,19.31,19.32,19.31,19.32,19300.0,19.31,19.32,19.31,19.32,19300.0
2019-07-15 13:15:00,19.32,19.32,19.31,19.32,27596.0,19.32,19.32,19.31,19.32,27596.0
2019-07-15 13:20:00,19.32,19.32,19.31,19.31,29204.0,19.32,19.32,19.31,19.31,29204.0
2019-07-15 13:25:00,19.31,19.32,19.31,19.31,12800.0,19.31,19.32,19.31,19.31,12800.0
2019-07-15 13:30:00,19.31,19.32,19.31,19.32,21544.0,19.31,19.32,19.31,19.32,21544.0
2019-07-15 13:35:00,19.32,19.34,19.32,19.34,27604.0,19.32,19.34,19.32,19.34,27604.0
2019-07-15 13:40:00,19.34,19.35,19.33,19.33,37064.0,19.34,19.35,19.33,19.33,37064.0
2019-07-15 13:45:00,19.33,19.34,19.33,19.34,8000.0,19.33,19.34,19.33,19.34,8000.0
2019-07-15 13:50:00,19.34,19.35,19.33,19.34,13028.0,19.34,19.35,19.33,19.34,13028.0
2019-07-15 13:55:00,19.34,19.35,19.34,19.35,5600.0,19.34,19.35,19.34,19.35,5600.0
2019-07-15 14:00:00,19.35,19.37,19.35,19.37,7600.0,19.35,19.37,19.35,19.37,7600.0
2019-07-15 14:05:00,19.37,19.38,19.35,19.38,38176.0,19.37,19.38,19.35,19.38,38176.0
2019-07-15 14:10:00,19.37,19.4,19.37,19.4,25452.0,19.37,19.4,19.37,19.4,25452.0
2019-07-15 14:15:00,19.4,19.42,19.39,19.41,42976.0,19.4,19.42,19.39,19.41,42976.0
2019-07-15 14:20:00,19.41,19.41,19.4,19.4,23716.0,19.41,19.41,19.4,19.4,23716.0
2019-07-15 14:25:00,19.4,19.41,19.4,19.4,14952.0,19.4,19.41,19.4,19.4,14952.0
2019-07-15 14:30:00,19.4,19.4,19.38,19.38,23020.0,19.4,19.4,19.38,19.38,23020.0
2019-07-15 14:35:00,19.38,19.38,19.37,19.37,15128.0,19.38,19.38,19.37,19.37,15128.0
2019-07-15 14:40:00,19.37,19.38,19.36,19.37,10300.0,19.37,19.38,19.36,19.37,10300.0
2019-07-15 14:45:00,19.37,19.38,19.37,19.37,10652.0,19.37,19.38,19.37,19.37,10652.0
2019-07-15 14:50:00,19.37,19.39,19.37,19.39,5200.0,19.37,19.39,19.37,19.39,5200.0
2019-07-15 14:55:00,19.4,19.4,19.39,19.4,15640.0,19.4,19.4,19.39,19.4,15640.0
2019-07-15 15:00:00,19.4,19.4,19.37,19.38,26280.0,19.4,19.4,19.37,19.38,26280.0
2019-07-15 15:05:00,19.38,19.38,19.38,19.38,23596.0,19.38,19.38,19.38,19.38,23596.0
2019-07-15 15:10:00,19.37,19.37,19.36,19.36,10800.0,19.37,19.37,19.36,19.36,10800.0
2019-07-15 15:15:00,19.36,19.36,19.36,19.36,17440.0,19.36,19.36,19.36,19.36,17440.0
2019-07-15 15:20:00,19.36,19.37,19.36,19.37,26272.0,19.36,19.37,19.36,19.37,26272.0
2019-07-15 15:25:00,19.37,19.38,19.36,19.36,34472.0,19.37,19.38,19.36,19.36,34472.0
2019-07-15 15:30:00,19.36,19.38,19.36,19.37,40444.0,19.36,19.38,19.36,19.37,40444.0
2019-07-15 15:35:00,19.37,19.38,19.36,19.38,23756.0,19.37,19.38,19.36,19.38,23756.0
2019-07-15 15:40:00,19.38,19.39,19.37,19.38,49800.0,19.38,19.39,19.37,19.38,49800.0
2019-07-15 15:45:00,19.38,19.38,19.37,19.37,65396.0,19.38,19.38,19.37,19.37,65396.0
2019-07-15 15:50:00,19.37,19.38,19.37,19.38,41832.0,19.37,19.38,19.37,19.38,41832.0
2019-07-15 15:55:00,19.38,19.4,19.37,19.37,151928.0,19.38,19.4,19.37,19.37,151928.0
2019-07-16 09:30:00,19.34,19.38,19.34,19.38,35444.0,19.34,19.38,19.34,19.38,35444.0
2019-07-16 09:35:00,19.41,19.42,19.4,19.41,8600.0,19.41,19.42,19.4,19.41,8600.0
2019-07-16 09:40:00,19.41,19.44,19.41,19.43,11748.0,19.41,19.44,19.41,19.43,11748.0
2019-07-16 09:45:00,19.43,19.47,19.43,19.46,13200.0,19.43,19.47,19.43,19.46,13200.0
2019-07-16 09:50:00,19.47,19.47,19.42,19.44,86420.0,19.47,19.47,19.42,19.44,86420.0
2019-07-16 09:55:00,19.44,19.46,19.41,19.42,26868.0,19.44,19.46,19.41,19.42,26868.0
2019-07-16 10:00:00,19.39,19.4,19.38,19.38,6300.0,19.39,19.4,19.38,19.38,6300.0
2019-07-16 10:05:00,19.38,19.4,19.37,19.39,16800.0,19.38,19.4,19.37,19.39,16800.0
2019-07-16 10:10:00,19.39,19.4,19.38,19.39,9816.0,19.39,19.4,19.38,19.39,9816.0
2019-07-16 10:15:00,19.39,19.4,19.39,19.39,5700.0,19.39,19.4,19.39,19.39,5700.0
2019-07-16 10:20:00,19.4,19.44,19.4,19.43,10900.0,19.4,19.44,19.4,19.43,10900.0
2019-07-16 10:25:00,19.43,19.43,19.42,19.42,4000.0,19.43,19.43,19.42,19.42,4000.0
2019-07-16 10:30:00,19.43,19.43,19.37,19.39,33800.0,19.43,19.43,19.37,19.39,33800.0
2019-07-16 10:35:00,19.38,19.39,19.37,19.39,3776.0,19.38,19.39,19.37,19.39,3776.0
2019-07-16 10:40:00,19.4,19.41,19.39,19.41,5360.0,19.4,19.41,19.39,19.41,5360.0
2019-07-16 10:45:00,19.41,19.43,19.41,19.43,5600.0,19.41,19.43,19.41,19.43,5600.0
2019-07-16 10:50:00,19.42,19.42,19.41,19.42,7440.0,19.42,19.42,19.41,19.42,7440.0
2019-07-16 10:55:00,19.41,19.44,19.41,19.43,8988.0,19.41,19.44,19.41,19.43,8988.0
2019-07-16 11:00:00,19.43,19.47,19.42,19.43,42420.0,19.43,19.47,19.42,19.43,42420.0
2019-07-16 11:05:00,19.43,19.43,19.42,19.42,7272.0,19.43,19.43,19.42,19.42,7272.0
2019-07-16 11:10:00,19.43,19.43,19.42,19.43,8120.0,19.43,19.43,19.42,19.43,8120.0
2019-07-16 11:15:00,19.42,19.42,19.4,19.4,19292.0,19.42,19.42,19.4,19.4,19292.0
2019-07-16 11:20:00,19.4,19.41,19.4,19.4,14840.0,19.4,19.41,19.4,19.4,14840.0
2019-07-16 11:25:00,19.4,19.4,19.39,19.4,6400.0,19.4,19.4,19.39,19.4,6400.0
2019-07-16 11:30:00,19.39,19.41,19.39,19.41,16744.0,19.39,19.41,19.39,19.41,16744.0
2019-07-16 11:35:00,19.41,19.41,19.36,19.36,15140.0,19.41,19.41,19.36,19.36,15140.0
2019-07-16 11:40:00,19.36,19.36,19.34,19.35,6400.0,19.36,19.36,19.34,19.35,6400.0
2019-07-16 11:45:00,19.35,19.37,19.35,19.36,25536.0,19.35,19.37,19.35,19.36,25536.0
2019-07-16 11:50:00,19.36,19.37,19.36,19.36,4928.0,19.36,19.37,19.36,19.36,4928.0
2019-07-16 11:55:00,19.37,19.37,19.34,19.34,12336.0,19.37,19.37,19.34,19.34,12336.0
2019-07-16 12:00:00,19.33,19.36,19.33,19.36,9148.0,19.33,19.36,19.33,19.36,9148.0
2019-07-16 12:05:00,19.35,19.35,19.33,19.34,38564.0,19.35,19.35,19.33,19.34,38564.0
2019-07-16 12:10:00,19.34,19.37,19.34,19.37,22860.0,19.34,19.37,19.34,19.37,22860.0
2019-07-16 12:15:00,19.37,19.37,19.34,19.34,13932.0,19.37,19.37,19.34,19.34,13932.0
2019-07-16 12:20:00,19.35,19.36,19.35,19.36,3812.0,19.35,19.36,19.35,19.36,3812.0
2019-07-16 12:25:00,19.38,19.4,19.38,19.4,43660.0,19.38,19.4,19.38,19.4,43660.0
2019-07-16 12:30:00,19.41,19.41,19.39,19.4,8140.0,19.41,19.41,19.39,19.4,8140.0
2019-07-16 12:35:00,19.4,19.4,19.39,19.4,26960.0,19.4,19.4,19.39,19.4,26960.0
2019-07-16 12:40:00,19.4,19.41,19.4,19.4,3200.0,19.4,19.41,19.4,19.4,3200.0
2019-07-16 12:45:00,19.41,19.42,19.41,19.42,5200.0,19.41,19.42,19.41,19.42,5200.0
2019-07-16 12:50:00,19.42,19.43,19.42,19.43,10000.0,19.42,19.43,19.42,19.43,10000.0
2019-07-16 12:55:00,19.43,19.44,19.43,19.43,10300.0,19.43,19.44,19.43,19.43,10300.0
2019-07-16 13:00:00,19.43,19.46,19.42,19.44,82272.0,19.43,19.46,19.42,19.44,82272.0
2019-07-16 13:05:00,19.44,19.47,19.44,19.47,49188.0,19.44,19.47,19.44,19.47,49188.0
2019-07-16 13:10:00,19.46,19.47,19.43,19.44,28096.0,19.46,19.47,19.43,19.44,28096.0
2019-07-16 13:15:00,19.45,19.45,19.43,19.43,24904.0,19.45,19.45,19.43,19.43,24904.0
2019-07-16 13:20:00,19.44,19.44,19.43,19.43,12800.0,19.44,19.44,19.43,19.43,12800.0
2019-07-16 13:25:00,19.43,19.44,19.43,19.44,17200.0,19.43,19.44,19.43,19.44,17200.0
2019-07-16 13:30:00,19.44,19.46,19.44,19.46,13908.0,19.44,19.46,19.44,19.46,13908.0
2019-07-16 13:35:00,19.45,19.45,19.43,19.43,10428.0,19.45,19.45,19.43,19.43,10428.0
2019-07-16 13:40:00,19.43,19.43,19.43,19.43,11800.0,19.43,19.43,19.43,19.43,11800.0
2019-07-16 13:45:00,19.42,19.42,19.42,19.42,9040.0,19.42,19.42,19.42,19.42,9040.0
2019-07-16 13:50:00,19.42,19.43,19.41,19.41,8100.0,19.42,19.43,19.41,19.41,8100.0
2019-07-16 13:55:00,19.41,19.42,19.4,19.41,12720.0,19.41,19.42,19.4,19.41,12720.0
2019-07-16 14:00:00,19.41,19.43,19.41,19.43,5392.0,19.41,19.43,19.41,19.43,5392.0
2019-07-16 14:05:00,19.43,19.43,19.42,19.42,10312.0,19.43,19.43,19.42,19.42,10312.0
2019-07-16 14:10:00,19.42,19.43,19.41,19.43,9904.0,19.42,19.43,19.41,19.43,9904.0
2019-07-16 14:15:00,19.43,19.43,19.41,19.41,6900.0,19.43,19.43,19.41,19.41,6900.0
2019-07-16 14:20:00,19.41,19.42,19.41,19.42,6516.0,19.41,19.42,19.41,19.42,6516.0
2019-07-16 14:25:00,19.43,19.43,19.41,19.42,17352.0,19.43,19.43,19.41,19.42,17352.0
2019-07-16 14:30:00,19.43,19.43,19.41,19.42,9196.0,19.43,19.43,19.41,19.42,9196.0
2019-07-16 14:35:00,19.42,19.43,19.42,19.42,10416.0,19.42,19.43,19.42,19.42,10416.0
2019-07-16 14:40:00,19.43,19.44,19.43,19.43,16936.0,19.43,19.44,19.43,19.43,16936.0
2019-07-16 14:45:00,19.43,19.44,19.43,19.43,9200.0,19.43,19.44,19.43,19.43,9200.0
2019-07-16 14:50:00,19.44,19.44,19.43,19.44,17856.0,19.44,19.44,19.43,19.44,17856.0
2019-07-16 14:55:00,19.43,19.44,19.43,19.44,13212.0,19.43,19.44,19.43,19.44,13212.0
2019-07-16 15:00:00,19.44,19.44,19.43,19.44,98644.0,19.44,19.44,19.43,19.44,98644.0
2019-07-16 15:05:00,19.43,19.44,19.42,19.42,22352.0,19.43,19.44,19.42,19.42,22352.0
2019-07-16 15:10:00,19.43,19.43,19.42,19.43,7800.0,19.43,19.43,19.42,19.43,7800.0
2019-07-16 15:15:00,19.43,19.43,19.42,19.42,15820.0,19.43,19.43,19.42,19.42,15820.0
2019-07-16 15:20:00,19.42,19.42,19.4,19.4,46200.0,19.42,19.42,19.4,19.4,46200.0
2019-07-16 15:25:00,19.4,19.4,19.39,19.39,12100.0,19.4,19.4,19.39,19.39,12100.0
2019-07-16 15:30:00,19.39,19.42,19.39,19.41,53092.0,19.39,19.42,19.39,19.41,53092.0
2019-07-16 15:35:00,19.41,19.42,19.41,19.41,17472.0,19.41,19.42,19.41,19.41,17472.0
2019-07-16 15:40:00,19.41,19.41,19.4,19.41,13800.0,19.41,19.41,19.4,19.41,13800.0
2019-07-16 15:45:00,19.41,19.41,19.39,19.39,45396.0,19.41,19.41,19.39,19.39,45396.0
2019-07-16 15:50:00,19.39,19.4,19.37,19.37,51804.0,19.39,19.4,19.37,19.37,51804.0
2019-07-16 15:55:00,19.38,19.4,19.36,19.36,190148.0,19.38,19.4,19.36,19.36,190148.0
2019-07-17 09:30:00,19.39,19.43,19.39,19.42,63844.0,19.39,19.43,19.39,19.42,63844.0
2019-07-17 09:35:00,19.42,19.42,19.39,19.39,7792.0,19.42,19.42,19.39,19.39,7792.0
2019-07-17 09:40:00,19.39,19.43,19.39,19.42,11400.0,19.39,19.43,19.39,19.42,11400.0
2019-07-17 09:45:00,19.42,19.45,19.42,19.43,43740.0,19.42,19.45,19.42,19.43,43740.0
2019-07-17 09:50:00,19.43,19.44,19.42,19.44,9200.0,19.43,19.44,19.42,19.44,9200.0
2019-07-17 09:55:00,19.44,19.45,19.41,19.42,15996.0,19.44,19.45,19.41,19.42,15996.0
2019-07-17 10:00:00,19.42,19.44,19.41,19.43,19892.0,19.42,19.44,19.41,19.43,19892.0
2019-07-17 10:05:00,19.43,19.45,19.43,19.43,29724.0,19.43,19.45,19.43,19.43,29724.0
2019-07-17 10:10:00,19.43,19.44,19.42,19.43,14000.0,19.43,19.44,19.42,19.43,14000.0
2019-07-17 10:15:00,19.43,19.46,19.43,19.43,27620.0,19.43,19.46,19.43,19.43,27620.0
2019-07-17 10:20:00,19.43,19.46,19.42,19.46,9752.0,19.43,19.46,19.42,19.46,9752.0
2019-07-17 10:25:00,19.46,19.47,19.43,19.44,24964.0,19.46,19.47,19.43,19.44,24964.0
2019-07-17 10:30:00,19.44,19.45,19.43,19.45,6728.0,19.44,19.45,19.43,19.45,6728.0
2019-07-17 10:35:00,19.45,19.49,19.45,19.48,31948.0,19.45,19.49,19.45,19.48,31948.0
2019-07-17 10:40:00,19.47,19.47,19.43,19.43,14400.0,19.47,19.47,19.43,19.43,14400.0
2019-07-17 10:45:00,19.43,19.45,19.43,19.45,18096.0,19.43,19.45,19.43,19.45,18096.0
2019-07-17 10:50:00,19.44,19.44,19.43,19.43,15180.0,19.44,19.44,19.43,19.43,15180.0
2019-07-17 10:55:00,19.44,19.45,19.44,19.45,11352.0,19.44,19.45,19.44,19.45,11352.0
2019-07-17 11:00:00,19.45,19.46,19.44,19.45,24972.0,19.45,19.46,19.44,19.45,24972.0
2019-07-17 11:05:00,19.44,19.45,19.44,19.45,46168.0,19.44,19.45,19.44,19.45,46168.0
2019-07-17 11:10:00,19.45,19.48,19.45,19.48,20576.0,19.45,19.48,19.45,19.48,20576.0
2019-07-17 11:15:00,19.48,19.49,19.47,19.49,26640.0,19.48,19.49,19.47,19.49,26640.0
2019-07-17 11:20:00,19.5,19.51,19.5,19.5,18200.0,19.5,19.51,19.5,19.5,18200.0
2019-07-17 11:25:00,19.5,19.5,19.49,19.49,12828.0,19.5,19.5,19.49,19.49,12828.0
2019-07-17 11:30:00,19.49,19.5,19.49,19.49,19608.0,19.49,19.5,19.49,19.49,19608.0
2019-07-17 11:35:00,19.49,19.5,19.46,19.46,30552.0,19.49,19.5,19.46,19.46,30552.0
2019-07-17 11:40:00,19.46,19.47,19.45,19.46,33380.0,19.46,19.47,19.45,19.46,33380.0
2019-07-17 11:45:00,19.46,19.46,19.45,19.46,18000.0,19.46,19.46,19.45,19.46,18000.0
2019-07-17 11:50:00,19.45,19.49,19.45,19.49,152632.0,19.45,19.49,19.45,19.49,152632.0
2019-07-17 11:55:00,19.5,19.53,19.49,19.5,46548.0,19.5,19.53,19.49,19.5,46548.0
2019-07-17 12:00:00,19.5,19.5,19.48,19.48,15396.0,19.5,19.5,19.48,19.48,15396.0
2019-07-17 12:05:00,19.47,19.47,19.46,19.46,10948.0,19.47,19.47,19.46,19.46,10948.0
2019-07-17 12:10:00,19.47,19.47,19.42,19.42,44824.0,19.47,19.47,19.42,19.42,44824.0
2019-07-17 12:15:00,19.43,19.43,19.43,19.43,2992.0,19.43,19.43,19.43,19.43,2992.0
2019-07-17 12:20:00,19.43,19.44,19.43,19.43,21280.0,19.43,19.44,19.43,19.43,21280.0
2019-07-17 12:25:00,19.44,19.44,19.43,19.44,2800.0,19.44,19.44,19.43,19.44,2800.0
2019-07-17 12:30:00,19.44,19.44,19.43,19.43,8388.0,19.44,19.44,19.43,19.43,8388.0
2019-07-17 12:35:00,19.43,19.44,19.42,19.44,17744.0,19.43,19.44,19.42,19.44,17744.0
2019-07-17 12:40:00,19.43,19.43,19.43,19.43,3200.0,19.43,19.43,19.43,19.43,3200.0
2019-07-17 12:45:00,19.43,19.43,19.42,19.42,26656.0,19.43,19.43,19.42,19.42,26656.0
2019-07-17 12:50:00,19.42,19.43,19.42,19.43,17980.0,19.42,19.43,19.42,19.43,17980.0
2019-07-17 12:55:00,19.43,19.44,19.43,19.43,8136.0,19.43,19.44,19.43,19.43,8136.0
2019-07-17 13:00:00,19.43,19.43,19.41,19.41,17184.0,19.43,19.43,19.41,19.41,17184.0
2019-07-17 13:05:00,19.41,19.43,19.39,19.43,47352.0,19.41,19.43,19.39,19.43,47352.0
2019-07-17 13:10:00,19.43,19.45,19.43,19.45,3560.0,19.43,19.45,19.43,19.45,3560.0
2019-07-17 13:15:00,19.45,19.46,19.45,19.45,41892.0,19.45,19.46,19.45,19.45,41892.0
2019-07-17 13:20:00,19.45,19.46,19.45,19.45,11480.0,19.45,19.46,19.45,19.45,11480.0
2019-07-17 13:25:00,19.46,19.46,19.45,19.46,9300.0,19.46,19.46,19.45,19.46,9300.0
2019-07-17 13:30:00,19.47,19.47,19.45,19.46,32128.0,19.47,19.47,19.45,19.46,32128.0
2019-07-17 13:35:00,19.46,19.46,19.44,19.45,25984.0,19.46,19.46,19.44,19.45,25984.0
2019-07-17 13:40:00,19.45,19.46,19.43,19.44,24404.0,19.45,19.46,19.43,19.44,24404.0
2019-07-17 13:45:00,19.44,19.44,19.43,19.43,5200.0,19.44,19.44,19.43,19.43,5200.0
2019-07-17 13:50:00,19.43,19.45,19.43,19.45,15244.0,19.43,19.45,19.43,19.45,15244.0
2019-07-17 13:55:00,19.45,19.46,19.44,19.44,10152.0,19.45,19.46,19.44,19.44,10152.0
2019-07-17 14:00:00,19.45,19.45,19.43,19.44,6500.0,19.45,19.45,19.43,19.44,6500.0
2019-07-17 14:05:00,19.43,19.44,19.42,19.42,12400.0,19.43,19.44,19.42,19.42,12400.0
2019-07-17 14:10:00,19.42,19.42,19.4,19.41,18764.0,19.42,19.42,19.4,19.41,18764.0
2019-07-17 14:15:00,19.41,19.41,19.4,19.41,6420.0,19.41,19.41,19.4,19.41,6420.0
2019-07-17 14:20:00,19.41,19.42,19.41,19.42,11300.0,19.41,19.42,19.41,19.42,11300.0
2019-07-17 14:25:00,19.42,19.42,19.4,19.4,12500.0,19.42,19.42,19.4,19.4,12500.0
2019-07-17 14:30:00,19.39,19.4,19.38,19.38,23284.0,19.39,19.4,19.38,19.38,23284.0
2019-07-17 14:35:00,19.39,19.39,19.38,19.38,27516.0,19.39,19.39,19.38,19.38,27516.0
2019-07-17 14:40:00,19.38,19.39,19.36,19.36,22568.0,19.38,19.39,19.36,19.36,22568.0
2019-07-17 14:45:00,19.36,19.38,19.36,19.37,19104.0,19.36,19.38,19.36,19.37,19104.0
2019-07-17 14:50:00,19.37,19.37,19.34,19.35,22624.0,19.37,19.37,19.34,19.35,22624.0
2019-07-17 14:55:00,19.35,19.35,19.34,19.35,18276.0,19.35,19.35,19.34,19.35,18276.0
2019-07-17 15:00:00,19.35,19.35,19.31,19.32,27328.0,19.35,19.35,19.31,19.32,27328.0
2019-07-17 15:05:00,19.32,19.33,19.31,19.33,26484.0,19.32,19.33,19.31,19.33,26484.0
2019-07-17 15:10:00,19.33,19.34,19.32,19.34,22836.0,19.33,19.34,19.32,19.34,22836.0
2019-07-17 15:15:00,19.34,19.34,19.33,19.33,41112.0,19.34,19.34,19.33,19.33,41112.0
2019-07-17 15:20:00,19.33,19.33,19.32,19.32,32816.0,19.33,19.33,19.32,19.32,32816.0
2019-07-17 15:25:00,19.32,19.32,19.29,19.3,29756.0,19.32,19.32,19.29,19.3,29756.0
2019-07-17 15:30:00,19.29,19.31,19.29,19.3,42304.0,19.29,19.31,19.29,19.3,42304.0
2019-07-17 15:35:00,19.31,19.31,19.3,19.31,46964.0,19.31,19.31,19.3,19.31,46964.0
2019-07-17 15:40:00,19.31,19.32,19.31,19.31,37912.0,19.31,19.32,19.31,19.31,37912.0
2019-07-17 15:45:00,19.31,19.32,19.3,19.31,54844.0,19.31,19.32,19.3,19.31,54844.0
2019-07-17 15:50:00,19.31,19.31,19.3,19.3,74472.0,19.31,19.31,19.3,19.3,74472.0
2019-07-17 15:55:00,19.3,19.3,19.25,19.26,343036.0,19.3,19.3,19.25,19.26,343036.0
2019-07-18 09:30:00,19.3,19.39,19.27,19.39,94000.0,19.3,19.39,19.27,19.39,94000.0
2019-07-18 09:35:00,19.36,19.39,19.36,19.37,33004.0,19.36,19.39,19.36,19.37,33004.0
2019-07-18 09:40:00,19.36,19.4,19.36,19.39,18448.0,19.36,19.4,19.36,19.39,18448.0
2019-07-18 09:45:00,19.38,19.39,19.37,19.38,19944.0,19.38,19.39,19.37,19.38,19944.0
2019-07-18 09:50:00,19.37,19.38,19.36,19.37,15400.0,19.37,19.38,19.36,19.37,15400.0
2019-07-18 09:55:00,19.37,19.39,19.37,19.37,11600.0,19.37,19.39,19.37,19.37,11600.0
2019-07-18 10:00:00,19.38,19.39,19.36,19.38,18888.0,19.38,19.39,19.36,19.38,18888.0
2019-07-18 10:05:00,19.38,19.41,19.38,19.4,15224.0,19.38,19.41,19.38,19.4,15224.0
2019-07-18 10:10:00,19.4,19.43,19.4,19.42,17384.0,19.4,19.43,19.4,19.42,17384.0
2019-07-18 10:15:00,19.42,19.44,19.42,19.43,41024.0,19.42,19.44,19.42,19.43,41024.0
2019-07-18 10:20:00,19.43,19.44,19.42,19.43,20200.0,19.43,19.44,19.42,19.43,20200.0
2019-07-18 10:25:00,19.42,19.45,19.42,19.43,29500.0,19.42,19.45,19.42,19.43,29500.0
2019-07-18 10:30:00,19.43,19.45,19.43,19.43,30632.0,19.43,19.45,19.43,19.43,30632.0
2019-07-18 10:35:00,19.44,19.45,19.43,19.44,9200.0,19.44,19.45,19.43,19.44,9200.0
2019-07-18 10:40:00,19.45,19.48,19.44,19.48,36352.0,19.45,19.48,19.44,19.48,36352.0
2019-07-18 10:45:00,19.48,19.48,19.46,19.47,72708.0,19.48,19.48,19.46,19.47,72708.0
2019-07-18 10:50:00,19.46,19.47,19.46,19.46,45412.0,19.46,19.47,19.46,19.46,45412.0
2019-07-18 10:55:00,19.46,19.49,19.45,19.48,27240.0,19.46,19.49,19.45,19.48,27240.0
2019-07-18 11:00:00,19.49,19.5,19.44,19.45,76760.0,19.49,19.5,19.44,19.45,76760.0
2019-07-18 11:05:00,19.45,19.46,19.44,19.45,12880.0,19.45,19.46,19.44,19.45,12880.0
2019-07-18 11:10:00,19.45,19.46,19.44,19.44,8004.0,19.45,19.46,19.44,19.44,8004.0
2019-07-18 11:15:00,19.45,19.46,19.44,19.44,9408.0,19.45,19.46,19.44,19.44,9408.0
2019-07-18 11:20:00,19.43,19.45,19.43,19.45,31688.0,19.43,19.45,19.43,19.45,31688.0
2019-07-18 11:25:00,19.46,19.48,19.46,19.46,11600.0,19.46,19.48,19.46,19.46,11600.0
2019-07-18 11:30:00,19.46,19.47,19.45,19.45,12800.0,19.46,19.47,19.45,19.45,12800.0
2019-07-18 11:35:00,19.43,19.43,19.41,19.42,11200.0,19.43,19.43,19.41,19.42,11200.0
2019-07-18 11:40:00,19.41,19.42,19.39,19.39,8800.0,19.41,19.42,19.39,19.39,8800.0
2019-07-18 11:45:00,19.4,19.4,19.39,19.4,9600.0,19.4,19.4,19.39,19.4,9600.0
2019-07-18 11:50:00,19.4,19.41,19.4,19.4,8440.0,19.4,19.41,19.4,19.4,8440.0
2019-07-18 11:55:00,19.41,19.43,19.41,19.43,11200.0,19.41,19.43,19.41,19.43,11200.0
2019-07-18 12:00:00,19.43,19.46,19.43,19.45,17196.0,19.43,19.46,19.43,19.45,17196.0
2019-07-18 12:05:00,19.46,19.47,19.45,19.47,4684.0,19.46,19.47,19.45,19.47,4684.0
2019-07-18 12:10:00,19.47,19.48,19.46,19.47,17792.0,19.47,19.48,19.46,19.47,17792.0
2019-07-18 12:15:00,19.47,19.48,19.46,19.48,12024.0,19.47,19.48,19.46,19.48,12024.0
2019-07-18 12:20:00,19.48,19.48,19.47,19.48,16100.0,19.48,19.48,19.47,19.48,16100.0
2019-07-18 12:25:00,19.48,19.48,19.47,19.48,6416.0,19.48,19.48,19.47,19.48,6416.0
2019-07-18 12:30:00,19.48,19.48,19.47,19.47,9300.0,19.48,19.48,19.47,19.47,9300.0
2019-07-18 12:35:00,19.47,19.48,19.47,19.47,3200.0,19.47,19.48,19.47,19.47,3200.0
2019-07-18 12:40:00,19.47,19.48,19.47,19.48,8400.0,19.47,19.48,19.47,19.48,8400.0
2019-07-18 12:45:00,19.48,19.5,19.48,19.48,16500.0,19.48,19.5,19.48,19.48,16500.0
2019-07-18 12:50:00,19.48,19.48,19.47,19.47,22108.0,19.48,19.48,19.47,19.47,22108.0
2019-07-18 12:55:00,19.47,19.47,19.47,19.47,13968.0,19.47,19.47,19.47,19.47,13968.0
2019-07-18 13:00:00,19.47,19.48,19.46,19.47,16980.0,19.47,19.48,19.46,19.47,16980.0
2019-07-18 13:05:00,19.48,19.48,19.47,19.47,5200.0,19.48,19.48,19.47,19.47,5200.0
2019-07-18 13:10:00,19.47,19.47,19.46,19.47,13384.0,19.47,19.47,19.46,19.47,13384.0
2019-07-18 13:15:00,19.46,19.47,19.46,19.46,15016.0,19.46,19.47,19.46,19.46,15016.0
2019-07-18 13:20:00,19.46,19.47,19.46,19.46,11844.0,19.46,19.47,19.46,19.46,11844.0
2019-07-18 13:25:00,19.46,19.46,19.45,19.46,34476.0,19.46,19.46,19.45,19.46,34476.0
2019-07-18 13:30:00,19.46,19.48,19.46,19.48,13864.0,19.46,19.48,19.46,19.48,13864.0
2019-07-18 13:35:00,19.48,19.49,19.48,19.49,115168.0,19.48,19.49,19.48,19.49,115168.0
2019-07-18 13:40:00,19.5,19.5,19.49,19.49,10012.0,19.5,19.5,19.49,19.49,10012.0
2019-07-18 13:45:00,19.49,19.49,19.48,19.48,18936.0,19.49,19.49,19.48,19.48,18936.0
2019-07-18 13:50:00,19.48,19.48,19.47,19.47,12000.0,19.48,19.48,19.47,19.47,12000.0
2019-07-18 13:55:00,19.47,19.49,19.47,19.49,11640.0,19.47,19.49,19.47,19.49,11640.0
2019-07-18 14:00:00,19.49,19.51,19.49,19.5,14860.0,19.49,19.51,19.49,19.5,14860.0
2019-07-18 14:05:00,19.5,19.51,19.5,19.5,11628.0,19.5,19.51,19.5,19.5,11628.0
2019-07-18 14:10:00,19.5,19.51,19.5,19.51,15724.0,19.5,19.51,19.5,19.51,15724.0
2019-07-18 14:15:00,19.51,19.53,19.51,19.52,18100.0,19.51,19.53,19.51,19.52,18100.0
2019-07-18 14:20:00,19.52,19.53,19.52,19.52,19700.0,19.52,19.53,19.52,19.52,19700.0
2019-07-18 14:25:00,19.52,19.53,19.51,19.52,29084.0,19.52,19.53,19.51,19.52,29084.0
2019-07-18 14:30:00,19.52,19.53,19.52,19.53,19652.0,19.52,19.53,19.52,19.53,19652.0
2019-07-18 14:35:00,19.53,19.53,19.49,19.51,57692.0,19.53,19.53,19.49,19.51,57692.0
2019-07-18 14:40:00,19.52,19.55,19.51,19.55,19580.0,19.52,19.55,19.51,19.55,19580.0
2019-07-18 14:45:00,19.54,19.55,19.54,19.55,26372.0,19.54,19.55,19.54,19.55,26372.0
2019-07-18 14:50:00,19.55,19.55,19.53,19.53,29732.0,19.55,19.55,19.53,19.53,29732.0
2019-07-18 14:55:00,19.53,19.53,19.49,19.51,102788.0,19.53,19.53,19.49,19.51,102788.0
2019-07-18 15:00:00,19.51,19.51,19.49,19.5,70764.0,19.51,19.51,19.49,19.5,70764.0
2019-07-18 15:05:00,19.5,19.5,19.5,19.5,41564.0,19.5,19.5,19.5,19.5,41564.0
2019-07-18 15:10:00,19.5,19.5,19.49,19.5,88612.0,19.5,19.5,19.49,19.5,88612.0
2019-07-18 15:15:00,19.5,19.5,19.47,19.47,26500.0,19.5,19.5,19.47,19.47,26500.0
2019-07-18 15:20:00,19.48,19.48,19.46,19.47,11312.0,19.48,19.48,19.46,19.47,11312.0
2019-07-18 15:25:00,19.47,19.47,19.45,19.46,22216.0,19.47,19.47,19.45,19.46,22216.0
2019-07-18 15:30:00,19.46,19.46,19.45,19.45,17200.0,19.46,19.46,19.45,19.45,17200.0
2019-07-18 15:35:00,19.46,19.47,19.46,19.46,20184.0,19.46,19.47,19.46,19.46,20184.0
2019-07-18 15:40:00,19.46,19.47,19.46,19.47,32684.0,19.46,19.47,19.46,19.47,32684.0
2019-07-18 15:45:00,19.47,19.47,19.45,19.45,40148.0,19.47,19.47,19.45,19.45,40148.0
2019-07-18 15:50:00,19.45,19.46,19.45,19.45,52928.0,19.45,19.46,19.45,19.45,52928.0
2019-07-18 15:55:00,19.45,19.47,19.43,19.45,239672.0,19.45,19.47,19.43,19.45,239672.0
2019-07-19 09:30:00,19.53,19.65,19.5,19.64,230440.0,19.53,19.65,19.5,19.64,230440.0
2019-07-19 09:35:00,19.66,19.68,19.62,19.62,48992.0,19.66,19.68,19.62,19.62,48992.0
2019-07-19 09:40:00,19.62,19.66,19.61,19.61,25600.0,19.62,19.66,19.61,19.61,25600.0
2019-07-19 09:45:00,19.62,19.65,19.62,19.62,10940.0,19.62,19.65,19.62,19.62,10940.0
2019-07-19 09:50:00,19.61,19.62,19.61,19.61,5200.0,19.61,19.62,19.61,19.61,5200.0
2019-07-19 09:55:00,19.61,19.65,19.61,19.63,107520.0,19.61,19.65,19.61,19.63,107520.0
2019-07-19 10:00:00,19.63,19.63,19.56,19.59,36248.0,19.63,19.63,19.56,19.59,36248.0
2019-07-19 10:05:00,19.59,19.6,19.54,19.54,25800.0,19.59,19.6,19.54,19.54,25800.0
2019-07-19 10:10:00,19.54,19.56,19.53,19.56,27952.0,19.54,19.56,19.53,19.56,27952.0
2019-07-19 10:15:00,19.57,19.59,19.55,19.59,13240.0,19.57,19.59,19.55,19.59,13240.0
2019-07-19 10:20:00,19.58,19.58,19.56,19.57,12000.0,19.58,19.58,19.56,19.57,12000.0
2019-07-19 10:25:00,19.57,19.58,19.52,19.54,15284.0,19.57,19.58,19.52,19.54,15284.0
2019-07-19 10:30:00,19.55,19.59,19.54,19.54,59784.0,19.55,19.59,19.54,19.54,59784.0
2019-07-19 10:35:00,19.54,19.55,19.52,19.52,21040.0,19.54,19.55,19.52,19.52,21040.0
2019-07-19 10:40:00,19.52,19.53,19.5,19.53,10852.0,19.52,19.53,19.5,19.53,10852.0
2019-07-19 10:45:00,19.53,19.55,19.52,19.52,60492.0,19.53,19.55,19.52,19.52,60492.0
2019-07-19 10:50:00,19.52,19.53,19.5,19.52,24320.0,19.52,19.53,19.5,19.52,24320.0
2019-07-19 10:55:00,19.52,19.53,19.51,19.52,32296.0,19.52,19.53,19.51,19.52,32296.0
2019-07-19 11:00:00,19.51,19.53,19.51,19.52,24776.0,19.51,19.53,19.51,19.52,24776.0
2019-07-19 11:05:00,19.51,19.53,19.51,19.52,35800.0,19.51,19.53,19.51,19.52,35800.0
2019-07-19 11:10:00,19.52,19.53,19.5,19.53,22496.0,19.52,19.53,19.5,19.53,22496.0
2019-07-19 11:15:00,19.53,19.53,19.51,19.52,14928.0,19.53,19.53,19.51,19.52,14928.0
2019-07-19 11:20:00,19.51,19.52,19.5,19.52,21576.0,19.51,19.52,19.5,19.52,21576.0
2019-07-19 11:25:00,19.52,19.52,19.48,19.48,33092.0,19.52,19.52,19.48,19.48,33092.0
2019-07-19 11:30:00,19.48,19.5,19.47,19.49,49124.0,19.48,19.5,19.47,19.49,49124.0
2019-07-19 11:35:00,19.49,19.5,19.49,19.49,25204.0,19.49,19.5,19.49,19.49,25204.0
2019-07-19 11:40:00,19.49,19.49,19.48,19.49,14088.0,19.49,19.49,19.48,19.49,14088.0
2019-07-19 11:45:00,19.49,19.49,19.47,19.48,8524.0,19.49,19.49,19.47,19.48,8524.0
2019-07-19 11:50:00,19.47,19.48,19.45,19.47,42852.0,19.47,19.48,19.45,19.47,42852.0
2019-07-19 11:55:00,19.47,19.48,19.46,19.48,43256.0,19.47,19.48,19.46,19.48,43256.0
2019-07-19 12:00:00,19.47,19.5,19.47,19.5,126900.0,19.47,19.5,19.47,19.5,126900.0
2019-07-19 12:05:00,19.5,19.53,19.5,19.53,125132.0,19.5,19.53,19.5,19.53,125132.0
2019-07-19 12:10:00,19.52,19.54,19.5,19.54,30456.0,19.52,19.54,19.5,19.54,30456.0
2019-07-19 12:15:00,19.53,19.56,19.53,19.54,46404.0,19.53,19.56,19.53,19.54,46404.0
2019-07-19 12:20:00,19.54,19.54,19.52,19.52,20120.0,19.54,19.54,19.52,19.52,20120.0
2019-07-19 12:25:00,19.53,19.58,19.52,19.58,18104.0,19.53,19.58,19.52,19.58,18104.0
2019-07-19 12:30:00,19.58,19.58,19.55,19.55,15460.0,19.58,19.58,19.55,19.55,15460.0
2019-07-19 12:35:00,19.55,19.56,19.54,19.56,49652.0,19.55,19.56,19.54,19.56,49652.0
2019-07-19 12:40:00,19.56,19.56,19.53,19.54,46760.0,19.56,19.56,19.53,19.54,46760.0
2019-07-19 12:45:00,19.54,19.55,19.52,19.53,119044.0,19.54,19.55,19.52,19.53,119044.0
2019-07-19 12:50:00,19.53,19.54,19.52,19.53,34152.0,19.53,19.54,19.52,19.53,34152.0
2019-07-19 12:55:00,19.52,19.54,19.52,19.54,42144.0,19.52,19.54,19.52,19.54,42144.0
2019-07-19 13:00:00,19.54,19.54,19.52,19.52,26676.0,19.54,19.54,19.52,19.52,26676.0
2019-07-19 13:05:00,19.53,19.53,19.51,19.52,14756.0,19.53,19.53,19.51,19.52,14756.0
2019-07-19 13:10:00,19.52,19.52,19.51,19.52,7512.0,19.52,19.52,19.51,19.52,7512.0
2019-07-19 13:15:00,19.52,19.53,19.52,19.52,9080.0,19.52,19.53,19.52,19.52,9080.0
2019-07-19 13:20:00,19.53,19.53,19.52,19.53,7672.0,19.53,19.53,19.52,19.53,7672.0
2019-07-19 13:25:00,19.53,19.53,19.52,19.53,13500.0,19.53,19.53,19.52,19.53,13500.0
2019-07-19 13:30:00,19.53,19.53,19.52,19.52,17548.0,19.53,19.53,19.52,19.52,17548.0
2019-07-19 13:35:00,19.52,19.52,19.51,19.51,17580.0,19.52,19.52,19.51,19.51,17580.0
2019-07-19 13:40:00,19.52,19.52,19.51,19.52,11780.0,19.52,19.52,19.51,19.52,11780.0
2019-07-19 13:45:00,19.52,19.53,19.51,19.53,26796.0,19.52,19.53,19.51,19.53,26796.0
2019-07-19 13:50:00,19.53,19.54,19.52,19.54,82684.0,19.53,19.54,19.52,19.54,82684.0
2019-07-19 13:55:00,19.53,19.53,19.51,19.52,90576.0,19.53,19.53,19.51,19.52,90576.0
2019-07-19 14:00:00,19.54,19.56,19.53,19.55,24436.0,19.54,19.56,19.53,19.55,24436.0
2019-07-19 14:05:00,19.55,19.55,19.52,19.52,15344.0,19.55,19.55,19.52,19.52,15344.0
2019-07-19 14:10:00,19.52,19.52,19.49,19.49,19008.0,19.52,19.52,19.49,19.49,19008.0
2019-07-19 14:15:00,19.49,19.5,19.48,19.48,27040.0,19.49,19.5,19.48,19.48,27040.0
2019-07-19 14:20:00,19.48,19.5,19.47,19.47,32952.0,19.48,19.5,19.47,19.47,32952.0
2019-07-19 14:25:00,19.47,19.48,19.47,19.48,36216.0,19.47,19.48,19.47,19.48,36216.0
2019-07-19 14:30:00,19.48,19.5,19.46,19.47,91988.0,19.48,19.5,19.46,19.47,91988.0
2019-07-19 14:35:00,19.47,19.48,19.45,19.46,23188.0,19.47,19.48,19.45,19.46,23188.0
2019-07-19 14:40:00,19.46,19.47,19.46,19.46,44360.0,19.46,19.47,19.46,19.46,44360.0
2019-07-19 14:45:00,19.46,19.46,19.45,19.46,14500.0,19.46,19.46,19.45,19.46,14500.0
2019-07-19 14:50:00,19.46,19.47,19.45,19.46,16624.0,19.46,19.47,19.45,19.46,16624.0
2019-07-19 14:55:00,19.46,19.46,19.44,19.45,41284.0,19.46,19.46,19.44,19.45,41284.0
2019-07-19 15:00:00,19.44,19.45,19.43,19.43,25200.0,19.44,19.45,19.43,19.43,25200.0
2019-07-19 15:05:00,19.43,19.44,19.43,19.44,18232.0,19.43,19.44,19.43,19.44,18232.0
2019-07-19 15:10:00,19.44,19.44,19.42,19.42,14400.0,19.44,19.44,19.42,19.42,14400.0
2019-07-19 15:15:00,19.42,19.43,19.42,19.42,22100.0,19.42,19.43,19.42,19.42,22100.0
2019-07-19 15:20:00,19.42,19.42,19.4,19.42,45008.0,19.42,19.42,19.4,19.42,45008.0
2019-07-19 15:25:00,19.42,19.43,19.41,19.41,21644.0,19.42,19.43,19.41,19.41,21644.0
2019-07-19 15:30:00,19.41,19.42,19.4,19.41,32952.0,19.41,19.42,19.4,19.41,32952.0
2019-07-19 15:35:00,19.41,19.41,19.4,19.41,58448.0,19.41,19.41,19.4,19.41,58448.0
2019-07-19 15:40:00,19.41,19.44,19.4,19.44,29752.0,19.41,19.44,19.4,19.44,29752.0
2019-07-19 15:45:00,19.44,19.44,19.39,19.4,45068.0,19.44,19.44,19.39,19.4,45068.0
2019-07-19 15:50:00,19.4,19.43,19.4,19.42,30900.0,19.4,19.43,19.4,19.42,30900.0
2019-07-19 15:55:00,19.42,19.43,19.36,19.37,228584.0,19.42,19.43,19.36,19.37,228584.0
2019-07-22 09:30:00,19.38,19.49,19.38,19.44,54352.0,19.38,19.49,19.38,19.44,54352.0
2019-07-22 09:35:00,19.44,19.44,19.43,19.43,6000.0,19.44,19.44,19.43,19.43,6000.0
2019-07-22 09:40:00,19.42,19.43,19.42,19.42,7276.0,19.42,19.43,19.42,19.42,7276.0
2019-07-22 09:45:00,19.42,19.43,19.41,19.43,6516.0,19.42,19.43,19.41,19.43,6516.0
2019-07-22 09:50:00,19.46,19.49,19.45,19.49,10744.0,19.46,19.49,19.45,19.49,10744.0
2019-07-22 09:55:00,19.5,19.52,19.49,19.51,10800.0,19.5,19.52,19.49,19.51,10800.0
2019-07-22 10:00:00,19.52,19.54,19.52,19.52,64292.0,19.52,19.54,19.52,19.52,64292.0
2019-07-22 10:05:00,19.52,19.52,19.5,19.51,11860.0,19.52,19.52,19.5,19.51,11860.0
2019-07-22 10:10:00,19.51,19.51,19.5,19.5,4800.0,19.51,19.51,19.5,19.5,4800.0
2019-07-22 10:15:00,19.5,19.5,19.48,19.5,11928.0,19.5,19.5,19.48,19.5,11928.0
2019-07-22 10:20:00,19.5,19.5,19.48,19.48,6772.0,19.5,19.5,19.48,19.48,6772.0
2019-07-22 10:25:00,19.49,19.49,19.49,19.49,5484.0,19.49,19.49,19.49,19.49,5484.0
2019-07-22 10:30:00,19.5,19.5,19.49,19.49,27888.0,19.5,19.5,19.49,19.49,27888.0
2019-07-22 10:35:00,19.49,19.52,19.49,19.52,8804.0,19.49,19.52,19.49,19.52,8804.0
2019-07-22 10:40:00,19.52,19.52,19.49,19.49,11456.0,19.52,19.52,19.49,19.49,11456.0
2019-07-22 10:45:00,19.49,19.5,19.48,19.5,15120.0,19.49,19.5,19.48,19.5,15120.0
2019-07-22 10:50:00,19.5,19.5,19.49,19.5,7600.0,19.5,19.5,19.49,19.5,7600.0
2019-07-22 10:55:00,19.5,19.52,19.49,19.5,8992.0,19.5,19.52,19.49,19.5,8992.0
2019-07-22 11:00:00,19.5,19.52,19.5,19.5,9200.0,19.5,19.52,19.5,19.5,9200.0
2019-07-22 11:05:00,19.52,19.52,19.5,19.51,8000.0,19.52,19.52,19.5,19.51,8000.0
2019-07-22 11:10:00,19.5,19.5,19.49,19.49,13664.0,19.5,19.5,19.49,19.49,13664.0
2019-07-22 11:15:00,19.49,19.49,19.47,19.48,13168.0,19.49,19.49,19.47,19.48,13168.0
2019-07-22 11:20:00,19.48,19.48,19.46,19.47,15200.0,19.48,19.48,19.46,19.47,15200.0
2019-07-22 11:25:00,19.48,19.49,19.47,19.48,19000.0,19.48,19.49,19.47,19.48,19000.0
2019-07-22 11:30:00,19.48,19.49,19.48,19.48,11408.0,19.48,19.49,19.48,19.48,11408.0
2019-07-22 11:35:00,19.48,19.5,19.48,19.49,13720.0,19.48,19.5,19.48,19.49,13720.0
2019-07-22 11:40:00,19.5,19.5,19.49,19.5,10112.0,19.5,19.5,19.49,19.5,10112.0
2019-07-22 11:45:00,19.5,19.5,19.5,19.5,9220.0,19.5,19.5,19.5,19.5,9220.0
2019-07-22 11:50:00,19.5,19.52,19.49,19.52,16472.0,19.5,19.52,19.49,19.52,16472.0
2019-07-22 11:55:00,19.53,19.53,19.49,19.5,59600.0,19.53,19.53,19.49,19.5,59600.0
2019-07-22 12:00:00,19.5,19.5,19.47,19.47,17964.0,19.5,19.5,19.47,19.47,17964.0
2019-07-22 12:05:00,19.48,19.48,19.47,19.48,6800.0,19.48,19.48,19.47,19.48,6800.0
2019-07-22 12:10:00,19.48,19.5,19.48,19.5,16224.0,19.48,19.5,19.48,19.5,16224.0
2019-07-22 12:15:00,19.5,19.5,19.5,19.5,24980.0,19.5,19.5,19.5,19.5,24980.0
2019-07-22 12:20:00,19.5,19.5,19.5,19.5,19800.0,19.5,19.5,19.5,19.5,19800.0
2019-07-22 12:25:00,19.5,19.52,19.5,19.5,52064.0,19.5,19.52,19.5,19.5,52064.0
2019-07-22 12:30:00,19.5,19.52,19.5,19.52,38084.0,19.5,19.52,19.5,19.52,38084.0
2019-07-22 12:35:00,19.52,19.55,19.52,19.54,13592.0,19.52,19.55,19.52,19.54,13592.0
2019-07-22 12:40:00,19.53,19.55,19.53,19.55,4900.0,19.53,19.55,19.53,19.55,4900.0
2019-07-22 12:45:00,19.54,19.58,19.54,19.57,29796.0,19.54,19.58,19.54,19.57,29796.0
2019-07-22 12:50:00,19.58,19.58,19.57,19.57,12940.0,19.58,19.58,19.57,19.57,12940.0
2019-07-22 12:55:00,19.58,19.59,19.57,19.59,10100.0,19.58,19.59,19.57,19.59,10100.0
2019-07-22 13:00:00,19.6,19.6,19.57,19.57,17860.0,19.6,19.6,19.57,19.57,17860.0
2019-07-22 13:05:00,19.58,19.58,19.58,19.58,11300.0,19.58,19.58,19.58,19.58,11300.0
2019-07-22 13:10:00,19.58,19.6,19.58,19.6,9320.0,19.58,19.6,19.58,19.6,9320.0
2019-07-22 13:15:00,19.6,19.61,19.59,19.61,17976.0,19.6,19.61,19.59,19.61,17976.0
2019-07-22 13:20:00,19.61,19.61,19.6,19.61,13892.0,19.61,19.61,19.6,19.61,13892.0
2019-07-22 13:25:00,19.61,19.61,19.6,19.61,12400.0,19.61,19.61,19.6,19.61,12400.0
2019-07-22 13:30:00,19.61,19.63,19.61,19.63,62728.0,19.61,19.63,19.61,19.63,62728.0
2019-07-22 13:35:00,19.64,19.65,19.64,19.65,28516.0,19.64,19.65,19.64,19.65,28516.0
2019-07-22 13:40:00,19.65,19.68,19.65,19.67,24776.0,19.65,19.68,19.65,19.67,24776.0
2019-07-22 13:45:00,19.67,19.67,19.65,19.67,21356.0,19.67,19.67,19.65,19.67,21356.0
2019-07-22 13:50:00,19.67,19.67,19.66,19.67,26140.0,19.67,19.67,19.66,19.67,26140.0
2019-07-22 13:55:00,19.67,19.67,19.66,19.67,32204.0,19.67,19.67,19.66,19.67,32204.0
2019-07-22 14:00:00,19.66,19.67,19.65,19.67,18612.0,19.66,19.67,19.65,19.67,18612.0
2019-07-22 14:05:00,19.67,19.67,19.66,19.66,31376.0,19.67,19.67,19.66,19.66,31376.0
2019-07-22 14:10:00,19.66,19.67,19.66,19.67,10944.0,19.66,19.67,19.66,19.67,10944.0
2019-07-22 14:15:00,19.68,19.68,19.67,19.67,46968.0,19.68,19.68,19.67,19.67,46968.0
2019-07-22 14:20:00,19.67,19.67,19.66,19.66,10608.0,19.67,19.67,19.66,19.66,10608.0
2019-07-22 14:25:00,19.66,19.67,19.66,19.67,40808.0,19.66,19.67,19.66,19.67,40808.0
2019-07-22 14:30:00,19.66,19.67,19.65,19.65,17500.0,19.66,19.67,19.65,19.65,17500.0
2019-07-22 14:35:00,19.65,19.65,19.62,19.63,25336.0,19.65,19.65,19.62,19.63,25336.0
2019-07-22 14:40:00,19.63,19.63,19.61,19.61,9500.0,19.63,19.63,19.61,19.61,9500.0
2019-07-22 14:45:00,19.61,19.61,19.6,19.6,6800.0,19.61,19.61,19.6,19.6,6800.0
2019-07-22 14:50:00,19.61,19.61,19.6,19.6,6920.0,19.61,19.61,19.6,19.6,6920.0
2019-07-22 14:55:00,19.61,19.61,19.61,19.61,17732.0,19.61,19.61,19.61,19.61,17732.0
2019-07-22 15:00:00,19.61,19.65,19.61,19.64,25888.0,19.61,19.65,19.61,19.64,25888.0
2019-07-22 15:05:00,19.64,19.64,19.61,19.61,19668.0,19.64,19.64,19.61,19.61,19668.0
2019-07-22 15:10:00,19.61,19.63,19.61,19.61,35700.0,19.61,19.63,19.61,19.61,35700.0
2019-07-22 15:15:00,19.61,19.63,19.61,19.61,15844.0,19.61,19.63,19.61,19.61,15844.0
2019-07-22 15:20:00,19.61,19.62,19.61,19.61,99988.0,19.61,19.62,19.61,19.61,99988.0
2019-07-22 15:25:00,19.61,19.63,19.61,19.63,21644.0,19.61,19.63,19.61,19.63,21644.0
2019-07-22 15:30:00,19.63,19.63,19.62,19.62,134428.0,19.63,19.63,19.62,19.62,134428.0
2019-07-22 15:35:00,19.62,19.62,19.58,19.59,86364.0,19.62,19.62,19.58,19.59,86364.0
2019-07-22 15:40:00,19.59,19.59,19.58,19.58,46880.0,19.59,19.59,19.58,19.58,46880.0
2019-07-22 15:45:00,19.58,19.58,19.58,19.58,25664.0,19.58,19.58,19.58,19.58,25664.0
2019-07-22 15:50:00,19.58,19.58,19.57,19.57,156056.0,19.58,19.58,19.57,19.57,156056.0
2019-07-22 15:55:00,19.57,19.59,19.55,19.56,197252.0,19.57,19.59,19.55,19.56,197252.0
2019-07-23 09:30:00,19.68,19.8,19.68,19.8,56604.0,19.68,19.8,19.68,19.8,56604.0
2019-07-23 09:35:00,19.75,19.78,19.69,19.7,62948.0,19.75,19.78,19.69,19.7,62948.0
2019-07-23 09:40:00,19.7,19.71,19.68,19.68,53748.0,19.7,19.71,19.68,19.68,53748.0
2019-07-23 09:45:00,19.69,19.72,19.68,19.7,25200.0,19.69,19.72,19.68,19.7,25200.0
2019-07-23 09:50:00,19.7,19.7,19.66,19.66,36600.0,19.7,19.7,19.66,19.66,36600.0
2019-07-23 09:55:00,19.68,19.7,19.68,19.69,10944.0,19.68,19.7,19.68,19.69,10944.0
2019-07-23 10:00:00,19.7,19.7,19.67,19.7,23204.0,19.7,19.7,19.67,19.7,23204.0
2019-07-23 10:05:00,19.7,19.74,19.69,19.7,35908.0,19.7,19.74,19.69,19.7,35908.0
2019-07-23 10:10:00,19.7,19.72,19.7,19.71,14588.0,19.7,19.72,19.7,19.71,14588.0
2019-07-23 10:15:00,19.72,19.72,19.7,19.7,25200.0,19.72,19.72,19.7,19.7,25200.0
2019-07-23 10:20:00,19.69,19.7,19.68,19.7,20808.0,19.69,19.7,19.68,19.7,20808.0
2019-07-23 10:25:00,19.7,19.7,19.68,19.68,13660.0,19.7,19.7,19.68,19.68,13660.0
2019-07-23 10:30:00,19.68,19.73,19.68,19.73,26856.0,19.68,19.73,19.68,19.73,26856.0
2019-07-23 10:35:00,19.73,19.76,19.73,19.76,13832.0,19.73,19.76,19.73,19.76,13832.0
2019-07-23 10:40:00,19.76,19.77,19.72,19.72,40724.0,19.76,19.77,19.72,19.72,40724.0
2019-07-23 10:45:00,19.72,19.75,19.72,19.74,13376.0,19.72,19.75,19.72,19.74,13376.0
2019-07-23 10:50:00,19.74,19.74,19.72,19.72,13456.0,19.74,19.74,19.72,19.72,13456.0
2019-07-23 10:55:00,19.72,19.73,19.71,19.73,14844.0,19.72,19.73,19.71,19.73,14844.0
2019-07-23 11:00:00,19.73,19.74,19.73,19.73,28244.0,19.73,19.74,19.73,19.73,28244.0
2019-07-23 11:05:00,19.73,19.75,19.73,19.75,18592.0,19.73,19.75,19.73,19.75,18592.0
2019-07-23 11:10:00,19.75,19.76,19.75,19.76,15700.0,19.75,19.76,19.75,19.76,15700.0
2019-07-23 11:15:00,19.77,19.79,19.77,19.78,27408.0,19.77,19.79,19.77,19.78,27408.0
2019-07-23 11:20:00,19.78,19.81,19.78,19.8,38752.0,19.78,19.81,19.78,19.8,38752.0
2019-07-23 11:25:00,19.8,19.8,19.75,19.75,28764.0,19.8,19.8,19.75,19.75,28764.0
2019-07-23 11:30:00,19.76,19.77,19.74,19.74,42776.0,19.76,19.77,19.74,19.74,42776.0
2019-07-23 11:35:00,19.74,19.75,19.73,19.74,10200.0,19.74,19.75,19.73,19.74,10200.0
2019-07-23 11:40:00,19.75,19.75,19.74,19.75,8296.0,19.75,19.75,19.74,19.75,8296.0
2019-07-23 11:45:00,19.74,19.75,19.73,19.74,20836.0,19.74,19.75,19.73,19.74,20836.0
2019-07-23 11:50:00,19.74,19.75,19.74,19.74,17076.0,19.74,19.75,19.74,19.74,17076.0
2019-07-23 11:55:00,19.74,19.75,19.74,19.74,38460.0,19.74,19.75,19.74,19.74,38460.0
2019-07-23 12:00:00,19.74,19.75,19.72,19.73,35764.0,19.74,19.75,19.72,19.73,35764.0
2019-07-23 12:05:00,19.74,19.75,19.73,19.75,59276.0,19.74,19.75,19.73,19.75,59276.0
2019-07-23 12:10:00,19.75,19.77,19.74,19.76,43068.0,19.75,19.77,19.74,19.76,43068.0
2019-07-23 12:15:00,19.77,19.77,19.77,19.77,11712.0,19.77,19.77,19.77,19.77,11712.0
2019-07-23 12:20:00,19.77,19.78,19.77,19.77,14980.0,19.77,19.78,19.77,19.77,14980.0
2019-07-23 12:25:00,19.77,19.77,19.74,19.74,26728.0,19.77,19.77,19.74,19.74,26728.0
2019-07-23 12:30:00,19.73,19.75,19.73,19.75,11620.0,19.73,19.75,19.73,19.75,11620.0
2019-07-23 12:35:00,19.74,19.76,19.74,19.75,16184.0,19.74,19.76,19.74,19.75,16184.0
2019-07-23 12:40:00,19.75,19.76,19.75,19.76,14900.0,19.75,19.76,19.75,19.76,14900.0
2019-07-23 12:45:00,19.76,19.76,19.75,19.75,12180.0,19.76,19.76,19.75,19.75,12180.0
2019-07-23 12:50:00,19.75,19.75,19.72,19.73,19040.0,19.75,19.75,19.72,19.73,19040.0
2019-07-23 12:55:00,19.73,19.76,19.73,19.75,33212.0,19.73,19.76,19.73,19.75,33212.0
2019-07-23 13:00:00,19.76,19.76,19.75,19.75,31420.0,19.76,19.76,19.75,19.75,31420.0
2019-07-23 13:05:00,19.75,19.79,19.75,19.78,25476.0,19.75,19.79,19.75,19.78,25476.0
2019-07-23 13:10:00,19.78,19.8,19.78,19.8,14196.0,19.78,19.8,19.78,19.8,14196.0
2019-07-23 13:15:00,19.79,19.81,19.79,19.8,11976.0,19.79,19.81,19.79,19.8,11976.0
2019-07-23 13:20:00,19.8,19.81,19.8,19.81,15612.0,19.8,19.81,19.8,19.81,15612.0
2019-07-23 13:25:00,19.81,19.81,19.79,19.79,38640.0,19.81,19.81,19.79,19.79,38640.0
2019-07-23 13:30:00,19.8,19.81,19.79,19.81,26484.0,19.8,19.81,19.79,19.81,26484.0
2019-07-23 13:35:00,19.81,19.83,19.8,19.83,28188.0,19.81,19.83,19.8,19.83,28188.0
2019-07-23 13:40:00,19.83,19.89,19.83,19.88,54844.0,19.83,19.89,19.83,19.88,54844.0
2019-07-23 13:45:00,19.88,19.88,19.85,19.86,21360.0,19.88,19.88,19.85,19.86,21360.0
2019-07-23 13:50:00,19.86,19.87,19.85,19.86,22544.0,19.86,19.87,19.85,19.86,22544.0
2019-07-23 13:55:00,19.86,19.86,19.85,19.86,139224.0,19.86,19.86,19.85,19.86,139224.0
2019-07-23 14:00:00,19.87,19.88,19.84,19.84,15100.0,19.87,19.88,19.84,19.84,15100.0
2019-07-23 14:05:00,19.85,19.85,19.84,19.84,11228.0,19.85,19.85,19.84,19.84,11228.0
2019-07-23 14:10:00,19.84,19.85,19.84,19.84,14140.0,19.84,19.85,19.84,19.84,14140.0
2019-07-23 14:15:00,19.84,19.84,19.83,19.84,10284.0,19.84,19.84,19.83,19.84,10284.0
2019-07-23 14:20:00,19.84,19.85,19.84,19.85,8516.0,19.84,19.85,19.84,19.85,8516.0
2019-07-23 14:25:00,19.85,19.86,19.85,19.86,24240.0,19.85,19.86,19.85,19.86,24240.0
2019-07-23 14:30:00,19.86,19.87,19.86,19.86,24780.0,19.86,19.87,19.86,19.86,24780.0
2019-07-23 14:35:00,19.87,19.87,19.86,19.87,15508.0,19.87,19.87,19.86,19.87,15508.0
2019-07-23 14:40:00,19.87,19.88,19.86,19.87,42448.0,19.87,19.88,19.86,19.87,42448.0
2019-07-23 14:45:00,19.87,19.88,19.86,19.87,11400.0,19.87,19.88,19.86,19.87,11400.0
2019-07-23 14:50:00,19.87,19.88,19.85,19.86,41336.0,19.87,19.88,19.85,19.86,41336.0
2019-07-23 14:55:00,19.86,19.87,19.86,19.86,20288.0,19.86,19.87,19.86,19.86,20288.0
2019-07-23 15:00:00,19.86,19.86,19.84,19.85,16916.0,19.86,19.86,19.84,19.85,16916.0
2019-07-23 15:05:00,19.85,19.86,19.85,19.85,31924.0,19.85,19.86,19.85,19.85,31924.0
2019-07-23 15:10:00,19.85,19.85,19.83,19.83,21364.0,19.85,19.85,19.83,19.83,21364.0
2019-07-23 15:15:00,19.83,19.84,19.83,19.84,57228.0,19.83,19.84,19.83,19.84,57228.0
2019-07-23 15:20:00,19.84,19.84,19.81,19.81,49708.0,19.84,19.84,19.81,19.81,49708.0
2019-07-23 15:25:00,19.82,19.82,19.8,19.81,34312.0,19.82,19.82,19.8,19.81,34312.0
2019-07-23 15:30:00,19.81,19.82,19.81,19.81,24416.0,19.81,19.82,19.81,19.81,24416.0
2019-07-23 15:35:00,19.81,19.81,19.79,19.79,103724.0,19.81,19.81,19.79,19.79,103724.0
2019-07-23 15:40:00,19.79,19.8,19.79,19.79,31348.0,19.79,19.8,19.79,19.79,31348.0
2019-07-23 15:45:00,19.79,19.8,19.79,19.79,52228.0,19.79,19.8,19.79,19.79,52228.0
2019-07-23 15:50:00,19.79,19.8,19.78,19.78,92256.0,19.79,19.8,19.78,19.78,92256.0
2019-07-23 15:55:00,19.78,19.82,19.78,19.81,320188.0,19.78,19.82,19.78,19.81,320188.0
2019-07-24 09:30:00,19.72,19.78,19.64,19.76,40276.0,19.72,19.78,19.64,19.76,40276.0
2019-07-24 09:35:00,19.75,19.8,19.74,19.75,36772.0,19.75,19.8,19.74,19.75,36772.0
2019-07-24 09:40:00,19.74,19.81,19.7,19.81,23396.0,19.74,19.81,19.7,19.81,23396.0
2019-07-24 09:45:00,19.81,19.85,19.81,19.85,4400.0,19.81,19.85,19.81,19.85,4400.0
2019-07-24 09:50:00,19.85,19.86,19.84,19.85,26300.0,19.85,19.86,19.84,19.85,26300.0
2019-07-24 09:55:00,19.85,19.88,19.84,19.88,14504.0,19.85,19.88,19.84,19.88,14504.0
2019-07-24 10:00:00,19.87,19.88,19.86,19.86,56524.0,19.87,19.88,19.86,19.86,56524.0
2019-07-24 10:05:00,19.86,19.86,19.81,19.81,39140.0,19.86,19.86,19.81,19.81,39140.0
2019-07-24 10:10:00,19.8,19.8,19.78,19.78,4400.0,19.8,19.8,19.78,19.78,4400.0
2019-07-24 10:15:00,19.78,19.79,19.76,19.78,30564.0,19.78,19.79,19.76,19.78,30564.0
2019-07-24 10:20:00,19.79,19.85,19.79,19.83,76988.0,19.79,19.85,19.79,19.83,76988.0
2019-07-24 10:25:00,19.83,19.84,19.83,19.83,7688.0,19.83,19.84,19.83,19.83,7688.0
2019-07-24 10:30:00,19.83,19.86,19.83,19.86,10080.0,19.83,19.86,19.83,19.86,10080.0
2019-07-24 10:35:00,19.86,19.88,19.85,19.85,25976.0,19.86,19.88,19.85,19.85,25976.0
2019-07-24 10:40:00,19.85,19.85,19.84,19.84,69676.0,19.85,19.85,19.84,19.84,69676.0
2019-07-24 10:45:00,19.84,19.85,19.84,19.84,9172.0,19.84,19.85,19.84,19.84,9172.0
2019-07-24 10:50:00,19.84,19.84,19.82,19.82,17196.0,19.84,19.84,19.82,19.82,17196.0
2019-07-24 10:55:00,19.83,19.83,19.82,19.83,4800.0,19.83,19.83,19.82,19.83,4800.0
2019-07-24 11:00:00,19.83,19.83,19.81,19.83,20624.0,19.83,19.83,19.81,19.83,20624.0
2019-07-24 11:05:00,19.82,19.84,19.82,19.84,15900.0,19.82,19.84,19.82,19.84,15900.0
2019-07-24 11:10:00,19.84,19.84,19.82,19.82,6060.0,19.84,19.84,19.82,19.82,6060.0
2019-07-24 11:15:00,19.82,19.83,19.81,19.81,18672.0,19.82,19.83,19.81,19.81,18672.0
2019-07-24 11:20:00,19.8,19.8,19.79,19.79,3800.0,19.8,19.8,19.79,19.79,3800.0
2019-07-24 11:25:00,19.78,19.8,19.78,19.8,14520.0,19.78,19.8,19.78,19.8,14520.0
2019-07-24 11:30:00,19.8,19.8,19.78,19.8,39900.0,19.8,19.8,19.78,19.8,39900.0
2019-07-24 11:35:00,19.8,19.82,19.79,19.81,15660.0,19.8,19.82,19.79,19.81,15660.0
2019-07-24 11:40:00,19.81,19.81,19.8,19.8,24116.0,19.81,19.81,19.8,19.8,24116.0
2019-07-24 11:45:00,19.81,19.82,19.8,19.8,29236.0,19.81,19.82,19.8,19.8,29236.0
2019-07-24 11:50:00,19.8,19.8,19.77,19.77,16040.0,19.8,19.8,19.77,19.77,16040.0
2019-07-24 11:55:00,19.78,19.78,19.77,19.77,8608.0,19.78,19.78,19.77,19.77,8608.0
2019-07-24 12:00:00,19.77,19.77,19.75,19.76,27320.0,19.77,19.77,19.75,19.76,27320.0
2019-07-24 12:05:00,19.76,19.77,19.75,19.77,77392.0,19.76,19.77,19.75,19.77,77392.0
2019-07-24 12:10:00,19.77,19.78,19.73,19.73,20920.0,19.77,19.78,19.73,19.73,20920.0
2019-07-24 12:15:00,19.73,19.74,19.72,19.74,16812.0,19.73,19.74,19.72,19.74,16812.0
2019-07-24 12:20:00,19.74,19.75,19.73,19.74,12488.0,19.74,19.75,19.73,19.74,12488.0
2019-07-24 12:25:00,19.75,19.75,19.7,19.7,78300.0,19.75,19.75,19.7,19.7,78300.0
2019-07-24 12:30:00,19.7,19.71,19.67,19.71,124948.0,19.7,19.71,19.67,19.71,124948.0
2019-07-24 12:35:00,19.71,19.73,19.7,19.71,55420.0,19.71,19.73,19.7,19.71,55420.0
2019-07-24 12:40:00,19.71,19.72,19.7,19.7,29772.0,19.71,19.72,19.7,19.7,29772.0
2019-07-24 12:45:00,19.7,19.7,19.69,19.7,16444.0,19.7,19.7,19.69,19.7,16444.0
2019-07-24 12:50:00,19.7,19.72,19.7,19.71,20800.0,19.7,19.72,19.7,19.71,20800.0
2019-07-24 12:55:00,19.72,19.72,19.7,19.7,44320.0,19.72,19.72,19.7,19.7,44320.0
2019-07-24 13:00:00,19.7,19.7,19.67,19.67,20632.0,19.7,19.7,19.67,19.67,20632.0
2019-07-24 13:05:00,19.67,19.68,19.67,19.67,18264.0,19.67,19.68,19.67,19.67,18264.0
2019-07-24 13:10:00,19.67,19.67,19.66,19.66,28304.0,19.67,19.67,19.66,19.66,28304.0
2019-07-24 13:15:00,19.66,19.67,19.66,19.66,10264.0,19.66,19.67,19.66,19.66,10264.0
2019-07-24 13:20:00,19.66,19.68,19.66,19.68,31272.0,19.66,19.68,19.66,19.68,31272.0
2019-07-24 13:25:00,19.68,19.69,19.67,19.67,21576.0,19.68,19.69,19.67,19.67,21576.0
2019-07-24 13:30:00,19.67,19.67,19.64,19.64,35752.0,19.67,19.67,19.64,19.64,35752.0
2019-07-24 13:35:00,19.64,19.68,19.64,19.67,45000.0,19.64,19.68,19.64,19.67,45000.0
2019-07-24 13:40:00,19.68,19.68,19.67,19.68,15668.0,19.68,19.68,19.67,19.68,15668.0
2019-07-24 13:45:00,19.67,19.69,19.66,19.68,44132.0,19.67,19.69,19.66,19.68,44132.0
2019-07-24 13:50:00,19.68,19.7,19.68,19.7,56016.0,19.68,19.7,19.68,19.7,56016.0
2019-07-24 13:55:00,19.69,19.7,19.69,19.7,5172.0,19.69,19.7,19.69,19.7,5172.0
2019-07-24 14:00:00,19.69,19.73,19.69,19.73,24576.0,19.69,19.73,19.69,19.73,24576.0
2019-07-24 14:05:00,19.73,19.77,19.71,19.76,69656.0,19.73,19.77,19.71,19.76,69656.0
2019-07-24 14:10:00,19.76,19.79,19.76,19.78,22204.0,19.76,19.79,19.76,19.78,22204.0
2019-07-24 14:15:00,19.78,19.8,19.78,19.79,40012.0,19.78,19.8,19.78,19.79,40012.0
2019-07-24 14:20:00,19.79,19.79,19.78,19.79,20360.0,19.79,19.79,19.78,19.79,20360.0
2019-07-24 14:25:00,19.79,19.79,19.78,19.79,12868.0,19.79,19.79,19.78,19.79,12868.0
2019-07-24 14:30:00,19.79,19.81,19.79,19.79,41364.0,19.79,19.81,19.79,19.79,41364.0
2019-07-24 14:35:00,19.79,19.79,19.78,19.78,12940.0,19.79,19.79,19.78,19.78,12940.0
2019-07-24 14:40:00,19.78,19.79,19.78,19.78,17800.0,19.78,19.79,19.78,19.78,17800.0
2019-07-24 14:45:00,19.78,19.78,19.77,19.77,14744.0,19.78,19.78,19.77,19.77,14744.0
2019-07-24 14:50:00,19.77,19.78,19.76,19.77,10896.0,19.77,19.78,19.76,19.77,10896.0
2019-07-24 14:55:00,19.77,19.8,19.77,19.8,13544.0,19.77,19.8,19.77,19.8,13544.0
2019-07-24 15:00:00,19.8,19.8,19.79,19.8,17844.0,19.8,19.8,19.79,19.8,17844.0
2019-07-24 15:05:00,19.8,19.81,19.8,19.81,8888.0,19.8,19.81,19.8,19.81,8888.0
2019-07-24 15:10:00,19.82,19.83,19.82,19.82,22408.0,19.82,19.83,19.82,19.82,22408.0
2019-07-24 15:15:00,19.82,19.83,19.81,19.82,14080.0,19.82,19.83,19.81,19.82,14080.0
2019-07-24 15:20:00,19.82,19.82,19.82,19.82,22608.0,19.82,19.82,19.82,19.82,22608.0
2019-07-24 15:25:00,19.83,19.84,19.83,19.83,17032.0,19.83,19.84,19.83,19.83,17032.0
2019-07-24 15:30:00,19.83,19.85,19.83,19.84,26756.0,19.83,19.85,19.83,19.84,26756.0
2019-07-24 15:35:00,19.85,19.85,19.84,19.85,40436.0,19.85,19.85,19.84,19.85,40436.0
2019-07-24 15:40:00,19.85,19.85,19.84,19.85,23800.0,19.85,19.85,19.84,19.85,23800.0
2019-07-24 15:45:00,19.85,19.85,19.84,19.84,29500.0,19.85,19.85,19.84,19.84,29500.0
2019-07-24 15:50:00,19.85,19.85,19.83,19.84,37056.0,19.85,19.85,19.83,19.84,37056.0
2019-07-24 15:55:00,19.84,19.88,19.83,19.83,343144.0,19.84,19.88,19.83,19.83,343144.0
2019-07-25 09:30:00,19.81,19.84,19.78,19.81,50424.0,19.81,19.84,19.78,19.81,50424.0
2019-07-25 09:35:00,19.85,19.88,19.82,19.82,1051456.0,19.85,19.88,19.82,19.82,1051456.0
2019-07-25 09:40:00,19.84,19.88,19.8,19.82,26444.0,19.84,19.88,19.8,19.82,26444.0
2019-07-25 09:45:00,19.83,19.86,19.82,19.82,44872.0,19.83,19.86,19.82,19.82,44872.0
2019-07-25 09:50:00,19.82,19.85,19.82,19.84,23524.0,19.82,19.85,19.82,19.84,23524.0
2019-07-25 09:55:00,19.85,19.88,19.84,19.87,30500.0,19.85,19.88,19.84,19.87,30500.0
2019-07-25 10:00:00,19.87,19.88,19.86,19.86,16840.0,19.87,19.88,19.86,19.86,16840.0
2019-07-25 10:05:00,19.87,19.88,19.86,19.86,13360.0,19.87,19.88,19.86,19.86,13360.0
2019-07-25 10:10:00,19.88,19.88,19.85,19.85,16208.0,19.88,19.88,19.85,19.85,16208.0
2019-07-25 10:15:00,19.85,19.86,19.85,19.85,12400.0,19.85,19.86,19.85,19.85,12400.0
2019-07-25 10:20:00,19.86,19.86,19.85,19.86,23472.0,19.86,19.86,19.85,19.86,23472.0
2019-07-25 10:25:00,19.86,19.86,19.83,19.85,44180.0,19.86,19.86,19.83,19.85,44180.0
2019-07-25 10:30:00,19.85,19.86,19.85,19.85,47124.0,19.85,19.86,19.85,19.85,47124.0
2019-07-25 10:35:00,19.85,19.89,19.85,19.89,17200.0,19.85,19.89,19.85,19.89,17200.0
2019-07-25 10:40:00,19.9,19.9,19.88,19.89,32704.0,19.9,19.9,19.88,19.89,32704.0
2019-07-25 10:45:00,19.89,19.89,19.86,19.86,28720.0,19.89,19.89,19.86,19.86,28720.0
2019-07-25 10:50:00,19.86,19.88,19.84,19.85,38092.0,19.86,19.88,19.84,19.85,38092.0
2019-07-25 10:55:00,19.85,19.85,19.84,19.84,15300.0,19.85,19.85,19.84,19.84,15300.0
2019-07-25 11:00:00,19.83,19.86,19.83,19.86,23096.0,19.83,19.86,19.83,19.86,23096.0
2019-07-25 11:05:00,19.86,19.86,19.85,19.85,17024.0,19.86,19.86,19.85,19.85,17024.0
2019-07-25 11:10:00,19.85,19.86,19.85,19.85,12944.0,19.85,19.86,19.85,19.85,12944.0
2019-07-25 11:15:00,19.84,19.85,19.82,19.82,12400.0,19.84,19.85,19.82,19.82,12400.0
2019-07-25 11:20:00,19.82,19.84,19.81,19.83,33828.0,19.82,19.84,19.81,19.83,33828.0
2019-07-25 11:25:00,19.81,19.82,19.81,19.81,37520.0,19.81,19.82,19.81,19.81,37520.0
2019-07-25 11:30:00,19.81,19.84,19.81,19.82,18080.0,19.81,19.84,19.81,19.82,18080.0
2019-07-25 11:35:00,19.82,19.82,19.81,19.82,12360.0,19.82,19.82,19.81,19.82,12360.0
2019-07-25 11:40:00,19.82,19.83,19.82,19.83,14924.0,19.82,19.83,19.82,19.83,14924.0
2019-07-25 11:45:00,19.83,19.83,19.79,19.79,44668.0,19.83,19.83,19.79,19.79,44668.0
2019-07-25 11:50:00,19.79,19.79,19.78,19.78,43532.0,19.79,19.79,19.78,19.78,43532.0
2019-07-25 11:55:00,19.78,19.8,19.78,19.8,8000.0,19.78,19.8,19.78,19.8,8000.0
2019-07-25 12:00:00,19.8,19.81,19.8,19.81,13800.0,19.8,19.81,19.8,19.81,13800.0
2019-07-25 12:05:00,19.8,19.83,19.8,19.81,31292.0,19.8,19.83,19.8,19.81,31292.0
2019-07-25 12:10:00,19.81,19.81,19.79,19.8,19608.0,19.81,19.81,19.79,19.8,19608.0
2019-07-25 12:15:00,19.8,19.83,19.8,19.83,12324.0,19.8,19.83,19.8,19.83,12324.0
2019-07-25 12:20:00,19.83,19.85,19.83,19.84,32400.0,19.83,19.85,19.83,19.84,32400.0
2019-07-25 12:25:00,19.84,19.85,19.83,19.84,29600.0,19.84,19.85,19.83,19.84,29600.0
2019-07-25 12:30:00,19.83,19.84,19.82,19.83,9600.0,19.83,19.84,19.82,19.83,9600.0
2019-07-25 12:35:00,19.83,19.84,19.79,19.79,35840.0,19.83,19.84,19.79,19.79,35840.0
2019-07-25 12:40:00,19.78,19.78,19.76,19.78,45076.0,19.78,19.78,19.76,19.78,45076.0
2019-07-25 12:45:00,19.78,19.82,19.78,19.81,25064.0,19.78,19.82,19.78,19.81,25064.0
2019-07-25 12:50:00,19.82,19.82,19.79,19.8,11200.0,19.82,19.82,19.79,19.8,11200.0
2019-07-25 12:55:00,19.8,19.81,19.8,19.81,9200.0,19.8,19.81,19.8,19.81,9200.0
2019-07-25 13:00:00,19.81,19.81,19.8,19.8,26060.0,19.81,19.81,19.8,19.8,26060.0
2019-07-25 13:05:00,19.79,19.81,19.79,19.81,5280.0,19.79,19.81,19.79,19.81,5280.0
2019-07-25 13:10:00,19.81,19.82,19.8,19.8,8360.0,19.81,19.82,19.8,19.8,8360.0
2019-07-25 13:15:00,19.8,19.81,19.79,19.81,8800.0,19.8,19.81,19.79,19.81,8800.0
2019-07-25 13:20:00,19.81,19.81,19.79,19.79,8040.0,19.81,19.81,19.79,19.79,8040.0
2019-07-25 13:25:00,19.79,19.81,19.79,19.81,11700.0,19.79,19.81,19.79,19.81,11700.0
2019-07-25 13:30:00,19.82,19.83,19.82,19.82,11624.0,19.82,19.83,19.82,19.82,11624.0
2019-07-25 13:35:00,19.83,19.84,19.82,19.83,16748.0,19.83,19.84,19.82,19.83,16748.0
2019-07-25 13:40:00,19.83,19.83,19.82,19.83,37288.0,19.83,19.83,19.82,19.83,37288.0
2019-07-25 13:45:00,19.83,19.83,19.82,19.82,8400.0,19.83,19.83,19.82,19.82,8400.0
2019-07-25 13:50:00,19.82,19.82,19.8,19.8,9128.0,19.82,19.82,19.8,19.8,9128.0
2019-07-25 13:55:00,19.81,19.83,19.81,19.82,13172.0,19.81,19.83,19.81,19.82,13172.0
2019-07-25 14:00:00,19.82,19.83,19.82,19.82,26976.0,19.82,19.83,19.82,19.82,26976.0
2019-07-25 14:05:00,19.82,19.83,19.82,19.82,8944.0,19.82,19.83,19.82,19.82,8944.0
2019-07-25 14:10:00,19.82,19.84,19.82,19.84,38352.0,19.82,19.84,19.82,19.84,38352.0
2019-07-25 14:15:00,19.84,19.85,19.83,19.84,26068.0,19.84,19.85,19.83,19.84,26068.0
2019-07-25 14:20:00,19.83,19.84,19.82,19.82,11632.0,19.83,19.84,19.82,19.82,11632.0
2019-07-25 14:25:00,19.83,19.83,19.82,19.82,12000.0,19.83,19.83,19.82,19.82,12000.0
2019-07-25 14:30:00,19.82,19.83,19.82,19.82,14832.0,19.82,19.83,19.82,19.82,14832.0
2019-07-25 14:35:00,19.82,19.82,19.81,19.81,9040.0,19.82,19.82,19.81,19.81,9040.0
2019-07-25 14:40:00,19.8,19.81,19.8,19.81,12644.0,19.8,19.81,19.8,19.81,12644.0
2019-07-25 14:45:00,19.81,19.81,19.79,19.79,14376.0,19.81,19.81,19.79,19.79,14376.0
2019-07-25 14:50:00,19.8,19.8,19.78,19.78,13300.0,19.8,19.8,19.78,19.78,13300.0
2019-07-25 14:55:00,19.78,19.8,19.77,19.79,13200.0,19.78,19.8,19.77,19.79,13200.0
2019-07-25 15:00:00,19.78,19.8,19.77,19.77,15328.0,19.78,19.8,19.77,19.77,15328.0
2019-07-25 15:05:00,19.77,19.77,19.76,19.77,25540.0,19.77,19.77,19.76,19.77,25540.0
2019-07-25 15:10:00,19.76,19.76,19.75,19.75,23304.0,19.76,19.76,19.75,19.75,23304.0
2019-07-25 15:15:00,19.75,19.75,19.74,19.75,13200.0,19.75,19.75,19.74,19.75,13200.0
2019-07-25 15:20:00,19.75,19.76,19.75,19.75,18260.0,19.75,19.76,19.75,19.75,18260.0
2019-07-25 15:25:00,19.75,19.77,19.75,19.76,16180.0,19.75,19.77,19.75,19.76,16180.0
2019-07-25 15:30:00,19.76,19.76,19.75,19.75,125344.0,19.76,19.76,19.75,19.75,125344.0
2019-07-25 15:35:00,19.75,19.75,19.74,19.74,38484.0,19.75,19.75,19.74,19.74,38484.0
2019-07-25 15:40:00,19.74,19.74,19.73,19.73,40368.0,19.74,19.74,19.73,19.73,40368.0
2019-07-25 15:45:00,19.73,19.74,19.71,19.74,54000.0,19.73,19.74,19.71,19.74,54000.0
2019-07-25 15:50:00,19.74,19.76,19.74,19.76,58032.0,19.74,19.76,19.74,19.76,58032.0
2019-07-25 15:55:00,19.76,19.79,19.75,19.78,326400.0,19.76,19.79,19.75,19.78,326400.0
2019-07-26 09:30:00,19.81,19.81,19.73,19.8,35944.0,19.81,19.81,19.73,19.8,35944.0
2019-07-26 09:35:00,19.82,19.87,19.82,19.87,13688.0,19.82,19.87,19.82,19.87,13688.0
2019-07-26 09:40:00,19.88,19.88,19.85,19.86,10204.0,19.88,19.88,19.85,19.86,10204.0
2019-07-26 09:45:00,19.86,19.87,19.85,19.85,7640.0,19.86,19.87,19.85,19.85,7640.0
2019-07-26 09:50:00,19.86,19.88,19.86,19.87,20344.0,19.86,19.88,19.86,19.87,20344.0
2019-07-26 09:55:00,19.87,19.88,19.84,19.85,13824.0,19.87,19.88,19.84,19.85,13824.0
2019-07-26 10:00:00,19.85,19.86,19.83,19.84,38000.0,19.85,19.86,19.83,19.84,38000.0
2019-07-26 10:05:00,19.84,19.86,19.84,19.86,39632.0,19.84,19.86,19.84,19.86,39632.0
2019-07-26 10:10:00,19.85,19.87,19.84,19.86,25408.0,19.85,19.87,19.84,19.86,25408.0
2019-07-26 10:15:00,19.87,19.88,19.86,19.87,44952.0,19.87,19.88,19.86,19.87,44952.0
2019-07-26 10:20:00,19.86,19.88,19.85,19.86,20400.0,19.86,19.88,19.85,19.86,20400.0
2019-07-26 10:25:00,19.87,19.88,19.86,19.86,14000.0,19.87,19.88,19.86,19.86,14000.0
2019-07-26 10:30:00,19.86,19.88,19.85,19.86,40792.0,19.86,19.88,19.85,19.86,40792.0
2019-07-26 10:35:00,19.86,19.88,19.85,19.87,18336.0,19.86,19.88,19.85,19.87,18336.0
2019-07-26 10:40:00,19.87,19.88,19.87,19.87,7360.0,19.87,19.88,19.87,19.87,7360.0
2019-07-26 10:45:00,19.87,19.92,19.87,19.89,35420.0,19.87,19.92,19.87,19.89,35420.0
2019-07-26 10:50:00,19.89,19.9,19.88,19.9,17500.0,19.89,19.9,19.88,19.9,17500.0
2019-07-26 10:55:00,19.9,19.9,19.87,19.88,30336.0,19.9,19.9,19.87,19.88,30336.0
2019-07-26 11:00:00,19.87,19.9,19.87,19.9,8860.0,19.87,19.9,19.87,19.9,8860.0
2019-07-26 11:05:00,19.9,19.91,19.89,19.89,20884.0,19.9,19.91,19.89,19.89,20884.0
2019-07-26 11:10:00,19.89,19.89,19.88,19.88,19996.0,19.89,19.89,19.88,19.88,19996.0
2019-07-26 11:15:00,19.88,19.93,19.88,19.9,49512.0,19.88,19.93,19.88,19.9,49512.0
2019-07-26 11:20:00,19.9,19.9,19.89,19.9,22452.0,19.9,19.9,19.89,19.9,22452.0
2019-07-26 11:25:00,19.9,19.92,19.9,19.9,42384.0,19.9,19.92,19.9,19.9,42384.0
2019-07-26 11:30:00,19.9,19.9,19.89,19.9,20676.0,19.9,19.9,19.89,19.9,20676.0
2019-07-26 11:35:00,19.89,19.9,19.88,19.88,26644.0,19.89,19.9,19.88,19.88,26644.0
2019-07-26 11:40:00,19.87,19.89,19.86,19.86,24500.0,19.87,19.89,19.86,19.86,24500.0
2019-07-26 11:45:00,19.86,19.88,19.86,19.88,17800.0,19.86,19.88,19.86,19.88,17800.0
2019-07-26 11:50:00,19.88,19.89,19.88,19.88,33680.0,19.88,19.89,19.88,19.88,33680.0
2019-07-26 11:55:00,19.88,19.9,19.88,19.88,59720.0,19.88,19.9,19.88,19.88,59720.0
2019-07-26 12:00:00,19.88,19.92,19.88,19.9,49292.0,19.88,19.92,19.88,19.9,49292.0
2019-07-26 12:05:00,19.9,19.91,19.89,19.9,28972.0,19.9,19.91,19.89,19.9,28972.0
2019-07-26 12:10:00,19.89,19.9,19.89,19.89,80448.0,19.89,19.9,19.89,19.89,80448.0
2019-07-26 12:15:00,19.89,19.89,19.88,19.89,9700.0,19.89,19.89,19.88,19.89,9700.0
2019-07-26 12:20:00,19.89,19.89,19.88,19.88,25792.0,19.89,19.89,19.88,19.88,25792.0
2019-07-26 12:25:00,19.88,19.89,19.88,19.88,15940.0,19.88,19.89,19.88,19.88,15940.0
2019-07-26 12:30:00,19.88,19.88,19.86,19.87,15880.0,19.88,19.88,19.86,19.87,15880.0
2019-07-26 12:35:00,19.87,19.89,19.87,19.88,17580.0,19.87,19.89,19.87,19.88,17580.0
2019-07-26 12:40:00,19.88,19.88,19.88,19.88,17508.0,19.88,19.88,19.88,19.88,17508.0
2019-07-26 12:45:00,19.88,19.89,19.88,19.88,50212.0,19.88,19.89,19.88,19.88,50212.0
2019-07-26 12:50:00,19.88,19.9,19.88,19.89,603008.0,19.88,19.9,19.88,19.89,603008.0
2019-07-26 12:55:00,19.89,19.89,19.87,19.88,17200.0,19.89,19.89,19.87,19.88,17200.0
2019-07-26 13:00:00,19.88,19.88,19.88,19.88,8000.0,19.88,19.88,19.88,19.88,8000.0
2019-07-26 13:05:00,19.88,19.89,19.88,19.88,14548.0,19.88,19.89,19.88,19.88,14548.0
2019-07-26 13:10:00,19.88,19.89,19.87,19.88,11220.0,19.88,19.89,19.87,19.88,11220.0
2019-07-26 13:15:00,19.89,19.89,19.88,19.88,14800.0,19.89,19.89,19.88,19.88,14800.0
2019-07-26 13:20:00,19.89,19.89,19.88,19.89,24476.0,19.89,19.89,19.88,19.89,24476.0
2019-07-26 13:25:00,19.88,19.89,19.88,19.89,10500.0,19.88,19.89,19.88,19.89,10500.0
2019-07-26 13:30:00,19.89,19.89,19.88,19.89,15400.0,19.89,19.89,19.88,19.89,15400.0
2019-07-26 13:35:00,19.89,19.89,19.88,19.88,21200.0,19.89,19.89,19.88,19.88,21200.0
2019-07-26 13:40:00,19.88,19.89,19.88,19.88,8500.0,19.88,19.89,19.88,19.88,8500.0
2019-07-26 13:45:00,19.88,19.91,19.88,19.88,35580.0,19.88,19.91,19.88,19.88,35580.0
2019-07-26 13:50:00,19.88,19.88,19.87,19.88,18468.0,19.88,19.88,19.87,19.88,18468.0
2019-07-26 13:55:00,19.88,19.88,19.87,19.88,24788.0,19.88,19.88,19.87,19.88,24788.0
2019-07-26 14:00:00,19.88,19.89,19.87,19.87,12960.0,19.88,19.89,19.87,19.87,12960.0
2019-07-26 14:05:00,19.87,19.88,19.87,19.87,12500.0,19.87,19.88,19.87,19.87,12500.0
2019-07-26 14:10:00,19.88,19.89,19.88,19.89,6900.0,19.88,19.89,19.88,19.89,6900.0
2019-07-26 14:15:00,19.89,19.9,19.89,19.89,18060.0,19.89,19.9,19.89,19.89,18060.0
2019-07-26 14:20:00,19.89,19.89,19.88,19.88,23468.0,19.89,19.89,19.88,19.88,23468.0
2019-07-26 14:25:00,19.88,19.88,19.86,19.86,8400.0,19.88,19.88,19.86,19.86,8400.0
2019-07-26 14:30:00,19.86,19.87,19.86,19.87,23620.0,19.86,19.87,19.86,19.87,23620.0
2019-07-26 14:35:00,19.87,19.88,19.86,19.86,422208.0,19.87,19.88,19.86,19.86,422208.0
2019-07-26 14:40:00,19.86,19.9,19.86,19.9,42940.0,19.86,19.9,19.86,19.9,42940.0
2019-07-26 14:45:00,19.9,19.91,19.89,19.91,19000.0,19.9,19.91,19.89,19.91,19000.0
2019-07-26 14:50:00,19.91,19.91,19.91,19.91,19784.0,19.91,19.91,19.91,19.91,19784.0
2019-07-26 14:55:00,19.91,19.91,19.9,19.9,38416.0,19.91,19.91,19.9,19.9,38416.0
2019-07-26 15:00:00,19.9,19.9,19.88,19.89,30700.0,19.9,19.9,19.88,19.89,30700.0
2019-07-26 15:05:00,19.89,19.89,19.86,19.87,58164.0,19.89,19.89,19.86,19.87,58164.0
2019-07-26 15:10:00,19.86,19.88,19.86,19.87,63336.0,19.86,19.88,19.86,19.87,63336.0
2019-07-26 15:15:00,19.87,19.88,19.86,19.88,28200.0,19.87,19.88,19.86,19.88,28200.0
2019-07-26 15:20:00,19.87,19.88,19.87,19.87,14212.0,19.87,19.88,19.87,19.87,14212.0
2019-07-26 15:25:00,19.87,19.88,19.87,19.87,22648.0,19.87,19.88,19.87,19.87,22648.0
2019-07-26 15:30:00,19.87,19.87,19.86,19.86,23480.0,19.87,19.87,19.86,19.86,23480.0
2019-07-26 15:35:00,19.86,19.87,19.86,19.87,52292.0,19.86,19.87,19.86,19.87,52292.0
2019-07-26 15:40:00,19.88,19.88,19.87,19.87,35128.0,19.88,19.88,19.87,19.87,35128.0
2019-07-26 15:45:00,19.87,19.88,19.87,19.87,89436.0,19.87,19.88,19.87,19.87,89436.0
2019-07-26 15:50:00,19.86,19.88,19.86,19.87,71820.0,19.86,19.88,19.86,19.87,71820.0
2019-07-26 15:55:00,19.88,19.89,19.85,19.85,326292.0,19.88,19.89,19.85,19.85,326292.0
2019-07-29 09:30:00,19.89,19.92,19.84,19.84,39268.0,19.89,19.92,19.84,19.84,39268.0
2019-07-29 09:35:00,19.82,19.86,19.81,19.82,16924.0,19.82,19.86,19.81,19.82,16924.0
2019-07-29 09:40:00,19.82,19.87,19.79,19.86,71980.0,19.82,19.87,19.79,19.86,71980.0
2019-07-29 09:45:00,19.86,19.86,19.82,19.84,13012.0,19.86,19.86,19.82,19.84,13012.0
2019-07-29 09:50:00,19.83,19.85,19.83,19.85,19808.0,19.83,19.85,19.83,19.85,19808.0
2019-07-29 09:55:00,19.84,19.84,19.8,19.8,8076.0,19.84,19.84,19.8,19.8,8076.0
2019-07-29 10:00:00,19.81,19.84,19.8,19.84,5412.0,19.81,19.84,19.8,19.84,5412.0
2019-07-29 10:05:00,19.84,19.85,19.79,19.8,18496.0,19.84,19.85,19.79,19.8,18496.0
2019-07-29 10:10:00,19.79,19.81,19.77,19.8,21840.0,19.79,19.81,19.77,19.8,21840.0
2019-07-29 10:15:00,19.8,19.82,19.79,19.82,10552.0,19.8,19.82,19.79,19.82,10552.0
2019-07-29 10:20:00,19.8,19.83,19.8,19.82,8688.0,19.8,19.83,19.8,19.82,8688.0
2019-07-29 10:25:00,19.82,19.82,19.81,19.81,11656.0,19.82,19.82,19.81,19.81,11656.0
2019-07-29 10:30:00,19.81,19.81,19.79,19.79,26460.0,19.81,19.81,19.79,19.79,26460.0
2019-07-29 10:35:00,19.79,19.8,19.77,19.77,30768.0,19.79,19.8,19.77,19.77,30768.0
2019-07-29 10:40:00,19.77,19.79,19.76,19.78,34432.0,19.77,19.79,19.76,19.78,34432.0
2019-07-29 10:45:00,19.77,19.79,19.76,19.78,30416.0,19.77,19.79,19.76,19.78,30416.0
2019-07-29 10:50:00,19.79,19.81,19.78,19.81,19340.0,19.79,19.81,19.78,19.81,19340.0
2019-07-29 10:55:00,19.81,19.81,19.77,19.78,47160.0,19.81,19.81,19.77,19.78,47160.0
2019-07-29 11:00:00,19.78,19.8,19.77,19.8,32668.0,19.78,19.8,19.77,19.8,32668.0
2019-07-29 11:05:00,19.8,19.82,19.8,19.81,23840.0,19.8,19.82,19.8,19.81,23840.0
2019-07-29 11:10:00,19.8,19.8,19.79,19.79,15628.0,19.8,19.8,19.79,19.79,15628.0
2019-07-29 11:15:00,19.79,19.8,19.79,19.79,27540.0,19.79,19.8,19.79,19.79,27540.0
2019-07-29 11:20:00,19.79,19.79,19.77,19.79,31664.0,19.79,19.79,19.77,19.79,31664.0
2019-07-29 11:25:00,19.79,19.79,19.77,19.78,47604.0,19.79,19.79,19.77,19.78,47604.0
2019-07-29 11:30:00,19.78,19.78,19.74,19.74,40448.0,19.78,19.78,19.74,19.74,40448.0
2019-07-29 11:35:00,19.74,19.75,19.73,19.73,41160.0,19.74,19.75,19.73,19.73,41160.0
2019-07-29 11:40:00,19.73,19.73,19.72,19.72,11244.0,19.73,19.73,19.72,19.72,11244.0
2019-07-29 11:45:00,19.72,19.73,19.72,19.72,19492.0,19.72,19.73,19.72,19.72,19492.0
2019-07-29 11:50:00,19.72,19.73,19.7,19.7,20468.0,19.72,19.73,19.7,19.7,20468.0
2019-07-29 11:55:00,19.71,19.71,19.7,19.7,56392.0,19.71,19.71,19.7,19.7,56392.0
2019-07-29 12:00:00,19.7,19.72,19.7,19.7,34104.0,19.7,19.72,19.7,19.7,34104.0
2019-07-29 12:05:00,19.7,19.71,19.7,19.71,32900.0,19.7,19.71,19.7,19.71,32900.0
2019-07-29 12:10:00,19.71,19.71,19.71,19.71,13200.0,19.71,19.71,19.71,19.71,13200.0
2019-07-29 12:15:00,19.71,19.72,19.7,19.71,43040.0,19.71,19.72,19.7,19.71,43040.0
2019-07-29 12:20:00,19.71,19.72,19.7,19.7,30800.0,19.71,19.72,19.7,19.7,30800.0
2019-07-29 12:25:00,19.7,19.71,19.7,19.7,8000.0,19.7,19.71,19.7,19.7,8000.0
2019-07-29 12:30:00,19.7,19.7,19.69,19.69,15408.0,19.7,19.7,19.69,19.69,15408.0
2019-07-29 12:35:00,19.69,19.7,19.68,19.69,10000.0,19.69,19.7,19.68,19.69,10000.0
2019-07-29 12:40:00,19.69,19.71,19.67,19.7,208136.0,19.69,19.71,19.67,19.7,208136.0
2019-07-29 12:45:00,19.7,19.71,19.7,19.7,29864.0,19.7,19.71,19.7,19.7,29864.0
2019-07-29 12:50:00,19.7,19.72,19.7,19.71,100296.0,19.7,19.72,19.7,19.71,100296.0
2019-07-29 12:55:00,19.71,19.72,19.7,19.71,331448.0,19.71,19.72,19.7,19.71,331448.0
2019-07-29 13:00:00,19.71,19.71,19.68,19.68,83048.0,19.71,19.71,19.68,19.68,83048.0
2019-07-29 13:05:00,19.68,19.68,19.64,19.67,106916.0,19.68,19.68,19.64,19.67,106916.0
2019-07-29 13:10:00,19.67,19.67,19.65,19.66,46516.0,19.67,19.67,19.65,19.66,46516.0
2019-07-29 13:15:00,19.66,19.66,19.62,19.62,54260.0,19.66,19.66,19.62,19.62,54260.0
2019-07-29 13:20:00,19.62,19.64,19.59,19.6,105224.0,19.62,19.64,19.59,19.6,105224.0
2019-07-29 13:25:00,19.6,19.6,19.58,19.6,68800.0,19.6,19.6,19.58,19.6,68800.0
2019-07-29 13:30:00,19.6,19.63,19.59,19.61,61312.0,19.6,19.63,19.59,19.61,61312.0
2019-07-29 13:35:00,19.61,19.61,19.57,19.57,80236.0,19.61,19.61,19.57,19.57,80236.0
2019-07-29 13:40:00,19.57,19.59,19.5,19.52,107540.0,19.57,19.59,19.5,19.52,107540.0
2019-07-29 13:45:00,19.52,19.56,19.52,19.56,46356.0,19.52,19.56,19.52,19.56,46356.0
2019-07-29 13:50:00,19.56,19.58,19.54,19.58,49680.0,19.56,19.58,19.54,19.58,49680.0
2019-07-29 13:55:00,19.58,19.59,19.56,19.56,46828.0,19.58,19.59,19.56,19.56,46828.0
2019-07-29 14:00:00,19.56,19.56,19.53,19.54,31492.0,19.56,19.56,19.53,19.54,31492.0
2019-07-29 14:05:00,19.53,19.54,19.52,19.52,52204.0,19.53,19.54,19.52,19.52,52204.0
2019-07-29 14:10:00,19.52,19.53,19.5,19.51,75456.0,19.52,19.53,19.5,19.51,75456.0
2019-07-29 14:15:00,19.51,19.51,19.49,19.49,37212.0,19.51,19.51,19.49,19.49,37212.0
2019-07-29 14:20:00,19.49,19.49,19.47,19.48,79448.0,19.49,19.49,19.47,19.48,79448.0
2019-07-29 14:25:00,19.48,19.48,19.44,19.45,80504.0,19.48,19.48,19.44,19.45,80504.0
2019-07-29 14:30:00,19.45,19.49,19.45,19.49,40020.0,19.45,19.49,19.45,19.49,40020.0
2019-07-29 14:35:00,19.49,19.54,19.49,19.54,26112.0,19.49,19.54,19.49,19.54,26112.0
2019-07-29 14:40:00,19.54,19.55,19.52,19.52,45540.0,19.54,19.55,19.52,19.52,45540.0
2019-07-29 14:45:00,19.52,19.53,19.52,19.52,31364.0,19.52,19.53,19.52,19.52,31364.0
2019-07-29 14:50:00,19.52,19.54,19.52,19.54,41432.0,19.52,19.54,19.52,19.54,41432.0
2019-07-29 14:55:00,19.54,19.57,19.54,19.55,39336.0,19.54,19.57,19.54,19.55,39336.0
2019-07-29 15:00:00,19.55,19.57,19.55,19.56,44924.0,19.55,19.57,19.55,19.56,44924.0
2019-07-29 15:05:00,19.57,19.58,19.57,19.57,44456.0,19.57,19.58,19.57,19.57,44456.0
2019-07-29 15:10:00,19.56,19.57,19.55,19.56,72668.0,19.56,19.57,19.55,19.56,72668.0
2019-07-29 15:15:00,19.56,19.57,19.55,19.57,73144.0,19.56,19.57,19.55,19.57,73144.0
2019-07-29 15:20:00,19.57,19.57,19.55,19.56,98340.0,19.57,19.57,19.55,19.56,98340.0
2019-07-29 15:25:00,19.56,19.56,19.54,19.54,58476.0,19.56,19.56,19.54,19.54,58476.0
2019-07-29 15:30:00,19.54,19.57,19.54,19.55,98332.0,19.54,19.57,19.54,19.55,98332.0
2019-07-29 15:35:00,19.55,19.59,19.55,19.59,195688.0,19.55,19.59,19.55,19.59,195688.0
2019-07-29 15:40:00,19.59,19.6,19.57,19.59,161428.0,19.59,19.6,19.57,19.59,161428.0
2019-07-29 15:45:00,19.59,19.61,19.58,19.61,46740.0,19.59,19.61,19.58,19.61,46740.0
2019-07-29 15:50:00,19.61,19.62,19.6,19.61,98312.0,19.61,19.62,19.6,19.61,98312.0
2019-07-29 15:55:00,19.61,19.61,19.56,19.57,520740.0,19.61,19.61,19.56,19.57,520740.0
2019-07-30 09:30:00,19.44,19.48,19.44,19.45,39088.0,19.44,19.48,19.44,19.45,39088.0
2019-07-30 09:35:00,19.47,19.54,19.47,19.49,19600.0,19.47,19.54,19.47,19.49,19600.0
2019-07-30 09:40:00,19.5,19.52,19.48,19.51,65436.0,19.5,19.52,19.48,19.51,65436.0
2019-07-30 09:45:00,19.51,19.52,19.48,19.49,29620.0,19.51,19.52,19.48,19.49,29620.0
2019-07-30 09:50:00,19.49,19.51,19.48,19.49,20600.0,19.49,19.51,19.48,19.49,20600.0
2019-07-30 09:55:00,19.5,19.53,19.5,19.53,14300.0,19.5,19.53,19.5,19.53,14300.0
2019-07-30 10:00:00,19.53,19.57,19.52,19.55,33828.0,19.53,19.57,19.52,19.55,33828.0
2019-07-30 10:05:00,19.54,19.61,19.54,19.59,25012.0,19.54,19.61,19.54,19.59,25012.0
2019-07-30 10:10:00,19.59,19.63,19.58,19.63,51296.0,19.59,19.63,19.58,19.63,51296.0
2019-07-30 10:15:00,19.62,19.65,19.62,19.64,61760.0,19.62,19.65,19.62,19.64,61760.0
2019-07-30 10:20:00,19.63,19.63,19.61,19.61,25920.0,19.63,19.63,19.61,19.61,25920.0
2019-07-30 10:25:00,19.6,19.67,19.6,19.67,17548.0,19.6,19.67,19.6,19.67,17548.0
2019-07-30 10:30:00,19.67,19.69,19.66,19.68,63200.0,19.67,19.69,19.66,19.68,63200.0
2019-07-30 10:35:00,19.68,19.68,19.65,19.66,51316.0,19.68,19.68,19.65,19.66,51316.0
2019-07-30 10:40:00,19.67,19.7,19.66,19.69,26808.0,19.67,19.7,19.66,19.69,26808.0
2019-07-30 10:45:00,19.69,19.73,19.69,19.7,30540.0,19.69,19.73,19.69,19.7,30540.0
2019-07-30 10:50:00,19.7,19.7,19.68,19.68,9700.0,19.7,19.7,19.68,19.68,9700.0
2019-07-30 10:55:00,19.69,19.7,19.66,19.66,13296.0,19.69,19.7,19.66,19.66,13296.0
2019-07-30 11:00:00,19.66,19.67,19.64,19.64,16400.0,19.66,19.67,19.64,19.64,16400.0
2019-07-30 11:05:00,19.63,19.63,19.61,19.61,11300.0,19.63,19.63,19.61,19.61,11300.0
2019-07-30 11:10:00,19.61,19.66,19.61,19.64,48780.0,19.61,19.66,19.61,19.64,48780.0
2019-07-30 11:15:00,19.64,19.64,19.63,19.64,13600.0,19.64,19.64,19.63,19.64,13600.0
2019-07-30 11:20:00,19.63,19.63,19.61,19.62,18212.0,19.63,19.63,19.61,19.62,18212.0
2019-07-30 11:25:00,19.61,19.62,19.59,19.6,23532.0,19.61,19.62,19.59,19.6,23532.0
2019-07-30 11:30:00,19.61,19.63,19.61,19.61,7600.0,19.61,19.63,19.61,19.61,7600.0
2019-07-30 11:35:00,19.61,19.61,19.6,19.6,11400.0,19.61,19.61,19.6,19.6,11400.0
2019-07-30 11:40:00,19.6,19.62,19.59,19.62,58772.0,19.6,19.62,19.59,19.62,58772.0
2019-07-30 11:45:00,19.61,19.62,19.6,19.61,55200.0,19.61,19.62,19.6,19.61,55200.0
2019-07-30 11:50:00,19.61,19.61,19.59,19.59,17348.0,19.61,19.61,19.59,19.59,17348.0
2019-07-30 11:55:00,19.59,19.6,19.56,19.56,40108.0,19.59,19.6,19.56,19.56,40108.0
2019-07-30 12:00:00,19.56,19.57,19.55,19.56,30500.0,19.56,19.57,19.55,19.56,30500.0
2019-07-30 12:05:00,19.56,19.57,19.56,19.57,10356.0,19.56,19.57,19.56,19.57,10356.0
2019-07-30 12:10:00,19.57,19.58,19.56,19.58,34372.0,19.57,19.58,19.56,19.58,34372.0
2019-07-30 12:15:00,19.58,19.58,19.57,19.57,28680.0,19.58,19.58,19.57,19.57,28680.0
2019-07-30 12:20:00,19.56,19.56,19.54,19.54,11200.0,19.56,19.56,19.54,19.54,11200.0
2019-07-30 12:25:00,19.54,19.57,19.54,19.57,24820.0,19.54,19.57,19.54,19.57,24820.0
2019-07-30 12:30:00,19.58,19.58,19.56,19.57,13832.0,19.58,19.58,19.56,19.57,13832.0
2019-07-30 12:35:00,19.57,19.57,19.56,19.56,6800.0,19.57,19.57,19.56,19.56,6800.0
2019-07-30 12:40:00,19.56,19.57,19.56,19.56,6560.0,19.56,19.57,19.56,19.56,6560.0
2019-07-30 12:45:00,19.56,19.56,19.54,19.54,24320.0,19.56,19.56,19.54,19.54,24320.0
2019-07-30 12:50:00,19.54,19.54,19.52,19.53,40720.0,19.54,19.54,19.52,19.53,40720.0
2019-07-30 12:55:00,19.53,19.53,19.52,19.52,3200.0,19.53,19.53,19.52,19.52,3200.0
2019-07-30 13:00:00,19.53,19.53,19.53,19.53,6528.0,19.53,19.53,19.53,19.53,6528.0
2019-07-30 13:05:00,19.52,19.53,19.52,19.53,8800.0,19.52,19.53,19.52,19.53,8800.0
2019-07-30 13:10:00,19.53,19.53,19.49,19.5,28592.0,19.53,19.53,19.49,19.5,28592.0
2019-07-30 13:15:00,19.49,19.5,19.49,19.5,34368.0,19.49,19.5,19.49,19.5,34368.0
2019-07-30 13:20:00,19.49,19.5,19.48,19.49,20684.0,19.49,19.5,19.48,19.49,20684.0
2019-07-30 13:25:00,19.49,19.52,19.49,19.5,24384.0,19.49,19.52,19.49,19.5,24384.0
2019-07-30 13:30:00,19.5,19.5,19.46,19.46,68136.0,19.5,19.5,19.46,19.46,68136.0
2019-07-30 13:35:00,19.46,19.46,19.45,19.45,15704.0,19.46,19.46,19.45,19.45,15704.0
2019-07-30 13:40:00,19.45,19.45,19.42,19.43,45664.0,19.45,19.45,19.42,19.43,45664.0
2019-07-30 13:45:00,19.43,19.43,19.42,19.43,11184.0,19.43,19.43,19.42,19.43,11184.0
2019-07-30 13:50:00,19.44,19.46,19.44,19.46,8656.0,19.44,19.46,19.44,19.46,8656.0
2019-07-30 13:55:00,19.46,19.48,19.46,19.48,23584.0,19.46,19.48,19.46,19.48,23584.0
2019-07-30 14:00:00,19.48,19.52,19.48,19.52,35928.0,19.48,19.52,19.48,19.52,35928.0
2019-07-30 14:05:00,19.52,19.53,19.5,19.53,18616.0,19.52,19.53,19.5,19.53,18616.0
2019-07-30 14:10:00,19.53,19.55,19.53,19.55,16664.0,19.53,19.55,19.53,19.55,16664.0
2019-07-30 14:15:00,19.55,19.56,19.55,19.56,19892.0,19.55,19.56,19.55,19.56,19892.0
2019-07-30 14:20:00,19.56,19.58,19.56,19.57,16676.0,19.56,19.58,19.56,19.57,16676.0
2019-07-30 14:25:00,19.57,19.57,19.55,19.55,36116.0,19.57,19.57,19.55,19.55,36116.0
2019-07-30 14:30:00,19.56,19.56,19.53,19.53,15900.0,19.56,19.56,19.53,19.53,15900.0
2019-07-30 14:35:00,19.53,19.53,19.51,19.52,25564.0,19.53,19.53,19.51,19.52,25564.0
2019-07-30 14:40:00,19.53,19.53,19.48,19.49,341596.0,19.53,19.53,19.48,19.49,341596.0
2019-07-30 14:45:00,19.49,19.49,19.47,19.49,35280.0,19.49,19.49,19.47,19.49,35280.0
2019-07-30 14:50:00,19.49,19.53,19.49,19.52,37260.0,19.49,19.53,19.49,19.52,37260.0
2019-07-30 14:55:00,19.51,19.52,19.5,19.51,8804.0,19.51,19.52,19.5,19.51,8804.0
2019-07-30 15:00:00,19.51,19.52,19.5,19.51,12280.0,19.51,19.52,19.5,19.51,12280.0
2019-07-30 15:05:00,19.5,19.51,19.49,19.49,22476.0,19.5,19.51,19.49,19.49,22476.0
2019-07-30 15:10:00,19.49,19.5,19.49,19.5,9692.0,19.49,19.5,19.49,19.5,9692.0
2019-07-30 15:15:00,19.5,19.5,19.47,19.47,58860.0,19.5,19.5,19.47,19.47,58860.0
2019-07-30 15:20:00,19.47,19.48,19.44,19.44,21780.0,19.47,19.48,19.44,19.44,21780.0
2019-07-30 15:25:00,19.44,19.46,19.44,19.45,65928.0,19.44,19.46,19.44,19.45,65928.0
2019-07-30 15:30:00,19.45,19.46,19.45,19.45,43632.0,19.45,19.46,19.45,19.45,43632.0
2019-07-30 15:35:00,19.45,19.46,19.45,19.45,76036.0,19.45,19.46,19.45,19.45,76036.0
2019-07-30 15:40:00,19.44,19.44,19.43,19.43,51888.0,19.44,19.44,19.43,19.43,51888.0
2019-07-30 15:45:00,19.43,19.48,19.43,19.47,81920.0,19.43,19.48,19.43,19.47,81920.0
2019-07-30 15:50:00,19.47,19.47,19.46,19.46,87844.0,19.47,19.47,19.46,19.46,87844.0
2019-07-30 15:55:00,19.46,19.47,19.43,19.47,285432.0,19.46,19.47,19.43,19.47,285432.0
2019-07-31 09:30:00,19.5,19.54,19.49,19.54,67856.0,19.5,19.54,19.49,19.54,67856.0
2019-07-31 09:35:00,19.54,19.59,19.54,19.55,90440.0,19.54,19.59,19.54,19.55,90440.0
2019-07-31 09:40:00,19.57,19.63,19.57,19.59,30800.0,19.57,19.63,19.57,19.59,30800.0
2019-07-31 09:45:00,19.58,19.58,19.53,19.53,7200.0,19.58,19.58,19.53,19.53,7200.0
2019-07-31 09:50:00,19.52,19.53,19.5,19.51,8880.0,19.52,19.53,19.5,19.51,8880.0
2019-07-31 09:55:00,19.51,19.52,19.51,19.51,1600.0,19.51,19.52,19.51,19.51,1600.0
2019-07-31 10:00:00,19.51,19.53,19.5,19.53,43464.0,19.51,19.53,19.5,19.53,43464.0
2019-07-31 10:05:00,19.55,19.59,19.55,19.59,54392.0,19.55,19.59,19.55,19.59,54392.0
2019-07-31 10:10:00,19.6,19.6,19.57,19.57,16500.0,19.6,19.6,19.57,19.57,16500.0
2019-07-31 10:15:00,19.57,19.57,19.52,19.54,42388.0,19.57,19.57,19.52,19.54,42388.0
2019-07-31 10:20:00,19.54,19.59,19.54,19.59,20964.0,19.54,19.59,19.54,19.59,20964.0
2019-07-31 10:25:00,19.59,19.61,19.59,19.6,14480.0,19.59,19.61,19.59,19.6,14480.0
2019-07-31 10:30:00,19.6,19.6,19.53,19.55,35272.0,19.6,19.6,19.53,19.55,35272.0
2019-07-31 10:35:00,19.55,19.55,19.51,19.53,23536.0,19.55,19.55,19.51,19.53,23536.0
2019-07-31 10:40:00,19.53,19.53,19.5,19.5,21100.0,19.53,19.53,19.5,19.5,21100.0
2019-07-31 10:45:00,19.5,19.52,19.49,19.52,15532.0,19.5,19.52,19.49,19.52,15532.0
2019-07-31 10:50:00,19.51,19.53,19.51,19.53,14560.0,19.51,19.53,19.51,19.53,14560.0
2019-07-31 10:55:00,19.54,19.54,19.52,19.53,18260.0,19.54,19.54,19.52,19.53,18260.0
2019-07-31 11:00:00,19.54,19.57,19.54,19.57,14628.0,19.54,19.57,19.54,19.57,14628.0
2019-07-31 11:05:00,19.57,19.59,19.54,19.59,640584.0,19.57,19.59,19.54,19.59,640584.0
2019-07-31 11:10:00,19.59,19.59,19.57,19.59,26872.0,19.59,19.59,19.57,19.59,26872.0
2019-07-31 11:15:00,19.58,19.59,19.58,19.59,22704.0,19.58,19.59,19.58,19.59,22704.0
2019-07-31 11:20:00,19.59,19.62,19.59,19.62,29696.0,19.59,19.62,19.59,19.62,29696.0
2019-07-31 11:25:00,19.61,19.62,19.6,19.6,19776.0,19.61,19.62,19.6,19.6,19776.0
2019-07-31 11:30:00,19.6,19.61,19.58,19.59,27548.0,19.6,19.61,19.58,19.59,27548.0
2019-07-31 11:35:00,19.59,19.6,19.58,19.58,13696.0,19.59,19.6,19.58,19.58,13696.0
2019-07-31 11:40:00,19.59,19.6,19.59,19.6,25328.0,19.59,19.6,19.59,19.6,25328.0
2019-07-31 11:45:00,19.6,19.6,19.58,19.6,239204.0,19.6,19.6,19.58,19.6,239204.0
2019-07-31 11:50:00,19.6,19.6,19.58,19.6,18608.0,19.6,19.6,19.58,19.6,18608.0
2019-07-31 11:55:00,19.6,19.6,19.59,19.6,25980.0,19.6,19.6,19.59,19.6,25980.0
2019-07-31 12:00:00,19.6,19.61,19.6,19.6,53856.0,19.6,19.61,19.6,19.6,53856.0
2019-07-31 12:05:00,19.6,19.6,19.58,19.58,33424.0,19.6,19.6,19.58,19.58,33424.0
2019-07-31 12:10:00,19.58,19.59,19.58,19.58,12504.0,19.58,19.59,19.58,19.58,12504.0
2019-07-31 12:15:00,19.58,19.62,19.58,19.62,19956.0,19.58,19.62,19.58,19.62,19956.0
2019-07-31 12:20:00,19.62,19.62,19.61,19.62,12284.0,19.62,19.62,19.61,19.62,12284.0
2019-07-31 12:25:00,19.64,19.64,19.61,19.61,488068.0,19.64,19.64,19.61,19.61,488068.0
2019-07-31 12:30:00,19.61,19.62,19.59,19.6,32016.0,19.61,19.62,19.59,19.6,32016.0
2019-07-31 12:35:00,19.61,19.62,19.59,19.59,16396.0,19.61,19.62,19.59,19.59,16396.0
2019-07-31 12:40:00,19.6,19.61,19.59,19.6,21456.0,19.6,19.61,19.59,19.6,21456.0
2019-07-31 12:45:00,19.6,19.61,19.6,19.61,16668.0,19.6,19.61,19.6,19.61,16668.0
2019-07-31 12:50:00,19.61,19.61,19.59,19.6,17716.0,19.61,19.61,19.59,19.6,17716.0
2019-07-31 12:55:00,19.6,19.61,19.59,19.61,25904.0,19.6,19.61,19.59,19.61,25904.0
2019-07-31 13:00:00,19.61,19.63,19.61,19.62,20260.0,19.61,19.63,19.61,19.62,20260.0
2019-07-31 13:05:00,19.62,19.64,19.61,19.63,10100.0,19.62,19.64,19.61,19.63,10100.0
2019-07-31 13:10:00,19.63,19.64,19.63,19.63,14788.0,19.63,19.64,19.63,19.63,14788.0
2019-07-31 13:15:00,19.63,19.63,19.61,19.61,17540.0,19.63,19.63,19.61,19.61,17540.0
2019-07-31 13:20:00,19.6,19.62,19.6,19.61,12396.0,19.6,19.62,19.6,19.61,12396.0
2019-07-31 13:25:00,19.61,19.61,19.59,19.59,20604.0,19.61,19.61,19.59,19.59,20604.0
2019-07-31 13:30:00,19.6,19.62,19.6,19.61,13700.0,19.6,19.62,19.6,19.61,13700.0
2019-07-31 13:35:00,19.61,19.62,19.61,19.61,31204.0,19.61,19.62,19.61,19.61,31204.0
2019-07-31 13:40:00,19.61,19.63,19.61,19.61,27900.0,19.61,19.63,19.61,19.61,27900.0
2019-07-31 13:45:00,19.62,19.62,19.6,19.61,25572.0,19.62,19.62,19.6,19.61,25572.0
2019-07-31 13:50:00,19.61,19.61,19.56,19.57,32564.0,19.61,19.61,19.56,19.57,32564.0
2019-07-31 13:55:00,19.57,19.58,19.55,19.58,25020.0,19.57,19.58,19.55,19.58,25020.0
2019-07-31 14:00:00,19.58,19.58,19.52,19.54,40700.0,19.58,19.58,19.52,19.54,40700.0
2019-07-31 14:05:00,19.55,19.6,19.54,19.58,64692.0,19.55,19.6,19.54,19.58,64692.0
2019-07-31 14:10:00,19.59,19.61,19.58,19.59,25436.0,19.59,19.61,19.58,19.59,25436.0
2019-07-31 14:15:00,19.59,19.59,19.54,19.56,36228.0,19.59,19.59,19.54,19.56,36228.0
2019-07-31 14:20:00,19.56,19.57,19.52,19.53,18636.0,19.56,19.57,19.52,19.53,18636.0
2019-07-31 14:25:00,19.53,19.56,19.5,19.53,111800.0,19.53,19.56,19.5,19.53,111800.0
2019-07-31 14:30:00,19.54,19.56,19.53,19.56,48564.0,19.54,19.56,19.53,19.56,48564.0
2019-07-31 14:35:00,19.56,19.57,19.49,19.49,39600.0,19.56,19.57,19.49,19.49,39600.0
2019-07-31 14:40:00,19.48,19.51,19.44,19.47,25864.0,19.48,19.51,19.44,19.47,25864.0
2019-07-31 14:45:00,19.45,19.47,19.38,19.38,67688.0,19.45,19.47,19.38,19.38,67688.0
2019-07-31 14:50:00,19.4,19.41,19.23,19.32,75632.0,19.4,19.41,19.23,19.32,75632.0
2019-07-31 14:55:00,19.33,19.41,19.33,19.39,61996.0,19.33,19.41,19.33,19.39,61996.0
2019-07-31 15:00:00,19.38,19.47,19.36,19.45,36464.0,19.38,19.47,19.36,19.45,36464.0
2019-07-31 15:05:00,19.46,19.51,19.45,19.48,54304.0,19.46,19.51,19.45,19.48,54304.0
2019-07-31 15:10:00,19.47,19.47,19.43,19.46,32984.0,19.47,19.47,19.43,19.46,32984.0
2019-07-31 15:15:00,19.46,19.49,19.43,19.48,72652.0,19.46,19.49,19.43,19.48,72652.0
2019-07-31 15:20:00,19.48,19.5,19.45,19.46,39296.0,19.48,19.5,19.45,19.46,39296.0
2019-07-31 15:25:00,19.46,19.47,19.44,19.44,62176.0,19.46,19.47,19.44,19.44,62176.0
2019-07-31 15:30:00,19.44,19.45,19.42,19.42,53888.0,19.44,19.45,19.42,19.42,53888.0
2019-07-31 15:35:00,19.43,19.44,19.42,19.43,53348.0,19.43,19.44,19.42,19.43,53348.0
2019-07-31 15:40:00,19.43,19.43,19.39,19.4,145080.0,19.43,19.43,19.39,19.4,145080.0
2019-07-31 15:45:00,19.4,19.42,19.39,19.4,61096.0,19.4,19.42,19.39,19.4,61096.0
2019-07-31 15:50:00,19.4,19.4,19.35,19.35,147440.0,19.4,19.4,19.35,19.35,147440.0
2019-07-31 15:55:00,19.35,19.41,19.35,19.38,579460.0,19.35,19.41,19.35,19.38,579460.0
2019-08-01 09:30:00,19.33,19.43,19.24,19.42,124280.0,19.33,19.43,19.24,19.42,124280.0
2019-08-01 09:35:00,19.42,19.43,19.37,19.43,130748.0,19.42,19.43,19.37,19.43,130748.0
2019-08-01 09:40:00,19.42,19.42,19.35,19.36,37348.0,19.42,19.42,19.35,19.36,37348.0
2019-08-01 09:45:00,19.37,19.38,19.3,19.33,86972.0,19.37,19.38,19.3,19.33,86972.0
2019-08-01 09:50:00,19.33,19.39,19.28,19.28,99412.0,19.33,19.39,19.28,19.28,99412.0
2019-08-01 09:55:00,19.28,19.36,19.27,19.35,71936.0,19.28,19.36,19.27,19.35,71936.0
2019-08-01 10:00:00,19.35,19.41,19.35,19.38,24940.0,19.35,19.41,19.35,19.38,24940.0
2019-08-01 10:05:00,19.37,19.43,19.37,19.43,41928.0,19.37,19.43,19.37,19.43,41928.0
2019-08-01 10:10:00,19.43,19.44,19.4,19.44,71096.0,19.43,19.44,19.4,19.44,71096.0
2019-08-01 10:15:00,19.44,19.45,19.42,19.44,44964.0,19.44,19.45,19.42,19.44,44964.0
2019-08-01 10:20:00,19.44,19.47,19.44,19.46,42144.0,19.44,19.47,19.44,19.46,42144.0
2019-08-01 10:25:00,19.46,19.48,19.44,19.48,81780.0,19.46,19.48,19.44,19.48,81780.0
2019-08-01 10:30:00,19.48,19.53,19.47,19.52,30912.0,19.48,19.53,19.47,19.52,30912.0
2019-08-01 10:35:00,19.53,19.53,19.5,19.51,26984.0,19.53,19.53,19.5,19.51,26984.0
2019-08-01 10:40:00,19.51,19.55,19.51,19.54,8252.0,19.51,19.55,19.51,19.54,8252.0
2019-08-01 10:45:00,19.54,19.56,19.54,19.55,16636.0,19.54,19.56,19.54,19.55,16636.0
2019-08-01 10:50:00,19.55,19.57,19.54,19.57,40704.0,19.55,19.57,19.54,19.57,40704.0
2019-08-01 10:55:00,19.58,19.61,19.57,19.59,52612.0,19.58,19.61,19.57,19.59,52612.0
2019-08-01 11:00:00,19.59,19.62,19.59,19.59,52464.0,19.59,19.62,19.59,19.59,52464.0
2019-08-01 11:05:00,19.59,19.6,19.56,19.59,45592.0,19.59,19.6,19.56,19.59,45592.0
2019-08-01 11:10:00,19.59,19.62,19.59,19.59,35412.0,19.59,19.62,19.59,19.59,35412.0
2019-08-01 11:15:00,19.59,19.6,19.58,19.59,26452.0,19.59,19.6,19.58,19.59,26452.0
2019-08-01 11:20:00,19.59,19.6,19.58,19.6,26004.0,19.59,19.6,19.58,19.6,26004.0
2019-08-01 11:25:00,19.59,19.6,19.58,19.6,20844.0,19.59,19.6,19.58,19.6,20844.0
2019-08-01 11:30:00,19.6,19.6,19.57,19.58,36512.0,19.6,19.6,19.57,19.58,36512.0
2019-08-01 11:35:00,19.57,19.57,19.54,19.54,51332.0,19.57,19.57,19.54,19.54,51332.0
2019-08-01 11:40:00,19.55,19.56,19.53,19.55,20564.0,19.55,19.56,19.53,19.55,20564.0
2019-08-01 11:45:00,19.55,19.56,19.54,19.54,19948.0,19.55,19.56,19.54,19.54,19948.0
2019-08-01 11:50:00,19.54,19.54,19.52,19.52,34184.0,19.54,19.54,19.52,19.52,34184.0
2019-08-01 11:55:00,19.52,19.54,19.5,19.54,90652.0,19.52,19.54,19.5,19.54,90652.0
2019-08-01 12:00:00,19.54,19.55,19.49,19.52,121168.0,19.54,19.55,19.49,19.52,121168.0
2019-08-01 12:05:00,19.51,19.56,19.51,19.56,24176.0,19.51,19.56,19.51,19.56,24176.0
2019-08-01 12:10:00,19.56,19.58,19.56,19.58,21500.0,19.56,19.58,19.56,19.58,21500.0
2019-08-01 12:15:00,19.58,19.6,19.53,19.54,147432.0,19.58,19.6,19.53,19.54,147432.0
2019-08-01 12:20:00,19.54,19.54,19.52,19.53,53564.0,19.54,19.54,19.52,19.53,53564.0
2019-08-01 12:25:00,19.53,19.55,19.52,19.52,100832.0,19.53,19.55,19.52,19.52,100832.0
2019-08-01 12:30:00,19.52,19.54,19.51,19.54,13228.0,19.52,19.54,19.51,19.54,13228.0
2019-08-01 12:35:00,19.54,19.55,19.51,19.52,122164.0,19.54,19.55,19.51,19.52,122164.0
2019-08-01 12:40:00,19.52,19.53,19.5,19.52,44820.0,19.52,19.53,19.5,19.52,44820.0
2019-08-01 12:45:00,19.52,19.53,19.49,19.5,39576.0,19.52,19.53,19.49,19.5,39576.0
2019-08-01 12:50:00,19.5,19.53,19.5,19.53,33976.0,19.5,19.53,19.5,19.53,33976.0
2019-08-01 12:55:00,19.52,19.52,19.51,19.52,9300.0,19.52,19.52,19.51,19.52,9300.0
2019-08-01 13:00:00,19.52,19.52,19.51,19.52,20264.0,19.52,19.52,19.51,19.52,20264.0
2019-08-01 13:05:00,19.52,19.53,19.5,19.53,20112.0,19.52,19.53,19.5,19.53,20112.0
2019-08-01 13:10:00,19.53,19.56,19.53,19.56,24528.0,19.53,19.56,19.53,19.56,24528.0
2019-08-01 13:15:00,19.56,19.56,19.54,19.55,55520.0,19.56,19.56,19.54,19.55,55520.0
2019-08-01 13:20:00,19.55,19.59,19.55,19.59,43224.0,19.55,19.59,19.55,19.59,43224.0
2019-08-01 13:25:00,19.59,19.59,19.45,19.45,51268.0,19.59,19.59,19.45,19.45,51268.0
2019-08-01 13:30:00,19.46,19.49,19.4,19.4,56040.0,19.46,19.49,19.4,19.4,56040.0
2019-08-01 13:35:00,19.39,19.44,19.34,19.36,38596.0,19.39,19.44,19.34,19.36,38596.0
2019-08-01 13:40:00,19.37,19.41,19.32,19.33,47328.0,19.37,19.41,19.32,19.33,47328.0
2019-08-01 13:45:00,19.34,19.35,19.31,19.34,90176.0,19.34,19.35,19.31,19.34,90176.0
2019-08-01 13:50:00,19.34,19.36,19.25,19.28,54692.0,19.34,19.36,19.25,19.28,54692.0
2019-08-01 13:55:00,19.28,19.38,19.26,19.37,78524.0,19.28,19.38,19.26,19.37,78524.0
2019-08-01 14:00:00,19.38,19.38,19.31,19.31,42256.0,19.38,19.38,19.31,19.31,42256.0
2019-08-01 14:05:00,19.3,19.33,19.29,19.31,28140.0,19.3,19.33,19.29,19.31,28140.0
2019-08-01 14:10:00,19.3,19.34,19.26,19.34,22740.0,19.3,19.34,19.26,19.34,22740.0
2019-08-01 14:15:00,19.34,19.34,19.3,19.34,53448.0,19.34,19.34,19.3,19.34,53448.0
2019-08-01 14:20:00,19.33,19.35,19.27,19.28,27980.0,19.33,19.35,19.27,19.28,27980.0
2019-08-01 14:25:00,19.28,19.34,19.26,19.32,37156.0,19.28,19.34,19.26,19.32,37156.0
2019-08-01 14:30:00,19.33,19.33,19.28,19.31,27404.0,19.33,19.33,19.28,19.31,27404.0
2019-08-01 14:35:00,19.32,19.32,19.24,19.24,43148.0,19.32,19.32,19.24,19.24,43148.0
2019-08-01 14:40:00,19.25,19.27,19.22,19.23,38352.0,19.25,19.27,19.22,19.23,38352.0
2019-08-01 14:45:00,19.23,19.27,19.22,19.27,64724.0,19.23,19.27,19.22,19.27,64724.0
2019-08-01 14:50:00,19.28,19.31,19.28,19.29,39992.0,19.28,19.31,19.28,19.29,39992.0
2019-08-01 14:55:00,19.29,19.29,19.22,19.23,69176.0,19.29,19.29,19.22,19.23,69176.0
2019-08-01 15:00:00,19.23,19.25,19.16,19.2,189176.0,19.23,19.25,19.16,19.2,189176.0
2019-08-01 15:05:00,19.21,19.25,19.17,19.18,88236.0,19.21,19.25,19.17,19.18,88236.0
2019-08-01 15:10:00,19.18,19.19,19.11,19.14,130340.0,19.18,19.19,19.11,19.14,130340.0
2019-08-01 15:15:00,19.15,19.23,19.14,19.21,65816.0,19.15,19.23,19.14,19.21,65816.0
2019-08-01 15:20:00,19.21,19.26,19.21,19.26,52292.0,19.21,19.26,19.21,19.26,52292.0
2019-08-01 15:25:00,19.26,19.29,19.24,19.26,86348.0,19.26,19.29,19.24,19.26,86348.0
2019-08-01 15:30:00,19.26,19.28,19.22,19.24,101772.0,19.26,19.28,19.22,19.24,101772.0
2019-08-01 15:35:00,19.25,19.27,19.23,19.27,91916.0,19.25,19.27,19.23,19.27,91916.0
2019-08-01 15:40:00,19.28,19.29,19.24,19.25,120868.0,19.28,19.29,19.24,19.25,120868.0
2019-08-01 15:45:00,19.26,19.28,19.23,19.23,91756.0,19.26,19.28,19.23,19.23,91756.0
2019-08-01 15:50:00,19.23,19.23,19.17,19.17,179680.0,19.23,19.23,19.17,19.17,179680.0
2019-08-01 15:55:00,19.17,19.2,19.17,19.18,429100.0,19.17,19.2,19.17,19.18,429100.0
2019-08-02 09:30:00,19.2,19.25,19.0,19.03,98752.0,19.2,19.25,19.0,19.03,98752.0
2019-08-02 09:35:00,19.02,19.04,18.97,19.02,36284.0,19.02,19.04,18.97,19.02,36284.0
2019-08-02 09:40:00,19.03,19.03,18.96,18.98,27600.0,19.03,19.03,18.96,18.98,27600.0
2019-08-02 09:45:00,18.98,19.0,18.96,18.96,39404.0,18.98,19.0,18.96,18.96,39404.0
2019-08-02 09:50:00,18.97,18.99,18.96,18.98,14424.0,18.97,18.99,18.96,18.98,14424.0
2019-08-02 09:55:00,18.96,19.0,18.96,18.98,27920.0,18.96,19.0,18.96,18.98,27920.0
2019-08-02 10:00:00,18.99,19.03,18.99,19.02,82956.0,18.99,19.03,18.99,19.02,82956.0
2019-08-02 10:05:00,19.02,19.03,18.86,18.87,301404.0,19.02,19.03,18.86,18.87,301404.0
2019-08-02 10:10:00,18.87,18.87,18.79,18.86,270944.0,18.87,18.87,18.79,18.86,270944.0
2019-08-02 10:15:00,18.86,18.87,18.83,18.85,98704.0,18.86,18.87,18.83,18.85,98704.0
2019-08-02 10:20:00,18.86,18.98,18.85,18.98,78992.0,18.86,18.98,18.85,18.98,78992.0
2019-08-02 10:25:00,18.98,19.03,18.98,19.02,79844.0,18.98,19.03,18.98,19.02,79844.0
2019-08-02 10:30:00,19.02,19.03,18.97,18.99,52200.0,19.02,19.03,18.97,18.99,52200.0
2019-08-02 10:35:00,18.99,19.03,18.99,19.02,36980.0,18.99,19.03,18.99,19.02,36980.0
2019-08-02 10:40:00,19.02,19.04,19.01,19.03,19032.0,19.02,19.04,19.01,19.03,19032.0
2019-08-02 10:45:00,19.02,19.04,19.0,19.01,29020.0,19.02,19.04,19.0,19.01,29020.0
2019-08-02 10:50:00,19.01,19.01,18.98,19.0,28420.0,19.01,19.01,18.98,19.0,28420.0
2019-08-02 10:55:00,19.01,19.04,19.0,19.01,18100.0,19.01,19.04,19.0,19.01,18100.0
2019-08-02 11:00:00,19.0,19.02,18.98,18.99,37020.0,19.0,19.02,18.98,18.99,37020.0
2019-08-02 11:05:00,19.01,19.03,19.0,19.01,47396.0,19.01,19.03,19.0,19.01,47396.0
2019-08-02 11:10:00,19.01,19.03,19.01,19.03,35784.0,19.01,19.03,19.01,19.03,35784.0
2019-08-02 11:15:00,19.03,19.06,19.01,19.05,44200.0,19.03,19.06,19.01,19.05,44200.0
2019-08-02 11:20:00,19.04,19.04,19.0,19.0,92048.0,19.04,19.04,19.0,19.0,92048.0
2019-08-02 11:25:00,19.02,19.02,19.0,19.01,22244.0,19.02,19.02,19.0,19.01,22244.0
2019-08-02 11:30:00,19.01,19.02,19.0,19.0,15200.0,19.01,19.02,19.0,19.0,15200.0
2019-08-02 11:35:00,19.0,19.01,19.0,19.0,15116.0,19.0,19.01,19.0,19.0,15116.0
2019-08-02 11:40:00,19.0,19.0,18.98,18.99,17600.0,19.0,19.0,18.98,18.99,17600.0
2019-08-02 11:45:00,18.99,19.0,18.98,19.0,20540.0,18.99,19.0,18.98,19.0,20540.0
2019-08-02 11:50:00,19.03,19.04,19.0,19.04,49956.0,19.03,19.04,19.0,19.04,49956.0
2019-08-02 11:55:00,19.03,19.03,19.01,19.02,36180.0,19.03,19.03,19.01,19.02,36180.0
2019-08-02 12:00:00,19.02,19.05,19.0,19.04,97748.0,19.02,19.05,19.0,19.04,97748.0
2019-08-02 12:05:00,19.04,19.04,19.02,19.04,117196.0,19.04,19.04,19.02,19.04,117196.0
2019-08-02 12:10:00,19.04,19.08,19.04,19.06,84460.0,19.04,19.08,19.04,19.06,84460.0
2019-08-02 12:15:00,19.07,19.1,19.07,19.08,29900.0,19.07,19.1,19.07,19.08,29900.0
2019-08-02 12:20:00,19.07,19.08,19.05,19.07,87180.0,19.07,19.08,19.05,19.07,87180.0
2019-08-02 12:25:00,19.08,19.11,19.07,19.11,18612.0,19.08,19.11,19.07,19.11,18612.0
2019-08-02 12:30:00,19.11,19.11,19.06,19.07,71644.0,19.11,19.11,19.06,19.07,71644.0
2019-08-02 12:35:00,19.07,19.07,19.05,19.07,16620.0,19.07,19.07,19.05,19.07,16620.0
2019-08-02 12:40:00,19.06,19.07,19.05,19.06,32992.0,19.06,19.07,19.05,19.06,32992.0
2019-08-02 12:45:00,19.05,19.05,19.02,19.02,20780.0,19.05,19.05,19.02,19.02,20780.0
2019-08-02 12:50:00,19.02,19.04,19.01,19.04,26940.0,19.02,19.04,19.01,19.04,26940.0
2019-08-02 12:55:00,19.04,19.05,19.02,19.02,13460.0,19.04,19.05,19.02,19.02,13460.0
2019-08-02 13:00:00,19.02,19.05,19.0,19.04,29716.0,19.02,19.05,19.0,19.04,29716.0
2019-08-02 13:05:00,19.02,19.03,19.01,19.01,16300.0,19.02,19.03,19.01,19.01,16300.0
2019-08-02 13:10:00,19.02,19.02,19.0,19.01,15500.0,19.02,19.02,19.0,19.01,15500.0
2019-08-02 13:15:00,19.01,19.03,19.01,19.02,17596.0,19.01,19.03,19.01,19.02,17596.0
2019-08-02 13:20:00,19.01,19.05,19.01,19.04,10092.0,19.01,19.05,19.01,19.04,10092.0
2019-08-02 13:25:00,19.04,19.04,19.03,19.03,22388.0,19.04,19.04,19.03,19.03,22388.0
2019-08-02 13:30:00,19.04,19.04,19.02,19.03,17020.0,19.04,19.04,19.02,19.03,17020.0
2019-08-02 13:35:00,19.03,19.03,19.01,19.03,10928.0,19.03,19.03,19.01,19.03,10928.0
2019-08-02 13:40:00,19.04,19.06,19.04,19.04,50548.0,19.04,19.06,19.04,19.04,50548.0
2019-08-02 13:45:00,19.04,19.05,19.01,19.01,13892.0,19.04,19.05,19.01,19.01,13892.0
2019-08-02 13:50:00,19.0,19.02,19.0,19.02,6768.0,19.0,19.02,19.0,19.02,6768.0
2019-08-02 13:55:00,19.02,19.03,18.99,19.01,57000.0,19.02,19.03,18.99,19.01,57000.0
2019-08-02 14:00:00,19.01,19.02,18.99,19.02,13200.0,19.01,19.02,18.99,19.02,13200.0
2019-08-02 14:05:00,19.02,19.06,19.02,19.05,8628.0,19.02,19.06,19.02,19.05,8628.0
2019-08-02 14:10:00,19.05,19.08,19.05,19.07,24036.0,19.05,19.08,19.05,19.07,24036.0
2019-08-02 14:15:00,19.08,19.09,19.06,19.07,13600.0,19.08,19.09,19.06,19.07,13600.0
2019-08-02 14:20:00,19.08,19.09,19.06,19.09,65388.0,19.08,19.09,19.06,19.09,65388.0
2019-08-02 14:25:00,19.09,19.09,19.06,19.06,35424.0,19.09,19.09,19.06,19.06,35424.0
2019-08-02 14:30:00,19.06,19.07,19.04,19.04,43560.0,19.06,19.07,19.04,19.04,43560.0
2019-08-02 14:35:00,19.04,19.06,19.03,19.06,67260.0,19.04,19.06,19.03,19.06,67260.0
2019-08-02 14:40:00,19.07,19.07,19.05,19.07,28956.0,19.07,19.07,19.05,19.07,28956.0
2019-08-02 14:45:00,19.07,19.07,19.03,19.03,55628.0,19.07,19.07,19.03,19.03,55628.0
2019-08-02 14:50:00,19.03,19.04,19.03,19.03,65100.0,19.03,19.04,19.03,19.03,65100.0
2019-08-02 14:55:00,19.03,19.07,19.01,19.07,31740.0,19.03,19.07,19.01,19.07,31740.0
2019-08-02 15:00:00,19.07,19.09,19.07,19.08,29692.0,19.07,19.09,19.07,19.08,29692.0
2019-08-02 15:05:00,19.07,19.09,19.07,19.07,24996.0,19.07,19.09,19.07,19.07,24996.0
2019-08-02 15:10:00,19.06,19.08,19.05,19.06,37132.0,19.06,19.08,19.05,19.06,37132.0
2019-08-02 15:15:00,19.06,19.09,19.06,19.06,38968.0,19.06,19.09,19.06,19.06,38968.0
2019-08-02 15:20:00,19.06,19.08,19.06,19.08,77820.0,19.06,19.08,19.06,19.08,77820.0
2019-08-02 15:25:00,19.07,19.08,19.06,19.06,143092.0,19.07,19.08,19.06,19.06,143092.0
2019-08-02 15:30:00,19.06,19.07,19.05,19.06,62792.0,19.06,19.07,19.05,19.06,62792.0
2019-08-02 15:35:00,19.07,19.11,19.06,19.08,101180.0,19.07,19.11,19.06,19.08,101180.0
2019-08-02 15:40:00,19.08,19.09,19.06,19.07,46144.0,19.08,19.09,19.06,19.07,46144.0
2019-08-02 15:45:00,19.07,19.07,19.04,19.05,74568.0,19.07,19.07,19.04,19.05,74568.0
2019-08-02 15:50:00,19.05,19.07,19.03,19.03,134964.0,19.05,19.07,19.03,19.03,134964.0
2019-08-02 15:55:00,19.03,19.06,19.02,19.04,346948.0,19.03,19.06,19.02,19.04,346948.0
2019-08-05 09:30:00,18.8,18.82,18.56,18.62,119012.0,18.8,18.82,18.56,18.62,119012.0
2019-08-05 09:35:00,18.62,18.66,18.58,18.66,27780.0,18.62,18.66,18.58,18.66,27780.0
2019-08-05 09:40:00,18.67,18.68,18.61,18.61,18000.0,18.67,18.68,18.61,18.61,18000.0
2019-08-05 09:45:00,18.61,18.64,18.59,18.59,29304.0,18.61,18.64,18.59,18.59,29304.0
2019-08-05 09:50:00,18.57,18.59,18.52,18.59,40552.0,18.57,18.59,18.52,18.59,40552.0
2019-08-05 09:55:00,18.59,18.59,18.56,18.58,22600.0,18.59,18.59,18.56,18.58,22600.0
2019-08-05 10:00:00,18.57,18.61,18.54,18.54,40232.0,18.57,18.61,18.54,18.54,40232.0
2019-08-05 10:05:00,18.54,18.57,18.54,18.56,21100.0,18.54,18.57,18.54,18.56,21100.0
2019-08-05 10:10:00,18.54,18.59,18.54,18.59,24844.0,18.54,18.59,18.54,18.59,24844.0
2019-08-05 10:15:00,18.58,18.6,18.53,18.53,20800.0,18.58,18.6,18.53,18.53,20800.0
2019-08-05 10:20:00,18.53,18.55,18.52,18.54,24328.0,18.53,18.55,18.52,18.54,24328.0
2019-08-05 10:25:00,18.52,18.54,18.51,18.54,14832.0,18.52,18.54,18.51,18.54,14832.0
2019-08-05 10:30:00,18.53,18.56,18.51,18.53,21272.0,18.53,18.56,18.51,18.53,21272.0
2019-08-05 10:35:00,18.53,18.55,18.51,18.53,17252.0,18.53,18.55,18.51,18.53,17252.0
2019-08-05 10:40:00,18.53,18.53,18.46,18.48,43212.0,18.53,18.53,18.46,18.48,43212.0
2019-08-05 10:45:00,18.49,18.5,18.47,18.49,14960.0,18.49,18.5,18.47,18.49,14960.0
2019-08-05 10:50:00,18.49,18.51,18.48,18.5,205000.0,18.49,18.51,18.48,18.5,205000.0
2019-08-05 10:55:00,18.51,18.53,18.5,18.52,44324.0,18.51,18.53,18.5,18.52,44324.0
2019-08-05 11:00:00,18.53,18.53,18.51,18.53,32328.0,18.53,18.53,18.51,18.53,32328.0
2019-08-05 11:05:00,18.53,18.55,18.52,18.55,81604.0,18.53,18.55,18.52,18.55,81604.0
2019-08-05 11:10:00,18.55,18.61,18.55,18.6,90720.0,18.55,18.61,18.55,18.6,90720.0
2019-08-05 11:15:00,18.6,18.63,18.59,18.61,109992.0,18.6,18.63,18.59,18.61,109992.0
2019-08-05 11:20:00,18.61,18.62,18.59,18.59,44440.0,18.61,18.62,18.59,18.59,44440.0
2019-08-05 11:25:00,18.59,18.6,18.55,18.56,74016.0,18.59,18.6,18.55,18.56,74016.0
2019-08-05 11:30:00,18.56,18.57,18.53,18.55,48220.0,18.56,18.57,18.53,18.55,48220.0
2019-08-05 11:35:00,18.54,18.55,18.52,18.53,37228.0,18.54,18.55,18.52,18.53,37228.0
2019-08-05 11:40:00,18.52,18.54,18.52,18.53,20184.0,18.52,18.54,18.52,18.53,20184.0
2019-08-05 11:45:00,18.52,18.54,18.49,18.52,97556.0,18.52,18.54,18.49,18.52,97556.0
2019-08-05 11:50:00,18.53,18.55,18.5,18.55,41372.0,18.53,18.55,18.5,18.55,41372.0
2019-08-05 11:55:00,18.55,18.56,18.5,18.52,30232.0,18.55,18.56,18.5,18.52,30232.0
2019-08-05 12:00:00,18.52,18.52,18.48,18.49,18652.0,18.52,18.52,18.48,18.49,18652.0
2019-08-05 12:05:00,18.49,18.52,18.48,18.48,47240.0,18.49,18.52,18.48,18.48,47240.0
2019-08-05 12:10:00,18.48,18.49,18.47,18.49,13740.0,18.48,18.49,18.47,18.49,13740.0
2019-08-05 12:15:00,18.5,18.53,18.5,18.53,62928.0,18.5,18.53,18.5,18.53,62928.0
2019-08-05 12:20:00,18.52,18.55,18.51,18.55,45416.0,18.52,18.55,18.51,18.55,45416.0
2019-08-05 12:25:00,18.56,18.56,18.49,18.51,37684.0,18.56,18.56,18.49,18.51,37684.0
2019-08-05 12:30:00,18.5,18.52,18.49,18.5,95068.0,18.5,18.52,18.49,18.5,95068.0
2019-08-05 12:35:00,18.5,18.52,18.49,18.5,20652.0,18.5,18.52,18.49,18.5,20652.0
2019-08-05 12:40:00,18.5,18.5,18.47,18.47,19728.0,18.5,18.5,18.47,18.47,19728.0
2019-08-05 12:45:00,18.47,18.49,18.45,18.45,58600.0,18.47,18.49,18.45,18.45,58600.0
2019-08-05 12:50:00,18.46,18.47,18.45,18.45,49000.0,18.46,18.47,18.45,18.45,49000.0
2019-08-05 12:55:00,18.44,18.44,18.41,18.41,23192.0,18.44,18.44,18.41,18.41,23192.0
2019-08-05 13:00:00,18.41,18.44,18.4,18.43,44000.0,18.41,18.44,18.4,18.43,44000.0
2019-08-05 13:05:00,18.44,18.47,18.44,18.47,8244.0,18.44,18.47,18.44,18.47,8244.0
2019-08-05 13:10:00,18.47,18.47,18.45,18.45,15664.0,18.47,18.47,18.45,18.45,15664.0
2019-08-05 13:15:00,18.46,18.47,18.45,18.47,21536.0,18.46,18.47,18.45,18.47,21536.0
2019-08-05 13:20:00,18.47,18.47,18.46,18.47,19600.0,18.47,18.47,18.46,18.47,19600.0
2019-08-05 13:25:00,18.47,18.47,18.43,18.43,23156.0,18.47,18.47,18.43,18.43,23156.0
2019-08-05 13:30:00,18.42,18.45,18.42,18.45,18920.0,18.42,18.45,18.42,18.45,18920.0
2019-08-05 13:35:00,18.46,18.48,18.45,18.48,12052.0,18.46,18.48,18.45,18.48,12052.0
2019-08-05 13:40:00,18.49,18.49,18.43,18.43,30792.0,18.49,18.49,18.43,18.43,30792.0
2019-08-05 13:45:00,18.44,18.44,18.42,18.44,19380.0,18.44,18.44,18.42,18.44,19380.0
2019-08-05 13:50:00,18.44,18.45,18.42,18.42,28492.0,18.44,18.45,18.42,18.42,28492.0
2019-08-05 13:55:00,18.42,18.45,18.42,18.42,55332.0,18.42,18.45,18.42,18.42,55332.0
2019-08-05 14:00:00,18.42,18.46,18.42,18.43,58044.0,18.42,18.46,18.42,18.43,58044.0
2019-08-05 14:05:00,18.42,18.45,18.41,18.42,27080.0,18.42,18.45,18.41,18.42,27080.0
2019-08-05 14:10:00,18.42,18.46,18.42,18.46,14388.0,18.42,18.46,18.42,18.46,14388.0
2019-08-05 14:15:00,18.46,18.46,18.44,18.45,21200.0,18.46,18.46,18.44,18.45,21200.0
2019-08-05 14:20:00,18.45,18.45,18.42,18.42,19088.0,18.45,18.45,18.42,18.42,19088.0
2019-08-05 14:25:00,18.43,18.43,18.38,18.38,27100.0,18.43,18.43,18.38,18.38,27100.0
2019-08-05 14:30:00,18.39,18.39,18.36,18.38,18172.0,18.39,18.39,18.36,18.38,18172.0
2019-08-05 14:35:00,18.39,18.41,18.36,18.36,39488.0,18.39,18.41,18.36,18.36,39488.0
2019-08-05 14:40:00,18.36,18.36,18.31,18.31,31148.0,18.36,18.36,18.31,18.31,31148.0
2019-08-05 14:45:00,18.31,18.36,18.31,18.33,64204.0,18.31,18.36,18.31,18.33,64204.0
2019-08-05 14:50:00,18.32,18.35,18.31,18.32,29844.0,18.32,18.35,18.31,18.32,29844.0
2019-08-05 14:55:00,18.32,18.33,18.29,18.32,34404.0,18.32,18.33,18.29,18.32,34404.0
2019-08-05 15:00:00,18.32,18.35,18.27,18.28,41616.0,18.32,18.35,18.27,18.28,41616.0
2019-08-05 15:05:00,18.28,18.28,18.22,18.24,50940.0,18.28,18.28,18.22,18.24,50940.0
2019-08-05 15:10:00,18.24,18.31,18.23,18.3,56076.0,18.24,18.31,18.23,18.3,56076.0
2019-08-05 15:15:00,18.3,18.33,18.25,18.32,50336.0,18.3,18.33,18.25,18.32,50336.0
2019-08-05 15:20:00,18.33,18.35,18.32,18.32,70872.0,18.33,18.35,18.32,18.32,70872.0
2019-08-05 15:25:00,18.33,18.36,18.3,18.3,113480.0,18.33,18.36,18.3,18.3,113480.0
2019-08-05 15:30:00,18.3,18.38,18.29,18.36,63776.0,18.3,18.38,18.29,18.36,63776.0
2019-08-05 15:35:00,18.36,18.43,18.35,18.42,769408.0,18.36,18.43,18.35,18.42,769408.0
2019-08-05 15:40:00,18.42,18.43,18.36,18.38,173272.0,18.42,18.43,18.36,18.38,173272.0
2019-08-05 15:45:00,18.38,18.41,18.36,18.38,108404.0,18.38,18.41,18.36,18.38,108404.0
2019-08-05 15:50:00,18.38,18.38,18.35,18.38,154352.0,18.38,18.38,18.35,18.38,154352.0
2019-08-05 15:55:00,18.38,18.39,18.34,18.34,362628.0,18.38,18.39,18.34,18.34,362628.0
2019-08-06 09:30:00,18.45,18.58,18.37,18.58,104620.0,18.45,18.58,18.37,18.58,104620.0
2019-08-06 09:35:00,18.55,18.6,18.52,18.58,40564.0,18.55,18.6,18.52,18.58,40564.0
2019-08-06 09:40:00,18.58,18.64,18.56,18.61,37348.0,18.58,18.64,18.56,18.61,37348.0
2019-08-06 09:45:00,18.61,18.61,18.52,18.55,94588.0,18.61,18.61,18.52,18.55,94588.0
2019-08-06 09:50:00,18.54,18.63,18.52,18.59,48228.0,18.54,18.63,18.52,18.59,48228.0
2019-08-06 09:55:00,18.59,18.65,18.59,18.65,38000.0,18.59,18.65,18.59,18.65,38000.0
2019-08-06 10:00:00,18.65,18.68,18.64,18.66,45012.0,18.65,18.68,18.64,18.66,45012.0
2019-08-06 10:05:00,18.66,18.67,18.6,18.61,66096.0,18.66,18.67,18.6,18.61,66096.0
2019-08-06 10:10:00,18.61,18.63,18.55,18.57,39080.0,18.61,18.63,18.55,18.57,39080.0
2019-08-06 10:15:00,18.57,18.58,18.54,18.55,30784.0,18.57,18.58,18.54,18.55,30784.0
2019-08-06 10:20:00,18.55,18.57,18.53,18.57,42292.0,18.55,18.57,18.53,18.57,42292.0
2019-08-06 10:25:00,18.57,18.58,18.52,18.52,30100.0,18.57,18.58,18.52,18.52,30100.0
2019-08-06 10:30:00,18.51,18.57,18.5,18.53,59780.0,18.51,18.57,18.5,18.53,59780.0
2019-08-06 10:35:00,18.53,18.58,18.52,18.58,70672.0,18.53,18.58,18.52,18.58,70672.0
2019-08-06 10:40:00,18.58,18.6,18.57,18.58,41420.0,18.58,18.6,18.57,18.58,41420.0
2019-08-06 10:45:00,18.57,18.57,18.51,18.51,25252.0,18.57,18.57,18.51,18.51,25252.0
2019-08-06 10:50:00,18.52,18.52,18.48,18.52,569676.0,18.52,18.52,18.48,18.52,569676.0
2019-08-06 10:55:00,18.51,18.56,18.5,18.56,32724.0,18.51,18.56,18.5,18.56,32724.0
2019-08-06 11:00:00,18.56,18.56,18.51,18.52,59160.0,18.56,18.56,18.51,18.52,59160.0
2019-08-06 11:05:00,18.52,18.56,18.52,18.54,46704.0,18.52,18.56,18.52,18.54,46704.0
2019-08-06 11:10:00,18.54,18.54,18.5,18.5,18848.0,18.54,18.54,18.5,18.5,18848.0
2019-08-06 11:15:00,18.5,18.5,18.48,18.49,22900.0,18.5,18.5,18.48,18.49,22900.0
2019-08-06 11:20:00,18.49,18.55,18.49,18.55,22880.0,18.49,18.55,18.49,18.55,22880.0
2019-08-06 11:25:00,18.55,18.56,18.53,18.53,15100.0,18.55,18.56,18.53,18.53,15100.0
2019-08-06 11:30:00,18.53,18.54,18.48,18.48,17060.0,18.53,18.54,18.48,18.48,17060.0
2019-08-06 11:35:00,18.5,18.5,18.47,18.5,24624.0,18.5,18.5,18.47,18.5,24624.0
2019-08-06 11:40:00,18.52,18.53,18.5,18.52,24320.0,18.52,18.53,18.5,18.52,24320.0
2019-08-06 11:45:00,18.52,18.54,18.49,18.54,49836.0,18.52,18.54,18.49,18.54,49836.0
2019-08-06 11:50:00,18.54,18.55,18.53,18.54,51220.0,18.54,18.55,18.53,18.54,51220.0
2019-08-06 11:55:00,18.54,18.6,18.53,18.59,40020.0,18.54,18.6,18.53,18.59,40020.0
2019-08-06 12:00:00,18.6,18.62,18.6,18.61,38412.0,18.6,18.62,18.6,18.61,38412.0
2019-08-06 12:05:00,18.61,18.62,18.6,18.61,45800.0,18.61,18.62,18.6,18.61,45800.0
2019-08-06 12:10:00,18.61,18.65,18.59,18.64,38072.0,18.61,18.65,18.59,18.64,38072.0
2019-08-06 12:15:00,18.64,18.64,18.61,18.62,35196.0,18.64,18.64,18.61,18.62,35196.0
2019-08-06 12:20:00,18.62,18.64,18.61,18.63,29700.0,18.62,18.64,18.61,18.63,29700.0
2019-08-06 12:25:00,18.63,18.64,18.61,18.62,42348.0,18.63,18.64,18.61,18.62,42348.0
2019-08-06 12:30:00,18.62,18.63,18.6,18.61,39928.0,18.62,18.63,18.6,18.61,39928.0
2019-08-06 12:35:00,18.61,18.64,18.61,18.64,30768.0,18.61,18.64,18.61,18.64,30768.0
2019-08-06 12:40:00,18.64,18.65,18.63,18.64,64976.0,18.64,18.65,18.63,18.64,64976.0
2019-08-06 12:45:00,18.64,18.65,18.6,18.61,27036.0,18.64,18.65,18.6,18.61,27036.0
2019-08-06 12:50:00,18.6,18.61,18.6,18.61,27652.0,18.6,18.61,18.6,18.61,27652.0
2019-08-06 12:55:00,18.61,18.64,18.61,18.63,39220.0,18.61,18.64,18.61,18.63,39220.0
2019-08-06 13:00:00,18.63,18.65,18.63,18.65,37268.0,18.63,18.65,18.63,18.65,37268.0
2019-08-06 13:05:00,18.64,18.67,18.64,18.65,22120.0,18.64,18.67,18.64,18.65,22120.0
2019-08-06 13:10:00,18.65,18.65,18.63,18.65,30112.0,18.65,18.65,18.63,18.65,30112.0
2019-08-06 13:15:00,18.65,18.66,18.62,18.62,32832.0,18.65,18.66,18.62,18.62,32832.0
2019-08-06 13:20:00,18.63,18.65,18.62,18.65,34860.0,18.63,18.65,18.62,18.65,34860.0
2019-08-06 13:25:00,18.65,18.67,18.65,18.66,29124.0,18.65,18.67,18.65,18.66,29124.0
2019-08-06 13:30:00,18.66,18.66,18.64,18.66,27844.0,18.66,18.66,18.64,18.66,27844.0
2019-08-06 13:35:00,18.66,18.68,18.65,18.68,33228.0,18.66,18.68,18.65,18.68,33228.0
2019-08-06 13:40:00,18.68,18.68,18.65,18.65,86920.0,18.68,18.68,18.65,18.65,86920.0
2019-08-06 13:45:00,18.66,18.67,18.65,18.66,33804.0,18.66,18.67,18.65,18.66,33804.0
2019-08-06 13:50:00,18.66,18.68,18.66,18.67,31044.0,18.66,18.68,18.66,18.67,31044.0
2019-08-06 13:55:00,18.67,18.68,18.66,18.68,27580.0,18.67,18.68,18.66,18.68,27580.0
2019-08-06 14:00:00,18.67,18.67,18.65,18.65,35676.0,18.67,18.67,18.65,18.65,35676.0
2019-08-06 14:05:00,18.65,18.65,18.64,18.65,22448.0,18.65,18.65,18.64,18.65,22448.0
2019-08-06 14:10:00,18.65,18.68,18.64,18.67,44392.0,18.65,18.68,18.64,18.67,44392.0
2019-08-06 14:15:00,18.67,18.7,18.67,18.68,70820.0,18.67,18.7,18.67,18.68,70820.0
2019-08-06 14:20:00,18.69,18.7,18.68,18.7,55596.0,18.69,18.7,18.68,18.7,55596.0
2019-08-06 14:25:00,18.7,18.74,18.69,18.73,35596.0,18.7,18.74,18.69,18.73,35596.0
2019-08-06 14:30:00,18.73,18.74,18.71,18.73,57080.0,18.73,18.74,18.71,18.73,57080.0
2019-08-06 14:35:00,18.72,18.72,18.7,18.71,45916.0,18.72,18.72,18.7,18.71,45916.0
2019-08-06 14:40:00,18.71,18.71,18.69,18.71,49896.0,18.71,18.71,18.69,18.71,49896.0
2019-08-06 14:45:00,18.71,18.71,18.68,18.7,31156.0,18.71,18.71,18.68,18.7,31156.0
2019-08-06 14:50:00,18.71,18.71,18.66,18.67,24528.0,18.71,18.71,18.66,18.67,24528.0
2019-08-06 14:55:00,18.67,18.68,18.66,18.67,23508.0,18.67,18.68,18.66,18.67,23508.0
2019-08-06 15:00:00,18.68,18.68,18.65,18.67,52872.0,18.68,18.68,18.65,18.67,52872.0
2019-08-06 15:05:00,18.67,18.68,18.67,18.67,44084.0,18.67,18.68,18.67,18.67,44084.0
2019-08-06 15:10:00,18.66,18.69,18.66,18.68,48132.0,18.66,18.69,18.66,18.68,48132.0
2019-08-06 15:15:00,18.68,18.69,18.67,18.69,48728.0,18.68,18.69,18.67,18.69,48728.0
2019-08-06 15:20:00,18.69,18.71,18.68,18.71,45244.0,18.69,18.71,18.68,18.71,45244.0
2019-08-06 15:25:00,18.71,18.72,18.68,18.7,48332.0,18.71,18.72,18.68,18.7,48332.0
2019-08-06 15:30:00,18.7,18.7,18.66,18.67,60488.0,18.7,18.7,18.66,18.67,60488.0
2019-08-06 15:35:00,18.66,18.69,18.66,18.68,83228.0,18.66,18.69,18.66,18.68,83228.0
2019-08-06 15:40:00,18.69,18.69,18.68,18.69,104004.0,18.69,18.69,18.68,18.69,104004.0
2019-08-06 15:45:00,18.69,18.69,18.67,18.67,244972.0,18.69,18.69,18.67,18.67,244972.0
2019-08-06 15:50:00,18.67,18.68,18.65,18.65,303120.0,18.67,18.68,18.65,18.65,303120.0
2019-08-06 15:55:00,18.65,18.66,18.64,18.65,538292.0,18.65,18.66,18.64,18.65,538292.0
2019-08-07 09:30:00,18.43,18.47,18.37,18.42,58100.0,18.43,18.47,18.37,18.42,58100.0
2019-08-07 09:35:00,18.43,18.49,18.43,18.49,15700.0,18.43,18.49,18.43,18.49,15700.0
2019-08-07 09:40:00,18.49,18.51,18.45,18.45,56900.0,18.49,18.51,18.45,18.45,56900.0
2019-08-07 09:45:00,18.42,18.43,18.36,18.41,70496.0,18.42,18.43,18.36,18.41,70496.0
2019-08-07 09:50:00,18.43,18.45,18.37,18.44,30020.0,18.43,18.45,18.37,18.44,30020.0
2019-08-07 09:55:00,18.47,18.5,18.4,18.42,48852.0,18.47,18.5,18.4,18.42,48852.0
2019-08-07 10:00:00,18.43,18.43,18.38,18.41,35352.0,18.43,18.43,18.38,18.41,35352.0
2019-08-07 10:05:00,18.41,18.47,18.39,18.47,46764.0,18.41,18.47,18.39,18.47,46764.0
2019-08-07 10:10:00,18.47,18.51,18.46,18.49,15904.0,18.47,18.51,18.46,18.49,15904.0
2019-08-07 10:15:00,18.48,18.55,18.48,18.54,14240.0,18.48,18.55,18.48,18.54,14240.0
2019-08-07 10:20:00,18.52,18.53,18.49,18.5,32552.0,18.52,18.53,18.49,18.5,32552.0
2019-08-07 10:25:00,18.51,18.54,18.48,18.52,14400.0,18.51,18.54,18.48,18.52,14400.0
2019-08-07 10:30:00,18.52,18.59,18.51,18.58,19728.0,18.52,18.59,18.51,18.58,19728.0
2019-08-07 10:35:00,18.58,18.59,18.57,18.57,10380.0,18.58,18.59,18.57,18.57,10380.0
2019-08-07 10:40:00,18.58,18.58,18.54,18.56,32720.0,18.58,18.58,18.54,18.56,32720.0
2019-08-07 10:45:00,18.56,18.56,18.53,18.55,30772.0,18.56,18.56,18.53,18.55,30772.0
2019-08-07 10:50:00,18.55,18.6,18.55,18.59,37900.0,18.55,18.6,18.55,18.59,37900.0
2019-08-07 10:55:00,18.59,18.6,18.56,18.58,21436.0,18.59,18.6,18.56,18.58,21436.0
2019-08-07 11:00:00,18.57,18.6,18.55,18.56,37536.0,18.57,18.6,18.55,18.56,37536.0
2019-08-07 11:05:00,18.55,18.55,18.53,18.54,6336.0,18.55,18.55,18.53,18.54,6336.0
2019-08-07 11:10:00,18.55,18.6,18.55,18.58,65252.0,18.55,18.6,18.55,18.58,65252.0
2019-08-07 11:15:00,18.58,18.58,18.53,18.54,44964.0,18.58,18.58,18.53,18.54,44964.0
2019-08-07 11:20:00,18.54,18.56,18.48,18.49,52920.0,18.54,18.56,18.48,18.49,52920.0
2019-08-07 11:25:00,18.5,18.52,18.49,18.5,37020.0,18.5,18.52,18.49,18.5,37020.0
2019-08-07 11:30:00,18.5,18.52,18.48,18.52,44908.0,18.5,18.52,18.48,18.52,44908.0
2019-08-07 11:35:00,18.52,18.54,18.51,18.53,16256.0,18.52,18.54,18.51,18.53,16256.0
2019-08-07 11:40:00,18.53,18.56,18.5,18.56,33260.0,18.53,18.56,18.5,18.56,33260.0
2019-08-07 11:45:00,18.56,18.58,18.53,18.58,23608.0,18.56,18.58,18.53,18.58,23608.0
2019-08-07 11:50:00,18.57,18.57,18.54,18.57,35096.0,18.57,18.57,18.54,18.57,35096.0
2019-08-07 11:55:00,18.57,18.6,18.57,18.58,41356.0,18.57,18.6,18.57,18.58,41356.0
2019-08-07 12:00:00,18.57,18.58,18.52,18.53,35980.0,18.57,18.58,18.52,18.53,35980.0
2019-08-07 12:05:00,18.53,18.53,18.5,18.51,47772.0,18.53,18.53,18.5,18.51,47772.0
2019-08-07 12:10:00,18.51,18.54,18.49,18.54,10520.0,18.51,18.54,18.49,18.54,10520.0
2019-08-07 12:15:00,18.54,18.57,18.53,18.55,37444.0,18.54,18.57,18.53,18.55,37444.0
2019-08-07 12:20:00,18.55,18.55,18.52,18.54,18540.0,18.55,18.55,18.52,18.54,18540.0
2019-08-07 12:25:00,18.54,18.57,18.53,18.56,11336.0,18.54,18.57,18.53,18.56,11336.0
2019-08-07 12:30:00,18.56,18.59,18.55,18.58,48560.0,18.56,18.59,18.55,18.58,48560.0
2019-08-07 12:35:00,18.59,18.6,18.58,18.6,24356.0,18.59,18.6,18.58,18.6,24356.0
2019-08-07 12:40:00,18.59,18.65,18.58,18.63,60560.0,18.59,18.65,18.58,18.63,60560.0
2019-08-07 12:45:00,18.64,18.64,18.62,18.63,16204.0,18.64,18.64,18.62,18.63,16204.0
2019-08-07 12:50:00,18.61,18.64,18.61,18.63,21908.0,18.61,18.64,18.61,18.63,21908.0
2019-08-07 12:55:00,18.63,18.66,18.62,18.65,36632.0,18.63,18.66,18.62,18.65,36632.0
2019-08-07 13:00:00,18.67,18.67,18.65,18.66,34588.0,18.67,18.67,18.65,18.66,34588.0
2019-08-07 13:05:00,18.66,18.69,18.66,18.68,8168.0,18.66,18.69,18.66,18.68,8168.0
2019-08-07 13:10:00,18.68,18.68,18.64,18.64,43836.0,18.68,18.68,18.64,18.64,43836.0
2019-08-07 13:15:00,18.65,18.66,18.64,18.65,15080.0,18.65,18.66,18.64,18.65,15080.0
2019-08-07 13:20:00,18.65,18.66,18.62,18.64,26888.0,18.65,18.66,18.62,18.64,26888.0
2019-08-07 13:25:00,18.64,18.67,18.64,18.66,36700.0,18.64,18.67,18.64,18.66,36700.0
2019-08-07 13:30:00,18.66,18.71,18.66,18.69,33020.0,18.66,18.71,18.66,18.69,33020.0
2019-08-07 13:35:00,18.69,18.72,18.69,18.71,18604.0,18.69,18.72,18.69,18.71,18604.0
2019-08-07 13:40:00,18.72,18.75,18.72,18.74,26824.0,18.72,18.75,18.72,18.74,26824.0
2019-08-07 13:45:00,18.74,18.75,18.73,18.74,26000.0,18.74,18.75,18.73,18.74,26000.0
2019-08-07 13:50:00,18.74,18.75,18.73,18.74,54776.0,18.74,18.75,18.73,18.74,54776.0
2019-08-07 13:55:00,18.74,18.74,18.72,18.72,12332.0,18.74,18.74,18.72,18.72,12332.0
2019-08-07 14:00:00,18.72,18.73,18.72,18.73,18140.0,18.72,18.73,18.72,18.73,18140.0
2019-08-07 14:05:00,18.73,18.76,18.73,18.74,32772.0,18.73,18.76,18.73,18.74,32772.0
2019-08-07 14:10:00,18.73,18.74,18.72,18.72,33800.0,18.73,18.74,18.72,18.72,33800.0
2019-08-07 14:15:00,18.71,18.71,18.66,18.66,20464.0,18.71,18.71,18.66,18.66,20464.0
2019-08-07 14:20:00,18.67,18.69,18.67,18.68,12712.0,18.67,18.69,18.67,18.68,12712.0
2019-08-07 14:25:00,18.69,18.73,18.69,18.72,24404.0,18.69,18.73,18.69,18.72,24404.0
2019-08-07 14:30:00,18.72,18.74,18.72,18.73,40408.0,18.72,18.74,18.72,18.73,40408.0
2019-08-07 14:35:00,18.73,18.74,18.72,18.73,19200.0,18.73,18.74,18.72,18.73,19200.0
2019-08-07 14:40:00,18.73,18.78,18.73,18.76,66568.0,18.73,18.78,18.73,18.76,66568.0
2019-08-07 14:45:00,18.76,18.76,18.72,18.72,33812.0,18.76,18.76,18.72,18.72,33812.0
2019-08-07 14:50:00,18.72,18.75,18.72,18.75,29292.0,18.72,18.75,18.72,18.75,29292.0
2019-08-07 14:55:00,18.75,18.78,18.74,18.76,70764.0,18.75,18.78,18.74,18.76,70764.0
2019-08-07 15:00:00,18.76,18.76,18.72,18.75,45812.0,18.76,18.76,18.72,18.75,45812.0
2019-08-07 15:05:00,18.75,18.76,18.74,18.75,33972.0,18.75,18.76,18.74,18.75,33972.0
2019-08-07 15:10:00,18.75,18.76,18.74,18.75,22760.0,18.75,18.76,18.74,18.75,22760.0
2019-08-07 15:15:00,18.75,18.76,18.73,18.76,42200.0,18.75,18.76,18.73,18.76,42200.0
2019-08-07 15:20:00,18.77,18.78,18.75,18.76,91012.0,18.77,18.78,18.75,18.76,91012.0
2019-08-07 15:25:00,18.76,18.79,18.75,18.79,44048.0,18.76,18.79,18.75,18.79,44048.0
2019-08-07 15:30:00,18.79,18.79,18.75,18.76,135148.0,18.79,18.79,18.75,18.76,135148.0
2019-08-07 15:35:00,18.76,18.78,18.75,18.78,222768.0,18.76,18.78,18.75,18.78,222768.0
2019-08-07 15:40:00,18.77,18.78,18.76,18.76,131660.0,18.77,18.78,18.76,18.76,131660.0
2019-08-07 15:45:00,18.76,18.77,18.74,18.75,51380.0,18.76,18.77,18.74,18.75,51380.0
2019-08-07 15:50:00,18.75,18.76,18.74,18.75,57156.0,18.75,18.76,18.74,18.75,57156.0
2019-08-07 15:55:00,18.76,18.79,18.75,18.75,234916.0,18.76,18.79,18.75,18.75,234916.0
2019-08-08 09:30:00,18.8,18.98,18.44,18.95,95112.0,18.8,18.98,18.44,18.95,95112.0
2019-08-08 09:35:00,18.92,18.98,18.91,18.93,63012.0,18.92,18.98,18.91,18.93,63012.0
2019-08-08 09:40:00,18.91,18.93,18.88,18.9,39600.0,18.91,18.93,18.88,18.9,39600.0
2019-08-08 09:45:00,18.9,18.93,18.88,18.92,81640.0,18.9,18.93,18.88,18.92,81640.0
2019-08-08 09:50:00,18.92,18.94,18.89,18.93,36200.0,18.92,18.94,18.89,18.93,36200.0
2019-08-08 09:55:00,18.93,18.95,18.92,18.93,50752.0,18.93,18.95,18.92,18.93,50752.0
2019-08-08 10:00:00,18.93,18.99,18.93,18.94,107488.0,18.93,18.99,18.93,18.94,107488.0
2019-08-08 10:05:00,18.94,18.94,18.9,18.93,103424.0,18.94,18.94,18.9,18.93,103424.0
2019-08-08 10:10:00,18.93,18.93,18.91,18.91,58616.0,18.93,18.93,18.91,18.91,58616.0
2019-08-08 10:15:00,18.91,18.97,18.91,18.91,82776.0,18.91,18.97,18.91,18.91,82776.0
2019-08-08 10:20:00,18.92,18.92,18.89,18.91,44144.0,18.92,18.92,18.89,18.91,44144.0
2019-08-08 10:25:00,18.91,18.94,18.9,18.92,94964.0,18.91,18.94,18.9,18.92,94964.0
2019-08-08 10:30:00,18.92,18.93,18.87,18.87,42124.0,18.92,18.93,18.87,18.87,42124.0
2019-08-08 10:35:00,18.87,18.88,18.84,18.86,47716.0,18.87,18.88,18.84,18.86,47716.0
2019-08-08 10:40:00,18.86,18.88,18.85,18.87,36668.0,18.86,18.88,18.85,18.87,36668.0
2019-08-08 10:45:00,18.87,18.88,18.85,18.86,34992.0,18.87,18.88,18.85,18.86,34992.0
2019-08-08 10:50:00,18.86,18.89,18.86,18.88,37540.0,18.86,18.89,18.86,18.88,37540.0
2019-08-08 10:55:00,18.88,18.89,18.86,18.88,42676.0,18.88,18.89,18.86,18.88,42676.0
2019-08-08 11:00:00,18.87,18.9,18.87,18.89,108920.0,18.87,18.9,18.87,18.89,108920.0
2019-08-08 11:05:00,18.89,18.9,18.87,18.88,145132.0,18.89,18.9,18.87,18.88,145132.0
2019-08-08 11:10:00,18.88,18.89,18.84,18.84,553312.0,18.88,18.89,18.84,18.84,553312.0
2019-08-08 11:15:00,18.84,18.91,18.84,18.9,113916.0,18.84,18.91,18.84,18.9,113916.0
2019-08-08 11:20:00,18.9,18.91,18.89,18.89,58120.0,18.9,18.91,18.89,18.89,58120.0
2019-08-08 11:25:00,18.89,18.89,18.87,18.88,52432.0,18.89,18.89,18.87,18.88,52432.0
2019-08-08 11:30:00,18.88,18.91,18.86,18.9,45824.0,18.88,18.91,18.86,18.9,45824.0
2019-08-08 11:35:00,18.9,18.92,18.89,18.91,22968.0,18.9,18.92,18.89,18.91,22968.0
2019-08-08 11:40:00,18.92,18.94,18.91,18.94,29372.0,18.92,18.94,18.91,18.94,29372.0
2019-08-08 11:45:00,18.94,18.95,18.93,18.95,25836.0,18.94,18.95,18.93,18.95,25836.0
2019-08-08 11:50:00,18.95,18.95,18.93,18.93,41304.0,18.95,18.95,18.93,18.93,41304.0
2019-08-08 11:55:00,18.93,18.95,18.92,18.92,52748.0,18.93,18.95,18.92,18.92,52748.0
2019-08-08 12:00:00,18.92,18.94,18.89,18.9,51544.0,18.92,18.94,18.89,18.9,51544.0
2019-08-08 12:05:00,18.9,18.91,18.89,18.91,77916.0,18.9,18.91,18.89,18.91,77916.0
2019-08-08 12:10:00,18.91,18.92,18.89,18.89,49968.0,18.91,18.92,18.89,18.89,49968.0
2019-08-08 12:15:00,18.89,18.91,18.87,18.89,57208.0,18.89,18.91,18.87,18.89,57208.0
2019-08-08 12:20:00,18.88,18.88,18.86,18.88,42516.0,18.88,18.88,18.86,18.88,42516.0
2019-08-08 12:25:00,18.88,18.89,18.86,18.86,86116.0,18.88,18.89,18.86,18.86,86116.0
2019-08-08 12:30:00,18.86,18.91,18.86,18.9,34124.0,18.86,18.91,18.86,18.9,34124.0
2019-08-08 12:35:00,18.9,18.92,18.89,18.9,50808.0,18.9,18.92,18.89,18.9,50808.0
2019-08-08 12:40:00,18.9,18.91,18.89,18.9,28800.0,18.9,18.91,18.89,18.9,28800.0
2019-08-08 12:45:00,18.9,18.91,18.89,18.89,41912.0,18.9,18.91,18.89,18.89,41912.0
2019-08-08 12:50:00,18.89,18.91,18.88,18.91,164360.0,18.89,18.91,18.88,18.91,164360.0
2019-08-08 12:55:00,18.91,18.93,18.9,18.93,39560.0,18.91,18.93,18.9,18.93,39560.0
2019-08-08 13:00:00,18.93,18.94,18.9,18.91,68420.0,18.93,18.94,18.9,18.91,68420.0
2019-08-08 13:05:00,18.91,18.92,18.88,18.9,223872.0,18.91,18.92,18.88,18.9,223872.0
2019-08-08 13:10:00,18.9,18.92,18.89,18.92,38668.0,18.9,18.92,18.89,18.92,38668.0
2019-08-08 13:15:00,18.91,18.92,18.86,18.88,102496.0,18.91,18.92,18.86,18.88,102496.0
2019-08-08 13:20:00,18.87,18.89,18.87,18.88,30100.0,18.87,18.89,18.87,18.88,30100.0
2019-08-08 13:25:00,18.88,18.88,18.86,18.86,51088.0,18.88,18.88,18.86,18.86,51088.0
2019-08-08 13:30:00,18.86,18.88,18.85,18.88,37184.0,18.86,18.88,18.85,18.88,37184.0
2019-08-08 13:35:00,18.88,18.88,18.87,18.87,54400.0,18.88,18.88,18.87,18.87,54400.0
2019-08-08 13:40:00,18.88,18.9,18.86,18.89,56344.0,18.88,18.9,18.86,18.89,56344.0
2019-08-08 13:45:00,18.9,18.91,18.88,18.91,27444.0,18.9,18.91,18.88,18.91,27444.0
2019-08-08 13:50:00,18.9,18.92,18.9,18.91,44628.0,18.9,18.92,18.9,18.91,44628.0
2019-08-08 13:55:00,18.92,18.92,18.9,18.91,41012.0,18.92,18.92,18.9,18.91,41012.0
2019-08-08 14:00:00,18.91,18.91,18.88,18.9,49704.0,18.91,18.91,18.88,18.9,49704.0
2019-08-08 14:05:00,18.9,18.92,18.89,18.9,68552.0,18.9,18.92,18.89,18.9,68552.0
2019-08-08 14:10:00,18.91,18.94,18.9,18.94,35128.0,18.91,18.94,18.9,18.94,35128.0
2019-08-08 14:15:00,18.94,18.94,18.92,18.92,28232.0,18.94,18.94,18.92,18.92,28232.0
2019-08-08 14:20:00,18.92,18.92,18.91,18.91,32240.0,18.92,18.92,18.91,18.91,32240.0
2019-08-08 14:25:00,18.91,18.92,18.91,18.91,13180.0,18.91,18.92,18.91,18.91,13180.0
2019-08-08 14:30:00,18.92,18.92,18.9,18.91,38104.0,18.92,18.92,18.9,18.91,38104.0
2019-08-08 14:35:00,18.91,18.91,18.9,18.91,34824.0,18.91,18.91,18.9,18.91,34824.0
2019-08-08 14:40:00,18.91,18.92,18.9,18.92,33224.0,18.91,18.92,18.9,18.92,33224.0
2019-08-08 14:45:00,18.91,18.91,18.88,18.89,33600.0,18.91,18.91,18.88,18.89,33600.0
2019-08-08 14:50:00,18.89,18.92,18.89,18.91,37604.0,18.89,18.92,18.89,18.91,37604.0
2019-08-08 14:55:00,18.91,18.92,18.9,18.9,32888.0,18.91,18.92,18.9,18.9,32888.0
2019-08-08 15:00:00,18.9,18.92,18.9,18.91,36048.0,18.9,18.92,18.9,18.91,36048.0
2019-08-08 15:05:00,18.91,18.91,18.89,18.9,38568.0,18.91,18.91,18.89,18.9,38568.0
2019-08-08 15:10:00,18.9,18.9,18.88,18.89,34460.0,18.9,18.9,18.88,18.89,34460.0
2019-08-08 15:15:00,18.89,18.89,18.87,18.89,42024.0,18.89,18.89,18.87,18.89,42024.0
2019-08-08 15:20:00,18.88,18.9,18.88,18.9,38812.0,18.88,18.9,18.88,18.9,38812.0
2019-08-08 15:25:00,18.9,18.9,18.89,18.9,37696.0,18.9,18.9,18.89,18.9,37696.0
2019-08-08 15:30:00,18.89,18.92,18.88,18.91,55996.0,18.89,18.92,18.88,18.91,55996.0
2019-08-08 15:35:00,18.91,18.92,18.89,18.9,58108.0,18.91,18.92,18.89,18.9,58108.0
2019-08-08 15:40:00,18.9,18.93,18.9,18.92,108916.0,18.9,18.93,18.9,18.92,108916.0
2019-08-08 15:45:00,18.92,18.93,18.9,18.91,79176.0,18.92,18.93,18.9,18.91,79176.0
2019-08-08 15:50:00,18.91,18.93,18.9,18.91,128280.0,18.91,18.93,18.9,18.91,128280.0
2019-08-08 15:55:00,18.91,18.91,18.88,18.91,304704.0,18.91,18.91,18.88,18.91,304704.0
2019-08-09 09:30:00,18.93,19.03,18.92,18.97,77540.0,18.93,19.03,18.92,18.97,77540.0
2019-08-09 09:35:00,18.97,19.02,18.97,18.99,54684.0,18.97,19.02,18.97,18.99,54684.0
2019-08-09 09:40:00,18.97,19.0,18.94,18.95,57848.0,18.97,19.0,18.94,18.95,57848.0
2019-08-09 09:45:00,18.94,18.99,18.94,18.98,33236.0,18.94,18.99,18.94,18.98,33236.0
2019-08-09 09:50:00,18.98,19.01,18.98,19.0,38108.0,18.98,19.01,18.98,19.0,38108.0
2019-08-09 09:55:00,19.0,19.01,18.97,19.0,41524.0,19.0,19.01,18.97,19.0,41524.0
2019-08-09 10:00:00,19.01,19.02,18.99,19.01,26328.0,19.01,19.02,18.99,19.01,26328.0
2019-08-09 10:05:00,19.01,19.03,18.95,18.95,32016.0,19.01,19.03,18.95,18.95,32016.0
2019-08-09 10:10:00,18.95,19.0,18.95,18.99,22180.0,18.95,19.0,18.95,18.99,22180.0
2019-08-09 10:15:00,18.99,18.99,18.94,18.95,16192.0,18.99,18.99,18.94,18.95,16192.0
2019-08-09 10:20:00,18.95,18.95,18.91,18.91,38396.0,18.95,18.95,18.91,18.91,38396.0
2019-08-09 10:25:00,18.92,18.95,18.91,18.93,36136.0,18.92,18.95,18.91,18.93,36136.0
2019-08-09 10:30:00,18.93,18.96,18.92,18.93,31800.0,18.93,18.96,18.92,18.93,31800.0
2019-08-09 10:35:00,18.93,18.95,18.93,18.95,7200.0,18.93,18.95,18.93,18.95,7200.0
2019-08-09 10:40:00,18.95,18.96,18.93,18.94,19384.0,18.95,18.96,18.93,18.94,19384.0
2019-08-09 10:45:00,18.96,19.0,18.96,18.99,74544.0,18.96,19.0,18.96,18.99,74544.0
2019-08-09 10:50:00,18.99,19.0,18.98,18.98,16800.0,18.99,19.0,18.98,18.98,16800.0
2019-08-09 10:55:00,18.98,18.99,18.96,18.99,13764.0,18.98,18.99,18.96,18.99,13764.0
2019-08-09 11:00:00,18.99,18.99,18.95,18.95,27972.0,18.99,18.99,18.95,18.95,27972.0
2019-08-09 11:05:00,18.95,18.95,18.93,18.93,10800.0,18.95,18.95,18.93,18.93,10800.0
2019-08-09 11:10:00,18.93,18.95,18.93,18.95,11484.0,18.93,18.95,18.93,18.95,11484.0
2019-08-09 11:15:00,18.95,18.96,18.93,18.94,20808.0,18.95,18.96,18.93,18.94,20808.0
2019-08-09 11:20:00,18.94,18.96,18.93,18.93,25928.0,18.94,18.96,18.93,18.93,25928.0
2019-08-09 11:25:00,18.92,18.93,18.9,18.9,18772.0,18.92,18.93,18.9,18.9,18772.0
2019-08-09 11:30:00,18.9,18.92,18.9,18.92,62900.0,18.9,18.92,18.9,18.92,62900.0
2019-08-09 11:35:00,18.92,18.93,18.92,18.93,20880.0,18.92,18.93,18.92,18.93,20880.0
2019-08-09 11:40:00,18.92,18.92,18.89,18.9,25036.0,18.92,18.92,18.89,18.9,25036.0
2019-08-09 11:45:00,18.89,18.94,18.89,18.94,64500.0,18.89,18.94,18.89,18.94,64500.0
2019-08-09 11:50:00,18.93,18.94,18.92,18.92,39300.0,18.93,18.94,18.92,18.92,39300.0
2019-08-09 11:55:00,18.92,18.92,18.88,18.9,50596.0,18.92,18.92,18.88,18.9,50596.0
2019-08-09 12:00:00,18.91,18.91,18.89,18.9,13040.0,18.91,18.91,18.89,18.9,13040.0
2019-08-09 12:05:00,18.9,18.9,18.89,18.9,33816.0,18.9,18.9,18.89,18.9,33816.0
2019-08-09 12:10:00,18.9,18.91,18.89,18.9,10000.0,18.9,18.91,18.89,18.9,10000.0
2019-08-09 12:15:00,18.91,18.91,18.86,18.88,45804.0,18.91,18.91,18.86,18.88,45804.0
2019-08-09 12:20:00,18.88,18.9,18.87,18.88,46748.0,18.88,18.9,18.87,18.88,46748.0
2019-08-09 12:25:00,18.88,18.89,18.86,18.88,45364.0,18.88,18.89,18.86,18.88,45364.0
2019-08-09 12:30:00,18.89,18.92,18.88,18.91,34500.0,18.89,18.92,18.88,18.91,34500.0
2019-08-09 12:35:00,18.91,18.93,18.9,18.93,9724.0,18.91,18.93,18.9,18.93,9724.0
2019-08-09 12:40:00,18.92,18.94,18.91,18.93,15372.0,18.92,18.94,18.91,18.93,15372.0
2019-08-09 12:45:00,18.94,18.94,18.92,18.93,47580.0,18.94,18.94,18.92,18.93,47580.0
2019-08-09 12:50:00,18.93,18.98,18.93,18.98,38852.0,18.93,18.98,18.93,18.98,38852.0
2019-08-09 12:55:00,18.98,19.0,18.93,18.93,44952.0,18.98,19.0,18.93,18.93,44952.0
2019-08-09 13:00:00,18.94,18.94,18.93,18.93,20940.0,18.94,18.94,18.93,18.93,20940.0
2019-08-09 13:05:00,18.93,18.95,18.92,18.94,38508.0,18.93,18.95,18.92,18.94,38508.0
2019-08-09 13:10:00,18.93,18.97,18.93,18.94,24800.0,18.93,18.97,18.93,18.94,24800.0
2019-08-09 13:15:00,18.94,18.98,18.94,18.97,16800.0,18.94,18.98,18.94,18.97,16800.0
2019-08-09 13:20:00,18.97,18.99,18.97,18.97,24940.0,18.97,18.99,18.97,18.97,24940.0
2019-08-09 13:25:00,18.97,18.99,18.96,18.97,57496.0,18.97,18.99,18.96,18.97,57496.0
2019-08-09 13:30:00,18.97,18.99,18.96,18.97,61416.0,18.97,18.99,18.96,18.97,61416.0
2019-08-09 13:35:00,18.97,18.98,18.95,18.95,23344.0,18.97,18.98,18.95,18.95,23344.0
2019-08-09 13:40:00,18.95,18.96,18.95,18.96,21848.0,18.95,18.96,18.95,18.96,21848.0
2019-08-09 13:45:00,18.96,18.97,18.94,18.95,53044.0,18.96,18.97,18.94,18.95,53044.0
2019-08-09 13:50:00,18.95,18.95,18.92,18.93,64192.0,18.95,18.95,18.92,18.93,64192.0
2019-08-09 13:55:00,18.93,18.94,18.91,18.92,19640.0,18.93,18.94,18.91,18.92,19640.0
2019-08-09 14:00:00,18.92,18.92,18.91,18.92,18820.0,18.92,18.92,18.91,18.92,18820.0
2019-08-09 14:05:00,18.92,18.93,18.91,18.91,26964.0,18.92,18.93,18.91,18.91,26964.0
2019-08-09 14:10:00,18.92,18.92,18.9,18.91,27000.0,18.92,18.92,18.9,18.91,27000.0
2019-08-09 14:15:00,18.91,18.93,18.9,18.92,19200.0,18.91,18.93,18.9,18.92,19200.0
2019-08-09 14:20:00,18.93,18.95,18.92,18.95,26548.0,18.93,18.95,18.92,18.95,26548.0
2019-08-09 14:25:00,18.94,18.94,18.93,18.93,29744.0,18.94,18.94,18.93,18.93,29744.0
2019-08-09 14:30:00,18.93,18.94,18.92,18.92,37916.0,18.93,18.94,18.92,18.92,37916.0
2019-08-09 14:35:00,18.92,18.92,18.9,18.91,25500.0,18.92,18.92,18.9,18.91,25500.0
2019-08-09 14:40:00,18.91,18.94,18.91,18.93,65600.0,18.91,18.94,18.91,18.93,65600.0
2019-08-09 14:45:00,18.93,18.94,18.93,18.93,35508.0,18.93,18.94,18.93,18.93,35508.0
2019-08-09 14:50:00,18.92,18.93,18.91,18.92,31056.0,18.92,18.93,18.91,18.92,31056.0
2019-08-09 14:55:00,18.92,18.96,18.92,18.95,24652.0,18.92,18.96,18.92,18.95,24652.0
2019-08-09 15:00:00,18.95,18.99,18.94,18.99,23200.0,18.95,18.99,18.94,18.99,23200.0
2019-08-09 15:05:00,18.98,19.01,18.98,19.01,20596.0,18.98,19.01,18.98,19.01,20596.0
2019-08-09 15:10:00,19.01,19.01,18.97,18.98,46308.0,19.01,19.01,18.97,18.98,46308.0
2019-08-09 15:15:00,18.98,18.98,18.95,18.95,32620.0,18.98,18.98,18.95,18.95,32620.0
2019-08-09 15:20:00,18.95,18.95,18.93,18.94,49000.0,18.95,18.95,18.93,18.94,49000.0
2019-08-09 15:25:00,18.94,18.95,18.93,18.95,38868.0,18.94,18.95,18.93,18.95,38868.0
2019-08-09 15:30:00,18.94,18.95,18.93,18.93,80800.0,18.94,18.95,18.93,18.93,80800.0
2019-08-09 15:35:00,18.93,18.95,18.93,18.93,62976.0,18.93,18.95,18.93,18.93,62976.0
2019-08-09 15:40:00,18.94,18.94,18.93,18.93,63600.0,18.94,18.94,18.93,18.93,63600.0
2019-08-09 15:45:00,18.93,18.94,18.93,18.93,69836.0,18.93,18.94,18.93,18.93,69836.0
2019-08-09 15:50:00,18.92,18.93,18.91,18.93,62508.0,18.92,18.93,18.91,18.93,62508.0
2019-08-09 15:55:00,18.92,18.93,18.88,18.91,216436.0,18.92,18.93,18.88,18.91,216436.0
2019-08-12 09:30:00,18.76,18.86,18.76,18.76,78020.0,18.76,18.86,18.76,18.76,78020.0
2019-08-12 09:35:00,18.76,18.77,18.66,18.74,37008.0,18.76,18.77,18.66,18.74,37008.0
2019-08-12 09:40:00,18.77,18.77,18.73,18.75,11200.0,18.77,18.77,18.73,18.75,11200.0
2019-08-12 09:45:00,18.76,18.79,18.76,18.78,58628.0,18.76,18.79,18.76,18.78,58628.0
2019-08-12 09:50:00,18.78,18.79,18.77,18.78,37816.0,18.78,18.79,18.77,18.78,37816.0
2019-08-12 09:55:00,18.79,18.79,18.77,18.79,9600.0,18.79,18.79,18.77,18.79,9600.0
2019-08-12 10:00:00,18.81,18.82,18.78,18.79,32220.0,18.81,18.82,18.78,18.79,32220.0
2019-08-12 10:05:00,18.78,18.79,18.77,18.79,10800.0,18.78,18.79,18.77,18.79,10800.0
2019-08-12 10:10:00,18.79,18.82,18.79,18.81,35904.0,18.79,18.82,18.79,18.81,35904.0
2019-08-12 10:15:00,18.81,18.87,18.81,18.87,15200.0,18.81,18.87,18.81,18.87,15200.0
2019-08-12 10:20:00,18.89,18.89,18.83,18.84,73904.0,18.89,18.89,18.83,18.84,73904.0
2019-08-12 10:25:00,18.84,18.86,18.84,18.85,25872.0,18.84,18.86,18.84,18.85,25872.0
2019-08-12 10:30:00,18.85,18.88,18.85,18.86,13080.0,18.85,18.88,18.85,18.86,13080.0
2019-08-12 10:35:00,18.86,18.86,18.85,18.86,24076.0,18.86,18.86,18.85,18.86,24076.0
2019-08-12 10:40:00,18.86,18.87,18.84,18.85,28100.0,18.86,18.87,18.84,18.85,28100.0
2019-08-12 10:45:00,18.85,18.85,18.83,18.84,31640.0,18.85,18.85,18.83,18.84,31640.0
2019-08-12 10:50:00,18.84,18.85,18.84,18.85,49596.0,18.84,18.85,18.84,18.85,49596.0
2019-08-12 10:55:00,18.85,18.85,18.84,18.84,21652.0,18.85,18.85,18.84,18.84,21652.0
2019-08-12 11:00:00,18.84,18.85,18.81,18.82,13800.0,18.84,18.85,18.81,18.82,13800.0
2019-08-12 11:05:00,18.82,18.82,18.8,18.8,23920.0,18.82,18.82,18.8,18.8,23920.0
2019-08-12 11:10:00,18.79,18.79,18.77,18.77,22860.0,18.79,18.79,18.77,18.77,22860.0
2019-08-12 11:15:00,18.77,18.81,18.77,18.8,20912.0,18.77,18.81,18.77,18.8,20912.0
2019-08-12 11:20:00,18.81,18.82,18.8,18.82,21588.0,18.81,18.82,18.8,18.82,21588.0
2019-08-12 11:25:00,18.81,18.83,18.81,18.82,20208.0,18.81,18.83,18.81,18.82,20208.0
2019-08-12 11:30:00,18.82,18.84,18.79,18.79,17324.0,18.82,18.84,18.79,18.79,17324.0
2019-08-12 11:35:00,18.79,18.82,18.79,18.81,53556.0,18.79,18.82,18.79,18.81,53556.0
2019-08-12 11:40:00,18.81,18.83,18.8,18.83,16124.0,18.81,18.83,18.8,18.83,16124.0
2019-08-12 11:45:00,18.84,18.86,18.84,18.85,83232.0,18.84,18.86,18.84,18.85,83232.0
2019-08-12 11:50:00,18.85,18.86,18.84,18.84,33520.0,18.85,18.86,18.84,18.84,33520.0
2019-08-12 11:55:00,18.84,18.85,18.84,18.84,16900.0,18.84,18.85,18.84,18.84,16900.0
2019-08-12 12:00:00,18.84,18.84,18.82,18.84,20800.0,18.84,18.84,18.82,18.84,20800.0
2019-08-12 12:05:00,18.83,18.86,18.83,18.85,20000.0,18.83,18.86,18.83,18.85,20000.0
2019-08-12 12:10:00,18.85,18.86,18.85,18.85,18876.0,18.85,18.86,18.85,18.85,18876.0
2019-08-12 12:15:00,18.85,18.86,18.85,18.85,13600.0,18.85,18.86,18.85,18.85,13600.0
2019-08-12 12:20:00,18.86,18.86,18.86,18.86,10500.0,18.86,18.86,18.86,18.86,10500.0
2019-08-12 12:25:00,18.86,18.89,18.86,18.89,21608.0,18.86,18.89,18.86,18.89,21608.0
2019-08-12 12:30:00,18.89,18.91,18.88,18.89,59980.0,18.89,18.91,18.88,18.89,59980.0
2019-08-12 12:35:00,18.88,18.89,18.87,18.88,81360.0,18.88,18.89,18.87,18.88,81360.0
2019-08-12 12:40:00,18.88,18.88,18.85,18.85,17512.0,18.88,18.88,18.85,18.85,17512.0
2019-08-12 12:45:00,18.85,18.86,18.84,18.85,10400.0,18.85,18.86,18.84,18.85,10400.0
2019-08-12 12:50:00,18.85,18.85,18.83,18.84,8496.0,18.85,18.85,18.83,18.84,8496.0
2019-08-12 12:55:00,18.83,18.86,18.83,18.85,18624.0,18.83,18.86,18.83,18.85,18624.0
2019-08-12 13:00:00,18.86,18.86,18.85,18.86,10332.0,18.86,18.86,18.85,18.86,10332.0
2019-08-12 13:05:00,18.86,18.88,18.86,18.86,54352.0,18.86,18.88,18.86,18.86,54352.0
2019-08-12 13:10:00,18.86,18.86,18.85,18.86,45900.0,18.86,18.86,18.85,18.86,45900.0
2019-08-12 13:15:00,18.86,18.87,18.84,18.84,20460.0,18.86,18.87,18.84,18.84,20460.0
2019-08-12 13:20:00,18.85,18.88,18.84,18.87,55940.0,18.85,18.88,18.84,18.87,55940.0
2019-08-12 13:25:00,18.87,18.89,18.87,18.88,18800.0,18.87,18.89,18.87,18.88,18800.0
2019-08-12 13:30:00,18.88,18.88,18.86,18.88,14404.0,18.88,18.88,18.86,18.88,14404.0
2019-08-12 13:35:00,18.87,18.88,18.86,18.87,30164.0,18.87,18.88,18.86,18.87,30164.0
2019-08-12 13:40:00,18.87,18.88,18.85,18.85,30036.0,18.87,18.88,18.85,18.85,30036.0
2019-08-12 13:45:00,18.85,18.86,18.84,18.86,15912.0,18.85,18.86,18.84,18.86,15912.0
2019-08-12 13:50:00,18.85,18.87,18.84,18.86,14352.0,18.85,18.87,18.84,18.86,14352.0
2019-08-12 13:55:00,18.86,18.89,18.86,18.88,29356.0,18.86,18.89,18.86,18.88,29356.0
2019-08-12 14:00:00,18.88,18.88,18.86,18.87,39132.0,18.88,18.88,18.86,18.87,39132.0
2019-08-12 14:05:00,18.87,18.89,18.87,18.88,27268.0,18.87,18.89,18.87,18.88,27268.0
2019-08-12 14:10:00,18.88,18.9,18.88,18.9,25748.0,18.88,18.9,18.88,18.9,25748.0
2019-08-12 14:15:00,18.9,18.9,18.86,18.86,42180.0,18.9,18.9,18.86,18.86,42180.0
2019-08-12 14:20:00,18.86,18.86,18.82,18.83,27864.0,18.86,18.86,18.82,18.83,27864.0
2019-08-12 14:25:00,18.83,18.85,18.83,18.83,46600.0,18.83,18.85,18.83,18.83,46600.0
2019-08-12 14:30:00,18.83,18.85,18.79,18.8,75880.0,18.83,18.85,18.79,18.8,75880.0
2019-08-12 14:35:00,18.8,18.82,18.79,18.8,56428.0,18.8,18.82,18.79,18.8,56428.0
2019-08-12 14:40:00,18.8,18.8,18.75,18.75,40216.0,18.8,18.8,18.75,18.75,40216.0
2019-08-12 14:45:00,18.75,18.77,18.7,18.7,60184.0,18.75,18.77,18.7,18.7,60184.0
2019-08-12 14:50:00,18.7,18.74,18.7,18.72,31096.0,18.7,18.74,18.7,18.72,31096.0
2019-08-12 14:55:00,18.72,18.73,18.71,18.71,35400.0,18.72,18.73,18.71,18.71,35400.0
2019-08-12 15:00:00,18.73,18.77,18.73,18.75,34792.0,18.73,18.77,18.73,18.75,34792.0
2019-08-12 15:05:00,18.76,18.76,18.72,18.74,40796.0,18.76,18.76,18.72,18.74,40796.0
2019-08-12 15:10:00,18.74,18.74,18.73,18.73,35120.0,18.74,18.74,18.73,18.73,35120.0
2019-08-12 15:15:00,18.74,18.75,18.73,18.73,46760.0,18.74,18.75,18.73,18.73,46760.0
2019-08-12 15:20:00,18.73,18.75,18.72,18.75,36504.0,18.73,18.75,18.72,18.75,36504.0
2019-08-12 15:25:00,18.75,18.77,18.74,18.77,25236.0,18.75,18.77,18.74,18.77,25236.0
2019-08-12 15:30:00,18.77,18.79,18.77,18.79,42208.0,18.77,18.79,18.77,18.79,42208.0
2019-08-12 15:35:00,18.79,18.8,18.78,18.8,40096.0,18.79,18.8,18.78,18.8,40096.0
2019-08-12 15:40:00,18.81,18.81,18.8,18.81,47628.0,18.81,18.81,18.8,18.81,47628.0
2019-08-12 15:45:00,18.81,18.83,18.79,18.79,35872.0,18.81,18.83,18.79,18.79,35872.0
2019-08-12 15:50:00,18.79,18.81,18.79,18.81,77824.0,18.79,18.81,18.79,18.81,77824.0
2019-08-12 15:55:00,18.81,18.84,18.81,18.82,207436.0,18.81,18.84,18.81,18.82,207436.0
2019-08-13 09:30:00,18.74,18.74,18.6,18.74,69448.0,18.74,18.74,18.6,18.74,69448.0
2019-08-13 09:35:00,18.75,18.87,18.75,18.84,58512.0,18.75,18.87,18.75,18.84,58512.0
2019-08-13 09:40:00,18.84,18.84,18.78,18.84,50136.0,18.84,18.84,18.78,18.84,50136.0
2019-08-13 09:45:00,18.84,18.96,18.84,18.93,130960.0,18.84,18.96,18.84,18.93,130960.0
2019-08-13 09:50:00,18.91,18.96,18.87,18.94,17096.0,18.91,18.96,18.87,18.94,17096.0
2019-08-13 09:55:00,18.96,18.99,18.92,18.98,29624.0,18.96,18.99,18.92,18.98,29624.0
2019-08-13 10:00:00,18.96,18.96,18.93,18.95,42616.0,18.96,18.96,18.93,18.95,42616.0
2019-08-13 10:05:00,18.95,18.97,18.91,18.95,12604.0,18.95,18.97,18.91,18.95,12604.0
2019-08-13 10:10:00,18.94,18.97,18.9,18.96,19120.0,18.94,18.97,18.9,18.96,19120.0
2019-08-13 10:15:00,18.96,19.0,18.93,19.0,153992.0,18.96,19.0,18.93,19.0,153992.0
2019-08-13 10:20:00,19.0,19.0,18.96,18.96,112024.0,19.0,19.0,18.96,18.96,112024.0
2019-08-13 10:25:00,18.96,19.02,18.95,19.0,146252.0,18.96,19.02,18.95,19.0,146252.0
2019-08-13 10:30:00,19.02,19.06,19.0,19.0,66588.0,19.02,19.06,19.0,19.0,66588.0
2019-08-13 10:35:00,19.01,19.02,18.99,18.99,31904.0,19.01,19.02,18.99,18.99,31904.0
2019-08-13 10:40:00,19.0,19.0,18.95,18.99,40904.0,19.0,19.0,18.95,18.99,40904.0
2019-08-13 10:45:00,18.99,19.01,18.98,18.98,23872.0,18.99,19.01,18.98,18.98,23872.0
2019-08-13 10:50:00,19.0,19.0,18.97,18.97,44896.0,19.0,19.0,18.97,18.97,44896.0
2019-08-13 10:55:00,18.96,18.98,18.93,18.94,48408.0,18.96,18.98,18.93,18.94,48408.0
2019-08-13 11:00:00,18.93,19.0,18.92,19.0,56580.0,18.93,19.0,18.92,19.0,56580.0
2019-08-13 11:05:00,19.0,19.03,18.98,19.03,82108.0,19.0,19.03,18.98,19.03,82108.0
2019-08-13 11:10:00,19.02,19.05,19.01,19.03,18752.0,19.02,19.05,19.01,19.03,18752.0
2019-08-13 11:15:00,19.03,19.03,18.98,18.98,17384.0,19.03,19.03,18.98,18.98,17384.0
2019-08-13 11:20:00,18.99,19.01,18.99,19.0,27832.0,18.99,19.01,18.99,19.0,27832.0
2019-08-13 11:25:00,18.98,18.99,18.97,18.98,61248.0,18.98,18.99,18.97,18.98,61248.0
2019-08-13 11:30:00,18.97,18.98,18.95,18.97,27320.0,18.97,18.98,18.95,18.97,27320.0
2019-08-13 11:35:00,18.98,19.0,18.98,19.0,90156.0,18.98,19.0,18.98,19.0,90156.0
2019-08-13 11:40:00,19.01,19.06,19.01,19.05,20400.0,19.01,19.06,19.01,19.05,20400.0
2019-08-13 11:45:00,19.06,19.06,19.04,19.04,32424.0,19.06,19.06,19.04,19.04,32424.0
2019-08-13 11:50:00,19.05,19.05,19.02,19.03,45520.0,19.05,19.05,19.02,19.03,45520.0
2019-08-13 11:55:00,19.03,19.09,19.02,19.09,47652.0,19.03,19.09,19.02,19.09,47652.0
2019-08-13 12:00:00,19.09,19.13,19.09,19.13,20420.0,19.09,19.13,19.09,19.13,20420.0
2019-08-13 12:05:00,19.11,19.17,19.11,19.17,47812.0,19.11,19.17,19.11,19.17,47812.0
2019-08-13 12:10:00,19.18,19.2,19.16,19.2,26380.0,19.18,19.2,19.16,19.2,26380.0
2019-08-13 12:15:00,19.21,19.21,19.17,19.17,50020.0,19.21,19.21,19.17,19.17,50020.0
2019-08-13 12:20:00,19.17,19.19,19.16,19.18,41156.0,19.17,19.19,19.16,19.18,41156.0
2019-08-13 12:25:00,19.17,19.18,19.15,19.15,24440.0,19.17,19.18,19.15,19.15,24440.0
2019-08-13 12:30:00,19.15,19.15,19.13,19.14,13200.0,19.15,19.15,19.13,19.14,13200.0
2019-08-13 12:35:00,19.15,19.17,19.15,19.16,15768.0,19.15,19.17,19.15,19.16,15768.0
2019-08-13 12:40:00,19.15,19.15,19.13,19.14,29196.0,19.15,19.15,19.13,19.14,29196.0
2019-08-13 12:45:00,19.14,19.16,19.14,19.14,9524.0,19.14,19.16,19.14,19.14,9524.0
2019-08-13 12:50:00,19.15,19.16,19.13,19.13,26796.0,19.15,19.16,19.13,19.13,26796.0
2019-08-13 12:55:00,19.11,19.15,19.11,19.15,17400.0,19.11,19.15,19.11,19.15,17400.0
2019-08-13 13:00:00,19.14,19.18,19.12,19.18,34728.0,19.14,19.18,19.12,19.18,34728.0
2019-08-13 13:05:00,19.17,19.19,19.17,19.18,36492.0,19.17,19.19,19.17,19.18,36492.0
2019-08-13 13:10:00,19.18,19.19,19.17,19.18,74152.0,19.18,19.19,19.17,19.18,74152.0
2019-08-13 13:15:00,19.19,19.19,19.13,19.13,39208.0,19.19,19.19,19.13,19.13,39208.0
2019-08-13 13:20:00,19.11,19.15,19.11,19.14,29648.0,19.11,19.15,19.11,19.14,29648.0
2019-08-13 13:25:00,19.15,19.17,19.15,19.17,15280.0,19.15,19.17,19.15,19.17,15280.0
2019-08-13 13:30:00,19.16,19.18,19.16,19.18,11292.0,19.16,19.18,19.16,19.18,11292.0
2019-08-13 13:35:00,19.18,19.19,19.17,19.17,13392.0,19.18,19.19,19.17,19.17,13392.0
2019-08-13 13:40:00,19.17,19.18,19.16,19.18,58604.0,19.17,19.18,19.16,19.18,58604.0
2019-08-13 13:45:00,19.19,19.19,19.17,19.17,28816.0,19.19,19.19,19.17,19.17,28816.0
2019-08-13 13:50:00,19.17,19.18,19.17,19.17,9376.0,19.17,19.18,19.17,19.17,9376.0
2019-08-13 13:55:00,19.17,19.18,19.16,19.17,15184.0,19.17,19.18,19.16,19.17,15184.0
2019-08-13 14:00:00,19.17,19.18,19.14,19.16,30624.0,19.17,19.18,19.14,19.16,30624.0
2019-08-13 14:05:00,19.16,19.18,19.15,19.17,16236.0,19.16,19.18,19.15,19.17,16236.0
2019-08-13 14:10:00,19.17,19.18,19.16,19.18,13020.0,19.17,19.18,19.16,19.18,13020.0
2019-08-13 14:15:00,19.18,19.19,19.18,19.18,24200.0,19.18,19.19,19.18,19.18,24200.0
2019-08-13 14:20:00,19.18,19.19,19.18,19.18,16796.0,19.18,19.19,19.18,19.18,16796.0
2019-08-13 14:25:00,19.18,19.19,19.18,19.19,48764.0,19.18,19.19,19.18,19.19,48764.0
2019-08-13 14:30:00,19.19,19.2,19.17,19.19,40876.0,19.19,19.2,19.17,19.19,40876.0
2019-08-13 14:35:00,19.19,19.19,19.16,19.17,26112.0,19.19,19.19,19.16,19.17,26112.0
2019-08-13 14:40:00,19.18,19.18,19.16,19.17,12492.0,19.18,19.18,19.16,19.17,12492.0
2019-08-13 14:45:00,19.17,19.17,19.15,19.17,9588.0,19.17,19.17,19.15,19.17,9588.0
2019-08-13 14:50:00,19.16,19.18,19.16,19.17,37200.0,19.16,19.18,19.16,19.17,37200.0
2019-08-13 14:55:00,19.17,19.18,19.15,19.16,11920.0,19.17,19.18,19.15,19.16,11920.0
2019-08-13 15:00:00,19.15,19.16,19.13,19.14,38812.0,19.15,19.16,19.13,19.14,38812.0
2019-08-13 15:05:00,19.13,19.14,19.13,19.14,17124.0,19.13,19.14,19.13,19.14,17124.0
2019-08-13 15:10:00,19.14,19.14,19.1,19.11,99436.0,19.14,19.14,19.1,19.11,99436.0
2019-08-13 15:15:00,19.11,19.12,19.09,19.11,77300.0,19.11,19.12,19.09,19.11,77300.0
2019-08-13 15:20:00,19.11,19.14,19.1,19.14,109640.0,19.11,19.14,19.1,19.14,109640.0
2019-08-13 15:25:00,19.14,19.14,19.12,19.13,62596.0,19.14,19.14,19.12,19.13,62596.0
2019-08-13 15:30:00,19.13,19.13,19.11,19.11,27164.0,19.13,19.13,19.11,19.11,27164.0
2019-08-13 15:35:00,19.12,19.13,19.12,19.12,29304.0,19.12,19.13,19.12,19.12,29304.0
2019-08-13 15:40:00,19.12,19.12,19.1,19.1,56200.0,19.12,19.12,19.1,19.1,56200.0
2019-08-13 15:45:00,19.1,19.11,19.09,19.1,45544.0,19.1,19.11,19.09,19.1,45544.0
2019-08-13 15:50:00,19.11,19.12,19.1,19.1,114560.0,19.11,19.12,19.1,19.1,114560.0
2019-08-13 15:55:00,19.1,19.1,19.06,19.08,390896.0,19.1,19.1,19.06,19.08,390896.0
2019-08-14 09:30:00,18.85,18.85,18.72,18.81,61380.0,18.85,18.85,18.72,18.81,61380.0
2019-08-14 09:35:00,18.86,18.87,18.82,18.85,26752.0,18.86,18.87,18.82,18.85,26752.0
2019-08-14 09:40:00,18.84,18.86,18.8,18.8,21164.0,18.84,18.86,18.8,18.8,21164.0
2019-08-14 09:45:00,18.8,18.8,18.72,18.75,30248.0,18.8,18.8,18.72,18.75,30248.0
2019-08-14 09:50:00,18.73,18.8,18.73,18.8,15924.0,18.73,18.8,18.73,18.8,15924.0
2019-08-14 09:55:00,18.78,18.84,18.78,18.82,18140.0,18.78,18.84,18.78,18.82,18140.0
2019-08-14 10:00:00,18.82,18.83,18.78,18.78,14560.0,18.82,18.83,18.78,18.78,14560.0
2019-08-14 10:05:00,18.78,18.84,18.78,18.84,15080.0,18.78,18.84,18.78,18.84,15080.0
2019-08-14 10:10:00,18.84,18.86,18.84,18.86,16624.0,18.84,18.86,18.84,18.86,16624.0
2019-08-14 10:15:00,18.86,18.89,18.85,18.85,22032.0,18.86,18.89,18.85,18.85,22032.0
2019-08-14 10:20:00,18.85,18.88,18.85,18.87,14636.0,18.85,18.88,18.85,18.87,14636.0
2019-08-14 10:25:00,18.87,18.89,18.85,18.85,9368.0,18.87,18.89,18.85,18.85,9368.0
2019-08-14 10:30:00,18.84,18.85,18.8,18.82,23328.0,18.84,18.85,18.8,18.82,23328.0
2019-08-14 10:35:00,18.81,18.81,18.8,18.8,5640.0,18.81,18.81,18.8,18.8,5640.0
2019-08-14 10:40:00,18.8,18.84,18.8,18.84,7632.0,18.8,18.84,18.8,18.84,7632.0
2019-08-14 10:45:00,18.84,18.84,18.8,18.81,11556.0,18.84,18.84,18.8,18.81,11556.0
2019-08-14 10:50:00,18.82,18.83,18.81,18.83,7568.0,18.82,18.83,18.81,18.83,7568.0
2019-08-14 10:55:00,18.82,18.82,18.79,18.79,12544.0,18.82,18.82,18.79,18.79,12544.0
2019-08-14 11:00:00,18.79,18.79,18.72,18.73,24620.0,18.79,18.79,18.72,18.73,24620.0
2019-08-14 11:05:00,18.72,18.76,18.72,18.74,15308.0,18.72,18.76,18.72,18.74,15308.0
2019-08-14 11:10:00,18.74,18.74,18.73,18.73,13408.0,18.74,18.74,18.73,18.73,13408.0
2019-08-14 11:15:00,18.72,18.72,18.69,18.71,8800.0,18.72,18.72,18.69,18.71,8800.0
2019-08-14 11:20:00,18.71,18.73,18.71,18.72,29688.0,18.71,18.73,18.71,18.72,29688.0
2019-08-14 11:25:00,18.72,18.72,18.7,18.7,9388.0,18.72,18.72,18.7,18.7,9388.0
2019-08-14 11:30:00,18.71,18.74,18.71,18.74,16288.0,18.71,18.74,18.71,18.74,16288.0
2019-08-14 11:35:00,18.73,18.73,18.7,18.72,36236.0,18.73,18.73,18.7,18.72,36236.0
2019-08-14 11:40:00,18.72,18.72,18.68,18.7,20932.0,18.72,18.72,18.68,18.7,20932.0
2019-08-14 11:45:00,18.68,18.68,18.65,18.66,39220.0,18.68,18.68,18.65,18.66,39220.0
2019-08-14 11:50:00,18.67,18.68,18.66,18.67,7104.0,18.67,18.68,18.66,18.67,7104.0
2019-08-14 11:55:00,18.67,18.67,18.65,18.67,7004.0,18.67,18.67,18.65,18.67,7004.0
2019-08-14 12:00:00,18.67,18.67,18.64,18.64,13488.0,18.67,18.67,18.64,18.64,13488.0
2019-08-14 12:05:00,18.65,18.65,18.64,18.64,9436.0,18.65,18.65,18.64,18.64,9436.0
2019-08-14 12:10:00,18.63,18.65,18.62,18.65,4100.0,18.63,18.65,18.62,18.65,4100.0
2019-08-14 12:15:00,18.64,18.66,18.64,18.65,24872.0,18.64,18.66,18.64,18.65,24872.0
2019-08-14 12:20:00,18.65,18.67,18.65,18.67,11372.0,18.65,18.67,18.65,18.67,11372.0
2019-08-14 12:25:00,18.68,18.68,18.65,18.66,21504.0,18.68,18.68,18.65,18.66,21504.0
2019-08-14 12:30:00,18.68,18.69,18.68,18.68,5256.0,18.68,18.69,18.68,18.68,5256.0
2019-08-14 12:35:00,18.68,18.68,18.67,18.67,10000.0,18.68,18.68,18.67,18.67,10000.0
2019-08-14 12:40:00,18.67,18.67,18.64,18.64,12800.0,18.67,18.67,18.64,18.64,12800.0
2019-08-14 12:45:00,18.65,18.66,18.62,18.62,16540.0,18.65,18.66,18.62,18.62,16540.0
2019-08-14 12:50:00,18.61,18.62,18.6,18.61,19720.0,18.61,18.62,18.6,18.61,19720.0
2019-08-14 12:55:00,18.6,18.6,18.59,18.6,36188.0,18.6,18.6,18.59,18.6,36188.0
2019-08-14 13:00:00,18.59,18.6,18.58,18.58,16196.0,18.59,18.6,18.58,18.58,16196.0
2019-08-14 13:05:00,18.58,18.59,18.57,18.58,20096.0,18.58,18.59,18.57,18.58,20096.0
2019-08-14 13:10:00,18.59,18.59,18.57,18.59,13380.0,18.59,18.59,18.57,18.59,13380.0
2019-08-14 13:15:00,18.58,18.59,18.56,18.57,33476.0,18.58,18.59,18.56,18.57,33476.0
2019-08-14 13:20:00,18.57,18.57,18.56,18.57,20576.0,18.57,18.57,18.56,18.57,20576.0
2019-08-14 13:25:00,18.58,18.63,18.58,18.6,43592.0,18.58,18.63,18.58,18.6,43592.0
2019-08-14 13:30:00,18.6,18.64,18.6,18.64,39612.0,18.6,18.64,18.6,18.64,39612.0
2019-08-14 13:35:00,18.64,18.68,18.64,18.67,21216.0,18.64,18.68,18.64,18.67,21216.0
2019-08-14 13:40:00,18.67,18.68,18.67,18.68,12508.0,18.67,18.68,18.67,18.68,12508.0
2019-08-14 13:45:00,18.67,18.68,18.65,18.66,59524.0,18.67,18.68,18.65,18.66,59524.0
2019-08-14 13:50:00,18.66,18.69,18.66,18.68,26076.0,18.66,18.69,18.66,18.68,26076.0
2019-08-14 13:55:00,18.68,18.68,18.66,18.67,26168.0,18.68,18.68,18.66,18.67,26168.0
2019-08-14 14:00:00,18.67,18.68,18.64,18.64,13552.0,18.67,18.68,18.64,18.64,13552.0
2019-08-14 14:05:00,18.64,18.66,18.63,18.66,36520.0,18.64,18.66,18.63,18.66,36520.0
2019-08-14 14:10:00,18.66,18.7,18.66,18.67,52372.0,18.66,18.7,18.66,18.67,52372.0
2019-08-14 14:15:00,18.67,18.69,18.67,18.69,8800.0,18.67,18.69,18.67,18.69,8800.0
2019-08-14 14:20:00,18.68,18.69,18.65,18.66,28128.0,18.68,18.69,18.65,18.66,28128.0
2019-08-14 14:25:00,18.66,18.66,18.64,18.64,15044.0,18.66,18.66,18.64,18.64,15044.0
2019-08-14 14:30:00,18.63,18.64,18.6,18.6,16924.0,18.63,18.64,18.6,18.6,16924.0
2019-08-14 14:35:00,18.6,18.61,18.59,18.59,14668.0,18.6,18.61,18.59,18.59,14668.0
2019-08-14 14:40:00,18.59,18.59,18.57,18.58,16964.0,18.59,18.59,18.57,18.58,16964.0
2019-08-14 14:45:00,18.59,18.6,18.57,18.57,17456.0,18.59,18.6,18.57,18.57,17456.0
2019-08-14 14:50:00,18.57,18.59,18.56,18.59,14116.0,18.57,18.59,18.56,18.59,14116.0
2019-08-14 14:55:00,18.6,18.61,18.59,18.59,12580.0,18.6,18.61,18.59,18.59,12580.0
2019-08-14 15:00:00,18.58,18.65,18.58,18.63,17224.0,18.58,18.65,18.58,18.63,17224.0
2019-08-14 15:05:00,18.64,18.64,18.61,18.63,17304.0,18.64,18.64,18.61,18.63,17304.0
2019-08-14 15:10:00,18.64,18.67,18.63,18.64,20808.0,18.64,18.67,18.63,18.64,20808.0
2019-08-14 15:15:00,18.64,18.64,18.6,18.6,23448.0,18.64,18.64,18.6,18.6,23448.0
2019-08-14 15:20:00,18.6,18.6,18.56,18.56,30924.0,18.6,18.6,18.56,18.56,30924.0
2019-08-14 15:25:00,18.56,18.64,18.56,18.61,58964.0,18.56,18.64,18.56,18.61,58964.0
2019-08-14 15:30:00,18.6,18.6,18.56,18.59,46664.0,18.6,18.6,18.56,18.59,46664.0
2019-08-14 15:35:00,18.59,18.6,18.57,18.59,47500.0,18.59,18.6,18.57,18.59,47500.0
2019-08-14 15:40:00,18.6,18.61,18.57,18.6,54164.0,18.6,18.61,18.57,18.6,54164.0
2019-08-14 15:45:00,18.61,18.64,18.59,18.61,54616.0,18.61,18.64,18.59,18.61,54616.0
2019-08-14 15:50:00,18.6,18.64,18.6,18.64,52764.0,18.6,18.64,18.6,18.64,52764.0
2019-08-14 15:55:00,18.64,18.64,18.56,18.58,151500.0,18.64,18.64,18.56,18.58,151500.0
2019-08-15 09:30:00,18.66,18.67,18.58,18.64,44044.0,18.66,18.67,18.58,18.64,44044.0
2019-08-15 09:35:00,18.62,18.67,18.59,18.59,12764.0,18.62,18.67,18.59,18.59,12764.0
2019-08-15 09:40:00,18.6,18.63,18.58,18.62,43448.0,18.6,18.63,18.58,18.62,43448.0
2019-08-15 09:45:00,18.63,18.66,18.61,18.65,33200.0,18.63,18.66,18.61,18.65,33200.0
2019-08-15 09:50:00,18.63,18.65,18.62,18.63,14400.0,18.63,18.65,18.62,18.63,14400.0
2019-08-15 09:55:00,18.64,18.65,18.6,18.61,11600.0,18.64,18.65,18.6,18.61,11600.0
2019-08-15 10:00:00,18.62,18.64,18.59,18.61,52888.0,18.62,18.64,18.59,18.61,52888.0
2019-08-15 10:05:00,18.6,18.61,18.59,18.61,26528.0,18.6,18.61,18.59,18.61,26528.0
2019-08-15 10:10:00,18.6,18.64,18.6,18.61,35744.0,18.6,18.64,18.6,18.61,35744.0
2019-08-15 10:15:00,18.63,18.64,18.61,18.64,17168.0,18.63,18.64,18.61,18.64,17168.0
2019-08-15 10:20:00,18.63,18.66,18.63,18.66,34684.0,18.63,18.66,18.63,18.66,34684.0
2019-08-15 10:25:00,18.66,18.68,18.64,18.64,30896.0,18.66,18.68,18.64,18.64,30896.0
2019-08-15 10:30:00,18.61,18.63,18.58,18.63,16884.0,18.61,18.63,18.58,18.63,16884.0
2019-08-15 10:35:00,18.64,18.66,18.63,18.65,21448.0,18.64,18.66,18.63,18.65,21448.0
2019-08-15 10:40:00,18.63,18.67,18.62,18.67,12532.0,18.63,18.67,18.62,18.67,12532.0
2019-08-15 10:45:00,18.67,18.68,18.65,18.66,58436.0,18.67,18.68,18.65,18.66,58436.0
2019-08-15 10:50:00,18.67,18.7,18.65,18.69,27444.0,18.67,18.7,18.65,18.69,27444.0
2019-08-15 10:55:00,18.68,18.68,18.67,18.67,21012.0,18.68,18.68,18.67,18.67,21012.0
2019-08-15 11:00:00,18.66,18.66,18.64,18.64,48372.0,18.66,18.66,18.64,18.64,48372.0
2019-08-15 11:05:00,18.64,18.64,18.61,18.61,9892.0,18.64,18.64,18.61,18.61,9892.0
2019-08-15 11:10:00,18.61,18.66,18.6,18.65,32472.0,18.61,18.66,18.6,18.65,32472.0
2019-08-15 11:15:00,18.65,18.66,18.64,18.65,22696.0,18.65,18.66,18.64,18.65,22696.0
2019-08-15 11:20:00,18.64,18.67,18.62,18.67,14256.0,18.64,18.67,18.62,18.67,14256.0
2019-08-15 11:25:00,18.65,18.67,18.65,18.66,29784.0,18.65,18.67,18.65,18.66,29784.0
2019-08-15 11:30:00,18.67,18.67,18.65,18.66,24404.0,18.67,18.67,18.65,18.66,24404.0
2019-08-15 11:35:00,18.66,18.67,18.65,18.66,25200.0,18.66,18.67,18.65,18.66,25200.0
2019-08-15 11:40:00,18.66,18.66,18.65,18.66,14240.0,18.66,18.66,18.65,18.66,14240.0
2019-08-15 11:45:00,18.67,18.67,18.63,18.64,17528.0,18.67,18.67,18.63,18.64,17528.0
2019-08-15 11:50:00,18.64,18.66,18.64,18.66,18512.0,18.64,18.66,18.64,18.66,18512.0
2019-08-15 11:55:00,18.64,18.68,18.64,18.68,21128.0,18.64,18.68,18.64,18.68,21128.0
2019-08-15 12:00:00,18.68,18.68,18.66,18.66,30976.0,18.68,18.68,18.66,18.66,30976.0
2019-08-15 12:05:00,18.67,18.67,18.65,18.66,30300.0,18.67,18.67,18.65,18.66,30300.0
2019-08-15 12:10:00,18.66,18.67,18.65,18.66,34520.0,18.66,18.67,18.65,18.66,34520.0
2019-08-15 12:15:00,18.66,18.67,18.66,18.67,11552.0,18.66,18.67,18.66,18.67,11552.0
2019-08-15 12:20:00,18.67,18.69,18.67,18.68,16980.0,18.67,18.69,18.67,18.68,16980.0
2019-08-15 12:25:00,18.69,18.7,18.68,18.68,17528.0,18.69,18.7,18.68,18.68,17528.0
2019-08-15 12:30:00,18.68,18.68,18.64,18.68,64432.0,18.68,18.68,18.64,18.68,64432.0
2019-08-15 12:35:00,18.68,18.7,18.65,18.65,16464.0,18.68,18.7,18.65,18.65,16464.0
2019-08-15 12:40:00,18.65,18.66,18.65,18.65,22320.0,18.65,18.66,18.65,18.65,22320.0
2019-08-15 12:45:00,18.66,18.66,18.64,18.65,14800.0,18.66,18.66,18.64,18.65,14800.0
2019-08-15 12:50:00,18.66,18.67,18.64,18.64,7232.0,18.66,18.67,18.64,18.64,7232.0
2019-08-15 12:55:00,18.65,18.65,18.65,18.65,5804.0,18.65,18.65,18.65,18.65,5804.0
2019-08-15 13:00:00,18.65,18.66,18.64,18.66,18020.0,18.65,18.66,18.64,18.66,18020.0
2019-08-15 13:05:00,18.66,18.67,18.65,18.66,9376.0,18.66,18.67,18.65,18.66,9376.0
2019-08-15 13:10:00,18.65,18.66,18.64,18.64,6424.0,18.65,18.66,18.64,18.64,6424.0
2019-08-15 13:15:00,18.64,18.68,18.64,18.67,66152.0,18.64,18.68,18.64,18.67,66152.0
2019-08-15 13:20:00,18.68,18.68,18.66,18.68,48876.0,18.68,18.68,18.66,18.68,48876.0
2019-08-15 13:25:00,18.68,18.68,18.64,18.65,22120.0,18.68,18.68,18.64,18.65,22120.0
2019-08-15 13:30:00,18.65,18.67,18.65,18.67,9808.0,18.65,18.67,18.65,18.67,9808.0
2019-08-15 13:35:00,18.66,18.66,18.64,18.66,9200.0,18.66,18.66,18.64,18.66,9200.0
2019-08-15 13:40:00,18.65,18.65,18.62,18.63,28808.0,18.65,18.65,18.62,18.63,28808.0
2019-08-15 13:45:00,18.62,18.62,18.59,18.59,39444.0,18.62,18.62,18.59,18.59,39444.0
2019-08-15 13:50:00,18.6,18.61,18.56,18.57,45304.0,18.6,18.61,18.56,18.57,45304.0
2019-08-15 13:55:00,18.56,18.58,18.54,18.54,40420.0,18.56,18.58,18.54,18.54,40420.0
2019-08-15 14:00:00,18.54,18.58,18.54,18.56,60868.0,18.54,18.58,18.54,18.56,60868.0
2019-08-15 14:05:00,18.56,18.61,18.56,18.6,26220.0,18.56,18.61,18.56,18.6,26220.0
2019-08-15 14:10:00,18.63,18.68,18.62,18.67,55140.0,18.63,18.68,18.62,18.67,55140.0
2019-08-15 14:15:00,18.67,18.68,18.63,18.65,31608.0,18.67,18.68,18.63,18.65,31608.0
2019-08-15 14:20:00,18.65,18.67,18.65,18.67,52256.0,18.65,18.67,18.65,18.67,52256.0
2019-08-15 14:25:00,18.66,18.67,18.66,18.66,17116.0,18.66,18.67,18.66,18.66,17116.0
2019-08-15 14:30:00,18.67,18.67,18.64,18.64,14116.0,18.67,18.67,18.64,18.64,14116.0
2019-08-15 14:35:00,18.65,18.65,18.63,18.64,33188.0,18.65,18.65,18.63,18.64,33188.0
2019-08-15 14:40:00,18.64,18.67,18.64,18.66,39392.0,18.64,18.67,18.64,18.66,39392.0
2019-08-15 14:45:00,18.66,18.68,18.65,18.65,74824.0,18.66,18.68,18.65,18.65,74824.0
2019-08-15 14:50:00,18.65,18.67,18.64,18.66,31228.0,18.65,18.67,18.64,18.66,31228.0
2019-08-15 14:55:00,18.67,18.67,18.64,18.66,7684.0,18.67,18.67,18.64,18.66,7684.0
2019-08-15 15:00:00,18.66,18.68,18.66,18.68,41572.0,18.66,18.68,18.66,18.68,41572.0
2019-08-15 15:05:00,18.68,18.68,18.66,18.68,17564.0,18.68,18.68,18.66,18.68,17564.0
2019-08-15 15:10:00,18.68,18.68,18.67,18.68,34664.0,18.68,18.68,18.67,18.68,34664.0
2019-08-15 15:15:00,18.67,18.67,18.65,18.66,13628.0,18.67,18.67,18.65,18.66,13628.0
2019-08-15 15:20:00,18.66,18.67,18.64,18.65,22900.0,18.66,18.67,18.64,18.65,22900.0
2019-08-15 15:25:00,18.65,18.66,18.64,18.65,14192.0,18.65,18.66,18.64,18.65,14192.0
2019-08-15 15:30:00,18.64,18.66,18.64,18.64,19304.0,18.64,18.66,18.64,18.64,19304.0
2019-08-15 15:35:00,18.63,18.64,18.61,18.62,29756.0,18.63,18.64,18.61,18.62,29756.0
2019-08-15 15:40:00,18.62,18.65,18.61,18.65,57020.0,18.62,18.65,18.61,18.65,57020.0
2019-08-15 15:45:00,18.65,18.67,18.64,18.66,148652.0,18.65,18.67,18.64,18.66,148652.0
2019-08-15 15:50:00,18.66,18.67,18.65,18.66,240052.0,18.66,18.67,18.65,18.66,240052.0
2019-08-15 15:55:00,18.66,18.66,18.63,18.64,214072.0,18.66,18.66,18.63,18.64,214072.0
2019-08-16 09:30:00,18.78,18.81,18.71,18.77,170848.0,18.78,18.81,18.71,18.77,170848.0
2019-08-16 09:35:00,18.8,18.81,18.74,18.74,23016.0,18.8,18.81,18.74,18.74,23016.0
2019-08-16 09:40:00,18.77,18.77,18.71,18.71,18516.0,18.77,18.77,18.71,18.71,18516.0
2019-08-16 09:45:00,18.7,18.72,18.7,18.71,18588.0,18.7,18.72,18.7,18.71,18588.0
2019-08-16 09:50:00,18.71,18.76,18.71,18.76,12000.0,18.71,18.76,18.71,18.76,12000.0
2019-08-16 09:55:00,18.76,18.81,18.76,18.81,11396.0,18.76,18.81,18.76,18.81,11396.0
2019-08-16 10:00:00,18.81,18.82,18.81,18.82,71732.0,18.81,18.82,18.81,18.82,71732.0
2019-08-16 10:05:00,18.82,18.82,18.79,18.82,30048.0,18.82,18.82,18.79,18.82,30048.0
2019-08-16 10:10:00,18.82,18.83,18.79,18.81,15344.0,18.82,18.83,18.79,18.81,15344.0
2019-08-16 10:15:00,18.82,18.82,18.8,18.81,7400.0,18.82,18.82,18.8,18.81,7400.0
2019-08-16 10:20:00,18.8,18.88,18.8,18.86,45004.0,18.8,18.88,18.8,18.86,45004.0
2019-08-16 10:25:00,18.86,18.88,18.84,18.84,12968.0,18.86,18.88,18.84,18.84,12968.0
2019-08-16 10:30:00,18.84,18.87,18.84,18.87,6736.0,18.84,18.87,18.84,18.87,6736.0
2019-08-16 10:35:00,18.87,18.9,18.86,18.88,14492.0,18.87,18.9,18.86,18.88,14492.0
2019-08-16 10:40:00,18.88,18.91,18.88,18.89,18384.0,18.88,18.91,18.88,18.89,18384.0
2019-08-16 10:45:00,18.9,18.9,18.88,18.89,33400.0,18.9,18.9,18.88,18.89,33400.0
2019-08-16 10:50:00,18.89,18.9,18.88,18.89,16180.0,18.89,18.9,18.88,18.89,16180.0
2019-08-16 10:55:00,18.89,18.9,18.88,18.89,33288.0,18.89,18.9,18.88,18.89,33288.0
2019-08-16 11:00:00,18.9,18.9,18.89,18.9,20200.0,18.9,18.9,18.89,18.9,20200.0
2019-08-16 11:05:00,18.9,18.91,18.9,18.9,28280.0,18.9,18.91,18.9,18.9,28280.0
2019-08-16 11:10:00,18.9,18.9,18.87,18.88,11296.0,18.9,18.9,18.87,18.88,11296.0
2019-08-16 11:15:00,18.87,18.89,18.87,18.87,8788.0,18.87,18.89,18.87,18.87,8788.0
2019-08-16 11:20:00,18.88,18.9,18.88,18.89,16316.0,18.88,18.9,18.88,18.89,16316.0
2019-08-16 11:25:00,18.89,18.9,18.88,18.89,6900.0,18.89,18.9,18.88,18.89,6900.0
2019-08-16 11:30:00,18.88,18.89,18.86,18.89,13824.0,18.88,18.89,18.86,18.89,13824.0
2019-08-16 11:35:00,18.88,18.89,18.87,18.87,14188.0,18.88,18.89,18.87,18.87,14188.0
2019-08-16 11:40:00,18.87,18.87,18.86,18.86,4800.0,18.87,18.87,18.86,18.86,4800.0
2019-08-16 11:45:00,18.86,18.87,18.86,18.86,12584.0,18.86,18.87,18.86,18.86,12584.0
2019-08-16 11:50:00,18.86,18.88,18.86,18.86,9560.0,18.86,18.88,18.86,18.86,9560.0
2019-08-16 11:55:00,18.86,18.87,18.86,18.86,6392.0,18.86,18.87,18.86,18.86,6392.0
2019-08-16 12:00:00,18.86,18.87,18.84,18.86,13000.0,18.86,18.87,18.84,18.86,13000.0
2019-08-16 12:05:00,18.86,18.87,18.85,18.86,22116.0,18.86,18.87,18.85,18.86,22116.0
2019-08-16 12:10:00,18.87,18.88,18.85,18.85,30964.0,18.87,18.88,18.85,18.85,30964.0
2019-08-16 12:15:00,18.86,18.86,18.84,18.86,22708.0,18.86,18.86,18.84,18.86,22708.0
2019-08-16 12:20:00,18.86,18.86,18.85,18.86,13300.0,18.86,18.86,18.85,18.86,13300.0
2019-08-16 12:25:00,18.86,18.88,18.86,18.87,25920.0,18.86,18.88,18.86,18.87,25920.0
2019-08-16 12:30:00,18.87,18.88,18.86,18.88,25052.0,18.87,18.88,18.86,18.88,25052.0
2019-08-16 12:35:00,18.88,18.89,18.88,18.88,14536.0,18.88,18.89,18.88,18.88,14536.0
2019-08-16 12:40:00,18.88,18.9,18.88,18.89,16396.0,18.88,18.9,18.88,18.89,16396.0
2019-08-16 12:45:00,18.9,18.9,18.89,18.89,29364.0,18.9,18.9,18.89,18.89,29364.0
2019-08-16 12:50:00,18.9,18.9,18.88,18.9,14960.0,18.9,18.9,18.88,18.9,14960.0
2019-08-16 12:55:00,18.91,18.91,18.9,18.91,12188.0,18.91,18.91,18.9,18.91,12188.0
2019-08-16 13:00:00,18.91,18.92,18.91,18.92,19968.0,18.91,18.92,18.91,18.92,19968.0
2019-08-16 13:05:00,18.92,18.93,18.92,18.93,16000.0,18.92,18.93,18.92,18.93,16000.0
2019-08-16 13:10:00,18.92,18.93,18.92,18.93,8800.0,18.92,18.93,18.92,18.93,8800.0
2019-08-16 13:15:00,18.93,18.94,18.93,18.94,18400.0,18.93,18.94,18.93,18.94,18400.0
2019-08-16 13:20:00,18.94,18.95,18.93,18.94,24688.0,18.94,18.95,18.93,18.94,24688.0
2019-08-16 13:25:00,18.94,18.95,18.94,18.95,20268.0,18.94,18.95,18.94,18.95,20268.0
2019-08-16 13:30:00,18.95,18.97,18.95,18.97,21920.0,18.95,18.97,18.95,18.97,21920.0
2019-08-16 13:35:00,18.96,18.97,18.96,18.96,14912.0,18.96,18.97,18.96,18.96,14912.0
2019-08-16 13:40:00,18.96,18.97,18.95,18.95,19536.0,18.96,18.97,18.95,18.95,19536.0
2019-08-16 13:45:00,18.95,18.95,18.93,18.93,10424.0,18.95,18.95,18.93,18.93,10424.0
2019-08-16 13:50:00,18.93,18.94,18.93,18.93,54244.0,18.93,18.94,18.93,18.93,54244.0
2019-08-16 13:55:00,18.93,18.94,18.92,18.93,57212.0,18.93,18.94,18.92,18.93,57212.0
2019-08-16 14:00:00,18.93,18.94,18.92,18.94,48972.0,18.93,18.94,18.92,18.94,48972.0
2019-08-16 14:05:00,18.94,18.94,18.93,18.93,11588.0,18.94,18.94,18.93,18.93,11588.0
2019-08-16 14:10:00,18.93,18.93,18.93,18.93,13596.0,18.93,18.93,18.93,18.93,13596.0
2019-08-16 14:15:00,18.93,18.94,18.92,18.93,19648.0,18.93,18.94,18.92,18.93,19648.0
2019-08-16 14:20:00,18.93,18.94,18.93,18.93,25268.0,18.93,18.94,18.93,18.93,25268.0
2019-08-16 14:25:00,18.93,18.93,18.93,18.93,10712.0,18.93,18.93,18.93,18.93,10712.0
2019-08-16 14:30:00,18.93,18.94,18.93,18.94,32268.0,18.93,18.94,18.93,18.94,32268.0
2019-08-16 14:35:00,18.94,18.94,18.91,18.92,32144.0,18.94,18.94,18.91,18.92,32144.0
2019-08-16 14:40:00,18.92,18.92,18.91,18.92,7956.0,18.92,18.92,18.91,18.92,7956.0
2019-08-16 14:45:00,18.92,18.92,18.91,18.91,12384.0,18.92,18.92,18.91,18.91,12384.0
2019-08-16 14:50:00,18.91,18.91,18.9,18.91,8796.0,18.91,18.91,18.9,18.91,8796.0
2019-08-16 14:55:00,18.91,18.92,18.91,18.91,19780.0,18.91,18.92,18.91,18.91,19780.0
2019-08-16 15:00:00,18.91,18.91,18.9,18.91,44992.0,18.91,18.91,18.9,18.91,44992.0
2019-08-16 15:05:00,18.91,18.92,18.91,18.92,14944.0,18.91,18.92,18.91,18.92,14944.0
2019-08-16 15:10:00,18.92,18.92,18.91,18.91,17012.0,18.92,18.92,18.91,18.91,17012.0
2019-08-16 15:15:00,18.91,18.92,18.91,18.91,15028.0,18.91,18.92,18.91,18.91,15028.0
2019-08-16 15:20:00,18.91,18.92,18.89,18.89,26308.0,18.91,18.92,18.89,18.89,26308.0
2019-08-16 15:25:00,18.89,18.9,18.89,18.89,27248.0,18.89,18.9,18.89,18.89,27248.0
2019-08-16 15:30:00,18.89,18.89,18.87,18.88,29492.0,18.89,18.89,18.87,18.88,29492.0
2019-08-16 15:35:00,18.88,18.9,18.88,18.9,30912.0,18.88,18.9,18.88,18.9,30912.0
2019-08-16 15:40:00,18.9,18.9,18.9,18.9,58496.0,18.9,18.9,18.9,18.9,58496.0
2019-08-16 15:45:00,18.9,18.9,18.89,18.89,63824.0,18.9,18.9,18.89,18.89,63824.0
2019-08-16 15:50:00,18.89,18.9,18.89,18.9,176920.0,18.89,18.9,18.89,18.9,176920.0
2019-08-16 15:55:00,18.9,18.91,18.86,18.86,252240.0,18.9,18.91,18.86,18.86,252240.0
2019-08-19 09:30:00,19.1,19.11,19.05,19.05,46220.0,19.1,19.11,19.05,19.05,46220.0
2019-08-19 09:35:00,19.04,19.06,19.01,19.03,12224.0,19.04,19.06,19.01,19.03,12224.0
2019-08-19 09:40:00,19.03,19.03,18.97,18.99,7400.0,19.03,19.03,18.97,18.99,7400.0
2019-08-19 09:45:00,18.99,18.99,18.96,18.98,7720.0,18.99,18.99,18.96,18.98,7720.0
2019-08-19 09:50:00,18.98,19.01,18.98,19.0,11092.0,18.98,19.01,18.98,19.0,11092.0
2019-08-19 09:55:00,19.01,19.02,19.01,19.02,8336.0,19.01,19.02,19.01,19.02,8336.0
2019-08-19 10:00:00,19.03,19.03,19.0,19.03,4036.0,19.03,19.03,19.0,19.03,4036.0
2019-08-19 10:05:00,19.02,19.02,18.98,18.98,15148.0,19.02,19.02,18.98,18.98,15148.0
2019-08-19 10:10:00,18.97,19.0,18.96,19.0,13404.0,18.97,19.0,18.96,19.0,13404.0
2019-08-19 10:15:00,19.0,19.04,19.0,19.04,19036.0,19.0,19.04,19.0,19.04,19036.0
2019-08-19 10:20:00,19.06,19.07,19.06,19.06,37204.0,19.06,19.07,19.06,19.06,37204.0
2019-08-19 10:25:00,19.06,19.12,19.06,19.11,63216.0,19.06,19.12,19.06,19.11,63216.0
2019-08-19 10:30:00,19.11,19.13,19.11,19.13,39932.0,19.11,19.13,19.11,19.13,39932.0
2019-08-19 10:35:00,19.13,19.13,19.07,19.08,47180.0,19.13,19.13,19.07,19.08,47180.0
2019-08-19 10:40:00,19.08,19.11,19.08,19.1,15424.0,19.08,19.11,19.08,19.1,15424.0
2019-08-19 10:45:00,19.1,19.11,19.09,19.11,9200.0,19.1,19.11,19.09,19.11,9200.0
2019-08-19 10:50:00,19.1,19.12,19.09,19.09,19396.0,19.1,19.12,19.09,19.09,19396.0
2019-08-19 10:55:00,19.09,19.11,19.08,19.1,36600.0,19.09,19.11,19.08,19.1,36600.0
2019-08-19 11:00:00,19.1,19.14,19.1,19.14,41956.0,19.1,19.14,19.1,19.14,41956.0
2019-08-19 11:05:00,19.14,19.15,19.13,19.15,11756.0,19.14,19.15,19.13,19.15,11756.0
2019-08-19 11:10:00,19.15,19.15,19.14,19.14,8612.0,19.15,19.15,19.14,19.14,8612.0
2019-08-19 11:15:00,19.13,19.14,19.11,19.11,10660.0,19.13,19.14,19.11,19.11,10660.0
2019-08-19 11:20:00,19.11,19.13,19.11,19.12,7616.0,19.11,19.13,19.11,19.12,7616.0
2019-08-19 11:25:00,19.12,19.12,19.11,19.11,15200.0,19.12,19.12,19.11,19.11,15200.0
2019-08-19 11:30:00,19.11,19.13,19.11,19.12,14020.0,19.11,19.13,19.11,19.12,14020.0
2019-08-19 11:35:00,19.11,19.11,19.1,19.1,7600.0,19.11,19.11,19.1,19.1,7600.0
2019-08-19 11:40:00,19.09,19.11,19.09,19.09,25800.0,19.09,19.11,19.09,19.09,25800.0
2019-08-19 11:45:00,19.09,19.1,19.09,19.1,25080.0,19.09,19.1,19.09,19.1,25080.0
2019-08-19 11:50:00,19.1,19.11,19.09,19.1,38540.0,19.1,19.11,19.09,19.1,38540.0
2019-08-19 11:55:00,19.1,19.11,19.1,19.1,19520.0,19.1,19.11,19.1,19.1,19520.0
2019-08-19 12:00:00,19.1,19.1,19.08,19.09,21980.0,19.1,19.1,19.08,19.09,21980.0
2019-08-19 12:05:00,19.09,19.09,19.08,19.09,10840.0,19.09,19.09,19.08,19.09,10840.0
2019-08-19 12:10:00,19.09,19.09,19.07,19.07,51888.0,19.09,19.09,19.07,19.07,51888.0
2019-08-19 12:15:00,19.08,19.08,19.06,19.06,34816.0,19.08,19.08,19.06,19.06,34816.0
2019-08-19 12:20:00,19.06,19.07,19.05,19.07,42660.0,19.06,19.07,19.05,19.07,42660.0
2019-08-19 12:25:00,19.07,19.07,19.05,19.07,30384.0,19.07,19.07,19.05,19.07,30384.0
2019-08-19 12:30:00,19.07,19.07,19.04,19.05,17200.0,19.07,19.07,19.04,19.05,17200.0
2019-08-19 12:35:00,19.05,19.07,19.05,19.07,19540.0,19.05,19.07,19.05,19.07,19540.0
2019-08-19 12:40:00,19.07,19.07,19.06,19.07,10800.0,19.07,19.07,19.06,19.07,10800.0
2019-08-19 12:45:00,19.07,19.09,19.07,19.08,29528.0,19.07,19.09,19.07,19.08,29528.0
2019-08-19 12:50:00,19.08,19.08,19.07,19.08,8200.0,19.08,19.08,19.07,19.08,8200.0
2019-08-19 12:55:00,19.08,19.09,19.08,19.09,8056.0,19.08,19.09,19.08,19.09,8056.0
2019-08-19 13:00:00,19.1,19.1,19.08,19.09,62624.0,19.1,19.1,19.08,19.09,62624.0
2019-08-19 13:05:00,19.09,19.09,19.06,19.08,23684.0,19.09,19.09,19.06,19.08,23684.0
2019-08-19 13:10:00,19.08,19.08,19.06,19.06,30620.0,19.08,19.08,19.06,19.06,30620.0
2019-08-19 13:15:00,19.06,19.07,19.06,19.07,19700.0,19.06,19.07,19.06,19.07,19700.0
2019-08-19 13:20:00,19.08,19.08,19.06,19.07,18920.0,19.08,19.08,19.06,19.07,18920.0
2019-08-19 13:25:00,19.07,19.07,19.06,19.06,18844.0,19.07,19.07,19.06,19.06,18844.0
2019-08-19 13:30:00,19.06,19.06,19.05,19.06,12360.0,19.06,19.06,19.05,19.06,12360.0
2019-08-19 13:35:00,19.06,19.06,19.05,19.05,6848.0,19.06,19.06,19.05,19.05,6848.0
2019-08-19 13:40:00,19.06,19.06,19.05,19.05,7300.0,19.06,19.06,19.05,19.05,7300.0
2019-08-19 13:45:00,19.05,19.05,19.04,19.05,11900.0,19.05,19.05,19.04,19.05,11900.0
2019-08-19 13:50:00,19.04,19.05,19.04,19.04,12000.0,19.04,19.05,19.04,19.04,12000.0
2019-08-19 13:55:00,19.04,19.05,19.03,19.04,19964.0,19.04,19.05,19.03,19.04,19964.0
2019-08-19 14:00:00,19.04,19.04,19.03,19.03,24700.0,19.04,19.04,19.03,19.03,24700.0
2019-08-19 14:05:00,19.03,19.05,19.03,19.04,15572.0,19.03,19.05,19.03,19.04,15572.0
2019-08-19 14:10:00,19.05,19.05,19.03,19.03,40860.0,19.05,19.05,19.03,19.03,40860.0
2019-08-19 14:15:00,19.04,19.05,19.04,19.05,8164.0,19.04,19.05,19.04,19.05,8164.0
2019-08-19 14:20:00,19.04,19.04,19.04,19.04,10608.0,19.04,19.04,19.04,19.04,10608.0
2019-08-19 14:25:00,19.05,19.05,19.04,19.05,7200.0,19.05,19.05,19.04,19.05,7200.0
2019-08-19 14:30:00,19.05,19.05,19.04,19.05,13584.0,19.05,19.05,19.04,19.05,13584.0
2019-08-19 14:35:00,19.05,19.06,19.04,19.04,25016.0,19.05,19.06,19.04,19.04,25016.0
2019-08-19 14:40:00,19.06,19.06,19.05,19.06,15384.0,19.06,19.06,19.05,19.06,15384.0
2019-08-19 14:45:00,19.06,19.07,19.06,19.06,22628.0,19.06,19.07,19.06,19.06,22628.0
2019-08-19 14:50:00,19.06,19.06,19.05,19.05,14000.0,19.06,19.06,19.05,19.05,14000.0
2019-08-19 14:55:00,19.05,19.05,19.04,19.04,10160.0,19.05,19.05,19.04,19.04,10160.0
2019-08-19 15:00:00,19.04,19.05,19.03,19.04,7440.0,19.04,19.05,19.03,19.04,7440.0
2019-08-19 15:05:00,19.04,19.04,19.03,19.04,7600.0,19.04,19.04,19.03,19.04,7600.0
2019-08-19 15:10:00,19.04,19.04,19.03,19.03,5200.0,19.04,19.04,19.03,19.03,5200.0
2019-08-19 15:15:00,19.04,19.04,19.03,19.03,13524.0,19.04,19.04,19.03,19.03,13524.0
2019-08-19 15:20:00,19.03,19.05,19.03,19.04,16320.0,19.03,19.05,19.03,19.04,16320.0
2019-08-19 15:25:00,19.04,19.05,19.03,19.04,18000.0,19.04,19.05,19.03,19.04,18000.0
2019-08-19 15:30:00,19.04,19.06,19.04,19.06,31476.0,19.04,19.06,19.04,19.06,31476.0
2019-08-19 15:35:00,19.06,19.07,19.05,19.05,47988.0,19.06,19.07,19.05,19.05,47988.0
2019-08-19 15:40:00,19.05,19.06,19.03,19.05,76040.0,19.05,19.06,19.03,19.05,76040.0
2019-08-19 15:45:00,19.05,19.06,19.04,19.05,28260.0,19.05,19.06,19.04,19.05,28260.0
2019-08-19 15:50:00,19.05,19.07,19.05,19.05,75944.0,19.05,19.07,19.05,19.05,75944.0
2019-08-19 15:55:00,19.06,19.07,19.04,19.04,168136.0,19.06,19.07,19.04,19.04,168136.0
2019-08-20 09:30:00,19.03,19.05,18.93,18.93,41224.0,19.03,19.05,18.93,18.93,41224.0
2019-08-20 09:35:00,18.93,18.95,18.87,18.88,15600.0,18.93,18.95,18.87,18.88,15600.0
2019-08-20 09:40:00,18.88,18.88,18.83,18.88,20164.0,18.88,18.88,18.83,18.88,20164.0
2019-08-20 09:45:00,18.85,18.88,18.85,18.86,11200.0,18.85,18.88,18.85,18.86,11200.0
2019-08-20 09:50:00,18.87,18.88,18.85,18.85,27464.0,18.87,18.88,18.85,18.85,27464.0
2019-08-20 09:55:00,18.86,18.86,18.8,18.83,49208.0,18.86,18.86,18.8,18.83,49208.0
2019-08-20 10:00:00,18.83,18.85,18.83,18.85,14508.0,18.83,18.85,18.83,18.85,14508.0
2019-08-20 10:05:00,18.86,18.89,18.85,18.86,18000.0,18.86,18.89,18.85,18.86,18000.0
2019-08-20 10:10:00,18.86,18.88,18.85,18.87,21400.0,18.86,18.88,18.85,18.87,21400.0
2019-08-20 10:15:00,18.88,18.88,18.86,18.88,28800.0,18.88,18.88,18.86,18.88,28800.0
2019-08-20 10:20:00,18.88,18.9,18.87,18.9,19300.0,18.88,18.9,18.87,18.9,19300.0
2019-08-20 10:25:00,18.91,18.91,18.89,18.9,11564.0,18.91,18.91,18.89,18.9,11564.0
2019-08-20 10:30:00,18.9,18.9,18.88,18.9,4000.0,18.9,18.9,18.88,18.9,4000.0
2019-08-20 10:35:00,18.88,18.9,18.87,18.88,16400.0,18.88,18.9,18.87,18.88,16400.0
2019-08-20 10:40:00,18.89,18.9,18.88,18.9,21628.0,18.89,18.9,18.88,18.9,21628.0
2019-08-20 10:45:00,18.91,18.91,18.88,18.88,8988.0,18.91,18.91,18.88,18.88,8988.0
2019-08-20 10:50:00,18.88,18.89,18.87,18.89,6996.0,18.88,18.89,18.87,18.89,6996.0
2019-08-20 10:55:00,18.89,18.92,18.89,18.91,21284.0,18.89,18.92,18.89,18.91,21284.0
2019-08-20 11:00:00,18.9,18.91,18.89,18.91,24436.0,18.9,18.91,18.89,18.91,24436.0
2019-08-20 11:05:00,18.91,18.92,18.9,18.92,31464.0,18.91,18.92,18.9,18.92,31464.0
2019-08-20 11:10:00,18.92,18.93,18.91,18.92,51336.0,18.92,18.93,18.91,18.92,51336.0
2019-08-20 11:15:00,18.92,18.92,18.91,18.92,18000.0,18.92,18.92,18.91,18.92,18000.0
2019-08-20 11:20:00,18.92,18.93,18.91,18.93,31248.0,18.92,18.93,18.91,18.93,31248.0
2019-08-20 11:25:00,18.95,18.98,18.94,18.97,29940.0,18.95,18.98,18.94,18.97,29940.0
2019-08-20 11:30:00,18.99,19.0,18.98,19.0,12900.0,18.99,19.0,18.98,19.0,12900.0
2019-08-20 11:35:00,18.98,19.0,18.98,18.98,13052.0,18.98,19.0,18.98,18.98,13052.0
2019-08-20 11:40:00,18.97,18.98,18.96,18.96,11108.0,18.97,18.98,18.96,18.96,11108.0
2019-08-20 11:45:00,18.97,18.98,18.96,18.98,8136.0,18.97,18.98,18.96,18.98,8136.0
2019-08-20 11:50:00,18.98,18.99,18.98,18.98,14284.0,18.98,18.99,18.98,18.98,14284.0
2019-08-20 11:55:00,18.98,18.99,18.96,18.98,8800.0,18.98,18.99,18.96,18.98,8800.0
2019-08-20 12:00:00,18.97,19.0,18.97,18.99,10492.0,18.97,19.0,18.97,18.99,10492.0
2019-08-20 12:05:00,18.99,18.99,18.97,18.97,14400.0,18.99,18.99,18.97,18.97,14400.0
2019-08-20 12:10:00,18.97,18.99,18.97,18.98,8312.0,18.97,18.99,18.97,18.98,8312.0
2019-08-20 12:15:00,18.98,18.98,18.96,18.96,16952.0,18.98,18.98,18.96,18.96,16952.0
2019-08-20 12:20:00,18.96,18.96,18.95,18.96,8000.0,18.96,18.96,18.95,18.96,8000.0
2019-08-20 12:25:00,18.95,18.96,18.95,18.95,5624.0,18.95,18.96,18.95,18.95,5624.0
2019-08-20 12:30:00,18.96,18.96,18.95,18.96,12184.0,18.96,18.96,18.95,18.96,12184.0
2019-08-20 12:35:00,18.96,18.96,18.94,18.95,11448.0,18.96,18.96,18.94,18.95,11448.0
2019-08-20 12:40:00,18.94,18.95,18.94,18.94,7300.0,18.94,18.95,18.94,18.94,7300.0
2019-08-20 12:45:00,18.95,18.95,18.94,18.95,6088.0,18.95,18.95,18.94,18.95,6088.0
2019-08-20 12:50:00,18.96,18.97,18.94,18.97,11416.0,18.96,18.97,18.94,18.97,11416.0
2019-08-20 12:55:00,18.96,18.97,18.96,18.96,16736.0,18.96,18.97,18.96,18.96,16736.0
2019-08-20 13:00:00,18.95,18.96,18.95,18.96,11212.0,18.95,18.96,18.95,18.96,11212.0
2019-08-20 13:05:00,18.96,18.96,18.95,18.96,11108.0,18.96,18.96,18.95,18.96,11108.0
2019-08-20 13:10:00,18.96,18.97,18.95,18.95,14596.0,18.96,18.97,18.95,18.95,14596.0
2019-08-20 13:15:00,18.95,18.96,18.95,18.96,14184.0,18.95,18.96,18.95,18.96,14184.0
2019-08-20 13:20:00,18.96,18.97,18.95,18.95,15076.0,18.96,18.97,18.95,18.95,15076.0
2019-08-20 13:25:00,18.95,18.97,18.95,18.96,8624.0,18.95,18.97,18.95,18.96,8624.0
2019-08-20 13:30:00,18.95,18.95,18.93,18.93,10804.0,18.95,18.95,18.93,18.93,10804.0
2019-08-20 13:35:00,18.93,18.93,18.9,18.92,27480.0,18.93,18.93,18.9,18.92,27480.0
2019-08-20 13:40:00,18.92,18.93,18.92,18.93,10232.0,18.92,18.93,18.92,18.93,10232.0
2019-08-20 13:45:00,18.93,18.94,18.92,18.92,20540.0,18.93,18.94,18.92,18.92,20540.0
2019-08-20 13:50:00,18.92,18.93,18.91,18.93,29320.0,18.92,18.93,18.91,18.93,29320.0
2019-08-20 13:55:00,18.92,18.93,18.9,18.9,13584.0,18.92,18.93,18.9,18.9,13584.0
2019-08-20 14:00:00,18.9,18.9,18.89,18.89,9200.0,18.9,18.9,18.89,18.89,9200.0
2019-08-20 14:05:00,18.91,18.91,18.88,18.9,12240.0,18.91,18.91,18.88,18.9,12240.0
2019-08-20 14:10:00,18.9,18.91,18.89,18.9,15224.0,18.9,18.91,18.89,18.9,15224.0
2019-08-20 14:15:00,18.89,18.9,18.87,18.89,10636.0,18.89,18.9,18.87,18.89,10636.0
2019-08-20 14:20:00,18.89,18.89,18.86,18.89,8572.0,18.89,18.89,18.86,18.89,8572.0
2019-08-20 14:25:00,18.88,18.91,18.88,18.91,11036.0,18.88,18.91,18.88,18.91,11036.0
2019-08-20 14:30:00,18.9,18.92,18.9,18.92,9476.0,18.9,18.92,18.9,18.92,9476.0
2019-08-20 14:35:00,18.92,18.93,18.91,18.91,16572.0,18.92,18.93,18.91,18.91,16572.0
2019-08-20 14:40:00,18.91,18.91,18.89,18.89,8644.0,18.91,18.91,18.89,18.89,8644.0
2019-08-20 14:45:00,18.9,18.91,18.9,18.91,6800.0,18.9,18.91,18.9,18.91,6800.0
2019-08-20 14:50:00,18.91,18.91,18.89,18.89,13996.0,18.91,18.91,18.89,18.89,13996.0
2019-08-20 14:55:00,18.9,18.92,18.9,18.92,12316.0,18.9,18.92,18.9,18.92,12316.0
2019-08-20 15:00:00,18.92,18.92,18.88,18.9,17588.0,18.92,18.92,18.88,18.9,17588.0
2019-08-20 15:05:00,18.9,18.91,18.89,18.89,9216.0,18.9,18.91,18.89,18.89,9216.0
2019-08-20 15:10:00,18.9,18.91,18.89,18.9,16296.0,18.9,18.91,18.89,18.9,16296.0
2019-08-20 15:15:00,18.91,18.91,18.89,18.9,15276.0,18.91,18.91,18.89,18.9,15276.0
2019-08-20 15:20:00,18.9,18.93,18.9,18.93,18416.0,18.9,18.93,18.9,18.93,18416.0
2019-08-20 15:25:00,18.93,18.94,18.91,18.94,40860.0,18.93,18.94,18.91,18.94,40860.0
2019-08-20 15:30:00,18.94,18.95,18.93,18.94,36160.0,18.94,18.95,18.93,18.94,36160.0
2019-08-20 15:35:00,18.94,18.94,18.93,18.94,40180.0,18.94,18.94,18.93,18.94,40180.0
2019-08-20 15:40:00,18.94,18.95,18.94,18.95,40564.0,18.94,18.95,18.94,18.95,40564.0
2019-08-20 15:45:00,18.95,18.96,18.95,18.96,52348.0,18.95,18.96,18.95,18.96,52348.0
2019-08-20 15:50:00,18.96,18.97,18.96,18.97,76908.0,18.96,18.97,18.96,18.97,76908.0
2019-08-20 15:55:00,18.97,18.98,18.94,18.95,194040.0,18.97,18.98,18.94,18.95,194040.0
2019-08-21 09:30:00,19.07,19.17,19.05,19.07,31336.0,19.07,19.17,19.05,19.07,31336.0
2019-08-21 09:35:00,19.05,19.12,19.05,19.12,25612.0,19.05,19.12,19.05,19.12,25612.0
2019-08-21 09:40:00,19.12,19.19,19.11,19.19,25744.0,19.12,19.19,19.11,19.19,25744.0
2019-08-21 09:45:00,19.18,19.2,19.14,19.16,35200.0,19.18,19.2,19.14,19.16,35200.0
2019-08-21 09:50:00,19.16,19.18,19.15,19.15,9932.0,19.16,19.18,19.15,19.15,9932.0
2019-08-21 09:55:00,19.14,19.15,19.14,19.15,9200.0,19.14,19.15,19.14,19.15,9200.0
2019-08-21 10:00:00,19.15,19.16,19.14,19.15,11200.0,19.15,19.16,19.14,19.15,11200.0
2019-08-21 10:05:00,19.15,19.15,19.14,19.15,9988.0,19.15,19.15,19.14,19.15,9988.0
2019-08-21 10:10:00,19.15,19.15,19.13,19.14,22160.0,19.15,19.15,19.13,19.14,22160.0
2019-08-21 10:15:00,19.16,19.18,19.15,19.17,18000.0,19.16,19.18,19.15,19.17,18000.0
2019-08-21 10:20:00,19.16,19.16,19.15,19.15,11600.0,19.16,19.16,19.15,19.15,11600.0
2019-08-21 10:25:00,19.15,19.17,19.14,19.15,19200.0,19.15,19.17,19.14,19.15,19200.0
2019-08-21 10:30:00,19.14,19.17,19.14,19.16,8564.0,19.14,19.17,19.14,19.16,8564.0
2019-08-21 10:35:00,19.15,19.17,19.14,19.17,25600.0,19.15,19.17,19.14,19.17,25600.0
2019-08-21 10:40:00,19.17,19.18,19.16,19.18,13164.0,19.17,19.18,19.16,19.18,13164.0
2019-08-21 10:45:00,19.18,19.24,19.18,19.24,47384.0,19.18,19.24,19.18,19.24,47384.0
2019-08-21 10:50:00,19.24,19.25,19.21,19.21,18904.0,19.24,19.25,19.21,19.21,18904.0
2019-08-21 10:55:00,19.22,19.22,19.19,19.2,11804.0,19.22,19.22,19.19,19.2,11804.0
2019-08-21 11:00:00,19.2,19.2,19.17,19.17,14400.0,19.2,19.2,19.17,19.17,14400.0
2019-08-21 11:05:00,19.17,19.18,19.16,19.18,6400.0,19.17,19.18,19.16,19.18,6400.0
2019-08-21 11:10:00,19.19,19.21,19.19,19.21,23200.0,19.19,19.21,19.19,19.21,23200.0
2019-08-21 11:15:00,19.2,19.22,19.2,19.22,26712.0,19.2,19.22,19.2,19.22,26712.0
2019-08-21 11:20:00,19.22,19.23,19.22,19.22,16032.0,19.22,19.23,19.22,19.22,16032.0
2019-08-21 11:25:00,19.23,19.23,19.21,19.23,24268.0,19.23,19.23,19.21,19.23,24268.0
2019-08-21 11:30:00,19.23,19.26,19.23,19.25,19584.0,19.23,19.26,19.23,19.25,19584.0
2019-08-21 11:35:00,19.24,19.26,19.24,19.26,6900.0,19.24,19.26,19.24,19.26,6900.0
2019-08-21 11:40:00,19.26,19.26,19.24,19.26,15804.0,19.26,19.26,19.24,19.26,15804.0
2019-08-21 11:45:00,19.25,19.26,19.25,19.26,17796.0,19.25,19.26,19.25,19.26,17796.0
2019-08-21 11:50:00,19.26,19.29,19.26,19.28,37488.0,19.26,19.29,19.26,19.28,37488.0
2019-08-21 11:55:00,19.29,19.33,19.29,19.32,17672.0,19.29,19.33,19.29,19.32,17672.0
2019-08-21 12:00:00,19.33,19.34,19.32,19.34,14960.0,19.33,19.34,19.32,19.34,14960.0
2019-08-21 12:05:00,19.34,19.35,19.33,19.33,41336.0,19.34,19.35,19.33,19.33,41336.0
2019-08-21 12:10:00,19.33,19.36,19.33,19.35,23832.0,19.33,19.36,19.33,19.35,23832.0
2019-08-21 12:15:00,19.35,19.37,19.34,19.34,26700.0,19.35,19.37,19.34,19.34,26700.0
2019-08-21 12:20:00,19.34,19.34,19.29,19.3,25972.0,19.34,19.34,19.29,19.3,25972.0
2019-08-21 12:25:00,19.29,19.3,19.29,19.29,11344.0,19.29,19.3,19.29,19.29,11344.0
2019-08-21 12:30:00,19.3,19.3,19.27,19.28,7700.0,19.3,19.3,19.27,19.28,7700.0
2019-08-21 12:35:00,19.27,19.28,19.25,19.28,21316.0,19.27,19.28,19.25,19.28,21316.0
2019-08-21 12:40:00,19.28,19.3,19.28,19.29,10800.0,19.28,19.3,19.28,19.29,10800.0
2019-08-21 12:45:00,19.29,19.3,19.28,19.29,9600.0,19.29,19.3,19.28,19.29,9600.0
2019-08-21 12:50:00,19.29,19.3,19.29,19.3,10000.0,19.29,19.3,19.29,19.3,10000.0
2019-08-21 12:55:00,19.29,19.3,19.28,19.29,8240.0,19.29,19.3,19.28,19.29,8240.0
2019-08-21 13:00:00,19.29,19.3,19.29,19.3,15700.0,19.29,19.3,19.29,19.3,15700.0
2019-08-21 13:05:00,19.31,19.31,19.29,19.29,7700.0,19.31,19.31,19.29,19.29,7700.0
2019-08-21 13:10:00,19.29,19.29,19.28,19.28,10000.0,19.29,19.29,19.28,19.28,10000.0
2019-08-21 13:15:00,19.28,19.28,19.25,19.25,5200.0,19.28,19.28,19.25,19.25,5200.0
2019-08-21 13:20:00,19.25,19.26,19.25,19.26,6156.0,19.25,19.26,19.25,19.26,6156.0
2019-08-21 13:25:00,19.26,19.27,19.25,19.25,16520.0,19.26,19.27,19.25,19.25,16520.0
2019-08-21 13:30:00,19.25,19.26,19.25,19.25,14084.0,19.25,19.26,19.25,19.25,14084.0
2019-08-21 13:35:00,19.25,19.25,19.25,19.25,4872.0,19.25,19.25,19.25,19.25,4872.0
2019-08-21 13:40:00,19.24,19.25,19.23,19.23,12440.0,19.24,19.25,19.23,19.23,12440.0
2019-08-21 13:45:00,19.23,19.23,19.21,19.23,24452.0,19.23,19.23,19.21,19.23,24452.0
2019-08-21 13:50:00,19.22,19.23,19.22,19.23,8076.0,19.22,19.23,19.22,19.23,8076.0
2019-08-21 13:55:00,19.23,19.24,19.23,19.24,12204.0,19.23,19.24,19.23,19.24,12204.0
2019-08-21 14:00:00,19.23,19.25,19.19,19.25,30028.0,19.23,19.25,19.19,19.25,30028.0
2019-08-21 14:05:00,19.24,19.25,19.23,19.24,4928.0,19.24,19.25,19.23,19.24,4928.0
2019-08-21 14:10:00,19.23,19.24,19.22,19.23,9528.0,19.23,19.24,19.22,19.23,9528.0
2019-08-21 14:15:00,19.23,19.25,19.23,19.24,16356.0,19.23,19.25,19.23,19.24,16356.0
2019-08-21 14:20:00,19.24,19.25,19.23,19.24,16040.0,19.24,19.25,19.23,19.24,16040.0
2019-08-21 14:25:00,19.24,19.24,19.23,19.23,18896.0,19.24,19.24,19.23,19.23,18896.0
2019-08-21 14:30:00,19.23,19.23,19.22,19.22,25460.0,19.23,19.23,19.22,19.22,25460.0
2019-08-21 14:35:00,19.23,19.23,19.2,19.2,27336.0,19.23,19.23,19.2,19.2,27336.0
2019-08-21 14:40:00,19.21,19.21,19.2,19.2,11104.0,19.21,19.21,19.2,19.2,11104.0
2019-08-21 14:45:00,19.2,19.2,19.18,19.18,11780.0,19.2,19.2,19.18,19.18,11780.0
2019-08-21 14:50:00,19.18,19.18,19.17,19.18,16228.0,19.18,19.18,19.17,19.18,16228.0
2019-08-21 14:55:00,19.18,19.18,19.17,19.17,10028.0,19.18,19.18,19.17,19.17,10028.0
2019-08-21 15:00:00,19.17,19.19,19.17,19.18,37708.0,19.17,19.19,19.17,19.18,37708.0
2019-08-21 15:05:00,19.18,19.2,19.16,19.2,74632.0,19.18,19.2,19.16,19.2,74632.0
2019-08-21 15:10:00,19.2,19.2,19.18,19.19,27676.0,19.2,19.2,19.18,19.19,27676.0
2019-08-21 15:15:00,19.19,19.19,19.18,19.19,12276.0,19.19,19.19,19.18,19.19,12276.0
2019-08-21 15:20:00,19.2,19.21,19.18,19.2,36020.0,19.2,19.21,19.18,19.2,36020.0
2019-08-21 15:25:00,19.2,19.21,19.19,19.2,26232.0,19.2,19.21,19.19,19.2,26232.0
2019-08-21 15:30:00,19.2,19.21,19.2,19.2,21828.0,19.2,19.21,19.2,19.2,21828.0
2019-08-21 15:35:00,19.2,19.2,19.18,19.18,50464.0,19.2,19.2,19.18,19.18,50464.0
2019-08-21 15:40:00,19.18,19.18,19.17,19.17,30960.0,19.18,19.18,19.17,19.17,30960.0
2019-08-21 15:45:00,19.17,19.2,19.17,19.2,25944.0,19.17,19.2,19.17,19.2,25944.0
2019-08-21 15:50:00,19.2,19.22,19.2,19.22,31324.0,19.2,19.22,19.2,19.22,31324.0
2019-08-21 15:55:00,19.24,19.25,19.21,19.22,174032.0,19.24,19.25,19.21,19.22,174032.0
2019-08-22 09:30:00,19.19,19.22,19.03,19.22,43260.0,19.19,19.22,19.03,19.22,43260.0
2019-08-22 09:35:00,19.23,19.23,19.19,19.22,7600.0,19.23,19.23,19.19,19.22,7600.0
2019-08-22 09:40:00,19.21,19.24,19.21,19.24,5204.0,19.21,19.24,19.21,19.24,5204.0
2019-08-22 09:45:00,19.24,19.26,19.24,19.24,11040.0,19.24,19.26,19.24,19.24,11040.0
2019-08-22 09:50:00,19.24,19.25,19.21,19.21,8800.0,19.24,19.25,19.21,19.21,8800.0
2019-08-22 09:55:00,19.22,19.22,19.2,19.2,4000.0,19.22,19.22,19.2,19.2,4000.0
2019-08-22 10:00:00,19.21,19.21,19.19,19.19,8800.0,19.21,19.21,19.19,19.19,8800.0
2019-08-22 10:05:00,19.2,19.2,19.17,19.17,6800.0,19.2,19.2,19.17,19.17,6800.0
2019-08-22 10:10:00,19.18,19.18,19.16,19.17,14520.0,19.18,19.18,19.16,19.17,14520.0
2019-08-22 10:15:00,19.18,19.21,19.18,19.2,26832.0,19.18,19.21,19.18,19.2,26832.0
2019-08-22 10:20:00,19.2,19.2,19.13,19.15,30940.0,19.2,19.2,19.13,19.15,30940.0
2019-08-22 10:25:00,19.15,19.16,19.11,19.14,30504.0,19.15,19.16,19.11,19.14,30504.0
2019-08-22 10:30:00,19.14,19.14,19.09,19.09,28496.0,19.14,19.14,19.09,19.09,28496.0
2019-08-22 10:35:00,19.07,19.07,19.04,19.05,64524.0,19.07,19.07,19.04,19.05,64524.0
2019-08-22 10:40:00,19.05,19.08,19.05,19.06,21952.0,19.05,19.08,19.05,19.06,21952.0
2019-08-22 10:45:00,19.05,19.06,19.04,19.06,6300.0,19.05,19.06,19.04,19.06,6300.0
2019-08-22 10:50:00,19.07,19.07,19.04,19.05,11300.0,19.07,19.07,19.04,19.05,11300.0
2019-08-22 10:55:00,19.02,19.03,19.01,19.01,8000.0,19.02,19.03,19.01,19.01,8000.0
2019-08-22 11:00:00,19.02,19.03,18.99,19.01,37588.0,19.02,19.03,18.99,19.01,37588.0
2019-08-22 11:05:00,19.01,19.06,19.01,19.05,24344.0,19.01,19.06,19.01,19.05,24344.0
2019-08-22 11:10:00,19.05,19.07,19.05,19.05,41308.0,19.05,19.07,19.05,19.05,41308.0
2019-08-22 11:15:00,19.05,19.06,19.04,19.05,33956.0,19.05,19.06,19.04,19.05,33956.0
2019-08-22 11:20:00,19.05,19.06,19.05,19.05,34984.0,19.05,19.06,19.05,19.05,34984.0
2019-08-22 11:25:00,19.05,19.07,19.05,19.06,44624.0,19.05,19.07,19.05,19.06,44624.0
2019-08-22 11:30:00,19.06,19.08,19.06,19.06,52240.0,19.06,19.08,19.06,19.06,52240.0
2019-08-22 11:35:00,19.07,19.08,19.07,19.08,39580.0,19.07,19.08,19.07,19.08,39580.0
2019-08-22 11:40:00,19.08,19.08,19.07,19.07,22800.0,19.08,19.08,19.07,19.07,22800.0
2019-08-22 11:45:00,19.07,19.07,19.06,19.06,6400.0,19.07,19.07,19.06,19.06,6400.0
2019-08-22 11:50:00,19.06,19.07,19.04,19.06,24252.0,19.06,19.07,19.04,19.06,24252.0
2019-08-22 11:55:00,19.06,19.07,19.06,19.07,5200.0,19.06,19.07,19.06,19.07,5200.0
2019-08-22 12:00:00,19.07,19.09,19.07,19.09,34056.0,19.07,19.09,19.07,19.09,34056.0
2019-08-22 12:05:00,19.1,19.11,19.09,19.11,45700.0,19.1,19.11,19.09,19.11,45700.0
2019-08-22 12:10:00,19.11,19.11,19.1,19.11,10560.0,19.11,19.11,19.1,19.11,10560.0
2019-08-22 12:15:00,19.11,19.11,19.1,19.11,14400.0,19.11,19.11,19.1,19.11,14400.0
2019-08-22 12:20:00,19.1,19.11,19.09,19.09,10744.0,19.1,19.11,19.09,19.09,10744.0
2019-08-22 12:25:00,19.09,19.1,19.09,19.1,5228.0,19.09,19.1,19.09,19.1,5228.0
2019-08-22 12:30:00,19.1,19.11,19.09,19.1,34988.0,19.1,19.11,19.09,19.1,34988.0
2019-08-22 12:35:00,19.11,19.12,19.11,19.12,12800.0,19.11,19.12,19.11,19.12,12800.0
2019-08-22 12:40:00,19.12,19.13,19.11,19.11,14196.0,19.12,19.13,19.11,19.11,14196.0
2019-08-22 12:45:00,19.12,19.12,19.11,19.12,10768.0,19.12,19.12,19.11,19.12,10768.0
2019-08-22 12:50:00,19.13,19.15,19.13,19.14,30888.0,19.13,19.15,19.13,19.14,30888.0
2019-08-22 12:55:00,19.14,19.14,19.14,19.14,13952.0,19.14,19.14,19.14,19.14,13952.0
2019-08-22 13:00:00,19.14,19.14,19.13,19.13,9464.0,19.14,19.14,19.13,19.13,9464.0
2019-08-22 13:05:00,19.13,19.14,19.13,19.14,7704.0,19.13,19.14,19.13,19.14,7704.0
2019-08-22 13:10:00,19.15,19.16,19.15,19.16,12620.0,19.15,19.16,19.15,19.16,12620.0
2019-08-22 13:15:00,19.16,19.18,19.15,19.17,23340.0,19.16,19.18,19.15,19.17,23340.0
2019-08-22 13:20:00,19.18,19.18,19.13,19.15,42852.0,19.18,19.18,19.13,19.15,42852.0
2019-08-22 13:25:00,19.15,19.15,19.13,19.13,7840.0,19.15,19.15,19.13,19.13,7840.0
2019-08-22 13:30:00,19.13,19.13,19.11,19.13,133376.0,19.13,19.13,19.11,19.13,133376.0
2019-08-22 13:35:00,19.13,19.13,19.11,19.11,17236.0,19.13,19.13,19.11,19.11,17236.0
2019-08-22 13:40:00,19.12,19.12,19.1,19.11,131388.0,19.12,19.12,19.1,19.11,131388.0
2019-08-22 13:45:00,19.11,19.12,19.1,19.11,20244.0,19.11,19.12,19.1,19.11,20244.0
2019-08-22 13:50:00,19.1,19.13,19.1,19.13,7944.0,19.1,19.13,19.1,19.13,7944.0
2019-08-22 13:55:00,19.13,19.14,19.13,19.13,14948.0,19.13,19.14,19.13,19.13,14948.0
2019-08-22 14:00:00,19.13,19.13,19.11,19.12,23636.0,19.13,19.13,19.11,19.12,23636.0
2019-08-22 14:05:00,19.12,19.13,19.11,19.11,16400.0,19.12,19.13,19.11,19.11,16400.0
2019-08-22 14:10:00,19.11,19.11,19.11,19.11,23252.0,19.11,19.11,19.11,19.11,23252.0
2019-08-22 14:15:00,19.11,19.11,19.09,19.1,22292.0,19.11,19.11,19.09,19.1,22292.0
2019-08-22 14:20:00,19.11,19.12,19.1,19.11,15756.0,19.11,19.12,19.1,19.11,15756.0
2019-08-22 14:25:00,19.11,19.12,19.1,19.1,12056.0,19.11,19.12,19.1,19.1,12056.0
2019-08-22 14:30:00,19.1,19.11,19.08,19.1,51188.0,19.1,19.11,19.08,19.1,51188.0
2019-08-22 14:35:00,19.11,19.13,19.11,19.13,9592.0,19.11,19.13,19.11,19.13,9592.0
2019-08-22 14:40:00,19.12,19.14,19.1,19.13,67268.0,19.12,19.14,19.1,19.13,67268.0
2019-08-22 14:45:00,19.14,19.14,19.13,19.13,9644.0,19.14,19.14,19.13,19.13,9644.0
2019-08-22 14:50:00,19.13,19.14,19.12,19.14,12000.0,19.13,19.14,19.12,19.14,12000.0
2019-08-22 14:55:00,19.13,19.14,19.11,19.11,13620.0,19.13,19.14,19.11,19.11,13620.0
2019-08-22 15:00:00,19.12,19.12,19.1,19.1,16036.0,19.12,19.12,19.1,19.1,16036.0
2019-08-22 15:05:00,19.11,19.11,19.1,19.1,13752.0,19.11,19.11,19.1,19.1,13752.0
2019-08-22 15:10:00,19.11,19.11,19.09,19.09,33844.0,19.11,19.11,19.09,19.09,33844.0
2019-08-22 15:15:00,19.09,19.09,19.08,19.08,26256.0,19.09,19.09,19.08,19.08,26256.0
2019-08-22 15:20:00,19.09,19.09,19.07,19.08,20308.0,19.09,19.09,19.07,19.08,20308.0
2019-08-22 15:25:00,19.08,19.09,19.08,19.09,23804.0,19.08,19.09,19.08,19.09,23804.0
2019-08-22 15:30:00,19.09,19.1,19.09,19.1,21964.0,19.09,19.1,19.09,19.1,21964.0
2019-08-22 15:35:00,19.1,19.1,19.09,19.1,21908.0,19.1,19.1,19.09,19.1,21908.0
2019-08-22 15:40:00,19.1,19.1,19.09,19.1,22048.0,19.1,19.1,19.09,19.1,22048.0
2019-08-22 15:45:00,19.1,19.1,19.08,19.09,44996.0,19.1,19.1,19.08,19.09,44996.0
2019-08-22 15:50:00,19.09,19.1,19.09,19.1,52640.0,19.09,19.1,19.09,19.1,52640.0
2019-08-22 15:55:00,19.1,19.11,19.05,19.06,136988.0,19.1,19.11,19.05,19.06,136988.0
2019-08-23 09:30:00,19.0,19.03,18.93,19.02,32856.0,19.0,19.03,18.93,19.02,32856.0
2019-08-23 09:35:00,19.01,19.04,18.86,18.86,31880.0,19.01,19.04,18.86,18.86,31880.0
2019-08-23 09:40:00,18.89,18.93,18.87,18.87,23860.0,18.89,18.93,18.87,18.87,23860.0
2019-08-23 09:45:00,18.88,18.88,18.74,18.74,37600.0,18.88,18.88,18.74,18.74,37600.0
2019-08-23 09:50:00,18.73,18.75,18.71,18.73,20484.0,18.73,18.75,18.71,18.73,20484.0
2019-08-23 09:55:00,18.73,18.74,18.69,18.71,18768.0,18.73,18.74,18.69,18.71,18768.0
2019-08-23 10:00:00,18.73,18.77,18.69,18.7,52540.0,18.73,18.77,18.69,18.7,52540.0
2019-08-23 10:05:00,18.7,18.72,18.67,18.69,21384.0,18.7,18.72,18.67,18.69,21384.0
2019-08-23 10:10:00,18.67,18.72,18.61,18.71,34572.0,18.67,18.72,18.61,18.71,34572.0
2019-08-23 10:15:00,18.71,18.74,18.69,18.72,57104.0,18.71,18.74,18.69,18.72,57104.0
2019-08-23 10:20:00,18.72,18.78,18.71,18.76,21568.0,18.72,18.78,18.71,18.76,21568.0
2019-08-23 10:25:00,18.77,18.77,18.71,18.75,9240.0,18.77,18.77,18.71,18.75,9240.0
2019-08-23 10:30:00,18.74,18.78,18.74,18.78,9992.0,18.74,18.78,18.74,18.78,9992.0
2019-08-23 10:35:00,18.78,18.82,18.77,18.82,8060.0,18.78,18.82,18.77,18.82,8060.0
2019-08-23 10:40:00,18.85,18.85,18.82,18.84,13764.0,18.85,18.85,18.82,18.84,13764.0
2019-08-23 10:45:00,18.84,18.85,18.82,18.82,11544.0,18.84,18.85,18.82,18.82,11544.0
2019-08-23 10:50:00,18.83,18.86,18.83,18.86,2400.0,18.83,18.86,18.83,18.86,2400.0
2019-08-23 10:55:00,18.86,18.87,18.82,18.82,10800.0,18.86,18.87,18.82,18.82,10800.0
2019-08-23 11:00:00,18.78,18.78,18.65,18.65,43572.0,18.78,18.78,18.65,18.65,43572.0
2019-08-23 11:05:00,18.66,18.68,18.53,18.53,48484.0,18.66,18.68,18.53,18.53,48484.0
2019-08-23 11:10:00,18.53,18.56,18.5,18.5,23836.0,18.53,18.56,18.5,18.5,23836.0
2019-08-23 11:15:00,18.52,18.59,18.5,18.58,41492.0,18.52,18.59,18.5,18.58,41492.0
2019-08-23 11:20:00,18.58,18.6,18.54,18.56,35504.0,18.58,18.6,18.54,18.56,35504.0
2019-08-23 11:25:00,18.56,18.6,18.56,18.59,42516.0,18.56,18.6,18.56,18.59,42516.0
2019-08-23 11:30:00,18.59,18.6,18.55,18.56,40412.0,18.59,18.6,18.55,18.56,40412.0
2019-08-23 11:35:00,18.55,18.56,18.53,18.55,33160.0,18.55,18.56,18.53,18.55,33160.0
2019-08-23 11:40:00,18.54,18.57,18.54,18.57,51836.0,18.54,18.57,18.54,18.57,51836.0
2019-08-23 11:45:00,18.57,18.58,18.54,18.55,30044.0,18.57,18.58,18.54,18.55,30044.0
2019-08-23 11:50:00,18.55,18.57,18.54,18.55,9200.0,18.55,18.57,18.54,18.55,9200.0
2019-08-23 11:55:00,18.56,18.56,18.53,18.54,80804.0,18.56,18.56,18.53,18.54,80804.0
2019-08-23 12:00:00,18.54,18.54,18.49,18.51,40804.0,18.54,18.54,18.49,18.51,40804.0
2019-08-23 12:05:00,18.5,18.51,18.47,18.51,30400.0,18.5,18.51,18.47,18.51,30400.0
2019-08-23 12:10:00,18.51,18.54,18.51,18.54,29204.0,18.51,18.54,18.51,18.54,29204.0
2019-08-23 12:15:00,18.55,18.58,18.55,18.57,19600.0,18.55,18.58,18.55,18.57,19600.0
2019-08-23 12:20:00,18.58,18.58,18.55,18.56,26136.0,18.58,18.58,18.55,18.56,26136.0
2019-08-23 12:25:00,18.56,18.56,18.54,18.55,15540.0,18.56,18.56,18.54,18.55,15540.0
2019-08-23 12:30:00,18.56,18.6,18.55,18.6,16900.0,18.56,18.6,18.55,18.6,16900.0
2019-08-23 12:35:00,18.61,18.62,18.61,18.62,12792.0,18.61,18.62,18.61,18.62,12792.0
2019-08-23 12:40:00,18.61,18.62,18.61,18.61,7200.0,18.61,18.62,18.61,18.61,7200.0
2019-08-23 12:45:00,18.59,18.59,18.57,18.58,12184.0,18.59,18.59,18.57,18.58,12184.0
2019-08-23 12:50:00,18.58,18.58,18.54,18.54,17804.0,18.58,18.58,18.54,18.54,17804.0
2019-08-23 12:55:00,18.55,18.58,18.54,18.57,16392.0,18.55,18.58,18.54,18.57,16392.0
2019-08-23 13:00:00,18.57,18.58,18.55,18.57,16176.0,18.57,18.58,18.55,18.57,16176.0
2019-08-23 13:05:00,18.57,18.57,18.55,18.55,12708.0,18.57,18.57,18.55,18.55,12708.0
2019-08-23 13:10:00,18.54,18.58,18.53,18.58,16368.0,18.54,18.58,18.53,18.58,16368.0
2019-08-23 13:15:00,18.57,18.57,18.54,18.55,18300.0,18.57,18.57,18.54,18.55,18300.0
2019-08-23 13:20:00,18.55,18.55,18.51,18.53,16752.0,18.55,18.55,18.51,18.53,16752.0
2019-08-23 13:25:00,18.53,18.55,18.52,18.54,23104.0,18.53,18.55,18.52,18.54,23104.0
2019-08-23 13:30:00,18.54,18.56,18.53,18.56,8216.0,18.54,18.56,18.53,18.56,8216.0
2019-08-23 13:35:00,18.57,18.57,18.57,18.57,7240.0,18.57,18.57,18.57,18.57,7240.0
2019-08-23 13:40:00,18.58,18.58,18.56,18.56,9520.0,18.58,18.58,18.56,18.56,9520.0
2019-08-23 13:45:00,18.56,18.58,18.54,18.57,23684.0,18.56,18.58,18.54,18.57,23684.0
2019-08-23 13:50:00,18.57,18.59,18.56,18.57,31412.0,18.57,18.59,18.56,18.57,31412.0
2019-08-23 13:55:00,18.57,18.59,18.57,18.59,18064.0,18.57,18.59,18.57,18.59,18064.0
2019-08-23 14:00:00,18.59,18.61,18.57,18.57,33492.0,18.59,18.61,18.57,18.57,33492.0
2019-08-23 14:05:00,18.58,18.6,18.58,18.59,6888.0,18.58,18.6,18.58,18.59,6888.0
2019-08-23 14:10:00,18.58,18.58,18.57,18.57,13100.0,18.58,18.58,18.57,18.57,13100.0
2019-08-23 14:15:00,18.58,18.59,18.55,18.56,18272.0,18.58,18.59,18.55,18.56,18272.0
2019-08-23 14:20:00,18.56,18.56,18.54,18.55,24232.0,18.56,18.56,18.54,18.55,24232.0
2019-08-23 14:25:00,18.55,18.56,18.55,18.55,8968.0,18.55,18.56,18.55,18.55,8968.0
2019-08-23 14:30:00,18.55,18.56,18.52,18.54,15300.0,18.55,18.56,18.52,18.54,15300.0
2019-08-23 14:35:00,18.54,18.54,18.5,18.5,19060.0,18.54,18.54,18.5,18.5,19060.0
2019-08-23 14:40:00,18.5,18.52,18.5,18.5,23544.0,18.5,18.52,18.5,18.5,23544.0
2019-08-23 14:45:00,18.5,18.5,18.48,18.49,52692.0,18.5,18.5,18.48,18.49,52692.0
2019-08-23 14:50:00,18.48,18.51,18.48,18.48,43672.0,18.48,18.51,18.48,18.48,43672.0
2019-08-23 14:55:00,18.48,18.5,18.48,18.5,25108.0,18.48,18.5,18.48,18.5,25108.0
2019-08-23 15:00:00,18.49,18.5,18.48,18.5,14504.0,18.49,18.5,18.48,18.5,14504.0
2019-08-23 15:05:00,18.5,18.52,18.48,18.48,21952.0,18.5,18.52,18.48,18.48,21952.0
2019-08-23 15:10:00,18.48,18.48,18.43,18.44,36232.0,18.48,18.48,18.43,18.44,36232.0
2019-08-23 15:15:00,18.44,18.45,18.43,18.43,34072.0,18.44,18.45,18.43,18.43,34072.0
2019-08-23 15:20:00,18.43,18.46,18.43,18.43,32104.0,18.43,18.46,18.43,18.43,32104.0
2019-08-23 15:25:00,18.43,18.43,18.42,18.42,65288.0,18.43,18.43,18.42,18.42,65288.0
2019-08-23 15:30:00,18.43,18.45,18.42,18.43,73944.0,18.43,18.45,18.42,18.43,73944.0
2019-08-23 15:35:00,18.44,18.46,18.44,18.46,57160.0,18.44,18.46,18.44,18.46,57160.0
2019-08-23 15:40:00,18.46,18.46,18.45,18.45,155484.0,18.46,18.46,18.45,18.45,155484.0
2019-08-23 15:45:00,18.45,18.46,18.42,18.42,105416.0,18.45,18.46,18.42,18.42,105416.0
2019-08-23 15:50:00,18.41,18.42,18.38,18.38,130732.0,18.41,18.42,18.38,18.38,130732.0
2019-08-23 15:55:00,18.38,18.43,18.36,18.43,253372.0,18.38,18.43,18.36,18.43,253372.0
2019-08-26 09:30:00,18.5,18.5,18.45,18.49,97332.0,18.5,18.5,18.45,18.49,97332.0
2019-08-26 09:35:00,18.5,18.53,18.47,18.52,27368.0,18.5,18.53,18.47,18.52,27368.0
2019-08-26 09:40:00,18.5,18.52,18.49,18.5,39760.0,18.5,18.52,18.49,18.5,39760.0
2019-08-26 09:45:00,18.49,18.49,18.44,18.45,13444.0,18.49,18.49,18.44,18.45,13444.0
2019-08-26 09:50:00,18.45,18.45,18.44,18.45,9200.0,18.45,18.45,18.44,18.45,9200.0
2019-08-26 09:55:00,18.46,18.47,18.44,18.47,19900.0,18.46,18.47,18.44,18.47,19900.0
2019-08-26 10:00:00,18.46,18.47,18.43,18.43,21200.0,18.46,18.47,18.43,18.43,21200.0
2019-08-26 10:05:00,18.42,18.43,18.39,18.41,49080.0,18.42,18.43,18.39,18.41,49080.0
2019-08-26 10:10:00,18.4,18.41,18.35,18.39,31384.0,18.4,18.41,18.35,18.39,31384.0
2019-08-26 10:15:00,18.38,18.39,18.34,18.35,114660.0,18.38,18.39,18.34,18.35,114660.0
2019-08-26 10:20:00,18.36,18.38,18.35,18.35,40316.0,18.36,18.38,18.35,18.35,40316.0
2019-08-26 10:25:00,18.35,18.41,18.34,18.38,66448.0,18.35,18.41,18.34,18.38,66448.0
2019-08-26 10:30:00,18.36,18.37,18.35,18.37,15600.0,18.36,18.37,18.35,18.37,15600.0
2019-08-26 10:35:00,18.36,18.4,18.36,18.37,30868.0,18.36,18.4,18.36,18.37,30868.0
2019-08-26 10:40:00,18.36,18.38,18.33,18.37,33592.0,18.36,18.38,18.33,18.37,33592.0
2019-08-26 10:45:00,18.37,18.41,18.36,18.39,43880.0,18.37,18.41,18.36,18.39,43880.0
2019-08-26 10:50:00,18.41,18.41,18.37,18.4,47460.0,18.41,18.41,18.37,18.4,47460.0
2019-08-26 10:55:00,18.39,18.39,18.35,18.36,40676.0,18.39,18.39,18.35,18.36,40676.0
2019-08-26 11:00:00,18.38,18.4,18.37,18.39,26988.0,18.38,18.4,18.37,18.39,26988.0
2019-08-26 11:05:00,18.39,18.39,18.36,18.39,49736.0,18.39,18.39,18.36,18.39,49736.0
2019-08-26 11:10:00,18.38,18.41,18.37,18.39,36160.0,18.38,18.41,18.37,18.39,36160.0
2019-08-26 11:15:00,18.38,18.39,18.37,18.38,22100.0,18.38,18.39,18.37,18.38,22100.0
2019-08-26 11:20:00,18.38,18.38,18.36,18.38,44816.0,18.38,18.38,18.36,18.38,44816.0
2019-08-26 11:25:00,18.38,18.44,18.38,18.42,113604.0,18.38,18.44,18.38,18.42,113604.0
2019-08-26 11:30:00,18.42,18.43,18.41,18.43,41172.0,18.42,18.43,18.41,18.43,41172.0
2019-08-26 11:35:00,18.43,18.45,18.41,18.41,21900.0,18.43,18.45,18.41,18.41,21900.0
2019-08-26 11:40:00,18.41,18.42,18.39,18.39,18128.0,18.41,18.42,18.39,18.39,18128.0
2019-08-26 11:45:00,18.38,18.4,18.37,18.39,20000.0,18.38,18.4,18.37,18.39,20000.0
2019-08-26 11:50:00,18.39,18.4,18.37,18.38,20668.0,18.39,18.4,18.37,18.38,20668.0
2019-08-26 11:55:00,18.38,18.4,18.37,18.38,136428.0,18.38,18.4,18.37,18.38,136428.0
2019-08-26 12:00:00,18.39,18.41,18.39,18.41,178112.0,18.39,18.41,18.39,18.41,178112.0
2019-08-26 12:05:00,18.42,18.43,18.4,18.42,51004.0,18.42,18.43,18.4,18.42,51004.0
2019-08-26 12:10:00,18.42,18.43,18.41,18.42,19236.0,18.42,18.43,18.41,18.42,19236.0
2019-08-26 12:15:00,18.43,18.43,18.39,18.39,41204.0,18.43,18.43,18.39,18.39,41204.0
2019-08-26 12:20:00,18.4,18.44,18.39,18.43,48832.0,18.4,18.44,18.39,18.43,48832.0
2019-08-26 12:25:00,18.44,18.47,18.44,18.47,58864.0,18.44,18.47,18.44,18.47,58864.0
2019-08-26 12:30:00,18.47,18.47,18.45,18.45,66840.0,18.47,18.47,18.45,18.45,66840.0
2019-08-26 12:35:00,18.46,18.47,18.45,18.46,25060.0,18.46,18.47,18.45,18.46,25060.0
2019-08-26 12:40:00,18.46,18.47,18.43,18.45,35368.0,18.46,18.47,18.43,18.45,35368.0
2019-08-26 12:45:00,18.45,18.46,18.42,18.42,30400.0,18.45,18.46,18.42,18.42,30400.0
2019-08-26 12:50:00,18.43,18.45,18.41,18.44,120316.0,18.43,18.45,18.41,18.44,120316.0
2019-08-26 12:55:00,18.44,18.47,18.43,18.46,168496.0,18.44,18.47,18.43,18.46,168496.0
2019-08-26 13:00:00,18.46,18.46,18.45,18.45,73632.0,18.46,18.46,18.45,18.45,73632.0
2019-08-26 13:05:00,18.45,18.45,18.43,18.45,41800.0,18.45,18.45,18.43,18.45,41800.0
2019-08-26 13:10:00,18.44,18.45,18.43,18.43,31764.0,18.44,18.45,18.43,18.43,31764.0
2019-08-26 13:15:00,18.43,18.43,18.41,18.42,27984.0,18.43,18.43,18.41,18.42,27984.0
2019-08-26 13:20:00,18.42,18.43,18.41,18.43,89476.0,18.42,18.43,18.41,18.43,89476.0
2019-08-26 13:25:00,18.43,18.43,18.42,18.43,30820.0,18.43,18.43,18.42,18.43,30820.0
2019-08-26 13:30:00,18.43,18.43,18.42,18.43,24500.0,18.43,18.43,18.42,18.43,24500.0
2019-08-26 13:35:00,18.43,18.43,18.42,18.42,23472.0,18.43,18.43,18.42,18.42,23472.0
2019-08-26 13:40:00,18.42,18.43,18.41,18.43,22624.0,18.42,18.43,18.41,18.43,22624.0
2019-08-26 13:45:00,18.43,18.45,18.43,18.45,39400.0,18.43,18.45,18.43,18.45,39400.0
2019-08-26 13:50:00,18.45,18.45,18.43,18.43,29648.0,18.45,18.45,18.43,18.43,29648.0
2019-08-26 13:55:00,18.43,18.44,18.42,18.43,28684.0,18.43,18.44,18.42,18.43,28684.0
2019-08-26 14:00:00,18.44,18.44,18.4,18.4,13140.0,18.44,18.44,18.4,18.4,13140.0
2019-08-26 14:05:00,18.41,18.42,18.4,18.41,11200.0,18.41,18.42,18.4,18.41,11200.0
2019-08-26 14:10:00,18.4,18.41,18.4,18.41,25740.0,18.4,18.41,18.4,18.41,25740.0
2019-08-26 14:15:00,18.41,18.43,18.41,18.41,24032.0,18.41,18.43,18.41,18.41,24032.0
2019-08-26 14:20:00,18.41,18.42,18.41,18.41,7752.0,18.41,18.42,18.41,18.41,7752.0
2019-08-26 14:25:00,18.41,18.41,18.4,18.41,14996.0,18.41,18.41,18.4,18.41,14996.0
2019-08-26 14:30:00,18.41,18.43,18.41,18.42,26684.0,18.41,18.43,18.41,18.42,26684.0
2019-08-26 14:35:00,18.42,18.43,18.41,18.43,9684.0,18.42,18.43,18.41,18.43,9684.0
2019-08-26 14:40:00,18.43,18.43,18.4,18.41,29860.0,18.43,18.43,18.4,18.41,29860.0
2019-08-26 14:45:00,18.41,18.42,18.41,18.42,18852.0,18.41,18.42,18.41,18.42,18852.0
2019-08-26 14:50:00,18.43,18.43,18.41,18.42,24392.0,18.43,18.43,18.41,18.42,24392.0
2019-08-26 14:55:00,18.42,18.43,18.42,18.43,21268.0,18.42,18.43,18.42,18.43,21268.0
2019-08-26 15:00:00,18.43,18.45,18.43,18.43,44616.0,18.43,18.45,18.43,18.43,44616.0
2019-08-26 15:05:00,18.43,18.43,18.42,18.43,38292.0,18.43,18.43,18.42,18.43,38292.0
2019-08-26 15:10:00,18.43,18.44,18.43,18.43,55080.0,18.43,18.44,18.43,18.43,55080.0
2019-08-26 15:15:00,18.43,18.43,18.42,18.42,55988.0,18.43,18.43,18.42,18.42,55988.0
2019-08-26 15:20:00,18.42,18.45,18.42,18.45,23024.0,18.42,18.45,18.42,18.45,23024.0
2019-08-26 15:25:00,18.45,18.45,18.43,18.43,50456.0,18.45,18.45,18.43,18.43,50456.0
2019-08-26 15:30:00,18.43,18.44,18.42,18.43,90408.0,18.43,18.44,18.42,18.43,90408.0
2019-08-26 15:35:00,18.43,18.43,18.41,18.42,66652.0,18.43,18.43,18.41,18.42,66652.0
2019-08-26 15:40:00,18.42,18.42,18.41,18.42,38544.0,18.42,18.42,18.41,18.42,38544.0
2019-08-26 15:45:00,18.42,18.43,18.41,18.41,46860.0,18.42,18.43,18.41,18.41,46860.0
2019-08-26 15:50:00,18.41,18.43,18.41,18.43,95284.0,18.41,18.43,18.41,18.43,95284.0
2019-08-26 15:55:00,18.43,18.45,18.42,18.45,367852.0,18.43,18.45,18.42,18.45,367852.0
2019-08-27 09:30:00,18.62,18.68,18.53,18.61,65892.0,18.62,18.68,18.53,18.61,65892.0
2019-08-27 09:35:00,18.61,18.66,18.6,18.65,162816.0,18.61,18.66,18.6,18.65,162816.0
2019-08-27 09:40:00,18.65,18.65,18.62,18.64,16564.0,18.65,18.65,18.62,18.64,16564.0
2019-08-27 09:45:00,18.64,18.69,18.64,18.68,15504.0,18.64,18.69,18.64,18.68,15504.0
2019-08-27 09:50:00,18.67,18.68,18.63,18.63,31652.0,18.67,18.68,18.63,18.63,31652.0
2019-08-27 09:55:00,18.63,18.67,18.62,18.64,13464.0,18.63,18.67,18.62,18.64,13464.0
2019-08-27 10:00:00,18.65,18.68,18.65,18.68,36772.0,18.65,18.68,18.65,18.68,36772.0
2019-08-27 10:05:00,18.68,18.72,18.68,18.72,102096.0,18.68,18.72,18.68,18.72,102096.0
2019-08-27 10:10:00,18.71,18.71,18.67,18.7,11596.0,18.71,18.71,18.67,18.7,11596.0
2019-08-27 10:15:00,18.71,18.72,18.69,18.7,13928.0,18.71,18.72,18.69,18.7,13928.0
2019-08-27 10:20:00,18.7,18.7,18.66,18.68,22352.0,18.7,18.7,18.66,18.68,22352.0
2019-08-27 10:25:00,18.68,18.68,18.67,18.68,5296.0,18.68,18.68,18.67,18.68,5296.0
2019-08-27 10:30:00,18.68,18.7,18.67,18.68,18272.0,18.68,18.7,18.67,18.68,18272.0
2019-08-27 10:35:00,18.68,18.71,18.68,18.69,259704.0,18.68,18.71,18.68,18.69,259704.0
2019-08-27 10:40:00,18.69,18.69,18.67,18.68,39172.0,18.69,18.69,18.67,18.68,39172.0
2019-08-27 10:45:00,18.7,18.7,18.66,18.66,25304.0,18.7,18.7,18.66,18.66,25304.0
2019-08-27 10:50:00,18.66,18.67,18.66,18.67,5292.0,18.66,18.67,18.66,18.67,5292.0
2019-08-27 10:55:00,18.68,18.68,18.66,18.66,13612.0,18.68,18.68,18.66,18.66,13612.0
2019-08-27 11:00:00,18.65,18.69,18.65,18.68,7340.0,18.65,18.69,18.65,18.68,7340.0
2019-08-27 11:05:00,18.68,18.69,18.67,18.68,21120.0,18.68,18.69,18.67,18.68,21120.0
2019-08-27 11:10:00,18.68,18.69,18.67,18.67,14708.0,18.68,18.69,18.67,18.67,14708.0
2019-08-27 11:15:00,18.68,18.68,18.63,18.63,10404.0,18.68,18.68,18.63,18.63,10404.0
2019-08-27 11:20:00,18.61,18.64,18.6,18.63,27936.0,18.61,18.64,18.6,18.63,27936.0
2019-08-27 11:25:00,18.62,18.64,18.62,18.63,12580.0,18.62,18.64,18.62,18.63,12580.0
2019-08-27 11:30:00,18.63,18.64,18.63,18.64,10944.0,18.63,18.64,18.63,18.64,10944.0
2019-08-27 11:35:00,18.65,18.65,18.64,18.64,8800.0,18.65,18.65,18.64,18.64,8800.0
2019-08-27 11:40:00,18.65,18.65,18.63,18.64,10376.0,18.65,18.65,18.63,18.64,10376.0
2019-08-27 11:45:00,18.64,18.66,18.64,18.66,8972.0,18.64,18.66,18.64,18.66,8972.0
2019-08-27 11:50:00,18.66,18.67,18.65,18.66,58308.0,18.66,18.67,18.65,18.66,58308.0
2019-08-27 11:55:00,18.66,18.67,18.63,18.65,19048.0,18.66,18.67,18.63,18.65,19048.0
2019-08-27 12:00:00,18.65,18.65,18.62,18.63,11496.0,18.65,18.65,18.62,18.63,11496.0
2019-08-27 12:05:00,18.63,18.64,18.63,18.63,8400.0,18.63,18.64,18.63,18.63,8400.0
2019-08-27 12:10:00,18.63,18.65,18.63,18.64,10300.0,18.63,18.65,18.63,18.64,10300.0
2019-08-27 12:15:00,18.63,18.64,18.63,18.64,7004.0,18.63,18.64,18.63,18.64,7004.0
2019-08-27 12:20:00,18.64,18.67,18.63,18.67,49136.0,18.64,18.67,18.63,18.67,49136.0
2019-08-27 12:25:00,18.67,18.69,18.67,18.69,25460.0,18.67,18.69,18.67,18.69,25460.0
2019-08-27 12:30:00,18.68,18.68,18.64,18.64,18524.0,18.68,18.68,18.64,18.64,18524.0
2019-08-27 12:35:00,18.65,18.66,18.62,18.62,24596.0,18.65,18.66,18.62,18.62,24596.0
2019-08-27 12:40:00,18.61,18.63,18.61,18.62,16572.0,18.61,18.63,18.61,18.62,16572.0
2019-08-27 12:45:00,18.63,18.64,18.62,18.64,10068.0,18.63,18.64,18.62,18.64,10068.0
2019-08-27 12:50:00,18.64,18.64,18.6,18.6,14688.0,18.64,18.64,18.6,18.6,14688.0
2019-08-27 12:55:00,18.6,18.61,18.59,18.59,8000.0,18.6,18.61,18.59,18.59,8000.0
2019-08-27 13:00:00,18.58,18.61,18.58,18.59,13316.0,18.58,18.61,18.58,18.59,13316.0
2019-08-27 13:05:00,18.59,18.59,18.57,18.57,10140.0,18.59,18.59,18.57,18.57,10140.0
2019-08-27 13:10:00,18.57,18.58,18.56,18.56,10400.0,18.57,18.58,18.56,18.56,10400.0
2019-08-27 13:15:00,18.56,18.57,18.55,18.57,7200.0,18.56,18.57,18.55,18.57,7200.0
2019-08-27 13:20:00,18.57,18.6,18.57,18.6,17908.0,18.57,18.6,18.57,18.6,17908.0
2019-08-27 13:25:00,18.6,18.61,18.58,18.58,24372.0,18.6,18.61,18.58,18.58,24372.0
2019-08-27 13:30:00,18.59,18.59,18.59,18.59,6524.0,18.59,18.59,18.59,18.59,6524.0
2019-08-27 13:35:00,18.6,18.64,18.59,18.62,61876.0,18.6,18.64,18.59,18.62,61876.0
2019-08-27 13:40:00,18.61,18.64,18.61,18.63,5844.0,18.61,18.64,18.61,18.63,5844.0
2019-08-27 13:45:00,18.63,18.64,18.62,18.62,11780.0,18.63,18.64,18.62,18.62,11780.0
2019-08-27 13:50:00,18.63,18.63,18.62,18.62,5056.0,18.63,18.63,18.62,18.62,5056.0
2019-08-27 13:55:00,18.63,18.64,18.62,18.64,12984.0,18.63,18.64,18.62,18.64,12984.0
2019-08-27 14:00:00,18.64,18.66,18.62,18.62,10512.0,18.64,18.66,18.62,18.62,10512.0
2019-08-27 14:05:00,18.63,18.63,18.59,18.6,48632.0,18.63,18.63,18.59,18.6,48632.0
2019-08-27 14:10:00,18.6,18.61,18.57,18.59,13140.0,18.6,18.61,18.57,18.59,13140.0
2019-08-27 14:15:00,18.59,18.6,18.58,18.6,9600.0,18.59,18.6,18.58,18.6,9600.0
2019-08-27 14:20:00,18.6,18.62,18.6,18.62,13716.0,18.6,18.62,18.6,18.62,13716.0
2019-08-27 14:25:00,18.62,18.62,18.61,18.62,14424.0,18.62,18.62,18.61,18.62,14424.0
2019-08-27 14:30:00,18.61,18.63,18.61,18.61,33060.0,18.61,18.63,18.61,18.61,33060.0
2019-08-27 14:35:00,18.61,18.62,18.61,18.61,19156.0,18.61,18.62,18.61,18.61,19156.0
2019-08-27 14:40:00,18.62,18.64,18.61,18.64,7200.0,18.62,18.64,18.61,18.64,7200.0
2019-08-27 14:45:00,18.63,18.65,18.62,18.65,16724.0,18.63,18.65,18.62,18.65,16724.0
2019-08-27 14:50:00,18.65,18.69,18.65,18.68,178148.0,18.65,18.69,18.65,18.68,178148.0
2019-08-27 14:55:00,18.67,18.69,18.67,18.69,98504.0,18.67,18.69,18.67,18.69,98504.0
2019-08-27 15:00:00,18.69,18.71,18.69,18.71,31944.0,18.69,18.71,18.69,18.71,31944.0
2019-08-27 15:05:00,18.72,18.72,18.69,18.7,27580.0,18.72,18.72,18.69,18.7,27580.0
2019-08-27 15:10:00,18.7,18.7,18.67,18.68,18968.0,18.7,18.7,18.67,18.68,18968.0
2019-08-27 15:15:00,18.68,18.69,18.67,18.68,39572.0,18.68,18.69,18.67,18.68,39572.0
2019-08-27 15:20:00,18.68,18.68,18.67,18.68,33192.0,18.68,18.68,18.67,18.68,33192.0
2019-08-27 15:25:00,18.68,18.68,18.66,18.66,36956.0,18.68,18.68,18.66,18.66,36956.0
2019-08-27 15:30:00,18.66,18.67,18.65,18.67,25652.0,18.66,18.67,18.65,18.67,25652.0
2019-08-27 15:35:00,18.66,18.68,18.65,18.67,49368.0,18.66,18.68,18.65,18.67,49368.0
2019-08-27 15:40:00,18.68,18.69,18.67,18.67,39692.0,18.68,18.69,18.67,18.67,39692.0
2019-08-27 15:45:00,18.67,18.69,18.67,18.68,66896.0,18.67,18.69,18.67,18.68,66896.0
2019-08-27 15:50:00,18.68,18.68,18.64,18.65,79492.0,18.68,18.68,18.64,18.65,79492.0
2019-08-27 15:55:00,18.64,18.71,18.64,18.66,441992.0,18.64,18.71,18.64,18.66,441992.0
2019-08-28 09:30:00,18.63,18.63,18.3,18.41,111952.0,18.63,18.63,18.3,18.41,111952.0
2019-08-28 09:35:00,18.43,18.44,18.37,18.38,27960.0,18.43,18.44,18.37,18.38,27960.0
2019-08-28 09:40:00,18.37,18.41,18.35,18.4,38072.0,18.37,18.41,18.35,18.4,38072.0
2019-08-28 09:45:00,18.41,18.45,18.4,18.45,13600.0,18.41,18.45,18.4,18.45,13600.0
2019-08-28 09:50:00,18.45,18.46,18.41,18.43,41324.0,18.45,18.46,18.41,18.43,41324.0
2019-08-28 09:55:00,18.44,18.45,18.41,18.43,22672.0,18.44,18.45,18.41,18.43,22672.0
2019-08-28 10:00:00,18.44,18.46,18.42,18.44,78620.0,18.44,18.46,18.42,18.44,78620.0
2019-08-28 10:05:00,18.44,18.48,18.43,18.46,77356.0,18.44,18.48,18.43,18.46,77356.0
2019-08-28 10:10:00,18.46,18.46,18.43,18.44,25624.0,18.46,18.46,18.43,18.44,25624.0
2019-08-28 10:15:00,18.44,18.48,18.44,18.45,98856.0,18.44,18.48,18.44,18.45,98856.0
2019-08-28 10:20:00,18.45,18.47,18.44,18.45,74316.0,18.45,18.47,18.44,18.45,74316.0
2019-08-28 10:25:00,18.46,18.48,18.43,18.47,87688.0,18.46,18.48,18.43,18.47,87688.0
2019-08-28 10:30:00,18.47,18.48,18.45,18.46,75528.0,18.47,18.48,18.45,18.46,75528.0
2019-08-28 10:35:00,18.46,18.52,18.46,18.48,29320.0,18.46,18.52,18.46,18.48,29320.0
2019-08-28 10:40:00,18.47,18.5,18.47,18.5,25464.0,18.47,18.5,18.47,18.5,25464.0
2019-08-28 10:45:00,18.5,18.5,18.49,18.5,10300.0,18.5,18.5,18.49,18.5,10300.0
2019-08-28 10:50:00,18.49,18.52,18.48,18.5,43776.0,18.49,18.52,18.48,18.5,43776.0
2019-08-28 10:55:00,18.5,18.5,18.49,18.5,14800.0,18.5,18.5,18.49,18.5,14800.0
2019-08-28 11:00:00,18.5,18.5,18.48,18.5,29324.0,18.5,18.5,18.48,18.5,29324.0
2019-08-28 11:05:00,18.51,18.51,18.49,18.5,29300.0,18.51,18.51,18.49,18.5,29300.0
2019-08-28 11:10:00,18.5,18.51,18.5,18.5,49416.0,18.5,18.51,18.5,18.5,49416.0
2019-08-28 11:15:00,18.49,18.53,18.49,18.5,75412.0,18.49,18.53,18.49,18.5,75412.0
2019-08-28 11:20:00,18.5,18.52,18.5,18.51,92612.0,18.5,18.52,18.5,18.51,92612.0
2019-08-28 11:25:00,18.51,18.53,18.5,18.53,25652.0,18.51,18.53,18.5,18.53,25652.0
2019-08-28 11:30:00,18.53,18.54,18.52,18.53,21000.0,18.53,18.54,18.52,18.53,21000.0
2019-08-28 11:35:00,18.53,18.54,18.52,18.53,29304.0,18.53,18.54,18.52,18.53,29304.0
2019-08-28 11:40:00,18.53,18.58,18.53,18.58,20496.0,18.53,18.58,18.53,18.58,20496.0
2019-08-28 11:45:00,18.58,18.59,18.56,18.57,25600.0,18.58,18.59,18.56,18.57,25600.0
2019-08-28 11:50:00,18.56,18.58,18.56,18.57,31656.0,18.56,18.58,18.56,18.57,31656.0
2019-08-28 11:55:00,18.57,18.57,18.55,18.55,20156.0,18.57,18.57,18.55,18.55,20156.0
2019-08-28 12:00:00,18.55,18.55,18.54,18.55,34204.0,18.55,18.55,18.54,18.55,34204.0
2019-08-28 12:05:00,18.55,18.59,18.54,18.59,8644.0,18.55,18.59,18.54,18.59,8644.0
2019-08-28 12:10:00,18.59,18.6,18.58,18.58,17600.0,18.59,18.6,18.58,18.58,17600.0
2019-08-28 12:15:00,18.59,18.6,18.57,18.57,61436.0,18.59,18.6,18.57,18.57,61436.0
2019-08-28 12:20:00,18.58,18.59,18.57,18.58,37832.0,18.58,18.59,18.57,18.58,37832.0
2019-08-28 12:25:00,18.58,18.58,18.57,18.57,15880.0,18.58,18.58,18.57,18.57,15880.0
2019-08-28 12:30:00,18.58,18.58,18.57,18.57,24152.0,18.58,18.58,18.57,18.57,24152.0
2019-08-28 12:35:00,18.57,18.58,18.57,18.58,23108.0,18.57,18.58,18.57,18.58,23108.0
2019-08-28 12:40:00,18.58,18.58,18.57,18.58,49152.0,18.58,18.58,18.57,18.58,49152.0
2019-08-28 12:45:00,18.58,18.59,18.56,18.57,98008.0,18.58,18.59,18.56,18.57,98008.0
2019-08-28 12:50:00,18.57,18.59,18.56,18.59,38356.0,18.57,18.59,18.56,18.59,38356.0
2019-08-28 12:55:00,18.59,18.59,18.57,18.58,49044.0,18.59,18.59,18.57,18.58,49044.0
2019-08-28 13:00:00,18.58,18.61,18.57,18.61,251568.0,18.58,18.61,18.57,18.61,251568.0
2019-08-28 13:05:00,18.61,18.65,18.6,18.63,228172.0,18.61,18.65,18.6,18.63,228172.0
2019-08-28 13:10:00,18.63,18.64,18.6,18.6,40172.0,18.63,18.64,18.6,18.6,40172.0
2019-08-28 13:15:00,18.6,18.61,18.59,18.59,30016.0,18.6,18.61,18.59,18.59,30016.0
2019-08-28 13:20:00,18.6,18.6,18.58,18.59,40672.0,18.6,18.6,18.58,18.59,40672.0
2019-08-28 13:25:00,18.59,18.61,18.59,18.61,12860.0,18.59,18.61,18.59,18.61,12860.0
2019-08-28 13:30:00,18.61,18.64,18.61,18.64,19940.0,18.61,18.64,18.61,18.64,19940.0
2019-08-28 13:35:00,18.64,18.65,18.64,18.64,8400.0,18.64,18.65,18.64,18.64,8400.0
2019-08-28 13:40:00,18.65,18.65,18.63,18.63,42400.0,18.65,18.65,18.63,18.63,42400.0
2019-08-28 13:45:00,18.64,18.66,18.63,18.65,15020.0,18.64,18.66,18.63,18.65,15020.0
2019-08-28 13:50:00,18.64,18.64,18.61,18.61,30620.0,18.64,18.64,18.61,18.61,30620.0
2019-08-28 13:55:00,18.61,18.62,18.61,18.61,12540.0,18.61,18.62,18.61,18.61,12540.0
2019-08-28 14:00:00,18.61,18.62,18.6,18.61,15600.0,18.61,18.62,18.6,18.61,15600.0
2019-08-28 14:05:00,18.61,18.63,18.6,18.63,10052.0,18.61,18.63,18.6,18.63,10052.0
2019-08-28 14:10:00,18.63,18.63,18.61,18.62,17032.0,18.63,18.63,18.61,18.62,17032.0
2019-08-28 14:15:00,18.62,18.62,18.61,18.61,15780.0,18.62,18.62,18.61,18.61,15780.0
2019-08-28 14:20:00,18.62,18.64,18.61,18.64,13760.0,18.62,18.64,18.61,18.64,13760.0
2019-08-28 14:25:00,18.65,18.65,18.63,18.64,12040.0,18.65,18.65,18.63,18.64,12040.0
2019-08-28 14:30:00,18.65,18.66,18.64,18.66,22044.0,18.65,18.66,18.64,18.66,22044.0
2019-08-28 14:35:00,18.66,18.68,18.66,18.67,13700.0,18.66,18.68,18.66,18.67,13700.0
2019-08-28 14:40:00,18.67,18.68,18.67,18.68,10696.0,18.67,18.68,18.67,18.68,10696.0
2019-08-28 14:45:00,18.69,18.73,18.68,18.72,49108.0,18.69,18.73,18.68,18.72,49108.0
2019-08-28 14:50:00,18.72,18.74,18.72,18.74,11488.0,18.72,18.74,18.72,18.74,11488.0
2019-08-28 14:55:00,18.74,18.75,18.73,18.74,14000.0,18.74,18.75,18.73,18.74,14000.0
2019-08-28 15:00:00,18.74,18.74,18.73,18.74,12936.0,18.74,18.74,18.73,18.74,12936.0
2019-08-28 15:05:00,18.74,18.75,18.73,18.74,17004.0,18.74,18.75,18.73,18.74,17004.0
2019-08-28 15:10:00,18.74,18.75,18.74,18.75,30424.0,18.74,18.75,18.74,18.75,30424.0
2019-08-28 15:15:00,18.75,18.76,18.74,18.76,31908.0,18.75,18.76,18.74,18.76,31908.0
2019-08-28 15:20:00,18.75,18.75,18.73,18.74,25088.0,18.75,18.75,18.73,18.74,25088.0
2019-08-28 15:25:00,18.73,18.74,18.71,18.73,27804.0,18.73,18.74,18.71,18.73,27804.0
2019-08-28 15:30:00,18.73,18.73,18.71,18.71,33000.0,18.73,18.73,18.71,18.71,33000.0
2019-08-28 15:35:00,18.71,18.74,18.71,18.72,29584.0,18.71,18.74,18.71,18.72,29584.0
2019-08-28 15:40:00,18.72,18.73,18.71,18.72,27212.0,18.72,18.73,18.71,18.72,27212.0
2019-08-28 15:45:00,18.72,18.75,18.72,18.74,31240.0,18.72,18.75,18.72,18.74,31240.0
2019-08-28 15:50:00,18.74,18.75,18.73,18.75,52032.0,18.74,18.75,18.73,18.75,52032.0
2019-08-28 15:55:00,18.75,18.77,18.74,18.75,184812.0,18.75,18.77,18.74,18.75,184812.0
2019-08-29 09:30:00,18.89,19.04,18.89,19.02,44628.0,18.89,19.04,18.89,19.02,44628.0
2019-08-29 09:35:00,19.03,19.05,18.96,18.98,29528.0,19.03,19.05,18.96,18.98,29528.0
2019-08-29 09:40:00,18.97,18.98,18.91,18.98,30000.0,18.97,18.98,18.91,18.98,30000.0
2019-08-29 09:45:00,18.99,19.04,18.99,19.0,20228.0,18.99,19.04,18.99,19.0,20228.0
2019-08-29 09:50:00,19.02,19.03,18.99,19.02,30844.0,19.02,19.03,18.99,19.02,30844.0
2019-08-29 09:55:00,19.01,19.04,19.01,19.04,7600.0,19.01,19.04,19.01,19.04,7600.0
2019-08-29 10:00:00,19.03,19.03,18.99,18.99,26404.0,19.03,19.03,18.99,18.99,26404.0
2019-08-29 10:05:00,18.99,19.0,18.97,19.0,15700.0,18.99,19.0,18.97,19.0,15700.0
2019-08-29 10:10:00,18.99,19.0,18.95,19.0,11216.0,18.99,19.0,18.95,19.0,11216.0
2019-08-29 10:15:00,19.0,19.02,18.98,19.02,18120.0,19.0,19.02,18.98,19.02,18120.0
2019-08-29 10:20:00,19.02,19.05,19.02,19.03,21992.0,19.02,19.05,19.02,19.03,21992.0
2019-08-29 10:25:00,19.02,19.03,19.0,19.0,24800.0,19.02,19.03,19.0,19.0,24800.0
2019-08-29 10:30:00,19.0,19.01,18.99,19.01,11232.0,19.0,19.01,18.99,19.01,11232.0
2019-08-29 10:35:00,19.01,19.01,18.93,18.98,15060.0,19.01,19.01,18.93,18.98,15060.0
2019-08-29 10:40:00,18.99,19.01,18.99,18.99,12868.0,18.99,19.01,18.99,18.99,12868.0
2019-08-29 10:45:00,18.99,19.0,18.96,18.97,25332.0,18.99,19.0,18.96,18.97,25332.0
2019-08-29 10:50:00,18.98,19.0,18.98,19.0,5200.0,18.98,19.0,18.98,19.0,5200.0
2019-08-29 10:55:00,19.0,19.03,18.99,19.03,10400.0,19.0,19.03,18.99,19.03,10400.0
2019-08-29 11:00:00,19.01,19.01,18.98,19.0,29248.0,19.01,19.01,18.98,19.0,29248.0
2019-08-29 11:05:00,19.0,19.01,18.98,18.98,17468.0,19.0,19.01,18.98,18.98,17468.0
2019-08-29 11:10:00,18.98,19.01,18.98,19.0,6500.0,18.98,19.01,18.98,19.0,6500.0
2019-08-29 11:15:00,19.0,19.02,18.99,19.0,23560.0,19.0,19.02,18.99,19.0,23560.0
2019-08-29 11:20:00,19.0,19.0,18.98,19.0,14500.0,19.0,19.0,18.98,19.0,14500.0
2019-08-29 11:25:00,19.0,19.01,18.99,19.0,10040.0,19.0,19.01,18.99,19.0,10040.0
2019-08-29 11:30:00,19.01,19.02,19.0,19.02,11860.0,19.01,19.02,19.0,19.02,11860.0
2019-08-29 11:35:00,19.02,19.05,19.0,19.02,46044.0,19.02,19.05,19.0,19.02,46044.0
2019-08-29 11:40:00,19.02,19.04,19.02,19.03,14948.0,19.02,19.04,19.02,19.03,14948.0
2019-08-29 11:45:00,19.03,19.04,19.03,19.04,7600.0,19.03,19.04,19.03,19.04,7600.0
2019-08-29 11:50:00,19.04,19.04,19.03,19.04,14424.0,19.04,19.04,19.03,19.04,14424.0
2019-08-29 11:55:00,19.04,19.04,19.02,19.02,41888.0,19.04,19.04,19.02,19.02,41888.0
2019-08-29 12:00:00,19.03,19.03,19.01,19.02,12680.0,19.03,19.03,19.01,19.02,12680.0
2019-08-29 12:05:00,19.02,19.03,19.02,19.03,18400.0,19.02,19.03,19.02,19.03,18400.0
2019-08-29 12:10:00,19.03,19.04,19.03,19.04,16524.0,19.03,19.04,19.03,19.04,16524.0
2019-08-29 12:15:00,19.04,19.05,19.02,19.02,52348.0,19.04,19.05,19.02,19.02,52348.0
2019-08-29 12:20:00,19.02,19.03,19.01,19.03,18068.0,19.02,19.03,19.01,19.03,18068.0
2019-08-29 12:25:00,19.03,19.04,19.02,19.02,28952.0,19.03,19.04,19.02,19.02,28952.0
2019-08-29 12:30:00,19.03,19.03,19.0,19.02,32936.0,19.03,19.03,19.0,19.02,32936.0
2019-08-29 12:35:00,19.02,19.04,19.01,19.02,61700.0,19.02,19.04,19.01,19.02,61700.0
2019-08-29 12:40:00,19.01,19.02,19.0,19.0,19220.0,19.01,19.02,19.0,19.0,19220.0
2019-08-29 12:45:00,18.99,19.0,18.97,18.98,15428.0,18.99,19.0,18.97,18.98,15428.0
2019-08-29 12:50:00,18.98,18.99,18.97,18.99,11676.0,18.98,18.99,18.97,18.99,11676.0
2019-08-29 12:55:00,18.99,19.0,18.98,18.98,15484.0,18.99,19.0,18.98,18.98,15484.0
2019-08-29 13:00:00,18.98,18.99,18.96,18.97,36200.0,18.98,18.99,18.96,18.97,36200.0
2019-08-29 13:05:00,18.97,18.97,18.96,18.97,11780.0,18.97,18.97,18.96,18.97,11780.0
2019-08-29 13:10:00,18.96,18.98,18.96,18.96,12544.0,18.96,18.98,18.96,18.96,12544.0
2019-08-29 13:15:00,18.96,18.96,18.95,18.95,20788.0,18.96,18.96,18.95,18.95,20788.0
2019-08-29 13:20:00,18.94,18.95,18.93,18.94,27576.0,18.94,18.95,18.93,18.94,27576.0
2019-08-29 13:25:00,18.94,18.95,18.93,18.95,12152.0,18.94,18.95,18.93,18.95,12152.0
2019-08-29 13:30:00,18.95,18.95,18.95,18.95,3700.0,18.95,18.95,18.95,18.95,3700.0
2019-08-29 13:35:00,18.95,18.99,18.95,18.97,19564.0,18.95,18.99,18.95,18.97,19564.0
2019-08-29 13:40:00,18.97,18.98,18.97,18.97,25932.0,18.97,18.98,18.97,18.97,25932.0
2019-08-29 13:45:00,18.97,18.98,18.96,18.96,8400.0,18.97,18.98,18.96,18.96,8400.0
2019-08-29 13:50:00,18.97,18.98,18.97,18.98,16932.0,18.97,18.98,18.97,18.98,16932.0
2019-08-29 13:55:00,18.98,18.98,18.95,18.97,60180.0,18.98,18.98,18.95,18.97,60180.0
2019-08-29 14:00:00,18.97,18.98,18.96,18.97,22284.0,18.97,18.98,18.96,18.97,22284.0
2019-08-29 14:05:00,18.97,18.99,18.97,18.98,15876.0,18.97,18.99,18.97,18.98,15876.0
2019-08-29 14:10:00,18.98,18.98,18.97,18.97,19860.0,18.98,18.98,18.97,18.97,19860.0
2019-08-29 14:15:00,18.98,18.98,18.94,18.95,71716.0,18.98,18.98,18.94,18.95,71716.0
2019-08-29 14:20:00,18.95,18.95,18.94,18.95,13004.0,18.95,18.95,18.94,18.95,13004.0
2019-08-29 14:25:00,18.95,18.95,18.93,18.95,67228.0,18.95,18.95,18.93,18.95,67228.0
2019-08-29 14:30:00,18.96,18.97,18.95,18.96,13640.0,18.96,18.97,18.95,18.96,13640.0
2019-08-29 14:35:00,18.97,18.98,18.95,18.95,34052.0,18.97,18.98,18.95,18.95,34052.0
2019-08-29 14:40:00,18.95,18.95,18.94,18.94,26060.0,18.95,18.95,18.94,18.94,26060.0
2019-08-29 14:45:00,18.94,18.95,18.93,18.93,14692.0,18.94,18.95,18.93,18.93,14692.0
2019-08-29 14:50:00,18.94,18.95,18.93,18.94,46540.0,18.94,18.95,18.93,18.94,46540.0
2019-08-29 14:55:00,18.95,18.96,18.94,18.95,19152.0,18.95,18.96,18.94,18.95,19152.0
2019-08-29 15:00:00,18.95,18.95,18.94,18.94,15084.0,18.95,18.95,18.94,18.94,15084.0
2019-08-29 15:05:00,18.95,18.95,18.93,18.95,21516.0,18.95,18.95,18.93,18.95,21516.0
2019-08-29 15:10:00,18.94,18.94,18.93,18.93,25788.0,18.94,18.94,18.93,18.93,25788.0
2019-08-29 15:15:00,18.93,18.95,18.93,18.93,18984.0,18.93,18.95,18.93,18.93,18984.0
2019-08-29 15:20:00,18.93,18.93,18.92,18.93,17440.0,18.93,18.93,18.92,18.93,17440.0
2019-08-29 15:25:00,18.93,18.93,18.91,18.91,29992.0,18.93,18.93,18.91,18.91,29992.0
2019-08-29 15:30:00,18.91,18.94,18.91,18.93,34160.0,18.91,18.94,18.91,18.93,34160.0
2019-08-29 15:35:00,18.93,18.94,18.93,18.94,46960.0,18.93,18.94,18.93,18.94,46960.0
2019-08-29 15:40:00,18.94,18.94,18.93,18.93,58972.0,18.94,18.94,18.93,18.93,58972.0
2019-08-29 15:45:00,18.93,18.95,18.92,18.93,92516.0,18.93,18.95,18.92,18.93,92516.0
2019-08-29 15:50:00,18.94,18.95,18.93,18.95,113888.0,18.94,18.95,18.93,18.95,113888.0
2019-08-29 15:55:00,18.95,18.97,18.93,18.93,414680.0,18.95,18.97,18.93,18.93,414680.0
2019-08-30 09:30:00,19.09,19.12,19.07,19.11,53928.0,19.09,19.12,19.07,19.11,53928.0
2019-08-30 09:35:00,19.11,19.12,19.08,19.08,32856.0,19.11,19.12,19.08,19.08,32856.0
2019-08-30 09:40:00,19.07,19.07,19.04,19.05,43548.0,19.07,19.07,19.04,19.05,43548.0
2019-08-30 09:45:00,19.04,19.07,19.04,19.06,21076.0,19.04,19.07,19.04,19.06,21076.0
2019-08-30 09:50:00,19.05,19.06,19.0,19.01,21180.0,19.05,19.06,19.0,19.01,21180.0
2019-08-30 09:55:00,19.0,19.01,18.99,19.0,25588.0,19.0,19.01,18.99,19.0,25588.0
2019-08-30 10:00:00,19.0,19.04,19.0,19.02,35600.0,19.0,19.04,19.0,19.02,35600.0
2019-08-30 10:05:00,19.03,19.03,19.0,19.01,20364.0,19.03,19.03,19.0,19.01,20364.0
2019-08-30 10:10:00,19.0,19.0,18.96,18.96,18436.0,19.0,19.0,18.96,18.96,18436.0
2019-08-30 10:15:00,18.97,18.99,18.97,18.99,18000.0,18.97,18.99,18.97,18.99,18000.0
2019-08-30 10:20:00,18.98,18.99,18.93,18.93,31160.0,18.98,18.99,18.93,18.93,31160.0
2019-08-30 10:25:00,18.93,18.95,18.92,18.95,34328.0,18.93,18.95,18.92,18.95,34328.0
2019-08-30 10:30:00,18.95,18.98,18.95,18.98,18968.0,18.95,18.98,18.95,18.98,18968.0
2019-08-30 10:35:00,18.97,18.99,18.97,18.97,35728.0,18.97,18.99,18.97,18.97,35728.0
2019-08-30 10:40:00,18.97,18.98,18.97,18.97,22144.0,18.97,18.98,18.97,18.97,22144.0
2019-08-30 10:45:00,18.97,18.97,18.94,18.94,28180.0,18.97,18.97,18.94,18.94,28180.0
2019-08-30 10:50:00,18.94,18.95,18.91,18.91,90160.0,18.94,18.95,18.91,18.91,90160.0
2019-08-30 10:55:00,18.92,18.94,18.91,18.93,34416.0,18.92,18.94,18.91,18.93,34416.0
2019-08-30 11:00:00,18.93,18.93,18.87,18.87,37432.0,18.93,18.93,18.87,18.87,37432.0
2019-08-30 11:05:00,18.87,18.88,18.86,18.87,20804.0,18.87,18.88,18.86,18.87,20804.0
2019-08-30 11:10:00,18.86,18.87,18.81,18.82,23988.0,18.86,18.87,18.81,18.82,23988.0
2019-08-30 11:15:00,18.82,18.85,18.81,18.82,34584.0,18.82,18.85,18.81,18.82,34584.0
2019-08-30 11:20:00,18.82,18.82,18.78,18.78,21812.0,18.82,18.82,18.78,18.78,21812.0
2019-08-30 11:25:00,18.78,18.82,18.78,18.8,36384.0,18.78,18.82,18.78,18.8,36384.0
2019-08-30 11:30:00,18.8,18.84,18.79,18.84,77084.0,18.8,18.84,18.79,18.84,77084.0
2019-08-30 11:35:00,18.83,18.84,18.82,18.82,21952.0,18.83,18.84,18.82,18.82,21952.0
2019-08-30 11:40:00,18.82,18.84,18.81,18.84,16216.0,18.82,18.84,18.81,18.84,16216.0
2019-08-30 11:45:00,18.85,18.87,18.84,18.85,34456.0,18.85,18.87,18.84,18.85,34456.0
2019-08-30 11:50:00,18.85,18.85,18.81,18.82,16800.0,18.85,18.85,18.81,18.82,16800.0
2019-08-30 11:55:00,18.82,18.82,18.8,18.81,25580.0,18.82,18.82,18.8,18.81,25580.0
2019-08-30 12:00:00,18.81,18.82,18.8,18.8,20100.0,18.81,18.82,18.8,18.8,20100.0
2019-08-30 12:05:00,18.81,18.82,18.79,18.79,23308.0,18.81,18.82,18.79,18.79,23308.0
2019-08-30 12:10:00,18.79,18.82,18.79,18.81,40580.0,18.79,18.82,18.79,18.81,40580.0
2019-08-30 12:15:00,18.81,18.82,18.81,18.81,28124.0,18.81,18.82,18.81,18.81,28124.0
2019-08-30 12:20:00,18.81,18.83,18.81,18.82,26740.0,18.81,18.83,18.81,18.82,26740.0
2019-08-30 12:25:00,18.82,18.82,18.8,18.8,13364.0,18.82,18.82,18.8,18.8,13364.0
2019-08-30 12:30:00,18.8,18.82,18.8,18.8,25652.0,18.8,18.82,18.8,18.8,25652.0
2019-08-30 12:35:00,18.8,18.82,18.8,18.8,19928.0,18.8,18.82,18.8,18.8,19928.0
2019-08-30 12:40:00,18.8,18.81,18.8,18.81,22576.0,18.8,18.81,18.8,18.81,22576.0
2019-08-30 12:45:00,18.81,18.81,18.8,18.8,16796.0,18.81,18.81,18.8,18.8,16796.0
2019-08-30 12:50:00,18.81,18.82,18.8,18.82,26544.0,18.81,18.82,18.8,18.82,26544.0
2019-08-30 12:55:00,18.82,18.83,18.81,18.81,26960.0,18.82,18.83,18.81,18.81,26960.0
2019-08-30 13:00:00,18.81,18.82,18.8,18.8,24084.0,18.81,18.82,18.8,18.8,24084.0
2019-08-30 13:05:00,18.8,18.81,18.79,18.8,11288.0,18.8,18.81,18.79,18.8,11288.0
2019-08-30 13:10:00,18.8,18.82,18.79,18.81,18300.0,18.8,18.82,18.79,18.81,18300.0
2019-08-30 13:15:00,18.81,18.83,18.81,18.82,16800.0,18.81,18.83,18.81,18.82,16800.0
2019-08-30 13:20:00,18.83,18.83,18.8,18.8,27644.0,18.83,18.83,18.8,18.8,27644.0
2019-08-30 13:25:00,18.81,18.81,18.79,18.8,33160.0,18.81,18.81,18.79,18.8,33160.0
2019-08-30 13:30:00,18.8,18.8,18.79,18.79,12884.0,18.8,18.8,18.79,18.79,12884.0
2019-08-30 13:35:00,18.79,18.8,18.78,18.78,24800.0,18.79,18.8,18.78,18.78,24800.0
2019-08-30 13:40:00,18.78,18.79,18.77,18.78,14100.0,18.78,18.79,18.77,18.78,14100.0
2019-08-30 13:45:00,18.78,18.8,18.78,18.79,23200.0,18.78,18.8,18.78,18.79,23200.0
2019-08-30 13:50:00,18.79,18.8,18.78,18.79,34572.0,18.79,18.8,18.78,18.79,34572.0
2019-08-30 13:55:00,18.79,18.8,18.78,18.79,23656.0,18.79,18.8,18.78,18.79,23656.0
2019-08-30 14:00:00,18.79,18.8,18.78,18.79,22136.0,18.79,18.8,18.78,18.79,22136.0
2019-08-30 14:05:00,18.79,18.8,18.78,18.79,10956.0,18.79,18.8,18.78,18.79,10956.0
2019-08-30 14:10:00,18.8,18.81,18.79,18.81,31696.0,18.8,18.81,18.79,18.81,31696.0
2019-08-30 14:15:00,18.81,18.85,18.81,18.85,16280.0,18.81,18.85,18.81,18.85,16280.0
2019-08-30 14:20:00,18.85,18.85,18.82,18.82,33880.0,18.85,18.85,18.82,18.82,33880.0
2019-08-30 14:25:00,18.81,18.82,18.79,18.8,83888.0,18.81,18.82,18.79,18.8,83888.0
2019-08-30 14:30:00,18.8,18.82,18.8,18.8,46540.0,18.8,18.82,18.8,18.8,46540.0
2019-08-30 14:35:00,18.8,18.82,18.8,18.82,16168.0,18.8,18.82,18.8,18.82,16168.0
2019-08-30 14:40:00,18.81,18.82,18.8,18.82,12100.0,18.81,18.82,18.8,18.82,12100.0
2019-08-30 14:45:00,18.81,18.83,18.8,18.82,35472.0,18.81,18.83,18.8,18.82,35472.0
2019-08-30 14:50:00,18.82,18.83,18.8,18.8,36964.0,18.82,18.83,18.8,18.8,36964.0
2019-08-30 14:55:00,18.81,18.84,18.81,18.81,50548.0,18.81,18.84,18.81,18.81,50548.0
2019-08-30 15:00:00,18.82,18.83,18.81,18.81,62908.0,18.82,18.83,18.81,18.81,62908.0
2019-08-30 15:05:00,18.82,18.83,18.81,18.83,36048.0,18.82,18.83,18.81,18.83,36048.0
2019-08-30 15:10:00,18.82,18.83,18.81,18.82,23148.0,18.82,18.83,18.81,18.82,23148.0
2019-08-30 15:15:00,18.82,18.82,18.8,18.81,21236.0,18.82,18.82,18.8,18.81,21236.0
2019-08-30 15:20:00,18.81,18.82,18.8,18.8,104784.0,18.81,18.82,18.8,18.8,104784.0
2019-08-30 15:25:00,18.81,18.85,18.81,18.83,93880.0,18.81,18.85,18.81,18.83,93880.0
2019-08-30 15:30:00,18.83,18.86,18.83,18.85,54460.0,18.83,18.86,18.83,18.85,54460.0
2019-08-30 15:35:00,18.85,18.85,18.83,18.84,104756.0,18.85,18.85,18.83,18.84,104756.0
2019-08-30 15:40:00,18.84,18.85,18.82,18.83,54308.0,18.84,18.85,18.82,18.83,54308.0
2019-08-30 15:45:00,18.84,18.85,18.83,18.83,75120.0,18.84,18.85,18.83,18.83,75120.0
2019-08-30 15:50:00,18.84,18.86,18.84,18.86,118528.0,18.84,18.86,18.84,18.86,118528.0
2019-08-30 15:55:00,18.86,18.88,18.84,18.84,341684.0,18.86,18.88,18.84,18.84,341684.0
2019-09-03 09:30:00,18.81,18.84,18.77,18.84,79652.0,18.81,18.84,18.77,18.84,79652.0
2019-09-03 09:35:00,18.84,18.87,18.76,18.78,208336.0,18.84,18.87,18.76,18.78,208336.0
2019-09-03 09:40:00,18.79,18.8,18.72,18.77,182664.0,18.79,18.8,18.72,18.77,182664.0
2019-09-03 09:45:00,18.78,18.79,18.71,18.73,40112.0,18.78,18.79,18.71,18.73,40112.0
2019-09-03 09:50:00,18.74,18.78,18.74,18.75,103260.0,18.74,18.78,18.74,18.75,103260.0
2019-09-03 09:55:00,18.75,18.78,18.73,18.76,32872.0,18.75,18.78,18.73,18.76,32872.0
2019-09-03 10:00:00,18.75,18.75,18.61,18.62,121772.0,18.75,18.75,18.61,18.62,121772.0
2019-09-03 10:05:00,18.63,18.66,18.63,18.65,19324.0,18.63,18.66,18.63,18.65,19324.0
2019-09-03 10:10:00,18.66,18.7,18.64,18.65,98536.0,18.66,18.7,18.64,18.65,98536.0
2019-09-03 10:15:00,18.64,18.69,18.64,18.68,36648.0,18.64,18.69,18.64,18.68,36648.0
2019-09-03 10:20:00,18.67,18.7,18.65,18.69,32132.0,18.67,18.7,18.65,18.69,32132.0
2019-09-03 10:25:00,18.69,18.7,18.62,18.7,43040.0,18.69,18.7,18.62,18.7,43040.0
2019-09-03 10:30:00,18.7,18.7,18.66,18.67,83000.0,18.7,18.7,18.66,18.67,83000.0
2019-09-03 10:35:00,18.67,18.68,18.65,18.66,93696.0,18.67,18.68,18.65,18.66,93696.0
2019-09-03 10:40:00,18.66,18.71,18.64,18.68,101828.0,18.66,18.71,18.64,18.68,101828.0
2019-09-03 10:45:00,18.67,18.68,18.64,18.68,48720.0,18.67,18.68,18.64,18.68,48720.0
2019-09-03 10:50:00,18.68,18.7,18.67,18.7,88504.0,18.68,18.7,18.67,18.7,88504.0
2019-09-03 10:55:00,18.7,18.71,18.67,18.68,125844.0,18.7,18.71,18.67,18.68,125844.0
2019-09-03 11:00:00,18.68,18.68,18.67,18.67,65060.0,18.68,18.68,18.67,18.67,65060.0
2019-09-03 11:05:00,18.67,18.69,18.65,18.68,128416.0,18.67,18.69,18.65,18.68,128416.0
2019-09-03 11:10:00,18.68,18.69,18.66,18.68,270436.0,18.68,18.69,18.66,18.68,270436.0
2019-09-03 11:15:00,18.68,18.71,18.67,18.71,35648.0,18.68,18.71,18.67,18.71,35648.0
2019-09-03 11:20:00,18.72,18.75,18.69,18.72,130272.0,18.72,18.75,18.69,18.72,130272.0
2019-09-03 11:25:00,18.72,18.77,18.71,18.74,23796.0,18.72,18.77,18.71,18.74,23796.0
2019-09-03 11:30:00,18.75,18.78,18.74,18.76,102488.0,18.75,18.78,18.74,18.76,102488.0
2019-09-03 11:35:00,18.77,18.77,18.72,18.72,99716.0,18.77,18.77,18.72,18.72,99716.0
2019-09-03 11:40:00,18.72,18.73,18.72,18.72,19300.0,18.72,18.73,18.72,18.72,19300.0
2019-09-03 11:45:00,18.72,18.79,18.7,18.78,77284.0,18.72,18.79,18.7,18.78,77284.0
2019-09-03 11:50:00,18.77,18.8,18.75,18.79,49580.0,18.77,18.8,18.75,18.79,49580.0
2019-09-03 11:55:00,18.79,18.79,18.78,18.79,394652.0,18.79,18.79,18.78,18.79,394652.0
2019-09-03 12:00:00,18.79,18.82,18.79,18.8,88652.0,18.79,18.82,18.79,18.8,88652.0
2019-09-03 12:05:00,18.8,18.81,18.79,18.8,83456.0,18.8,18.81,18.79,18.8,83456.0
2019-09-03 12:10:00,18.8,18.82,18.8,18.82,38416.0,18.8,18.82,18.8,18.82,38416.0
2019-09-03 12:15:00,18.82,18.83,18.81,18.81,69060.0,18.82,18.83,18.81,18.81,69060.0
2019-09-03 12:20:00,18.81,18.81,18.78,18.78,66492.0,18.81,18.81,18.78,18.78,66492.0
2019-09-03 12:25:00,18.78,18.79,18.77,18.78,25380.0,18.78,18.79,18.77,18.78,25380.0
2019-09-03 12:30:00,18.78,18.79,18.76,18.76,27828.0,18.78,18.79,18.76,18.76,27828.0
2019-09-03 12:35:00,18.76,18.78,18.76,18.78,18072.0,18.76,18.78,18.76,18.78,18072.0
2019-09-03 12:40:00,18.78,18.78,18.73,18.74,140664.0,18.78,18.78,18.73,18.74,140664.0
2019-09-03 12:45:00,18.74,18.76,18.73,18.73,176468.0,18.74,18.76,18.73,18.73,176468.0
2019-09-03 12:50:00,18.73,18.73,18.7,18.7,19792.0,18.73,18.73,18.7,18.7,19792.0
2019-09-03 12:55:00,18.7,18.71,18.67,18.67,36184.0,18.7,18.71,18.67,18.67,36184.0
2019-09-03 13:00:00,18.67,18.68,18.65,18.65,24648.0,18.67,18.68,18.65,18.65,24648.0
2019-09-03 13:05:00,18.65,18.65,18.63,18.64,38432.0,18.65,18.65,18.63,18.64,38432.0
2019-09-03 13:10:00,18.64,18.64,18.62,18.64,35476.0,18.64,18.64,18.62,18.64,35476.0
2019-09-03 13:15:00,18.64,18.64,18.61,18.61,32172.0,18.64,18.64,18.61,18.61,32172.0
2019-09-03 13:20:00,18.61,18.61,18.59,18.59,34052.0,18.61,18.61,18.59,18.59,34052.0
2019-09-03 13:25:00,18.59,18.61,18.58,18.59,72404.0,18.59,18.61,18.58,18.59,72404.0
2019-09-03 13:30:00,18.59,18.59,18.55,18.57,36152.0,18.59,18.59,18.55,18.57,36152.0
2019-09-03 13:35:00,18.56,18.59,18.55,18.58,47496.0,18.56,18.59,18.55,18.58,47496.0
2019-09-03 13:40:00,18.58,18.6,18.57,18.57,26976.0,18.58,18.6,18.57,18.57,26976.0
2019-09-03 13:45:00,18.58,18.59,18.55,18.57,52028.0,18.58,18.59,18.55,18.57,52028.0
2019-09-03 13:50:00,18.57,18.57,18.54,18.55,37148.0,18.57,18.57,18.54,18.55,37148.0
2019-09-03 13:55:00,18.55,18.6,18.55,18.58,51228.0,18.55,18.6,18.55,18.58,51228.0
2019-09-03 14:00:00,18.58,18.59,18.57,18.58,50884.0,18.58,18.59,18.57,18.58,50884.0
2019-09-03 14:05:00,18.58,18.58,18.55,18.57,18456.0,18.58,18.58,18.55,18.57,18456.0
2019-09-03 14:10:00,18.57,18.57,18.55,18.55,56760.0,18.57,18.57,18.55,18.55,56760.0
2019-09-03 14:15:00,18.55,18.56,18.54,18.54,27916.0,18.55,18.56,18.54,18.54,27916.0
2019-09-03 14:20:00,18.53,18.54,18.52,18.54,23116.0,18.53,18.54,18.52,18.54,23116.0
2019-09-03 14:25:00,18.54,18.59,18.54,18.56,67660.0,18.54,18.59,18.54,18.56,67660.0
2019-09-03 14:30:00,18.55,18.56,18.54,18.54,22432.0,18.55,18.56,18.54,18.54,22432.0
2019-09-03 14:35:00,18.54,18.56,18.53,18.56,15784.0,18.54,18.56,18.53,18.56,15784.0
2019-09-03 14:40:00,18.56,18.57,18.55,18.56,73880.0,18.56,18.57,18.55,18.56,73880.0
2019-09-03 14:45:00,18.55,18.55,18.52,18.54,17176.0,18.55,18.55,18.52,18.54,17176.0
2019-09-03 14:50:00,18.54,18.55,18.52,18.55,53152.0,18.54,18.55,18.52,18.55,53152.0
2019-09-03 14:55:00,18.54,18.57,18.54,18.57,41032.0,18.54,18.57,18.54,18.57,41032.0
2019-09-03 15:00:00,18.56,18.56,18.53,18.53,59168.0,18.56,18.56,18.53,18.53,59168.0
2019-09-03 15:05:00,18.53,18.53,18.52,18.53,56512.0,18.53,18.53,18.52,18.53,56512.0
2019-09-03 15:10:00,18.53,18.54,18.5,18.5,140028.0,18.53,18.54,18.5,18.5,140028.0
2019-09-03 15:15:00,18.5,18.52,18.5,18.52,92284.0,18.5,18.52,18.5,18.52,92284.0
2019-09-03 15:20:00,18.52,18.53,18.5,18.51,190216.0,18.52,18.53,18.5,18.51,190216.0
2019-09-03 15:25:00,18.51,18.52,18.5,18.5,111312.0,18.51,18.52,18.5,18.5,111312.0
2019-09-03 15:30:00,18.5,18.58,18.5,18.57,236348.0,18.5,18.58,18.5,18.57,236348.0
2019-09-03 15:35:00,18.57,18.57,18.55,18.57,152472.0,18.57,18.57,18.55,18.57,152472.0
2019-09-03 15:40:00,18.57,18.64,18.57,18.64,166852.0,18.57,18.64,18.57,18.64,166852.0
2019-09-03 15:45:00,18.64,18.67,18.64,18.65,153532.0,18.64,18.67,18.64,18.65,153532.0
2019-09-03 15:50:00,18.66,18.7,18.65,18.68,362340.0,18.66,18.7,18.65,18.68,362340.0
2019-09-03 15:55:00,18.68,18.71,18.68,18.69,451832.0,18.68,18.71,18.68,18.69,451832.0
2019-09-04 09:30:00,18.78,18.9,18.78,18.79,44672.0,18.78,18.9,18.78,18.79,44672.0
2019-09-04 09:35:00,18.79,18.91,18.78,18.89,31108.0,18.79,18.91,18.78,18.89,31108.0
2019-09-04 09:40:00,18.86,18.9,18.82,18.85,16604.0,18.86,18.9,18.82,18.85,16604.0
2019-09-04 09:45:00,18.86,18.89,18.85,18.87,36128.0,18.86,18.89,18.85,18.87,36128.0
2019-09-04 09:50:00,18.87,18.9,18.87,18.9,14400.0,18.87,18.9,18.87,18.9,14400.0
2019-09-04 09:55:00,18.91,18.92,18.89,18.9,36156.0,18.91,18.92,18.89,18.9,36156.0
2019-09-04 10:00:00,18.9,18.91,18.88,18.89,33212.0,18.9,18.91,18.88,18.89,33212.0
2019-09-04 10:05:00,18.9,18.92,18.88,18.9,34448.0,18.9,18.92,18.88,18.9,34448.0
2019-09-04 10:10:00,18.9,18.9,18.84,18.86,44780.0,18.9,18.9,18.84,18.86,44780.0
2019-09-04 10:15:00,18.86,18.89,18.86,18.89,31700.0,18.86,18.89,18.86,18.89,31700.0
2019-09-04 10:20:00,18.89,18.91,18.88,18.91,16908.0,18.89,18.91,18.88,18.91,16908.0
2019-09-04 10:25:00,18.91,18.92,18.88,18.9,25600.0,18.91,18.92,18.88,18.9,25600.0
2019-09-04 10:30:00,18.92,18.95,18.9,18.93,64112.0,18.92,18.95,18.9,18.93,64112.0
2019-09-04 10:35:00,18.93,18.93,18.91,18.92,21720.0,18.93,18.93,18.91,18.92,21720.0
2019-09-04 10:40:00,18.93,18.93,18.89,18.89,25744.0,18.93,18.93,18.89,18.89,25744.0
2019-09-04 10:45:00,18.89,18.91,18.89,18.91,21760.0,18.89,18.91,18.89,18.91,21760.0
2019-09-04 10:50:00,18.9,18.9,18.87,18.87,28800.0,18.9,18.9,18.87,18.87,28800.0
2019-09-04 10:55:00,18.87,18.93,18.87,18.91,119756.0,18.87,18.93,18.87,18.91,119756.0
2019-09-04 11:00:00,18.91,18.91,18.9,18.91,40008.0,18.91,18.91,18.9,18.91,40008.0
2019-09-04 11:05:00,18.91,18.92,18.9,18.91,33328.0,18.91,18.92,18.9,18.91,33328.0
2019-09-04 11:10:00,18.9,18.92,18.89,18.91,40636.0,18.9,18.92,18.89,18.91,40636.0
2019-09-04 11:15:00,18.92,18.94,18.91,18.93,98540.0,18.92,18.94,18.91,18.93,98540.0
2019-09-04 11:20:00,18.93,18.93,18.92,18.92,58200.0,18.93,18.93,18.92,18.92,58200.0
2019-09-04 11:25:00,18.92,18.93,18.9,18.93,49812.0,18.92,18.93,18.9,18.93,49812.0
2019-09-04 11:30:00,18.93,18.95,18.92,18.93,37420.0,18.93,18.95,18.92,18.93,37420.0
2019-09-04 11:35:00,18.94,18.97,18.93,18.97,35900.0,18.94,18.97,18.93,18.97,35900.0
2019-09-04 11:40:00,18.97,19.01,18.97,18.99,37896.0,18.97,19.01,18.97,18.99,37896.0
2019-09-04 11:45:00,18.99,18.99,18.98,18.98,53828.0,18.99,18.99,18.98,18.98,53828.0
2019-09-04 11:50:00,18.99,18.99,18.97,18.99,34172.0,18.99,18.99,18.97,18.99,34172.0
2019-09-04 11:55:00,18.99,18.99,18.97,18.98,25796.0,18.99,18.99,18.97,18.98,25796.0
2019-09-04 12:00:00,18.98,19.0,18.97,19.0,30492.0,18.98,19.0,18.97,19.0,30492.0
2019-09-04 12:05:00,19.0,19.02,19.0,19.0,36300.0,19.0,19.02,19.0,19.0,36300.0
2019-09-04 12:10:00,19.01,19.06,19.01,19.05,140728.0,19.01,19.06,19.01,19.05,140728.0
2019-09-04 12:15:00,19.05,19.05,19.0,19.01,25624.0,19.05,19.05,19.0,19.01,25624.0
2019-09-04 12:20:00,19.01,19.02,19.01,19.02,13980.0,19.01,19.02,19.01,19.02,13980.0
2019-09-04 12:25:00,19.02,19.03,19.01,19.02,20400.0,19.02,19.03,19.01,19.02,20400.0
2019-09-04 12:30:00,19.03,19.03,19.0,19.02,22000.0,19.03,19.03,19.0,19.02,22000.0
2019-09-04 12:35:00,19.02,19.03,19.02,19.02,15212.0,19.02,19.03,19.02,19.02,15212.0
2019-09-04 12:40:00,19.01,19.03,19.0,19.02,19300.0,19.01,19.03,19.0,19.02,19300.0
2019-09-04 12:45:00,19.02,19.03,19.0,19.0,24300.0,19.02,19.03,19.0,19.0,24300.0
2019-09-04 12:50:00,19.0,19.03,19.0,19.02,21848.0,19.0,19.03,19.0,19.02,21848.0
2019-09-04 12:55:00,19.02,19.03,19.01,19.02,15480.0,19.02,19.03,19.01,19.02,15480.0
2019-09-04 13:00:00,19.02,19.02,18.99,18.99,11432.0,19.02,19.02,18.99,18.99,11432.0
2019-09-04 13:05:00,18.99,19.0,18.99,19.0,22900.0,18.99,19.0,18.99,19.0,22900.0
2019-09-04 13:10:00,19.0,19.02,19.0,19.01,22408.0,19.0,19.02,19.0,19.01,22408.0
2019-09-04 13:15:00,19.01,19.01,19.0,19.01,11960.0,19.01,19.01,19.0,19.01,11960.0
2019-09-04 13:20:00,19.01,19.01,19.0,19.01,25864.0,19.01,19.01,19.0,19.01,25864.0
2019-09-04 13:25:00,19.01,19.02,19.0,19.01,22412.0,19.01,19.02,19.0,19.01,22412.0
2019-09-04 13:30:00,19.01,19.01,18.99,19.0,27976.0,19.01,19.01,18.99,19.0,27976.0
2019-09-04 13:35:00,19.0,19.0,18.97,18.97,27352.0,19.0,19.0,18.97,18.97,27352.0
2019-09-04 13:40:00,18.97,18.97,18.96,18.97,15204.0,18.97,18.97,18.96,18.97,15204.0
2019-09-04 13:45:00,18.97,18.97,18.95,18.96,18976.0,18.97,18.97,18.95,18.96,18976.0
2019-09-04 13:50:00,18.96,18.96,18.95,18.95,31816.0,18.96,18.96,18.95,18.95,31816.0
2019-09-04 13:55:00,18.95,18.96,18.94,18.96,13268.0,18.95,18.96,18.94,18.96,13268.0
2019-09-04 14:00:00,18.95,18.95,18.94,18.95,43904.0,18.95,18.95,18.94,18.95,43904.0
2019-09-04 14:05:00,18.95,18.97,18.95,18.95,29708.0,18.95,18.97,18.95,18.95,29708.0
2019-09-04 14:10:00,18.95,18.95,18.9,18.92,29804.0,18.95,18.95,18.9,18.92,29804.0
2019-09-04 14:15:00,18.92,18.93,18.92,18.93,13496.0,18.92,18.93,18.92,18.93,13496.0
2019-09-04 14:20:00,18.93,18.95,18.93,18.95,22988.0,18.93,18.95,18.93,18.95,22988.0
2019-09-04 14:25:00,18.95,18.99,18.94,18.98,33556.0,18.95,18.99,18.94,18.98,33556.0
2019-09-04 14:30:00,18.98,18.98,18.97,18.98,34408.0,18.98,18.98,18.97,18.98,34408.0
2019-09-04 14:35:00,18.98,18.98,18.95,18.95,30860.0,18.98,18.98,18.95,18.95,30860.0
2019-09-04 14:40:00,18.95,18.96,18.94,18.95,29636.0,18.95,18.96,18.94,18.95,29636.0
2019-09-04 14:45:00,18.95,18.95,18.94,18.95,16036.0,18.95,18.95,18.94,18.95,16036.0
2019-09-04 14:50:00,18.94,18.97,18.94,18.94,57796.0,18.94,18.97,18.94,18.94,57796.0
2019-09-04 14:55:00,18.94,18.95,18.92,18.93,26504.0,18.94,18.95,18.92,18.93,26504.0
2019-09-04 15:00:00,18.93,18.94,18.93,18.93,29168.0,18.93,18.94,18.93,18.93,29168.0
2019-09-04 15:05:00,18.93,18.94,18.92,18.93,36028.0,18.93,18.94,18.92,18.93,36028.0
2019-09-04 15:10:00,18.93,18.94,18.92,18.93,56856.0,18.93,18.94,18.92,18.93,56856.0
2019-09-04 15:15:00,18.93,18.93,18.91,18.92,33600.0,18.93,18.93,18.91,18.92,33600.0
2019-09-04 15:20:00,18.92,18.95,18.92,18.93,89372.0,18.92,18.95,18.92,18.93,89372.0
2019-09-04 15:25:00,18.93,18.94,18.92,18.93,52264.0,18.93,18.94,18.92,18.93,52264.0
2019-09-04 15:30:00,18.93,18.97,18.93,18.96,71648.0,18.93,18.97,18.93,18.96,71648.0
2019-09-04 15:35:00,18.96,18.96,18.93,18.93,93984.0,18.96,18.96,18.93,18.93,93984.0
2019-09-04 15:40:00,18.93,18.95,18.93,18.93,63408.0,18.93,18.95,18.93,18.93,63408.0
2019-09-04 15:45:00,18.93,18.98,18.92,18.93,388700.0,18.93,18.98,18.92,18.93,388700.0
2019-09-04 15:50:00,18.93,18.94,18.93,18.93,132932.0,18.93,18.94,18.93,18.93,132932.0
2019-09-04 15:55:00,18.93,18.93,18.91,18.92,278852.0,18.93,18.93,18.91,18.92,278852.0
2019-09-05 09:30:00,19.14,19.84,18.41,19.52,938960.0,19.14,19.84,18.41,19.52,938960.0
2019-09-05 09:35:00,19.5,19.54,19.29,19.51,88276.0,19.5,19.54,19.29,19.51,88276.0
2019-09-05 09:40:00,19.54,19.66,19.42,19.62,145968.0,19.54,19.66,19.42,19.62,145968.0
2019-09-05 09:45:00,19.67,19.79,19.61,19.73,155808.0,19.67,19.79,19.61,19.73,155808.0
2019-09-05 09:50:00,19.75,19.91,19.67,19.9,76956.0,19.75,19.91,19.67,19.9,76956.0
2019-09-05 09:55:00,19.91,20.0,19.82,19.97,221488.0,19.91,20.0,19.82,19.97,221488.0
2019-09-05 10:00:00,19.96,20.21,19.93,20.21,213792.0,19.96,20.21,19.93,20.21,213792.0
2019-09-05 10:05:00,20.17,20.2,20.06,20.07,169276.0,20.17,20.2,20.06,20.07,169276.0
2019-09-05 10:10:00,20.07,20.36,20.07,20.35,167296.0,20.07,20.36,20.07,20.35,167296.0
2019-09-05 10:15:00,20.34,20.34,20.13,20.25,310472.0,20.34,20.34,20.13,20.25,310472.0
2019-09-05 10:20:00,20.27,20.35,20.11,20.12,132320.0,20.27,20.35,20.11,20.12,132320.0
2019-09-05 10:25:00,20.13,20.16,20.04,20.15,134952.0,20.13,20.16,20.04,20.15,134952.0
2019-09-05 10:30:00,20.17,20.21,20.07,20.16,169292.0,20.17,20.21,20.07,20.16,169292.0
2019-09-05 10:35:00,20.18,20.18,20.05,20.06,122232.0,20.18,20.18,20.05,20.06,122232.0
2019-09-05 10:40:00,20.05,20.13,20.01,20.07,374112.0,20.05,20.13,20.01,20.07,374112.0
2019-09-05 10:45:00,20.07,20.09,20.03,20.03,175320.0,20.07,20.09,20.03,20.03,175320.0
2019-09-05 10:50:00,20.03,20.04,19.99,20.0,208512.0,20.03,20.04,19.99,20.0,208512.0
2019-09-05 10:55:00,20.0,20.0,19.93,19.97,79384.0,20.0,20.0,19.93,19.97,79384.0
2019-09-05 11:00:00,19.99,20.01,19.95,19.99,202868.0,19.99,20.01,19.95,19.99,202868.0
2019-09-05 11:05:00,19.99,20.05,19.99,20.05,80208.0,19.99,20.05,19.99,20.05,80208.0
2019-09-05 11:10:00,20.05,20.07,20.0,20.02,64108.0,20.05,20.07,20.0,20.02,64108.0
2019-09-05 11:15:00,20.01,20.01,19.91,19.91,116852.0,20.01,20.01,19.91,19.91,116852.0
2019-09-05 11:20:00,19.92,19.92,19.85,19.86,45036.0,19.92,19.92,19.85,19.86,45036.0
2019-09-05 11:25:00,19.85,19.88,19.83,19.85,58992.0,19.85,19.88,19.83,19.85,58992.0
2019-09-05 11:30:00,19.85,19.86,19.78,19.83,106136.0,19.85,19.86,19.78,19.83,106136.0
2019-09-05 11:35:00,19.85,19.86,19.77,19.79,109516.0,19.85,19.86,19.77,19.79,109516.0
2019-09-05 11:40:00,19.79,19.83,19.78,19.8,44720.0,19.79,19.83,19.78,19.8,44720.0
2019-09-05 11:45:00,19.8,19.82,19.75,19.79,141588.0,19.8,19.82,19.75,19.79,141588.0
2019-09-05 11:50:00,19.8,19.82,19.75,19.76,83384.0,19.8,19.82,19.75,19.76,83384.0
2019-09-05 11:55:00,19.77,19.8,19.75,19.78,72292.0,19.77,19.8,19.75,19.78,72292.0
2019-09-05 12:00:00,19.79,19.8,19.73,19.73,143652.0,19.79,19.8,19.73,19.73,143652.0
2019-09-05 12:05:00,19.74,19.81,19.74,19.8,59372.0,19.74,19.81,19.74,19.8,59372.0
2019-09-05 12:10:00,19.78,19.8,19.76,19.79,46036.0,19.78,19.8,19.76,19.79,46036.0
2019-09-05 12:15:00,19.79,19.86,19.79,19.84,377112.0,19.79,19.86,19.79,19.84,377112.0
2019-09-05 12:20:00,19.84,19.86,19.83,19.86,181952.0,19.84,19.86,19.83,19.86,181952.0
2019-09-05 12:25:00,19.86,19.94,19.86,19.94,149288.0,19.86,19.94,19.86,19.94,149288.0
2019-09-05 12:30:00,19.95,20.04,19.94,20.03,209764.0,19.95,20.04,19.94,20.03,209764.0
2019-09-05 12:35:00,20.03,20.04,20.0,20.04,75476.0,20.03,20.04,20.0,20.04,75476.0
2019-09-05 12:40:00,20.03,20.06,20.0,20.02,82028.0,20.03,20.06,20.0,20.02,82028.0
2019-09-05 12:45:00,20.04,20.07,20.0,20.03,199564.0,20.04,20.07,20.0,20.03,199564.0
2019-09-05 12:50:00,20.03,20.04,20.0,20.04,103520.0,20.03,20.04,20.0,20.04,103520.0
2019-09-05 12:55:00,20.05,20.06,20.0,20.04,59584.0,20.05,20.06,20.0,20.04,59584.0
2019-09-05 13:00:00,20.04,20.04,20.02,20.02,51480.0,20.04,20.04,20.02,20.02,51480.0
2019-09-05 13:05:00,20.01,20.1,20.01,20.08,53476.0,20.01,20.1,20.01,20.08,53476.0
2019-09-05 13:10:00,20.08,20.11,20.07,20.09,88856.0,20.08,20.11,20.07,20.09,88856.0
2019-09-05 13:15:00,20.09,20.15,20.08,20.14,104672.0,20.09,20.15,20.08,20.14,104672.0
2019-09-05 13:20:00,20.15,20.16,20.08,20.08,74592.0,20.15,20.16,20.08,20.08,74592.0
2019-09-05 13:25:00,20.09,20.14,20.06,20.13,115044.0,20.09,20.14,20.06,20.13,115044.0
2019-09-05 13:30:00,20.13,20.15,20.08,20.09,108952.0,20.13,20.15,20.08,20.09,108952.0
2019-09-05 13:35:00,20.09,20.1,20.01,20.01,69344.0,20.09,20.1,20.01,20.01,69344.0
2019-09-05 13:40:00,20.02,20.03,19.99,20.0,51756.0,20.02,20.03,19.99,20.0,51756.0
2019-09-05 13:45:00,20.0,20.01,19.99,20.0,53092.0,20.0,20.01,19.99,20.0,53092.0
2019-09-05 13:50:00,20.0,20.0,19.94,19.96,40328.0,20.0,20.0,19.94,19.96,40328.0
2019-09-05 13:55:00,19.95,19.97,19.92,19.95,78612.0,19.95,19.97,19.92,19.95,78612.0
2019-09-05 14:00:00,19.95,19.99,19.88,19.99,196640.0,19.95,19.99,19.88,19.99,196640.0
2019-09-05 14:05:00,19.99,20.08,19.99,20.05,82016.0,19.99,20.08,19.99,20.05,82016.0
2019-09-05 14:10:00,20.05,20.07,20.02,20.02,42032.0,20.05,20.07,20.02,20.02,42032.0
2019-09-05 14:15:00,20.03,20.05,20.01,20.01,52988.0,20.03,20.05,20.01,20.01,52988.0
2019-09-05 14:20:00,20.02,20.03,20.0,20.02,45180.0,20.02,20.03,20.0,20.02,45180.0
2019-09-05 14:25:00,20.01,20.02,19.99,19.99,70688.0,20.01,20.02,19.99,19.99,70688.0
2019-09-05 14:30:00,19.99,19.99,19.96,19.98,57744.0,19.99,19.99,19.96,19.98,57744.0
2019-09-05 14:35:00,19.98,20.03,19.97,20.0,66212.0,19.98,20.03,19.97,20.0,66212.0
2019-09-05 14:40:00,20.0,20.07,19.99,20.06,82296.0,20.0,20.07,19.99,20.06,82296.0
2019-09-05 14:45:00,20.05,20.06,20.02,20.05,86712.0,20.05,20.06,20.02,20.05,86712.0
2019-09-05 14:50:00,20.05,20.07,20.04,20.05,104916.0,20.05,20.07,20.04,20.05,104916.0
2019-09-05 14:55:00,20.05,20.11,20.05,20.08,162876.0,20.05,20.11,20.05,20.08,162876.0
2019-09-05 15:00:00,20.08,20.09,20.04,20.05,107608.0,20.08,20.09,20.04,20.05,107608.0
2019-09-05 15:05:00,20.06,20.12,20.05,20.11,123916.0,20.06,20.12,20.05,20.11,123916.0
2019-09-05 15:10:00,20.11,20.16,20.11,20.16,80412.0,20.11,20.16,20.11,20.16,80412.0
2019-09-05 15:15:00,20.16,20.19,20.15,20.15,110252.0,20.16,20.19,20.15,20.15,110252.0
2019-09-05 15:20:00,20.15,20.15,20.11,20.11,95784.0,20.15,20.15,20.11,20.11,95784.0
2019-09-05 15:25:00,20.11,20.12,20.09,20.11,98164.0,20.11,20.12,20.09,20.11,98164.0
2019-09-05 15:30:00,20.11,20.15,20.1,20.13,123804.0,20.11,20.15,20.1,20.13,123804.0
2019-09-05 15:35:00,20.13,20.14,20.1,20.11,237264.0,20.13,20.14,20.1,20.11,237264.0
2019-09-05 15:40:00,20.11,20.21,20.11,20.18,287732.0,20.11,20.21,20.11,20.18,287732.0
2019-09-05 15:45:00,20.18,20.2,20.15,20.15,166596.0,20.18,20.2,20.15,20.15,166596.0
2019-09-05 15:50:00,20.16,20.2,20.13,20.19,500508.0,20.16,20.2,20.13,20.19,500508.0
2019-09-05 15:55:00,20.19,20.21,20.13,20.15,771704.0,20.19,20.21,20.13,20.15,771704.0
2019-09-06 09:30:00,20.18,20.28,20.11,20.16,256768.0,20.18,20.28,20.11,20.16,256768.0
2019-09-06 09:35:00,20.2,20.27,20.14,20.27,47296.0,20.2,20.27,20.14,20.27,47296.0
2019-09-06 09:40:00,20.28,20.4,20.28,20.33,119904.0,20.28,20.4,20.28,20.33,119904.0
2019-09-06 09:45:00,20.34,20.52,20.32,20.5,246004.0,20.34,20.52,20.32,20.5,246004.0
2019-09-06 09:50:00,20.52,20.56,20.47,20.52,248252.0,20.52,20.56,20.47,20.52,248252.0
2019-09-06 09:55:00,20.52,20.58,20.5,20.58,147432.0,20.52,20.58,20.5,20.58,147432.0
2019-09-06 10:00:00,20.58,20.58,20.5,20.53,94732.0,20.58,20.58,20.5,20.53,94732.0
2019-09-06 10:05:00,20.53,20.54,20.45,20.49,97704.0,20.53,20.54,20.45,20.49,97704.0
2019-09-06 10:10:00,20.5,20.52,20.38,20.43,135960.0,20.5,20.52,20.38,20.43,135960.0
2019-09-06 10:15:00,20.43,20.53,20.42,20.49,66828.0,20.43,20.53,20.42,20.49,66828.0
2019-09-06 10:20:00,20.5,20.5,20.46,20.48,24372.0,20.5,20.5,20.46,20.48,24372.0
2019-09-06 10:25:00,20.47,20.48,20.42,20.44,31956.0,20.47,20.48,20.42,20.44,31956.0
2019-09-06 10:30:00,20.43,20.43,20.4,20.42,42160.0,20.43,20.43,20.4,20.42,42160.0
2019-09-06 10:35:00,20.42,20.47,20.42,20.45,34520.0,20.42,20.47,20.42,20.45,34520.0
2019-09-06 10:40:00,20.46,20.47,20.42,20.42,50000.0,20.46,20.47,20.42,20.42,50000.0
2019-09-06 10:45:00,20.43,20.43,20.42,20.42,33084.0,20.43,20.43,20.42,20.42,33084.0
2019-09-06 10:50:00,20.43,20.44,20.41,20.42,74696.0,20.43,20.44,20.41,20.42,74696.0
2019-09-06 10:55:00,20.42,20.43,20.35,20.36,61868.0,20.42,20.43,20.35,20.36,61868.0
2019-09-06 11:00:00,20.36,20.36,20.33,20.35,67704.0,20.36,20.36,20.33,20.35,67704.0
2019-09-06 11:05:00,20.35,20.36,20.28,20.28,133628.0,20.35,20.36,20.28,20.28,133628.0
2019-09-06 11:10:00,20.29,20.29,20.23,20.24,100268.0,20.29,20.29,20.23,20.24,100268.0
2019-09-06 11:15:00,20.24,20.25,20.23,20.24,76728.0,20.24,20.25,20.23,20.24,76728.0
2019-09-06 11:20:00,20.24,20.25,20.22,20.23,119896.0,20.24,20.25,20.22,20.23,119896.0
2019-09-06 11:25:00,20.24,20.26,20.23,20.25,53396.0,20.24,20.26,20.23,20.25,53396.0
2019-09-06 11:30:00,20.25,20.25,20.2,20.21,73172.0,20.25,20.25,20.2,20.21,73172.0
2019-09-06 11:35:00,20.21,20.24,20.18,20.18,53728.0,20.21,20.24,20.18,20.18,53728.0
2019-09-06 11:40:00,20.18,20.18,20.15,20.16,26456.0,20.18,20.18,20.15,20.16,26456.0
2019-09-06 11:45:00,20.15,20.17,20.13,20.16,46244.0,20.15,20.17,20.13,20.16,46244.0
2019-09-06 11:50:00,20.15,20.15,20.13,20.14,19452.0,20.15,20.15,20.13,20.14,19452.0
2019-09-06 11:55:00,20.14,20.15,20.14,20.15,13212.0,20.14,20.15,20.14,20.15,13212.0
2019-09-06 12:00:00,20.15,20.16,20.13,20.16,47904.0,20.15,20.16,20.13,20.16,47904.0
2019-09-06 12:05:00,20.16,20.18,20.15,20.18,41808.0,20.16,20.18,20.15,20.18,41808.0
2019-09-06 12:10:00,20.18,20.18,20.16,20.18,22096.0,20.18,20.18,20.16,20.18,22096.0
2019-09-06 12:15:00,20.18,20.19,20.18,20.18,42844.0,20.18,20.19,20.18,20.18,42844.0
2019-09-06 12:20:00,20.18,20.2,20.17,20.19,43584.0,20.18,20.2,20.17,20.19,43584.0
2019-09-06 12:25:00,20.2,20.24,20.19,20.23,59548.0,20.2,20.24,20.19,20.23,59548.0
2019-09-06 12:30:00,20.24,20.25,20.22,20.23,53908.0,20.24,20.25,20.22,20.23,53908.0
2019-09-06 12:35:00,20.23,20.24,20.2,20.21,46256.0,20.23,20.24,20.2,20.21,46256.0
2019-09-06 12:40:00,20.21,20.21,20.19,20.2,18400.0,20.21,20.21,20.19,20.2,18400.0
2019-09-06 12:45:00,20.2,20.2,20.18,20.18,41460.0,20.2,20.2,20.18,20.18,41460.0
2019-09-06 12:50:00,20.17,20.23,20.17,20.21,78416.0,20.17,20.23,20.17,20.21,78416.0
2019-09-06 12:55:00,20.22,20.22,20.17,20.19,49936.0,20.22,20.22,20.17,20.19,49936.0
2019-09-06 13:00:00,20.2,20.24,20.2,20.24,46304.0,20.2,20.24,20.2,20.24,46304.0
2019-09-06 13:05:00,20.24,20.25,20.22,20.22,42584.0,20.24,20.25,20.22,20.22,42584.0
2019-09-06 13:10:00,20.22,20.24,20.22,20.23,25916.0,20.22,20.24,20.22,20.23,25916.0
2019-09-06 13:15:00,20.23,20.25,20.23,20.25,25080.0,20.23,20.25,20.23,20.25,25080.0
2019-09-06 13:20:00,20.25,20.28,20.25,20.25,72800.0,20.25,20.28,20.25,20.25,72800.0
2019-09-06 13:25:00,20.25,20.25,20.23,20.24,52064.0,20.25,20.25,20.23,20.24,52064.0
2019-09-06 13:30:00,20.25,20.25,20.23,20.25,36300.0,20.25,20.25,20.23,20.25,36300.0
2019-09-06 13:35:00,20.25,20.25,20.23,20.25,66240.0,20.25,20.25,20.23,20.25,66240.0
2019-09-06 13:40:00,20.25,20.26,20.24,20.25,48076.0,20.25,20.26,20.24,20.25,48076.0
2019-09-06 13:45:00,20.25,20.27,20.25,20.27,123676.0,20.25,20.27,20.25,20.27,123676.0
2019-09-06 13:50:00,20.26,20.26,20.23,20.25,43124.0,20.26,20.26,20.23,20.25,43124.0
2019-09-06 13:55:00,20.25,20.28,20.25,20.27,150068.0,20.25,20.28,20.25,20.27,150068.0
2019-09-06 14:00:00,20.27,20.28,20.25,20.26,38868.0,20.27,20.28,20.25,20.26,38868.0
2019-09-06 14:05:00,20.27,20.28,20.26,20.26,29864.0,20.27,20.28,20.26,20.26,29864.0
2019-09-06 14:10:00,20.27,20.27,20.25,20.27,145616.0,20.27,20.27,20.25,20.27,145616.0
2019-09-06 14:15:00,20.27,20.27,20.25,20.25,116796.0,20.27,20.27,20.25,20.25,116796.0
2019-09-06 14:20:00,20.25,20.27,20.24,20.26,59508.0,20.25,20.27,20.24,20.26,59508.0
2019-09-06 14:25:00,20.27,20.29,20.27,20.29,43200.0,20.27,20.29,20.27,20.29,43200.0
2019-09-06 14:30:00,20.29,20.31,20.29,20.3,50804.0,20.29,20.31,20.29,20.3,50804.0
2019-09-06 14:35:00,20.3,20.32,20.3,20.32,58668.0,20.3,20.32,20.3,20.32,58668.0
2019-09-06 14:40:00,20.32,20.35,20.32,20.32,84640.0,20.32,20.35,20.32,20.32,84640.0
2019-09-06 14:45:00,20.32,20.33,20.31,20.33,49320.0,20.32,20.33,20.31,20.33,49320.0
2019-09-06 14:50:00,20.33,20.34,20.32,20.34,45204.0,20.33,20.34,20.32,20.34,45204.0
2019-09-06 14:55:00,20.34,20.34,20.32,20.32,76796.0,20.34,20.34,20.32,20.32,76796.0
2019-09-06 15:00:00,20.32,20.34,20.31,20.34,57408.0,20.32,20.34,20.31,20.34,57408.0
2019-09-06 15:05:00,20.33,20.34,20.33,20.34,51544.0,20.33,20.34,20.33,20.34,51544.0
2019-09-06 15:10:00,20.34,20.34,20.32,20.32,61212.0,20.34,20.34,20.32,20.32,61212.0
2019-09-06 15:15:00,20.32,20.33,20.32,20.32,63292.0,20.32,20.33,20.32,20.32,63292.0
2019-09-06 15:20:00,20.32,20.35,20.32,20.34,50552.0,20.32,20.35,20.32,20.34,50552.0
2019-09-06 15:25:00,20.34,20.35,20.33,20.34,70852.0,20.34,20.35,20.33,20.34,70852.0
2019-09-06 15:30:00,20.34,20.38,20.34,20.36,97256.0,20.34,20.38,20.34,20.36,97256.0
2019-09-06 15:35:00,20.36,20.36,20.32,20.33,78400.0,20.36,20.36,20.32,20.33,78400.0
2019-09-06 15:40:00,20.33,20.35,20.31,20.32,86380.0,20.33,20.35,20.31,20.32,86380.0
2019-09-06 15:45:00,20.32,20.32,20.31,20.32,88672.0,20.32,20.32,20.31,20.32,88672.0
2019-09-06 15:50:00,20.32,20.34,20.32,20.32,155728.0,20.32,20.34,20.32,20.32,155728.0
2019-09-06 15:55:00,20.32,20.36,20.32,20.35,390980.0,20.32,20.36,20.32,20.35,390980.0
2019-09-09 09:30:00,20.5,20.63,20.5,20.62,260052.0,20.5,20.63,20.5,20.62,260052.0
2019-09-09 09:35:00,20.61,20.61,20.52,20.54,50868.0,20.61,20.61,20.52,20.54,50868.0
2019-09-09 09:40:00,20.54,20.6,20.53,20.6,26288.0,20.54,20.6,20.53,20.6,26288.0
2019-09-09 09:45:00,20.6,20.74,20.57,20.73,163808.0,20.6,20.74,20.57,20.73,163808.0
2019-09-09 09:50:00,20.73,20.73,20.66,20.68,59860.0,20.73,20.73,20.66,20.68,59860.0
2019-09-09 09:55:00,20.69,20.7,20.61,20.69,71728.0,20.69,20.7,20.61,20.69,71728.0
2019-09-09 10:00:00,20.68,20.78,20.68,20.76,100200.0,20.68,20.78,20.68,20.76,100200.0
2019-09-09 10:05:00,20.75,20.79,20.75,20.78,52608.0,20.75,20.79,20.75,20.78,52608.0
2019-09-09 10:10:00,20.78,20.84,20.77,20.81,121568.0,20.78,20.84,20.77,20.81,121568.0
2019-09-09 10:15:00,20.81,20.84,20.8,20.83,55468.0,20.81,20.84,20.8,20.83,55468.0
2019-09-09 10:20:00,20.83,20.85,20.8,20.81,84252.0,20.83,20.85,20.8,20.81,84252.0
2019-09-09 10:25:00,20.81,20.83,20.79,20.82,64460.0,20.81,20.83,20.79,20.82,64460.0
2019-09-09 10:30:00,20.81,20.88,20.8,20.87,62588.0,20.81,20.88,20.8,20.87,62588.0
2019-09-09 10:35:00,20.87,20.89,20.8,20.8,80328.0,20.87,20.89,20.8,20.8,80328.0
2019-09-09 10:40:00,20.81,20.83,20.8,20.81,41760.0,20.81,20.83,20.8,20.81,41760.0
2019-09-09 10:45:00,20.81,20.85,20.8,20.81,62664.0,20.81,20.85,20.8,20.81,62664.0
2019-09-09 10:50:00,20.8,20.81,20.77,20.8,53188.0,20.8,20.81,20.77,20.8,53188.0
2019-09-09 10:55:00,20.8,20.82,20.79,20.8,40548.0,20.8,20.82,20.79,20.8,40548.0
2019-09-09 11:00:00,20.8,20.83,20.8,20.8,30908.0,20.8,20.83,20.8,20.8,30908.0
2019-09-09 11:05:00,20.81,20.82,20.75,20.76,51996.0,20.81,20.82,20.75,20.76,51996.0
2019-09-09 11:10:00,20.76,20.77,20.71,20.71,107008.0,20.76,20.77,20.71,20.71,107008.0
2019-09-09 11:15:00,20.7,20.71,20.68,20.69,71504.0,20.7,20.71,20.68,20.69,71504.0
2019-09-09 11:20:00,20.68,20.69,20.64,20.65,34516.0,20.68,20.69,20.64,20.65,34516.0
2019-09-09 11:25:00,20.64,20.65,20.64,20.64,31656.0,20.64,20.65,20.64,20.64,31656.0
2019-09-09 11:30:00,20.64,20.67,20.63,20.64,33296.0,20.64,20.67,20.63,20.64,33296.0
2019-09-09 11:35:00,20.65,20.66,20.63,20.65,29776.0,20.65,20.66,20.63,20.65,29776.0
2019-09-09 11:40:00,20.65,20.66,20.64,20.64,47140.0,20.65,20.66,20.64,20.64,47140.0
2019-09-09 11:45:00,20.64,20.64,20.6,20.62,33552.0,20.64,20.64,20.6,20.62,33552.0
2019-09-09 11:50:00,20.61,20.63,20.6,20.6,19664.0,20.61,20.63,20.6,20.6,19664.0
2019-09-09 11:55:00,20.61,20.62,20.59,20.61,28460.0,20.61,20.62,20.59,20.61,28460.0
2019-09-09 12:00:00,20.61,20.62,20.58,20.62,23296.0,20.61,20.62,20.58,20.62,23296.0
2019-09-09 12:05:00,20.63,20.64,20.61,20.62,21176.0,20.63,20.64,20.61,20.62,21176.0
2019-09-09 12:10:00,20.62,20.65,20.61,20.62,47420.0,20.62,20.65,20.61,20.62,47420.0
2019-09-09 12:15:00,20.62,20.64,20.61,20.62,39300.0,20.62,20.64,20.61,20.62,39300.0
2019-09-09 12:20:00,20.63,20.63,20.6,20.6,31456.0,20.63,20.63,20.6,20.6,31456.0
2019-09-09 12:25:00,20.6,20.6,20.54,20.56,34716.0,20.6,20.6,20.54,20.56,34716.0
2019-09-09 12:30:00,20.56,20.58,20.55,20.56,43968.0,20.56,20.58,20.55,20.56,43968.0
2019-09-09 12:35:00,20.56,20.56,20.51,20.52,63812.0,20.56,20.56,20.51,20.52,63812.0
2019-09-09 12:40:00,20.52,20.53,20.51,20.52,37144.0,20.52,20.53,20.51,20.52,37144.0
2019-09-09 12:45:00,20.52,20.53,20.51,20.51,38588.0,20.52,20.53,20.51,20.51,38588.0
2019-09-09 12:50:00,20.51,20.51,20.49,20.49,34192.0,20.51,20.51,20.49,20.49,34192.0
2019-09-09 12:55:00,20.49,20.52,20.49,20.5,85456.0,20.49,20.52,20.49,20.5,85456.0
2019-09-09 13:00:00,20.5,20.53,20.49,20.49,55644.0,20.5,20.53,20.49,20.49,55644.0
2019-09-09 13:05:00,20.49,20.53,20.49,20.5,93780.0,20.49,20.53,20.49,20.5,93780.0
2019-09-09 13:10:00,20.5,20.54,20.5,20.53,30948.0,20.5,20.54,20.5,20.53,30948.0
2019-09-09 13:15:00,20.53,20.54,20.52,20.52,19892.0,20.53,20.54,20.52,20.52,19892.0
2019-09-09 13:20:00,20.52,20.53,20.5,20.5,25632.0,20.52,20.53,20.5,20.5,25632.0
2019-09-09 13:25:00,20.5,20.5,20.49,20.49,22092.0,20.5,20.5,20.49,20.49,22092.0
2019-09-09 13:30:00,20.49,20.5,20.46,20.48,31688.0,20.49,20.5,20.46,20.48,31688.0
2019-09-09 13:35:00,20.47,20.48,20.46,20.46,98716.0,20.47,20.48,20.46,20.46,98716.0
2019-09-09 13:40:00,20.46,20.48,20.42,20.44,151876.0,20.46,20.48,20.42,20.44,151876.0
2019-09-09 13:45:00,20.44,20.47,20.43,20.47,21912.0,20.44,20.47,20.43,20.47,21912.0
2019-09-09 13:50:00,20.46,20.48,20.45,20.47,29160.0,20.46,20.48,20.45,20.47,29160.0
2019-09-09 13:55:00,20.47,20.48,20.44,20.45,35136.0,20.47,20.48,20.44,20.45,35136.0
2019-09-09 14:00:00,20.45,20.46,20.45,20.46,29360.0,20.45,20.46,20.45,20.46,29360.0
2019-09-09 14:05:00,20.46,20.48,20.46,20.46,20060.0,20.46,20.48,20.46,20.46,20060.0
2019-09-09 14:10:00,20.46,20.48,20.46,20.46,30352.0,20.46,20.48,20.46,20.46,30352.0
2019-09-09 14:15:00,20.46,20.47,20.44,20.44,17620.0,20.46,20.47,20.44,20.44,17620.0
2019-09-09 14:20:00,20.44,20.46,20.44,20.45,27208.0,20.44,20.46,20.44,20.45,27208.0
2019-09-09 14:25:00,20.45,20.46,20.42,20.42,122396.0,20.45,20.46,20.42,20.42,122396.0
2019-09-09 14:30:00,20.42,20.45,20.42,20.44,27708.0,20.42,20.45,20.42,20.44,27708.0
2019-09-09 14:35:00,20.45,20.45,20.43,20.45,26908.0,20.45,20.45,20.43,20.45,26908.0
2019-09-09 14:40:00,20.44,20.47,20.44,20.47,40048.0,20.44,20.47,20.44,20.47,40048.0
2019-09-09 14:45:00,20.47,20.49,20.47,20.49,37560.0,20.47,20.49,20.47,20.49,37560.0
2019-09-09 14:50:00,20.48,20.51,20.48,20.49,69188.0,20.48,20.51,20.48,20.49,69188.0
2019-09-09 14:55:00,20.49,20.51,20.49,20.51,34056.0,20.49,20.51,20.49,20.51,34056.0
2019-09-09 15:00:00,20.5,20.51,20.5,20.5,36772.0,20.5,20.51,20.5,20.5,36772.0
2019-09-09 15:05:00,20.5,20.51,20.49,20.49,23224.0,20.5,20.51,20.49,20.49,23224.0
2019-09-09 15:10:00,20.49,20.5,20.48,20.5,33808.0,20.49,20.5,20.48,20.5,33808.0
2019-09-09 15:15:00,20.5,20.53,20.5,20.53,74292.0,20.5,20.53,20.5,20.53,74292.0
2019-09-09 15:20:00,20.52,20.56,20.52,20.56,68472.0,20.52,20.56,20.52,20.56,68472.0
2019-09-09 15:25:00,20.56,20.56,20.53,20.54,74640.0,20.56,20.56,20.53,20.54,74640.0
2019-09-09 15:30:00,20.54,20.54,20.53,20.54,49012.0,20.54,20.54,20.53,20.54,49012.0
2019-09-09 15:35:00,20.53,20.55,20.53,20.55,47496.0,20.53,20.55,20.53,20.55,47496.0
2019-09-09 15:40:00,20.56,20.58,20.56,20.57,120208.0,20.56,20.58,20.56,20.57,120208.0
2019-09-09 15:45:00,20.57,20.59,20.56,20.57,94924.0,20.57,20.59,20.56,20.57,94924.0
2019-09-09 15:50:00,20.57,20.59,20.56,20.58,147820.0,20.57,20.59,20.56,20.58,147820.0
2019-09-09 15:55:00,20.57,20.58,20.51,20.58,589788.0,20.57,20.58,20.51,20.58,589788.0
2019-09-10 09:30:00,20.51,20.51,20.29,20.35,64240.0,20.51,20.51,20.29,20.35,64240.0
2019-09-10 09:35:00,20.34,20.38,20.31,20.36,30688.0,20.34,20.38,20.31,20.36,30688.0
2019-09-10 09:40:00,20.36,20.38,20.31,20.34,45676.0,20.36,20.38,20.31,20.34,45676.0
2019-09-10 09:45:00,20.34,20.38,20.31,20.34,68792.0,20.34,20.38,20.31,20.34,68792.0
2019-09-10 09:50:00,20.33,20.34,20.17,20.18,185700.0,20.33,20.34,20.17,20.18,185700.0
2019-09-10 09:55:00,20.19,20.21,20.08,20.11,94904.0,20.19,20.21,20.08,20.11,94904.0
2019-09-10 10:00:00,20.1,20.16,20.1,20.1,87612.0,20.1,20.16,20.1,20.1,87612.0
2019-09-10 10:05:00,20.1,20.13,20.08,20.09,78992.0,20.1,20.13,20.08,20.09,78992.0
2019-09-10 10:10:00,20.07,20.14,20.06,20.13,34584.0,20.07,20.14,20.06,20.13,34584.0
2019-09-10 10:15:00,20.14,20.23,20.12,20.22,64036.0,20.14,20.23,20.12,20.22,64036.0
2019-09-10 10:20:00,20.23,20.25,20.19,20.2,25784.0,20.23,20.25,20.19,20.2,25784.0
2019-09-10 10:25:00,20.2,20.23,20.18,20.2,23956.0,20.2,20.23,20.18,20.2,23956.0
2019-09-10 10:30:00,20.21,20.21,20.18,20.2,20184.0,20.21,20.21,20.18,20.2,20184.0
2019-09-10 10:35:00,20.18,20.23,20.18,20.18,38692.0,20.18,20.23,20.18,20.18,38692.0
2019-09-10 10:40:00,20.17,20.2,20.17,20.19,16184.0,20.17,20.2,20.17,20.19,16184.0
2019-09-10 10:45:00,20.18,20.24,20.18,20.23,30692.0,20.18,20.24,20.18,20.23,30692.0
2019-09-10 10:50:00,20.22,20.24,20.22,20.23,15252.0,20.22,20.24,20.22,20.23,15252.0
2019-09-10 10:55:00,20.23,20.23,20.18,20.2,14548.0,20.23,20.23,20.18,20.2,14548.0
2019-09-10 11:00:00,20.2,20.22,20.18,20.21,23100.0,20.2,20.22,20.18,20.21,23100.0
2019-09-10 11:05:00,20.21,20.24,20.2,20.22,18024.0,20.21,20.24,20.2,20.22,18024.0
2019-09-10 11:10:00,20.22,20.22,20.2,20.22,18892.0,20.22,20.22,20.2,20.22,18892.0
2019-09-10 11:15:00,20.22,20.23,20.2,20.22,22448.0,20.22,20.23,20.2,20.22,22448.0
2019-09-10 11:20:00,20.23,20.25,20.23,20.25,32220.0,20.23,20.25,20.23,20.25,32220.0
2019-09-10 11:25:00,20.25,20.25,20.23,20.23,16000.0,20.25,20.25,20.23,20.23,16000.0
2019-09-10 11:30:00,20.24,20.25,20.22,20.25,31840.0,20.24,20.25,20.22,20.25,31840.0
2019-09-10 11:35:00,20.25,20.25,20.22,20.25,30684.0,20.25,20.25,20.22,20.25,30684.0
2019-09-10 11:40:00,20.25,20.25,20.21,20.21,12800.0,20.25,20.25,20.21,20.21,12800.0
2019-09-10 11:45:00,20.21,20.23,20.19,20.23,32796.0,20.21,20.23,20.19,20.23,32796.0
2019-09-10 11:50:00,20.24,20.27,20.24,20.27,16896.0,20.24,20.27,20.24,20.27,16896.0
2019-09-10 11:55:00,20.27,20.28,20.23,20.24,21232.0,20.27,20.28,20.23,20.24,21232.0
2019-09-10 12:00:00,20.24,20.25,20.21,20.21,36116.0,20.24,20.25,20.21,20.21,36116.0
2019-09-10 12:05:00,20.21,20.23,20.19,20.22,22456.0,20.21,20.23,20.19,20.22,22456.0
2019-09-10 12:10:00,20.21,20.21,20.18,20.2,22672.0,20.21,20.21,20.18,20.2,22672.0
2019-09-10 12:15:00,20.2,20.22,20.2,20.21,46896.0,20.2,20.22,20.2,20.21,46896.0
2019-09-10 12:20:00,20.2,20.22,20.19,20.21,63396.0,20.2,20.22,20.19,20.21,63396.0
2019-09-10 12:25:00,20.21,20.21,20.19,20.19,37220.0,20.21,20.21,20.19,20.19,37220.0
2019-09-10 12:30:00,20.19,20.19,20.17,20.17,33320.0,20.19,20.19,20.17,20.17,33320.0
2019-09-10 12:35:00,20.17,20.18,20.16,20.18,30400.0,20.17,20.18,20.16,20.18,30400.0
2019-09-10 12:40:00,20.18,20.22,20.18,20.22,32592.0,20.18,20.22,20.18,20.22,32592.0
2019-09-10 12:45:00,20.22,20.25,20.22,20.25,28200.0,20.22,20.25,20.22,20.25,28200.0
2019-09-10 12:50:00,20.25,20.25,20.22,20.23,24068.0,20.25,20.25,20.22,20.23,24068.0
2019-09-10 12:55:00,20.22,20.23,20.2,20.21,21000.0,20.22,20.23,20.2,20.21,21000.0
2019-09-10 13:00:00,20.21,20.25,20.2,20.24,69564.0,20.21,20.25,20.2,20.24,69564.0
2019-09-10 13:05:00,20.24,20.24,20.22,20.22,29612.0,20.24,20.24,20.22,20.22,29612.0
2019-09-10 13:10:00,20.22,20.25,20.21,20.22,173292.0,20.22,20.25,20.21,20.22,173292.0
2019-09-10 13:15:00,20.22,20.23,20.17,20.18,30516.0,20.22,20.23,20.17,20.18,30516.0
2019-09-10 13:20:00,20.17,20.19,20.16,20.19,32668.0,20.17,20.19,20.16,20.19,32668.0
2019-09-10 13:25:00,20.19,20.19,20.18,20.19,19908.0,20.19,20.19,20.18,20.19,19908.0
2019-09-10 13:30:00,20.18,20.22,20.18,20.22,27948.0,20.18,20.22,20.18,20.22,27948.0
2019-09-10 13:35:00,20.21,20.22,20.21,20.21,15060.0,20.21,20.22,20.21,20.21,15060.0
2019-09-10 13:40:00,20.22,20.23,20.21,20.22,86200.0,20.22,20.23,20.21,20.22,86200.0
2019-09-10 13:45:00,20.22,20.25,20.22,20.25,26760.0,20.22,20.25,20.22,20.25,26760.0
2019-09-10 13:50:00,20.25,20.26,20.24,20.24,43100.0,20.25,20.26,20.24,20.24,43100.0
2019-09-10 13:55:00,20.24,20.24,20.23,20.24,20716.0,20.24,20.24,20.23,20.24,20716.0
2019-09-10 14:00:00,20.24,20.24,20.2,20.21,20800.0,20.24,20.24,20.2,20.21,20800.0
2019-09-10 14:05:00,20.21,20.21,20.18,20.2,39584.0,20.21,20.21,20.18,20.2,39584.0
2019-09-10 14:10:00,20.2,20.2,20.18,20.18,14432.0,20.2,20.2,20.18,20.18,14432.0
2019-09-10 14:15:00,20.18,20.2,20.18,20.2,31080.0,20.18,20.2,20.18,20.2,31080.0
2019-09-10 14:20:00,20.2,20.23,20.2,20.21,111384.0,20.2,20.23,20.2,20.21,111384.0
2019-09-10 14:25:00,20.21,20.21,20.2,20.21,21784.0,20.21,20.21,20.2,20.21,21784.0
2019-09-10 14:30:00,20.21,20.22,20.2,20.21,25468.0,20.21,20.22,20.2,20.21,25468.0
2019-09-10 14:35:00,20.21,20.22,20.21,20.21,23944.0,20.21,20.22,20.21,20.21,23944.0
2019-09-10 14:40:00,20.21,20.22,20.2,20.22,26496.0,20.21,20.22,20.2,20.22,26496.0
2019-09-10 14:45:00,20.22,20.24,20.2,20.2,128444.0,20.22,20.24,20.2,20.2,128444.0
2019-09-10 14:50:00,20.2,20.21,20.2,20.21,37204.0,20.2,20.21,20.2,20.21,37204.0
2019-09-10 14:55:00,20.21,20.22,20.21,20.21,19580.0,20.21,20.22,20.21,20.21,19580.0
2019-09-10 15:00:00,20.21,20.22,20.2,20.21,26964.0,20.21,20.22,20.2,20.21,26964.0
2019-09-10 15:05:00,20.21,20.24,20.21,20.22,40016.0,20.21,20.24,20.21,20.22,40016.0
2019-09-10 15:10:00,20.23,20.25,20.23,20.25,33944.0,20.23,20.25,20.23,20.25,33944.0
2019-09-10 15:15:00,20.25,20.27,20.25,20.27,24556.0,20.25,20.27,20.25,20.27,24556.0
2019-09-10 15:20:00,20.27,20.27,20.24,20.24,108372.0,20.27,20.27,20.24,20.24,108372.0
2019-09-10 15:25:00,20.24,20.25,20.24,20.25,34700.0,20.24,20.25,20.24,20.25,34700.0
2019-09-10 15:30:00,20.25,20.25,20.22,20.22,97340.0,20.25,20.25,20.22,20.22,97340.0
2019-09-10 15:35:00,20.22,20.23,20.21,20.23,56488.0,20.22,20.23,20.21,20.23,56488.0
2019-09-10 15:40:00,20.23,20.25,20.23,20.24,98404.0,20.23,20.25,20.23,20.24,98404.0
2019-09-10 15:45:00,20.24,20.24,20.22,20.22,106836.0,20.24,20.24,20.22,20.22,106836.0
2019-09-10 15:50:00,20.22,20.23,20.21,20.23,133732.0,20.22,20.23,20.21,20.23,133732.0
2019-09-10 15:55:00,20.23,20.25,20.22,20.24,471136.0,20.23,20.25,20.22,20.24,471136.0
2019-09-11 09:30:00,20.25,20.3,20.18,20.3,73240.0,20.25,20.3,20.18,20.3,73240.0
2019-09-11 09:35:00,20.25,20.37,20.21,20.33,48560.0,20.25,20.37,20.21,20.33,48560.0
2019-09-11 09:40:00,20.36,20.36,20.24,20.27,25472.0,20.36,20.36,20.24,20.27,25472.0
2019-09-11 09:45:00,20.26,20.28,20.2,20.21,62196.0,20.26,20.28,20.2,20.21,62196.0
2019-09-11 09:50:00,20.22,20.23,20.19,20.22,25748.0,20.22,20.23,20.19,20.22,25748.0
2019-09-11 09:55:00,20.23,20.28,20.22,20.22,31392.0,20.23,20.28,20.22,20.22,31392.0
2019-09-11 10:00:00,20.2,20.26,20.19,20.26,41696.0,20.2,20.26,20.19,20.26,41696.0
2019-09-11 10:05:00,20.25,20.26,20.22,20.26,16916.0,20.25,20.26,20.22,20.26,16916.0
2019-09-11 10:10:00,20.26,20.28,20.25,20.26,46420.0,20.26,20.28,20.25,20.26,46420.0
2019-09-11 10:15:00,20.26,20.31,20.25,20.3,77652.0,20.26,20.31,20.25,20.3,77652.0
2019-09-11 10:20:00,20.3,20.3,20.26,20.28,20000.0,20.3,20.3,20.26,20.28,20000.0
2019-09-11 10:25:00,20.27,20.29,20.27,20.29,52032.0,20.27,20.29,20.27,20.29,52032.0
2019-09-11 10:30:00,20.29,20.32,20.27,20.27,36096.0,20.29,20.32,20.27,20.27,36096.0
2019-09-11 10:35:00,20.27,20.28,20.24,20.24,30820.0,20.27,20.28,20.24,20.24,30820.0
2019-09-11 10:40:00,20.25,20.26,20.23,20.23,17940.0,20.25,20.26,20.23,20.23,17940.0
2019-09-11 10:45:00,20.23,20.25,20.21,20.25,64248.0,20.23,20.25,20.21,20.25,64248.0
2019-09-11 10:50:00,20.25,20.25,20.21,20.21,13248.0,20.25,20.25,20.21,20.21,13248.0
2019-09-11 10:55:00,20.21,20.24,20.21,20.21,18000.0,20.21,20.24,20.21,20.21,18000.0
2019-09-11 11:00:00,20.21,20.21,20.18,20.19,10908.0,20.21,20.21,20.18,20.19,10908.0
2019-09-11 11:05:00,20.18,20.18,20.17,20.17,16688.0,20.18,20.18,20.17,20.17,16688.0
2019-09-11 11:10:00,20.17,20.17,20.14,20.14,29092.0,20.17,20.17,20.14,20.14,29092.0
2019-09-11 11:15:00,20.15,20.15,20.11,20.15,41300.0,20.15,20.15,20.11,20.15,41300.0
2019-09-11 11:20:00,20.15,20.21,20.13,20.21,75660.0,20.15,20.21,20.13,20.21,75660.0
2019-09-11 11:25:00,20.22,20.23,20.19,20.23,19596.0,20.22,20.23,20.19,20.23,19596.0
2019-09-11 11:30:00,20.22,20.27,20.21,20.21,26316.0,20.22,20.27,20.21,20.21,26316.0
2019-09-11 11:35:00,20.22,20.27,20.21,20.24,46372.0,20.22,20.27,20.21,20.24,46372.0
2019-09-11 11:40:00,20.24,20.26,20.23,20.24,48144.0,20.24,20.26,20.23,20.24,48144.0
2019-09-11 11:45:00,20.24,20.24,20.18,20.18,50256.0,20.24,20.24,20.18,20.18,50256.0
2019-09-11 11:50:00,20.19,20.22,20.18,20.2,29536.0,20.19,20.22,20.18,20.2,29536.0
2019-09-11 11:55:00,20.21,20.22,20.2,20.22,15424.0,20.21,20.22,20.2,20.22,15424.0
2019-09-11 12:00:00,20.22,20.22,20.19,20.2,32664.0,20.22,20.22,20.19,20.2,32664.0
2019-09-11 12:05:00,20.21,20.24,20.21,20.22,41432.0,20.21,20.24,20.21,20.22,41432.0
2019-09-11 12:10:00,20.22,20.22,20.19,20.22,82848.0,20.22,20.22,20.19,20.22,82848.0
2019-09-11 12:15:00,20.22,20.25,20.22,20.25,34988.0,20.22,20.25,20.22,20.25,34988.0
2019-09-11 12:20:00,20.25,20.27,20.24,20.27,29752.0,20.25,20.27,20.24,20.27,29752.0
2019-09-11 12:25:00,20.27,20.28,20.26,20.27,16572.0,20.27,20.28,20.26,20.27,16572.0
2019-09-11 12:30:00,20.27,20.28,20.26,20.27,30332.0,20.27,20.28,20.26,20.27,30332.0
2019-09-11 12:35:00,20.26,20.28,20.26,20.27,11504.0,20.26,20.28,20.26,20.27,11504.0
2019-09-11 12:40:00,20.27,20.28,20.22,20.22,72544.0,20.27,20.28,20.22,20.22,72544.0
2019-09-11 12:45:00,20.22,20.28,20.22,20.27,22368.0,20.22,20.28,20.22,20.27,22368.0
2019-09-11 12:50:00,20.27,20.28,20.25,20.25,18068.0,20.27,20.28,20.25,20.25,18068.0
2019-09-11 12:55:00,20.25,20.29,20.25,20.28,48480.0,20.25,20.29,20.25,20.28,48480.0
2019-09-11 13:00:00,20.28,20.31,20.28,20.31,20632.0,20.28,20.31,20.28,20.31,20632.0
2019-09-11 13:05:00,20.31,20.31,20.29,20.29,33268.0,20.31,20.31,20.29,20.29,33268.0
2019-09-11 13:10:00,20.29,20.29,20.26,20.27,40812.0,20.29,20.29,20.26,20.27,40812.0
2019-09-11 13:15:00,20.27,20.28,20.25,20.25,54872.0,20.27,20.28,20.25,20.25,54872.0
2019-09-11 13:20:00,20.25,20.26,20.25,20.25,20040.0,20.25,20.26,20.25,20.25,20040.0
2019-09-11 13:25:00,20.25,20.26,20.25,20.25,20668.0,20.25,20.26,20.25,20.25,20668.0
2019-09-11 13:30:00,20.25,20.32,20.25,20.3,82944.0,20.25,20.32,20.25,20.3,82944.0
2019-09-11 13:35:00,20.3,20.3,20.28,20.29,7372.0,20.3,20.3,20.28,20.29,7372.0
2019-09-11 13:40:00,20.29,20.3,20.23,20.24,19120.0,20.29,20.3,20.23,20.24,19120.0
2019-09-11 13:45:00,20.24,20.24,20.21,20.22,21516.0,20.24,20.24,20.21,20.22,21516.0
2019-09-11 13:50:00,20.23,20.23,20.2,20.2,13164.0,20.23,20.23,20.2,20.2,13164.0
2019-09-11 13:55:00,20.2,20.2,20.18,20.19,18400.0,20.2,20.2,20.18,20.19,18400.0
2019-09-11 14:00:00,20.19,20.2,20.18,20.18,14684.0,20.19,20.2,20.18,20.18,14684.0
2019-09-11 14:05:00,20.18,20.2,20.17,20.2,18260.0,20.18,20.2,20.17,20.2,18260.0
2019-09-11 14:10:00,20.21,20.22,20.19,20.19,17784.0,20.21,20.22,20.19,20.19,17784.0
2019-09-11 14:15:00,20.19,20.2,20.18,20.18,19028.0,20.19,20.2,20.18,20.18,19028.0
2019-09-11 14:20:00,20.18,20.18,20.16,20.16,17296.0,20.18,20.18,20.16,20.16,17296.0
2019-09-11 14:25:00,20.16,20.16,20.14,20.14,11840.0,20.16,20.16,20.14,20.14,11840.0
2019-09-11 14:30:00,20.14,20.15,20.13,20.13,21200.0,20.14,20.15,20.13,20.13,21200.0
2019-09-11 14:35:00,20.13,20.15,20.12,20.13,17448.0,20.13,20.15,20.12,20.13,17448.0
2019-09-11 14:40:00,20.12,20.13,20.1,20.1,24872.0,20.12,20.13,20.1,20.1,24872.0
2019-09-11 14:45:00,20.1,20.11,20.09,20.1,47308.0,20.1,20.11,20.09,20.1,47308.0
2019-09-11 14:50:00,20.1,20.11,20.08,20.1,50512.0,20.1,20.11,20.08,20.1,50512.0
2019-09-11 14:55:00,20.11,20.11,20.09,20.09,53284.0,20.11,20.11,20.09,20.09,53284.0
2019-09-11 15:00:00,20.1,20.13,20.1,20.13,30624.0,20.1,20.13,20.1,20.13,30624.0
2019-09-11 15:05:00,20.13,20.14,20.11,20.11,51096.0,20.13,20.14,20.11,20.11,51096.0
2019-09-11 15:10:00,20.11,20.14,20.11,20.14,44044.0,20.11,20.14,20.11,20.14,44044.0
2019-09-11 15:15:00,20.14,20.17,20.14,20.15,77304.0,20.14,20.17,20.14,20.15,77304.0
2019-09-11 15:20:00,20.16,20.17,20.16,20.16,85068.0,20.16,20.17,20.16,20.16,85068.0
2019-09-11 15:25:00,20.16,20.19,20.16,20.18,78332.0,20.16,20.19,20.16,20.18,78332.0
2019-09-11 15:30:00,20.18,20.2,20.17,20.17,85556.0,20.18,20.2,20.17,20.17,85556.0
2019-09-11 15:35:00,20.17,20.19,20.17,20.18,108216.0,20.17,20.19,20.17,20.18,108216.0
2019-09-11 15:40:00,20.18,20.2,20.17,20.17,75552.0,20.18,20.2,20.17,20.17,75552.0
2019-09-11 15:45:00,20.18,20.18,20.12,20.13,156424.0,20.18,20.18,20.12,20.13,156424.0
2019-09-11 15:50:00,20.13,20.18,20.12,20.18,286308.0,20.13,20.18,20.12,20.18,286308.0
2019-09-11 15:55:00,20.18,20.2,20.16,20.19,394744.0,20.18,20.2,20.16,20.19,394744.0
2019-09-12 09:30:00,20.38,20.5,20.38,20.48,110072.0,20.38,20.5,20.38,20.48,110072.0
2019-09-12 09:35:00,20.47,20.5,20.43,20.43,52712.0,20.47,20.5,20.43,20.43,52712.0
2019-09-12 09:40:00,20.42,20.46,20.38,20.39,59344.0,20.42,20.46,20.38,20.39,59344.0
2019-09-12 09:45:00,20.39,20.42,20.37,20.39,54812.0,20.39,20.42,20.37,20.39,54812.0
2019-09-12 09:50:00,20.38,20.39,20.36,20.38,23828.0,20.38,20.39,20.36,20.38,23828.0
2019-09-12 09:55:00,20.39,20.41,20.35,20.39,48692.0,20.39,20.41,20.35,20.39,48692.0
2019-09-12 10:00:00,20.4,20.41,20.31,20.31,59472.0,20.4,20.41,20.31,20.31,59472.0
2019-09-12 10:05:00,20.31,20.36,20.31,20.35,24284.0,20.31,20.36,20.31,20.35,24284.0
2019-09-12 10:10:00,20.35,20.42,20.33,20.36,122848.0,20.35,20.42,20.33,20.36,122848.0
2019-09-12 10:15:00,20.38,20.38,20.36,20.36,46308.0,20.38,20.38,20.36,20.36,46308.0
2019-09-12 10:20:00,20.36,20.4,20.35,20.36,42400.0,20.36,20.4,20.35,20.36,42400.0
2019-09-12 10:25:00,20.36,20.39,20.36,20.37,29664.0,20.36,20.39,20.36,20.37,29664.0
2019-09-12 10:30:00,20.37,20.38,20.34,20.34,71856.0,20.37,20.38,20.34,20.34,71856.0
2019-09-12 10:35:00,20.34,20.38,20.32,20.36,31460.0,20.34,20.38,20.32,20.36,31460.0
2019-09-12 10:40:00,20.36,20.37,20.33,20.33,7600.0,20.36,20.37,20.33,20.33,7600.0
2019-09-12 10:45:00,20.34,20.35,20.32,20.33,16900.0,20.34,20.35,20.32,20.33,16900.0
2019-09-12 10:50:00,20.33,20.33,20.24,20.27,94004.0,20.33,20.33,20.24,20.27,94004.0
2019-09-12 10:55:00,20.27,20.3,20.26,20.27,17572.0,20.27,20.3,20.26,20.27,17572.0
2019-09-12 11:00:00,20.27,20.28,20.25,20.25,18336.0,20.27,20.28,20.25,20.25,18336.0
2019-09-12 11:05:00,20.25,20.26,20.22,20.25,33480.0,20.25,20.26,20.22,20.25,33480.0
2019-09-12 11:10:00,20.24,20.25,20.23,20.25,41132.0,20.24,20.25,20.23,20.25,41132.0
2019-09-12 11:15:00,20.25,20.29,20.25,20.28,76756.0,20.25,20.29,20.25,20.28,76756.0
2019-09-12 11:20:00,20.28,20.3,20.28,20.28,27892.0,20.28,20.3,20.28,20.28,27892.0
2019-09-12 11:25:00,20.27,20.28,20.25,20.25,16500.0,20.27,20.28,20.25,20.25,16500.0
2019-09-12 11:30:00,20.26,20.27,20.24,20.24,33040.0,20.26,20.27,20.24,20.24,33040.0
2019-09-12 11:35:00,20.24,20.26,20.24,20.26,45744.0,20.24,20.26,20.24,20.26,45744.0
2019-09-12 11:40:00,20.26,20.28,20.25,20.27,86756.0,20.26,20.28,20.25,20.27,86756.0
2019-09-12 11:45:00,20.27,20.3,20.26,20.28,196304.0,20.27,20.3,20.26,20.28,196304.0
2019-09-12 11:50:00,20.28,20.3,20.28,20.29,69836.0,20.28,20.3,20.28,20.29,69836.0
2019-09-12 11:55:00,20.29,20.29,20.25,20.27,33428.0,20.29,20.29,20.25,20.27,33428.0
2019-09-12 12:00:00,20.27,20.27,20.22,20.24,65888.0,20.27,20.27,20.22,20.24,65888.0
2019-09-12 12:05:00,20.24,20.25,20.22,20.22,20820.0,20.24,20.25,20.22,20.22,20820.0
2019-09-12 12:10:00,20.22,20.22,20.21,20.22,37716.0,20.22,20.22,20.21,20.22,37716.0
2019-09-12 12:15:00,20.21,20.21,20.18,20.19,50228.0,20.21,20.21,20.18,20.19,50228.0
2019-09-12 12:20:00,20.18,20.19,20.18,20.18,65036.0,20.18,20.19,20.18,20.18,65036.0
2019-09-12 12:25:00,20.18,20.18,20.18,20.18,24352.0,20.18,20.18,20.18,20.18,24352.0
2019-09-12 12:30:00,20.18,20.18,20.14,20.15,76900.0,20.18,20.18,20.14,20.15,76900.0
2019-09-12 12:35:00,20.14,20.15,20.13,20.14,52244.0,20.14,20.15,20.13,20.14,52244.0
2019-09-12 12:40:00,20.14,20.14,20.12,20.13,30200.0,20.14,20.14,20.12,20.13,30200.0
2019-09-12 12:45:00,20.13,20.14,20.12,20.12,32872.0,20.13,20.14,20.12,20.12,32872.0
2019-09-12 12:50:00,20.12,20.12,20.1,20.1,37384.0,20.12,20.12,20.1,20.1,37384.0
2019-09-12 12:55:00,20.1,20.16,20.1,20.16,44428.0,20.1,20.16,20.1,20.16,44428.0
2019-09-12 13:00:00,20.16,20.22,20.16,20.2,84732.0,20.16,20.22,20.16,20.2,84732.0
2019-09-12 13:05:00,20.2,20.21,20.19,20.2,66980.0,20.2,20.21,20.19,20.2,66980.0
2019-09-12 13:10:00,20.21,20.24,20.2,20.22,78776.0,20.21,20.24,20.2,20.22,78776.0
2019-09-12 13:15:00,20.21,20.21,20.17,20.18,60740.0,20.21,20.21,20.17,20.18,60740.0
2019-09-12 13:20:00,20.17,20.19,20.16,20.16,21700.0,20.17,20.19,20.16,20.16,21700.0
2019-09-12 13:25:00,20.16,20.22,20.15,20.21,136848.0,20.16,20.22,20.15,20.21,136848.0
2019-09-12 13:30:00,20.2,20.23,20.2,20.22,13640.0,20.2,20.23,20.2,20.22,13640.0
2019-09-12 13:35:00,20.23,20.25,20.23,20.24,84572.0,20.23,20.25,20.23,20.24,84572.0
2019-09-12 13:40:00,20.24,20.28,20.24,20.28,33916.0,20.24,20.28,20.24,20.28,33916.0
2019-09-12 13:45:00,20.28,20.29,20.27,20.27,53248.0,20.28,20.29,20.27,20.27,53248.0
2019-09-12 13:50:00,20.27,20.27,20.23,20.23,31240.0,20.27,20.27,20.23,20.23,31240.0
2019-09-12 13:55:00,20.24,20.24,20.23,20.24,51960.0,20.24,20.24,20.23,20.24,51960.0
2019-09-12 14:00:00,20.24,20.24,20.21,20.21,54988.0,20.24,20.24,20.21,20.21,54988.0
2019-09-12 14:05:00,20.21,20.26,20.21,20.21,88184.0,20.21,20.26,20.21,20.21,88184.0
2019-09-12 14:10:00,20.21,20.21,20.19,20.2,18068.0,20.21,20.21,20.19,20.2,18068.0
2019-09-12 14:15:00,20.2,20.2,20.17,20.18,51456.0,20.2,20.2,20.17,20.18,51456.0
2019-09-12 14:20:00,20.18,20.2,20.16,20.19,72548.0,20.18,20.2,20.16,20.19,72548.0
2019-09-12 14:25:00,20.19,20.24,20.19,20.24,56016.0,20.19,20.24,20.19,20.24,56016.0
2019-09-12 14:30:00,20.25,20.26,20.23,20.24,48608.0,20.25,20.26,20.23,20.24,48608.0
2019-09-12 14:35:00,20.25,20.26,20.23,20.26,22228.0,20.25,20.26,20.23,20.26,22228.0
2019-09-12 14:40:00,20.26,20.27,20.23,20.24,74300.0,20.26,20.27,20.23,20.24,74300.0
2019-09-12 14:45:00,20.23,20.25,20.23,20.25,53004.0,20.23,20.25,20.23,20.25,53004.0
2019-09-12 14:50:00,20.25,20.25,20.23,20.24,42984.0,20.25,20.25,20.23,20.24,42984.0
2019-09-12 14:55:00,20.24,20.24,20.22,20.23,49036.0,20.24,20.24,20.22,20.23,49036.0
2019-09-12 15:00:00,20.24,20.25,20.22,20.22,24872.0,20.24,20.25,20.22,20.22,24872.0
2019-09-12 15:05:00,20.22,20.23,20.18,20.22,64316.0,20.22,20.23,20.18,20.22,64316.0
2019-09-12 15:10:00,20.22,20.22,20.21,20.22,51528.0,20.22,20.22,20.21,20.22,51528.0
2019-09-12 15:15:00,20.22,20.24,20.22,20.23,52408.0,20.22,20.24,20.22,20.23,52408.0
2019-09-12 15:20:00,20.23,20.24,20.23,20.23,32856.0,20.23,20.24,20.23,20.23,32856.0
2019-09-12 15:25:00,20.23,20.24,20.23,20.23,28568.0,20.23,20.24,20.23,20.23,28568.0
2019-09-12 15:30:00,20.23,20.24,20.23,20.23,49972.0,20.23,20.24,20.23,20.23,49972.0
2019-09-12 15:35:00,20.23,20.24,20.21,20.21,54932.0,20.23,20.24,20.21,20.21,54932.0
2019-09-12 15:40:00,20.21,20.22,20.19,20.2,92572.0,20.21,20.22,20.19,20.2,92572.0
2019-09-12 15:45:00,20.2,20.24,20.2,20.22,148348.0,20.2,20.24,20.2,20.22,148348.0
2019-09-12 15:50:00,20.22,20.23,20.21,20.22,178188.0,20.22,20.23,20.21,20.22,178188.0
2019-09-12 15:55:00,20.22,20.23,20.2,20.22,461296.0,20.22,20.23,20.2,20.22,461296.0
2019-09-13 09:30:00,20.35,20.35,20.19,20.2,53688.0,20.35,20.35,20.19,20.2,53688.0
2019-09-13 09:35:00,20.2,20.28,20.2,20.22,17240.0,20.2,20.28,20.2,20.22,17240.0
2019-09-13 09:40:00,20.2,20.31,20.2,20.31,53164.0,20.2,20.31,20.2,20.31,53164.0
2019-09-13 09:45:00,20.31,20.37,20.29,20.34,105836.0,20.31,20.37,20.29,20.34,105836.0
2019-09-13 09:50:00,20.35,20.39,20.34,20.39,30444.0,20.35,20.39,20.34,20.39,30444.0
2019-09-13 09:55:00,20.38,20.38,20.32,20.36,43540.0,20.38,20.38,20.32,20.36,43540.0
2019-09-13 10:00:00,20.34,20.36,20.3,20.3,41508.0,20.34,20.36,20.3,20.3,41508.0
2019-09-13 10:05:00,20.29,20.31,20.27,20.31,16056.0,20.29,20.31,20.27,20.31,16056.0
2019-09-13 10:10:00,20.31,20.32,20.3,20.31,27200.0,20.31,20.32,20.3,20.31,27200.0
2019-09-13 10:15:00,20.3,20.32,20.29,20.31,18316.0,20.3,20.32,20.29,20.31,18316.0
2019-09-13 10:20:00,20.32,20.32,20.3,20.3,23200.0,20.32,20.32,20.3,20.3,23200.0
2019-09-13 10:25:00,20.29,20.32,20.29,20.31,18308.0,20.29,20.32,20.29,20.31,18308.0
2019-09-13 10:30:00,20.31,20.31,20.27,20.27,17172.0,20.31,20.31,20.27,20.27,17172.0
2019-09-13 10:35:00,20.25,20.3,20.25,20.28,133536.0,20.25,20.3,20.25,20.28,133536.0
2019-09-13 10:40:00,20.29,20.32,20.27,20.29,143020.0,20.29,20.32,20.27,20.29,143020.0
2019-09-13 10:45:00,20.3,20.32,20.3,20.31,15200.0,20.3,20.32,20.3,20.31,15200.0
2019-09-13 10:50:00,20.31,20.31,20.29,20.31,35140.0,20.31,20.31,20.29,20.31,35140.0
2019-09-13 10:55:00,20.3,20.37,20.3,20.33,138480.0,20.3,20.37,20.3,20.33,138480.0
2019-09-13 11:00:00,20.33,20.38,20.33,20.36,22588.0,20.33,20.38,20.33,20.36,22588.0
2019-09-13 11:05:00,20.36,20.38,20.36,20.37,26544.0,20.36,20.38,20.36,20.37,26544.0
2019-09-13 11:10:00,20.37,20.38,20.35,20.36,30320.0,20.37,20.38,20.35,20.36,30320.0
2019-09-13 11:15:00,20.36,20.37,20.36,20.36,25888.0,20.36,20.37,20.36,20.36,25888.0
2019-09-13 11:20:00,20.36,20.38,20.36,20.37,113600.0,20.36,20.38,20.36,20.37,113600.0
2019-09-13 11:25:00,20.38,20.39,20.37,20.38,61004.0,20.38,20.39,20.37,20.38,61004.0
2019-09-13 11:30:00,20.37,20.39,20.36,20.39,28500.0,20.37,20.39,20.36,20.39,28500.0
2019-09-13 11:35:00,20.39,20.39,20.35,20.36,67808.0,20.39,20.39,20.35,20.36,67808.0
2019-09-13 11:40:00,20.36,20.4,20.36,20.39,26488.0,20.36,20.4,20.36,20.39,26488.0
2019-09-13 11:45:00,20.39,20.4,20.35,20.36,29396.0,20.39,20.4,20.35,20.36,29396.0
2019-09-13 11:50:00,20.37,20.39,20.37,20.38,11676.0,20.37,20.39,20.37,20.38,11676.0
2019-09-13 11:55:00,20.38,20.41,20.38,20.38,47600.0,20.38,20.41,20.38,20.38,47600.0
2019-09-13 12:00:00,20.38,20.39,20.37,20.39,31508.0,20.38,20.39,20.37,20.39,31508.0
2019-09-13 12:05:00,20.4,20.42,20.39,20.41,20200.0,20.4,20.42,20.39,20.41,20200.0
2019-09-13 12:10:00,20.41,20.43,20.4,20.42,163004.0,20.41,20.43,20.4,20.42,163004.0
2019-09-13 12:15:00,20.42,20.43,20.36,20.43,86020.0,20.42,20.43,20.36,20.43,86020.0
2019-09-13 12:20:00,20.44,20.46,20.43,20.45,22244.0,20.44,20.46,20.43,20.45,22244.0
2019-09-13 12:25:00,20.45,20.46,20.39,20.4,48432.0,20.45,20.46,20.39,20.4,48432.0
2019-09-13 12:30:00,20.4,20.42,20.39,20.42,18400.0,20.4,20.42,20.39,20.42,18400.0
2019-09-13 12:35:00,20.43,20.45,20.42,20.45,24896.0,20.43,20.45,20.42,20.45,24896.0
2019-09-13 12:40:00,20.45,20.45,20.43,20.43,21000.0,20.45,20.45,20.43,20.43,21000.0
2019-09-13 12:45:00,20.44,20.44,20.42,20.42,11680.0,20.44,20.44,20.42,20.42,11680.0
2019-09-13 12:50:00,20.43,20.43,20.4,20.43,28508.0,20.43,20.43,20.4,20.43,28508.0
2019-09-13 12:55:00,20.42,20.42,20.39,20.39,12400.0,20.42,20.42,20.39,20.39,12400.0
2019-09-13 13:00:00,20.39,20.4,20.38,20.39,9300.0,20.39,20.4,20.38,20.39,9300.0
2019-09-13 13:05:00,20.39,20.43,20.39,20.43,65520.0,20.39,20.43,20.39,20.43,65520.0
2019-09-13 13:10:00,20.43,20.43,20.38,20.38,46368.0,20.43,20.43,20.38,20.38,46368.0
2019-09-13 13:15:00,20.38,20.39,20.38,20.38,9400.0,20.38,20.39,20.38,20.38,9400.0
2019-09-13 13:20:00,20.38,20.43,20.37,20.41,112904.0,20.38,20.43,20.37,20.41,112904.0
2019-09-13 13:25:00,20.42,20.43,20.41,20.42,16892.0,20.42,20.43,20.41,20.42,16892.0
2019-09-13 13:30:00,20.42,20.45,20.42,20.44,208256.0,20.42,20.45,20.42,20.44,208256.0
2019-09-13 13:35:00,20.44,20.47,20.43,20.44,55992.0,20.44,20.47,20.43,20.44,55992.0
2019-09-13 13:40:00,20.44,20.45,20.37,20.42,290152.0,20.44,20.45,20.37,20.42,290152.0
2019-09-13 13:45:00,20.42,20.45,20.41,20.45,69568.0,20.42,20.45,20.41,20.45,69568.0
2019-09-13 13:50:00,20.45,20.47,20.45,20.46,38228.0,20.45,20.47,20.45,20.46,38228.0
2019-09-13 13:55:00,20.46,20.46,20.43,20.43,68988.0,20.46,20.46,20.43,20.43,68988.0
2019-09-13 14:00:00,20.43,20.46,20.43,20.43,95824.0,20.43,20.46,20.43,20.43,95824.0
2019-09-13 14:05:00,20.44,20.45,20.43,20.44,34184.0,20.44,20.45,20.43,20.44,34184.0
2019-09-13 14:10:00,20.44,20.44,20.43,20.43,22424.0,20.44,20.44,20.43,20.43,22424.0
2019-09-13 14:15:00,20.43,20.45,20.43,20.45,58400.0,20.43,20.45,20.43,20.45,58400.0
2019-09-13 14:20:00,20.45,20.46,20.43,20.46,120032.0,20.45,20.46,20.43,20.46,120032.0
2019-09-13 14:25:00,20.46,20.47,20.43,20.46,56096.0,20.46,20.47,20.43,20.46,56096.0
2019-09-13 14:30:00,20.47,20.47,20.43,20.47,55480.0,20.47,20.47,20.43,20.47,55480.0
2019-09-13 14:35:00,20.46,20.47,20.45,20.47,35300.0,20.46,20.47,20.45,20.47,35300.0
2019-09-13 14:40:00,20.46,20.47,20.45,20.45,33720.0,20.46,20.47,20.45,20.45,33720.0
2019-09-13 14:45:00,20.45,20.46,20.43,20.44,39840.0,20.45,20.46,20.43,20.44,39840.0
2019-09-13 14:50:00,20.44,20.45,20.44,20.45,43056.0,20.44,20.45,20.44,20.45,43056.0
2019-09-13 14:55:00,20.45,20.46,20.44,20.44,75832.0,20.45,20.46,20.44,20.44,75832.0
2019-09-13 15:00:00,20.44,20.46,20.44,20.45,75388.0,20.44,20.46,20.44,20.45,75388.0
2019-09-13 15:05:00,20.46,20.47,20.44,20.46,183804.0,20.46,20.47,20.44,20.46,183804.0
2019-09-13 15:10:00,20.46,20.47,20.44,20.47,294472.0,20.46,20.47,20.44,20.47,294472.0
2019-09-13 15:15:00,20.46,20.49,20.46,20.49,42080.0,20.46,20.49,20.46,20.49,42080.0
2019-09-13 15:20:00,20.49,20.5,20.48,20.5,67428.0,20.49,20.5,20.48,20.5,67428.0
2019-09-13 15:25:00,20.5,20.5,20.47,20.47,86068.0,20.5,20.5,20.47,20.47,86068.0
2019-09-13 15:30:00,20.47,20.48,20.44,20.46,78188.0,20.47,20.48,20.44,20.46,78188.0
2019-09-13 15:35:00,20.46,20.46,20.45,20.45,122796.0,20.46,20.46,20.45,20.45,122796.0
2019-09-13 15:40:00,20.45,20.46,20.44,20.46,218140.0,20.45,20.46,20.44,20.46,218140.0
2019-09-13 15:45:00,20.46,20.47,20.45,20.45,97596.0,20.46,20.47,20.45,20.45,97596.0
2019-09-13 15:50:00,20.45,20.46,20.43,20.45,215804.0,20.45,20.46,20.43,20.45,215804.0
2019-09-13 15:55:00,20.46,20.47,20.44,20.45,377748.0,20.46,20.47,20.44,20.45,377748.0
2019-09-16 09:30:00,20.38,20.52,20.36,20.36,218012.0,20.38,20.52,20.36,20.36,218012.0
2019-09-16 09:35:00,20.38,20.43,20.37,20.42,70048.0,20.38,20.43,20.37,20.42,70048.0
2019-09-16 09:40:00,20.42,20.42,20.38,20.39,21312.0,20.42,20.42,20.38,20.39,21312.0
2019-09-16 09:45:00,20.39,20.43,20.38,20.43,278200.0,20.39,20.43,20.38,20.43,278200.0
2019-09-16 09:50:00,20.42,20.45,20.4,20.45,94100.0,20.42,20.45,20.4,20.45,94100.0
2019-09-16 09:55:00,20.45,20.47,20.44,20.45,93288.0,20.45,20.47,20.44,20.45,93288.0
2019-09-16 10:00:00,20.46,20.49,20.46,20.49,107272.0,20.46,20.49,20.46,20.49,107272.0
2019-09-16 10:05:00,20.49,20.54,20.48,20.52,143548.0,20.49,20.54,20.48,20.52,143548.0
2019-09-16 10:10:00,20.53,20.53,20.49,20.5,63164.0,20.53,20.53,20.49,20.5,63164.0
2019-09-16 10:15:00,20.49,20.5,20.46,20.46,40120.0,20.49,20.5,20.46,20.46,40120.0
2019-09-16 10:20:00,20.46,20.48,20.44,20.48,21844.0,20.46,20.48,20.44,20.48,21844.0
2019-09-16 10:25:00,20.47,20.48,20.45,20.45,15200.0,20.47,20.48,20.45,20.45,15200.0
2019-09-16 10:30:00,20.45,20.45,20.42,20.44,19764.0,20.45,20.45,20.42,20.44,19764.0
2019-09-16 10:35:00,20.44,20.44,20.42,20.43,14424.0,20.44,20.44,20.42,20.43,14424.0
2019-09-16 10:40:00,20.44,20.45,20.43,20.45,11612.0,20.44,20.45,20.43,20.45,11612.0
2019-09-16 10:45:00,20.45,20.45,20.43,20.43,22148.0,20.45,20.45,20.43,20.43,22148.0
2019-09-16 10:50:00,20.43,20.45,20.43,20.43,5600.0,20.43,20.45,20.43,20.43,5600.0
2019-09-16 10:55:00,20.44,20.45,20.43,20.43,28948.0,20.44,20.45,20.43,20.43,28948.0
2019-09-16 11:00:00,20.42,20.42,20.41,20.42,13000.0,20.42,20.42,20.41,20.42,13000.0
2019-09-16 11:05:00,20.42,20.44,20.42,20.44,10800.0,20.42,20.44,20.42,20.44,10800.0
2019-09-16 11:10:00,20.44,20.46,20.44,20.45,32792.0,20.44,20.46,20.44,20.45,32792.0
2019-09-16 11:15:00,20.45,20.46,20.43,20.45,6000.0,20.45,20.46,20.43,20.45,6000.0
2019-09-16 11:20:00,20.44,20.46,20.44,20.46,24680.0,20.44,20.46,20.44,20.46,24680.0
2019-09-16 11:25:00,20.46,20.47,20.45,20.45,20636.0,20.46,20.47,20.45,20.45,20636.0
2019-09-16 11:30:00,20.45,20.46,20.43,20.44,44372.0,20.45,20.46,20.43,20.44,44372.0
2019-09-16 11:35:00,20.43,20.44,20.41,20.43,34360.0,20.43,20.44,20.41,20.43,34360.0
2019-09-16 11:40:00,20.43,20.44,20.43,20.44,12220.0,20.43,20.44,20.43,20.44,12220.0
2019-09-16 11:45:00,20.43,20.43,20.41,20.41,13996.0,20.43,20.43,20.41,20.41,13996.0
2019-09-16 11:50:00,20.41,20.41,20.4,20.41,13236.0,20.41,20.41,20.4,20.41,13236.0
2019-09-16 11:55:00,20.41,20.42,20.39,20.41,134620.0,20.41,20.42,20.39,20.41,134620.0
2019-09-16 12:00:00,20.42,20.46,20.42,20.45,89404.0,20.42,20.46,20.42,20.45,89404.0
2019-09-16 12:05:00,20.45,20.47,20.45,20.46,61380.0,20.45,20.47,20.45,20.46,61380.0
2019-09-16 12:10:00,20.46,20.48,20.46,20.48,67700.0,20.46,20.48,20.46,20.48,67700.0
2019-09-16 12:15:00,20.48,20.48,20.44,20.46,28844.0,20.48,20.48,20.44,20.46,28844.0
2019-09-16 12:20:00,20.45,20.46,20.45,20.46,14972.0,20.45,20.46,20.45,20.46,14972.0
2019-09-16 12:25:00,20.46,20.46,20.44,20.44,30828.0,20.46,20.46,20.44,20.44,30828.0
2019-09-16 12:30:00,20.44,20.45,20.43,20.43,25584.0,20.44,20.45,20.43,20.43,25584.0
2019-09-16 12:35:00,20.43,20.45,20.42,20.44,29616.0,20.43,20.45,20.42,20.44,29616.0
2019-09-16 12:40:00,20.45,20.45,20.41,20.42,35864.0,20.45,20.45,20.41,20.42,35864.0
2019-09-16 12:45:00,20.42,20.45,20.42,20.44,30544.0,20.42,20.45,20.42,20.44,30544.0
2019-09-16 12:50:00,20.45,20.51,20.45,20.51,37368.0,20.45,20.51,20.45,20.51,37368.0
2019-09-16 12:55:00,20.51,20.54,20.51,20.51,31316.0,20.51,20.54,20.51,20.51,31316.0
2019-09-16 13:00:00,20.51,20.52,20.5,20.51,24276.0,20.51,20.52,20.5,20.51,24276.0
2019-09-16 13:05:00,20.51,20.51,20.5,20.51,16400.0,20.51,20.51,20.5,20.51,16400.0
2019-09-16 13:10:00,20.51,20.52,20.5,20.52,40116.0,20.51,20.52,20.5,20.52,40116.0
2019-09-16 13:15:00,20.51,20.52,20.51,20.51,28168.0,20.51,20.52,20.51,20.51,28168.0
2019-09-16 13:20:00,20.51,20.52,20.5,20.52,35836.0,20.51,20.52,20.5,20.52,35836.0
2019-09-16 13:25:00,20.52,20.53,20.5,20.51,33788.0,20.52,20.53,20.5,20.51,33788.0
2019-09-16 13:30:00,20.51,20.52,20.51,20.52,26144.0,20.51,20.52,20.51,20.52,26144.0
2019-09-16 13:35:00,20.52,20.53,20.5,20.5,36256.0,20.52,20.53,20.5,20.5,36256.0
2019-09-16 13:40:00,20.5,20.51,20.5,20.5,33896.0,20.5,20.51,20.5,20.5,33896.0
2019-09-16 13:45:00,20.5,20.5,20.48,20.48,15856.0,20.5,20.5,20.48,20.48,15856.0
2019-09-16 13:50:00,20.49,20.49,20.47,20.49,28244.0,20.49,20.49,20.47,20.49,28244.0
2019-09-16 13:55:00,20.49,20.5,20.49,20.49,161300.0,20.49,20.5,20.49,20.49,161300.0
2019-09-16 14:00:00,20.49,20.52,20.49,20.5,106788.0,20.49,20.52,20.49,20.5,106788.0
2019-09-16 14:05:00,20.5,20.51,20.49,20.5,14508.0,20.5,20.51,20.49,20.5,14508.0
2019-09-16 14:10:00,20.5,20.51,20.5,20.5,21368.0,20.5,20.51,20.5,20.5,21368.0
2019-09-16 14:15:00,20.5,20.54,20.5,20.54,28416.0,20.5,20.54,20.5,20.54,28416.0
2019-09-16 14:20:00,20.54,20.54,20.52,20.53,27652.0,20.54,20.54,20.52,20.53,27652.0
2019-09-16 14:25:00,20.53,20.55,20.51,20.55,35316.0,20.53,20.55,20.51,20.55,35316.0
2019-09-16 14:30:00,20.55,20.55,20.54,20.54,28964.0,20.55,20.55,20.54,20.54,28964.0
2019-09-16 14:35:00,20.54,20.54,20.52,20.53,26152.0,20.54,20.54,20.52,20.53,26152.0
2019-09-16 14:40:00,20.53,20.55,20.53,20.55,38396.0,20.53,20.55,20.53,20.55,38396.0
2019-09-16 14:45:00,20.55,20.55,20.5,20.53,128312.0,20.55,20.55,20.5,20.53,128312.0
2019-09-16 14:50:00,20.53,20.55,20.52,20.54,59728.0,20.53,20.55,20.52,20.54,59728.0
2019-09-16 14:55:00,20.54,20.54,20.51,20.52,115768.0,20.54,20.54,20.51,20.52,115768.0
2019-09-16 15:00:00,20.53,20.54,20.52,20.54,59980.0,20.53,20.54,20.52,20.54,59980.0
2019-09-16 15:05:00,20.54,20.54,20.52,20.52,63948.0,20.54,20.54,20.52,20.52,63948.0
2019-09-16 15:10:00,20.52,20.56,20.52,20.55,110804.0,20.52,20.56,20.52,20.55,110804.0
2019-09-16 15:15:00,20.55,20.56,20.52,20.54,126848.0,20.55,20.56,20.52,20.54,126848.0
2019-09-16 15:20:00,20.54,20.54,20.52,20.52,55500.0,20.54,20.54,20.52,20.52,55500.0
2019-09-16 15:25:00,20.53,20.53,20.52,20.52,51644.0,20.53,20.53,20.52,20.52,51644.0
2019-09-16 15:30:00,20.52,20.54,20.51,20.52,65200.0,20.52,20.54,20.51,20.52,65200.0
2019-09-16 15:35:00,20.52,20.53,20.5,20.52,101008.0,20.52,20.53,20.5,20.52,101008.0
2019-09-16 15:40:00,20.52,20.53,20.52,20.52,82828.0,20.52,20.53,20.52,20.52,82828.0
2019-09-16 15:45:00,20.52,20.56,20.51,20.53,246940.0,20.52,20.56,20.51,20.53,246940.0
2019-09-16 15:50:00,20.53,20.55,20.53,20.53,217016.0,20.53,20.55,20.53,20.53,217016.0
2019-09-16 15:55:00,20.54,20.55,20.53,20.54,222092.0,20.54,20.55,20.53,20.54,222092.0
2019-09-17 09:30:00,20.64,20.87,20.64,20.7,89792.0,20.64,20.87,20.64,20.7,89792.0
2019-09-17 09:35:00,20.74,20.75,20.64,20.64,58704.0,20.74,20.75,20.64,20.64,58704.0
2019-09-17 09:40:00,20.66,20.71,20.65,20.69,91620.0,20.66,20.71,20.65,20.69,91620.0
2019-09-17 09:45:00,20.69,20.74,20.65,20.68,43700.0,20.69,20.74,20.65,20.68,43700.0
2019-09-17 09:50:00,20.69,20.72,20.69,20.71,78864.0,20.69,20.72,20.69,20.71,78864.0
2019-09-17 09:55:00,20.71,20.75,20.71,20.72,105216.0,20.71,20.75,20.71,20.72,105216.0
2019-09-17 10:00:00,20.72,20.79,20.71,20.77,78248.0,20.72,20.79,20.71,20.77,78248.0
2019-09-17 10:05:00,20.77,20.8,20.75,20.78,98232.0,20.77,20.8,20.75,20.78,98232.0
2019-09-17 10:10:00,20.78,20.81,20.77,20.81,36200.0,20.78,20.81,20.77,20.81,36200.0
2019-09-17 10:15:00,20.81,20.83,20.8,20.83,24452.0,20.81,20.83,20.8,20.83,24452.0
2019-09-17 10:20:00,20.83,20.85,20.8,20.85,94316.0,20.83,20.85,20.8,20.85,94316.0
2019-09-17 10:25:00,20.85,20.86,20.84,20.85,55736.0,20.85,20.86,20.84,20.85,55736.0
2019-09-17 10:30:00,20.85,20.86,20.84,20.85,22664.0,20.85,20.86,20.84,20.85,22664.0
2019-09-17 10:35:00,20.85,20.85,20.81,20.85,50952.0,20.85,20.85,20.81,20.85,50952.0
2019-09-17 10:40:00,20.85,20.89,20.84,20.89,44632.0,20.85,20.89,20.84,20.89,44632.0
2019-09-17 10:45:00,20.88,20.91,20.86,20.88,50408.0,20.88,20.91,20.86,20.88,50408.0
2019-09-17 10:50:00,20.88,20.9,20.86,20.86,20576.0,20.88,20.9,20.86,20.86,20576.0
2019-09-17 10:55:00,20.86,20.88,20.86,20.86,33604.0,20.86,20.88,20.86,20.86,33604.0
2019-09-17 11:00:00,20.87,20.88,20.85,20.86,10708.0,20.87,20.88,20.85,20.86,10708.0
2019-09-17 11:05:00,20.86,20.86,20.85,20.85,6500.0,20.86,20.86,20.85,20.85,6500.0
2019-09-17 11:10:00,20.86,20.91,20.85,20.91,47344.0,20.86,20.91,20.85,20.91,47344.0
2019-09-17 11:15:00,20.91,20.93,20.89,20.91,38332.0,20.91,20.93,20.89,20.91,38332.0
2019-09-17 11:20:00,20.91,20.91,20.89,20.9,23680.0,20.91,20.91,20.89,20.9,23680.0
2019-09-17 11:25:00,20.88,20.88,20.82,20.83,18340.0,20.88,20.88,20.82,20.83,18340.0
2019-09-17 11:30:00,20.83,20.85,20.82,20.82,15676.0,20.83,20.85,20.82,20.82,15676.0
2019-09-17 11:35:00,20.83,20.88,20.83,20.86,16124.0,20.83,20.88,20.83,20.86,16124.0
2019-09-17 11:40:00,20.86,20.86,20.84,20.85,31436.0,20.86,20.86,20.84,20.85,31436.0
2019-09-17 11:45:00,20.84,20.84,20.81,20.83,16000.0,20.84,20.84,20.81,20.83,16000.0
2019-09-17 11:50:00,20.83,20.85,20.82,20.84,82720.0,20.83,20.85,20.82,20.84,82720.0
2019-09-17 11:55:00,20.85,20.85,20.83,20.83,23192.0,20.85,20.85,20.83,20.83,23192.0
2019-09-17 12:00:00,20.82,20.85,20.81,20.84,69920.0,20.82,20.85,20.81,20.84,69920.0
2019-09-17 12:05:00,20.85,20.85,20.82,20.82,17700.0,20.85,20.85,20.82,20.82,17700.0
2019-09-17 12:10:00,20.82,20.83,20.82,20.82,15360.0,20.82,20.83,20.82,20.82,15360.0
2019-09-17 12:15:00,20.82,20.83,20.81,20.83,37372.0,20.82,20.83,20.81,20.83,37372.0
2019-09-17 12:20:00,20.83,20.83,20.8,20.8,20000.0,20.83,20.83,20.8,20.8,20000.0
2019-09-17 12:25:00,20.8,20.82,20.8,20.81,42308.0,20.8,20.82,20.8,20.81,42308.0
2019-09-17 12:30:00,20.81,20.82,20.8,20.8,12540.0,20.81,20.82,20.8,20.8,12540.0
2019-09-17 12:35:00,20.8,20.82,20.8,20.8,14100.0,20.8,20.82,20.8,20.8,14100.0
2019-09-17 12:40:00,20.8,20.81,20.78,20.8,36584.0,20.8,20.81,20.78,20.8,36584.0
2019-09-17 12:45:00,20.81,20.81,20.8,20.8,5200.0,20.81,20.81,20.8,20.8,5200.0
2019-09-17 12:50:00,20.8,20.83,20.8,20.83,60908.0,20.8,20.83,20.8,20.83,60908.0
2019-09-17 12:55:00,20.83,20.84,20.81,20.83,16700.0,20.83,20.84,20.81,20.83,16700.0
2019-09-17 13:00:00,20.83,20.84,20.81,20.82,48360.0,20.83,20.84,20.81,20.82,48360.0
2019-09-17 13:05:00,20.82,20.82,20.81,20.81,10120.0,20.82,20.82,20.81,20.81,10120.0
2019-09-17 13:10:00,20.81,20.82,20.81,20.81,14000.0,20.81,20.82,20.81,20.81,14000.0
2019-09-17 13:15:00,20.81,20.81,20.79,20.8,23528.0,20.81,20.81,20.79,20.8,23528.0
2019-09-17 13:20:00,20.81,20.81,20.79,20.79,31408.0,20.81,20.81,20.79,20.79,31408.0
2019-09-17 13:25:00,20.78,20.79,20.77,20.78,23792.0,20.78,20.79,20.77,20.78,23792.0
2019-09-17 13:30:00,20.78,20.81,20.78,20.8,11380.0,20.78,20.81,20.78,20.8,11380.0
2019-09-17 13:35:00,20.8,20.82,20.8,20.82,26520.0,20.8,20.82,20.8,20.82,26520.0
2019-09-17 13:40:00,20.82,20.84,20.82,20.84,19704.0,20.82,20.84,20.82,20.84,19704.0
2019-09-17 13:45:00,20.83,20.86,20.83,20.85,42940.0,20.83,20.86,20.83,20.85,42940.0
2019-09-17 13:50:00,20.85,20.86,20.84,20.86,12528.0,20.85,20.86,20.84,20.86,12528.0
2019-09-17 13:55:00,20.87,20.88,20.84,20.84,41532.0,20.87,20.88,20.84,20.84,41532.0
2019-09-17 14:00:00,20.84,20.86,20.84,20.85,20068.0,20.84,20.86,20.84,20.85,20068.0
2019-09-17 14:05:00,20.84,20.84,20.81,20.81,9044.0,20.84,20.84,20.81,20.81,9044.0
2019-09-17 14:10:00,20.81,20.82,20.81,20.82,94636.0,20.81,20.82,20.81,20.82,94636.0
2019-09-17 14:15:00,20.83,20.83,20.82,20.83,14160.0,20.83,20.83,20.82,20.83,14160.0
2019-09-17 14:20:00,20.82,20.85,20.82,20.85,14900.0,20.82,20.85,20.82,20.85,14900.0
2019-09-17 14:25:00,20.85,20.85,20.83,20.85,14428.0,20.85,20.85,20.83,20.85,14428.0
2019-09-17 14:30:00,20.85,20.88,20.85,20.87,30252.0,20.85,20.88,20.85,20.87,30252.0
2019-09-17 14:35:00,20.88,20.88,20.86,20.86,30928.0,20.88,20.88,20.86,20.86,30928.0
2019-09-17 14:40:00,20.86,20.86,20.85,20.86,11552.0,20.86,20.86,20.85,20.86,11552.0
2019-09-17 14:45:00,20.86,20.87,20.86,20.86,22076.0,20.86,20.87,20.86,20.86,22076.0
2019-09-17 14:50:00,20.86,20.86,20.85,20.86,12408.0,20.86,20.86,20.85,20.86,12408.0
2019-09-17 14:55:00,20.86,20.87,20.86,20.87,27600.0,20.86,20.87,20.86,20.87,27600.0
2019-09-17 15:00:00,20.87,20.87,20.86,20.86,24224.0,20.87,20.87,20.86,20.86,24224.0
2019-09-17 15:05:00,20.86,20.87,20.85,20.85,72884.0,20.86,20.87,20.85,20.85,72884.0
2019-09-17 15:10:00,20.85,20.86,20.85,20.86,16920.0,20.85,20.86,20.85,20.86,16920.0
2019-09-17 15:15:00,20.86,20.86,20.83,20.83,55360.0,20.86,20.86,20.83,20.83,55360.0
2019-09-17 15:20:00,20.83,20.85,20.83,20.83,79776.0,20.83,20.85,20.83,20.83,79776.0
2019-09-17 15:25:00,20.83,20.86,20.82,20.86,108424.0,20.83,20.86,20.82,20.86,108424.0
2019-09-17 15:30:00,20.86,20.87,20.85,20.86,63500.0,20.86,20.87,20.85,20.86,63500.0
2019-09-17 15:35:00,20.86,20.89,20.86,20.89,62352.0,20.86,20.89,20.86,20.89,62352.0
2019-09-17 15:40:00,20.89,20.89,20.87,20.88,112432.0,20.89,20.89,20.87,20.88,112432.0
2019-09-17 15:45:00,20.88,20.9,20.88,20.9,60244.0,20.88,20.9,20.88,20.9,60244.0
2019-09-17 15:50:00,20.9,20.9,20.86,20.86,138636.0,20.9,20.9,20.86,20.86,138636.0
2019-09-17 15:55:00,20.86,20.87,20.85,20.86,246664.0,20.86,20.87,20.85,20.86,246664.0
2019-09-18 09:30:00,20.86,20.91,20.8,20.83,83952.0,20.86,20.91,20.8,20.83,83952.0
2019-09-18 09:35:00,20.83,20.83,20.78,20.78,37404.0,20.83,20.83,20.78,20.78,37404.0
2019-09-18 09:40:00,20.78,20.82,20.76,20.79,39860.0,20.78,20.82,20.76,20.79,39860.0
2019-09-18 09:45:00,20.79,20.83,20.79,20.83,40680.0,20.79,20.83,20.79,20.83,40680.0
2019-09-18 09:50:00,20.82,20.83,20.8,20.81,16028.0,20.82,20.83,20.8,20.81,16028.0
2019-09-18 09:55:00,20.81,20.83,20.79,20.79,17676.0,20.81,20.83,20.79,20.79,17676.0
2019-09-18 10:00:00,20.79,20.82,20.79,20.82,23092.0,20.79,20.82,20.79,20.82,23092.0
2019-09-18 10:05:00,20.82,20.82,20.8,20.81,43948.0,20.82,20.82,20.8,20.81,43948.0
2019-09-18 10:10:00,20.8,20.8,20.75,20.76,15704.0,20.8,20.8,20.75,20.76,15704.0
2019-09-18 10:15:00,20.77,20.79,20.77,20.79,35236.0,20.77,20.79,20.77,20.79,35236.0
2019-09-18 10:20:00,20.79,20.8,20.78,20.78,25364.0,20.79,20.8,20.78,20.78,25364.0
2019-09-18 10:25:00,20.78,20.78,20.76,20.77,20708.0,20.78,20.78,20.76,20.77,20708.0
2019-09-18 10:30:00,20.79,20.8,20.78,20.79,13316.0,20.79,20.8,20.78,20.79,13316.0
2019-09-18 10:35:00,20.79,20.8,20.78,20.78,14904.0,20.79,20.8,20.78,20.78,14904.0
2019-09-18 10:40:00,20.79,20.81,20.78,20.8,51116.0,20.79,20.81,20.78,20.8,51116.0
2019-09-18 10:45:00,20.8,20.8,20.79,20.8,45428.0,20.8,20.8,20.79,20.8,45428.0
2019-09-18 10:50:00,20.79,20.79,20.76,20.77,29900.0,20.79,20.79,20.76,20.77,29900.0
2019-09-18 10:55:00,20.77,20.79,20.76,20.77,22400.0,20.77,20.79,20.76,20.77,22400.0
2019-09-18 11:00:00,20.77,20.79,20.77,20.78,12092.0,20.77,20.79,20.77,20.78,12092.0
2019-09-18 11:05:00,20.78,20.8,20.78,20.79,10800.0,20.78,20.8,20.78,20.79,10800.0
2019-09-18 11:10:00,20.8,20.8,20.79,20.79,25124.0,20.8,20.8,20.79,20.79,25124.0
2019-09-18 11:15:00,20.78,20.79,20.76,20.78,13792.0,20.78,20.79,20.76,20.78,13792.0
2019-09-18 11:20:00,20.78,20.8,20.78,20.79,15700.0,20.78,20.8,20.78,20.79,15700.0
2019-09-18 11:25:00,20.79,20.83,20.79,20.82,34856.0,20.79,20.83,20.79,20.82,34856.0
2019-09-18 11:30:00,20.82,20.83,20.8,20.81,57572.0,20.82,20.83,20.8,20.81,57572.0
2019-09-18 11:35:00,20.82,20.84,20.81,20.84,36296.0,20.82,20.84,20.81,20.84,36296.0
2019-09-18 11:40:00,20.84,20.84,20.82,20.82,32604.0,20.84,20.84,20.82,20.82,32604.0
2019-09-18 11:45:00,20.82,20.83,20.81,20.81,40016.0,20.82,20.83,20.81,20.81,40016.0
2019-09-18 11:50:00,20.81,20.81,20.79,20.8,22168.0,20.81,20.81,20.79,20.8,22168.0
2019-09-18 11:55:00,20.8,20.81,20.78,20.79,25676.0,20.8,20.81,20.78,20.79,25676.0
2019-09-18 12:00:00,20.8,20.81,20.79,20.79,30204.0,20.8,20.81,20.79,20.79,30204.0
2019-09-18 12:05:00,20.78,20.79,20.76,20.76,17652.0,20.78,20.79,20.76,20.76,17652.0
2019-09-18 12:10:00,20.77,20.79,20.76,20.79,37300.0,20.77,20.79,20.76,20.79,37300.0
2019-09-18 12:15:00,20.78,20.78,20.78,20.78,42948.0,20.78,20.78,20.78,20.78,42948.0
2019-09-18 12:20:00,20.77,20.78,20.75,20.76,25728.0,20.77,20.78,20.75,20.76,25728.0
2019-09-18 12:25:00,20.76,20.76,20.74,20.74,21412.0,20.76,20.76,20.74,20.74,21412.0
2019-09-18 12:30:00,20.73,20.73,20.72,20.72,11600.0,20.73,20.73,20.72,20.72,11600.0
2019-09-18 12:35:00,20.71,20.71,20.68,20.68,20024.0,20.71,20.71,20.68,20.68,20024.0
2019-09-18 12:40:00,20.68,20.68,20.66,20.66,25480.0,20.68,20.68,20.66,20.66,25480.0
2019-09-18 12:45:00,20.67,20.67,20.65,20.65,8400.0,20.67,20.67,20.65,20.65,8400.0
2019-09-18 12:50:00,20.65,20.65,20.63,20.64,12360.0,20.65,20.65,20.63,20.64,12360.0
2019-09-18 12:55:00,20.65,20.65,20.61,20.63,20952.0,20.65,20.65,20.61,20.63,20952.0
2019-09-18 13:00:00,20.62,20.63,20.61,20.63,17420.0,20.62,20.63,20.61,20.63,17420.0
2019-09-18 13:05:00,20.62,20.65,20.62,20.65,42352.0,20.62,20.65,20.62,20.65,42352.0
2019-09-18 13:10:00,20.65,20.66,20.62,20.62,50464.0,20.65,20.66,20.62,20.62,50464.0
2019-09-18 13:15:00,20.63,20.63,20.62,20.62,20504.0,20.63,20.63,20.62,20.62,20504.0
2019-09-18 13:20:00,20.62,20.64,20.62,20.64,9872.0,20.62,20.64,20.62,20.64,9872.0
2019-09-18 13:25:00,20.63,20.63,20.6,20.61,13652.0,20.63,20.63,20.6,20.61,13652.0
2019-09-18 13:30:00,20.61,20.62,20.6,20.61,12960.0,20.61,20.62,20.6,20.61,12960.0
2019-09-18 13:35:00,20.62,20.64,20.62,20.63,11600.0,20.62,20.64,20.62,20.63,11600.0
2019-09-18 13:40:00,20.63,20.64,20.63,20.63,9000.0,20.63,20.64,20.63,20.63,9000.0
2019-09-18 13:45:00,20.63,20.63,20.59,20.6,27592.0,20.63,20.63,20.59,20.6,27592.0
2019-09-18 13:50:00,20.6,20.61,20.6,20.61,13888.0,20.6,20.61,20.6,20.61,13888.0
2019-09-18 13:55:00,20.61,20.63,20.61,20.62,11600.0,20.61,20.63,20.61,20.62,11600.0
2019-09-18 14:00:00,20.61,20.66,20.57,20.61,25848.0,20.61,20.66,20.57,20.61,25848.0
2019-09-18 14:05:00,20.61,20.65,20.61,20.61,46760.0,20.61,20.65,20.61,20.61,46760.0
2019-09-18 14:10:00,20.6,20.61,20.53,20.54,49420.0,20.6,20.61,20.53,20.54,49420.0
2019-09-18 14:15:00,20.54,20.56,20.52,20.52,20660.0,20.54,20.56,20.52,20.52,20660.0
2019-09-18 14:20:00,20.52,20.53,20.5,20.52,14000.0,20.52,20.53,20.5,20.52,14000.0
2019-09-18 14:25:00,20.51,20.51,20.5,20.5,18136.0,20.51,20.51,20.5,20.5,18136.0
2019-09-18 14:30:00,20.5,20.53,20.48,20.53,20560.0,20.5,20.53,20.48,20.53,20560.0
2019-09-18 14:35:00,20.54,20.54,20.49,20.5,17200.0,20.54,20.54,20.49,20.5,17200.0
2019-09-18 14:40:00,20.5,20.54,20.5,20.51,10400.0,20.5,20.54,20.5,20.51,10400.0
2019-09-18 14:45:00,20.51,20.51,20.45,20.47,18144.0,20.51,20.51,20.45,20.47,18144.0
2019-09-18 14:50:00,20.48,20.55,20.48,20.53,32932.0,20.48,20.55,20.48,20.53,32932.0
2019-09-18 14:55:00,20.54,20.54,20.52,20.52,14800.0,20.54,20.54,20.52,20.52,14800.0
2019-09-18 15:00:00,20.51,20.53,20.5,20.53,21792.0,20.51,20.53,20.5,20.53,21792.0
2019-09-18 15:05:00,20.53,20.58,20.52,20.58,33176.0,20.53,20.58,20.52,20.58,33176.0
2019-09-18 15:10:00,20.58,20.59,20.57,20.57,24300.0,20.58,20.59,20.57,20.57,24300.0
2019-09-18 15:15:00,20.57,20.6,20.57,20.6,30400.0,20.57,20.6,20.57,20.6,30400.0
2019-09-18 15:20:00,20.61,20.64,20.6,20.61,49348.0,20.61,20.64,20.6,20.61,49348.0
2019-09-18 15:25:00,20.62,20.63,20.61,20.62,32836.0,20.62,20.63,20.61,20.62,32836.0
2019-09-18 15:30:00,20.62,20.66,20.61,20.65,53684.0,20.62,20.66,20.61,20.65,53684.0
2019-09-18 15:35:00,20.66,20.67,20.65,20.65,66196.0,20.66,20.67,20.65,20.65,66196.0
2019-09-18 15:40:00,20.66,20.67,20.65,20.66,41800.0,20.66,20.67,20.65,20.66,41800.0
2019-09-18 15:45:00,20.67,20.68,20.65,20.67,48388.0,20.67,20.68,20.65,20.67,48388.0
2019-09-18 15:50:00,20.67,20.67,20.64,20.65,95928.0,20.67,20.67,20.64,20.65,95928.0
2019-09-18 15:55:00,20.65,20.66,20.63,20.65,229040.0,20.65,20.66,20.63,20.65,229040.0
2019-09-19 09:30:00,20.69,20.75,20.64,20.74,65168.0,20.69,20.75,20.64,20.74,65168.0
2019-09-19 09:35:00,20.75,20.79,20.72,20.73,26140.0,20.75,20.79,20.72,20.73,26140.0
2019-09-19 09:40:00,20.72,20.74,20.68,20.68,60992.0,20.72,20.74,20.68,20.68,60992.0
2019-09-19 09:45:00,20.7,20.7,20.63,20.65,25124.0,20.7,20.7,20.63,20.65,25124.0
2019-09-19 09:50:00,20.65,20.66,20.63,20.65,42108.0,20.65,20.66,20.63,20.65,42108.0
2019-09-19 09:55:00,20.64,20.67,20.63,20.67,20024.0,20.64,20.67,20.63,20.67,20024.0
2019-09-19 10:00:00,20.68,20.68,20.6,20.6,42260.0,20.68,20.68,20.6,20.6,42260.0
2019-09-19 10:05:00,20.61,20.61,20.57,20.59,54248.0,20.61,20.61,20.57,20.59,54248.0
2019-09-19 10:10:00,20.58,20.61,20.57,20.61,15844.0,20.58,20.61,20.57,20.61,15844.0
2019-09-19 10:15:00,20.6,20.61,20.59,20.6,10172.0,20.6,20.61,20.59,20.6,10172.0
2019-09-19 10:20:00,20.6,20.61,20.6,20.61,11176.0,20.6,20.61,20.6,20.61,11176.0
2019-09-19 10:25:00,20.61,20.66,20.61,20.63,64316.0,20.61,20.66,20.61,20.63,64316.0
2019-09-19 10:30:00,20.63,20.68,20.63,20.67,35736.0,20.63,20.68,20.63,20.67,35736.0
2019-09-19 10:35:00,20.67,20.71,20.66,20.71,89112.0,20.67,20.71,20.66,20.71,89112.0
2019-09-19 10:40:00,20.7,20.71,20.68,20.68,35460.0,20.7,20.71,20.68,20.68,35460.0
2019-09-19 10:45:00,20.68,20.69,20.68,20.68,6000.0,20.68,20.69,20.68,20.68,6000.0
2019-09-19 10:50:00,20.68,20.7,20.68,20.7,43180.0,20.68,20.7,20.68,20.7,43180.0
2019-09-19 10:55:00,20.71,20.71,20.68,20.7,14560.0,20.71,20.71,20.68,20.7,14560.0
2019-09-19 11:00:00,20.7,20.7,20.68,20.69,57464.0,20.7,20.7,20.68,20.69,57464.0
2019-09-19 11:05:00,20.69,20.7,20.68,20.69,33860.0,20.69,20.7,20.68,20.69,33860.0
2019-09-19 11:10:00,20.69,20.69,20.68,20.68,37892.0,20.69,20.69,20.68,20.68,37892.0
2019-09-19 11:15:00,20.69,20.71,20.68,20.71,76772.0,20.69,20.71,20.68,20.71,76772.0
2019-09-19 11:20:00,20.72,20.72,20.7,20.7,18628.0,20.72,20.72,20.7,20.7,18628.0
2019-09-19 11:25:00,20.71,20.72,20.7,20.7,27964.0,20.71,20.72,20.7,20.7,27964.0
2019-09-19 11:30:00,20.69,20.7,20.69,20.69,11416.0,20.69,20.7,20.69,20.69,11416.0
2019-09-19 11:35:00,20.69,20.71,20.69,20.69,19488.0,20.69,20.71,20.69,20.69,19488.0
2019-09-19 11:40:00,20.69,20.69,20.65,20.67,30992.0,20.69,20.69,20.65,20.67,30992.0
2019-09-19 11:45:00,20.67,20.68,20.66,20.67,46468.0,20.67,20.68,20.66,20.67,46468.0
2019-09-19 11:50:00,20.67,20.68,20.67,20.67,4800.0,20.67,20.68,20.67,20.67,4800.0
2019-09-19 11:55:00,20.67,20.68,20.67,20.67,9032.0,20.67,20.68,20.67,20.67,9032.0
2019-09-19 12:00:00,20.67,20.68,20.66,20.66,28636.0,20.67,20.68,20.66,20.66,28636.0
2019-09-19 12:05:00,20.66,20.66,20.65,20.66,15756.0,20.66,20.66,20.65,20.66,15756.0
2019-09-19 12:10:00,20.65,20.65,20.63,20.63,17580.0,20.65,20.65,20.63,20.63,17580.0
2019-09-19 12:15:00,20.63,20.64,20.63,20.63,15768.0,20.63,20.64,20.63,20.63,15768.0
2019-09-19 12:20:00,20.64,20.64,20.63,20.63,12084.0,20.64,20.64,20.63,20.63,12084.0
2019-09-19 12:25:00,20.63,20.63,20.58,20.59,29868.0,20.63,20.63,20.58,20.59,29868.0
2019-09-19 12:30:00,20.59,20.61,20.59,20.6,44728.0,20.59,20.61,20.59,20.6,44728.0
2019-09-19 12:35:00,20.6,20.61,20.59,20.61,14960.0,20.6,20.61,20.59,20.61,14960.0
2019-09-19 12:40:00,20.61,20.61,20.59,20.59,12920.0,20.61,20.61,20.59,20.59,12920.0
2019-09-19 12:45:00,20.59,20.59,20.58,20.58,21508.0,20.59,20.59,20.58,20.58,21508.0
2019-09-19 12:50:00,20.58,20.58,20.57,20.58,16908.0,20.58,20.58,20.57,20.58,16908.0
2019-09-19 12:55:00,20.57,20.58,20.57,20.58,20712.0,20.57,20.58,20.57,20.58,20712.0
2019-09-19 13:00:00,20.58,20.59,20.58,20.58,14852.0,20.58,20.59,20.58,20.58,14852.0
2019-09-19 13:05:00,20.58,20.58,20.57,20.57,8900.0,20.58,20.58,20.57,20.57,8900.0
2019-09-19 13:10:00,20.57,20.57,20.55,20.55,44528.0,20.57,20.57,20.55,20.55,44528.0
2019-09-19 13:15:00,20.55,20.59,20.55,20.58,46160.0,20.55,20.59,20.55,20.58,46160.0
2019-09-19 13:20:00,20.59,20.59,20.57,20.57,27244.0,20.59,20.59,20.57,20.57,27244.0
2019-09-19 13:25:00,20.57,20.57,20.56,20.56,22256.0,20.57,20.57,20.56,20.56,22256.0
2019-09-19 13:30:00,20.55,20.56,20.54,20.55,6852.0,20.55,20.56,20.54,20.55,6852.0
2019-09-19 13:35:00,20.56,20.58,20.55,20.55,13972.0,20.56,20.58,20.55,20.55,13972.0
2019-09-19 13:40:00,20.57,20.57,20.54,20.55,12936.0,20.57,20.57,20.54,20.55,12936.0
2019-09-19 13:45:00,20.55,20.56,20.55,20.56,15868.0,20.55,20.56,20.55,20.56,15868.0
2019-09-19 13:50:00,20.55,20.58,20.55,20.57,25300.0,20.55,20.58,20.55,20.57,25300.0
2019-09-19 13:55:00,20.57,20.59,20.57,20.58,39188.0,20.57,20.59,20.57,20.58,39188.0
2019-09-19 14:00:00,20.59,20.6,20.57,20.57,13412.0,20.59,20.6,20.57,20.57,13412.0
2019-09-19 14:05:00,20.58,20.58,20.57,20.57,18992.0,20.58,20.58,20.57,20.57,18992.0
2019-09-19 14:10:00,20.57,20.58,20.57,20.58,20908.0,20.57,20.58,20.57,20.58,20908.0
2019-09-19 14:15:00,20.58,20.59,20.58,20.59,22652.0,20.58,20.59,20.58,20.59,22652.0
2019-09-19 14:20:00,20.6,20.61,20.59,20.59,9600.0,20.6,20.61,20.59,20.59,9600.0
2019-09-19 14:25:00,20.58,20.61,20.58,20.6,11100.0,20.58,20.61,20.58,20.6,11100.0
2019-09-19 14:30:00,20.61,20.61,20.59,20.6,9700.0,20.61,20.61,20.59,20.6,9700.0
2019-09-19 14:35:00,20.59,20.6,20.58,20.58,9420.0,20.59,20.6,20.58,20.58,9420.0
2019-09-19 14:40:00,20.59,20.6,20.59,20.59,12328.0,20.59,20.6,20.59,20.59,12328.0
2019-09-19 14:45:00,20.59,20.59,20.58,20.59,6848.0,20.59,20.59,20.58,20.59,6848.0
2019-09-19 14:50:00,20.59,20.59,20.59,20.59,7252.0,20.59,20.59,20.59,20.59,7252.0
2019-09-19 14:55:00,20.58,20.59,20.58,20.59,12880.0,20.58,20.59,20.58,20.59,12880.0
2019-09-19 15:00:00,20.58,20.6,20.58,20.59,46376.0,20.58,20.6,20.58,20.59,46376.0
2019-09-19 15:05:00,20.59,20.59,20.57,20.57,16644.0,20.59,20.59,20.57,20.57,16644.0
2019-09-19 15:10:00,20.57,20.57,20.56,20.56,18852.0,20.57,20.57,20.56,20.56,18852.0
2019-09-19 15:15:00,20.56,20.57,20.54,20.56,84776.0,20.56,20.57,20.54,20.56,84776.0
2019-09-19 15:20:00,20.57,20.57,20.54,20.56,103452.0,20.57,20.57,20.54,20.56,103452.0
2019-09-19 15:25:00,20.56,20.58,20.56,20.57,24000.0,20.56,20.58,20.56,20.57,24000.0
2019-09-19 15:30:00,20.57,20.57,20.54,20.55,21620.0,20.57,20.57,20.54,20.55,21620.0
2019-09-19 15:35:00,20.55,20.56,20.54,20.56,26844.0,20.55,20.56,20.54,20.56,26844.0
2019-09-19 15:40:00,20.56,20.56,20.55,20.56,18960.0,20.56,20.56,20.55,20.56,18960.0
2019-09-19 15:45:00,20.55,20.55,20.54,20.54,69584.0,20.55,20.55,20.54,20.54,69584.0
2019-09-19 15:50:00,20.54,20.54,20.5,20.51,78840.0,20.54,20.54,20.5,20.51,78840.0
2019-09-19 15:55:00,20.51,20.58,20.5,20.56,556676.0,20.51,20.58,20.5,20.56,556676.0
2019-09-20 09:30:00,20.53,20.72,20.5,20.66,927320.0,20.53,20.72,20.5,20.66,927320.0
2019-09-20 09:35:00,20.64,20.72,20.6,20.7,244584.0,20.64,20.72,20.6,20.7,244584.0
2019-09-20 09:40:00,20.67,20.75,20.64,20.75,102076.0,20.67,20.75,20.64,20.75,102076.0
2019-09-20 09:45:00,20.75,20.77,20.7,20.74,104700.0,20.75,20.77,20.7,20.74,104700.0
2019-09-20 09:50:00,20.73,20.75,20.72,20.75,25768.0,20.73,20.75,20.72,20.75,25768.0
2019-09-20 09:55:00,20.74,20.75,20.71,20.71,118360.0,20.74,20.75,20.71,20.71,118360.0
2019-09-20 10:00:00,20.72,20.75,20.7,20.74,39168.0,20.72,20.75,20.7,20.74,39168.0
2019-09-20 10:05:00,20.74,20.79,20.73,20.76,73664.0,20.74,20.79,20.73,20.76,73664.0
2019-09-20 10:10:00,20.77,20.77,20.66,20.66,30248.0,20.77,20.77,20.66,20.66,30248.0
2019-09-20 10:15:00,20.66,20.7,20.64,20.7,23096.0,20.66,20.7,20.64,20.7,23096.0
2019-09-20 10:20:00,20.71,20.73,20.7,20.71,41528.0,20.71,20.73,20.7,20.71,41528.0
2019-09-20 10:25:00,20.72,20.73,20.71,20.73,11048.0,20.72,20.73,20.71,20.73,11048.0
2019-09-20 10:30:00,20.74,20.75,20.72,20.72,8084.0,20.74,20.75,20.72,20.72,8084.0
2019-09-20 10:35:00,20.72,20.72,20.7,20.7,59396.0,20.72,20.72,20.7,20.7,59396.0
2019-09-20 10:40:00,20.7,20.72,20.69,20.69,8376.0,20.7,20.72,20.69,20.69,8376.0
2019-09-20 10:45:00,20.69,20.71,20.69,20.71,12792.0,20.69,20.71,20.69,20.71,12792.0
2019-09-20 10:50:00,20.7,20.71,20.67,20.68,48256.0,20.7,20.71,20.67,20.68,48256.0
2019-09-20 10:55:00,20.67,20.71,20.67,20.71,8876.0,20.67,20.71,20.67,20.71,8876.0
2019-09-20 11:00:00,20.71,20.73,20.69,20.71,19972.0,20.71,20.73,20.69,20.71,19972.0
2019-09-20 11:05:00,20.71,20.74,20.71,20.73,21748.0,20.71,20.74,20.71,20.73,21748.0
2019-09-20 11:10:00,20.72,20.72,20.7,20.72,27352.0,20.72,20.72,20.7,20.72,27352.0
2019-09-20 11:15:00,20.72,20.77,20.72,20.73,37136.0,20.72,20.77,20.72,20.73,37136.0
2019-09-20 11:20:00,20.74,20.76,20.73,20.76,11240.0,20.74,20.76,20.73,20.76,11240.0
2019-09-20 11:25:00,20.76,20.77,20.75,20.75,27260.0,20.76,20.77,20.75,20.75,27260.0
2019-09-20 11:30:00,20.76,20.76,20.74,20.74,25480.0,20.76,20.76,20.74,20.74,25480.0
2019-09-20 11:35:00,20.74,20.75,20.73,20.73,15908.0,20.74,20.75,20.73,20.73,15908.0
2019-09-20 11:40:00,20.74,20.74,20.71,20.71,24728.0,20.74,20.74,20.71,20.71,24728.0
2019-09-20 11:45:00,20.71,20.79,20.7,20.76,78584.0,20.71,20.79,20.7,20.76,78584.0
2019-09-20 11:50:00,20.76,20.79,20.76,20.79,55512.0,20.76,20.79,20.76,20.79,55512.0
2019-09-20 11:55:00,20.79,20.83,20.79,20.81,64128.0,20.79,20.83,20.79,20.81,64128.0
2019-09-20 12:00:00,20.81,20.82,20.77,20.77,57076.0,20.81,20.82,20.77,20.77,57076.0
2019-09-20 12:05:00,20.77,20.77,20.73,20.74,56776.0,20.77,20.77,20.73,20.74,56776.0
2019-09-20 12:10:00,20.75,20.8,20.75,20.8,116716.0,20.75,20.8,20.75,20.8,116716.0
2019-09-20 12:15:00,20.8,20.81,20.77,20.78,35980.0,20.8,20.81,20.77,20.78,35980.0
2019-09-20 12:20:00,20.77,20.78,20.76,20.76,14076.0,20.77,20.78,20.76,20.76,14076.0
2019-09-20 12:25:00,20.76,20.76,20.74,20.75,28164.0,20.76,20.76,20.74,20.75,28164.0
2019-09-20 12:30:00,20.75,20.75,20.72,20.73,14700.0,20.75,20.75,20.72,20.73,14700.0
2019-09-20 12:35:00,20.73,20.73,20.7,20.72,17864.0,20.73,20.73,20.7,20.72,17864.0
2019-09-20 12:40:00,20.72,20.74,20.72,20.72,14820.0,20.72,20.74,20.72,20.72,14820.0
2019-09-20 12:45:00,20.72,20.75,20.72,20.75,7252.0,20.72,20.75,20.72,20.75,7252.0
2019-09-20 12:50:00,20.75,20.75,20.73,20.74,24968.0,20.75,20.75,20.73,20.74,24968.0
2019-09-20 12:55:00,20.74,20.74,20.73,20.74,18276.0,20.74,20.74,20.73,20.74,18276.0
2019-09-20 13:00:00,20.75,20.75,20.71,20.71,26812.0,20.75,20.75,20.71,20.71,26812.0
2019-09-20 13:05:00,20.71,20.73,20.71,20.73,4672.0,20.71,20.73,20.71,20.73,4672.0
2019-09-20 13:10:00,20.73,20.73,20.62,20.62,21552.0,20.73,20.73,20.62,20.62,21552.0
2019-09-20 13:15:00,20.62,20.63,20.56,20.63,21576.0,20.62,20.63,20.56,20.63,21576.0
2019-09-20 13:20:00,20.62,20.64,20.61,20.63,16868.0,20.62,20.64,20.61,20.63,16868.0
2019-09-20 13:25:00,20.63,20.66,20.62,20.65,13052.0,20.63,20.66,20.62,20.65,13052.0
2019-09-20 13:30:00,20.65,20.65,20.63,20.65,15016.0,20.65,20.65,20.63,20.65,15016.0
2019-09-20 13:35:00,20.66,20.66,20.64,20.65,19112.0,20.66,20.66,20.64,20.65,19112.0
2019-09-20 13:40:00,20.65,20.67,20.64,20.65,39308.0,20.65,20.67,20.64,20.65,39308.0
2019-09-20 13:45:00,20.65,20.66,20.62,20.62,22820.0,20.65,20.66,20.62,20.62,22820.0
2019-09-20 13:50:00,20.62,20.64,20.61,20.61,50080.0,20.62,20.64,20.61,20.61,50080.0
2019-09-20 13:55:00,20.61,20.63,20.6,20.63,98516.0,20.61,20.63,20.6,20.63,98516.0
2019-09-20 14:00:00,20.64,20.66,20.63,20.64,23076.0,20.64,20.66,20.63,20.64,23076.0
2019-09-20 14:05:00,20.64,20.68,20.63,20.65,32152.0,20.64,20.68,20.63,20.65,32152.0
2019-09-20 14:10:00,20.66,20.68,20.66,20.67,17916.0,20.66,20.68,20.66,20.67,17916.0
2019-09-20 14:15:00,20.67,20.69,20.67,20.67,16436.0,20.67,20.69,20.67,20.67,16436.0
2019-09-20 14:20:00,20.67,20.7,20.67,20.7,12744.0,20.67,20.7,20.67,20.7,12744.0
2019-09-20 14:25:00,20.7,20.71,20.68,20.69,21572.0,20.7,20.71,20.68,20.69,21572.0
2019-09-20 14:30:00,20.69,20.72,20.68,20.72,7376.0,20.69,20.72,20.68,20.72,7376.0
2019-09-20 14:35:00,20.71,20.72,20.71,20.72,12492.0,20.71,20.72,20.71,20.72,12492.0
2019-09-20 14:40:00,20.72,20.73,20.71,20.72,11508.0,20.72,20.73,20.71,20.72,11508.0
2019-09-20 14:45:00,20.71,20.73,20.71,20.73,6004.0,20.71,20.73,20.71,20.73,6004.0
2019-09-20 14:50:00,20.73,20.74,20.72,20.72,14400.0,20.73,20.74,20.72,20.72,14400.0
2019-09-20 14:55:00,20.72,20.72,20.68,20.7,29860.0,20.72,20.72,20.68,20.7,29860.0
2019-09-20 15:00:00,20.7,20.71,20.68,20.71,45832.0,20.7,20.71,20.68,20.71,45832.0
2019-09-20 15:05:00,20.71,20.71,20.68,20.68,54096.0,20.71,20.71,20.68,20.68,54096.0
2019-09-20 15:10:00,20.68,20.69,20.68,20.69,30552.0,20.68,20.69,20.68,20.69,30552.0
2019-09-20 15:15:00,20.69,20.7,20.68,20.68,43024.0,20.69,20.7,20.68,20.68,43024.0
2019-09-20 15:20:00,20.68,20.69,20.67,20.68,31200.0,20.68,20.69,20.67,20.68,31200.0
2019-09-20 15:25:00,20.68,20.68,20.67,20.67,36156.0,20.68,20.68,20.67,20.67,36156.0
2019-09-20 15:30:00,20.67,20.67,20.65,20.67,43236.0,20.67,20.67,20.65,20.67,43236.0
2019-09-20 15:35:00,20.67,20.69,20.67,20.68,111776.0,20.67,20.69,20.67,20.68,111776.0
2019-09-20 15:40:00,20.68,20.69,20.68,20.68,34916.0,20.68,20.69,20.68,20.68,34916.0
2019-09-20 15:45:00,20.68,20.68,20.66,20.67,59600.0,20.68,20.68,20.66,20.67,59600.0
2019-09-20 15:50:00,20.67,20.68,20.67,20.68,73012.0,20.67,20.68,20.67,20.68,73012.0
2019-09-20 15:55:00,20.68,20.68,20.63,20.64,273184.0,20.68,20.68,20.63,20.64,273184.0
2019-09-23 09:30:00,20.65,20.81,20.65,20.75,173492.0,20.65,20.81,20.65,20.75,173492.0
2019-09-23 09:35:00,20.73,20.82,20.71,20.74,121228.0,20.73,20.82,20.71,20.74,121228.0
2019-09-23 09:40:00,20.77,20.78,20.72,20.78,36240.0,20.77,20.78,20.72,20.78,36240.0
2019-09-23 09:45:00,20.8,20.8,20.72,20.74,16496.0,20.8,20.8,20.72,20.74,16496.0
2019-09-23 09:50:00,20.73,20.79,20.73,20.77,32768.0,20.73,20.79,20.73,20.77,32768.0
2019-09-23 09:55:00,20.77,20.78,20.74,20.77,58604.0,20.77,20.78,20.74,20.77,58604.0
2019-09-23 10:00:00,20.78,20.8,20.74,20.74,59440.0,20.78,20.8,20.74,20.74,59440.0
2019-09-23 10:05:00,20.74,20.74,20.72,20.73,8648.0,20.74,20.74,20.72,20.73,8648.0
2019-09-23 10:10:00,20.72,20.73,20.71,20.72,27420.0,20.72,20.73,20.71,20.72,27420.0
2019-09-23 10:15:00,20.72,20.73,20.71,20.73,19300.0,20.72,20.73,20.71,20.73,19300.0
2019-09-23 10:20:00,20.72,20.75,20.72,20.74,11400.0,20.72,20.75,20.72,20.74,11400.0
2019-09-23 10:25:00,20.74,20.74,20.73,20.74,8000.0,20.74,20.74,20.73,20.74,8000.0
2019-09-23 10:30:00,20.74,20.75,20.72,20.72,24624.0,20.74,20.75,20.72,20.72,24624.0
2019-09-23 10:35:00,20.74,20.74,20.72,20.72,29488.0,20.74,20.74,20.72,20.72,29488.0
2019-09-23 10:40:00,20.72,20.72,20.69,20.7,39404.0,20.72,20.72,20.69,20.7,39404.0
2019-09-23 10:45:00,20.7,20.7,20.67,20.69,16900.0,20.7,20.7,20.67,20.69,16900.0
2019-09-23 10:50:00,20.7,20.71,20.68,20.68,12040.0,20.7,20.71,20.68,20.68,12040.0
2019-09-23 10:55:00,20.68,20.73,20.68,20.71,43360.0,20.68,20.73,20.68,20.71,43360.0
2019-09-23 11:00:00,20.72,20.72,20.68,20.71,123208.0,20.72,20.72,20.68,20.71,123208.0
2019-09-23 11:05:00,20.7,20.71,20.69,20.69,10036.0,20.7,20.71,20.69,20.69,10036.0
2019-09-23 11:10:00,20.7,20.7,20.66,20.66,30132.0,20.7,20.7,20.66,20.66,30132.0
2019-09-23 11:15:00,20.67,20.67,20.65,20.65,7240.0,20.67,20.67,20.65,20.65,7240.0
2019-09-23 11:20:00,20.66,20.66,20.64,20.66,161952.0,20.66,20.66,20.64,20.66,161952.0
2019-09-23 11:25:00,20.65,20.69,20.64,20.68,95412.0,20.65,20.69,20.64,20.68,95412.0
2019-09-23 11:30:00,20.69,20.71,20.67,20.67,94440.0,20.69,20.71,20.67,20.67,94440.0
2019-09-23 11:35:00,20.67,20.69,20.67,20.68,14572.0,20.67,20.69,20.67,20.68,14572.0
2019-09-23 11:40:00,20.69,20.69,20.68,20.69,11764.0,20.69,20.69,20.68,20.69,11764.0
2019-09-23 11:45:00,20.68,20.68,20.65,20.65,36008.0,20.68,20.68,20.65,20.65,36008.0
2019-09-23 11:50:00,20.65,20.65,20.63,20.64,11600.0,20.65,20.65,20.63,20.64,11600.0
2019-09-23 11:55:00,20.64,20.64,20.63,20.64,14536.0,20.64,20.64,20.63,20.64,14536.0
2019-09-23 12:00:00,20.64,20.64,20.6,20.6,66100.0,20.64,20.64,20.6,20.6,66100.0
2019-09-23 12:05:00,20.6,20.62,20.58,20.59,88572.0,20.6,20.62,20.58,20.59,88572.0
2019-09-23 12:10:00,20.59,20.59,20.57,20.58,115500.0,20.59,20.59,20.57,20.58,115500.0
2019-09-23 12:15:00,20.58,20.59,20.58,20.58,25352.0,20.58,20.59,20.58,20.58,25352.0
2019-09-23 12:20:00,20.57,20.59,20.57,20.58,21984.0,20.57,20.59,20.57,20.58,21984.0
2019-09-23 12:25:00,20.59,20.62,20.58,20.59,26180.0,20.59,20.62,20.58,20.59,26180.0
2019-09-23 12:30:00,20.59,20.62,20.58,20.6,233680.0,20.59,20.62,20.58,20.6,233680.0
2019-09-23 12:35:00,20.61,20.61,20.59,20.59,47600.0,20.61,20.61,20.59,20.59,47600.0
2019-09-23 12:40:00,20.59,20.6,20.58,20.58,138860.0,20.59,20.6,20.58,20.58,138860.0
2019-09-23 12:45:00,20.58,20.59,20.58,20.58,135188.0,20.58,20.59,20.58,20.58,135188.0
2019-09-23 12:50:00,20.58,20.6,20.56,20.57,88808.0,20.58,20.6,20.56,20.57,88808.0
2019-09-23 12:55:00,20.57,20.57,20.53,20.54,39300.0,20.57,20.57,20.53,20.54,39300.0
2019-09-23 13:00:00,20.54,20.54,20.47,20.48,88660.0,20.54,20.54,20.47,20.48,88660.0
2019-09-23 13:05:00,20.48,20.5,20.38,20.47,288308.0,20.48,20.5,20.38,20.47,288308.0
2019-09-23 13:10:00,20.47,20.47,20.42,20.43,108820.0,20.47,20.47,20.42,20.43,108820.0
2019-09-23 13:15:00,20.43,20.49,20.42,20.49,199788.0,20.43,20.49,20.42,20.49,199788.0
2019-09-23 13:20:00,20.49,20.51,20.47,20.48,102800.0,20.49,20.51,20.47,20.48,102800.0
2019-09-23 13:25:00,20.48,20.49,20.47,20.47,84052.0,20.48,20.49,20.47,20.47,84052.0
2019-09-23 13:30:00,20.48,20.49,20.46,20.48,205904.0,20.48,20.49,20.46,20.48,205904.0
2019-09-23 13:35:00,20.48,20.5,20.47,20.47,55840.0,20.48,20.5,20.47,20.47,55840.0
2019-09-23 13:40:00,20.47,20.55,20.46,20.54,105116.0,20.47,20.55,20.46,20.54,105116.0
2019-09-23 13:45:00,20.53,20.53,20.51,20.53,34928.0,20.53,20.53,20.51,20.53,34928.0
2019-09-23 13:50:00,20.53,20.54,20.52,20.53,37448.0,20.53,20.54,20.52,20.53,37448.0
2019-09-23 13:55:00,20.53,20.54,20.53,20.54,11052.0,20.53,20.54,20.53,20.54,11052.0
2019-09-23 14:00:00,20.54,20.54,20.52,20.53,42040.0,20.54,20.54,20.52,20.53,42040.0
2019-09-23 14:05:00,20.54,20.54,20.51,20.51,43612.0,20.54,20.54,20.51,20.51,43612.0
2019-09-23 14:10:00,20.52,20.53,20.51,20.52,78180.0,20.52,20.53,20.51,20.52,78180.0
2019-09-23 14:15:00,20.52,20.53,20.52,20.53,10304.0,20.52,20.53,20.52,20.53,10304.0
2019-09-23 14:20:00,20.53,20.54,20.52,20.54,23108.0,20.53,20.54,20.52,20.54,23108.0
2019-09-23 14:25:00,20.54,20.54,20.49,20.5,37468.0,20.54,20.54,20.49,20.5,37468.0
2019-09-23 14:30:00,20.5,20.51,20.49,20.5,47280.0,20.5,20.51,20.49,20.5,47280.0
2019-09-23 14:35:00,20.5,20.52,20.49,20.5,23548.0,20.5,20.52,20.49,20.5,23548.0
2019-09-23 14:40:00,20.5,20.53,20.49,20.5,20944.0,20.5,20.53,20.49,20.5,20944.0
2019-09-23 14:45:00,20.5,20.51,20.5,20.5,15200.0,20.5,20.51,20.5,20.5,15200.0
2019-09-23 14:50:00,20.5,20.51,20.5,20.51,13356.0,20.5,20.51,20.5,20.51,13356.0
2019-09-23 14:55:00,20.5,20.53,20.48,20.51,129540.0,20.5,20.53,20.48,20.51,129540.0
2019-09-23 15:00:00,20.51,20.52,20.5,20.5,30284.0,20.51,20.52,20.5,20.5,30284.0
2019-09-23 15:05:00,20.5,20.52,20.49,20.51,25208.0,20.5,20.52,20.49,20.51,25208.0
2019-09-23 15:10:00,20.51,20.52,20.5,20.51,44296.0,20.51,20.52,20.5,20.51,44296.0
2019-09-23 15:15:00,20.51,20.53,20.5,20.51,59000.0,20.51,20.53,20.5,20.51,59000.0
2019-09-23 15:20:00,20.52,20.52,20.5,20.52,30184.0,20.52,20.52,20.5,20.52,30184.0
2019-09-23 15:25:00,20.52,20.52,20.5,20.51,62860.0,20.52,20.52,20.5,20.51,62860.0
2019-09-23 15:30:00,20.51,20.52,20.51,20.51,41608.0,20.51,20.52,20.51,20.51,41608.0
2019-09-23 15:35:00,20.51,20.52,20.48,20.49,62828.0,20.51,20.52,20.48,20.49,62828.0
2019-09-23 15:40:00,20.49,20.5,20.47,20.47,44060.0,20.49,20.5,20.47,20.47,44060.0
2019-09-23 15:45:00,20.48,20.49,20.47,20.48,46156.0,20.48,20.49,20.47,20.48,46156.0
2019-09-23 15:50:00,20.49,20.5,20.48,20.5,81948.0,20.49,20.5,20.48,20.5,81948.0
2019-09-23 15:55:00,20.49,20.49,20.45,20.45,395364.0,20.49,20.49,20.45,20.45,395364.0
2019-09-24 09:30:00,20.55,20.55,20.46,20.47,109356.0,20.55,20.55,20.46,20.47,109356.0
2019-09-24 09:35:00,20.47,20.54,20.46,20.53,81400.0,20.47,20.54,20.46,20.53,81400.0
2019-09-24 09:40:00,20.54,20.56,20.5,20.5,46056.0,20.54,20.56,20.5,20.5,46056.0
2019-09-24 09:45:00,20.51,20.52,20.48,20.48,26436.0,20.51,20.52,20.48,20.48,26436.0
2019-09-24 09:50:00,20.48,20.52,20.46,20.48,179920.0,20.48,20.52,20.46,20.48,179920.0
2019-09-24 09:55:00,20.49,20.55,20.49,20.51,245300.0,20.49,20.55,20.49,20.51,245300.0
2019-09-24 10:00:00,20.51,20.51,20.45,20.46,97296.0,20.51,20.51,20.45,20.46,97296.0
2019-09-24 10:05:00,20.46,20.47,20.43,20.44,103224.0,20.46,20.47,20.43,20.44,103224.0
2019-09-24 10:10:00,20.44,20.51,20.43,20.51,139064.0,20.44,20.51,20.43,20.51,139064.0
2019-09-24 10:15:00,20.52,20.53,20.48,20.49,164608.0,20.52,20.53,20.48,20.49,164608.0
2019-09-24 10:20:00,20.49,20.54,20.49,20.49,72924.0,20.49,20.54,20.49,20.49,72924.0
2019-09-24 10:25:00,20.49,20.51,20.48,20.5,155072.0,20.49,20.51,20.48,20.5,155072.0
2019-09-24 10:30:00,20.49,20.53,20.49,20.51,156504.0,20.49,20.53,20.49,20.51,156504.0
2019-09-24 10:35:00,20.5,20.52,20.49,20.49,234316.0,20.5,20.52,20.49,20.49,234316.0
2019-09-24 10:40:00,20.49,20.5,20.49,20.5,85180.0,20.49,20.5,20.49,20.5,85180.0
2019-09-24 10:45:00,20.5,20.5,20.47,20.48,75404.0,20.5,20.5,20.47,20.48,75404.0
2019-09-24 10:50:00,20.48,20.5,20.47,20.49,93972.0,20.48,20.5,20.47,20.49,93972.0
2019-09-24 10:55:00,20.48,20.5,20.48,20.49,48840.0,20.48,20.5,20.48,20.49,48840.0
2019-09-24 11:00:00,20.48,20.52,20.48,20.5,603956.0,20.48,20.52,20.48,20.5,603956.0
2019-09-24 11:05:00,20.5,20.54,20.49,20.53,135708.0,20.5,20.54,20.49,20.53,135708.0
2019-09-24 11:10:00,20.53,20.57,20.53,20.55,150540.0,20.53,20.57,20.53,20.55,150540.0
2019-09-24 11:15:00,20.54,20.55,20.52,20.53,46240.0,20.54,20.55,20.52,20.53,46240.0
2019-09-24 11:20:00,20.54,20.54,20.51,20.53,504676.0,20.54,20.54,20.51,20.53,504676.0
2019-09-24 11:25:00,20.53,20.56,20.52,20.55,442736.0,20.53,20.56,20.52,20.55,442736.0
2019-09-24 11:30:00,20.55,20.58,20.54,20.58,101840.0,20.55,20.58,20.54,20.58,101840.0
2019-09-24 11:35:00,20.58,20.58,20.49,20.49,60868.0,20.58,20.58,20.49,20.49,60868.0
2019-09-24 11:40:00,20.5,20.5,20.46,20.47,41384.0,20.5,20.5,20.46,20.47,41384.0
2019-09-24 11:45:00,20.47,20.5,20.47,20.5,9816.0,20.47,20.5,20.47,20.5,9816.0
2019-09-24 11:50:00,20.5,20.51,20.49,20.51,10272.0,20.5,20.51,20.49,20.51,10272.0
2019-09-24 11:55:00,20.51,20.54,20.51,20.53,28268.0,20.51,20.54,20.51,20.53,28268.0
2019-09-24 12:00:00,20.53,20.56,20.53,20.56,32344.0,20.53,20.56,20.53,20.56,32344.0
2019-09-24 12:05:00,20.56,20.58,20.56,20.57,28744.0,20.56,20.58,20.56,20.57,28744.0
2019-09-24 12:10:00,20.57,20.59,20.57,20.58,19608.0,20.57,20.59,20.57,20.58,19608.0
2019-09-24 12:15:00,20.58,20.58,20.55,20.55,34384.0,20.58,20.58,20.55,20.55,34384.0
2019-09-24 12:20:00,20.55,20.56,20.47,20.49,28132.0,20.55,20.56,20.47,20.49,28132.0
2019-09-24 12:25:00,20.5,20.5,20.45,20.47,20804.0,20.5,20.5,20.45,20.47,20804.0
2019-09-24 12:30:00,20.46,20.47,20.45,20.46,18488.0,20.46,20.47,20.45,20.46,18488.0
2019-09-24 12:35:00,20.46,20.46,20.4,20.41,26700.0,20.46,20.46,20.4,20.41,26700.0
2019-09-24 12:40:00,20.41,20.44,20.37,20.43,70116.0,20.41,20.44,20.37,20.43,70116.0
2019-09-24 12:45:00,20.41,20.43,20.38,20.43,144956.0,20.41,20.43,20.38,20.43,144956.0
2019-09-24 12:50:00,20.43,20.43,20.37,20.37,19044.0,20.43,20.43,20.37,20.37,19044.0
2019-09-24 12:55:00,20.38,20.4,20.38,20.4,85492.0,20.38,20.4,20.38,20.4,85492.0
2019-09-24 13:00:00,20.4,20.43,20.39,20.43,19324.0,20.4,20.43,20.39,20.43,19324.0
2019-09-24 13:05:00,20.43,20.46,20.43,20.45,50844.0,20.43,20.46,20.43,20.45,50844.0
2019-09-24 13:10:00,20.44,20.45,20.41,20.44,28588.0,20.44,20.45,20.41,20.44,28588.0
2019-09-24 13:15:00,20.44,20.44,20.42,20.43,20756.0,20.44,20.44,20.42,20.43,20756.0
2019-09-24 13:20:00,20.43,20.43,20.39,20.4,19360.0,20.43,20.43,20.39,20.4,19360.0
2019-09-24 13:25:00,20.41,20.42,20.41,20.41,15032.0,20.41,20.42,20.41,20.41,15032.0
2019-09-24 13:30:00,20.41,20.44,20.41,20.43,21900.0,20.41,20.44,20.41,20.43,21900.0
2019-09-24 13:35:00,20.43,20.45,20.42,20.43,16100.0,20.43,20.45,20.42,20.43,16100.0
2019-09-24 13:40:00,20.44,20.45,20.43,20.44,15828.0,20.44,20.45,20.43,20.44,15828.0
2019-09-24 13:45:00,20.44,20.46,20.43,20.45,13944.0,20.44,20.46,20.43,20.45,13944.0
2019-09-24 13:50:00,20.45,20.46,20.43,20.43,16588.0,20.45,20.46,20.43,20.43,16588.0
2019-09-24 13:55:00,20.43,20.45,20.41,20.43,21208.0,20.43,20.45,20.41,20.43,21208.0
2019-09-24 14:00:00,20.43,20.43,20.42,20.42,24724.0,20.43,20.43,20.42,20.42,24724.0
2019-09-24 14:05:00,20.43,20.43,20.39,20.41,19136.0,20.43,20.43,20.39,20.41,19136.0
2019-09-24 14:10:00,20.4,20.5,20.39,20.5,45292.0,20.4,20.5,20.39,20.5,45292.0
2019-09-24 14:15:00,20.5,20.54,20.49,20.51,70408.0,20.5,20.54,20.49,20.51,70408.0
2019-09-24 14:20:00,20.51,20.51,20.49,20.5,20040.0,20.51,20.51,20.49,20.5,20040.0
2019-09-24 14:25:00,20.5,20.5,20.49,20.5,34956.0,20.5,20.5,20.49,20.5,34956.0
2019-09-24 14:30:00,20.5,20.5,20.49,20.49,18900.0,20.5,20.5,20.49,20.49,18900.0
2019-09-24 14:35:00,20.49,20.51,20.45,20.46,28104.0,20.49,20.51,20.45,20.46,28104.0
2019-09-24 14:40:00,20.46,20.47,20.44,20.44,11988.0,20.46,20.47,20.44,20.44,11988.0
2019-09-24 14:45:00,20.45,20.48,20.45,20.47,86700.0,20.45,20.48,20.45,20.47,86700.0
2019-09-24 14:50:00,20.48,20.5,20.47,20.49,30676.0,20.48,20.5,20.47,20.49,30676.0
2019-09-24 14:55:00,20.49,20.49,20.47,20.48,35940.0,20.49,20.49,20.47,20.48,35940.0
2019-09-24 15:00:00,20.48,20.48,20.45,20.47,15336.0,20.48,20.48,20.45,20.47,15336.0
2019-09-24 15:05:00,20.47,20.48,20.47,20.47,23240.0,20.47,20.48,20.47,20.47,23240.0
2019-09-24 15:10:00,20.47,20.49,20.46,20.48,37032.0,20.47,20.49,20.46,20.48,37032.0
2019-09-24 15:15:00,20.48,20.49,20.48,20.48,20916.0,20.48,20.49,20.48,20.48,20916.0
2019-09-24 15:20:00,20.48,20.48,20.42,20.43,39136.0,20.48,20.48,20.42,20.43,39136.0
2019-09-24 15:25:00,20.43,20.44,20.43,20.43,58644.0,20.43,20.44,20.43,20.43,58644.0
2019-09-24 15:30:00,20.43,20.43,20.42,20.42,41036.0,20.43,20.43,20.42,20.42,41036.0
2019-09-24 15:35:00,20.42,20.43,20.41,20.43,35440.0,20.42,20.43,20.41,20.43,35440.0
2019-09-24 15:40:00,20.43,20.44,20.41,20.41,58620.0,20.43,20.44,20.41,20.41,58620.0
2019-09-24 15:45:00,20.41,20.44,20.41,20.43,146604.0,20.41,20.44,20.41,20.43,146604.0
2019-09-24 15:50:00,20.43,20.44,20.41,20.43,146704.0,20.43,20.44,20.41,20.43,146704.0
2019-09-24 15:55:00,20.43,20.43,20.4,20.43,303132.0,20.43,20.43,20.4,20.43,303132.0
2019-09-25 09:30:00,20.4,20.5,20.4,20.5,33432.0,20.4,20.5,20.4,20.5,33432.0
2019-09-25 09:35:00,20.48,20.49,20.41,20.41,18452.0,20.48,20.49,20.41,20.41,18452.0
2019-09-25 09:40:00,20.4,20.45,20.36,20.36,26368.0,20.4,20.45,20.36,20.36,26368.0
2019-09-25 09:45:00,20.37,20.39,20.35,20.36,18624.0,20.37,20.39,20.35,20.36,18624.0
2019-09-25 09:50:00,20.36,20.38,20.36,20.37,6200.0,20.36,20.38,20.36,20.37,6200.0
2019-09-25 09:55:00,20.37,20.41,20.36,20.4,16064.0,20.37,20.41,20.36,20.4,16064.0
2019-09-25 10:00:00,20.4,20.4,20.29,20.36,100748.0,20.4,20.4,20.29,20.36,100748.0
2019-09-25 10:05:00,20.36,20.36,20.32,20.33,102680.0,20.36,20.36,20.32,20.33,102680.0
2019-09-25 10:10:00,20.34,20.34,20.25,20.25,144056.0,20.34,20.34,20.25,20.25,144056.0
2019-09-25 10:15:00,20.26,20.32,20.26,20.27,43788.0,20.26,20.32,20.26,20.27,43788.0
2019-09-25 10:20:00,20.27,20.27,20.21,20.22,50484.0,20.27,20.27,20.21,20.22,50484.0
2019-09-25 10:25:00,20.23,20.27,20.23,20.26,18444.0,20.23,20.27,20.23,20.26,18444.0
2019-09-25 10:30:00,20.27,20.32,20.27,20.3,21600.0,20.27,20.32,20.27,20.3,21600.0
2019-09-25 10:35:00,20.31,20.32,20.3,20.3,6000.0,20.31,20.32,20.3,20.3,6000.0
2019-09-25 10:40:00,20.29,20.31,20.28,20.29,26560.0,20.29,20.31,20.28,20.29,26560.0
2019-09-25 10:45:00,20.29,20.29,20.25,20.26,12548.0,20.29,20.29,20.25,20.26,12548.0
2019-09-25 10:50:00,20.26,20.3,20.26,20.3,26140.0,20.26,20.3,20.26,20.3,26140.0
2019-09-25 10:55:00,20.3,20.3,20.25,20.26,29784.0,20.3,20.3,20.25,20.26,29784.0
2019-09-25 11:00:00,20.26,20.28,20.25,20.28,28612.0,20.26,20.28,20.25,20.28,28612.0
2019-09-25 11:05:00,20.27,20.29,20.24,20.25,19828.0,20.27,20.29,20.24,20.25,19828.0
2019-09-25 11:10:00,20.26,20.26,20.24,20.24,14140.0,20.26,20.26,20.24,20.24,14140.0
2019-09-25 11:15:00,20.25,20.27,20.23,20.23,32444.0,20.25,20.27,20.23,20.23,32444.0
2019-09-25 11:20:00,20.24,20.25,20.23,20.23,14200.0,20.24,20.25,20.23,20.23,14200.0
2019-09-25 11:25:00,20.23,20.23,20.21,20.22,14212.0,20.23,20.23,20.21,20.22,14212.0
2019-09-25 11:30:00,20.22,20.22,20.17,20.18,20768.0,20.22,20.22,20.17,20.18,20768.0
2019-09-25 11:35:00,20.18,20.18,20.17,20.18,30032.0,20.18,20.18,20.17,20.18,30032.0
2019-09-25 11:40:00,20.19,20.2,20.18,20.18,18968.0,20.19,20.2,20.18,20.18,18968.0
2019-09-25 11:45:00,20.18,20.2,20.16,20.17,21192.0,20.18,20.2,20.16,20.17,21192.0
2019-09-25 11:50:00,20.17,20.17,20.16,20.17,32348.0,20.17,20.17,20.16,20.17,32348.0
2019-09-25 11:55:00,20.18,20.19,20.16,20.19,15508.0,20.18,20.19,20.16,20.19,15508.0
2019-09-25 12:00:00,20.2,20.22,20.18,20.22,21484.0,20.2,20.22,20.18,20.22,21484.0
2019-09-25 12:05:00,20.22,20.24,20.21,20.22,18472.0,20.22,20.24,20.21,20.22,18472.0
2019-09-25 12:10:00,20.22,20.22,20.18,20.19,9868.0,20.22,20.22,20.18,20.19,9868.0
2019-09-25 12:15:00,20.18,20.2,20.17,20.18,17808.0,20.18,20.2,20.17,20.18,17808.0
2019-09-25 12:20:00,20.18,20.18,20.13,20.17,40376.0,20.18,20.18,20.13,20.17,40376.0
2019-09-25 12:25:00,20.17,20.18,20.17,20.18,17652.0,20.17,20.18,20.17,20.18,17652.0
2019-09-25 12:30:00,20.18,20.19,20.17,20.17,9468.0,20.18,20.19,20.17,20.17,9468.0
2019-09-25 12:35:00,20.18,20.18,20.17,20.17,14168.0,20.18,20.18,20.17,20.17,14168.0
2019-09-25 12:40:00,20.17,20.17,20.12,20.13,99736.0,20.17,20.17,20.12,20.13,99736.0
2019-09-25 12:45:00,20.14,20.16,20.14,20.15,12800.0,20.14,20.16,20.14,20.15,12800.0
2019-09-25 12:50:00,20.15,20.16,20.14,20.14,16132.0,20.15,20.16,20.14,20.14,16132.0
2019-09-25 12:55:00,20.14,20.16,20.14,20.14,16284.0,20.14,20.16,20.14,20.14,16284.0
2019-09-25 13:00:00,20.14,20.17,20.14,20.16,9640.0,20.14,20.17,20.14,20.16,9640.0
2019-09-25 13:05:00,20.16,20.18,20.16,20.18,25964.0,20.16,20.18,20.16,20.18,25964.0
2019-09-25 13:10:00,20.18,20.19,20.17,20.18,23904.0,20.18,20.19,20.17,20.18,23904.0
2019-09-25 13:15:00,20.18,20.2,20.18,20.18,12800.0,20.18,20.2,20.18,20.18,12800.0
2019-09-25 13:20:00,20.19,20.19,20.18,20.18,14512.0,20.19,20.19,20.18,20.18,14512.0
2019-09-25 13:25:00,20.19,20.19,20.18,20.18,9004.0,20.19,20.19,20.18,20.18,9004.0
2019-09-25 13:30:00,20.18,20.18,20.17,20.18,11392.0,20.18,20.18,20.17,20.18,11392.0
2019-09-25 13:35:00,20.18,20.18,20.17,20.17,18692.0,20.18,20.18,20.17,20.17,18692.0
2019-09-25 13:40:00,20.17,20.2,20.17,20.19,18048.0,20.17,20.2,20.17,20.19,18048.0
2019-09-25 13:45:00,20.19,20.2,20.17,20.19,36720.0,20.19,20.2,20.17,20.19,36720.0
2019-09-25 13:50:00,20.19,20.2,20.16,20.19,41260.0,20.19,20.2,20.16,20.19,41260.0
2019-09-25 13:55:00,20.2,20.21,20.19,20.2,30376.0,20.2,20.21,20.19,20.2,30376.0
2019-09-25 14:00:00,20.2,20.22,20.2,20.21,42888.0,20.2,20.22,20.2,20.21,42888.0
2019-09-25 14:05:00,20.21,20.24,20.21,20.23,10360.0,20.21,20.24,20.21,20.23,10360.0
2019-09-25 14:10:00,20.23,20.24,20.22,20.23,35536.0,20.23,20.24,20.22,20.23,35536.0
2019-09-25 14:15:00,20.23,20.24,20.21,20.24,27068.0,20.23,20.24,20.21,20.24,27068.0
2019-09-25 14:20:00,20.24,20.24,20.22,20.23,85812.0,20.24,20.24,20.22,20.23,85812.0
2019-09-25 14:25:00,20.24,20.24,20.23,20.24,46740.0,20.24,20.24,20.23,20.24,46740.0
2019-09-25 14:30:00,20.24,20.24,20.22,20.22,49800.0,20.24,20.24,20.22,20.22,49800.0
2019-09-25 14:35:00,20.22,20.22,20.22,20.22,21776.0,20.22,20.22,20.22,20.22,21776.0
2019-09-25 14:40:00,20.22,20.25,20.22,20.25,26244.0,20.22,20.25,20.22,20.25,26244.0
2019-09-25 14:45:00,20.25,20.27,20.24,20.27,18400.0,20.25,20.27,20.24,20.27,18400.0
2019-09-25 14:50:00,20.26,20.27,20.25,20.25,63544.0,20.26,20.27,20.25,20.25,63544.0
2019-09-25 14:55:00,20.25,20.25,20.25,20.25,23956.0,20.25,20.25,20.25,20.25,23956.0
2019-09-25 15:00:00,20.25,20.27,20.25,20.27,33460.0,20.25,20.27,20.25,20.27,33460.0
2019-09-25 15:05:00,20.28,20.28,20.24,20.24,83512.0,20.28,20.28,20.24,20.24,83512.0
2019-09-25 15:10:00,20.24,20.28,20.24,20.27,80280.0,20.24,20.28,20.24,20.27,80280.0
2019-09-25 15:15:00,20.27,20.29,20.25,20.26,106588.0,20.27,20.29,20.25,20.26,106588.0
2019-09-25 15:20:00,20.27,20.28,20.26,20.27,38592.0,20.27,20.28,20.26,20.27,38592.0
2019-09-25 15:25:00,20.27,20.28,20.27,20.27,36580.0,20.27,20.28,20.27,20.27,36580.0
2019-09-25 15:30:00,20.26,20.27,20.26,20.27,40972.0,20.26,20.27,20.26,20.27,40972.0
2019-09-25 15:35:00,20.27,20.27,20.25,20.27,35092.0,20.27,20.27,20.25,20.27,35092.0
2019-09-25 15:40:00,20.27,20.27,20.25,20.25,87244.0,20.27,20.27,20.25,20.25,87244.0
2019-09-25 15:45:00,20.25,20.27,20.25,20.27,45344.0,20.25,20.27,20.25,20.27,45344.0
2019-09-25 15:50:00,20.27,20.29,20.27,20.28,97636.0,20.27,20.29,20.27,20.28,97636.0
2019-09-25 15:55:00,20.27,20.27,20.25,20.26,168212.0,20.27,20.27,20.25,20.26,168212.0
2019-09-26 09:30:00,20.29,20.35,20.26,20.26,82108.0,20.29,20.35,20.26,20.26,82108.0
2019-09-26 09:35:00,20.25,20.29,20.25,20.26,8972.0,20.25,20.29,20.25,20.26,8972.0
2019-09-26 09:40:00,20.25,20.25,20.21,20.21,50396.0,20.25,20.25,20.21,20.21,50396.0
2019-09-26 09:45:00,20.21,20.23,20.2,20.22,8444.0,20.21,20.23,20.2,20.22,8444.0
2019-09-26 09:50:00,20.22,20.25,20.22,20.25,10000.0,20.22,20.25,20.22,20.25,10000.0
2019-09-26 09:55:00,20.25,20.26,20.22,20.26,54088.0,20.25,20.26,20.22,20.26,54088.0
2019-09-26 10:00:00,20.25,20.27,20.17,20.2,171480.0,20.25,20.27,20.17,20.2,171480.0
2019-09-26 10:05:00,20.2,20.2,20.14,20.15,66300.0,20.2,20.2,20.14,20.15,66300.0
2019-09-26 10:10:00,20.15,20.16,20.12,20.12,93256.0,20.15,20.16,20.12,20.12,93256.0
2019-09-26 10:15:00,20.13,20.13,20.11,20.11,63832.0,20.13,20.13,20.11,20.11,63832.0
2019-09-26 10:20:00,20.1,20.11,20.08,20.08,81704.0,20.1,20.11,20.08,20.08,81704.0
2019-09-26 10:25:00,20.08,20.15,20.05,20.15,146076.0,20.08,20.15,20.05,20.15,146076.0
2019-09-26 10:30:00,20.15,20.2,20.14,20.19,34408.0,20.15,20.2,20.14,20.19,34408.0
2019-09-26 10:35:00,20.21,20.21,20.13,20.14,45576.0,20.21,20.21,20.13,20.14,45576.0
2019-09-26 10:40:00,20.15,20.16,20.15,20.15,23876.0,20.15,20.16,20.15,20.15,23876.0
2019-09-26 10:45:00,20.16,20.18,20.15,20.15,60116.0,20.16,20.18,20.15,20.15,60116.0
2019-09-26 10:50:00,20.16,20.2,20.15,20.19,21584.0,20.16,20.2,20.15,20.19,21584.0
2019-09-26 10:55:00,20.19,20.19,20.14,20.18,57312.0,20.19,20.19,20.14,20.18,57312.0
2019-09-26 11:00:00,20.17,20.17,20.08,20.11,49160.0,20.17,20.17,20.08,20.11,49160.0
2019-09-26 11:05:00,20.11,20.15,20.11,20.14,23536.0,20.11,20.15,20.11,20.14,23536.0
2019-09-26 11:10:00,20.15,20.15,20.14,20.15,8900.0,20.15,20.15,20.14,20.15,8900.0
2019-09-26 11:15:00,20.15,20.16,20.12,20.12,19600.0,20.15,20.16,20.12,20.12,19600.0
2019-09-26 11:20:00,20.12,20.14,20.11,20.12,19300.0,20.12,20.14,20.11,20.12,19300.0
2019-09-26 11:25:00,20.13,20.2,20.13,20.2,8340.0,20.13,20.2,20.13,20.2,8340.0
2019-09-26 11:30:00,20.19,20.21,20.18,20.2,28004.0,20.19,20.21,20.18,20.2,28004.0
2019-09-26 11:35:00,20.21,20.24,20.21,20.22,8756.0,20.21,20.24,20.21,20.22,8756.0
2019-09-26 11:40:00,20.23,20.24,20.22,20.22,13620.0,20.23,20.24,20.22,20.22,13620.0
2019-09-26 11:45:00,20.23,20.23,20.22,20.22,8000.0,20.23,20.23,20.22,20.22,8000.0
2019-09-26 11:50:00,20.22,20.22,20.19,20.21,13380.0,20.22,20.22,20.19,20.21,13380.0
2019-09-26 11:55:00,20.22,20.22,20.19,20.21,9700.0,20.22,20.22,20.19,20.21,9700.0
2019-09-26 12:00:00,20.21,20.24,20.2,20.23,20000.0,20.21,20.24,20.2,20.23,20000.0
2019-09-26 12:05:00,20.23,20.25,20.23,20.25,18088.0,20.23,20.25,20.23,20.25,18088.0
2019-09-26 12:10:00,20.25,20.26,20.24,20.25,23272.0,20.25,20.26,20.24,20.25,23272.0
2019-09-26 12:15:00,20.25,20.26,20.25,20.25,32684.0,20.25,20.26,20.25,20.25,32684.0
2019-09-26 12:20:00,20.25,20.26,20.25,20.26,7200.0,20.25,20.26,20.25,20.26,7200.0
2019-09-26 12:25:00,20.26,20.3,20.25,20.3,15300.0,20.26,20.3,20.25,20.3,15300.0
2019-09-26 12:30:00,20.29,20.29,20.25,20.27,58392.0,20.29,20.29,20.25,20.27,58392.0
2019-09-26 12:35:00,20.27,20.27,20.26,20.27,21920.0,20.27,20.27,20.26,20.27,21920.0
2019-09-26 12:40:00,20.28,20.28,20.27,20.27,14000.0,20.28,20.28,20.27,20.27,14000.0
2019-09-26 12:45:00,20.28,20.28,20.26,20.28,18304.0,20.28,20.28,20.26,20.28,18304.0
2019-09-26 12:50:00,20.27,20.27,20.25,20.25,6000.0,20.27,20.27,20.25,20.25,6000.0
2019-09-26 12:55:00,20.25,20.28,20.24,20.27,35296.0,20.25,20.28,20.24,20.27,35296.0
2019-09-26 13:00:00,20.27,20.27,20.25,20.25,10500.0,20.27,20.27,20.25,20.25,10500.0
2019-09-26 13:05:00,20.26,20.27,20.26,20.27,17280.0,20.26,20.27,20.26,20.27,17280.0
2019-09-26 13:10:00,20.27,20.27,20.26,20.26,5500.0,20.27,20.27,20.26,20.26,5500.0
2019-09-26 13:15:00,20.26,20.26,20.25,20.25,8000.0,20.26,20.26,20.25,20.25,8000.0
2019-09-26 13:20:00,20.25,20.25,20.24,20.25,7880.0,20.25,20.25,20.24,20.25,7880.0
2019-09-26 13:25:00,20.25,20.25,20.24,20.25,13200.0,20.25,20.25,20.24,20.25,13200.0
2019-09-26 13:30:00,20.25,20.25,20.24,20.24,15712.0,20.25,20.25,20.24,20.24,15712.0
2019-09-26 13:35:00,20.24,20.27,20.24,20.26,12724.0,20.24,20.27,20.24,20.26,12724.0
2019-09-26 13:40:00,20.25,20.26,20.25,20.26,5200.0,20.25,20.26,20.25,20.26,5200.0
2019-09-26 13:45:00,20.26,20.27,20.25,20.26,16800.0,20.26,20.27,20.25,20.26,16800.0
2019-09-26 13:50:00,20.26,20.27,20.25,20.27,20136.0,20.26,20.27,20.25,20.27,20136.0
2019-09-26 13:55:00,20.26,20.28,20.26,20.28,21228.0,20.26,20.28,20.26,20.28,21228.0
2019-09-26 14:00:00,20.29,20.3,20.28,20.29,24400.0,20.29,20.3,20.28,20.29,24400.0
2019-09-26 14:05:00,20.29,20.33,20.29,20.33,43600.0,20.29,20.33,20.29,20.33,43600.0
2019-09-26 14:10:00,20.32,20.32,20.28,20.28,36460.0,20.32,20.32,20.28,20.28,36460.0
2019-09-26 14:15:00,20.28,20.28,20.26,20.27,41164.0,20.28,20.28,20.26,20.27,41164.0
2019-09-26 14:20:00,20.28,20.29,20.27,20.27,28656.0,20.28,20.29,20.27,20.27,28656.0
2019-09-26 14:25:00,20.27,20.28,20.26,20.28,7220.0,20.27,20.28,20.26,20.28,7220.0
2019-09-26 14:30:00,20.29,20.31,20.29,20.29,39200.0,20.29,20.31,20.29,20.29,39200.0
2019-09-26 14:35:00,20.29,20.29,20.27,20.28,31976.0,20.29,20.29,20.27,20.28,31976.0
2019-09-26 14:40:00,20.28,20.29,20.27,20.27,24440.0,20.28,20.29,20.27,20.27,24440.0
2019-09-26 14:45:00,20.28,20.29,20.25,20.29,18228.0,20.28,20.29,20.25,20.29,18228.0
2019-09-26 14:50:00,20.29,20.29,20.26,20.26,21536.0,20.29,20.29,20.26,20.26,21536.0
2019-09-26 14:55:00,20.27,20.28,20.25,20.25,51800.0,20.27,20.28,20.25,20.25,51800.0
2019-09-26 15:00:00,20.25,20.28,20.25,20.26,30684.0,20.25,20.28,20.25,20.26,30684.0
2019-09-26 15:05:00,20.26,20.26,20.24,20.24,41348.0,20.26,20.26,20.24,20.24,41348.0
2019-09-26 15:10:00,20.25,20.27,20.24,20.25,31720.0,20.25,20.27,20.24,20.25,31720.0
2019-09-26 15:15:00,20.24,20.25,20.24,20.25,15132.0,20.24,20.25,20.24,20.25,15132.0
2019-09-26 15:20:00,20.25,20.26,20.25,20.25,11704.0,20.25,20.26,20.25,20.25,11704.0
2019-09-26 15:25:00,20.26,20.27,20.25,20.27,41252.0,20.26,20.27,20.25,20.27,41252.0
2019-09-26 15:30:00,20.27,20.29,20.26,20.29,25200.0,20.27,20.29,20.26,20.29,25200.0
2019-09-26 15:35:00,20.28,20.29,20.27,20.27,23152.0,20.28,20.29,20.27,20.27,23152.0
2019-09-26 15:40:00,20.27,20.28,20.25,20.25,27616.0,20.27,20.28,20.25,20.25,27616.0
2019-09-26 15:45:00,20.25,20.25,20.24,20.25,68408.0,20.25,20.25,20.24,20.25,68408.0
2019-09-26 15:50:00,20.25,20.25,20.23,20.24,49616.0,20.25,20.25,20.23,20.24,49616.0
2019-09-26 15:55:00,20.24,20.24,20.21,20.24,211216.0,20.24,20.24,20.21,20.24,211216.0
2019-09-27 09:30:00,20.24,20.26,20.23,20.23,26380.0,20.24,20.26,20.23,20.23,26380.0
2019-09-27 09:35:00,20.18,20.2,20.18,20.18,8400.0,20.18,20.2,20.18,20.18,8400.0
2019-09-27 09:40:00,20.18,20.18,20.14,20.15,14680.0,20.18,20.18,20.14,20.15,14680.0
2019-09-27 09:45:00,20.14,20.15,20.11,20.11,20056.0,20.14,20.15,20.11,20.11,20056.0
2019-09-27 09:50:00,20.11,20.12,20.1,20.1,45480.0,20.11,20.12,20.1,20.1,45480.0
2019-09-27 09:55:00,20.1,20.1,20.07,20.09,10572.0,20.1,20.1,20.07,20.09,10572.0
2019-09-27 10:00:00,20.09,20.12,20.07,20.11,10004.0,20.09,20.12,20.07,20.11,10004.0
2019-09-27 10:05:00,20.11,20.17,20.11,20.16,40280.0,20.11,20.17,20.11,20.16,40280.0
2019-09-27 10:10:00,20.16,20.16,20.13,20.14,14288.0,20.16,20.16,20.13,20.14,14288.0
2019-09-27 10:15:00,20.14,20.16,20.14,20.16,8800.0,20.14,20.16,20.14,20.16,8800.0
2019-09-27 10:20:00,20.17,20.18,20.16,20.18,9376.0,20.17,20.18,20.16,20.18,9376.0
2019-09-27 10:25:00,20.18,20.18,20.16,20.17,12484.0,20.18,20.18,20.16,20.17,12484.0
2019-09-27 10:30:00,20.18,20.2,20.18,20.2,29264.0,20.18,20.2,20.18,20.2,29264.0
2019-09-27 10:35:00,20.2,20.25,20.2,20.24,24644.0,20.2,20.25,20.2,20.24,24644.0
2019-09-27 10:40:00,20.25,20.25,20.24,20.25,33020.0,20.25,20.25,20.24,20.25,33020.0
2019-09-27 10:45:00,20.25,20.25,20.23,20.25,70988.0,20.25,20.25,20.23,20.25,70988.0
2019-09-27 10:50:00,20.25,20.26,20.24,20.24,48712.0,20.25,20.26,20.24,20.24,48712.0
2019-09-27 10:55:00,20.24,20.27,20.24,20.26,16800.0,20.24,20.27,20.24,20.26,16800.0
2019-09-27 11:00:00,20.26,20.26,20.23,20.23,33500.0,20.26,20.26,20.23,20.23,33500.0
2019-09-27 11:05:00,20.23,20.25,20.23,20.25,8748.0,20.23,20.25,20.23,20.25,8748.0
2019-09-27 11:10:00,20.25,20.25,20.24,20.25,9600.0,20.25,20.25,20.24,20.25,9600.0
2019-09-27 11:15:00,20.25,20.25,20.23,20.24,6892.0,20.25,20.25,20.23,20.24,6892.0
2019-09-27 11:20:00,20.24,20.24,20.22,20.23,15800.0,20.24,20.24,20.22,20.23,15800.0
2019-09-27 11:25:00,20.22,20.22,20.2,20.21,13120.0,20.22,20.22,20.2,20.21,13120.0
2019-09-27 11:30:00,20.21,20.22,20.2,20.22,4900.0,20.21,20.22,20.2,20.22,4900.0
2019-09-27 11:35:00,20.21,20.21,20.08,20.12,42124.0,20.21,20.21,20.08,20.12,42124.0
2019-09-27 11:40:00,20.12,20.14,20.11,20.11,10800.0,20.12,20.14,20.11,20.11,10800.0
2019-09-27 11:45:00,20.12,20.14,20.12,20.13,6800.0,20.12,20.14,20.12,20.13,6800.0
2019-09-27 11:50:00,20.13,20.13,20.12,20.12,6396.0,20.13,20.13,20.12,20.12,6396.0
2019-09-27 11:55:00,20.14,20.2,20.14,20.18,15640.0,20.14,20.2,20.14,20.18,15640.0
2019-09-27 12:00:00,20.17,20.17,20.14,20.14,9160.0,20.17,20.17,20.14,20.14,9160.0
2019-09-27 12:05:00,20.16,20.17,20.14,20.16,9360.0,20.16,20.17,20.14,20.16,9360.0
2019-09-27 12:10:00,20.17,20.18,20.15,20.17,13572.0,20.17,20.18,20.15,20.17,13572.0
2019-09-27 12:15:00,20.18,20.2,20.14,20.15,18008.0,20.18,20.2,20.14,20.15,18008.0
2019-09-27 12:20:00,20.15,20.15,20.13,20.13,11824.0,20.15,20.15,20.13,20.13,11824.0
2019-09-27 12:25:00,20.13,20.14,20.12,20.13,7200.0,20.13,20.14,20.12,20.13,7200.0
2019-09-27 12:30:00,20.12,20.12,20.09,20.09,16060.0,20.12,20.12,20.09,20.09,16060.0
2019-09-27 12:35:00,20.09,20.1,20.07,20.07,23792.0,20.09,20.1,20.07,20.07,23792.0
2019-09-27 12:40:00,20.08,20.08,20.03,20.03,22408.0,20.08,20.08,20.03,20.03,22408.0
2019-09-27 12:45:00,20.03,20.05,20.01,20.01,31800.0,20.03,20.05,20.01,20.01,31800.0
2019-09-27 12:50:00,20.01,20.01,19.95,19.97,55996.0,20.01,20.01,19.95,19.97,55996.0
2019-09-27 12:55:00,19.97,19.99,19.93,19.94,97904.0,19.97,19.99,19.93,19.94,97904.0
2019-09-27 13:00:00,19.93,19.99,19.91,19.99,94996.0,19.93,19.99,19.91,19.99,94996.0
2019-09-27 13:05:00,19.99,20.01,19.98,20.01,27400.0,19.99,20.01,19.98,20.01,27400.0
2019-09-27 13:10:00,20.0,20.01,19.98,19.98,46360.0,20.0,20.01,19.98,19.98,46360.0
2019-09-27 13:15:00,19.99,20.0,19.97,19.97,22360.0,19.99,20.0,19.97,19.97,22360.0
2019-09-27 13:20:00,19.98,19.98,19.95,19.95,16488.0,19.98,19.98,19.95,19.95,16488.0
2019-09-27 13:25:00,19.95,19.96,19.95,19.95,53020.0,19.95,19.96,19.95,19.95,53020.0
2019-09-27 13:30:00,19.95,19.95,19.92,19.93,25644.0,19.95,19.95,19.92,19.93,25644.0
2019-09-27 13:35:00,19.93,19.95,19.93,19.95,27632.0,19.93,19.95,19.93,19.95,27632.0
2019-09-27 13:40:00,19.94,19.96,19.94,19.95,26844.0,19.94,19.96,19.94,19.95,26844.0
2019-09-27 13:45:00,19.94,19.94,19.92,19.93,16080.0,19.94,19.94,19.92,19.93,16080.0
2019-09-27 13:50:00,19.92,19.94,19.9,19.94,29296.0,19.92,19.94,19.9,19.94,29296.0
2019-09-27 13:55:00,19.94,19.97,19.93,19.96,11600.0,19.94,19.97,19.93,19.96,11600.0
2019-09-27 14:00:00,19.96,19.97,19.94,19.96,9600.0,19.96,19.97,19.94,19.96,9600.0
2019-09-27 14:05:00,19.95,19.96,19.93,19.93,9932.0,19.95,19.96,19.93,19.93,9932.0
2019-09-27 14:10:00,19.92,19.93,19.92,19.93,15200.0,19.92,19.93,19.92,19.93,15200.0
2019-09-27 14:15:00,19.93,19.93,19.9,19.91,37544.0,19.93,19.93,19.9,19.91,37544.0
2019-09-27 14:20:00,19.91,19.93,19.91,19.92,14084.0,19.91,19.93,19.91,19.92,14084.0
2019-09-27 14:25:00,19.93,19.94,19.91,19.92,8000.0,19.93,19.94,19.91,19.92,8000.0
2019-09-27 14:30:00,19.93,19.93,19.89,19.9,17672.0,19.93,19.93,19.89,19.9,17672.0
2019-09-27 14:35:00,19.9,19.92,19.86,19.86,80836.0,19.9,19.92,19.86,19.86,80836.0
2019-09-27 14:40:00,19.86,19.88,19.86,19.88,16212.0,19.86,19.88,19.86,19.88,16212.0
2019-09-27 14:45:00,19.88,19.88,19.85,19.86,13520.0,19.88,19.88,19.85,19.86,13520.0
2019-09-27 14:50:00,19.86,19.86,19.84,19.84,15928.0,19.86,19.86,19.84,19.84,15928.0
2019-09-27 14:55:00,19.84,19.86,19.83,19.85,31492.0,19.84,19.86,19.83,19.85,31492.0
2019-09-27 15:00:00,19.85,19.87,19.85,19.87,21008.0,19.85,19.87,19.85,19.87,21008.0
2019-09-27 15:05:00,19.87,19.88,19.85,19.85,29396.0,19.87,19.88,19.85,19.85,29396.0
2019-09-27 15:10:00,19.86,19.87,19.85,19.86,19904.0,19.86,19.87,19.85,19.86,19904.0
2019-09-27 15:15:00,19.86,19.88,19.86,19.87,41600.0,19.86,19.88,19.86,19.87,41600.0
2019-09-27 15:20:00,19.87,19.88,19.87,19.88,38524.0,19.87,19.88,19.87,19.88,38524.0
2019-09-27 15:25:00,19.88,19.88,19.85,19.85,26056.0,19.88,19.88,19.85,19.85,26056.0
2019-09-27 15:30:00,19.84,19.88,19.84,19.88,33712.0,19.84,19.88,19.84,19.88,33712.0
2019-09-27 15:35:00,19.88,19.89,19.87,19.89,64876.0,19.88,19.89,19.87,19.89,64876.0
2019-09-27 15:40:00,19.89,19.91,19.89,19.89,49508.0,19.89,19.91,19.89,19.89,49508.0
2019-09-27 15:45:00,19.89,19.89,19.88,19.89,64276.0,19.89,19.89,19.88,19.89,64276.0
2019-09-27 15:50:00,19.89,19.91,19.88,19.9,129900.0,19.89,19.91,19.88,19.9,129900.0
2019-09-27 15:55:00,19.89,19.93,19.89,19.93,330624.0,19.89,19.93,19.89,19.93,330624.0
2019-09-30 09:30:00,19.93,20.05,19.93,20.03,82924.0,19.93,20.05,19.93,20.03,82924.0
2019-09-30 09:35:00,20.03,20.03,19.94,19.94,17300.0,20.03,20.03,19.94,19.94,17300.0
2019-09-30 09:40:00,19.95,19.99,19.94,19.97,33552.0,19.95,19.99,19.94,19.97,33552.0
2019-09-30 09:45:00,19.97,19.97,19.93,19.95,12600.0,19.97,19.97,19.93,19.95,12600.0
2019-09-30 09:50:00,19.97,20.0,19.97,19.98,69888.0,19.97,20.0,19.97,19.98,69888.0
2019-09-30 09:55:00,19.96,19.98,19.94,19.96,43432.0,19.96,19.98,19.94,19.96,43432.0
2019-09-30 10:00:00,19.97,20.0,19.96,20.0,46304.0,19.97,20.0,19.96,20.0,46304.0
2019-09-30 10:05:00,20.0,20.0,19.97,19.97,198332.0,20.0,20.0,19.97,19.97,198332.0
2019-09-30 10:10:00,19.97,19.98,19.95,19.97,44704.0,19.97,19.98,19.95,19.97,44704.0
2019-09-30 10:15:00,19.97,20.0,19.97,19.98,14000.0,19.97,20.0,19.97,19.98,14000.0
2019-09-30 10:20:00,19.98,20.0,19.96,19.96,31724.0,19.98,20.0,19.96,19.96,31724.0
2019-09-30 10:25:00,19.97,19.99,19.97,19.98,12620.0,19.97,19.99,19.97,19.98,12620.0
2019-09-30 10:30:00,19.98,19.98,19.94,19.94,22980.0,19.98,19.98,19.94,19.94,22980.0
2019-09-30 10:35:00,19.94,19.95,19.92,19.92,14472.0,19.94,19.95,19.92,19.92,14472.0
2019-09-30 10:40:00,19.93,19.94,19.91,19.91,14500.0,19.93,19.94,19.91,19.91,14500.0
2019-09-30 10:45:00,19.9,19.93,19.9,19.93,15020.0,19.9,19.93,19.9,19.93,15020.0
2019-09-30 10:50:00,19.94,19.96,19.91,19.96,73268.0,19.94,19.96,19.91,19.96,73268.0
2019-09-30 10:55:00,19.96,19.96,19.93,19.94,29200.0,19.96,19.96,19.93,19.94,29200.0
2019-09-30 11:00:00,19.94,19.95,19.92,19.92,17696.0,19.94,19.95,19.92,19.92,17696.0
2019-09-30 11:05:00,19.92,19.95,19.91,19.95,11200.0,19.92,19.95,19.91,19.95,11200.0
2019-09-30 11:10:00,19.95,19.96,19.94,19.95,18800.0,19.95,19.96,19.94,19.95,18800.0
2019-09-30 11:15:00,19.95,19.96,19.93,19.95,23092.0,19.95,19.96,19.93,19.95,23092.0
2019-09-30 11:20:00,19.94,19.96,19.94,19.95,15660.0,19.94,19.96,19.94,19.95,15660.0
2019-09-30 11:25:00,19.96,19.98,19.95,19.97,43008.0,19.96,19.98,19.95,19.97,43008.0
2019-09-30 11:30:00,19.97,19.98,19.96,19.97,20000.0,19.97,19.98,19.96,19.97,20000.0
2019-09-30 11:35:00,19.97,19.98,19.97,19.97,12400.0,19.97,19.98,19.97,19.97,12400.0
2019-09-30 11:40:00,19.97,19.99,19.96,19.98,86656.0,19.97,19.99,19.96,19.98,86656.0
2019-09-30 11:45:00,19.98,19.98,19.97,19.98,37324.0,19.98,19.98,19.97,19.98,37324.0
2019-09-30 11:50:00,19.98,19.98,19.97,19.97,14300.0,19.98,19.98,19.97,19.97,14300.0
2019-09-30 11:55:00,19.97,19.98,19.97,19.98,22352.0,19.97,19.98,19.97,19.98,22352.0
2019-09-30 12:00:00,19.98,19.98,19.97,19.97,57800.0,19.98,19.98,19.97,19.97,57800.0
2019-09-30 12:05:00,19.98,19.98,19.96,19.97,16000.0,19.98,19.98,19.96,19.97,16000.0
2019-09-30 12:10:00,19.97,20.0,19.97,20.0,26984.0,19.97,20.0,19.97,20.0,26984.0
2019-09-30 12:15:00,20.0,20.0,19.99,20.0,8076.0,20.0,20.0,19.99,20.0,8076.0
2019-09-30 12:20:00,20.0,20.0,20.0,20.0,19852.0,20.0,20.0,20.0,20.0,19852.0
2019-09-30 12:25:00,20.0,20.0,19.99,20.0,27468.0,20.0,20.0,19.99,20.0,27468.0
2019-09-30 12:30:00,20.0,20.0,19.99,19.99,18900.0,20.0,20.0,19.99,19.99,18900.0
2019-09-30 12:35:00,20.0,20.0,19.99,20.0,47460.0,20.0,20.0,19.99,20.0,47460.0
2019-09-30 12:40:00,20.0,20.02,20.0,20.01,41400.0,20.0,20.02,20.0,20.01,41400.0
2019-09-30 12:45:00,20.01,20.01,20.0,20.01,22800.0,20.01,20.01,20.0,20.01,22800.0
2019-09-30 12:50:00,20.02,20.02,20.0,20.0,12940.0,20.02,20.02,20.0,20.0,12940.0
2019-09-30 12:55:00,20.0,20.01,20.0,20.0,10872.0,20.0,20.01,20.0,20.0,10872.0
2019-09-30 13:00:00,20.0,20.0,20.0,20.0,20128.0,20.0,20.0,20.0,20.0,20128.0
2019-09-30 13:05:00,20.0,20.0,20.0,20.0,7696.0,20.0,20.0,20.0,20.0,7696.0
2019-09-30 13:10:00,20.0,20.01,19.99,20.01,20720.0,20.0,20.01,19.99,20.01,20720.0
2019-09-30 13:15:00,20.01,20.03,20.0,20.0,29392.0,20.01,20.03,20.0,20.0,29392.0
2019-09-30 13:20:00,20.0,20.02,20.0,20.02,14604.0,20.0,20.02,20.0,20.02,14604.0
2019-09-30 13:25:00,20.01,20.01,20.0,20.0,16180.0,20.01,20.01,20.0,20.0,16180.0
2019-09-30 13:30:00,20.0,20.01,19.99,20.0,13988.0,20.0,20.01,19.99,20.0,13988.0
2019-09-30 13:35:00,20.0,20.0,19.99,20.0,20200.0,20.0,20.0,19.99,20.0,20200.0
2019-09-30 13:40:00,20.0,20.01,20.0,20.0,10500.0,20.0,20.01,20.0,20.0,10500.0
2019-09-30 13:45:00,20.0,20.05,20.0,20.05,14060.0,20.0,20.05,20.0,20.05,14060.0
2019-09-30 13:50:00,20.05,20.05,20.04,20.05,12500.0,20.05,20.05,20.04,20.05,12500.0
2019-09-30 13:55:00,20.05,20.06,20.04,20.04,17840.0,20.05,20.06,20.04,20.04,17840.0
2019-09-30 14:00:00,20.05,20.05,20.03,20.04,15540.0,20.05,20.05,20.03,20.04,15540.0
2019-09-30 14:05:00,20.04,20.05,20.03,20.04,25480.0,20.04,20.05,20.03,20.04,25480.0
2019-09-30 14:10:00,20.05,20.05,20.04,20.04,24000.0,20.05,20.05,20.04,20.04,24000.0
2019-09-30 14:15:00,20.04,20.04,20.04,20.04,23700.0,20.04,20.04,20.04,20.04,23700.0
2019-09-30 14:20:00,20.04,20.07,20.04,20.05,55552.0,20.04,20.07,20.04,20.05,55552.0
2019-09-30 14:25:00,20.05,20.09,20.05,20.09,10540.0,20.05,20.09,20.05,20.09,10540.0
2019-09-30 14:30:00,20.09,20.09,20.06,20.08,15596.0,20.09,20.09,20.06,20.08,15596.0
2019-09-30 14:35:00,20.08,20.08,20.06,20.06,13200.0,20.08,20.08,20.06,20.06,13200.0
2019-09-30 14:40:00,20.06,20.08,20.06,20.08,14180.0,20.06,20.08,20.06,20.08,14180.0
2019-09-30 14:45:00,20.09,20.09,20.07,20.08,11000.0,20.09,20.09,20.07,20.08,11000.0
2019-09-30 14:50:00,20.08,20.1,20.08,20.1,23800.0,20.08,20.1,20.08,20.1,23800.0
2019-09-30 14:55:00,20.1,20.11,20.09,20.1,15704.0,20.1,20.11,20.09,20.1,15704.0
2019-09-30 15:00:00,20.1,20.11,20.09,20.09,16000.0,20.1,20.11,20.09,20.09,16000.0
2019-09-30 15:05:00,20.09,20.09,20.08,20.09,25116.0,20.09,20.09,20.08,20.09,25116.0
2019-09-30 15:10:00,20.1,20.1,20.08,20.09,44140.0,20.1,20.1,20.08,20.09,44140.0
2019-09-30 15:15:00,20.09,20.11,20.08,20.11,22208.0,20.09,20.11,20.08,20.11,22208.0
2019-09-30 15:20:00,20.1,20.11,20.1,20.11,20040.0,20.1,20.11,20.1,20.11,20040.0
2019-09-30 15:25:00,20.11,20.11,20.09,20.1,27032.0,20.11,20.11,20.09,20.1,27032.0
2019-09-30 15:30:00,20.1,20.1,20.05,20.05,61264.0,20.1,20.1,20.05,20.05,61264.0
2019-09-30 15:35:00,20.05,20.07,20.05,20.07,30868.0,20.05,20.07,20.05,20.07,30868.0
2019-09-30 15:40:00,20.07,20.07,20.06,20.06,59448.0,20.07,20.07,20.06,20.06,59448.0
2019-09-30 15:45:00,20.07,20.09,20.06,20.07,45416.0,20.07,20.09,20.06,20.07,45416.0
2019-09-30 15:50:00,20.07,20.12,20.07,20.08,83184.0,20.07,20.12,20.07,20.08,83184.0
2019-09-30 15:55:00,20.08,20.11,20.08,20.08,228096.0,20.08,20.11,20.08,20.08,228096.0
2019-10-01 09:30:00,20.09,20.25,20.03,20.11,128212.0,20.09,20.25,20.03,20.11,128212.0
2019-10-01 09:35:00,20.1,20.13,20.06,20.06,28084.0,20.1,20.13,20.06,20.06,28084.0
2019-10-01 09:40:00,20.06,20.08,20.01,20.08,143488.0,20.06,20.08,20.01,20.08,143488.0
2019-10-01 09:45:00,20.09,20.19,20.08,20.16,79684.0,20.09,20.19,20.08,20.16,79684.0
2019-10-01 09:50:00,20.16,20.24,20.16,20.24,27428.0,20.16,20.24,20.16,20.24,27428.0
2019-10-01 09:55:00,20.24,20.24,20.21,20.22,39068.0,20.24,20.24,20.21,20.22,39068.0
2019-10-01 10:00:00,20.22,20.22,20.16,20.18,76560.0,20.22,20.22,20.16,20.18,76560.0
2019-10-01 10:05:00,20.17,20.17,20.11,20.11,65504.0,20.17,20.17,20.11,20.11,65504.0
2019-10-01 10:10:00,20.11,20.13,20.08,20.12,67136.0,20.11,20.13,20.08,20.12,67136.0
2019-10-01 10:15:00,20.12,20.12,20.1,20.11,52096.0,20.12,20.12,20.1,20.11,52096.0
2019-10-01 10:20:00,20.1,20.11,20.07,20.07,56376.0,20.1,20.11,20.07,20.07,56376.0
2019-10-01 10:25:00,20.07,20.12,20.04,20.12,70072.0,20.07,20.12,20.04,20.12,70072.0
2019-10-01 10:30:00,20.11,20.15,20.11,20.13,93300.0,20.11,20.15,20.11,20.13,93300.0
2019-10-01 10:35:00,20.13,20.19,20.13,20.18,112296.0,20.13,20.19,20.13,20.18,112296.0
2019-10-01 10:40:00,20.18,20.19,20.11,20.11,112156.0,20.18,20.19,20.11,20.11,112156.0
2019-10-01 10:45:00,20.13,20.17,20.11,20.13,145064.0,20.13,20.17,20.11,20.13,145064.0
2019-10-01 10:50:00,20.13,20.2,20.12,20.2,28500.0,20.13,20.2,20.12,20.2,28500.0
2019-10-01 10:55:00,20.21,20.22,20.18,20.18,48708.0,20.21,20.22,20.18,20.18,48708.0
2019-10-01 11:00:00,20.18,20.18,20.15,20.17,28376.0,20.18,20.18,20.15,20.17,28376.0
2019-10-01 11:05:00,20.17,20.21,20.17,20.2,29276.0,20.17,20.21,20.17,20.2,29276.0
2019-10-01 11:10:00,20.2,20.22,20.16,20.17,99260.0,20.2,20.22,20.16,20.17,99260.0
2019-10-01 11:15:00,20.16,20.18,20.15,20.17,28480.0,20.16,20.18,20.15,20.17,28480.0
2019-10-01 11:20:00,20.18,20.2,20.15,20.17,39052.0,20.18,20.2,20.15,20.17,39052.0
2019-10-01 11:25:00,20.16,20.18,20.15,20.18,24132.0,20.16,20.18,20.15,20.18,24132.0
2019-10-01 11:30:00,20.18,20.2,20.17,20.18,14500.0,20.18,20.2,20.17,20.18,14500.0
2019-10-01 11:35:00,20.18,20.2,20.16,20.16,18648.0,20.18,20.2,20.16,20.16,18648.0
2019-10-01 11:40:00,20.16,20.16,20.14,20.16,16364.0,20.16,20.16,20.14,20.16,16364.0
2019-10-01 11:45:00,20.16,20.16,20.14,20.14,10820.0,20.16,20.16,20.14,20.14,10820.0
2019-10-01 11:50:00,20.14,20.17,20.14,20.16,19240.0,20.14,20.17,20.14,20.16,19240.0
2019-10-01 11:55:00,20.15,20.15,20.12,20.13,20516.0,20.15,20.15,20.12,20.13,20516.0
2019-10-01 12:00:00,20.13,20.13,20.11,20.12,23200.0,20.13,20.13,20.11,20.12,23200.0
2019-10-01 12:05:00,20.12,20.15,20.1,20.15,231512.0,20.12,20.15,20.1,20.15,231512.0
2019-10-01 12:10:00,20.15,20.17,20.11,20.12,95984.0,20.15,20.17,20.11,20.12,95984.0
2019-10-01 12:15:00,20.12,20.18,20.12,20.15,29084.0,20.12,20.18,20.12,20.15,29084.0
2019-10-01 12:20:00,20.16,20.17,20.15,20.15,12000.0,20.16,20.17,20.15,20.15,12000.0
2019-10-01 12:25:00,20.15,20.19,20.15,20.17,35436.0,20.15,20.19,20.15,20.17,35436.0
2019-10-01 12:30:00,20.18,20.2,20.17,20.19,77864.0,20.18,20.2,20.17,20.19,77864.0
2019-10-01 12:35:00,20.19,20.24,20.19,20.23,18496.0,20.19,20.24,20.19,20.23,18496.0
2019-10-01 12:40:00,20.23,20.26,20.23,20.26,58400.0,20.23,20.26,20.23,20.26,58400.0
2019-10-01 12:45:00,20.26,20.27,20.25,20.25,24388.0,20.26,20.27,20.25,20.25,24388.0
2019-10-01 12:50:00,20.26,20.26,20.25,20.25,16900.0,20.26,20.26,20.25,20.25,16900.0
2019-10-01 12:55:00,20.25,20.25,20.22,20.22,21572.0,20.25,20.25,20.22,20.22,21572.0
2019-10-01 13:00:00,20.23,20.23,20.21,20.22,18644.0,20.23,20.23,20.21,20.22,18644.0
2019-10-01 13:05:00,20.22,20.22,20.19,20.21,36176.0,20.22,20.22,20.19,20.21,36176.0
2019-10-01 13:10:00,20.2,20.21,20.18,20.19,26492.0,20.2,20.21,20.18,20.19,26492.0
2019-10-01 13:15:00,20.2,20.2,20.18,20.19,13200.0,20.2,20.2,20.18,20.19,13200.0
2019-10-01 13:20:00,20.2,20.2,20.18,20.18,12988.0,20.2,20.2,20.18,20.18,12988.0
2019-10-01 13:25:00,20.18,20.18,20.16,20.16,17844.0,20.18,20.18,20.16,20.16,17844.0
2019-10-01 13:30:00,20.15,20.16,20.13,20.15,14500.0,20.15,20.16,20.13,20.15,14500.0
2019-10-01 13:35:00,20.14,20.14,20.12,20.12,19748.0,20.14,20.14,20.12,20.12,19748.0
2019-10-01 13:40:00,20.12,20.14,20.11,20.13,122312.0,20.12,20.14,20.11,20.13,122312.0
2019-10-01 13:45:00,20.13,20.13,20.11,20.13,51264.0,20.13,20.13,20.11,20.13,51264.0
2019-10-01 13:50:00,20.13,20.13,20.11,20.11,20452.0,20.13,20.13,20.11,20.11,20452.0
2019-10-01 13:55:00,20.11,20.11,20.09,20.1,18608.0,20.11,20.11,20.09,20.1,18608.0
2019-10-01 14:00:00,20.09,20.13,20.09,20.1,171920.0,20.09,20.13,20.09,20.1,171920.0
2019-10-01 14:05:00,20.1,20.1,20.08,20.08,132896.0,20.1,20.1,20.08,20.08,132896.0
2019-10-01 14:10:00,20.08,20.09,20.08,20.08,106568.0,20.08,20.09,20.08,20.08,106568.0
2019-10-01 14:15:00,20.08,20.08,20.06,20.08,49272.0,20.08,20.08,20.06,20.08,49272.0
2019-10-01 14:20:00,20.07,20.09,20.05,20.06,674380.0,20.07,20.09,20.05,20.06,674380.0
2019-10-01 14:25:00,20.06,20.07,20.0,20.04,174012.0,20.06,20.07,20.0,20.04,174012.0
2019-10-01 14:30:00,20.05,20.06,20.04,20.06,363912.0,20.05,20.06,20.04,20.06,363912.0
2019-10-01 14:35:00,20.06,20.06,20.04,20.04,239660.0,20.06,20.06,20.04,20.04,239660.0
2019-10-01 14:40:00,20.04,20.04,20.02,20.02,89752.0,20.04,20.04,20.02,20.02,89752.0
2019-10-01 14:45:00,20.03,20.05,20.02,20.02,31252.0,20.03,20.05,20.02,20.02,31252.0
2019-10-01 14:50:00,20.02,20.03,20.01,20.02,57708.0,20.02,20.03,20.01,20.02,57708.0
2019-10-01 14:55:00,20.02,20.03,20.0,20.0,70220.0,20.02,20.03,20.0,20.0,70220.0
2019-10-01 15:00:00,20.01,20.01,19.98,19.99,16180.0,20.01,20.01,19.98,19.99,16180.0
2019-10-01 15:05:00,19.99,20.02,19.98,20.01,17608.0,19.99,20.02,19.98,20.01,17608.0
2019-10-01 15:10:00,20.0,20.0,19.96,19.96,17524.0,20.0,20.0,19.96,19.96,17524.0
2019-10-01 15:15:00,19.96,19.97,19.95,19.96,18000.0,19.96,19.97,19.95,19.96,18000.0
2019-10-01 15:20:00,19.96,19.97,19.94,19.96,17176.0,19.96,19.97,19.94,19.96,17176.0
2019-10-01 15:25:00,19.97,19.98,19.95,19.95,105600.0,19.97,19.98,19.95,19.95,105600.0
2019-10-01 15:30:00,19.95,19.95,19.93,19.93,52280.0,19.95,19.95,19.93,19.93,52280.0
2019-10-01 15:35:00,19.93,19.93,19.91,19.91,45704.0,19.93,19.93,19.91,19.91,45704.0
2019-10-01 15:40:00,19.91,19.92,19.9,19.91,66804.0,19.91,19.92,19.9,19.91,66804.0
2019-10-01 15:45:00,19.91,19.92,19.89,19.9,538352.0,19.91,19.92,19.89,19.9,538352.0
2019-10-01 15:50:00,19.91,19.92,19.9,19.92,127280.0,19.91,19.92,19.9,19.92,127280.0
2019-10-01 15:55:00,19.92,19.92,19.88,19.88,286564.0,19.92,19.92,19.88,19.88,286564.0
2019-10-02 09:30:00,19.84,19.84,19.7,19.72,166656.0,19.84,19.84,19.7,19.72,166656.0
2019-10-02 09:35:00,19.72,19.72,19.63,19.66,81316.0,19.72,19.72,19.63,19.66,81316.0
2019-10-02 09:40:00,19.64,19.67,19.54,19.54,128828.0,19.64,19.67,19.54,19.54,128828.0
2019-10-02 09:45:00,19.52,19.63,19.52,19.61,69104.0,19.52,19.63,19.52,19.61,69104.0
2019-10-02 09:50:00,19.61,19.62,19.57,19.58,59576.0,19.61,19.62,19.57,19.58,59576.0
2019-10-02 09:55:00,19.59,19.59,19.54,19.58,62764.0,19.59,19.59,19.54,19.58,62764.0
2019-10-02 10:00:00,19.57,19.57,19.47,19.5,115300.0,19.57,19.57,19.47,19.5,115300.0
2019-10-02 10:05:00,19.51,19.52,19.49,19.51,49772.0,19.51,19.52,19.49,19.51,49772.0
2019-10-02 10:10:00,19.5,19.56,19.49,19.55,171596.0,19.5,19.56,19.49,19.55,171596.0
2019-10-02 10:15:00,19.54,19.55,19.5,19.51,98760.0,19.54,19.55,19.5,19.51,98760.0
2019-10-02 10:20:00,19.51,19.51,19.46,19.48,710600.0,19.51,19.51,19.46,19.48,710600.0
2019-10-02 10:25:00,19.49,19.53,19.46,19.48,36320.0,19.49,19.53,19.46,19.48,36320.0
2019-10-02 10:30:00,19.47,19.48,19.38,19.39,79564.0,19.47,19.48,19.38,19.39,79564.0
2019-10-02 10:35:00,19.4,19.42,19.35,19.39,62196.0,19.4,19.42,19.35,19.39,62196.0
2019-10-02 10:40:00,19.39,19.4,19.3,19.36,146940.0,19.39,19.4,19.3,19.36,146940.0
2019-10-02 10:45:00,19.36,19.39,19.35,19.39,20036.0,19.36,19.39,19.35,19.39,20036.0
2019-10-02 10:50:00,19.39,19.42,19.35,19.42,65504.0,19.39,19.42,19.35,19.42,65504.0
2019-10-02 10:55:00,19.4,19.45,19.4,19.43,19200.0,19.4,19.45,19.4,19.43,19200.0
2019-10-02 11:00:00,19.42,19.44,19.41,19.43,62552.0,19.42,19.44,19.41,19.43,62552.0
2019-10-02 11:05:00,19.44,19.47,19.42,19.45,16400.0,19.44,19.47,19.42,19.45,16400.0
2019-10-02 11:10:00,19.45,19.45,19.39,19.42,47928.0,19.45,19.45,19.39,19.42,47928.0
2019-10-02 11:15:00,19.43,19.44,19.41,19.43,18448.0,19.43,19.44,19.41,19.43,18448.0
2019-10-02 11:20:00,19.45,19.47,19.44,19.46,154104.0,19.45,19.47,19.44,19.46,154104.0
2019-10-02 11:25:00,19.46,19.47,19.39,19.39,74244.0,19.46,19.47,19.39,19.39,74244.0
2019-10-02 11:30:00,19.4,19.4,19.36,19.37,43972.0,19.4,19.4,19.36,19.37,43972.0
2019-10-02 11:35:00,19.38,19.39,19.35,19.38,27576.0,19.38,19.39,19.35,19.38,27576.0
2019-10-02 11:40:00,19.39,19.42,19.38,19.41,33196.0,19.39,19.42,19.38,19.41,33196.0
2019-10-02 11:45:00,19.41,19.43,19.36,19.37,90116.0,19.41,19.43,19.36,19.37,90116.0
2019-10-02 11:50:00,19.38,19.41,19.37,19.39,62944.0,19.38,19.41,19.37,19.39,62944.0
2019-10-02 11:55:00,19.39,19.4,19.36,19.38,27632.0,19.39,19.4,19.36,19.38,27632.0
2019-10-02 12:00:00,19.37,19.37,19.34,19.36,19456.0,19.37,19.37,19.34,19.36,19456.0
2019-10-02 12:05:00,19.36,19.38,19.36,19.36,28880.0,19.36,19.38,19.36,19.36,28880.0
2019-10-02 12:10:00,19.36,19.36,19.33,19.33,22392.0,19.36,19.36,19.33,19.33,22392.0
2019-10-02 12:15:00,19.33,19.34,19.3,19.31,38132.0,19.33,19.34,19.3,19.31,38132.0
2019-10-02 12:20:00,19.31,19.32,19.28,19.29,96840.0,19.31,19.32,19.28,19.29,96840.0
2019-10-02 12:25:00,19.29,19.31,19.29,19.3,13864.0,19.29,19.31,19.29,19.3,13864.0
2019-10-02 12:30:00,19.3,19.31,19.29,19.31,15344.0,19.3,19.31,19.29,19.31,15344.0
2019-10-02 12:35:00,19.31,19.31,19.29,19.3,44232.0,19.31,19.31,19.29,19.3,44232.0
2019-10-02 12:40:00,19.3,19.31,19.27,19.27,36156.0,19.3,19.31,19.27,19.27,36156.0
2019-10-02 12:45:00,19.27,19.28,19.23,19.25,49408.0,19.27,19.28,19.23,19.25,49408.0
2019-10-02 12:50:00,19.24,19.24,19.21,19.22,20604.0,19.24,19.24,19.21,19.22,20604.0
2019-10-02 12:55:00,19.22,19.27,19.22,19.27,31536.0,19.22,19.27,19.22,19.27,31536.0
2019-10-02 13:00:00,19.27,19.29,19.25,19.29,47288.0,19.27,19.29,19.25,19.29,47288.0
2019-10-02 13:05:00,19.28,19.33,19.28,19.33,60844.0,19.28,19.33,19.28,19.33,60844.0
2019-10-02 13:10:00,19.34,19.35,19.33,19.34,70420.0,19.34,19.35,19.33,19.34,70420.0
2019-10-02 13:15:00,19.34,19.34,19.31,19.32,15516.0,19.34,19.34,19.31,19.32,15516.0
2019-10-02 13:20:00,19.31,19.34,19.31,19.33,23300.0,19.31,19.34,19.31,19.33,23300.0
2019-10-02 13:25:00,19.33,19.36,19.32,19.35,17604.0,19.33,19.36,19.32,19.35,17604.0
2019-10-02 13:30:00,19.35,19.36,19.32,19.32,16096.0,19.35,19.36,19.32,19.32,16096.0
2019-10-02 13:35:00,19.32,19.34,19.32,19.34,17120.0,19.32,19.34,19.32,19.34,17120.0
2019-10-02 13:40:00,19.34,19.36,19.34,19.34,16900.0,19.34,19.36,19.34,19.34,16900.0
2019-10-02 13:45:00,19.33,19.33,19.31,19.31,22204.0,19.33,19.33,19.31,19.31,22204.0
2019-10-02 13:50:00,19.31,19.33,19.3,19.32,39668.0,19.31,19.33,19.3,19.32,39668.0
2019-10-02 13:55:00,19.32,19.35,19.32,19.34,13056.0,19.32,19.35,19.32,19.34,13056.0
2019-10-02 14:00:00,19.34,19.36,19.33,19.36,39344.0,19.34,19.36,19.33,19.36,39344.0
2019-10-02 14:05:00,19.36,19.39,19.35,19.38,32516.0,19.36,19.39,19.35,19.38,32516.0
2019-10-02 14:10:00,19.38,19.43,19.38,19.41,47228.0,19.38,19.43,19.38,19.41,47228.0
2019-10-02 14:15:00,19.41,19.42,19.4,19.41,40568.0,19.41,19.42,19.4,19.41,40568.0
2019-10-02 14:20:00,19.41,19.43,19.41,19.43,21816.0,19.41,19.43,19.41,19.43,21816.0
2019-10-02 14:25:00,19.43,19.43,19.41,19.41,12596.0,19.43,19.43,19.41,19.41,12596.0
2019-10-02 14:30:00,19.41,19.44,19.4,19.44,45004.0,19.41,19.44,19.4,19.44,45004.0
2019-10-02 14:35:00,19.44,19.44,19.39,19.41,81944.0,19.44,19.44,19.39,19.41,81944.0
2019-10-02 14:40:00,19.41,19.43,19.4,19.41,27860.0,19.41,19.43,19.4,19.41,27860.0
2019-10-02 14:45:00,19.41,19.43,19.4,19.42,69136.0,19.41,19.43,19.4,19.42,69136.0
2019-10-02 14:50:00,19.41,19.44,19.4,19.41,154572.0,19.41,19.44,19.4,19.41,154572.0
2019-10-02 14:55:00,19.42,19.43,19.41,19.43,9396.0,19.42,19.43,19.41,19.43,9396.0
2019-10-02 15:00:00,19.43,19.43,19.37,19.37,44988.0,19.43,19.43,19.37,19.37,44988.0
2019-10-02 15:05:00,19.38,19.42,19.38,19.39,25904.0,19.38,19.42,19.38,19.39,25904.0
2019-10-02 15:10:00,19.41,19.43,19.4,19.41,57432.0,19.41,19.43,19.4,19.41,57432.0
2019-10-02 15:15:00,19.4,19.42,19.39,19.41,77320.0,19.4,19.42,19.39,19.41,77320.0
2019-10-02 15:20:00,19.41,19.45,19.4,19.42,216384.0,19.41,19.45,19.4,19.42,216384.0
2019-10-02 15:25:00,19.43,19.43,19.39,19.4,30900.0,19.43,19.43,19.39,19.4,30900.0
2019-10-02 15:30:00,19.39,19.41,19.37,19.41,59088.0,19.39,19.41,19.37,19.41,59088.0
2019-10-02 15:35:00,19.4,19.41,19.39,19.39,36636.0,19.4,19.41,19.39,19.39,36636.0
2019-10-02 15:40:00,19.4,19.42,19.39,19.4,46048.0,19.4,19.42,19.39,19.4,46048.0
2019-10-02 15:45:00,19.41,19.41,19.35,19.35,96876.0,19.41,19.41,19.35,19.35,96876.0
2019-10-02 15:50:00,19.35,19.38,19.33,19.38,70780.0,19.35,19.38,19.33,19.38,70780.0
2019-10-02 15:55:00,19.38,19.42,19.35,19.35,598456.0,19.38,19.42,19.35,19.35,598456.0
2019-10-03 09:30:00,19.29,19.64,19.28,19.35,53140.0,19.29,19.64,19.28,19.35,53140.0
2019-10-03 09:35:00,19.41,19.45,19.38,19.42,29128.0,19.41,19.45,19.38,19.42,29128.0
2019-10-03 09:40:00,19.42,19.43,19.39,19.39,68152.0,19.42,19.43,19.39,19.39,68152.0
2019-10-03 09:45:00,19.4,19.41,19.38,19.39,23660.0,19.4,19.41,19.38,19.39,23660.0
2019-10-03 09:50:00,19.38,19.41,19.38,19.38,33320.0,19.38,19.41,19.38,19.38,33320.0
2019-10-03 09:55:00,19.38,19.41,19.37,19.37,22688.0,19.38,19.41,19.37,19.37,22688.0
2019-10-03 10:00:00,19.36,19.37,19.1,19.14,180568.0,19.36,19.37,19.1,19.14,180568.0
2019-10-03 10:05:00,19.14,19.18,19.14,19.16,52424.0,19.14,19.18,19.14,19.16,52424.0
2019-10-03 10:10:00,19.16,19.16,19.09,19.13,125920.0,19.16,19.16,19.09,19.13,125920.0
2019-10-03 10:15:00,19.13,19.18,19.13,19.16,34032.0,19.13,19.18,19.13,19.16,34032.0
2019-10-03 10:20:00,19.16,19.17,19.11,19.12,320520.0,19.16,19.17,19.11,19.12,320520.0
2019-10-03 10:25:00,19.13,19.16,19.11,19.11,620696.0,19.13,19.16,19.11,19.11,620696.0
2019-10-03 10:30:00,19.1,19.13,19.1,19.13,382884.0,19.1,19.13,19.1,19.13,382884.0
2019-10-03 10:35:00,19.13,19.17,19.12,19.12,144684.0,19.13,19.17,19.12,19.12,144684.0
2019-10-03 10:40:00,19.12,19.12,19.1,19.1,41000.0,19.12,19.12,19.1,19.1,41000.0
2019-10-03 10:45:00,19.1,19.13,19.09,19.12,528568.0,19.1,19.13,19.09,19.12,528568.0
2019-10-03 10:50:00,19.13,19.17,19.12,19.12,522496.0,19.13,19.17,19.12,19.12,522496.0
2019-10-03 10:55:00,19.12,19.13,19.11,19.13,444408.0,19.12,19.13,19.11,19.13,444408.0
2019-10-03 11:00:00,19.13,19.15,19.11,19.13,376060.0,19.13,19.15,19.11,19.13,376060.0
2019-10-03 11:05:00,19.13,19.15,19.13,19.15,269800.0,19.13,19.15,19.13,19.15,269800.0
2019-10-03 11:10:00,19.15,19.25,19.14,19.25,1973560.0,19.15,19.25,19.14,19.25,1973560.0
2019-10-03 11:15:00,19.25,19.36,19.24,19.34,1379000.0,19.25,19.36,19.24,19.34,1379000.0
2019-10-03 11:20:00,19.34,19.36,19.32,19.35,1557320.0,19.34,19.36,19.32,19.35,1557320.0
2019-10-03 11:25:00,19.35,19.41,19.35,19.41,32704.0,19.35,19.41,19.35,19.41,32704.0
2019-10-03 11:30:00,19.41,19.44,19.4,19.42,40328.0,19.41,19.44,19.4,19.42,40328.0
2019-10-03 11:35:00,19.43,19.44,19.39,19.43,103528.0,19.43,19.44,19.39,19.43,103528.0
2019-10-03 11:40:00,19.43,19.47,19.42,19.47,521820.0,19.43,19.47,19.42,19.47,521820.0
2019-10-03 11:45:00,19.47,19.47,19.4,19.41,186256.0,19.47,19.47,19.4,19.41,186256.0
2019-10-03 11:50:00,19.41,19.41,19.33,19.4,51984.0,19.41,19.41,19.33,19.4,51984.0
2019-10-03 11:55:00,19.39,19.44,19.39,19.42,28792.0,19.39,19.44,19.39,19.42,28792.0
2019-10-03 12:00:00,19.42,19.43,19.35,19.35,23360.0,19.42,19.43,19.35,19.35,23360.0
2019-10-03 12:05:00,19.35,19.39,19.35,19.37,162972.0,19.35,19.39,19.35,19.37,162972.0
2019-10-03 12:10:00,19.36,19.4,19.36,19.38,32080.0,19.36,19.4,19.36,19.38,32080.0
2019-10-03 12:15:00,19.38,19.38,19.31,19.31,58720.0,19.38,19.38,19.31,19.31,58720.0
2019-10-03 12:20:00,19.3,19.3,19.27,19.28,32608.0,19.3,19.3,19.27,19.28,32608.0
2019-10-03 12:25:00,19.29,19.34,19.29,19.34,22152.0,19.29,19.34,19.29,19.34,22152.0
2019-10-03 12:30:00,19.34,19.36,19.33,19.35,9600.0,19.34,19.36,19.33,19.35,9600.0
2019-10-03 12:35:00,19.36,19.36,19.34,19.34,24588.0,19.36,19.36,19.34,19.34,24588.0
2019-10-03 12:40:00,19.34,19.35,19.33,19.33,13688.0,19.34,19.35,19.33,19.33,13688.0
2019-10-03 12:45:00,19.34,19.34,19.32,19.33,39888.0,19.34,19.34,19.32,19.33,39888.0
2019-10-03 12:50:00,19.33,19.34,19.31,19.31,31428.0,19.33,19.34,19.31,19.31,31428.0
2019-10-03 12:55:00,19.31,19.36,19.31,19.35,16300.0,19.31,19.36,19.31,19.35,16300.0
2019-10-03 13:00:00,19.35,19.36,19.34,19.35,13956.0,19.35,19.36,19.34,19.35,13956.0
2019-10-03 13:05:00,19.35,19.36,19.35,19.36,19036.0,19.35,19.36,19.35,19.36,19036.0
2019-10-03 13:10:00,19.36,19.4,19.35,19.4,33360.0,19.36,19.4,19.35,19.4,33360.0
2019-10-03 13:15:00,19.4,19.41,19.39,19.39,30476.0,19.4,19.41,19.39,19.39,30476.0
2019-10-03 13:20:00,19.39,19.39,19.36,19.38,54224.0,19.39,19.39,19.36,19.38,54224.0
2019-10-03 13:25:00,19.38,19.41,19.38,19.41,20148.0,19.38,19.41,19.38,19.41,20148.0
2019-10-03 13:30:00,19.42,19.47,19.42,19.46,22884.0,19.42,19.47,19.42,19.46,22884.0
2019-10-03 13:35:00,19.45,19.5,19.45,19.49,250292.0,19.45,19.5,19.45,19.49,250292.0
2019-10-03 13:40:00,19.5,19.53,19.5,19.53,33604.0,19.5,19.53,19.5,19.53,33604.0
2019-10-03 13:45:00,19.53,19.57,19.53,19.57,87036.0,19.53,19.57,19.53,19.57,87036.0
2019-10-03 13:50:00,19.57,19.63,19.56,19.61,261692.0,19.57,19.63,19.56,19.61,261692.0
2019-10-03 13:55:00,19.61,19.66,19.55,19.56,240224.0,19.61,19.66,19.55,19.56,240224.0
2019-10-03 14:00:00,19.56,19.57,19.52,19.57,44152.0,19.56,19.57,19.52,19.57,44152.0
2019-10-03 14:05:00,19.56,19.58,19.55,19.58,24848.0,19.56,19.58,19.55,19.58,24848.0
2019-10-03 14:10:00,19.58,19.61,19.57,19.6,25876.0,19.58,19.61,19.57,19.6,25876.0
2019-10-03 14:15:00,19.6,19.62,19.58,19.62,228756.0,19.6,19.62,19.58,19.62,228756.0
2019-10-03 14:20:00,19.62,19.7,19.61,19.7,102544.0,19.62,19.7,19.61,19.7,102544.0
2019-10-03 14:25:00,19.7,19.72,19.69,19.71,110380.0,19.7,19.72,19.69,19.71,110380.0
2019-10-03 14:30:00,19.71,19.73,19.69,19.72,64152.0,19.71,19.73,19.69,19.72,64152.0
2019-10-03 14:35:00,19.72,19.72,19.69,19.7,39724.0,19.72,19.72,19.69,19.7,39724.0
2019-10-03 14:40:00,19.71,19.75,19.71,19.75,54356.0,19.71,19.75,19.71,19.75,54356.0
2019-10-03 14:45:00,19.74,19.75,19.73,19.75,33864.0,19.74,19.75,19.73,19.75,33864.0
2019-10-03 14:50:00,19.75,19.78,19.75,19.75,87680.0,19.75,19.78,19.75,19.75,87680.0
2019-10-03 14:55:00,19.75,19.76,19.75,19.75,28548.0,19.75,19.76,19.75,19.75,28548.0
2019-10-03 15:00:00,19.75,19.77,19.75,19.77,56104.0,19.75,19.77,19.75,19.77,56104.0
2019-10-03 15:05:00,19.77,19.77,19.75,19.77,54872.0,19.77,19.77,19.75,19.77,54872.0
2019-10-03 15:10:00,19.77,19.78,19.76,19.77,53072.0,19.77,19.78,19.76,19.77,53072.0
2019-10-03 15:15:00,19.77,19.79,19.74,19.75,135160.0,19.77,19.79,19.74,19.75,135160.0
2019-10-03 15:20:00,19.75,19.78,19.75,19.75,36156.0,19.75,19.78,19.75,19.75,36156.0
2019-10-03 15:25:00,19.75,19.77,19.74,19.76,84556.0,19.75,19.77,19.74,19.76,84556.0
2019-10-03 15:30:00,19.75,19.76,19.75,19.75,79140.0,19.75,19.76,19.75,19.75,79140.0
2019-10-03 15:35:00,19.75,19.78,19.75,19.78,114948.0,19.75,19.78,19.75,19.78,114948.0
2019-10-03 15:40:00,19.78,19.81,19.78,19.78,84492.0,19.78,19.81,19.78,19.78,84492.0
2019-10-03 15:45:00,19.78,19.8,19.77,19.77,105048.0,19.78,19.8,19.77,19.77,105048.0
2019-10-03 15:50:00,19.77,19.8,19.76,19.78,161420.0,19.77,19.8,19.76,19.78,161420.0
2019-10-03 15:55:00,19.78,19.82,19.78,19.81,375496.0,19.78,19.82,19.78,19.81,375496.0
2019-10-04 09:30:00,19.94,20.07,19.93,20.0,106048.0,19.94,20.07,19.93,20.0,106048.0
2019-10-04 09:35:00,19.99,20.19,19.99,20.19,214708.0,19.99,20.19,19.99,20.19,214708.0
2019-10-04 09:40:00,20.17,20.18,20.05,20.09,94336.0,20.17,20.18,20.05,20.09,94336.0
2019-10-04 09:45:00,20.07,20.07,20.01,20.05,27728.0,20.07,20.07,20.01,20.05,27728.0
2019-10-04 09:50:00,20.06,20.09,20.0,20.09,36824.0,20.06,20.09,20.0,20.09,36824.0
2019-10-04 09:55:00,20.08,20.14,20.04,20.11,65884.0,20.08,20.14,20.04,20.11,65884.0
2019-10-04 10:00:00,20.11,20.15,20.11,20.14,32280.0,20.11,20.15,20.11,20.14,32280.0
2019-10-04 10:05:00,20.14,20.17,20.11,20.11,33292.0,20.14,20.17,20.11,20.11,33292.0
2019-10-04 10:10:00,20.12,20.12,20.07,20.08,45924.0,20.12,20.12,20.07,20.08,45924.0
2019-10-04 10:15:00,20.08,20.1,20.07,20.1,20032.0,20.08,20.1,20.07,20.1,20032.0
2019-10-04 10:20:00,20.1,20.13,20.09,20.13,20308.0,20.1,20.13,20.09,20.13,20308.0
2019-10-04 10:25:00,20.13,20.14,20.1,20.1,31532.0,20.13,20.14,20.1,20.1,31532.0
2019-10-04 10:30:00,20.09,20.1,20.05,20.05,21752.0,20.09,20.1,20.05,20.05,21752.0
2019-10-04 10:35:00,20.05,20.05,20.01,20.01,14996.0,20.05,20.05,20.01,20.01,14996.0
2019-10-04 10:40:00,20.02,20.02,20.0,20.01,20800.0,20.02,20.02,20.0,20.01,20800.0
2019-10-04 10:45:00,20.0,20.0,19.97,19.98,26792.0,20.0,20.0,19.97,19.98,26792.0
2019-10-04 10:50:00,19.99,20.01,19.98,20.0,45664.0,19.99,20.01,19.98,20.0,45664.0
2019-10-04 10:55:00,20.0,20.0,19.94,19.94,68540.0,20.0,20.0,19.94,19.94,68540.0
2019-10-04 11:00:00,19.94,19.96,19.9,19.92,61504.0,19.94,19.96,19.9,19.92,61504.0
2019-10-04 11:05:00,19.92,19.95,19.92,19.93,168656.0,19.92,19.95,19.92,19.93,168656.0
2019-10-04 11:10:00,19.94,19.96,19.93,19.95,87808.0,19.94,19.96,19.93,19.95,87808.0
2019-10-04 11:15:00,19.95,19.98,19.91,19.91,83052.0,19.95,19.98,19.91,19.91,83052.0
2019-10-04 11:20:00,19.91,19.91,19.87,19.88,107508.0,19.91,19.91,19.87,19.88,107508.0
2019-10-04 11:25:00,19.88,19.9,19.87,19.89,38176.0,19.88,19.9,19.87,19.89,38176.0
2019-10-04 11:30:00,19.89,19.92,19.88,19.91,32344.0,19.89,19.92,19.88,19.91,32344.0
2019-10-04 11:35:00,19.91,19.91,19.89,19.9,52992.0,19.91,19.91,19.89,19.9,52992.0
2019-10-04 11:40:00,19.9,19.91,19.89,19.9,24568.0,19.9,19.91,19.89,19.9,24568.0
2019-10-04 11:45:00,19.9,19.91,19.89,19.91,15140.0,19.9,19.91,19.89,19.91,15140.0
2019-10-04 11:50:00,19.91,19.92,19.91,19.92,28488.0,19.91,19.92,19.91,19.92,28488.0
2019-10-04 11:55:00,19.92,19.92,19.89,19.91,37912.0,19.92,19.92,19.89,19.91,37912.0
2019-10-04 12:00:00,19.91,19.94,19.9,19.94,59928.0,19.91,19.94,19.9,19.94,59928.0
2019-10-04 12:05:00,19.93,19.97,19.92,19.92,75104.0,19.93,19.97,19.92,19.92,75104.0
2019-10-04 12:10:00,19.93,19.95,19.92,19.94,48700.0,19.93,19.95,19.92,19.94,48700.0
2019-10-04 12:15:00,19.94,19.97,19.93,19.96,39388.0,19.94,19.97,19.93,19.96,39388.0
2019-10-04 12:20:00,19.96,19.99,19.96,19.99,24668.0,19.96,19.99,19.96,19.99,24668.0
2019-10-04 12:25:00,19.99,20.0,19.99,20.0,55052.0,19.99,20.0,19.99,20.0,55052.0
2019-10-04 12:30:00,20.0,20.04,20.0,20.04,47412.0,20.0,20.04,20.0,20.04,47412.0
2019-10-04 12:35:00,20.04,20.05,20.03,20.03,48272.0,20.04,20.05,20.03,20.03,48272.0
2019-10-04 12:40:00,20.03,20.03,19.98,19.98,86552.0,20.03,20.03,19.98,19.98,86552.0
2019-10-04 12:45:00,19.98,20.0,19.98,20.0,11760.0,19.98,20.0,19.98,20.0,11760.0
2019-10-04 12:50:00,20.0,20.02,20.0,20.02,46056.0,20.0,20.02,20.0,20.02,46056.0
2019-10-04 12:55:00,20.01,20.01,20.0,20.0,15636.0,20.01,20.01,20.0,20.0,15636.0
2019-10-04 13:00:00,20.0,20.01,19.99,20.01,28212.0,20.0,20.01,19.99,20.01,28212.0
2019-10-04 13:05:00,20.0,20.0,19.99,19.99,20484.0,20.0,20.0,19.99,19.99,20484.0
2019-10-04 13:10:00,19.99,20.0,19.97,19.98,11560.0,19.99,20.0,19.97,19.98,11560.0
2019-10-04 13:15:00,19.98,19.98,19.98,19.98,4412.0,19.98,19.98,19.98,19.98,4412.0
2019-10-04 13:20:00,19.98,19.99,19.98,19.99,14616.0,19.98,19.99,19.98,19.99,14616.0
2019-10-04 13:25:00,19.98,20.0,19.98,20.0,28152.0,19.98,20.0,19.98,20.0,28152.0
2019-10-04 13:30:00,20.0,20.03,20.0,20.02,26720.0,20.0,20.03,20.0,20.02,26720.0
2019-10-04 13:35:00,20.02,20.02,20.01,20.02,12000.0,20.02,20.02,20.01,20.02,12000.0
2019-10-04 13:40:00,20.01,20.02,20.0,20.0,35696.0,20.01,20.02,20.0,20.0,35696.0
2019-10-04 13:45:00,20.0,20.0,20.0,20.0,10328.0,20.0,20.0,20.0,20.0,10328.0
2019-10-04 13:50:00,20.0,20.0,19.99,19.99,57112.0,20.0,20.0,19.99,19.99,57112.0
2019-10-04 13:55:00,19.99,20.0,19.99,20.0,26148.0,19.99,20.0,19.99,20.0,26148.0
2019-10-04 14:00:00,20.0,20.0,19.99,19.99,25500.0,20.0,20.0,19.99,19.99,25500.0
2019-10-04 14:05:00,19.99,19.99,19.98,19.99,20460.0,19.99,19.99,19.98,19.99,20460.0
2019-10-04 14:10:00,19.99,20.0,19.99,19.99,34388.0,19.99,20.0,19.99,19.99,34388.0
2019-10-04 14:15:00,19.99,20.0,19.99,19.99,28608.0,19.99,20.0,19.99,19.99,28608.0
2019-10-04 14:20:00,19.99,20.0,19.98,20.0,74412.0,19.99,20.0,19.98,20.0,74412.0
2019-10-04 14:25:00,19.99,20.0,19.99,19.99,19616.0,19.99,20.0,19.99,19.99,19616.0
2019-10-04 14:30:00,19.99,20.0,19.99,20.0,47668.0,19.99,20.0,19.99,20.0,47668.0
2019-10-04 14:35:00,20.0,20.0,19.99,20.0,44252.0,20.0,20.0,19.99,20.0,44252.0
2019-10-04 14:40:00,20.0,20.01,19.99,19.99,64424.0,20.0,20.01,19.99,19.99,64424.0
2019-10-04 14:45:00,20.0,20.0,19.99,19.99,20692.0,20.0,20.0,19.99,19.99,20692.0
2019-10-04 14:50:00,19.99,20.0,19.99,19.99,18096.0,19.99,20.0,19.99,19.99,18096.0
2019-10-04 14:55:00,20.0,20.0,19.99,19.99,149756.0,20.0,20.0,19.99,19.99,149756.0
2019-10-04 15:00:00,20.0,20.0,19.99,20.0,21280.0,20.0,20.0,19.99,20.0,21280.0
2019-10-04 15:05:00,20.0,20.02,20.0,20.02,55624.0,20.0,20.02,20.0,20.02,55624.0
2019-10-04 15:10:00,20.03,20.04,20.0,20.0,50920.0,20.03,20.04,20.0,20.0,50920.0
2019-10-04 15:15:00,20.0,20.02,20.0,20.02,21248.0,20.0,20.02,20.0,20.02,21248.0
2019-10-04 15:20:00,20.02,20.02,20.0,20.01,42480.0,20.02,20.02,20.0,20.01,42480.0
2019-10-04 15:25:00,20.01,20.02,20.0,20.0,87144.0,20.01,20.02,20.0,20.0,87144.0
2019-10-04 15:30:00,20.01,20.02,20.0,20.02,50044.0,20.01,20.02,20.0,20.02,50044.0
2019-10-04 15:35:00,20.02,20.02,20.0,20.0,63884.0,20.02,20.02,20.0,20.0,63884.0
2019-10-04 15:40:00,20.0,20.0,19.99,20.0,66044.0,20.0,20.0,19.99,20.0,66044.0
2019-10-04 15:45:00,20.0,20.0,20.0,20.0,98112.0,20.0,20.0,20.0,20.0,98112.0
2019-10-04 15:50:00,20.0,20.0,19.99,20.0,199104.0,20.0,20.0,19.99,20.0,199104.0
2019-10-04 15:55:00,20.0,20.0,19.98,20.0,332648.0,20.0,20.0,19.98,20.0,332648.0
2019-10-07 09:30:00,19.89,19.98,19.89,19.92,56392.0,19.89,19.98,19.89,19.92,56392.0
2019-10-07 09:35:00,19.95,19.95,19.89,19.9,17048.0,19.95,19.95,19.89,19.9,17048.0
2019-10-07 09:40:00,19.91,19.93,19.9,19.93,16952.0,19.91,19.93,19.9,19.93,16952.0
2019-10-07 09:45:00,19.93,19.93,19.9,19.9,5828.0,19.93,19.93,19.9,19.9,5828.0
2019-10-07 09:50:00,19.9,19.91,19.87,19.89,37364.0,19.9,19.91,19.87,19.89,37364.0
2019-10-07 09:55:00,19.89,19.9,19.86,19.86,31104.0,19.89,19.9,19.86,19.86,31104.0
2019-10-07 10:00:00,19.86,19.88,19.86,19.87,44852.0,19.86,19.88,19.86,19.87,44852.0
2019-10-07 10:05:00,19.89,19.93,19.89,19.9,76948.0,19.89,19.93,19.89,19.9,76948.0
2019-10-07 10:10:00,19.9,19.93,19.9,19.91,17752.0,19.9,19.93,19.9,19.91,17752.0
2019-10-07 10:15:00,19.91,19.92,19.9,19.9,9356.0,19.91,19.92,19.9,19.9,9356.0
2019-10-07 10:20:00,19.91,19.93,19.91,19.92,13600.0,19.91,19.93,19.91,19.92,13600.0
2019-10-07 10:25:00,19.92,19.96,19.92,19.94,12400.0,19.92,19.96,19.92,19.94,12400.0
2019-10-07 10:30:00,19.93,19.98,19.93,19.95,54936.0,19.93,19.98,19.93,19.95,54936.0
2019-10-07 10:35:00,19.94,19.94,19.9,19.92,17396.0,19.94,19.94,19.9,19.92,17396.0
2019-10-07 10:40:00,19.92,19.94,19.91,19.93,63568.0,19.92,19.94,19.91,19.93,63568.0
2019-10-07 10:45:00,19.92,19.93,19.9,19.93,37676.0,19.92,19.93,19.9,19.93,37676.0
2019-10-07 10:50:00,19.92,19.96,19.92,19.96,15688.0,19.92,19.96,19.92,19.96,15688.0
2019-10-07 10:55:00,19.96,19.97,19.95,19.97,26488.0,19.96,19.97,19.95,19.97,26488.0
2019-10-07 11:00:00,19.96,19.97,19.94,19.95,21412.0,19.96,19.97,19.94,19.95,21412.0
2019-10-07 11:05:00,19.95,19.96,19.93,19.96,9532.0,19.95,19.96,19.93,19.96,9532.0
2019-10-07 11:10:00,19.95,19.95,19.91,19.93,10016.0,19.95,19.95,19.91,19.93,10016.0
2019-10-07 11:15:00,19.93,19.94,19.93,19.94,11392.0,19.93,19.94,19.93,19.94,11392.0
2019-10-07 11:20:00,19.95,19.95,19.93,19.95,10116.0,19.95,19.95,19.93,19.95,10116.0
2019-10-07 11:25:00,19.94,19.95,19.93,19.93,12400.0,19.94,19.95,19.93,19.93,12400.0
2019-10-07 11:30:00,19.93,19.95,19.93,19.95,8400.0,19.93,19.95,19.93,19.95,8400.0
2019-10-07 11:35:00,19.94,19.95,19.93,19.95,9592.0,19.94,19.95,19.93,19.95,9592.0
2019-10-07 11:40:00,19.93,19.95,19.93,19.94,6248.0,19.93,19.95,19.93,19.94,6248.0
2019-10-07 11:45:00,19.95,19.95,19.94,19.95,4000.0,19.95,19.95,19.94,19.95,4000.0
2019-10-07 11:50:00,19.95,19.97,19.95,19.97,15200.0,19.95,19.97,19.95,19.97,15200.0
2019-10-07 11:55:00,19.97,19.97,19.96,19.97,14440.0,19.97,19.97,19.96,19.97,14440.0
2019-10-07 12:00:00,19.97,19.97,19.95,19.95,5228.0,19.97,19.97,19.95,19.95,5228.0
2019-10-07 12:05:00,19.96,19.98,19.95,19.97,12912.0,19.96,19.98,19.95,19.97,12912.0
2019-10-07 12:10:00,19.97,19.98,19.97,19.97,34240.0,19.97,19.98,19.97,19.97,34240.0
2019-10-07 12:15:00,19.97,19.97,19.95,19.95,11680.0,19.97,19.97,19.95,19.95,11680.0
2019-10-07 12:20:00,19.96,19.97,19.96,19.97,17448.0,19.96,19.97,19.96,19.97,17448.0
2019-10-07 12:25:00,19.96,19.97,19.95,19.96,15920.0,19.96,19.97,19.95,19.96,15920.0
2019-10-07 12:30:00,19.96,19.97,19.95,19.96,10300.0,19.96,19.97,19.95,19.96,10300.0
2019-10-07 12:35:00,19.96,19.99,19.96,19.98,9240.0,19.96,19.99,19.96,19.98,9240.0
2019-10-07 12:40:00,19.99,20.0,19.99,20.0,56224.0,19.99,20.0,19.99,20.0,56224.0
2019-10-07 12:45:00,20.0,20.01,20.0,20.0,43844.0,20.0,20.01,20.0,20.0,43844.0
2019-10-07 12:50:00,20.0,20.01,20.0,20.0,11920.0,20.0,20.01,20.0,20.0,11920.0
2019-10-07 12:55:00,20.0,20.0,19.99,20.0,7696.0,20.0,20.0,19.99,20.0,7696.0
2019-10-07 13:00:00,19.99,20.01,19.99,20.01,9384.0,19.99,20.01,19.99,20.01,9384.0
2019-10-07 13:05:00,20.01,20.01,19.98,19.98,11200.0,20.01,20.01,19.98,19.98,11200.0
2019-10-07 13:10:00,19.98,19.99,19.98,19.98,8908.0,19.98,19.99,19.98,19.98,8908.0
2019-10-07 13:15:00,19.98,19.99,19.97,19.99,37748.0,19.98,19.99,19.97,19.99,37748.0
2019-10-07 13:20:00,19.99,20.01,19.99,20.01,7960.0,19.99,20.01,19.99,20.01,7960.0
2019-10-07 13:25:00,20.01,20.02,20.0,20.01,13572.0,20.01,20.02,20.0,20.01,13572.0
2019-10-07 13:30:00,20.01,20.04,20.0,20.01,139072.0,20.01,20.04,20.0,20.01,139072.0
2019-10-07 13:35:00,20.0,20.02,19.99,20.01,67284.0,20.0,20.02,19.99,20.01,67284.0
2019-10-07 13:40:00,20.02,20.02,20.0,20.0,10000.0,20.02,20.02,20.0,20.0,10000.0
2019-10-07 13:45:00,20.01,20.01,20.0,20.01,22096.0,20.01,20.01,20.0,20.01,22096.0
2019-10-07 13:50:00,20.01,20.02,20.0,20.02,13700.0,20.01,20.02,20.0,20.02,13700.0
2019-10-07 13:55:00,20.03,20.06,20.03,20.04,10992.0,20.03,20.06,20.03,20.04,10992.0
2019-10-07 14:00:00,20.05,20.05,20.03,20.03,7492.0,20.05,20.05,20.03,20.03,7492.0
2019-10-07 14:05:00,20.03,20.03,20.0,20.01,10400.0,20.03,20.03,20.0,20.01,10400.0
2019-10-07 14:10:00,20.01,20.01,19.99,20.0,34312.0,20.01,20.01,19.99,20.0,34312.0
2019-10-07 14:15:00,20.01,20.01,19.99,20.0,18064.0,20.01,20.01,19.99,20.0,18064.0
2019-10-07 14:20:00,20.0,20.0,19.97,19.98,17264.0,20.0,20.0,19.97,19.98,17264.0
2019-10-07 14:25:00,19.99,20.0,19.98,20.0,10916.0,19.99,20.0,19.98,20.0,10916.0
2019-10-07 14:30:00,20.0,20.0,19.96,19.96,16292.0,20.0,20.0,19.96,19.96,16292.0
2019-10-07 14:35:00,19.96,19.97,19.95,19.96,13472.0,19.96,19.97,19.95,19.96,13472.0
2019-10-07 14:40:00,19.96,19.96,19.94,19.95,9512.0,19.96,19.96,19.94,19.95,9512.0
2019-10-07 14:45:00,19.95,19.95,19.93,19.94,9200.0,19.95,19.95,19.93,19.94,9200.0
2019-10-07 14:50:00,19.95,19.95,19.91,19.92,12904.0,19.95,19.95,19.91,19.92,12904.0
2019-10-07 14:55:00,19.93,19.96,19.93,19.94,70960.0,19.93,19.96,19.93,19.94,70960.0
2019-10-07 15:00:00,19.94,19.95,19.93,19.93,10800.0,19.94,19.95,19.93,19.93,10800.0
2019-10-07 15:05:00,19.95,19.97,19.94,19.96,25096.0,19.95,19.97,19.94,19.96,25096.0
2019-10-07 15:10:00,19.95,19.97,19.93,19.97,12000.0,19.95,19.97,19.93,19.97,12000.0
2019-10-07 15:15:00,19.97,19.98,19.96,19.97,10008.0,19.97,19.98,19.96,19.97,10008.0
2019-10-07 15:20:00,19.98,19.98,19.94,19.95,23828.0,19.98,19.98,19.94,19.95,23828.0
2019-10-07 15:25:00,19.96,19.98,19.96,19.97,16556.0,19.96,19.98,19.96,19.97,16556.0
2019-10-07 15:30:00,19.96,19.97,19.94,19.94,16908.0,19.96,19.97,19.94,19.94,16908.0
2019-10-07 15:35:00,19.94,19.95,19.93,19.94,15388.0,19.94,19.95,19.93,19.94,15388.0
2019-10-07 15:40:00,19.94,19.95,19.92,19.92,26436.0,19.94,19.95,19.92,19.92,26436.0
2019-10-07 15:45:00,19.92,19.95,19.92,19.93,21320.0,19.92,19.95,19.92,19.93,21320.0
2019-10-07 15:50:00,19.92,19.92,19.9,19.91,51452.0,19.92,19.92,19.9,19.91,51452.0
2019-10-07 15:55:00,19.92,19.98,19.92,19.94,192652.0,19.92,19.98,19.92,19.94,192652.0
2019-10-08 09:30:00,19.84,19.85,19.73,19.84,48324.0,19.84,19.85,19.73,19.84,48324.0
2019-10-08 09:35:00,19.82,19.85,19.79,19.82,37500.0,19.82,19.85,19.79,19.82,37500.0
2019-10-08 09:40:00,19.79,19.82,19.79,19.81,16200.0,19.79,19.82,19.79,19.81,16200.0
2019-10-08 09:45:00,19.83,19.85,19.81,19.85,21120.0,19.83,19.85,19.81,19.85,21120.0
2019-10-08 09:50:00,19.84,19.85,19.81,19.84,39000.0,19.84,19.85,19.81,19.84,39000.0
2019-10-08 09:55:00,19.84,19.87,19.83,19.86,31788.0,19.84,19.87,19.83,19.86,31788.0
2019-10-08 10:00:00,19.86,19.86,19.8,19.8,41480.0,19.86,19.86,19.8,19.8,41480.0
2019-10-08 10:05:00,19.81,19.81,19.77,19.81,34012.0,19.81,19.81,19.77,19.81,34012.0
2019-10-08 10:10:00,19.81,19.84,19.78,19.84,37416.0,19.81,19.84,19.78,19.84,37416.0
2019-10-08 10:15:00,19.84,19.88,19.83,19.88,15420.0,19.84,19.88,19.83,19.88,15420.0
2019-10-08 10:20:00,19.88,19.91,19.86,19.91,49944.0,19.88,19.91,19.86,19.91,49944.0
2019-10-08 10:25:00,19.9,19.93,19.9,19.93,23084.0,19.9,19.93,19.9,19.93,23084.0
2019-10-08 10:30:00,19.94,19.95,19.91,19.95,159292.0,19.94,19.95,19.91,19.95,159292.0
2019-10-08 10:35:00,19.95,20.0,19.93,20.0,39836.0,19.95,20.0,19.93,20.0,39836.0
2019-10-08 10:40:00,20.0,20.0,19.97,19.99,49864.0,20.0,20.0,19.97,19.99,49864.0
2019-10-08 10:45:00,19.99,19.99,19.95,19.97,33724.0,19.99,19.99,19.95,19.97,33724.0
2019-10-08 10:50:00,19.98,19.98,19.94,19.96,31716.0,19.98,19.98,19.94,19.96,31716.0
2019-10-08 10:55:00,19.97,20.04,19.97,20.02,48140.0,19.97,20.04,19.97,20.02,48140.0
2019-10-08 11:00:00,20.03,20.04,20.01,20.02,51096.0,20.03,20.04,20.01,20.02,51096.0
2019-10-08 11:05:00,20.03,20.03,20.0,20.01,15296.0,20.03,20.03,20.0,20.01,15296.0
2019-10-08 11:10:00,20.01,20.02,20.0,20.0,13844.0,20.01,20.02,20.0,20.0,13844.0
2019-10-08 11:15:00,20.0,20.05,20.0,20.02,26228.0,20.0,20.05,20.0,20.02,26228.0
2019-10-08 11:20:00,20.01,20.02,19.98,20.0,61032.0,20.01,20.02,19.98,20.0,61032.0
2019-10-08 11:25:00,20.0,20.0,19.98,19.98,12240.0,20.0,20.0,19.98,19.98,12240.0
2019-10-08 11:30:00,19.98,19.98,19.93,19.93,21056.0,19.98,19.98,19.93,19.93,21056.0
2019-10-08 11:35:00,19.94,19.97,19.94,19.96,14304.0,19.94,19.97,19.94,19.96,14304.0
2019-10-08 11:40:00,19.97,19.97,19.94,19.95,33468.0,19.97,19.97,19.94,19.95,33468.0
2019-10-08 11:45:00,19.95,19.96,19.94,19.95,38304.0,19.95,19.96,19.94,19.95,38304.0
2019-10-08 11:50:00,19.96,19.96,19.93,19.94,43548.0,19.96,19.96,19.93,19.94,43548.0
2019-10-08 11:55:00,19.94,19.98,19.93,19.97,78080.0,19.94,19.98,19.93,19.97,78080.0
2019-10-08 12:00:00,19.97,20.0,19.97,20.0,47172.0,19.97,20.0,19.97,20.0,47172.0
2019-10-08 12:05:00,20.0,20.03,19.99,20.03,30452.0,20.0,20.03,19.99,20.03,30452.0
2019-10-08 12:10:00,20.03,20.07,20.03,20.07,12580.0,20.03,20.07,20.03,20.07,12580.0
2019-10-08 12:15:00,20.07,20.08,20.05,20.06,19408.0,20.07,20.08,20.05,20.06,19408.0
2019-10-08 12:20:00,20.07,20.08,20.06,20.08,10056.0,20.07,20.08,20.06,20.08,10056.0
2019-10-08 12:25:00,20.08,20.09,20.07,20.08,21780.0,20.08,20.09,20.07,20.08,21780.0
2019-10-08 12:30:00,20.08,20.08,20.06,20.07,18048.0,20.08,20.08,20.06,20.07,18048.0
2019-10-08 12:35:00,20.08,20.08,20.06,20.06,20424.0,20.08,20.08,20.06,20.06,20424.0
2019-10-08 12:40:00,20.06,20.11,20.06,20.1,16504.0,20.06,20.11,20.06,20.1,16504.0
2019-10-08 12:45:00,20.1,20.16,20.1,20.12,42852.0,20.1,20.16,20.1,20.12,42852.0
2019-10-08 12:50:00,20.12,20.13,20.11,20.11,81916.0,20.12,20.13,20.11,20.11,81916.0
2019-10-08 12:55:00,20.11,20.11,20.09,20.1,16412.0,20.11,20.11,20.09,20.1,16412.0
2019-10-08 13:00:00,20.1,20.11,20.1,20.1,30312.0,20.1,20.11,20.1,20.1,30312.0
2019-10-08 13:05:00,20.1,20.11,20.08,20.08,18552.0,20.1,20.11,20.08,20.08,18552.0
2019-10-08 13:10:00,20.08,20.12,20.08,20.12,18684.0,20.08,20.12,20.08,20.12,18684.0
2019-10-08 13:15:00,20.12,20.14,20.11,20.14,20864.0,20.12,20.14,20.11,20.14,20864.0
2019-10-08 13:20:00,20.15,20.17,20.13,20.17,31228.0,20.15,20.17,20.13,20.17,31228.0
2019-10-08 13:25:00,20.17,20.18,20.16,20.17,17500.0,20.17,20.18,20.16,20.17,17500.0
2019-10-08 13:30:00,20.17,20.17,20.14,20.14,21432.0,20.17,20.17,20.14,20.14,21432.0
2019-10-08 13:35:00,20.14,20.14,20.11,20.13,19268.0,20.14,20.14,20.11,20.13,19268.0
2019-10-08 13:40:00,20.13,20.14,20.12,20.14,13740.0,20.13,20.14,20.12,20.14,13740.0
2019-10-08 13:45:00,20.16,20.16,20.14,20.15,16212.0,20.16,20.16,20.14,20.15,16212.0
2019-10-08 13:50:00,20.15,20.16,20.14,20.14,31256.0,20.15,20.16,20.14,20.14,31256.0
2019-10-08 13:55:00,20.14,20.15,20.13,20.13,21196.0,20.14,20.15,20.13,20.13,21196.0
2019-10-08 14:00:00,20.12,20.12,20.1,20.1,15800.0,20.12,20.12,20.1,20.1,15800.0
2019-10-08 14:05:00,20.1,20.13,20.1,20.11,31108.0,20.1,20.13,20.1,20.11,31108.0
2019-10-08 14:10:00,20.11,20.11,20.09,20.11,24516.0,20.11,20.11,20.09,20.11,24516.0
2019-10-08 14:15:00,20.11,20.11,20.1,20.11,18920.0,20.11,20.11,20.1,20.11,18920.0
2019-10-08 14:20:00,20.11,20.12,20.1,20.11,29604.0,20.11,20.12,20.1,20.11,29604.0
2019-10-08 14:25:00,20.13,20.14,20.13,20.14,24080.0,20.13,20.14,20.13,20.14,24080.0
2019-10-08 14:30:00,20.14,20.18,20.14,20.18,51404.0,20.14,20.18,20.14,20.18,51404.0
2019-10-08 14:35:00,20.19,20.21,20.18,20.18,28028.0,20.19,20.21,20.18,20.18,28028.0
2019-10-08 14:40:00,20.17,20.17,20.14,20.16,55488.0,20.17,20.17,20.14,20.16,55488.0
2019-10-08 14:45:00,20.16,20.2,20.16,20.2,35536.0,20.16,20.2,20.16,20.2,35536.0
2019-10-08 14:50:00,20.2,20.2,20.17,20.18,34304.0,20.2,20.2,20.17,20.18,34304.0
2019-10-08 14:55:00,20.18,20.19,20.08,20.12,84128.0,20.18,20.19,20.08,20.12,84128.0
2019-10-08 15:00:00,20.14,20.16,20.11,20.11,19508.0,20.14,20.16,20.11,20.11,19508.0
2019-10-08 15:05:00,20.11,20.13,20.09,20.11,24664.0,20.11,20.13,20.09,20.11,24664.0
2019-10-08 15:10:00,20.11,20.12,20.08,20.09,35860.0,20.11,20.12,20.08,20.09,35860.0
2019-10-08 15:15:00,20.09,20.12,20.08,20.11,33680.0,20.09,20.12,20.08,20.11,33680.0
2019-10-08 15:20:00,20.12,20.14,20.11,20.12,45816.0,20.12,20.14,20.11,20.12,45816.0
2019-10-08 15:25:00,20.13,20.14,20.13,20.14,33896.0,20.13,20.14,20.13,20.14,33896.0
2019-10-08 15:30:00,20.13,20.16,20.13,20.14,33788.0,20.13,20.16,20.13,20.14,33788.0
2019-10-08 15:35:00,20.14,20.14,20.09,20.09,42604.0,20.14,20.14,20.09,20.09,42604.0
2019-10-08 15:40:00,20.09,20.1,20.08,20.1,46648.0,20.09,20.1,20.08,20.1,46648.0
2019-10-08 15:45:00,20.1,20.11,20.09,20.09,71652.0,20.1,20.11,20.09,20.09,71652.0
2019-10-08 15:50:00,20.09,20.11,20.08,20.08,122360.0,20.09,20.11,20.08,20.08,122360.0
2019-10-08 15:55:00,20.08,20.08,20.03,20.04,235424.0,20.08,20.08,20.03,20.04,235424.0
2019-10-09 09:30:00,20.18,20.19,20.11,20.11,40940.0,20.18,20.19,20.11,20.11,40940.0
2019-10-09 09:35:00,20.12,20.12,20.02,20.06,36652.0,20.12,20.12,20.02,20.06,36652.0
2019-10-09 09:40:00,20.05,20.06,19.99,20.01,41328.0,20.05,20.06,19.99,20.01,41328.0
2019-10-09 09:45:00,20.0,20.01,19.95,19.95,29696.0,20.0,20.01,19.95,19.95,29696.0
2019-10-09 09:50:00,19.96,19.97,19.81,19.82,76120.0,19.96,19.97,19.81,19.82,76120.0
2019-10-09 09:55:00,19.82,19.84,19.75,19.75,96740.0,19.82,19.84,19.75,19.75,96740.0
2019-10-09 10:00:00,19.74,19.8,19.73,19.78,141504.0,19.74,19.8,19.73,19.78,141504.0
2019-10-09 10:05:00,19.77,19.77,19.67,19.67,60456.0,19.77,19.77,19.67,19.67,60456.0
2019-10-09 10:10:00,19.68,19.7,19.64,19.66,101444.0,19.68,19.7,19.64,19.66,101444.0
2019-10-09 10:15:00,19.65,19.67,19.63,19.66,75864.0,19.65,19.67,19.63,19.66,75864.0
2019-10-09 10:20:00,19.66,19.69,19.6,19.69,181160.0,19.66,19.69,19.6,19.69,181160.0
2019-10-09 10:25:00,19.69,19.7,19.64,19.68,63116.0,19.69,19.7,19.64,19.68,63116.0
2019-10-09 10:30:00,19.69,19.69,19.65,19.66,20132.0,19.69,19.69,19.65,19.66,20132.0
2019-10-09 10:35:00,19.65,19.69,19.65,19.69,42852.0,19.65,19.69,19.65,19.69,42852.0
2019-10-09 10:40:00,19.7,19.7,19.66,19.67,49248.0,19.7,19.7,19.66,19.67,49248.0
2019-10-09 10:45:00,19.67,19.69,19.66,19.66,61464.0,19.67,19.69,19.66,19.66,61464.0
2019-10-09 10:50:00,19.66,19.67,19.64,19.64,52088.0,19.66,19.67,19.64,19.64,52088.0
2019-10-09 10:55:00,19.64,19.66,19.63,19.64,77392.0,19.64,19.66,19.63,19.64,77392.0
2019-10-09 11:00:00,19.63,19.64,19.58,19.63,134920.0,19.63,19.64,19.58,19.63,134920.0
2019-10-09 11:05:00,19.63,19.65,19.63,19.63,30128.0,19.63,19.65,19.63,19.63,30128.0
2019-10-09 11:10:00,19.63,19.64,19.59,19.59,47748.0,19.63,19.64,19.59,19.59,47748.0
2019-10-09 11:15:00,19.59,19.63,19.58,19.6,56404.0,19.59,19.63,19.58,19.6,56404.0
2019-10-09 11:20:00,19.6,19.62,19.58,19.59,36476.0,19.6,19.62,19.58,19.59,36476.0
2019-10-09 11:25:00,19.59,19.59,19.53,19.54,59152.0,19.59,19.59,19.53,19.54,59152.0
2019-10-09 11:30:00,19.55,19.56,19.52,19.55,51876.0,19.55,19.56,19.52,19.55,51876.0
2019-10-09 11:35:00,19.55,19.59,19.54,19.58,53292.0,19.55,19.59,19.54,19.58,53292.0
2019-10-09 11:40:00,19.58,19.61,19.57,19.6,42200.0,19.58,19.61,19.57,19.6,42200.0
2019-10-09 11:45:00,19.61,19.64,19.61,19.62,47112.0,19.61,19.64,19.61,19.62,47112.0
2019-10-09 11:50:00,19.62,19.64,19.62,19.64,21700.0,19.62,19.64,19.62,19.64,21700.0
2019-10-09 11:55:00,19.65,19.69,19.64,19.68,42912.0,19.65,19.69,19.64,19.68,42912.0
2019-10-09 12:00:00,19.69,19.72,19.69,19.72,18040.0,19.69,19.72,19.69,19.72,18040.0
2019-10-09 12:05:00,19.72,19.75,19.71,19.72,62564.0,19.72,19.75,19.71,19.72,62564.0
2019-10-09 12:10:00,19.72,19.75,19.72,19.75,30904.0,19.72,19.75,19.72,19.75,30904.0
2019-10-09 12:15:00,19.76,19.81,19.76,19.78,108640.0,19.76,19.81,19.76,19.78,108640.0
2019-10-09 12:20:00,19.79,19.86,19.78,19.83,422360.0,19.79,19.86,19.78,19.83,422360.0
2019-10-09 12:25:00,19.84,19.88,19.8,19.85,836920.0,19.84,19.88,19.8,19.85,836920.0
2019-10-09 12:30:00,19.85,19.88,19.84,19.86,66144.0,19.85,19.88,19.84,19.86,66144.0
2019-10-09 12:35:00,19.85,19.87,19.84,19.85,40836.0,19.85,19.87,19.84,19.85,40836.0
2019-10-09 12:40:00,19.85,19.86,19.83,19.85,32956.0,19.85,19.86,19.83,19.85,32956.0
2019-10-09 12:45:00,19.85,19.88,19.85,19.85,35852.0,19.85,19.88,19.85,19.85,35852.0
2019-10-09 12:50:00,19.85,19.88,19.85,19.87,25116.0,19.85,19.88,19.85,19.87,25116.0
2019-10-09 12:55:00,19.88,19.91,19.88,19.91,14900.0,19.88,19.91,19.88,19.91,14900.0
2019-10-09 13:00:00,19.92,19.95,19.91,19.91,21644.0,19.92,19.95,19.91,19.91,21644.0
2019-10-09 13:05:00,19.91,19.91,19.89,19.9,16068.0,19.91,19.91,19.89,19.9,16068.0
2019-10-09 13:10:00,19.9,19.9,19.87,19.87,8400.0,19.9,19.9,19.87,19.87,8400.0
2019-10-09 13:15:00,19.87,19.88,19.86,19.88,34612.0,19.87,19.88,19.86,19.88,34612.0
2019-10-09 13:20:00,19.88,19.91,19.87,19.9,48472.0,19.88,19.91,19.87,19.9,48472.0
2019-10-09 13:25:00,19.91,19.95,19.91,19.95,15808.0,19.91,19.95,19.91,19.95,15808.0
2019-10-09 13:30:00,19.95,19.96,19.93,19.96,30600.0,19.95,19.96,19.93,19.96,30600.0
2019-10-09 13:35:00,19.96,19.96,19.93,19.94,23648.0,19.96,19.96,19.93,19.94,23648.0
2019-10-09 13:40:00,19.95,19.96,19.94,19.95,16684.0,19.95,19.96,19.94,19.95,16684.0
2019-10-09 13:45:00,19.95,19.98,19.95,19.98,25644.0,19.95,19.98,19.95,19.98,25644.0
2019-10-09 13:50:00,19.98,20.02,19.98,20.02,47084.0,19.98,20.02,19.98,20.02,47084.0
2019-10-09 13:55:00,20.03,20.03,20.01,20.02,50628.0,20.03,20.03,20.01,20.02,50628.0
2019-10-09 14:00:00,20.01,20.02,19.98,20.01,46648.0,20.01,20.02,19.98,20.01,46648.0
2019-10-09 14:05:00,20.01,20.06,20.01,20.06,49380.0,20.01,20.06,20.01,20.06,49380.0
2019-10-09 14:10:00,20.06,20.09,20.04,20.08,43656.0,20.06,20.09,20.04,20.08,43656.0
2019-10-09 14:15:00,20.08,20.08,20.04,20.05,58364.0,20.08,20.08,20.04,20.05,58364.0
2019-10-09 14:20:00,20.05,20.06,20.03,20.04,49876.0,20.05,20.06,20.03,20.04,49876.0
2019-10-09 14:25:00,20.05,20.1,20.04,20.1,24484.0,20.05,20.1,20.04,20.1,24484.0
2019-10-09 14:30:00,20.1,20.13,20.1,20.11,41348.0,20.1,20.13,20.1,20.11,41348.0
2019-10-09 14:35:00,20.11,20.14,20.11,20.14,22004.0,20.11,20.14,20.11,20.14,22004.0
2019-10-09 14:40:00,20.14,20.15,20.11,20.11,15348.0,20.14,20.15,20.11,20.11,15348.0
2019-10-09 14:45:00,20.11,20.11,20.06,20.09,71180.0,20.11,20.11,20.06,20.09,71180.0
2019-10-09 14:50:00,20.1,20.13,20.1,20.13,79880.0,20.1,20.13,20.1,20.13,79880.0
2019-10-09 14:55:00,20.12,20.14,20.11,20.13,20160.0,20.12,20.14,20.11,20.13,20160.0
2019-10-09 15:00:00,20.13,20.15,20.13,20.13,21044.0,20.13,20.15,20.13,20.13,21044.0
2019-10-09 15:05:00,20.13,20.15,20.13,20.14,20352.0,20.13,20.15,20.13,20.14,20352.0
2019-10-09 15:10:00,20.14,20.14,20.09,20.1,53332.0,20.14,20.14,20.09,20.1,53332.0
2019-10-09 15:15:00,20.1,20.13,20.1,20.13,31432.0,20.1,20.13,20.1,20.13,31432.0
2019-10-09 15:20:00,20.12,20.13,20.11,20.12,34580.0,20.12,20.13,20.11,20.12,34580.0
2019-10-09 15:25:00,20.11,20.12,20.1,20.11,24348.0,20.11,20.12,20.1,20.11,24348.0
2019-10-09 15:30:00,20.12,20.12,20.1,20.11,65196.0,20.12,20.12,20.1,20.11,65196.0
2019-10-09 15:35:00,20.11,20.13,20.1,20.13,58340.0,20.11,20.13,20.1,20.13,58340.0
2019-10-09 15:40:00,20.12,20.14,20.09,20.09,56708.0,20.12,20.14,20.09,20.09,56708.0
2019-10-09 15:45:00,20.09,20.11,20.07,20.1,53544.0,20.09,20.11,20.07,20.1,53544.0
2019-10-09 15:50:00,20.1,20.14,20.1,20.14,69584.0,20.1,20.14,20.1,20.14,69584.0
2019-10-09 15:55:00,20.14,20.16,20.11,20.12,201028.0,20.14,20.16,20.11,20.12,201028.0
2019-10-10 09:30:00,20.16,20.2,20.1,20.2,42924.0,20.16,20.2,20.1,20.2,42924.0
2019-10-10 09:35:00,20.17,20.17,20.12,20.17,14900.0,20.17,20.17,20.12,20.17,14900.0
2019-10-10 09:40:00,20.18,20.22,20.18,20.22,20560.0,20.18,20.22,20.18,20.22,20560.0
2019-10-10 09:45:00,20.23,20.24,20.21,20.24,19484.0,20.23,20.24,20.21,20.24,19484.0
2019-10-10 09:50:00,20.24,20.28,20.24,20.26,22212.0,20.24,20.28,20.24,20.26,22212.0
2019-10-10 09:55:00,20.26,20.3,20.25,20.28,10000.0,20.26,20.3,20.25,20.28,10000.0
2019-10-10 10:00:00,20.29,20.3,20.26,20.26,16316.0,20.29,20.3,20.26,20.26,16316.0
2019-10-10 10:05:00,20.27,20.27,20.21,20.24,66900.0,20.27,20.27,20.21,20.24,66900.0
2019-10-10 10:10:00,20.25,20.26,20.24,20.26,21456.0,20.25,20.26,20.24,20.26,21456.0
2019-10-10 10:15:00,20.28,20.31,20.27,20.31,15000.0,20.28,20.31,20.27,20.31,15000.0
2019-10-10 10:20:00,20.3,20.33,20.3,20.32,25684.0,20.3,20.33,20.3,20.32,25684.0
2019-10-10 10:25:00,20.32,20.33,20.31,20.31,21296.0,20.32,20.33,20.31,20.31,21296.0
2019-10-10 10:30:00,20.32,20.34,20.31,20.32,25824.0,20.32,20.34,20.31,20.32,25824.0
2019-10-10 10:35:00,20.32,20.34,20.32,20.32,19992.0,20.32,20.34,20.32,20.32,19992.0
2019-10-10 10:40:00,20.31,20.32,20.3,20.31,7200.0,20.31,20.32,20.3,20.31,7200.0
2019-10-10 10:45:00,20.32,20.33,20.31,20.31,66172.0,20.32,20.33,20.31,20.31,66172.0
2019-10-10 10:50:00,20.31,20.35,20.31,20.35,32616.0,20.31,20.35,20.31,20.35,32616.0
2019-10-10 10:55:00,20.35,20.37,20.32,20.32,184796.0,20.35,20.37,20.32,20.32,184796.0
2019-10-10 11:00:00,20.33,20.35,20.29,20.3,194456.0,20.33,20.35,20.29,20.3,194456.0
2019-10-10 11:05:00,20.3,20.35,20.3,20.34,77792.0,20.3,20.35,20.3,20.34,77792.0
2019-10-10 11:10:00,20.35,20.36,20.34,20.36,54220.0,20.35,20.36,20.34,20.36,54220.0
2019-10-10 11:15:00,20.36,20.36,20.35,20.36,97748.0,20.36,20.36,20.35,20.36,97748.0
2019-10-10 11:20:00,20.37,20.39,20.35,20.39,71136.0,20.37,20.39,20.35,20.39,71136.0
2019-10-10 11:25:00,20.39,20.4,20.37,20.4,50836.0,20.39,20.4,20.37,20.4,50836.0
2019-10-10 11:30:00,20.4,20.42,20.4,20.42,80248.0,20.4,20.42,20.4,20.42,80248.0
2019-10-10 11:35:00,20.42,20.43,20.41,20.42,40072.0,20.42,20.43,20.41,20.42,40072.0
2019-10-10 11:40:00,20.42,20.42,20.39,20.4,69328.0,20.42,20.42,20.39,20.4,69328.0
2019-10-10 11:45:00,20.4,20.41,20.38,20.41,30956.0,20.4,20.41,20.38,20.41,30956.0
2019-10-10 11:50:00,20.41,20.42,20.39,20.4,21600.0,20.41,20.42,20.39,20.4,21600.0
2019-10-10 11:55:00,20.41,20.42,20.41,20.41,16204.0,20.41,20.42,20.41,20.41,16204.0
2019-10-10 12:00:00,20.4,20.42,20.4,20.42,15764.0,20.4,20.42,20.4,20.42,15764.0
2019-10-10 12:05:00,20.42,20.42,20.36,20.37,36500.0,20.42,20.42,20.36,20.37,36500.0
2019-10-10 12:10:00,20.36,20.38,20.36,20.38,28760.0,20.36,20.38,20.36,20.38,28760.0
2019-10-10 12:15:00,20.38,20.39,20.37,20.38,14308.0,20.38,20.39,20.37,20.38,14308.0
2019-10-10 12:20:00,20.37,20.38,20.34,20.35,22884.0,20.37,20.38,20.34,20.35,22884.0
2019-10-10 12:25:00,20.33,20.34,20.32,20.32,10516.0,20.33,20.34,20.32,20.32,10516.0
2019-10-10 12:30:00,20.32,20.32,20.27,20.27,13900.0,20.32,20.32,20.27,20.27,13900.0
2019-10-10 12:35:00,20.27,20.28,20.26,20.28,6100.0,20.27,20.28,20.26,20.28,6100.0
2019-10-10 12:40:00,20.28,20.29,20.26,20.26,20000.0,20.28,20.29,20.26,20.26,20000.0
2019-10-10 12:45:00,20.26,20.27,20.26,20.27,11656.0,20.26,20.27,20.26,20.27,11656.0
2019-10-10 12:50:00,20.27,20.27,20.24,20.24,8000.0,20.27,20.27,20.24,20.24,8000.0
2019-10-10 12:55:00,20.25,20.26,20.24,20.26,16356.0,20.25,20.26,20.24,20.26,16356.0
2019-10-10 13:00:00,20.26,20.27,20.25,20.25,14392.0,20.26,20.27,20.25,20.25,14392.0
2019-10-10 13:05:00,20.25,20.26,20.25,20.26,7600.0,20.25,20.26,20.25,20.26,7600.0
2019-10-10 13:10:00,20.27,20.27,20.25,20.25,27392.0,20.27,20.27,20.25,20.25,27392.0
2019-10-10 13:15:00,20.24,20.24,20.19,20.2,55856.0,20.24,20.24,20.19,20.2,55856.0
2019-10-10 13:20:00,20.21,20.23,20.2,20.22,24800.0,20.21,20.23,20.2,20.22,24800.0
2019-10-10 13:25:00,20.22,20.24,20.22,20.24,10400.0,20.22,20.24,20.22,20.24,10400.0
2019-10-10 13:30:00,20.23,20.23,20.21,20.23,9840.0,20.23,20.23,20.21,20.23,9840.0
2019-10-10 13:35:00,20.22,20.23,20.22,20.23,8800.0,20.22,20.23,20.22,20.23,8800.0
2019-10-10 13:40:00,20.23,20.24,20.23,20.23,4460.0,20.23,20.24,20.23,20.23,4460.0
2019-10-10 13:45:00,20.25,20.26,20.25,20.26,4800.0,20.25,20.26,20.25,20.26,4800.0
2019-10-10 13:50:00,20.25,20.28,20.25,20.28,16156.0,20.25,20.28,20.25,20.28,16156.0
2019-10-10 13:55:00,20.28,20.31,20.28,20.28,13700.0,20.28,20.31,20.28,20.28,13700.0
2019-10-10 14:00:00,20.28,20.3,20.28,20.29,9728.0,20.28,20.3,20.28,20.29,9728.0
2019-10-10 14:05:00,20.29,20.3,20.21,20.23,38988.0,20.29,20.3,20.21,20.23,38988.0
2019-10-10 14:10:00,20.22,20.27,20.22,20.26,17500.0,20.22,20.27,20.22,20.26,17500.0
2019-10-10 14:15:00,20.27,20.27,20.26,20.27,7468.0,20.27,20.27,20.26,20.27,7468.0
2019-10-10 14:20:00,20.27,20.29,20.27,20.27,12960.0,20.27,20.29,20.27,20.27,12960.0
2019-10-10 14:25:00,20.28,20.28,20.27,20.28,9128.0,20.28,20.28,20.27,20.28,9128.0
2019-10-10 14:30:00,20.27,20.3,20.27,20.29,12620.0,20.27,20.3,20.27,20.29,12620.0
2019-10-10 14:35:00,20.29,20.3,20.27,20.27,22620.0,20.29,20.3,20.27,20.27,22620.0
2019-10-10 14:40:00,20.27,20.28,20.25,20.27,14144.0,20.27,20.28,20.25,20.27,14144.0
2019-10-10 14:45:00,20.27,20.27,20.26,20.27,8232.0,20.27,20.27,20.26,20.27,8232.0
2019-10-10 14:50:00,20.28,20.29,20.27,20.27,10704.0,20.28,20.29,20.27,20.27,10704.0
2019-10-10 14:55:00,20.27,20.28,20.26,20.28,11008.0,20.27,20.28,20.26,20.28,11008.0
2019-10-10 15:00:00,20.27,20.28,20.27,20.27,10184.0,20.27,20.28,20.27,20.27,10184.0
2019-10-10 15:05:00,20.27,20.27,20.25,20.26,25972.0,20.27,20.27,20.25,20.26,25972.0
2019-10-10 15:10:00,20.26,20.26,20.24,20.26,23496.0,20.26,20.26,20.24,20.26,23496.0
2019-10-10 15:15:00,20.27,20.28,20.26,20.28,17388.0,20.27,20.28,20.26,20.28,17388.0
2019-10-10 15:20:00,20.28,20.29,20.26,20.28,16452.0,20.28,20.29,20.26,20.28,16452.0
2019-10-10 15:25:00,20.28,20.29,20.27,20.28,23676.0,20.28,20.29,20.27,20.28,23676.0
2019-10-10 15:30:00,20.28,20.3,20.28,20.28,21060.0,20.28,20.3,20.28,20.28,21060.0
2019-10-10 15:35:00,20.28,20.28,20.27,20.27,29744.0,20.28,20.28,20.27,20.27,29744.0
2019-10-10 15:40:00,20.27,20.29,20.27,20.28,30808.0,20.27,20.29,20.27,20.28,30808.0
2019-10-10 15:45:00,20.27,20.31,20.27,20.3,36280.0,20.27,20.31,20.27,20.3,36280.0
2019-10-10 15:50:00,20.31,20.32,20.3,20.31,71300.0,20.31,20.32,20.3,20.31,71300.0
2019-10-10 15:55:00,20.31,20.31,20.26,20.26,176404.0,20.31,20.31,20.26,20.26,176404.0
2019-10-11 09:30:00,20.46,20.54,20.46,20.52,64536.0,20.46,20.54,20.46,20.52,64536.0
2019-10-11 09:35:00,20.54,20.58,20.53,20.55,18852.0,20.54,20.58,20.53,20.55,18852.0
2019-10-11 09:40:00,20.54,20.59,20.53,20.58,13660.0,20.54,20.59,20.53,20.58,13660.0
2019-10-11 09:45:00,20.57,20.64,20.56,20.63,26852.0,20.57,20.64,20.56,20.63,26852.0
2019-10-11 09:50:00,20.61,20.63,20.55,20.6,37016.0,20.61,20.63,20.55,20.6,37016.0
2019-10-11 09:55:00,20.6,20.63,20.57,20.62,15540.0,20.6,20.63,20.57,20.62,15540.0
2019-10-11 10:00:00,20.64,20.66,20.63,20.66,18308.0,20.64,20.66,20.63,20.66,18308.0
2019-10-11 10:05:00,20.66,20.68,20.64,20.67,25224.0,20.66,20.68,20.64,20.67,25224.0
2019-10-11 10:10:00,20.66,20.7,20.66,20.7,32652.0,20.66,20.7,20.66,20.7,32652.0
2019-10-11 10:15:00,20.68,20.7,20.68,20.69,123724.0,20.68,20.7,20.68,20.69,123724.0
2019-10-11 10:20:00,20.69,20.7,20.68,20.7,14940.0,20.69,20.7,20.68,20.7,14940.0
2019-10-11 10:25:00,20.69,20.69,20.65,20.65,31660.0,20.69,20.69,20.65,20.65,31660.0
2019-10-11 10:30:00,20.65,20.65,20.64,20.64,11248.0,20.65,20.65,20.64,20.64,11248.0
2019-10-11 10:35:00,20.65,20.67,20.65,20.66,31436.0,20.65,20.67,20.65,20.66,31436.0
2019-10-11 10:40:00,20.66,20.67,20.64,20.65,18652.0,20.66,20.67,20.64,20.65,18652.0
2019-10-11 10:45:00,20.64,20.65,20.63,20.64,10656.0,20.64,20.65,20.63,20.64,10656.0
2019-10-11 10:50:00,20.63,20.63,20.61,20.61,49812.0,20.63,20.63,20.61,20.61,49812.0
2019-10-11 10:55:00,20.61,20.61,20.59,20.59,18252.0,20.61,20.61,20.59,20.59,18252.0
2019-10-11 11:00:00,20.6,20.61,20.59,20.59,26488.0,20.6,20.61,20.59,20.59,26488.0
2019-10-11 11:05:00,20.59,20.61,20.58,20.61,21800.0,20.59,20.61,20.58,20.61,21800.0
2019-10-11 11:10:00,20.6,20.6,20.58,20.58,7600.0,20.6,20.6,20.58,20.58,7600.0
2019-10-11 11:15:00,20.58,20.61,20.58,20.6,22460.0,20.58,20.61,20.58,20.6,22460.0
2019-10-11 11:20:00,20.59,20.61,20.59,20.6,14108.0,20.59,20.61,20.59,20.6,14108.0
2019-10-11 11:25:00,20.6,20.62,20.59,20.61,20100.0,20.6,20.62,20.59,20.61,20100.0
2019-10-11 11:30:00,20.62,20.67,20.61,20.66,61184.0,20.62,20.67,20.61,20.66,61184.0
2019-10-11 11:35:00,20.66,20.7,20.66,20.68,25436.0,20.66,20.7,20.66,20.68,25436.0
2019-10-11 11:40:00,20.68,20.69,20.63,20.63,27432.0,20.68,20.69,20.63,20.63,27432.0
2019-10-11 11:45:00,20.63,20.65,20.59,20.62,32200.0,20.63,20.65,20.59,20.62,32200.0
2019-10-11 11:50:00,20.62,20.63,20.61,20.61,28416.0,20.62,20.63,20.61,20.61,28416.0
2019-10-11 11:55:00,20.6,20.61,20.56,20.57,23392.0,20.6,20.61,20.56,20.57,23392.0
2019-10-11 12:00:00,20.57,20.57,20.54,20.56,19748.0,20.57,20.57,20.54,20.56,19748.0
2019-10-11 12:05:00,20.56,20.56,20.51,20.51,16368.0,20.56,20.56,20.51,20.51,16368.0
2019-10-11 12:10:00,20.52,20.58,20.52,20.57,61204.0,20.52,20.58,20.52,20.57,61204.0
2019-10-11 12:15:00,20.57,20.57,20.54,20.54,40520.0,20.57,20.57,20.54,20.54,40520.0
2019-10-11 12:20:00,20.55,20.58,20.54,20.57,22188.0,20.55,20.58,20.54,20.57,22188.0
2019-10-11 12:25:00,20.57,20.57,20.56,20.56,12048.0,20.57,20.57,20.56,20.56,12048.0
2019-10-11 12:30:00,20.56,20.56,20.45,20.5,69452.0,20.56,20.56,20.45,20.5,69452.0
2019-10-11 12:35:00,20.5,20.51,20.49,20.49,10340.0,20.5,20.51,20.49,20.49,10340.0
2019-10-11 12:40:00,20.48,20.5,20.47,20.49,3200.0,20.48,20.5,20.47,20.49,3200.0
2019-10-11 12:45:00,20.48,20.51,20.48,20.51,10800.0,20.48,20.51,20.48,20.51,10800.0
2019-10-11 12:50:00,20.5,20.54,20.5,20.53,43360.0,20.5,20.54,20.5,20.53,43360.0
2019-10-11 12:55:00,20.53,20.55,20.53,20.55,4400.0,20.53,20.55,20.53,20.55,4400.0
2019-10-11 13:00:00,20.54,20.55,20.5,20.5,9068.0,20.54,20.55,20.5,20.5,9068.0
2019-10-11 13:05:00,20.5,20.53,20.5,20.52,19948.0,20.5,20.53,20.5,20.52,19948.0
2019-10-11 13:10:00,20.52,20.53,20.49,20.5,9364.0,20.52,20.53,20.49,20.5,9364.0
2019-10-11 13:15:00,20.5,20.51,20.5,20.5,14620.0,20.5,20.51,20.5,20.5,14620.0
2019-10-11 13:20:00,20.49,20.51,20.49,20.5,10260.0,20.49,20.51,20.49,20.5,10260.0
2019-10-11 13:25:00,20.5,20.55,20.5,20.5,49112.0,20.5,20.55,20.5,20.5,49112.0
2019-10-11 13:30:00,20.49,20.5,20.48,20.5,10128.0,20.49,20.5,20.48,20.5,10128.0
2019-10-11 13:35:00,20.5,20.5,20.49,20.5,4000.0,20.5,20.5,20.49,20.5,4000.0
2019-10-11 13:40:00,20.5,20.5,20.49,20.5,11008.0,20.5,20.5,20.49,20.5,11008.0
2019-10-11 13:45:00,20.5,20.5,20.48,20.5,10000.0,20.5,20.5,20.48,20.5,10000.0
2019-10-11 13:50:00,20.5,20.51,20.48,20.48,15312.0,20.5,20.51,20.48,20.48,15312.0
2019-10-11 13:55:00,20.48,20.5,20.48,20.48,11884.0,20.48,20.5,20.48,20.48,11884.0
2019-10-11 14:00:00,20.48,20.48,20.47,20.48,11308.0,20.48,20.48,20.47,20.48,11308.0
2019-10-11 14:05:00,20.48,20.5,20.48,20.5,8812.0,20.48,20.5,20.48,20.5,8812.0
2019-10-11 14:10:00,20.5,20.51,20.47,20.48,13960.0,20.5,20.51,20.47,20.48,13960.0
2019-10-11 14:15:00,20.47,20.49,20.47,20.49,5600.0,20.47,20.49,20.47,20.49,5600.0
2019-10-11 14:20:00,20.49,20.5,20.48,20.5,34060.0,20.49,20.5,20.48,20.5,34060.0
2019-10-11 14:25:00,20.5,20.53,20.5,20.52,50164.0,20.5,20.53,20.5,20.52,50164.0
2019-10-11 14:30:00,20.52,20.52,20.5,20.5,22852.0,20.52,20.52,20.5,20.5,22852.0
2019-10-11 14:35:00,20.5,20.5,20.49,20.5,10384.0,20.5,20.5,20.49,20.5,10384.0
2019-10-11 14:40:00,20.5,20.51,20.48,20.49,42380.0,20.5,20.51,20.48,20.49,42380.0
2019-10-11 14:45:00,20.49,20.51,20.49,20.49,34400.0,20.49,20.51,20.49,20.49,34400.0
2019-10-11 14:50:00,20.47,20.5,20.47,20.5,27768.0,20.47,20.5,20.47,20.5,27768.0
2019-10-11 14:55:00,20.5,20.5,20.48,20.5,19700.0,20.5,20.5,20.48,20.5,19700.0
2019-10-11 15:00:00,20.49,20.49,20.46,20.47,16536.0,20.49,20.49,20.46,20.47,16536.0
2019-10-11 15:05:00,20.48,20.49,20.47,20.49,15448.0,20.48,20.49,20.47,20.49,15448.0
2019-10-11 15:10:00,20.48,20.5,20.48,20.5,16168.0,20.48,20.5,20.48,20.5,16168.0
2019-10-11 15:15:00,20.5,20.5,20.49,20.49,17616.0,20.5,20.5,20.49,20.49,17616.0
2019-10-11 15:20:00,20.48,20.49,20.48,20.49,22580.0,20.48,20.49,20.48,20.49,22580.0
2019-10-11 15:25:00,20.49,20.49,20.48,20.49,19524.0,20.49,20.49,20.48,20.49,19524.0
2019-10-11 15:30:00,20.5,20.5,20.46,20.5,35160.0,20.5,20.5,20.46,20.5,35160.0
2019-10-11 15:35:00,20.5,20.51,20.46,20.5,79720.0,20.5,20.51,20.46,20.5,79720.0
2019-10-11 15:40:00,20.5,20.51,20.43,20.43,61348.0,20.5,20.51,20.43,20.43,61348.0
2019-10-11 15:45:00,20.42,20.43,20.38,20.39,93652.0,20.42,20.43,20.38,20.39,93652.0
2019-10-11 15:50:00,20.39,20.41,20.36,20.36,59696.0,20.39,20.41,20.36,20.36,59696.0
2019-10-11 15:55:00,20.36,20.36,20.34,20.35,135440.0,20.36,20.36,20.34,20.35,135440.0
2019-10-14 09:30:00,20.35,20.43,20.35,20.4,30452.0,20.35,20.43,20.35,20.4,30452.0
2019-10-14 09:35:00,20.4,20.4,20.36,20.38,6684.0,20.4,20.4,20.36,20.38,6684.0
2019-10-14 09:40:00,20.37,20.38,20.35,20.35,8260.0,20.37,20.38,20.35,20.35,8260.0
2019-10-14 09:45:00,20.34,20.35,20.33,20.35,10716.0,20.34,20.35,20.33,20.35,10716.0
2019-10-14 09:50:00,20.36,20.37,20.35,20.35,7544.0,20.36,20.37,20.35,20.35,7544.0
2019-10-14 09:55:00,20.36,20.39,20.35,20.39,18872.0,20.36,20.39,20.35,20.39,18872.0
2019-10-14 10:00:00,20.38,20.42,20.38,20.41,20316.0,20.38,20.42,20.38,20.41,20316.0
2019-10-14 10:05:00,20.42,20.47,20.42,20.42,22300.0,20.42,20.47,20.42,20.42,22300.0
2019-10-14 10:10:00,20.43,20.44,20.42,20.43,14600.0,20.43,20.44,20.42,20.43,14600.0
2019-10-14 10:15:00,20.42,20.43,20.4,20.4,10400.0,20.42,20.43,20.4,20.4,10400.0
2019-10-14 10:20:00,20.41,20.41,20.39,20.39,8000.0,20.41,20.41,20.39,20.39,8000.0
2019-10-14 10:25:00,20.4,20.42,20.38,20.42,10100.0,20.4,20.42,20.38,20.42,10100.0
2019-10-14 10:30:00,20.43,20.46,20.43,20.44,11704.0,20.43,20.46,20.43,20.44,11704.0
2019-10-14 10:35:00,20.43,20.47,20.43,20.47,6344.0,20.43,20.47,20.43,20.47,6344.0
2019-10-14 10:40:00,20.48,20.5,20.47,20.5,11000.0,20.48,20.5,20.47,20.5,11000.0
2019-10-14 10:45:00,20.5,20.52,20.5,20.51,13364.0,20.5,20.52,20.5,20.51,13364.0
2019-10-14 10:50:00,20.5,20.51,20.48,20.49,9196.0,20.5,20.51,20.48,20.49,9196.0
2019-10-14 10:55:00,20.5,20.5,20.49,20.5,36488.0,20.5,20.5,20.49,20.5,36488.0
2019-10-14 11:00:00,20.52,20.52,20.46,20.46,19112.0,20.52,20.52,20.46,20.46,19112.0
2019-10-14 11:05:00,20.46,20.48,20.45,20.48,10880.0,20.46,20.48,20.45,20.48,10880.0
2019-10-14 11:10:00,20.48,20.49,20.46,20.48,14476.0,20.48,20.49,20.46,20.48,14476.0
2019-10-14 11:15:00,20.47,20.48,20.44,20.45,15080.0,20.47,20.48,20.44,20.45,15080.0
2019-10-14 11:20:00,20.43,20.43,20.42,20.43,8180.0,20.43,20.43,20.42,20.43,8180.0
2019-10-14 11:25:00,20.42,20.43,20.4,20.41,10044.0,20.42,20.43,20.4,20.41,10044.0
2019-10-14 11:30:00,20.4,20.41,20.4,20.41,7184.0,20.4,20.41,20.4,20.41,7184.0
2019-10-14 11:35:00,20.4,20.41,20.37,20.39,18000.0,20.4,20.41,20.37,20.39,18000.0
2019-10-14 11:40:00,20.39,20.39,20.37,20.37,14840.0,20.39,20.39,20.37,20.37,14840.0
2019-10-14 11:45:00,20.38,20.4,20.38,20.4,9028.0,20.38,20.4,20.38,20.4,9028.0
2019-10-14 11:50:00,20.4,20.42,20.4,20.42,18020.0,20.4,20.42,20.4,20.42,18020.0
2019-10-14 11:55:00,20.43,20.43,20.39,20.41,25240.0,20.43,20.43,20.39,20.41,25240.0
2019-10-14 12:00:00,20.42,20.42,20.38,20.39,40760.0,20.42,20.42,20.38,20.39,40760.0
2019-10-14 12:05:00,20.39,20.41,20.38,20.41,41388.0,20.39,20.41,20.38,20.41,41388.0
2019-10-14 12:10:00,20.4,20.4,20.37,20.37,40060.0,20.4,20.4,20.37,20.37,40060.0
2019-10-14 12:15:00,20.38,20.4,20.38,20.39,35132.0,20.38,20.4,20.38,20.39,35132.0
2019-10-14 12:20:00,20.39,20.39,20.37,20.37,32360.0,20.39,20.39,20.37,20.37,32360.0
2019-10-14 12:25:00,20.38,20.38,20.34,20.34,24260.0,20.38,20.38,20.34,20.34,24260.0
2019-10-14 12:30:00,20.35,20.36,20.35,20.36,37700.0,20.35,20.36,20.35,20.36,37700.0
2019-10-14 12:35:00,20.37,20.39,20.36,20.38,43744.0,20.37,20.39,20.36,20.38,43744.0
2019-10-14 12:40:00,20.38,20.39,20.38,20.38,16656.0,20.38,20.39,20.38,20.38,16656.0
2019-10-14 12:45:00,20.38,20.4,20.38,20.4,12012.0,20.38,20.4,20.38,20.4,12012.0
2019-10-14 12:50:00,20.4,20.4,20.39,20.4,50656.0,20.4,20.4,20.39,20.4,50656.0
2019-10-14 12:55:00,20.4,20.41,20.4,20.4,18812.0,20.4,20.41,20.4,20.4,18812.0
2019-10-14 13:00:00,20.42,20.46,20.41,20.46,145296.0,20.42,20.46,20.41,20.46,145296.0
2019-10-14 13:05:00,20.46,20.47,20.45,20.47,13372.0,20.46,20.47,20.45,20.47,13372.0
2019-10-14 13:10:00,20.47,20.48,20.47,20.47,55752.0,20.47,20.48,20.47,20.47,55752.0
2019-10-14 13:15:00,20.47,20.47,20.46,20.47,23996.0,20.47,20.47,20.46,20.47,23996.0
2019-10-14 13:20:00,20.46,20.47,20.45,20.45,13136.0,20.46,20.47,20.45,20.45,13136.0
2019-10-14 13:25:00,20.45,20.46,20.44,20.45,8852.0,20.45,20.46,20.44,20.45,8852.0
2019-10-14 13:30:00,20.44,20.44,20.42,20.42,4800.0,20.44,20.44,20.42,20.42,4800.0
2019-10-14 13:35:00,20.43,20.43,20.4,20.4,14400.0,20.43,20.43,20.4,20.4,14400.0
2019-10-14 13:40:00,20.4,20.43,20.4,20.43,56372.0,20.4,20.43,20.4,20.43,56372.0
2019-10-14 13:45:00,20.42,20.44,20.42,20.43,31040.0,20.42,20.44,20.42,20.43,31040.0
2019-10-14 13:50:00,20.44,20.44,20.4,20.41,11200.0,20.44,20.44,20.4,20.41,11200.0
2019-10-14 13:55:00,20.4,20.41,20.4,20.41,8800.0,20.4,20.41,20.4,20.41,8800.0
2019-10-14 14:00:00,20.42,20.42,20.4,20.41,10088.0,20.42,20.42,20.4,20.41,10088.0
2019-10-14 14:05:00,20.41,20.42,20.41,20.42,9216.0,20.41,20.42,20.41,20.42,9216.0
2019-10-14 14:10:00,20.42,20.45,20.42,20.45,53300.0,20.42,20.45,20.42,20.45,53300.0
2019-10-14 14:15:00,20.45,20.45,20.44,20.44,52040.0,20.45,20.45,20.44,20.44,52040.0
2019-10-14 14:20:00,20.44,20.44,20.42,20.43,10000.0,20.44,20.44,20.42,20.43,10000.0
2019-10-14 14:25:00,20.43,20.43,20.43,20.43,11200.0,20.43,20.43,20.43,20.43,11200.0
2019-10-14 14:30:00,20.43,20.44,20.42,20.44,14100.0,20.43,20.44,20.42,20.44,14100.0
2019-10-14 14:35:00,20.44,20.44,20.43,20.43,8304.0,20.44,20.44,20.43,20.43,8304.0
2019-10-14 14:40:00,20.43,20.44,20.43,20.43,10620.0,20.43,20.44,20.43,20.43,10620.0
2019-10-14 14:45:00,20.43,20.45,20.43,20.45,10800.0,20.43,20.45,20.43,20.45,10800.0
2019-10-14 14:50:00,20.45,20.45,20.44,20.45,23720.0,20.45,20.45,20.44,20.45,23720.0
2019-10-14 14:55:00,20.45,20.45,20.44,20.44,24360.0,20.45,20.45,20.44,20.44,24360.0
2019-10-14 15:00:00,20.44,20.45,20.42,20.42,15876.0,20.44,20.45,20.42,20.42,15876.0
2019-10-14 15:05:00,20.42,20.44,20.42,20.43,18356.0,20.42,20.44,20.42,20.43,18356.0
2019-10-14 15:10:00,20.43,20.44,20.43,20.44,8468.0,20.43,20.44,20.43,20.44,8468.0
2019-10-14 15:15:00,20.43,20.44,20.43,20.44,6100.0,20.43,20.44,20.43,20.44,6100.0
2019-10-14 15:20:00,20.44,20.45,20.43,20.45,30548.0,20.44,20.45,20.43,20.45,30548.0
2019-10-14 15:25:00,20.45,20.45,20.43,20.43,33076.0,20.45,20.45,20.43,20.43,33076.0
2019-10-14 15:30:00,20.43,20.43,20.41,20.42,33324.0,20.43,20.43,20.41,20.42,33324.0
2019-10-14 15:35:00,20.41,20.42,20.41,20.41,29508.0,20.41,20.42,20.41,20.41,29508.0
2019-10-14 15:40:00,20.41,20.42,20.41,20.42,28000.0,20.41,20.42,20.41,20.42,28000.0
2019-10-14 15:45:00,20.42,20.42,20.41,20.41,22732.0,20.42,20.42,20.41,20.41,22732.0
2019-10-14 15:50:00,20.41,20.43,20.41,20.43,39588.0,20.41,20.43,20.41,20.43,39588.0
2019-10-14 15:55:00,20.42,20.43,20.4,20.42,86912.0,20.42,20.43,20.4,20.42,86912.0
2019-10-15 09:30:00,20.49,20.62,20.49,20.57,60104.0,20.49,20.62,20.49,20.57,60104.0
2019-10-15 09:35:00,20.55,20.55,20.5,20.52,13200.0,20.55,20.55,20.5,20.52,13200.0
2019-10-15 09:40:00,20.53,20.56,20.51,20.52,27340.0,20.53,20.56,20.51,20.52,27340.0
2019-10-15 09:45:00,20.52,20.52,20.47,20.47,7364.0,20.52,20.52,20.47,20.47,7364.0
2019-10-15 09:50:00,20.46,20.47,20.46,20.47,14956.0,20.46,20.47,20.46,20.47,14956.0
2019-10-15 09:55:00,20.46,20.5,20.45,20.49,11800.0,20.46,20.5,20.45,20.49,11800.0
2019-10-15 10:00:00,20.48,20.51,20.48,20.49,21204.0,20.48,20.51,20.48,20.49,21204.0
2019-10-15 10:05:00,20.49,20.5,20.47,20.49,19488.0,20.49,20.5,20.47,20.49,19488.0
2019-10-15 10:10:00,20.49,20.5,20.49,20.5,7092.0,20.49,20.5,20.49,20.5,7092.0
2019-10-15 10:15:00,20.5,20.51,20.48,20.48,18240.0,20.5,20.51,20.48,20.48,18240.0
2019-10-15 10:20:00,20.48,20.48,20.47,20.48,7956.0,20.48,20.48,20.47,20.48,7956.0
2019-10-15 10:25:00,20.49,20.49,20.47,20.48,8332.0,20.49,20.49,20.47,20.48,8332.0
2019-10-15 10:30:00,20.48,20.49,20.46,20.48,12040.0,20.48,20.49,20.46,20.48,12040.0
2019-10-15 10:35:00,20.48,20.49,20.47,20.48,23052.0,20.48,20.49,20.47,20.48,23052.0
2019-10-15 10:40:00,20.48,20.49,20.47,20.48,13600.0,20.48,20.49,20.47,20.48,13600.0
2019-10-15 10:45:00,20.48,20.48,20.44,20.44,21968.0,20.48,20.48,20.44,20.44,21968.0
2019-10-15 10:50:00,20.44,20.45,20.43,20.44,19388.0,20.44,20.45,20.43,20.44,19388.0
2019-10-15 10:55:00,20.44,20.46,20.44,20.46,12100.0,20.44,20.46,20.44,20.46,12100.0
2019-10-15 11:00:00,20.46,20.47,20.45,20.45,22304.0,20.46,20.47,20.45,20.45,22304.0
2019-10-15 11:05:00,20.45,20.47,20.45,20.47,7864.0,20.45,20.47,20.45,20.47,7864.0
2019-10-15 11:10:00,20.47,20.48,20.45,20.45,41952.0,20.47,20.48,20.45,20.45,41952.0
2019-10-15 11:15:00,20.45,20.46,20.44,20.45,18024.0,20.45,20.46,20.44,20.45,18024.0
2019-10-15 11:20:00,20.44,20.45,20.43,20.43,27844.0,20.44,20.45,20.43,20.43,27844.0
2019-10-15 11:25:00,20.43,20.44,20.41,20.43,44656.0,20.43,20.44,20.41,20.43,44656.0
2019-10-15 11:30:00,20.44,20.45,20.43,20.44,2400.0,20.44,20.45,20.43,20.44,2400.0
2019-10-15 11:35:00,20.43,20.44,20.42,20.42,12584.0,20.43,20.44,20.42,20.42,12584.0
2019-10-15 11:40:00,20.42,20.43,20.42,20.43,6000.0,20.42,20.43,20.42,20.43,6000.0
2019-10-15 11:45:00,20.43,20.44,20.43,20.44,11208.0,20.43,20.44,20.43,20.44,11208.0
2019-10-15 11:50:00,20.44,20.46,20.43,20.45,37320.0,20.44,20.46,20.43,20.45,37320.0
2019-10-15 11:55:00,20.45,20.46,20.44,20.45,12000.0,20.45,20.46,20.44,20.45,12000.0
2019-10-15 12:00:00,20.45,20.47,20.45,20.46,57272.0,20.45,20.47,20.45,20.46,57272.0
2019-10-15 12:05:00,20.47,20.47,20.46,20.47,41452.0,20.47,20.47,20.46,20.47,41452.0
2019-10-15 12:10:00,20.47,20.48,20.47,20.48,9264.0,20.47,20.48,20.47,20.48,9264.0
2019-10-15 12:15:00,20.47,20.48,20.45,20.45,48412.0,20.47,20.48,20.45,20.45,48412.0
2019-10-15 12:20:00,20.45,20.45,20.43,20.43,36488.0,20.45,20.45,20.43,20.43,36488.0
2019-10-15 12:25:00,20.44,20.44,20.41,20.42,13856.0,20.44,20.44,20.41,20.42,13856.0
2019-10-15 12:30:00,20.42,20.43,20.42,20.42,9848.0,20.42,20.43,20.42,20.42,9848.0
2019-10-15 12:35:00,20.42,20.43,20.42,20.42,13012.0,20.42,20.43,20.42,20.42,13012.0
2019-10-15 12:40:00,20.42,20.43,20.4,20.4,13284.0,20.42,20.43,20.4,20.4,13284.0
2019-10-15 12:45:00,20.4,20.41,20.39,20.39,44892.0,20.4,20.41,20.39,20.39,44892.0
2019-10-15 12:50:00,20.39,20.41,20.39,20.41,41412.0,20.39,20.41,20.39,20.41,41412.0
2019-10-15 12:55:00,20.41,20.42,20.41,20.42,6400.0,20.41,20.42,20.41,20.42,6400.0
2019-10-15 13:00:00,20.42,20.43,20.42,20.43,15952.0,20.42,20.43,20.42,20.43,15952.0
2019-10-15 13:05:00,20.42,20.44,20.42,20.44,77048.0,20.42,20.44,20.42,20.44,77048.0
2019-10-15 13:10:00,20.45,20.46,20.45,20.45,39040.0,20.45,20.46,20.45,20.45,39040.0
2019-10-15 13:15:00,20.45,20.45,20.44,20.44,19108.0,20.45,20.45,20.44,20.44,19108.0
2019-10-15 13:20:00,20.44,20.45,20.42,20.42,40248.0,20.44,20.45,20.42,20.42,40248.0
2019-10-15 13:25:00,20.42,20.46,20.42,20.44,226340.0,20.42,20.46,20.42,20.44,226340.0
2019-10-15 13:30:00,20.44,20.47,20.43,20.47,29652.0,20.44,20.47,20.43,20.47,29652.0
2019-10-15 13:35:00,20.47,20.47,20.46,20.46,26736.0,20.47,20.47,20.46,20.46,26736.0
2019-10-15 13:40:00,20.46,20.46,20.45,20.46,17592.0,20.46,20.46,20.45,20.46,17592.0
2019-10-15 13:45:00,20.46,20.47,20.46,20.46,33756.0,20.46,20.47,20.46,20.46,33756.0
2019-10-15 13:50:00,20.46,20.47,20.45,20.47,27540.0,20.46,20.47,20.45,20.47,27540.0
2019-10-15 13:55:00,20.48,20.48,20.47,20.47,23200.0,20.48,20.48,20.47,20.47,23200.0
2019-10-15 14:00:00,20.47,20.48,20.47,20.48,15200.0,20.47,20.48,20.47,20.48,15200.0
2019-10-15 14:05:00,20.47,20.48,20.47,20.47,19388.0,20.47,20.48,20.47,20.47,19388.0
2019-10-15 14:10:00,20.47,20.48,20.46,20.46,23984.0,20.47,20.48,20.46,20.46,23984.0
2019-10-15 14:15:00,20.46,20.47,20.46,20.46,8000.0,20.46,20.47,20.46,20.46,8000.0
2019-10-15 14:20:00,20.45,20.47,20.45,20.46,20772.0,20.45,20.47,20.45,20.46,20772.0
2019-10-15 14:25:00,20.46,20.46,20.45,20.45,17548.0,20.46,20.46,20.45,20.45,17548.0
2019-10-15 14:30:00,20.46,20.46,20.45,20.45,21164.0,20.46,20.46,20.45,20.45,21164.0
2019-10-15 14:35:00,20.46,20.46,20.44,20.45,13384.0,20.46,20.46,20.44,20.45,13384.0
2019-10-15 14:40:00,20.45,20.45,20.45,20.45,13188.0,20.45,20.45,20.45,20.45,13188.0
2019-10-15 14:45:00,20.45,20.45,20.44,20.45,8988.0,20.45,20.45,20.44,20.45,8988.0
2019-10-15 14:50:00,20.45,20.45,20.42,20.43,16748.0,20.45,20.45,20.42,20.43,16748.0
2019-10-15 14:55:00,20.43,20.43,20.4,20.41,21964.0,20.43,20.43,20.4,20.41,21964.0
2019-10-15 15:00:00,20.41,20.41,20.39,20.39,10436.0,20.41,20.41,20.39,20.39,10436.0
2019-10-15 15:05:00,20.4,20.41,20.39,20.39,13524.0,20.4,20.41,20.39,20.39,13524.0
2019-10-15 15:10:00,20.39,20.39,20.39,20.39,9416.0,20.39,20.39,20.39,20.39,9416.0
2019-10-15 15:15:00,20.39,20.39,20.38,20.38,15120.0,20.39,20.39,20.38,20.38,15120.0
2019-10-15 15:20:00,20.39,20.39,20.38,20.39,13912.0,20.39,20.39,20.38,20.39,13912.0
2019-10-15 15:25:00,20.39,20.42,20.38,20.41,78932.0,20.39,20.42,20.38,20.41,78932.0
2019-10-15 15:30:00,20.41,20.46,20.4,20.45,130172.0,20.41,20.46,20.4,20.45,130172.0
2019-10-15 15:35:00,20.45,20.45,20.44,20.45,56224.0,20.45,20.45,20.44,20.45,56224.0
2019-10-15 15:40:00,20.45,20.46,20.45,20.46,86000.0,20.45,20.46,20.45,20.46,86000.0
2019-10-15 15:45:00,20.46,20.46,20.45,20.45,84872.0,20.46,20.46,20.45,20.45,84872.0
2019-10-15 15:50:00,20.46,20.46,20.43,20.43,118720.0,20.46,20.46,20.43,20.43,118720.0
2019-10-15 15:55:00,20.43,20.44,20.42,20.43,189812.0,20.43,20.44,20.42,20.43,189812.0
2019-10-16 09:30:00,20.43,20.43,20.32,20.32,33932.0,20.43,20.43,20.32,20.32,33932.0
2019-10-16 09:35:00,20.3,20.36,20.3,20.31,23596.0,20.3,20.36,20.3,20.31,23596.0
2019-10-16 09:40:00,20.3,20.3,20.23,20.25,40584.0,20.3,20.3,20.23,20.25,40584.0
2019-10-16 09:45:00,20.25,20.25,20.2,20.23,123752.0,20.25,20.25,20.2,20.23,123752.0
2019-10-16 09:50:00,20.21,20.22,20.18,20.22,13768.0,20.21,20.22,20.18,20.22,13768.0
2019-10-16 09:55:00,20.2,20.2,20.18,20.18,2800.0,20.2,20.2,20.18,20.18,2800.0
2019-10-16 10:00:00,20.19,20.21,20.17,20.17,25232.0,20.19,20.21,20.17,20.17,25232.0
2019-10-16 10:05:00,20.18,20.18,20.17,20.18,16816.0,20.18,20.18,20.17,20.18,16816.0
2019-10-16 10:10:00,20.18,20.21,20.18,20.18,23600.0,20.18,20.21,20.18,20.18,23600.0
2019-10-16 10:15:00,20.2,20.21,20.18,20.2,70320.0,20.2,20.21,20.18,20.2,70320.0
2019-10-16 10:20:00,20.19,20.21,20.19,20.2,13600.0,20.19,20.21,20.19,20.2,13600.0
2019-10-16 10:25:00,20.2,20.22,20.2,20.22,18500.0,20.2,20.22,20.2,20.22,18500.0
2019-10-16 10:30:00,20.22,20.23,20.21,20.21,54240.0,20.22,20.23,20.21,20.21,54240.0
2019-10-16 10:35:00,20.22,20.24,20.22,20.24,45012.0,20.22,20.24,20.22,20.24,45012.0
2019-10-16 10:40:00,20.25,20.25,20.25,20.25,4736.0,20.25,20.25,20.25,20.25,4736.0
2019-10-16 10:45:00,20.25,20.27,20.24,20.27,36000.0,20.25,20.27,20.24,20.27,36000.0
2019-10-16 10:50:00,20.27,20.3,20.27,20.29,41600.0,20.27,20.3,20.27,20.29,41600.0
2019-10-16 10:55:00,20.29,20.3,20.29,20.3,4400.0,20.29,20.3,20.29,20.3,4400.0
2019-10-16 11:00:00,20.3,20.33,20.3,20.32,3928.0,20.3,20.33,20.3,20.32,3928.0
2019-10-16 11:05:00,20.32,20.36,20.32,20.35,104160.0,20.32,20.36,20.32,20.35,104160.0
2019-10-16 11:10:00,20.36,20.36,20.34,20.35,52596.0,20.36,20.36,20.34,20.35,52596.0
2019-10-16 11:15:00,20.35,20.35,20.29,20.32,74976.0,20.35,20.35,20.29,20.32,74976.0
2019-10-16 11:20:00,20.32,20.33,20.31,20.32,23048.0,20.32,20.33,20.31,20.32,23048.0
2019-10-16 11:25:00,20.32,20.32,20.3,20.3,17204.0,20.32,20.32,20.3,20.3,17204.0
2019-10-16 11:30:00,20.31,20.31,20.28,20.29,18800.0,20.31,20.31,20.28,20.29,18800.0
2019-10-16 11:35:00,20.3,20.31,20.3,20.31,10232.0,20.3,20.31,20.3,20.31,10232.0
2019-10-16 11:40:00,20.31,20.32,20.3,20.3,11224.0,20.31,20.32,20.3,20.3,11224.0
2019-10-16 11:45:00,20.31,20.35,20.3,20.35,41396.0,20.31,20.35,20.3,20.35,41396.0
2019-10-16 11:50:00,20.35,20.35,20.33,20.33,11060.0,20.35,20.35,20.33,20.33,11060.0
2019-10-16 11:55:00,20.33,20.34,20.33,20.34,13748.0,20.33,20.34,20.33,20.34,13748.0
2019-10-16 12:00:00,20.34,20.34,20.33,20.33,31444.0,20.34,20.34,20.33,20.33,31444.0
2019-10-16 12:05:00,20.33,20.35,20.33,20.34,25176.0,20.33,20.35,20.33,20.34,25176.0
2019-10-16 12:10:00,20.34,20.34,20.33,20.33,11120.0,20.34,20.34,20.33,20.33,11120.0
2019-10-16 12:15:00,20.33,20.33,20.33,20.33,6100.0,20.33,20.33,20.33,20.33,6100.0
2019-10-16 12:20:00,20.33,20.33,20.31,20.31,24240.0,20.33,20.33,20.31,20.31,24240.0
2019-10-16 12:25:00,20.31,20.32,20.31,20.31,6068.0,20.31,20.32,20.31,20.31,6068.0
2019-10-16 12:30:00,20.32,20.32,20.31,20.32,42152.0,20.32,20.32,20.31,20.32,42152.0
2019-10-16 12:35:00,20.32,20.32,20.31,20.32,3600.0,20.32,20.32,20.31,20.32,3600.0
2019-10-16 12:40:00,20.32,20.34,20.31,20.32,27072.0,20.32,20.34,20.31,20.32,27072.0
2019-10-16 12:45:00,20.33,20.33,20.3,20.33,195712.0,20.33,20.33,20.3,20.33,195712.0
2019-10-16 12:50:00,20.34,20.36,20.33,20.36,16828.0,20.34,20.36,20.33,20.36,16828.0
2019-10-16 12:55:00,20.36,20.36,20.34,20.34,30808.0,20.36,20.36,20.34,20.34,30808.0
2019-10-16 13:00:00,20.35,20.36,20.34,20.35,31332.0,20.35,20.36,20.34,20.35,31332.0
2019-10-16 13:05:00,20.35,20.35,20.34,20.34,11660.0,20.35,20.35,20.34,20.34,11660.0
2019-10-16 13:10:00,20.34,20.34,20.32,20.33,19724.0,20.34,20.34,20.32,20.33,19724.0
2019-10-16 13:15:00,20.32,20.32,20.31,20.31,6400.0,20.32,20.32,20.31,20.31,6400.0
2019-10-16 13:20:00,20.32,20.32,20.31,20.32,24860.0,20.32,20.32,20.31,20.32,24860.0
2019-10-16 13:25:00,20.31,20.31,20.3,20.31,8248.0,20.31,20.31,20.3,20.31,8248.0
2019-10-16 13:30:00,20.31,20.31,20.3,20.31,16872.0,20.31,20.31,20.3,20.31,16872.0
2019-10-16 13:35:00,20.31,20.32,20.31,20.31,10240.0,20.31,20.32,20.31,20.31,10240.0
2019-10-16 13:40:00,20.31,20.33,20.31,20.32,18840.0,20.31,20.33,20.31,20.32,18840.0
2019-10-16 13:45:00,20.32,20.32,20.31,20.32,19064.0,20.32,20.32,20.31,20.32,19064.0
2019-10-16 13:50:00,20.31,20.32,20.31,20.31,13752.0,20.31,20.32,20.31,20.31,13752.0
2019-10-16 13:55:00,20.31,20.32,20.3,20.32,11420.0,20.31,20.32,20.3,20.32,11420.0
2019-10-16 14:00:00,20.32,20.33,20.32,20.33,18380.0,20.32,20.33,20.32,20.33,18380.0
2019-10-16 14:05:00,20.33,20.35,20.33,20.34,19396.0,20.33,20.35,20.33,20.34,19396.0
2019-10-16 14:10:00,20.34,20.34,20.33,20.34,29760.0,20.34,20.34,20.33,20.34,29760.0
2019-10-16 14:15:00,20.34,20.34,20.31,20.32,4200.0,20.34,20.34,20.31,20.32,4200.0
2019-10-16 14:20:00,20.32,20.32,20.31,20.31,28744.0,20.32,20.32,20.31,20.31,28744.0
2019-10-16 14:25:00,20.31,20.32,20.31,20.31,87136.0,20.31,20.32,20.31,20.31,87136.0
2019-10-16 14:30:00,20.31,20.36,20.31,20.35,162704.0,20.31,20.36,20.31,20.35,162704.0
2019-10-16 14:35:00,20.35,20.39,20.34,20.34,143744.0,20.35,20.39,20.34,20.34,143744.0
2019-10-16 14:40:00,20.34,20.35,20.33,20.34,26172.0,20.34,20.35,20.33,20.34,26172.0
2019-10-16 14:45:00,20.34,20.34,20.33,20.34,29100.0,20.34,20.34,20.33,20.34,29100.0
2019-10-16 14:50:00,20.34,20.34,20.33,20.34,31816.0,20.34,20.34,20.33,20.34,31816.0
2019-10-16 14:55:00,20.34,20.34,20.33,20.33,17576.0,20.34,20.34,20.33,20.33,17576.0
2019-10-16 15:00:00,20.34,20.34,20.33,20.33,15184.0,20.34,20.34,20.33,20.33,15184.0
2019-10-16 15:05:00,20.33,20.33,20.32,20.32,8540.0,20.33,20.33,20.32,20.32,8540.0
2019-10-16 15:10:00,20.32,20.34,20.32,20.34,13516.0,20.32,20.34,20.32,20.34,13516.0
2019-10-16 15:15:00,20.33,20.34,20.31,20.32,22472.0,20.33,20.34,20.31,20.32,22472.0
2019-10-16 15:20:00,20.32,20.33,20.32,20.32,23852.0,20.32,20.33,20.32,20.32,23852.0
2019-10-16 15:25:00,20.32,20.32,20.32,20.32,20080.0,20.32,20.32,20.32,20.32,20080.0
2019-10-16 15:30:00,20.32,20.33,20.31,20.31,33624.0,20.32,20.33,20.31,20.31,33624.0
2019-10-16 15:35:00,20.31,20.32,20.31,20.32,36788.0,20.31,20.32,20.31,20.32,36788.0
2019-10-16 15:40:00,20.32,20.34,20.32,20.32,39852.0,20.32,20.34,20.32,20.32,39852.0
2019-10-16 15:45:00,20.32,20.33,20.31,20.32,37648.0,20.32,20.33,20.31,20.32,37648.0
2019-10-16 15:50:00,20.32,20.34,20.32,20.34,49620.0,20.32,20.34,20.32,20.34,49620.0
2019-10-16 15:55:00,20.34,20.35,20.34,20.34,180764.0,20.34,20.35,20.34,20.34,180764.0
2019-10-17 09:30:00,20.48,20.5,20.41,20.5,49236.0,20.48,20.5,20.41,20.5,49236.0
2019-10-17 09:35:00,20.47,20.47,20.42,20.47,19964.0,20.47,20.47,20.42,20.47,19964.0
2019-10-17 09:40:00,20.46,20.51,20.46,20.47,7440.0,20.46,20.51,20.46,20.47,7440.0
2019-10-17 09:45:00,20.49,20.49,20.46,20.48,8116.0,20.49,20.49,20.46,20.48,8116.0
2019-10-17 09:50:00,20.46,20.48,20.44,20.44,26128.0,20.46,20.48,20.44,20.44,26128.0
2019-10-17 09:55:00,20.44,20.47,20.44,20.46,66432.0,20.44,20.47,20.44,20.46,66432.0
2019-10-17 10:00:00,20.46,20.46,20.43,20.43,46724.0,20.46,20.46,20.43,20.43,46724.0
2019-10-17 10:05:00,20.44,20.44,20.4,20.42,152880.0,20.44,20.44,20.4,20.42,152880.0
2019-10-17 10:10:00,20.43,20.44,20.41,20.43,18840.0,20.43,20.44,20.41,20.43,18840.0
2019-10-17 10:15:00,20.43,20.45,20.43,20.43,24428.0,20.43,20.45,20.43,20.43,24428.0
2019-10-17 10:20:00,20.43,20.43,20.41,20.41,8036.0,20.43,20.43,20.41,20.41,8036.0
2019-10-17 10:25:00,20.41,20.42,20.38,20.39,11600.0,20.41,20.42,20.38,20.39,11600.0
2019-10-17 10:30:00,20.39,20.39,20.37,20.38,10012.0,20.39,20.39,20.37,20.38,10012.0
2019-10-17 10:35:00,20.37,20.37,20.35,20.36,9696.0,20.37,20.37,20.35,20.36,9696.0
2019-10-17 10:40:00,20.36,20.36,20.33,20.33,24340.0,20.36,20.36,20.33,20.33,24340.0
2019-10-17 10:45:00,20.34,20.34,20.31,20.31,9560.0,20.34,20.34,20.31,20.31,9560.0
2019-10-17 10:50:00,20.3,20.3,20.28,20.29,16928.0,20.3,20.3,20.28,20.29,16928.0
2019-10-17 10:55:00,20.29,20.35,20.29,20.33,49488.0,20.29,20.35,20.29,20.33,49488.0
2019-10-17 11:00:00,20.33,20.34,20.3,20.32,53792.0,20.33,20.34,20.3,20.32,53792.0
2019-10-17 11:05:00,20.34,20.38,20.33,20.37,65580.0,20.34,20.38,20.33,20.37,65580.0
2019-10-17 11:10:00,20.38,20.39,20.36,20.38,13720.0,20.38,20.39,20.36,20.38,13720.0
2019-10-17 11:15:00,20.38,20.39,20.36,20.36,26456.0,20.38,20.39,20.36,20.36,26456.0
2019-10-17 11:20:00,20.37,20.39,20.36,20.38,13308.0,20.37,20.39,20.36,20.38,13308.0
2019-10-17 11:25:00,20.38,20.38,20.37,20.38,20652.0,20.38,20.38,20.37,20.38,20652.0
2019-10-17 11:30:00,20.38,20.38,20.35,20.36,25952.0,20.38,20.38,20.35,20.36,25952.0
2019-10-17 11:35:00,20.36,20.36,20.33,20.34,47648.0,20.36,20.36,20.33,20.34,47648.0
2019-10-17 11:40:00,20.34,20.36,20.34,20.35,9600.0,20.34,20.36,20.34,20.35,9600.0
2019-10-17 11:45:00,20.35,20.37,20.35,20.36,22196.0,20.35,20.37,20.35,20.36,22196.0
2019-10-17 11:50:00,20.36,20.36,20.33,20.33,10860.0,20.36,20.36,20.33,20.33,10860.0
2019-10-17 11:55:00,20.33,20.34,20.32,20.34,8800.0,20.33,20.34,20.32,20.34,8800.0
2019-10-17 12:00:00,20.34,20.34,20.32,20.33,12556.0,20.34,20.34,20.32,20.33,12556.0
2019-10-17 12:05:00,20.33,20.35,20.33,20.34,52108.0,20.33,20.35,20.33,20.34,52108.0
2019-10-17 12:10:00,20.34,20.35,20.32,20.35,152216.0,20.34,20.35,20.32,20.35,152216.0
2019-10-17 12:15:00,20.35,20.35,20.33,20.34,37856.0,20.35,20.35,20.33,20.34,37856.0
2019-10-17 12:20:00,20.34,20.34,20.31,20.31,35616.0,20.34,20.34,20.31,20.31,35616.0
2019-10-17 12:25:00,20.32,20.34,20.32,20.32,48448.0,20.32,20.34,20.32,20.32,48448.0
2019-10-17 12:30:00,20.32,20.33,20.32,20.32,25424.0,20.32,20.33,20.32,20.32,25424.0
2019-10-17 12:35:00,20.33,20.33,20.33,20.33,38036.0,20.33,20.33,20.33,20.33,38036.0
2019-10-17 12:40:00,20.32,20.34,20.32,20.33,65556.0,20.32,20.34,20.32,20.33,65556.0
2019-10-17 12:45:00,20.34,20.34,20.33,20.34,62156.0,20.34,20.34,20.33,20.34,62156.0
2019-10-17 12:50:00,20.35,20.35,20.33,20.33,20028.0,20.35,20.35,20.33,20.33,20028.0
2019-10-17 12:55:00,20.33,20.33,20.33,20.33,15200.0,20.33,20.33,20.33,20.33,15200.0
2019-10-17 13:00:00,20.33,20.35,20.33,20.35,26056.0,20.33,20.35,20.33,20.35,26056.0
2019-10-17 13:05:00,20.34,20.34,20.32,20.33,12848.0,20.34,20.34,20.32,20.33,12848.0
2019-10-17 13:10:00,20.33,20.34,20.32,20.34,29476.0,20.33,20.34,20.32,20.34,29476.0
2019-10-17 13:15:00,20.34,20.35,20.33,20.34,20000.0,20.34,20.35,20.33,20.34,20000.0
2019-10-17 13:20:00,20.35,20.35,20.33,20.33,15100.0,20.35,20.35,20.33,20.33,15100.0
2019-10-17 13:25:00,20.33,20.34,20.32,20.34,10732.0,20.33,20.34,20.32,20.34,10732.0
2019-10-17 13:30:00,20.34,20.35,20.33,20.33,20476.0,20.34,20.35,20.33,20.33,20476.0
2019-10-17 13:35:00,20.33,20.34,20.33,20.34,20176.0,20.33,20.34,20.33,20.34,20176.0
2019-10-17 13:40:00,20.33,20.39,20.33,20.38,44512.0,20.33,20.39,20.33,20.38,44512.0
2019-10-17 13:45:00,20.37,20.38,20.34,20.35,76424.0,20.37,20.38,20.34,20.35,76424.0
2019-10-17 13:50:00,20.35,20.35,20.33,20.34,130516.0,20.35,20.35,20.33,20.34,130516.0
2019-10-17 13:55:00,20.33,20.34,20.32,20.32,24888.0,20.33,20.34,20.32,20.32,24888.0
2019-10-17 14:00:00,20.32,20.32,20.29,20.3,20408.0,20.32,20.32,20.29,20.3,20408.0
2019-10-17 14:05:00,20.3,20.3,20.29,20.29,10164.0,20.3,20.3,20.29,20.29,10164.0
2019-10-17 14:10:00,20.29,20.3,20.29,20.3,13676.0,20.29,20.3,20.29,20.3,13676.0
2019-10-17 14:15:00,20.3,20.31,20.29,20.31,12184.0,20.3,20.31,20.29,20.31,12184.0
2019-10-17 14:20:00,20.3,20.31,20.29,20.29,26428.0,20.3,20.31,20.29,20.29,26428.0
2019-10-17 14:25:00,20.29,20.3,20.27,20.28,59896.0,20.29,20.3,20.27,20.28,59896.0
2019-10-17 14:30:00,20.28,20.3,20.28,20.29,11108.0,20.28,20.3,20.28,20.29,11108.0
2019-10-17 14:35:00,20.3,20.31,20.29,20.29,34152.0,20.3,20.31,20.29,20.29,34152.0
2019-10-17 14:40:00,20.29,20.29,20.29,20.29,17840.0,20.29,20.29,20.29,20.29,17840.0
2019-10-17 14:45:00,20.29,20.29,20.29,20.29,20176.0,20.29,20.29,20.29,20.29,20176.0
2019-10-17 14:50:00,20.29,20.3,20.28,20.28,17340.0,20.29,20.3,20.28,20.28,17340.0
2019-10-17 14:55:00,20.29,20.29,20.26,20.27,41088.0,20.29,20.29,20.26,20.27,41088.0
2019-10-17 15:00:00,20.27,20.27,20.24,20.26,31780.0,20.27,20.27,20.24,20.26,31780.0
2019-10-17 15:05:00,20.26,20.26,20.24,20.25,33420.0,20.26,20.26,20.24,20.25,33420.0
2019-10-17 15:10:00,20.25,20.25,20.24,20.25,19432.0,20.25,20.25,20.24,20.25,19432.0
2019-10-17 15:15:00,20.25,20.25,20.24,20.25,33944.0,20.25,20.25,20.24,20.25,33944.0
2019-10-17 15:20:00,20.25,20.25,20.24,20.24,18000.0,20.25,20.25,20.24,20.24,18000.0
2019-10-17 15:25:00,20.24,20.25,20.24,20.25,31360.0,20.24,20.25,20.24,20.25,31360.0
2019-10-17 15:30:00,20.25,20.26,20.25,20.26,175428.0,20.25,20.26,20.25,20.26,175428.0
2019-10-17 15:35:00,20.26,20.27,20.24,20.27,29400.0,20.26,20.27,20.24,20.27,29400.0
2019-10-17 15:40:00,20.27,20.27,20.25,20.25,33388.0,20.27,20.27,20.25,20.25,33388.0
2019-10-17 15:45:00,20.25,20.25,20.24,20.24,38404.0,20.25,20.25,20.24,20.24,38404.0
2019-10-17 15:50:00,20.24,20.26,20.23,20.25,65484.0,20.24,20.26,20.23,20.25,65484.0
2019-10-17 15:55:00,20.25,20.27,20.24,20.25,291120.0,20.25,20.27,20.24,20.25,291120.0
2019-10-18 09:30:00,20.38,20.38,20.25,20.25,371832.0,20.38,20.38,20.25,20.25,371832.0
2019-10-18 09:35:00,20.25,20.42,20.25,20.41,96676.0,20.25,20.42,20.25,20.41,96676.0
2019-10-18 09:40:00,20.4,20.5,20.4,20.46,42132.0,20.4,20.5,20.4,20.46,42132.0
2019-10-18 09:45:00,20.47,20.61,20.43,20.59,62404.0,20.47,20.61,20.43,20.59,62404.0
2019-10-18 09:50:00,20.59,20.61,20.55,20.56,43812.0,20.59,20.61,20.55,20.56,43812.0
2019-10-18 09:55:00,20.57,20.57,20.5,20.53,67920.0,20.57,20.57,20.5,20.53,67920.0
2019-10-18 10:00:00,20.55,20.55,20.51,20.54,52268.0,20.55,20.55,20.51,20.54,52268.0
2019-10-18 10:05:00,20.53,20.54,20.49,20.51,52164.0,20.53,20.54,20.49,20.51,52164.0
2019-10-18 10:10:00,20.5,20.59,20.5,20.57,58692.0,20.5,20.59,20.5,20.57,58692.0
2019-10-18 10:15:00,20.57,20.57,20.54,20.56,68008.0,20.57,20.57,20.54,20.56,68008.0
2019-10-18 10:20:00,20.56,20.56,20.53,20.55,38120.0,20.56,20.56,20.53,20.55,38120.0
2019-10-18 10:25:00,20.57,20.57,20.54,20.57,9604.0,20.57,20.57,20.54,20.57,9604.0
2019-10-18 10:30:00,20.56,20.57,20.55,20.56,12100.0,20.56,20.57,20.55,20.56,12100.0
2019-10-18 10:35:00,20.56,20.56,20.55,20.56,18300.0,20.56,20.56,20.55,20.56,18300.0
2019-10-18 10:40:00,20.54,20.54,20.49,20.49,14600.0,20.54,20.54,20.49,20.49,14600.0
2019-10-18 10:45:00,20.5,20.5,20.48,20.48,19600.0,20.5,20.5,20.48,20.48,19600.0
2019-10-18 10:50:00,20.49,20.53,20.48,20.52,14400.0,20.49,20.53,20.48,20.52,14400.0
2019-10-18 10:55:00,20.53,20.53,20.52,20.52,16916.0,20.53,20.53,20.52,20.52,16916.0
2019-10-18 11:00:00,20.53,20.53,20.49,20.52,61408.0,20.53,20.53,20.49,20.52,61408.0
2019-10-18 11:05:00,20.52,20.52,20.5,20.5,63152.0,20.52,20.52,20.5,20.5,63152.0
2019-10-18 11:10:00,20.5,20.53,20.5,20.53,61656.0,20.5,20.53,20.5,20.53,61656.0
2019-10-18 11:15:00,20.53,20.54,20.53,20.53,47248.0,20.53,20.54,20.53,20.53,47248.0
2019-10-18 11:20:00,20.53,20.53,20.52,20.52,55220.0,20.53,20.53,20.52,20.52,55220.0
2019-10-18 11:25:00,20.51,20.51,20.48,20.49,29800.0,20.51,20.51,20.48,20.49,29800.0
2019-10-18 11:30:00,20.49,20.49,20.46,20.47,105952.0,20.49,20.49,20.46,20.47,105952.0
2019-10-18 11:35:00,20.47,20.48,20.47,20.48,62920.0,20.47,20.48,20.47,20.48,62920.0
2019-10-18 11:40:00,20.48,20.49,20.45,20.49,133516.0,20.48,20.49,20.45,20.49,133516.0
2019-10-18 11:45:00,20.49,20.5,20.47,20.48,140228.0,20.49,20.5,20.47,20.48,140228.0
2019-10-18 11:50:00,20.48,20.48,20.45,20.47,46352.0,20.48,20.48,20.45,20.47,46352.0
2019-10-18 11:55:00,20.46,20.49,20.46,20.48,53128.0,20.46,20.49,20.46,20.48,53128.0
2019-10-18 12:00:00,20.48,20.48,20.45,20.47,72344.0,20.48,20.48,20.45,20.47,72344.0
2019-10-18 12:05:00,20.47,20.48,20.45,20.46,122048.0,20.47,20.48,20.45,20.46,122048.0
2019-10-18 12:10:00,20.46,20.47,20.44,20.45,33888.0,20.46,20.47,20.44,20.45,33888.0
2019-10-18 12:15:00,20.45,20.47,20.43,20.46,30048.0,20.45,20.47,20.43,20.46,30048.0
2019-10-18 12:20:00,20.45,20.47,20.43,20.46,30000.0,20.45,20.47,20.43,20.46,30000.0
2019-10-18 12:25:00,20.46,20.47,20.46,20.46,38388.0,20.46,20.47,20.46,20.46,38388.0
2019-10-18 12:30:00,20.46,20.47,20.45,20.47,59096.0,20.46,20.47,20.45,20.47,59096.0
2019-10-18 12:35:00,20.47,20.48,20.47,20.48,36588.0,20.47,20.48,20.47,20.48,36588.0
2019-10-18 12:40:00,20.48,20.49,20.46,20.49,39088.0,20.48,20.49,20.46,20.49,39088.0
2019-10-18 12:45:00,20.49,20.49,20.47,20.47,22724.0,20.49,20.49,20.47,20.47,22724.0
2019-10-18 12:50:00,20.47,20.48,20.47,20.47,35312.0,20.47,20.48,20.47,20.47,35312.0
2019-10-18 12:55:00,20.48,20.48,20.45,20.45,26372.0,20.48,20.48,20.45,20.45,26372.0
2019-10-18 13:00:00,20.46,20.47,20.46,20.46,30080.0,20.46,20.47,20.46,20.46,30080.0
2019-10-18 13:05:00,20.46,20.48,20.46,20.47,25680.0,20.46,20.48,20.46,20.47,25680.0
2019-10-18 13:10:00,20.47,20.48,20.46,20.48,29672.0,20.47,20.48,20.46,20.48,29672.0
2019-10-18 13:15:00,20.48,20.49,20.48,20.49,20956.0,20.48,20.49,20.48,20.49,20956.0
2019-10-18 13:20:00,20.49,20.51,20.49,20.51,29648.0,20.49,20.51,20.49,20.51,29648.0
2019-10-18 13:25:00,20.52,20.52,20.49,20.49,106120.0,20.52,20.52,20.49,20.49,106120.0
2019-10-18 13:30:00,20.49,20.49,20.48,20.48,150264.0,20.49,20.49,20.48,20.48,150264.0
2019-10-18 13:35:00,20.48,20.5,20.47,20.48,82360.0,20.48,20.5,20.47,20.48,82360.0
2019-10-18 13:40:00,20.48,20.51,20.48,20.51,191068.0,20.48,20.51,20.48,20.51,191068.0
2019-10-18 13:45:00,20.5,20.54,20.49,20.52,367408.0,20.5,20.54,20.49,20.52,367408.0
2019-10-18 13:50:00,20.52,20.54,20.52,20.53,130704.0,20.52,20.54,20.52,20.53,130704.0
2019-10-18 13:55:00,20.53,20.54,20.51,20.52,148624.0,20.53,20.54,20.51,20.52,148624.0
2019-10-18 14:00:00,20.52,20.53,20.51,20.52,87808.0,20.52,20.53,20.51,20.52,87808.0
2019-10-18 14:05:00,20.51,20.53,20.51,20.52,123444.0,20.51,20.53,20.51,20.52,123444.0
2019-10-18 14:10:00,20.52,20.53,20.52,20.52,37564.0,20.52,20.53,20.52,20.52,37564.0
2019-10-18 14:15:00,20.53,20.56,20.52,20.56,57920.0,20.53,20.56,20.52,20.56,57920.0
2019-10-18 14:20:00,20.56,20.56,20.53,20.54,170552.0,20.56,20.56,20.53,20.54,170552.0
2019-10-18 14:25:00,20.54,20.54,20.52,20.53,33264.0,20.54,20.54,20.52,20.53,33264.0
2019-10-18 14:30:00,20.54,20.58,20.53,20.57,175264.0,20.54,20.58,20.53,20.57,175264.0
2019-10-18 14:35:00,20.58,20.58,20.52,20.54,86224.0,20.58,20.58,20.52,20.54,86224.0
2019-10-18 14:40:00,20.54,20.54,20.5,20.5,152036.0,20.54,20.54,20.5,20.5,152036.0
2019-10-18 14:45:00,20.5,20.51,20.5,20.5,84764.0,20.5,20.51,20.5,20.5,84764.0
2019-10-18 14:50:00,20.5,20.51,20.5,20.51,69012.0,20.5,20.51,20.5,20.51,69012.0
2019-10-18 14:55:00,20.5,20.53,20.5,20.52,94628.0,20.5,20.53,20.5,20.52,94628.0
2019-10-18 15:00:00,20.52,20.53,20.5,20.52,146080.0,20.52,20.53,20.5,20.52,146080.0
2019-10-18 15:05:00,20.52,20.52,20.5,20.52,222200.0,20.52,20.52,20.5,20.52,222200.0
2019-10-18 15:10:00,20.52,20.58,20.51,20.58,127148.0,20.52,20.58,20.51,20.58,127148.0
2019-10-18 15:15:00,20.58,20.59,20.57,20.57,81988.0,20.58,20.59,20.57,20.57,81988.0
2019-10-18 15:20:00,20.57,20.6,20.57,20.59,81420.0,20.57,20.6,20.57,20.59,81420.0
2019-10-18 15:25:00,20.58,20.6,20.57,20.57,74824.0,20.58,20.6,20.57,20.57,74824.0
2019-10-18 15:30:00,20.57,20.59,20.56,20.57,158108.0,20.57,20.59,20.56,20.57,158108.0
2019-10-18 15:35:00,20.58,20.59,20.57,20.58,92992.0,20.58,20.59,20.57,20.58,92992.0
2019-10-18 15:40:00,20.58,20.59,20.57,20.58,67972.0,20.58,20.59,20.57,20.58,67972.0
2019-10-18 15:45:00,20.58,20.59,20.57,20.57,118844.0,20.58,20.59,20.57,20.57,118844.0
2019-10-18 15:50:00,20.58,20.59,20.57,20.58,194428.0,20.58,20.59,20.57,20.58,194428.0
2019-10-18 15:55:00,20.58,20.6,20.57,20.58,502268.0,20.58,20.6,20.57,20.58,502268.0
2019-10-21 09:30:00,20.63,20.81,20.63,20.76,218688.0,20.63,20.81,20.63,20.76,218688.0
2019-10-21 09:35:00,20.75,20.8,20.72,20.73,41084.0,20.75,20.8,20.72,20.73,41084.0
2019-10-21 09:40:00,20.73,20.74,20.71,20.72,31232.0,20.73,20.74,20.71,20.72,31232.0
2019-10-21 09:45:00,20.73,20.74,20.68,20.69,36352.0,20.73,20.74,20.68,20.69,36352.0
2019-10-21 09:50:00,20.7,20.72,20.69,20.7,27832.0,20.7,20.72,20.69,20.7,27832.0
2019-10-21 09:55:00,20.7,20.73,20.69,20.71,186264.0,20.7,20.73,20.69,20.71,186264.0
2019-10-21 10:00:00,20.71,20.79,20.71,20.78,78544.0,20.71,20.79,20.71,20.78,78544.0
2019-10-21 10:05:00,20.78,20.8,20.76,20.79,66468.0,20.78,20.8,20.76,20.79,66468.0
2019-10-21 10:10:00,20.79,20.82,20.79,20.8,100900.0,20.79,20.82,20.79,20.8,100900.0
2019-10-21 10:15:00,20.79,20.85,20.79,20.84,46020.0,20.79,20.85,20.79,20.84,46020.0
2019-10-21 10:20:00,20.84,20.86,20.83,20.85,258620.0,20.84,20.86,20.83,20.85,258620.0
2019-10-21 10:25:00,20.85,20.86,20.83,20.84,263444.0,20.85,20.86,20.83,20.84,263444.0
2019-10-21 10:30:00,20.84,20.85,20.83,20.85,65492.0,20.84,20.85,20.83,20.85,65492.0
2019-10-21 10:35:00,20.84,20.85,20.83,20.85,97596.0,20.84,20.85,20.83,20.85,97596.0
2019-10-21 10:40:00,20.85,20.85,20.82,20.82,105684.0,20.85,20.85,20.82,20.82,105684.0
2019-10-21 10:45:00,20.83,20.83,20.81,20.82,229864.0,20.83,20.83,20.81,20.82,229864.0
2019-10-21 10:50:00,20.82,20.83,20.81,20.83,5791356.0,20.82,20.83,20.81,20.83,5791356.0
2019-10-21 10:55:00,20.83,20.84,20.82,20.84,416584.0,20.83,20.84,20.82,20.84,416584.0
2019-10-21 11:00:00,20.84,20.91,20.84,20.89,223824.0,20.84,20.91,20.84,20.89,223824.0
2019-10-21 11:05:00,20.9,20.9,20.87,20.88,32584.0,20.9,20.9,20.87,20.88,32584.0
2019-10-21 11:10:00,20.89,20.93,20.87,20.93,45928.0,20.89,20.93,20.87,20.93,45928.0
2019-10-21 11:15:00,20.93,20.97,20.92,20.95,209144.0,20.93,20.97,20.92,20.95,209144.0
2019-10-21 11:20:00,20.95,21.07,20.95,21.07,85012.0,20.95,21.07,20.95,21.07,85012.0
2019-10-21 11:25:00,21.07,21.08,21.05,21.07,81360.0,21.07,21.08,21.05,21.07,81360.0
2019-10-21 11:30:00,21.07,21.08,21.02,21.02,81844.0,21.07,21.08,21.02,21.02,81844.0
2019-10-21 11:35:00,21.04,21.04,20.98,21.0,134612.0,21.04,21.04,20.98,21.0,134612.0
2019-10-21 11:40:00,20.99,21.01,20.98,21.01,55160.0,20.99,21.01,20.98,21.01,55160.0
2019-10-21 11:45:00,21.01,21.02,20.99,21.0,70784.0,21.01,21.02,20.99,21.0,70784.0
2019-10-21 11:50:00,21.01,21.02,20.99,21.0,130024.0,21.01,21.02,20.99,21.0,130024.0
2019-10-21 11:55:00,21.0,21.0,20.99,21.0,60628.0,21.0,21.0,20.99,21.0,60628.0
2019-10-21 12:00:00,21.0,21.0,20.98,20.99,478204.0,21.0,21.0,20.98,20.99,478204.0
2019-10-21 12:05:00,20.99,21.01,20.98,21.0,100472.0,20.99,21.01,20.98,21.0,100472.0
2019-10-21 12:10:00,21.0,21.01,21.0,21.0,22720.0,21.0,21.01,21.0,21.0,22720.0
2019-10-21 12:15:00,21.0,21.01,21.0,21.0,31672.0,21.0,21.01,21.0,21.0,31672.0
2019-10-21 12:20:00,21.0,21.02,20.99,21.01,67972.0,21.0,21.02,20.99,21.01,67972.0
2019-10-21 12:25:00,21.01,21.01,21.0,21.01,126172.0,21.01,21.01,21.0,21.01,126172.0
2019-10-21 12:30:00,21.01,21.02,21.0,21.0,116632.0,21.01,21.02,21.0,21.0,116632.0
2019-10-21 12:35:00,21.0,21.0,20.98,20.98,58656.0,21.0,21.0,20.98,20.98,58656.0
2019-10-21 12:40:00,20.98,20.99,20.93,20.93,70232.0,20.98,20.99,20.93,20.93,70232.0
2019-10-21 12:45:00,20.93,20.94,20.92,20.94,45192.0,20.93,20.94,20.92,20.94,45192.0
2019-10-21 12:50:00,20.94,20.94,20.93,20.93,31592.0,20.94,20.94,20.93,20.93,31592.0
2019-10-21 12:55:00,20.93,20.93,20.91,20.91,38880.0,20.93,20.93,20.91,20.91,38880.0
2019-10-21 13:00:00,20.92,20.92,20.9,20.91,81600.0,20.92,20.92,20.9,20.91,81600.0
2019-10-21 13:05:00,20.91,20.95,20.9,20.93,293312.0,20.91,20.95,20.9,20.93,293312.0
2019-10-21 13:10:00,20.93,20.93,20.92,20.92,460112.0,20.93,20.93,20.92,20.92,460112.0
2019-10-21 13:15:00,20.92,20.95,20.92,20.93,51056.0,20.92,20.95,20.92,20.93,51056.0
2019-10-21 13:20:00,20.92,20.94,20.91,20.94,33508.0,20.92,20.94,20.91,20.94,33508.0
2019-10-21 13:25:00,20.95,20.96,20.93,20.94,30692.0,20.95,20.96,20.93,20.94,30692.0
2019-10-21 13:30:00,20.94,20.95,20.93,20.93,18040.0,20.94,20.95,20.93,20.93,18040.0
2019-10-21 13:35:00,20.94,20.94,20.91,20.93,43176.0,20.94,20.94,20.91,20.93,43176.0
2019-10-21 13:40:00,20.93,20.93,20.91,20.91,33176.0,20.93,20.93,20.91,20.91,33176.0
2019-10-21 13:45:00,20.91,20.91,20.9,20.91,39152.0,20.91,20.91,20.9,20.91,39152.0
2019-10-21 13:50:00,20.9,20.9,20.88,20.9,13328.0,20.9,20.9,20.88,20.9,13328.0
2019-10-21 13:55:00,20.9,20.9,20.88,20.89,17868.0,20.9,20.9,20.88,20.89,17868.0
2019-10-21 14:00:00,20.89,20.92,20.89,20.91,26304.0,20.89,20.92,20.89,20.91,26304.0
2019-10-21 14:05:00,20.91,20.92,20.89,20.9,35836.0,20.91,20.92,20.89,20.9,35836.0
2019-10-21 14:10:00,20.9,20.91,20.89,20.91,29460.0,20.9,20.91,20.89,20.91,29460.0
2019-10-21 14:15:00,20.92,20.92,20.9,20.91,43220.0,20.92,20.92,20.9,20.91,43220.0
2019-10-21 14:20:00,20.91,20.92,20.9,20.91,36728.0,20.91,20.92,20.9,20.91,36728.0
2019-10-21 14:25:00,20.91,20.92,20.91,20.92,50952.0,20.91,20.92,20.91,20.92,50952.0
2019-10-21 14:30:00,20.91,20.92,20.91,20.91,54168.0,20.91,20.92,20.91,20.91,54168.0
2019-10-21 14:35:00,20.91,20.92,20.91,20.91,65656.0,20.91,20.92,20.91,20.91,65656.0
2019-10-21 14:40:00,20.91,20.91,20.91,20.91,34240.0,20.91,20.91,20.91,20.91,34240.0
2019-10-21 14:45:00,20.91,20.91,20.91,20.91,61516.0,20.91,20.91,20.91,20.91,61516.0
2019-10-21 14:50:00,20.91,20.93,20.9,20.93,53876.0,20.91,20.93,20.9,20.93,53876.0
2019-10-21 14:55:00,20.93,20.93,20.92,20.92,50464.0,20.93,20.93,20.92,20.92,50464.0
2019-10-21 15:00:00,20.92,20.93,20.92,20.92,43380.0,20.92,20.93,20.92,20.92,43380.0
2019-10-21 15:05:00,20.92,20.93,20.91,20.92,112880.0,20.92,20.93,20.91,20.92,112880.0
2019-10-21 15:10:00,20.92,20.93,20.92,20.92,102532.0,20.92,20.93,20.92,20.92,102532.0
2019-10-21 15:15:00,20.92,20.93,20.92,20.93,415200.0,20.92,20.93,20.92,20.93,415200.0
2019-10-21 15:20:00,20.93,20.94,20.91,20.91,191860.0,20.93,20.94,20.91,20.91,191860.0
2019-10-21 15:25:00,20.92,20.93,20.91,20.93,100620.0,20.92,20.93,20.91,20.93,100620.0
2019-10-21 15:30:00,20.93,20.94,20.92,20.93,189732.0,20.93,20.94,20.92,20.93,189732.0
2019-10-21 15:35:00,20.93,20.94,20.91,20.92,162424.0,20.93,20.94,20.91,20.92,162424.0
2019-10-21 15:40:00,20.91,20.92,20.9,20.9,156124.0,20.91,20.92,20.9,20.9,156124.0
2019-10-21 15:45:00,20.91,20.91,20.88,20.89,250452.0,20.91,20.91,20.88,20.89,250452.0
2019-10-21 15:50:00,20.9,20.92,20.9,20.91,280860.0,20.9,20.92,20.9,20.91,280860.0
2019-10-21 15:55:00,20.91,20.92,20.86,20.91,932552.0,20.91,20.92,20.86,20.91,932552.0
2019-10-22 09:30:00,21.16,21.23,21.02,21.04,212584.0,21.16,21.23,21.02,21.04,212584.0
2019-10-22 09:35:00,21.04,21.08,21.0,21.08,41800.0,21.04,21.08,21.0,21.08,41800.0
2019-10-22 09:40:00,21.09,21.1,21.03,21.04,81652.0,21.09,21.1,21.03,21.04,81652.0
2019-10-22 09:45:00,21.06,21.09,21.02,21.08,64220.0,21.06,21.09,21.02,21.08,64220.0
2019-10-22 09:50:00,21.09,21.16,21.09,21.15,142636.0,21.09,21.16,21.09,21.15,142636.0
2019-10-22 09:55:00,21.15,21.19,21.15,21.18,57432.0,21.15,21.19,21.15,21.18,57432.0
2019-10-22 10:00:00,21.18,21.21,21.15,21.15,233292.0,21.18,21.21,21.15,21.15,233292.0
2019-10-22 10:05:00,21.16,21.16,21.13,21.14,32356.0,21.16,21.16,21.13,21.14,32356.0
2019-10-22 10:10:00,21.14,21.17,21.13,21.16,23032.0,21.14,21.17,21.13,21.16,23032.0
2019-10-22 10:15:00,21.16,21.16,21.14,21.15,39192.0,21.16,21.16,21.14,21.15,39192.0
2019-10-22 10:20:00,21.14,21.14,21.13,21.13,16108.0,21.14,21.14,21.13,21.13,16108.0
2019-10-22 10:25:00,21.14,21.14,21.1,21.1,67728.0,21.14,21.14,21.1,21.1,67728.0
2019-10-22 10:30:00,21.1,21.11,21.07,21.07,48180.0,21.1,21.11,21.07,21.07,48180.0
2019-10-22 10:35:00,21.07,21.07,21.03,21.03,39280.0,21.07,21.07,21.03,21.03,39280.0
2019-10-22 10:40:00,21.04,21.04,21.03,21.03,41912.0,21.04,21.04,21.03,21.03,41912.0
2019-10-22 10:45:00,21.03,21.05,21.0,21.02,140232.0,21.03,21.05,21.0,21.02,140232.0
2019-10-22 10:50:00,21.02,21.08,21.02,21.08,311568.0,21.02,21.08,21.02,21.08,311568.0
2019-10-22 10:55:00,21.08,21.09,21.05,21.06,97700.0,21.08,21.09,21.05,21.06,97700.0
2019-10-22 11:00:00,21.06,21.07,21.03,21.07,55760.0,21.06,21.07,21.03,21.07,55760.0
2019-10-22 11:05:00,21.07,21.09,21.06,21.06,128300.0,21.07,21.09,21.06,21.06,128300.0
2019-10-22 11:10:00,21.07,21.07,21.02,21.02,61228.0,21.07,21.07,21.02,21.02,61228.0
2019-10-22 11:15:00,21.03,21.03,20.99,20.99,58728.0,21.03,21.03,20.99,20.99,58728.0
2019-10-22 11:20:00,20.99,20.99,20.97,20.97,50384.0,20.99,20.99,20.97,20.97,50384.0
2019-10-22 11:25:00,20.97,20.97,20.95,20.96,55748.0,20.97,20.97,20.95,20.96,55748.0
2019-10-22 11:30:00,20.96,20.98,20.95,20.98,14400.0,20.96,20.98,20.95,20.98,14400.0
2019-10-22 11:35:00,20.98,21.0,20.96,20.99,38236.0,20.98,21.0,20.96,20.99,38236.0
2019-10-22 11:40:00,20.99,21.0,20.98,20.99,15072.0,20.99,21.0,20.98,20.99,15072.0
2019-10-22 11:45:00,20.99,21.0,20.97,20.97,27252.0,20.99,21.0,20.97,20.97,27252.0
2019-10-22 11:50:00,20.97,20.99,20.96,20.96,37004.0,20.97,20.99,20.96,20.96,37004.0
2019-10-22 11:55:00,20.95,20.96,20.92,20.93,20208.0,20.95,20.96,20.92,20.93,20208.0
2019-10-22 12:00:00,20.92,20.94,20.92,20.94,22940.0,20.92,20.94,20.92,20.94,22940.0
2019-10-22 12:05:00,20.94,20.95,20.93,20.94,37548.0,20.94,20.95,20.93,20.94,37548.0
2019-10-22 12:10:00,20.94,20.95,20.94,20.94,28148.0,20.94,20.95,20.94,20.94,28148.0
2019-10-22 12:15:00,20.94,20.95,20.93,20.95,30380.0,20.94,20.95,20.93,20.95,30380.0
2019-10-22 12:20:00,20.95,20.96,20.93,20.93,45608.0,20.95,20.96,20.93,20.93,45608.0
2019-10-22 12:25:00,20.94,20.95,20.93,20.94,12788.0,20.94,20.95,20.93,20.94,12788.0
2019-10-22 12:30:00,20.94,20.97,20.93,20.95,38080.0,20.94,20.97,20.93,20.95,38080.0
2019-10-22 12:35:00,20.95,20.96,20.94,20.94,33532.0,20.95,20.96,20.94,20.94,33532.0
2019-10-22 12:40:00,20.95,20.97,20.94,20.97,15680.0,20.95,20.97,20.94,20.97,15680.0
2019-10-22 12:45:00,20.97,21.0,20.97,21.0,30720.0,20.97,21.0,20.97,21.0,30720.0
2019-10-22 12:50:00,21.0,21.02,21.0,21.02,51028.0,21.0,21.02,21.0,21.02,51028.0
2019-10-22 12:55:00,21.02,21.03,21.01,21.02,29800.0,21.02,21.03,21.01,21.02,29800.0
2019-10-22 13:00:00,21.01,21.01,20.98,20.98,27444.0,21.01,21.01,20.98,20.98,27444.0
2019-10-22 13:05:00,20.98,20.98,20.97,20.97,8020.0,20.98,20.98,20.97,20.97,8020.0
2019-10-22 13:10:00,20.98,20.98,20.96,20.97,23864.0,20.98,20.98,20.96,20.97,23864.0
2019-10-22 13:15:00,20.96,20.96,20.92,20.92,40840.0,20.96,20.96,20.92,20.92,40840.0
2019-10-22 13:20:00,20.92,20.94,20.92,20.94,23264.0,20.92,20.94,20.92,20.94,23264.0
2019-10-22 13:25:00,20.95,20.96,20.94,20.95,27160.0,20.95,20.96,20.94,20.95,27160.0
2019-10-22 13:30:00,20.95,20.97,20.94,20.97,17432.0,20.95,20.97,20.94,20.97,17432.0
2019-10-22 13:35:00,20.97,20.98,20.96,20.96,20940.0,20.97,20.98,20.96,20.96,20940.0
2019-10-22 13:40:00,20.97,20.99,20.97,20.98,9420.0,20.97,20.99,20.97,20.98,9420.0
2019-10-22 13:45:00,20.98,20.98,20.96,20.96,18800.0,20.98,20.98,20.96,20.96,18800.0
2019-10-22 13:50:00,20.96,20.96,20.95,20.96,9108.0,20.96,20.96,20.95,20.96,9108.0
2019-10-22 13:55:00,20.96,20.96,20.93,20.95,25120.0,20.96,20.96,20.93,20.95,25120.0
2019-10-22 14:00:00,20.95,20.95,20.92,20.92,93328.0,20.95,20.95,20.92,20.92,93328.0
2019-10-22 14:05:00,20.93,20.95,20.92,20.94,37320.0,20.93,20.95,20.92,20.94,37320.0
2019-10-22 14:10:00,20.94,20.96,20.93,20.95,38620.0,20.94,20.96,20.93,20.95,38620.0
2019-10-22 14:15:00,20.95,20.96,20.95,20.95,33584.0,20.95,20.96,20.95,20.95,33584.0
2019-10-22 14:20:00,20.96,20.96,20.92,20.92,49340.0,20.96,20.96,20.92,20.92,49340.0
2019-10-22 14:25:00,20.92,20.94,20.9,20.91,25992.0,20.92,20.94,20.9,20.91,25992.0
2019-10-22 14:30:00,20.92,20.92,20.88,20.9,45744.0,20.92,20.92,20.88,20.9,45744.0
2019-10-22 14:35:00,20.9,20.9,20.89,20.9,19304.0,20.9,20.9,20.89,20.9,19304.0
2019-10-22 14:40:00,20.9,20.9,20.89,20.89,15200.0,20.9,20.9,20.89,20.89,15200.0
2019-10-22 14:45:00,20.89,20.89,20.83,20.86,49756.0,20.89,20.89,20.83,20.86,49756.0
2019-10-22 14:50:00,20.86,20.86,20.84,20.86,14416.0,20.86,20.86,20.84,20.86,14416.0
2019-10-22 14:55:00,20.86,20.87,20.85,20.86,20836.0,20.86,20.87,20.85,20.86,20836.0
2019-10-22 15:00:00,20.86,20.87,20.83,20.83,20620.0,20.86,20.87,20.83,20.83,20620.0
2019-10-22 15:05:00,20.83,20.85,20.83,20.83,40400.0,20.83,20.85,20.83,20.83,40400.0
2019-10-22 15:10:00,20.83,20.83,20.81,20.82,22400.0,20.83,20.83,20.81,20.82,22400.0
2019-10-22 15:15:00,20.82,20.83,20.8,20.82,38524.0,20.82,20.83,20.8,20.82,38524.0
2019-10-22 15:20:00,20.81,20.82,20.8,20.81,22800.0,20.81,20.82,20.8,20.81,22800.0
2019-10-22 15:25:00,20.81,20.82,20.81,20.81,18944.0,20.81,20.82,20.81,20.81,18944.0
2019-10-22 15:30:00,20.82,20.83,20.81,20.82,40280.0,20.82,20.83,20.81,20.82,40280.0
2019-10-22 15:35:00,20.82,20.84,20.82,20.83,41768.0,20.82,20.84,20.82,20.83,41768.0
2019-10-22 15:40:00,20.83,20.83,20.79,20.79,83400.0,20.83,20.83,20.79,20.79,83400.0
2019-10-22 15:45:00,20.8,20.8,20.77,20.78,70884.0,20.8,20.8,20.77,20.78,70884.0
2019-10-22 15:50:00,20.78,20.8,20.77,20.78,79268.0,20.78,20.8,20.77,20.78,79268.0
2019-10-22 15:55:00,20.78,20.8,20.78,20.78,146260.0,20.78,20.8,20.78,20.78,146260.0
2019-10-23 09:30:00,20.7,20.73,20.54,20.64,211904.0,20.7,20.73,20.54,20.64,211904.0
2019-10-23 09:35:00,20.63,20.66,20.61,20.65,33900.0,20.63,20.66,20.61,20.65,33900.0
2019-10-23 09:40:00,20.64,20.72,20.63,20.72,35720.0,20.64,20.72,20.63,20.72,35720.0
2019-10-23 09:45:00,20.72,20.73,20.7,20.71,20080.0,20.72,20.73,20.7,20.71,20080.0
2019-10-23 09:50:00,20.71,20.74,20.7,20.7,30048.0,20.71,20.74,20.7,20.7,30048.0
2019-10-23 09:55:00,20.7,20.73,20.7,20.73,40504.0,20.7,20.73,20.7,20.73,40504.0
2019-10-23 10:00:00,20.73,20.75,20.72,20.74,54884.0,20.73,20.75,20.72,20.74,54884.0
2019-10-23 10:05:00,20.74,20.75,20.72,20.73,21052.0,20.74,20.75,20.72,20.73,21052.0
2019-10-23 10:10:00,20.73,20.74,20.7,20.7,31884.0,20.73,20.74,20.7,20.7,31884.0
2019-10-23 10:15:00,20.7,20.72,20.68,20.68,24380.0,20.7,20.72,20.68,20.68,24380.0
2019-10-23 10:20:00,20.67,20.71,20.67,20.7,30996.0,20.67,20.71,20.67,20.7,30996.0
2019-10-23 10:25:00,20.7,20.71,20.68,20.68,28488.0,20.7,20.71,20.68,20.68,28488.0
2019-10-23 10:30:00,20.68,20.69,20.67,20.68,10000.0,20.68,20.69,20.67,20.68,10000.0
2019-10-23 10:35:00,20.68,20.69,20.68,20.69,11600.0,20.68,20.69,20.68,20.69,11600.0
2019-10-23 10:40:00,20.7,20.7,20.68,20.68,28284.0,20.7,20.7,20.68,20.68,28284.0
2019-10-23 10:45:00,20.69,20.7,20.68,20.7,17860.0,20.69,20.7,20.68,20.7,17860.0
2019-10-23 10:50:00,20.69,20.69,20.67,20.69,17720.0,20.69,20.69,20.67,20.69,17720.0
2019-10-23 10:55:00,20.69,20.7,20.68,20.69,65964.0,20.69,20.7,20.68,20.69,65964.0
2019-10-23 11:00:00,20.69,20.7,20.68,20.69,20028.0,20.69,20.7,20.68,20.69,20028.0
2019-10-23 11:05:00,20.69,20.7,20.67,20.68,19844.0,20.69,20.7,20.67,20.68,19844.0
2019-10-23 11:10:00,20.69,20.7,20.67,20.68,22896.0,20.69,20.7,20.67,20.68,22896.0
2019-10-23 11:15:00,20.68,20.71,20.67,20.7,26452.0,20.68,20.71,20.67,20.7,26452.0
2019-10-23 11:20:00,20.7,20.77,20.7,20.77,55960.0,20.7,20.77,20.7,20.77,55960.0
2019-10-23 11:25:00,20.76,20.8,20.76,20.79,17612.0,20.76,20.8,20.76,20.79,17612.0
2019-10-23 11:30:00,20.79,20.79,20.75,20.75,22528.0,20.79,20.79,20.75,20.75,22528.0
2019-10-23 11:35:00,20.76,20.77,20.73,20.77,29444.0,20.76,20.77,20.73,20.77,29444.0
2019-10-23 11:40:00,20.77,20.77,20.75,20.76,20956.0,20.77,20.77,20.75,20.76,20956.0
2019-10-23 11:45:00,20.76,20.77,20.75,20.76,24176.0,20.76,20.77,20.75,20.76,24176.0
2019-10-23 11:50:00,20.76,20.76,20.71,20.74,38844.0,20.76,20.76,20.71,20.74,38844.0
2019-10-23 11:55:00,20.74,20.76,20.74,20.75,11824.0,20.74,20.76,20.74,20.75,11824.0
2019-10-23 12:00:00,20.75,20.75,20.73,20.74,9772.0,20.75,20.75,20.73,20.74,9772.0
2019-10-23 12:05:00,20.74,20.76,20.73,20.73,19072.0,20.74,20.76,20.73,20.73,19072.0
2019-10-23 12:10:00,20.73,20.74,20.72,20.73,7800.0,20.73,20.74,20.72,20.73,7800.0
2019-10-23 12:15:00,20.72,20.74,20.72,20.73,5612.0,20.72,20.74,20.72,20.73,5612.0
2019-10-23 12:20:00,20.73,20.74,20.71,20.72,20400.0,20.73,20.74,20.71,20.72,20400.0
2019-10-23 12:25:00,20.72,20.73,20.71,20.72,10188.0,20.72,20.73,20.71,20.72,10188.0
2019-10-23 12:30:00,20.71,20.72,20.7,20.7,20676.0,20.71,20.72,20.7,20.7,20676.0
2019-10-23 12:35:00,20.71,20.71,20.7,20.7,13232.0,20.71,20.71,20.7,20.7,13232.0
2019-10-23 12:40:00,20.7,20.71,20.69,20.7,39048.0,20.7,20.71,20.69,20.7,39048.0
2019-10-23 12:45:00,20.7,20.71,20.69,20.7,39528.0,20.7,20.71,20.69,20.7,39528.0
2019-10-23 12:50:00,20.71,20.72,20.71,20.72,7300.0,20.71,20.72,20.71,20.72,7300.0
2019-10-23 12:55:00,20.72,20.73,20.71,20.73,8888.0,20.72,20.73,20.71,20.73,8888.0
2019-10-23 13:00:00,20.72,20.73,20.72,20.72,5956.0,20.72,20.73,20.72,20.72,5956.0
2019-10-23 13:05:00,20.73,20.73,20.72,20.72,4800.0,20.73,20.73,20.72,20.72,4800.0
2019-10-23 13:10:00,20.72,20.72,20.71,20.72,12000.0,20.72,20.72,20.71,20.72,12000.0
2019-10-23 13:15:00,20.71,20.72,20.7,20.71,10628.0,20.71,20.72,20.7,20.71,10628.0
2019-10-23 13:20:00,20.71,20.71,20.69,20.7,11200.0,20.71,20.71,20.69,20.7,11200.0
2019-10-23 13:25:00,20.71,20.71,20.69,20.69,8452.0,20.71,20.71,20.69,20.69,8452.0
2019-10-23 13:30:00,20.69,20.69,20.68,20.69,6496.0,20.69,20.69,20.68,20.69,6496.0
2019-10-23 13:35:00,20.7,20.72,20.7,20.72,23884.0,20.7,20.72,20.7,20.72,23884.0
2019-10-23 13:40:00,20.72,20.73,20.71,20.72,24724.0,20.72,20.73,20.71,20.72,24724.0
2019-10-23 13:45:00,20.71,20.72,20.7,20.7,10392.0,20.71,20.72,20.7,20.7,10392.0
2019-10-23 13:50:00,20.72,20.72,20.7,20.71,37352.0,20.72,20.72,20.7,20.71,37352.0
2019-10-23 13:55:00,20.7,20.71,20.7,20.71,8556.0,20.7,20.71,20.7,20.71,8556.0
2019-10-23 14:00:00,20.7,20.71,20.69,20.69,21652.0,20.7,20.71,20.69,20.69,21652.0
2019-10-23 14:05:00,20.69,20.73,20.69,20.73,111340.0,20.69,20.73,20.69,20.73,111340.0
2019-10-23 14:10:00,20.73,20.74,20.71,20.71,37420.0,20.73,20.74,20.71,20.71,37420.0
2019-10-23 14:15:00,20.72,20.72,20.69,20.71,21268.0,20.72,20.72,20.69,20.71,21268.0
2019-10-23 14:20:00,20.7,20.71,20.7,20.7,16572.0,20.7,20.71,20.7,20.7,16572.0
2019-10-23 14:25:00,20.7,20.71,20.69,20.71,70352.0,20.7,20.71,20.69,20.71,70352.0
2019-10-23 14:30:00,20.71,20.73,20.71,20.73,22652.0,20.71,20.73,20.71,20.73,22652.0
2019-10-23 14:35:00,20.73,20.73,20.69,20.7,26176.0,20.73,20.73,20.69,20.7,26176.0
2019-10-23 14:40:00,20.7,20.71,20.69,20.7,14200.0,20.7,20.71,20.69,20.7,14200.0
2019-10-23 14:45:00,20.7,20.72,20.7,20.71,15256.0,20.7,20.72,20.7,20.71,15256.0
2019-10-23 14:50:00,20.71,20.72,20.7,20.71,10436.0,20.71,20.72,20.7,20.71,10436.0
2019-10-23 14:55:00,20.71,20.72,20.71,20.72,15912.0,20.71,20.72,20.71,20.72,15912.0
2019-10-23 15:00:00,20.72,20.72,20.7,20.71,21244.0,20.72,20.72,20.7,20.71,21244.0
2019-10-23 15:05:00,20.71,20.72,20.71,20.71,27716.0,20.71,20.72,20.71,20.71,27716.0
2019-10-23 15:10:00,20.72,20.72,20.7,20.7,18160.0,20.72,20.72,20.7,20.7,18160.0
2019-10-23 15:15:00,20.7,20.71,20.69,20.7,30788.0,20.7,20.71,20.69,20.7,30788.0
2019-10-23 15:20:00,20.69,20.7,20.68,20.7,25536.0,20.69,20.7,20.68,20.7,25536.0
2019-10-23 15:25:00,20.7,20.71,20.7,20.71,33460.0,20.7,20.71,20.7,20.71,33460.0
2019-10-23 15:30:00,20.71,20.72,20.7,20.7,79444.0,20.71,20.72,20.7,20.7,79444.0
2019-10-23 15:35:00,20.7,20.7,20.7,20.7,36032.0,20.7,20.7,20.7,20.7,36032.0
2019-10-23 15:40:00,20.7,20.71,20.7,20.71,37696.0,20.7,20.71,20.7,20.71,37696.0
2019-10-23 15:45:00,20.71,20.71,20.7,20.7,61888.0,20.71,20.71,20.7,20.7,61888.0
2019-10-23 15:50:00,20.7,20.7,20.7,20.7,189000.0,20.7,20.7,20.7,20.7,189000.0
2019-10-23 15:55:00,20.7,20.77,20.7,20.76,479328.0,20.7,20.77,20.7,20.76,479328.0
2019-10-24 09:30:00,20.87,20.94,20.86,20.87,73804.0,20.87,20.94,20.86,20.87,73804.0
2019-10-24 09:35:00,20.86,20.87,20.8,20.81,21144.0,20.86,20.87,20.8,20.81,21144.0
2019-10-24 09:40:00,20.83,20.88,20.82,20.83,14992.0,20.83,20.88,20.82,20.83,14992.0
2019-10-24 09:45:00,20.86,20.86,20.84,20.86,6724.0,20.86,20.86,20.84,20.86,6724.0
2019-10-24 09:50:00,20.86,20.86,20.84,20.85,6744.0,20.86,20.86,20.84,20.85,6744.0
2019-10-24 09:55:00,20.84,20.86,20.82,20.84,10380.0,20.84,20.86,20.82,20.84,10380.0
2019-10-24 10:00:00,20.84,20.86,20.83,20.85,16520.0,20.84,20.86,20.83,20.85,16520.0
2019-10-24 10:05:00,20.85,20.87,20.84,20.87,21200.0,20.85,20.87,20.84,20.87,21200.0
2019-10-24 10:10:00,20.86,20.93,20.86,20.91,49756.0,20.86,20.93,20.86,20.91,49756.0
2019-10-24 10:15:00,20.92,20.93,20.91,20.93,11480.0,20.92,20.93,20.91,20.93,11480.0
2019-10-24 10:20:00,20.94,20.94,20.92,20.94,55200.0,20.94,20.94,20.92,20.94,55200.0
2019-10-24 10:25:00,20.94,20.96,20.93,20.94,39288.0,20.94,20.96,20.93,20.94,39288.0
2019-10-24 10:30:00,20.93,20.93,20.88,20.9,42812.0,20.93,20.93,20.88,20.9,42812.0
2019-10-24 10:35:00,20.9,20.95,20.9,20.95,43004.0,20.9,20.95,20.9,20.95,43004.0
2019-10-24 10:40:00,20.95,20.99,20.95,20.99,29692.0,20.95,20.99,20.95,20.99,29692.0
2019-10-24 10:45:00,20.99,21.0,20.99,20.99,12700.0,20.99,21.0,20.99,20.99,12700.0
2019-10-24 10:50:00,21.0,21.0,20.98,20.99,14900.0,21.0,21.0,20.98,20.99,14900.0
2019-10-24 10:55:00,20.99,20.99,20.97,20.99,20400.0,20.99,20.99,20.97,20.99,20400.0
2019-10-24 11:00:00,20.99,21.0,20.98,21.0,89332.0,20.99,21.0,20.98,21.0,89332.0
2019-10-24 11:05:00,21.0,21.04,20.99,21.02,54412.0,21.0,21.04,20.99,21.02,54412.0
2019-10-24 11:10:00,21.02,21.04,21.02,21.04,28368.0,21.02,21.04,21.02,21.04,28368.0
2019-10-24 11:15:00,21.05,21.05,21.02,21.02,20232.0,21.05,21.05,21.02,21.02,20232.0
2019-10-24 11:20:00,21.02,21.02,21.0,21.0,34264.0,21.02,21.02,21.0,21.0,34264.0
2019-10-24 11:25:00,21.0,21.06,21.0,21.04,51748.0,21.0,21.06,21.0,21.04,51748.0
2019-10-24 11:30:00,21.05,21.07,21.04,21.06,31556.0,21.05,21.07,21.04,21.06,31556.0
2019-10-24 11:35:00,21.06,21.06,21.03,21.03,37972.0,21.06,21.06,21.03,21.03,37972.0
2019-10-24 11:40:00,21.04,21.05,21.04,21.04,23196.0,21.04,21.05,21.04,21.04,23196.0
2019-10-24 11:45:00,21.04,21.05,21.04,21.05,17264.0,21.04,21.05,21.04,21.05,17264.0
2019-10-24 11:50:00,21.05,21.06,21.02,21.02,49468.0,21.05,21.06,21.02,21.02,49468.0
2019-10-24 11:55:00,21.02,21.03,21.02,21.02,23312.0,21.02,21.03,21.02,21.02,23312.0
2019-10-24 12:00:00,21.02,21.04,21.02,21.02,15656.0,21.02,21.04,21.02,21.02,15656.0
2019-10-24 12:05:00,21.03,21.03,21.0,21.0,10716.0,21.03,21.03,21.0,21.0,10716.0
2019-10-24 12:10:00,21.0,21.01,20.99,20.99,22488.0,21.0,21.01,20.99,20.99,22488.0
2019-10-24 12:15:00,20.99,20.99,20.95,20.96,42500.0,20.99,20.99,20.95,20.96,42500.0
2019-10-24 12:20:00,20.96,20.97,20.95,20.95,37588.0,20.96,20.97,20.95,20.95,37588.0
2019-10-24 12:25:00,20.96,20.99,20.96,20.99,19200.0,20.96,20.99,20.96,20.99,19200.0
2019-10-24 12:30:00,20.99,21.0,20.98,20.99,11704.0,20.99,21.0,20.98,20.99,11704.0
2019-10-24 12:35:00,20.99,20.99,20.97,20.97,23032.0,20.99,20.99,20.97,20.97,23032.0
2019-10-24 12:40:00,20.98,20.99,20.96,20.97,102908.0,20.98,20.99,20.96,20.97,102908.0
2019-10-24 12:45:00,20.97,20.98,20.96,20.98,119188.0,20.97,20.98,20.96,20.98,119188.0
2019-10-24 12:50:00,20.98,21.02,20.98,20.99,31396.0,20.98,21.02,20.98,20.99,31396.0
2019-10-24 12:55:00,21.0,21.0,20.98,20.98,32644.0,21.0,21.0,20.98,20.98,32644.0
2019-10-24 13:00:00,20.98,20.98,20.97,20.97,47144.0,20.98,20.98,20.97,20.97,47144.0
2019-10-24 13:05:00,20.97,20.98,20.95,20.95,13680.0,20.97,20.98,20.95,20.95,13680.0
2019-10-24 13:10:00,20.95,20.96,20.94,20.96,6560.0,20.95,20.96,20.94,20.96,6560.0
2019-10-24 13:15:00,20.96,20.97,20.94,20.95,9472.0,20.96,20.97,20.94,20.95,9472.0
2019-10-24 13:20:00,20.96,20.96,20.94,20.95,9708.0,20.96,20.96,20.94,20.95,9708.0
2019-10-24 13:25:00,20.95,20.97,20.95,20.97,8204.0,20.95,20.97,20.95,20.97,8204.0
2019-10-24 13:30:00,20.97,20.97,20.95,20.95,20004.0,20.97,20.97,20.95,20.95,20004.0
2019-10-24 13:35:00,20.96,20.98,20.96,20.98,30800.0,20.96,20.98,20.96,20.98,30800.0
2019-10-24 13:40:00,20.97,20.97,20.96,20.96,321276.0,20.97,20.97,20.96,20.96,321276.0
2019-10-24 13:45:00,20.96,21.02,20.96,21.01,516296.0,20.96,21.02,20.96,21.01,516296.0
2019-10-24 13:50:00,21.01,21.01,20.97,20.99,875964.0,21.01,21.01,20.97,20.99,875964.0
2019-10-24 13:55:00,21.0,21.0,20.99,21.0,9200.0,21.0,21.0,20.99,21.0,9200.0
2019-10-24 14:00:00,21.0,21.02,20.99,21.02,44488.0,21.0,21.02,20.99,21.02,44488.0
2019-10-24 14:05:00,21.02,21.02,21.01,21.01,19448.0,21.02,21.02,21.01,21.01,19448.0
2019-10-24 14:10:00,21.0,21.01,20.99,20.99,25024.0,21.0,21.01,20.99,20.99,25024.0
2019-10-24 14:15:00,20.99,20.99,20.96,20.99,299700.0,20.99,20.99,20.96,20.99,299700.0
2019-10-24 14:20:00,21.0,21.03,20.99,21.03,9116.0,21.0,21.03,20.99,21.03,9116.0
2019-10-24 14:25:00,21.04,21.09,21.03,21.08,29924.0,21.04,21.09,21.03,21.08,29924.0
2019-10-24 14:30:00,21.08,21.1,21.07,21.09,44892.0,21.08,21.1,21.07,21.09,44892.0
2019-10-24 14:35:00,21.08,21.13,21.08,21.12,68188.0,21.08,21.13,21.08,21.12,68188.0
2019-10-24 14:40:00,21.11,21.11,21.04,21.05,102228.0,21.11,21.11,21.04,21.05,102228.0
2019-10-24 14:45:00,21.06,21.08,21.05,21.08,25344.0,21.06,21.08,21.05,21.08,25344.0
2019-10-24 14:50:00,21.08,21.13,21.08,21.13,25384.0,21.08,21.13,21.08,21.13,25384.0
2019-10-24 14:55:00,21.12,21.15,21.11,21.14,28380.0,21.12,21.15,21.11,21.14,28380.0
2019-10-24 15:00:00,21.14,21.15,21.12,21.15,28216.0,21.14,21.15,21.12,21.15,28216.0
2019-10-24 15:05:00,21.15,21.15,21.12,21.13,39080.0,21.15,21.15,21.12,21.13,39080.0
2019-10-24 15:10:00,21.13,21.13,21.12,21.12,18356.0,21.13,21.13,21.12,21.12,18356.0
2019-10-24 15:15:00,21.11,21.13,21.11,21.13,17988.0,21.11,21.13,21.11,21.13,17988.0
2019-10-24 15:20:00,21.13,21.13,21.08,21.08,45204.0,21.13,21.13,21.08,21.08,45204.0
2019-10-24 15:25:00,21.08,21.1,21.07,21.1,62200.0,21.08,21.1,21.07,21.1,62200.0
2019-10-24 15:30:00,21.11,21.13,21.11,21.13,25320.0,21.11,21.13,21.11,21.13,25320.0
2019-10-24 15:35:00,21.13,21.13,21.11,21.13,29256.0,21.13,21.13,21.11,21.13,29256.0
2019-10-24 15:40:00,21.13,21.14,21.13,21.14,91900.0,21.13,21.14,21.13,21.14,91900.0
2019-10-24 15:45:00,21.14,21.15,21.13,21.14,156096.0,21.14,21.15,21.13,21.14,156096.0
2019-10-24 15:50:00,21.15,21.15,21.14,21.15,153724.0,21.15,21.15,21.14,21.15,153724.0
2019-10-24 15:55:00,21.15,21.18,21.15,21.16,266172.0,21.15,21.18,21.15,21.16,266172.0
2019-10-25 09:30:00,21.18,21.23,21.09,21.09,63072.0,21.18,21.23,21.09,21.09,63072.0
2019-10-25 09:35:00,21.11,21.13,21.09,21.11,14652.0,21.11,21.13,21.09,21.11,14652.0
2019-10-25 09:40:00,21.11,21.11,21.03,21.05,16212.0,21.11,21.11,21.03,21.05,16212.0
2019-10-25 09:45:00,21.08,21.13,21.08,21.13,4400.0,21.08,21.13,21.08,21.13,4400.0
2019-10-25 09:50:00,21.13,21.16,21.12,21.16,9860.0,21.13,21.16,21.12,21.16,9860.0
2019-10-25 09:55:00,21.16,21.16,21.11,21.15,42500.0,21.16,21.16,21.11,21.15,42500.0
2019-10-25 10:00:00,21.16,21.2,21.15,21.15,22768.0,21.16,21.2,21.15,21.15,22768.0
2019-10-25 10:05:00,21.13,21.18,21.13,21.18,24400.0,21.13,21.18,21.13,21.18,24400.0
2019-10-25 10:10:00,21.18,21.21,21.18,21.19,8400.0,21.18,21.21,21.18,21.19,8400.0
2019-10-25 10:15:00,21.19,21.2,21.16,21.17,74244.0,21.19,21.2,21.16,21.17,74244.0
2019-10-25 10:20:00,21.18,21.19,21.17,21.19,29660.0,21.18,21.19,21.17,21.19,29660.0
2019-10-25 10:25:00,21.18,21.18,21.15,21.18,28700.0,21.18,21.18,21.15,21.18,28700.0
2019-10-25 10:30:00,21.18,21.23,21.18,21.22,47816.0,21.18,21.23,21.18,21.22,47816.0
2019-10-25 10:35:00,21.23,21.24,21.22,21.22,48228.0,21.23,21.24,21.22,21.22,48228.0
2019-10-25 10:40:00,21.22,21.23,21.18,21.2,104368.0,21.22,21.23,21.18,21.2,104368.0
2019-10-25 10:45:00,21.2,21.22,21.18,21.21,12000.0,21.2,21.22,21.18,21.21,12000.0
2019-10-25 10:50:00,21.21,21.22,21.19,21.21,65780.0,21.21,21.22,21.19,21.21,65780.0
2019-10-25 10:55:00,21.21,21.24,21.2,21.23,162280.0,21.21,21.24,21.2,21.23,162280.0
2019-10-25 11:00:00,21.23,21.24,21.22,21.23,109072.0,21.23,21.24,21.22,21.23,109072.0
2019-10-25 11:05:00,21.24,21.27,21.23,21.25,133184.0,21.24,21.27,21.23,21.25,133184.0
2019-10-25 11:10:00,21.26,21.28,21.25,21.27,44820.0,21.26,21.28,21.25,21.27,44820.0
2019-10-25 11:15:00,21.26,21.27,21.21,21.25,464712.0,21.26,21.27,21.21,21.25,464712.0
2019-10-25 11:20:00,21.25,21.25,21.23,21.24,19672.0,21.25,21.25,21.23,21.24,19672.0
2019-10-25 11:25:00,21.24,21.26,21.24,21.24,97180.0,21.24,21.26,21.24,21.24,97180.0
2019-10-25 11:30:00,21.24,21.24,21.18,21.2,57364.0,21.24,21.24,21.18,21.2,57364.0
2019-10-25 11:35:00,21.21,21.22,21.2,21.2,17360.0,21.21,21.22,21.2,21.2,17360.0
2019-10-25 11:40:00,21.21,21.23,21.21,21.23,18400.0,21.21,21.23,21.21,21.23,18400.0
2019-10-25 11:45:00,21.23,21.26,21.23,21.24,11308.0,21.23,21.26,21.23,21.24,11308.0
2019-10-25 11:50:00,21.24,21.24,21.23,21.23,10244.0,21.24,21.24,21.23,21.23,10244.0
2019-10-25 11:55:00,21.24,21.24,21.2,21.21,7352.0,21.24,21.24,21.2,21.21,7352.0
2019-10-25 12:00:00,21.21,21.21,21.17,21.17,14512.0,21.21,21.21,21.17,21.17,14512.0
2019-10-25 12:05:00,21.16,21.16,21.11,21.11,22872.0,21.16,21.16,21.11,21.11,22872.0
2019-10-25 12:10:00,21.12,21.12,21.1,21.1,20976.0,21.12,21.12,21.1,21.1,20976.0
2019-10-25 12:15:00,21.1,21.1,21.07,21.08,36920.0,21.1,21.1,21.07,21.08,36920.0
2019-10-25 12:20:00,21.08,21.1,21.07,21.09,46336.0,21.08,21.1,21.07,21.09,46336.0
2019-10-25 12:25:00,21.09,21.09,21.05,21.08,104756.0,21.09,21.09,21.05,21.08,104756.0
2019-10-25 12:30:00,21.08,21.08,21.04,21.04,34304.0,21.08,21.08,21.04,21.04,34304.0
2019-10-25 12:35:00,21.05,21.05,21.04,21.05,17512.0,21.05,21.05,21.04,21.05,17512.0
2019-10-25 12:40:00,21.04,21.06,21.04,21.06,23736.0,21.04,21.06,21.04,21.06,23736.0
2019-10-25 12:45:00,21.05,21.07,21.05,21.07,44600.0,21.05,21.07,21.05,21.07,44600.0
2019-10-25 12:50:00,21.07,21.11,21.06,21.11,41104.0,21.07,21.11,21.06,21.11,41104.0
2019-10-25 12:55:00,21.1,21.1,21.07,21.08,21392.0,21.1,21.1,21.07,21.08,21392.0
2019-10-25 13:00:00,21.08,21.08,21.06,21.07,16760.0,21.08,21.08,21.06,21.07,16760.0
2019-10-25 13:05:00,21.06,21.07,21.03,21.03,20460.0,21.06,21.07,21.03,21.03,20460.0
2019-10-25 13:10:00,21.04,21.04,21.03,21.04,19776.0,21.04,21.04,21.03,21.04,19776.0
2019-10-25 13:15:00,21.04,21.05,21.04,21.05,53080.0,21.04,21.05,21.04,21.05,53080.0
2019-10-25 13:20:00,21.05,21.05,21.0,21.0,122048.0,21.05,21.05,21.0,21.0,122048.0
2019-10-25 13:25:00,21.0,21.03,21.0,21.01,22208.0,21.0,21.03,21.0,21.01,22208.0
2019-10-25 13:30:00,21.01,21.04,21.01,21.03,31724.0,21.01,21.04,21.01,21.03,31724.0
2019-10-25 13:35:00,21.04,21.04,21.03,21.03,24008.0,21.04,21.04,21.03,21.03,24008.0
2019-10-25 13:40:00,21.03,21.08,21.02,21.08,53588.0,21.03,21.08,21.02,21.08,53588.0
2019-10-25 13:45:00,21.08,21.09,21.08,21.09,6100.0,21.08,21.09,21.08,21.09,6100.0
2019-10-25 13:50:00,21.1,21.1,21.08,21.09,26840.0,21.1,21.1,21.08,21.09,26840.0
2019-10-25 13:55:00,21.09,21.11,21.09,21.11,19124.0,21.09,21.11,21.09,21.11,19124.0
2019-10-25 14:00:00,21.1,21.11,21.06,21.07,43356.0,21.1,21.11,21.06,21.07,43356.0
2019-10-25 14:05:00,21.06,21.06,21.02,21.03,16312.0,21.06,21.06,21.02,21.03,16312.0
2019-10-25 14:10:00,21.03,21.03,21.0,21.03,22568.0,21.03,21.03,21.0,21.03,22568.0
2019-10-25 14:15:00,21.03,21.03,21.01,21.03,50436.0,21.03,21.03,21.01,21.03,50436.0
2019-10-25 14:20:00,21.03,21.04,21.02,21.03,36400.0,21.03,21.04,21.02,21.03,36400.0
2019-10-25 14:25:00,21.03,21.04,21.02,21.03,22800.0,21.03,21.04,21.02,21.03,22800.0
2019-10-25 14:30:00,21.03,21.03,20.99,21.0,36104.0,21.03,21.03,20.99,21.0,36104.0
2019-10-25 14:35:00,20.99,21.0,20.99,20.99,8500.0,20.99,21.0,20.99,20.99,8500.0
2019-10-25 14:40:00,21.0,21.0,20.99,21.0,12964.0,21.0,21.0,20.99,21.0,12964.0
2019-10-25 14:45:00,20.99,21.0,20.97,21.0,13900.0,20.99,21.0,20.97,21.0,13900.0
2019-10-25 14:50:00,20.99,21.02,20.99,21.0,33856.0,20.99,21.02,20.99,21.0,33856.0
2019-10-25 14:55:00,21.01,21.03,21.0,21.02,8448.0,21.01,21.03,21.0,21.02,8448.0
2019-10-25 15:00:00,21.02,21.02,21.0,21.0,19484.0,21.02,21.02,21.0,21.0,19484.0
2019-10-25 15:05:00,21.0,21.01,20.99,21.0,15724.0,21.0,21.01,20.99,21.0,15724.0
2019-10-25 15:10:00,20.99,21.0,20.99,21.0,83116.0,20.99,21.0,20.99,21.0,83116.0
2019-10-25 15:15:00,21.0,21.0,20.96,20.97,25716.0,21.0,21.0,20.96,20.97,25716.0
2019-10-25 15:20:00,20.96,20.98,20.96,20.97,17084.0,20.96,20.98,20.96,20.97,17084.0
2019-10-25 15:25:00,20.97,20.97,20.96,20.97,40140.0,20.97,20.97,20.96,20.97,40140.0
2019-10-25 15:30:00,20.97,20.97,20.96,20.97,30396.0,20.97,20.97,20.96,20.97,30396.0
2019-10-25 15:35:00,20.97,20.97,20.96,20.96,32400.0,20.97,20.97,20.96,20.96,32400.0
2019-10-25 15:40:00,20.96,20.96,20.95,20.96,60344.0,20.96,20.96,20.95,20.96,60344.0
2019-10-25 15:45:00,20.96,20.96,20.94,20.96,77932.0,20.96,20.96,20.94,20.96,77932.0
2019-10-25 15:50:00,20.96,20.96,20.95,20.96,65700.0,20.96,20.96,20.95,20.96,65700.0
2019-10-25 15:55:00,20.96,21.0,20.95,20.99,494920.0,20.96,21.0,20.95,20.99,494920.0
2019-10-28 09:30:00,21.06,21.12,21.06,21.07,41752.0,21.06,21.12,21.06,21.07,41752.0
2019-10-28 09:35:00,21.1,21.12,21.02,21.02,12576.0,21.1,21.12,21.02,21.02,12576.0
2019-10-28 09:40:00,21.04,21.06,21.03,21.05,14400.0,21.04,21.06,21.03,21.05,14400.0
2019-10-28 09:45:00,21.06,21.07,21.02,21.06,29420.0,21.06,21.07,21.02,21.06,29420.0
2019-10-28 09:50:00,21.05,21.08,21.02,21.08,23696.0,21.05,21.08,21.02,21.08,23696.0
2019-10-28 09:55:00,21.08,21.12,21.07,21.12,6000.0,21.08,21.12,21.07,21.12,6000.0
2019-10-28 10:00:00,21.1,21.13,21.1,21.12,94500.0,21.1,21.13,21.1,21.12,94500.0
2019-10-28 10:05:00,21.12,21.16,21.12,21.14,45528.0,21.12,21.16,21.12,21.14,45528.0
2019-10-28 10:10:00,21.13,21.13,21.11,21.12,27704.0,21.13,21.13,21.11,21.12,27704.0
2019-10-28 10:15:00,21.13,21.14,21.11,21.14,13084.0,21.13,21.14,21.11,21.14,13084.0
2019-10-28 10:20:00,21.13,21.15,21.11,21.12,20592.0,21.13,21.15,21.11,21.12,20592.0
2019-10-28 10:25:00,21.11,21.11,21.07,21.07,50052.0,21.11,21.11,21.07,21.07,50052.0
2019-10-28 10:30:00,21.07,21.12,21.06,21.11,46580.0,21.07,21.12,21.06,21.11,46580.0
2019-10-28 10:35:00,21.11,21.11,21.09,21.09,15556.0,21.11,21.11,21.09,21.09,15556.0
2019-10-28 10:40:00,21.09,21.1,21.07,21.07,19620.0,21.09,21.1,21.07,21.07,19620.0
2019-10-28 10:45:00,21.07,21.1,21.06,21.09,39692.0,21.07,21.1,21.06,21.09,39692.0
2019-10-28 10:50:00,21.08,21.09,21.07,21.07,9724.0,21.08,21.09,21.07,21.07,9724.0
2019-10-28 10:55:00,21.07,21.08,21.06,21.08,12124.0,21.07,21.08,21.06,21.08,12124.0
2019-10-28 11:00:00,21.08,21.11,21.08,21.11,9800.0,21.08,21.11,21.08,21.11,9800.0
2019-10-28 11:05:00,21.1,21.1,21.08,21.08,7488.0,21.1,21.1,21.08,21.08,7488.0
2019-10-28 11:10:00,21.08,21.1,21.08,21.08,24420.0,21.08,21.1,21.08,21.08,24420.0
2019-10-28 11:15:00,21.08,21.1,21.08,21.09,21192.0,21.08,21.1,21.08,21.09,21192.0
2019-10-28 11:20:00,21.08,21.08,21.05,21.05,19184.0,21.08,21.08,21.05,21.05,19184.0
2019-10-28 11:25:00,21.05,21.08,21.05,21.08,23920.0,21.05,21.08,21.05,21.08,23920.0
2019-10-28 11:30:00,21.08,21.09,21.06,21.08,16160.0,21.08,21.09,21.06,21.08,16160.0
2019-10-28 11:35:00,21.08,21.08,21.06,21.06,16600.0,21.08,21.08,21.06,21.06,16600.0
2019-10-28 11:40:00,21.06,21.1,21.06,21.09,20224.0,21.06,21.1,21.06,21.09,20224.0
2019-10-28 11:45:00,21.09,21.1,21.09,21.09,26312.0,21.09,21.1,21.09,21.09,26312.0
2019-10-28 11:50:00,21.09,21.11,21.09,21.1,18420.0,21.09,21.11,21.09,21.1,18420.0
2019-10-28 11:55:00,21.1,21.11,21.09,21.1,15728.0,21.1,21.11,21.09,21.1,15728.0
2019-10-28 12:00:00,21.09,21.1,21.08,21.1,30904.0,21.09,21.1,21.08,21.1,30904.0
2019-10-28 12:05:00,21.1,21.12,21.09,21.11,14200.0,21.1,21.12,21.09,21.11,14200.0
2019-10-28 12:10:00,21.11,21.11,21.09,21.09,16068.0,21.11,21.11,21.09,21.09,16068.0
2019-10-28 12:15:00,21.1,21.1,21.09,21.09,17500.0,21.1,21.1,21.09,21.09,17500.0
2019-10-28 12:20:00,21.09,21.1,21.08,21.09,9296.0,21.09,21.1,21.08,21.09,9296.0
2019-10-28 12:25:00,21.1,21.1,21.07,21.08,57216.0,21.1,21.1,21.07,21.08,57216.0
2019-10-28 12:30:00,21.08,21.09,21.07,21.07,24820.0,21.08,21.09,21.07,21.07,24820.0
2019-10-28 12:35:00,21.07,21.09,21.07,21.08,10396.0,21.07,21.09,21.07,21.08,10396.0
2019-10-28 12:40:00,21.08,21.09,21.07,21.09,24500.0,21.08,21.09,21.07,21.09,24500.0
2019-10-28 12:45:00,21.09,21.09,21.07,21.08,18496.0,21.09,21.09,21.07,21.08,18496.0
2019-10-28 12:50:00,21.08,21.1,21.08,21.08,12384.0,21.08,21.1,21.08,21.08,12384.0
2019-10-28 12:55:00,21.09,21.09,21.08,21.09,8800.0,21.09,21.09,21.08,21.09,8800.0
2019-10-28 13:00:00,21.09,21.09,21.07,21.07,23872.0,21.09,21.09,21.07,21.07,23872.0
2019-10-28 13:05:00,21.08,21.08,21.07,21.07,9300.0,21.08,21.08,21.07,21.07,9300.0
2019-10-28 13:10:00,21.07,21.08,21.07,21.08,11036.0,21.07,21.08,21.07,21.08,11036.0
2019-10-28 13:15:00,21.08,21.1,21.08,21.1,30556.0,21.08,21.1,21.08,21.1,30556.0
2019-10-28 13:20:00,21.1,21.11,21.09,21.1,10268.0,21.1,21.11,21.09,21.1,10268.0
2019-10-28 13:25:00,21.11,21.12,21.1,21.11,18292.0,21.11,21.12,21.1,21.11,18292.0
2019-10-28 13:30:00,21.11,21.11,21.1,21.11,24156.0,21.11,21.11,21.1,21.11,24156.0
2019-10-28 13:35:00,21.1,21.12,21.1,21.11,65012.0,21.1,21.12,21.1,21.11,65012.0
2019-10-28 13:40:00,21.12,21.14,21.12,21.12,16512.0,21.12,21.14,21.12,21.12,16512.0
2019-10-28 13:45:00,21.13,21.13,21.12,21.12,20252.0,21.13,21.13,21.12,21.12,20252.0
2019-10-28 13:50:00,21.12,21.16,21.12,21.16,15784.0,21.12,21.16,21.12,21.16,15784.0
2019-10-28 13:55:00,21.15,21.16,21.13,21.14,16112.0,21.15,21.16,21.13,21.14,16112.0
2019-10-28 14:00:00,21.14,21.15,21.13,21.13,26972.0,21.14,21.15,21.13,21.13,26972.0
2019-10-28 14:05:00,21.13,21.14,21.13,21.14,13472.0,21.13,21.14,21.13,21.14,13472.0
2019-10-28 14:10:00,21.14,21.15,21.14,21.14,10736.0,21.14,21.15,21.14,21.14,10736.0
2019-10-28 14:15:00,21.14,21.16,21.14,21.16,27700.0,21.14,21.16,21.14,21.16,27700.0
2019-10-28 14:20:00,21.16,21.16,21.14,21.15,12712.0,21.16,21.16,21.14,21.15,12712.0
2019-10-28 14:25:00,21.15,21.15,21.13,21.14,11600.0,21.15,21.15,21.13,21.14,11600.0
2019-10-28 14:30:00,21.14,21.14,21.13,21.13,8724.0,21.14,21.14,21.13,21.13,8724.0
2019-10-28 14:35:00,21.13,21.15,21.13,21.14,32320.0,21.13,21.15,21.13,21.14,32320.0
2019-10-28 14:40:00,21.14,21.14,21.13,21.13,9672.0,21.14,21.14,21.13,21.13,9672.0
2019-10-28 14:45:00,21.13,21.13,21.11,21.13,26320.0,21.13,21.13,21.11,21.13,26320.0
2019-10-28 14:50:00,21.13,21.14,21.12,21.13,9700.0,21.13,21.14,21.12,21.13,9700.0
2019-10-28 14:55:00,21.14,21.14,21.13,21.13,17696.0,21.14,21.14,21.13,21.13,17696.0
2019-10-28 15:00:00,21.13,21.13,21.11,21.13,21308.0,21.13,21.13,21.11,21.13,21308.0
2019-10-28 15:05:00,21.13,21.13,21.11,21.12,19304.0,21.13,21.13,21.11,21.12,19304.0
2019-10-28 15:10:00,21.12,21.13,21.11,21.13,14300.0,21.12,21.13,21.11,21.13,14300.0
2019-10-28 15:15:00,21.13,21.13,21.12,21.12,20856.0,21.13,21.13,21.12,21.12,20856.0
2019-10-28 15:20:00,21.12,21.12,21.11,21.11,31176.0,21.12,21.12,21.11,21.11,31176.0
2019-10-28 15:25:00,21.11,21.11,21.07,21.08,37012.0,21.11,21.11,21.07,21.08,37012.0
2019-10-28 15:30:00,21.08,21.08,21.06,21.06,34492.0,21.08,21.08,21.06,21.06,34492.0
2019-10-28 15:35:00,21.06,21.06,21.02,21.03,31256.0,21.06,21.06,21.02,21.03,31256.0
2019-10-28 15:40:00,21.03,21.03,21.0,21.0,25520.0,21.03,21.03,21.0,21.0,25520.0
2019-10-28 15:45:00,21.0,21.01,20.99,21.01,96856.0,21.0,21.01,20.99,21.01,96856.0
2019-10-28 15:50:00,21.01,21.01,20.99,20.99,58700.0,21.01,21.01,20.99,20.99,58700.0
2019-10-28 15:55:00,20.99,21.0,20.98,21.0,175040.0,20.99,21.0,20.98,21.0,175040.0
2019-10-29 09:30:00,20.94,20.98,20.9,20.98,51396.0,20.94,20.98,20.9,20.98,51396.0
2019-10-29 09:35:00,21.0,21.04,20.99,21.01,36460.0,21.0,21.04,20.99,21.01,36460.0
2019-10-29 09:40:00,21.0,21.0,20.96,20.98,13252.0,21.0,21.0,20.96,20.98,13252.0
2019-10-29 09:45:00,20.99,21.0,20.97,20.99,20220.0,20.99,21.0,20.97,20.99,20220.0
2019-10-29 09:50:00,21.0,21.03,21.0,21.03,16376.0,21.0,21.03,21.0,21.03,16376.0
2019-10-29 09:55:00,21.05,21.1,21.04,21.1,16956.0,21.05,21.1,21.04,21.1,16956.0
2019-10-29 10:00:00,21.1,21.15,21.08,21.12,68796.0,21.1,21.15,21.08,21.12,68796.0
2019-10-29 10:05:00,21.12,21.14,21.1,21.11,16924.0,21.12,21.14,21.1,21.11,16924.0
2019-10-29 10:10:00,21.11,21.13,21.1,21.13,18256.0,21.11,21.13,21.1,21.13,18256.0
2019-10-29 10:15:00,21.13,21.14,21.11,21.11,15700.0,21.13,21.14,21.11,21.11,15700.0
2019-10-29 10:20:00,21.11,21.13,21.11,21.11,18620.0,21.11,21.13,21.11,21.11,18620.0
2019-10-29 10:25:00,21.12,21.12,21.1,21.12,15956.0,21.12,21.12,21.1,21.12,15956.0
2019-10-29 10:30:00,21.12,21.16,21.11,21.16,37656.0,21.12,21.16,21.11,21.16,37656.0
2019-10-29 10:35:00,21.16,21.16,21.13,21.14,25256.0,21.16,21.16,21.13,21.14,25256.0
2019-10-29 10:40:00,21.13,21.15,21.13,21.14,6424.0,21.13,21.15,21.13,21.14,6424.0
2019-10-29 10:45:00,21.14,21.19,21.14,21.19,16500.0,21.14,21.19,21.14,21.19,16500.0
2019-10-29 10:50:00,21.19,21.22,21.18,21.22,14452.0,21.19,21.22,21.18,21.22,14452.0
2019-10-29 10:55:00,21.21,21.24,21.21,21.23,30684.0,21.21,21.24,21.21,21.23,30684.0
2019-10-29 11:00:00,21.24,21.25,21.23,21.24,19944.0,21.24,21.25,21.23,21.24,19944.0
2019-10-29 11:05:00,21.24,21.27,21.22,21.27,35416.0,21.24,21.27,21.22,21.27,35416.0
2019-10-29 11:10:00,21.27,21.28,21.23,21.28,28548.0,21.27,21.28,21.23,21.28,28548.0
2019-10-29 11:15:00,21.27,21.28,21.25,21.25,36412.0,21.27,21.28,21.25,21.25,36412.0
2019-10-29 11:20:00,21.25,21.26,21.23,21.25,23528.0,21.25,21.26,21.23,21.25,23528.0
2019-10-29 11:25:00,21.27,21.31,21.26,21.3,41792.0,21.27,21.31,21.26,21.3,41792.0
2019-10-29 11:30:00,21.3,21.33,21.29,21.32,44516.0,21.3,21.33,21.29,21.32,44516.0
2019-10-29 11:35:00,21.32,21.33,21.29,21.29,20968.0,21.32,21.33,21.29,21.29,20968.0
2019-10-29 11:40:00,21.31,21.31,21.28,21.28,33964.0,21.31,21.31,21.28,21.28,33964.0
2019-10-29 11:45:00,21.28,21.28,21.25,21.25,17020.0,21.28,21.28,21.25,21.25,17020.0
2019-10-29 11:50:00,21.25,21.28,21.25,21.27,15068.0,21.25,21.28,21.25,21.27,15068.0
2019-10-29 11:55:00,21.28,21.29,21.22,21.24,25936.0,21.28,21.29,21.22,21.24,25936.0
2019-10-29 12:00:00,21.22,21.26,21.2,21.23,31568.0,21.22,21.26,21.2,21.23,31568.0
2019-10-29 12:05:00,21.24,21.25,21.24,21.24,7600.0,21.24,21.25,21.24,21.24,7600.0
2019-10-29 12:10:00,21.24,21.24,21.19,21.2,31444.0,21.24,21.24,21.19,21.2,31444.0
2019-10-29 12:15:00,21.2,21.22,21.2,21.21,8448.0,21.2,21.22,21.2,21.21,8448.0
2019-10-29 12:20:00,21.2,21.23,21.2,21.23,9200.0,21.2,21.23,21.2,21.23,9200.0
2019-10-29 12:25:00,21.23,21.25,21.22,21.25,28308.0,21.23,21.25,21.22,21.25,28308.0
2019-10-29 12:30:00,21.25,21.25,21.22,21.22,17540.0,21.25,21.25,21.22,21.22,17540.0
2019-10-29 12:35:00,21.23,21.24,21.22,21.24,10828.0,21.23,21.24,21.22,21.24,10828.0
2019-10-29 12:40:00,21.24,21.24,21.23,21.23,13552.0,21.24,21.24,21.23,21.23,13552.0
2019-10-29 12:45:00,21.23,21.23,21.2,21.2,10052.0,21.23,21.23,21.2,21.2,10052.0
2019-10-29 12:50:00,21.2,21.2,21.18,21.2,9800.0,21.2,21.2,21.18,21.2,9800.0
2019-10-29 12:55:00,21.2,21.2,21.19,21.2,9424.0,21.2,21.2,21.19,21.2,9424.0
2019-10-29 13:00:00,21.2,21.22,21.2,21.2,9700.0,21.2,21.22,21.2,21.2,9700.0
2019-10-29 13:05:00,21.2,21.2,21.18,21.18,10900.0,21.2,21.2,21.18,21.18,10900.0
2019-10-29 13:10:00,21.19,21.19,21.17,21.17,16012.0,21.19,21.19,21.17,21.17,16012.0
2019-10-29 13:15:00,21.17,21.17,21.15,21.16,8804.0,21.17,21.17,21.15,21.16,8804.0
2019-10-29 13:20:00,21.16,21.18,21.16,21.18,13260.0,21.16,21.18,21.16,21.18,13260.0
2019-10-29 13:25:00,21.17,21.2,21.17,21.19,15080.0,21.17,21.2,21.17,21.19,15080.0
2019-10-29 13:30:00,21.2,21.21,21.2,21.21,11852.0,21.2,21.21,21.2,21.21,11852.0
2019-10-29 13:35:00,21.21,21.21,21.2,21.21,19292.0,21.21,21.21,21.2,21.21,19292.0
2019-10-29 13:40:00,21.21,21.21,21.19,21.19,11020.0,21.21,21.21,21.19,21.19,11020.0
2019-10-29 13:45:00,21.19,21.22,21.19,21.21,16516.0,21.19,21.22,21.19,21.21,16516.0
2019-10-29 13:50:00,21.21,21.23,21.21,21.22,9692.0,21.21,21.23,21.21,21.22,9692.0
2019-10-29 13:55:00,21.22,21.23,21.21,21.22,13252.0,21.22,21.23,21.21,21.22,13252.0
2019-10-29 14:00:00,21.22,21.22,21.17,21.18,47648.0,21.22,21.22,21.17,21.18,47648.0
2019-10-29 14:05:00,21.18,21.2,21.18,21.19,16948.0,21.18,21.2,21.18,21.19,16948.0
2019-10-29 14:10:00,21.2,21.22,21.2,21.2,16812.0,21.2,21.22,21.2,21.2,16812.0
2019-10-29 14:15:00,21.2,21.21,21.2,21.2,10692.0,21.2,21.21,21.2,21.2,10692.0
2019-10-29 14:20:00,21.21,21.21,21.2,21.21,13644.0,21.21,21.21,21.2,21.21,13644.0
2019-10-29 14:25:00,21.21,21.22,21.2,21.22,64464.0,21.21,21.22,21.2,21.22,64464.0
2019-10-29 14:30:00,21.22,21.23,21.21,21.22,59524.0,21.22,21.23,21.21,21.22,59524.0
2019-10-29 14:35:00,21.22,21.22,21.21,21.22,6492.0,21.22,21.22,21.21,21.22,6492.0
2019-10-29 14:40:00,21.22,21.22,21.2,21.2,26764.0,21.22,21.22,21.2,21.2,26764.0
2019-10-29 14:45:00,21.2,21.22,21.19,21.2,13964.0,21.2,21.22,21.19,21.2,13964.0
2019-10-29 14:50:00,21.21,21.22,21.21,21.21,8712.0,21.21,21.22,21.21,21.21,8712.0
2019-10-29 14:55:00,21.21,21.22,21.18,21.18,26444.0,21.21,21.22,21.18,21.18,26444.0
2019-10-29 15:00:00,21.19,21.19,21.18,21.18,18424.0,21.19,21.19,21.18,21.18,18424.0
2019-10-29 15:05:00,21.18,21.18,21.17,21.18,18736.0,21.18,21.18,21.17,21.18,18736.0
2019-10-29 15:10:00,21.17,21.18,21.16,21.18,28828.0,21.17,21.18,21.16,21.18,28828.0
2019-10-29 15:15:00,21.17,21.19,21.17,21.17,32408.0,21.17,21.19,21.17,21.17,32408.0
2019-10-29 15:20:00,21.17,21.17,21.14,21.15,46960.0,21.17,21.17,21.14,21.15,46960.0
2019-10-29 15:25:00,21.14,21.15,21.14,21.15,17340.0,21.14,21.15,21.14,21.15,17340.0
2019-10-29 15:30:00,21.15,21.15,21.12,21.12,17852.0,21.15,21.15,21.12,21.12,17852.0
2019-10-29 15:35:00,21.12,21.12,21.11,21.12,30100.0,21.12,21.12,21.11,21.12,30100.0
2019-10-29 15:40:00,21.12,21.13,21.11,21.12,34228.0,21.12,21.13,21.11,21.12,34228.0
2019-10-29 15:45:00,21.12,21.12,21.11,21.12,26364.0,21.12,21.12,21.11,21.12,26364.0
2019-10-29 15:50:00,21.12,21.14,21.12,21.13,84624.0,21.12,21.14,21.12,21.13,84624.0
2019-10-29 15:55:00,21.13,21.18,21.13,21.17,245028.0,21.13,21.18,21.13,21.17,245028.0
2019-10-30 09:30:00,21.17,21.17,21.11,21.11,55148.0,21.17,21.17,21.11,21.11,55148.0
2019-10-30 09:35:00,21.11,21.11,21.06,21.1,11668.0,21.11,21.11,21.06,21.1,11668.0
2019-10-30 09:40:00,21.09,21.14,21.09,21.11,24092.0,21.09,21.14,21.09,21.11,24092.0
2019-10-30 09:45:00,21.12,21.13,21.09,21.13,12896.0,21.12,21.13,21.09,21.13,12896.0
2019-10-30 09:50:00,21.13,21.13,21.11,21.11,6800.0,21.13,21.13,21.11,21.11,6800.0
2019-10-30 09:55:00,21.11,21.11,21.06,21.1,18768.0,21.11,21.11,21.06,21.1,18768.0
2019-10-30 10:00:00,21.08,21.09,21.03,21.07,30492.0,21.08,21.09,21.03,21.07,30492.0
2019-10-30 10:05:00,21.07,21.08,21.01,21.03,17208.0,21.07,21.08,21.01,21.03,17208.0
2019-10-30 10:10:00,21.03,21.04,21.01,21.01,5840.0,21.03,21.04,21.01,21.01,5840.0
2019-10-30 10:15:00,21.02,21.02,21.0,21.01,9228.0,21.02,21.02,21.0,21.01,9228.0
2019-10-30 10:20:00,21.02,21.06,21.02,21.06,23404.0,21.02,21.06,21.02,21.06,23404.0
2019-10-30 10:25:00,21.05,21.07,21.05,21.06,15432.0,21.05,21.07,21.05,21.06,15432.0
2019-10-30 10:30:00,21.07,21.07,21.03,21.03,14544.0,21.07,21.07,21.03,21.03,14544.0
2019-10-30 10:35:00,21.04,21.06,21.04,21.05,6440.0,21.04,21.06,21.04,21.05,6440.0
2019-10-30 10:40:00,21.06,21.07,21.05,21.07,10632.0,21.06,21.07,21.05,21.07,10632.0
2019-10-30 10:45:00,21.07,21.1,21.06,21.08,14740.0,21.07,21.1,21.06,21.08,14740.0
2019-10-30 10:50:00,21.07,21.11,21.07,21.11,13688.0,21.07,21.11,21.07,21.11,13688.0
2019-10-30 10:55:00,21.11,21.12,21.1,21.11,10460.0,21.11,21.12,21.1,21.11,10460.0
2019-10-30 11:00:00,21.12,21.14,21.11,21.14,25308.0,21.12,21.14,21.11,21.14,25308.0
2019-10-30 11:05:00,21.14,21.14,21.11,21.12,9352.0,21.14,21.14,21.11,21.12,9352.0
2019-10-30 11:10:00,21.12,21.14,21.11,21.11,6232.0,21.12,21.14,21.11,21.11,6232.0
2019-10-30 11:15:00,21.11,21.13,21.1,21.1,12000.0,21.11,21.13,21.1,21.1,12000.0
2019-10-30 11:20:00,21.1,21.1,21.06,21.06,2552.0,21.1,21.1,21.06,21.06,2552.0
2019-10-30 11:25:00,21.07,21.1,21.07,21.09,17764.0,21.07,21.1,21.07,21.09,17764.0
2019-10-30 11:30:00,21.09,21.1,21.08,21.09,19836.0,21.09,21.1,21.08,21.09,19836.0
2019-10-30 11:35:00,21.09,21.11,21.09,21.1,5624.0,21.09,21.11,21.09,21.1,5624.0
2019-10-30 11:40:00,21.1,21.1,21.08,21.08,6200.0,21.1,21.1,21.08,21.08,6200.0
2019-10-30 11:45:00,21.09,21.11,21.09,21.11,6188.0,21.09,21.11,21.09,21.11,6188.0
2019-10-30 11:50:00,21.11,21.11,21.1,21.11,6340.0,21.11,21.11,21.1,21.11,6340.0
2019-10-30 11:55:00,21.11,21.11,21.1,21.11,17504.0,21.11,21.11,21.1,21.11,17504.0
2019-10-30 12:00:00,21.11,21.13,21.11,21.13,20716.0,21.11,21.13,21.11,21.13,20716.0
2019-10-30 12:05:00,21.13,21.14,21.12,21.12,30032.0,21.13,21.14,21.12,21.12,30032.0
2019-10-30 12:10:00,21.13,21.13,21.11,21.11,14800.0,21.13,21.13,21.11,21.11,14800.0
2019-10-30 12:15:00,21.12,21.12,21.1,21.1,13000.0,21.12,21.12,21.1,21.1,13000.0
2019-10-30 12:20:00,21.1,21.11,21.09,21.1,27492.0,21.1,21.11,21.09,21.1,27492.0
2019-10-30 12:25:00,21.11,21.11,21.09,21.1,8476.0,21.11,21.11,21.09,21.1,8476.0
2019-10-30 12:30:00,21.1,21.11,21.1,21.11,8188.0,21.1,21.11,21.1,21.11,8188.0
2019-10-30 12:35:00,21.11,21.14,21.11,21.14,12852.0,21.11,21.14,21.11,21.14,12852.0
2019-10-30 12:40:00,21.13,21.14,21.12,21.12,8980.0,21.13,21.14,21.12,21.12,8980.0
2019-10-30 12:45:00,21.13,21.13,21.11,21.12,14828.0,21.13,21.13,21.11,21.12,14828.0
2019-10-30 12:50:00,21.12,21.13,21.1,21.1,17692.0,21.12,21.13,21.1,21.1,17692.0
2019-10-30 12:55:00,21.1,21.1,21.08,21.08,12536.0,21.1,21.1,21.08,21.08,12536.0
2019-10-30 13:00:00,21.08,21.09,21.08,21.09,14876.0,21.08,21.09,21.08,21.09,14876.0
2019-10-30 13:05:00,21.09,21.1,21.09,21.09,10196.0,21.09,21.1,21.09,21.09,10196.0
2019-10-30 13:10:00,21.09,21.09,21.08,21.08,8560.0,21.09,21.09,21.08,21.08,8560.0
2019-10-30 13:15:00,21.08,21.08,21.02,21.05,96900.0,21.08,21.08,21.02,21.05,96900.0
2019-10-30 13:20:00,21.05,21.05,21.02,21.03,18592.0,21.05,21.05,21.02,21.03,18592.0
2019-10-30 13:25:00,21.03,21.05,21.02,21.02,9252.0,21.03,21.05,21.02,21.02,9252.0
2019-10-30 13:30:00,21.02,21.05,21.02,21.05,18408.0,21.02,21.05,21.02,21.05,18408.0
2019-10-30 13:35:00,21.05,21.07,21.05,21.06,7300.0,21.05,21.07,21.05,21.06,7300.0
2019-10-30 13:40:00,21.07,21.07,21.05,21.05,11132.0,21.07,21.07,21.05,21.05,11132.0
2019-10-30 13:45:00,21.04,21.07,21.04,21.07,13208.0,21.04,21.07,21.04,21.07,13208.0
2019-10-30 13:50:00,21.06,21.07,21.06,21.07,7720.0,21.06,21.07,21.06,21.07,7720.0
2019-10-30 13:55:00,21.06,21.09,21.06,21.08,12440.0,21.06,21.09,21.06,21.08,12440.0
2019-10-30 14:00:00,21.04,21.09,21.04,21.07,11416.0,21.04,21.09,21.04,21.07,11416.0
2019-10-30 14:05:00,21.07,21.08,21.05,21.06,14016.0,21.07,21.08,21.05,21.06,14016.0
2019-10-30 14:10:00,21.07,21.11,21.06,21.11,30008.0,21.07,21.11,21.06,21.11,30008.0
2019-10-30 14:15:00,21.1,21.12,21.1,21.1,22224.0,21.1,21.12,21.1,21.1,22224.0
2019-10-30 14:20:00,21.1,21.11,21.09,21.09,24624.0,21.1,21.11,21.09,21.09,24624.0
2019-10-30 14:25:00,21.08,21.08,21.06,21.07,11160.0,21.08,21.08,21.06,21.07,11160.0
2019-10-30 14:30:00,21.07,21.07,21.03,21.04,44216.0,21.07,21.07,21.03,21.04,44216.0
2019-10-30 14:35:00,21.04,21.08,21.03,21.04,22164.0,21.04,21.08,21.03,21.04,22164.0
2019-10-30 14:40:00,21.04,21.09,21.04,21.08,8440.0,21.04,21.09,21.04,21.08,8440.0
2019-10-30 14:45:00,21.08,21.09,21.05,21.07,24392.0,21.08,21.09,21.05,21.07,24392.0
2019-10-30 14:50:00,21.07,21.11,21.07,21.07,51092.0,21.07,21.11,21.07,21.07,51092.0
2019-10-30 14:55:00,21.09,21.09,21.05,21.05,17500.0,21.09,21.09,21.05,21.05,17500.0
2019-10-30 15:00:00,21.06,21.07,21.04,21.06,25836.0,21.06,21.07,21.04,21.06,25836.0
2019-10-30 15:05:00,21.07,21.07,21.05,21.05,78504.0,21.07,21.07,21.05,21.05,78504.0
2019-10-30 15:10:00,21.05,21.06,21.05,21.05,66384.0,21.05,21.06,21.05,21.05,66384.0
2019-10-30 15:15:00,21.05,21.06,21.04,21.05,45336.0,21.05,21.06,21.04,21.05,45336.0
2019-10-30 15:20:00,21.05,21.08,21.05,21.06,71320.0,21.05,21.08,21.05,21.06,71320.0
2019-10-30 15:25:00,21.06,21.06,21.04,21.05,53804.0,21.06,21.06,21.04,21.05,53804.0
2019-10-30 15:30:00,21.05,21.05,21.03,21.03,72052.0,21.05,21.05,21.03,21.03,72052.0
2019-10-30 15:35:00,21.03,21.04,21.02,21.03,53248.0,21.03,21.04,21.02,21.03,53248.0
2019-10-30 15:40:00,21.03,21.04,21.02,21.02,54020.0,21.03,21.04,21.02,21.02,54020.0
2019-10-30 15:45:00,21.02,21.03,21.02,21.02,72152.0,21.02,21.03,21.02,21.02,72152.0
2019-10-30 15:50:00,21.02,21.03,21.0,21.01,209036.0,21.02,21.03,21.0,21.01,209036.0
2019-10-30 15:55:00,21.0,21.02,20.97,21.0,345596.0,21.0,21.02,20.97,21.0,345596.0
2019-10-31 09:30:00,20.96,20.99,20.91,20.95,50180.0,20.96,20.99,20.91,20.95,50180.0
2019-10-31 09:35:00,20.96,20.99,20.95,20.96,26400.0,20.96,20.99,20.95,20.96,26400.0
2019-10-31 09:40:00,20.99,21.0,20.95,20.98,14076.0,20.99,21.0,20.95,20.98,14076.0
2019-10-31 09:45:00,20.98,21.01,20.97,21.0,30360.0,20.98,21.01,20.97,21.0,30360.0
2019-10-31 09:50:00,21.0,21.0,20.99,20.99,7932.0,21.0,21.0,20.99,20.99,7932.0
2019-10-31 09:55:00,20.99,21.0,20.96,20.96,8864.0,20.99,21.0,20.96,20.96,8864.0
2019-10-31 10:00:00,20.96,21.04,20.96,21.03,34808.0,20.96,21.04,20.96,21.03,34808.0
2019-10-31 10:05:00,21.05,21.1,21.04,21.08,66536.0,21.05,21.1,21.04,21.08,66536.0
2019-10-31 10:10:00,21.07,21.07,21.04,21.06,14872.0,21.07,21.07,21.04,21.06,14872.0
2019-10-31 10:15:00,21.08,21.09,21.07,21.07,15908.0,21.08,21.09,21.07,21.07,15908.0
2019-10-31 10:20:00,21.08,21.08,21.01,21.03,11636.0,21.08,21.08,21.01,21.03,11636.0
2019-10-31 10:25:00,21.03,21.04,21.03,21.03,15048.0,21.03,21.04,21.03,21.03,15048.0
2019-10-31 10:30:00,21.03,21.03,20.96,20.96,19988.0,21.03,21.03,20.96,20.96,19988.0
2019-10-31 10:35:00,20.96,20.97,20.95,20.96,12536.0,20.96,20.97,20.95,20.96,12536.0
2019-10-31 10:40:00,20.96,20.97,20.95,20.95,14368.0,20.96,20.97,20.95,20.95,14368.0
2019-10-31 10:45:00,20.96,20.96,20.94,20.95,14716.0,20.96,20.96,20.94,20.95,14716.0
2019-10-31 10:50:00,20.94,20.95,20.93,20.95,8952.0,20.94,20.95,20.93,20.95,8952.0
2019-10-31 10:55:00,20.96,20.96,20.94,20.95,12476.0,20.96,20.96,20.94,20.95,12476.0
2019-10-31 11:00:00,20.96,20.98,20.96,20.98,19300.0,20.96,20.98,20.96,20.98,19300.0
2019-10-31 11:05:00,20.98,20.99,20.98,20.99,30532.0,20.98,20.99,20.98,20.99,30532.0
2019-10-31 11:10:00,20.99,21.0,20.98,20.99,24156.0,20.99,21.0,20.98,20.99,24156.0
2019-10-31 11:15:00,20.99,21.0,20.96,20.96,36996.0,20.99,21.0,20.96,20.96,36996.0
2019-10-31 11:20:00,20.96,20.97,20.95,20.96,29140.0,20.96,20.97,20.95,20.96,29140.0
2019-10-31 11:25:00,20.96,20.96,20.94,20.95,17712.0,20.96,20.96,20.94,20.95,17712.0
2019-10-31 11:30:00,20.95,20.96,20.93,20.94,33104.0,20.95,20.96,20.93,20.94,33104.0
2019-10-31 11:35:00,20.94,20.94,20.91,20.93,32796.0,20.94,20.94,20.91,20.93,32796.0
2019-10-31 11:40:00,20.93,20.93,20.91,20.91,32216.0,20.93,20.93,20.91,20.91,32216.0
2019-10-31 11:45:00,20.9,20.91,20.85,20.88,58520.0,20.9,20.91,20.85,20.88,58520.0
2019-10-31 11:50:00,20.89,20.92,20.89,20.92,27740.0,20.89,20.92,20.89,20.92,27740.0
2019-10-31 11:55:00,20.92,20.93,20.9,20.9,24748.0,20.92,20.93,20.9,20.9,24748.0
2019-10-31 12:00:00,20.91,20.93,20.89,20.9,57716.0,20.91,20.93,20.89,20.9,57716.0
2019-10-31 12:05:00,20.9,20.93,20.9,20.92,25900.0,20.9,20.93,20.9,20.92,25900.0
2019-10-31 12:10:00,20.93,20.93,20.92,20.93,16960.0,20.93,20.93,20.92,20.93,16960.0
2019-10-31 12:15:00,20.93,20.93,20.91,20.91,29008.0,20.93,20.93,20.91,20.91,29008.0
2019-10-31 12:20:00,20.92,20.94,20.91,20.93,17932.0,20.92,20.94,20.91,20.93,17932.0
2019-10-31 12:25:00,20.93,20.94,20.92,20.92,30272.0,20.93,20.94,20.92,20.92,30272.0
2019-10-31 12:30:00,20.92,20.92,20.86,20.86,18528.0,20.92,20.92,20.86,20.86,18528.0
2019-10-31 12:35:00,20.87,20.88,20.84,20.84,32896.0,20.87,20.88,20.84,20.84,32896.0
2019-10-31 12:40:00,20.84,20.86,20.84,20.85,13180.0,20.84,20.86,20.84,20.85,13180.0
2019-10-31 12:45:00,20.85,20.85,20.82,20.84,33452.0,20.85,20.85,20.82,20.84,33452.0
2019-10-31 12:50:00,20.84,20.85,20.82,20.85,16356.0,20.84,20.85,20.82,20.85,16356.0
2019-10-31 12:55:00,20.85,20.86,20.84,20.84,12868.0,20.85,20.86,20.84,20.84,12868.0
2019-10-31 13:00:00,20.85,20.85,20.83,20.83,16016.0,20.85,20.85,20.83,20.83,16016.0
2019-10-31 13:05:00,20.83,20.84,20.83,20.84,27772.0,20.83,20.84,20.83,20.84,27772.0
2019-10-31 13:10:00,20.84,20.84,20.8,20.8,19596.0,20.84,20.84,20.8,20.8,19596.0
2019-10-31 13:15:00,20.8,20.8,20.76,20.77,47092.0,20.8,20.8,20.76,20.77,47092.0
2019-10-31 13:20:00,20.77,20.77,20.73,20.74,111084.0,20.77,20.77,20.73,20.74,111084.0
2019-10-31 13:25:00,20.75,20.76,20.74,20.75,15000.0,20.75,20.76,20.74,20.75,15000.0
2019-10-31 13:30:00,20.75,20.78,20.75,20.76,58684.0,20.75,20.78,20.75,20.76,58684.0
2019-10-31 13:35:00,20.76,20.78,20.75,20.76,21300.0,20.76,20.78,20.75,20.76,21300.0
2019-10-31 13:40:00,20.77,20.77,20.75,20.75,32564.0,20.77,20.77,20.75,20.75,32564.0
2019-10-31 13:45:00,20.74,20.75,20.73,20.73,23600.0,20.74,20.75,20.73,20.73,23600.0
2019-10-31 13:50:00,20.73,20.78,20.72,20.77,32092.0,20.73,20.78,20.72,20.77,32092.0
2019-10-31 13:55:00,20.77,20.78,20.75,20.75,46320.0,20.77,20.78,20.75,20.75,46320.0
2019-10-31 14:00:00,20.75,20.75,20.71,20.72,49836.0,20.75,20.75,20.71,20.72,49836.0
2019-10-31 14:05:00,20.72,20.73,20.71,20.72,49688.0,20.72,20.73,20.71,20.72,49688.0
2019-10-31 14:10:00,20.71,20.72,20.7,20.71,26376.0,20.71,20.72,20.7,20.71,26376.0
2019-10-31 14:15:00,20.71,20.73,20.71,20.73,18900.0,20.71,20.73,20.71,20.73,18900.0
2019-10-31 14:20:00,20.73,20.73,20.7,20.7,40384.0,20.73,20.73,20.7,20.7,40384.0
2019-10-31 14:25:00,20.7,20.72,20.68,20.68,31972.0,20.7,20.72,20.68,20.68,31972.0
2019-10-31 14:30:00,20.69,20.71,20.68,20.68,41600.0,20.69,20.71,20.68,20.68,41600.0
2019-10-31 14:35:00,20.68,20.69,20.65,20.65,81996.0,20.68,20.69,20.65,20.65,81996.0
2019-10-31 14:40:00,20.65,20.66,20.62,20.63,94632.0,20.65,20.66,20.62,20.63,94632.0
2019-10-31 14:45:00,20.63,20.63,20.61,20.63,38868.0,20.63,20.63,20.61,20.63,38868.0
2019-10-31 14:50:00,20.64,20.65,20.63,20.64,44536.0,20.64,20.65,20.63,20.64,44536.0
2019-10-31 14:55:00,20.64,20.66,20.63,20.63,30296.0,20.64,20.66,20.63,20.63,30296.0
2019-10-31 15:00:00,20.63,20.65,20.63,20.65,36500.0,20.63,20.65,20.63,20.65,36500.0
2019-10-31 15:05:00,20.64,20.66,20.63,20.63,48364.0,20.64,20.66,20.63,20.63,48364.0
2019-10-31 15:10:00,20.63,20.64,20.63,20.63,37804.0,20.63,20.64,20.63,20.63,37804.0
2019-10-31 15:15:00,20.64,20.65,20.63,20.64,52896.0,20.64,20.65,20.63,20.64,52896.0
2019-10-31 15:20:00,20.64,20.64,20.62,20.63,46384.0,20.64,20.64,20.62,20.63,46384.0
2019-10-31 15:25:00,20.63,20.63,20.62,20.63,38864.0,20.63,20.63,20.62,20.63,38864.0
2019-10-31 15:30:00,20.63,20.68,20.63,20.66,72292.0,20.63,20.68,20.63,20.66,72292.0
2019-10-31 15:35:00,20.66,20.67,20.64,20.65,69620.0,20.66,20.67,20.64,20.65,69620.0
2019-10-31 15:40:00,20.65,20.65,20.62,20.63,60048.0,20.65,20.65,20.62,20.63,60048.0
2019-10-31 15:45:00,20.63,20.64,20.62,20.64,175524.0,20.63,20.64,20.62,20.64,175524.0
2019-10-31 15:50:00,20.64,20.67,20.62,20.64,168688.0,20.64,20.67,20.62,20.64,168688.0
2019-10-31 15:55:00,20.64,20.66,20.62,20.66,422680.0,20.64,20.66,20.62,20.66,422680.0
2019-11-01 09:30:00,20.83,20.98,20.82,20.86,190980.0,20.83,20.98,20.82,20.86,190980.0
2019-11-01 09:35:00,20.87,20.89,20.85,20.86,17072.0,20.87,20.89,20.85,20.86,17072.0
2019-11-01 09:40:00,20.85,20.88,20.81,20.87,34496.0,20.85,20.88,20.81,20.87,34496.0
2019-11-01 09:45:00,20.88,20.88,20.81,20.84,26200.0,20.88,20.88,20.81,20.84,26200.0
2019-11-01 09:50:00,20.83,20.87,20.81,20.87,9280.0,20.83,20.87,20.81,20.87,9280.0
2019-11-01 09:55:00,20.88,20.88,20.85,20.88,30520.0,20.88,20.88,20.85,20.88,30520.0
2019-11-01 10:00:00,20.87,20.94,20.86,20.86,83020.0,20.87,20.94,20.86,20.86,83020.0
2019-11-01 10:05:00,20.86,20.87,20.85,20.86,31124.0,20.86,20.87,20.85,20.86,31124.0
2019-11-01 10:10:00,20.86,20.86,20.8,20.8,45544.0,20.86,20.86,20.8,20.8,45544.0
2019-11-01 10:15:00,20.8,20.8,20.74,20.76,52172.0,20.8,20.8,20.74,20.76,52172.0
2019-11-01 10:20:00,20.76,20.76,20.73,20.75,32132.0,20.76,20.76,20.73,20.75,32132.0
2019-11-01 10:25:00,20.76,20.78,20.75,20.76,21276.0,20.76,20.78,20.75,20.76,21276.0
2019-11-01 10:30:00,20.75,20.75,20.73,20.75,30224.0,20.75,20.75,20.73,20.75,30224.0
2019-11-01 10:35:00,20.75,20.76,20.73,20.74,24500.0,20.75,20.76,20.73,20.74,24500.0
2019-11-01 10:40:00,20.74,20.75,20.74,20.75,23008.0,20.74,20.75,20.74,20.75,23008.0
2019-11-01 10:45:00,20.75,20.76,20.71,20.72,17964.0,20.75,20.76,20.71,20.72,17964.0
2019-11-01 10:50:00,20.72,20.74,20.68,20.7,20816.0,20.72,20.74,20.68,20.7,20816.0
2019-11-01 10:55:00,20.68,20.7,20.65,20.66,23940.0,20.68,20.7,20.65,20.66,23940.0
2019-11-01 11:00:00,20.66,20.68,20.63,20.64,28548.0,20.66,20.68,20.63,20.64,28548.0
2019-11-01 11:05:00,20.64,20.66,20.63,20.65,26476.0,20.64,20.66,20.63,20.65,26476.0
2019-11-01 11:10:00,20.67,20.68,20.66,20.66,34104.0,20.67,20.68,20.66,20.66,34104.0
2019-11-01 11:15:00,20.66,20.67,20.63,20.63,30428.0,20.66,20.67,20.63,20.63,30428.0
2019-11-01 11:20:00,20.63,20.67,20.63,20.63,43088.0,20.63,20.67,20.63,20.63,43088.0
2019-11-01 11:25:00,20.63,20.67,20.63,20.67,28548.0,20.63,20.67,20.63,20.67,28548.0
2019-11-01 11:30:00,20.66,20.67,20.65,20.65,37944.0,20.66,20.67,20.65,20.65,37944.0
2019-11-01 11:35:00,20.66,20.68,20.65,20.66,35568.0,20.66,20.68,20.65,20.66,35568.0
2019-11-01 11:40:00,20.66,20.67,20.65,20.66,42312.0,20.66,20.67,20.65,20.66,42312.0
2019-11-01 11:45:00,20.66,20.67,20.64,20.66,49524.0,20.66,20.67,20.64,20.66,49524.0
2019-11-01 11:50:00,20.66,20.68,20.66,20.66,23520.0,20.66,20.68,20.66,20.66,23520.0
2019-11-01 11:55:00,20.66,20.72,20.66,20.7,86840.0,20.66,20.72,20.66,20.7,86840.0
2019-11-01 12:00:00,20.7,20.71,20.68,20.7,38296.0,20.7,20.71,20.68,20.7,38296.0
2019-11-01 12:05:00,20.69,20.7,20.64,20.65,52272.0,20.69,20.7,20.64,20.65,52272.0
2019-11-01 12:10:00,20.65,20.65,20.62,20.62,43480.0,20.65,20.65,20.62,20.62,43480.0
2019-11-01 12:15:00,20.62,20.63,20.61,20.62,27004.0,20.62,20.63,20.61,20.62,27004.0
2019-11-01 12:20:00,20.62,20.63,20.61,20.63,41840.0,20.62,20.63,20.61,20.63,41840.0
2019-11-01 12:25:00,20.63,20.65,20.62,20.64,50136.0,20.63,20.65,20.62,20.64,50136.0
2019-11-01 12:30:00,20.65,20.67,20.64,20.66,39132.0,20.65,20.67,20.64,20.66,39132.0
2019-11-01 12:35:00,20.66,20.68,20.65,20.67,37928.0,20.66,20.68,20.65,20.67,37928.0
2019-11-01 12:40:00,20.68,20.69,20.67,20.68,37128.0,20.68,20.69,20.67,20.68,37128.0
2019-11-01 12:45:00,20.68,20.69,20.68,20.68,20904.0,20.68,20.69,20.68,20.68,20904.0
2019-11-01 12:50:00,20.68,20.68,20.65,20.65,17984.0,20.68,20.68,20.65,20.65,17984.0
2019-11-01 12:55:00,20.65,20.65,20.63,20.63,28024.0,20.65,20.65,20.63,20.63,28024.0
2019-11-01 13:00:00,20.63,20.64,20.63,20.64,18444.0,20.63,20.64,20.63,20.64,18444.0
2019-11-01 13:05:00,20.64,20.66,20.64,20.66,35724.0,20.64,20.66,20.64,20.66,35724.0
2019-11-01 13:10:00,20.66,20.67,20.65,20.67,23264.0,20.66,20.67,20.65,20.67,23264.0
2019-11-01 13:15:00,20.67,20.68,20.67,20.68,52020.0,20.67,20.68,20.67,20.68,52020.0
2019-11-01 13:20:00,20.68,20.72,20.68,20.71,19616.0,20.68,20.72,20.68,20.71,19616.0
2019-11-01 13:25:00,20.72,20.74,20.71,20.74,40992.0,20.72,20.74,20.71,20.74,40992.0
2019-11-01 13:30:00,20.73,20.77,20.73,20.77,66448.0,20.73,20.77,20.73,20.77,66448.0
2019-11-01 13:35:00,20.77,20.77,20.75,20.76,29300.0,20.77,20.77,20.75,20.76,29300.0
2019-11-01 13:40:00,20.77,20.77,20.74,20.75,47744.0,20.77,20.77,20.74,20.75,47744.0
2019-11-01 13:45:00,20.75,20.78,20.75,20.77,29880.0,20.75,20.78,20.75,20.77,29880.0
2019-11-01 13:50:00,20.78,20.78,20.74,20.76,113496.0,20.78,20.78,20.74,20.76,113496.0
2019-11-01 13:55:00,20.75,20.76,20.74,20.74,31160.0,20.75,20.76,20.74,20.74,31160.0
2019-11-01 14:00:00,20.74,20.75,20.72,20.75,92772.0,20.74,20.75,20.72,20.75,92772.0
2019-11-01 14:05:00,20.75,20.78,20.75,20.78,41780.0,20.75,20.78,20.75,20.78,41780.0
2019-11-01 14:10:00,20.78,20.81,20.78,20.81,32960.0,20.78,20.81,20.78,20.81,32960.0
2019-11-01 14:15:00,20.81,20.82,20.81,20.82,35808.0,20.81,20.82,20.81,20.82,35808.0
2019-11-01 14:20:00,20.82,20.83,20.78,20.79,37312.0,20.82,20.83,20.78,20.79,37312.0
2019-11-01 14:25:00,20.8,20.81,20.8,20.81,36464.0,20.8,20.81,20.8,20.81,36464.0
2019-11-01 14:30:00,20.82,20.86,20.82,20.86,30888.0,20.82,20.86,20.82,20.86,30888.0
2019-11-01 14:35:00,20.87,20.87,20.83,20.85,51068.0,20.87,20.87,20.83,20.85,51068.0
2019-11-01 14:40:00,20.84,20.86,20.83,20.85,65276.0,20.84,20.86,20.83,20.85,65276.0
2019-11-01 14:45:00,20.84,20.84,20.82,20.82,35300.0,20.84,20.84,20.82,20.82,35300.0
2019-11-01 14:50:00,20.82,20.85,20.77,20.78,102100.0,20.82,20.85,20.77,20.78,102100.0
2019-11-01 14:55:00,20.78,20.8,20.73,20.74,174576.0,20.78,20.8,20.73,20.74,174576.0
2019-11-01 15:00:00,20.74,20.74,20.72,20.72,94484.0,20.74,20.74,20.72,20.72,94484.0
2019-11-01 15:05:00,20.72,20.72,20.69,20.7,53700.0,20.72,20.72,20.69,20.7,53700.0
2019-11-01 15:10:00,20.7,20.72,20.68,20.69,72568.0,20.7,20.72,20.68,20.69,72568.0
2019-11-01 15:15:00,20.7,20.7,20.65,20.66,116980.0,20.7,20.7,20.65,20.66,116980.0
2019-11-01 15:20:00,20.66,20.67,20.61,20.61,141692.0,20.66,20.67,20.61,20.61,141692.0
2019-11-01 15:25:00,20.61,20.65,20.61,20.62,106568.0,20.61,20.65,20.61,20.62,106568.0
2019-11-01 15:30:00,20.63,20.68,20.61,20.68,151208.0,20.63,20.68,20.61,20.68,151208.0
2019-11-01 15:35:00,20.68,20.71,20.68,20.68,83172.0,20.68,20.71,20.68,20.68,83172.0
2019-11-01 15:40:00,20.68,20.7,20.67,20.7,54284.0,20.68,20.7,20.67,20.7,54284.0
2019-11-01 15:45:00,20.7,20.7,20.68,20.68,58308.0,20.7,20.7,20.68,20.68,58308.0
2019-11-01 15:50:00,20.68,20.7,20.68,20.7,89512.0,20.68,20.7,20.68,20.7,89512.0
2019-11-01 15:55:00,20.71,20.74,20.68,20.73,332984.0,20.71,20.74,20.68,20.73,332984.0
2019-11-04 09:30:00,20.86,21.03,20.85,21.0,141668.0,20.86,21.03,20.85,21.0,141668.0
2019-11-04 09:35:00,21.02,21.05,20.87,20.93,58180.0,21.02,21.05,20.87,20.93,58180.0
2019-11-04 09:40:00,20.95,20.98,20.86,20.88,52080.0,20.95,20.98,20.86,20.88,52080.0
2019-11-04 09:45:00,20.88,20.9,20.83,20.85,45420.0,20.88,20.9,20.83,20.85,45420.0
2019-11-04 09:50:00,20.83,20.86,20.8,20.82,26328.0,20.83,20.86,20.8,20.82,26328.0
2019-11-04 09:55:00,20.81,20.83,20.75,20.76,59776.0,20.81,20.83,20.75,20.76,59776.0
2019-11-04 10:00:00,20.76,20.78,20.73,20.75,74264.0,20.76,20.78,20.73,20.75,74264.0
2019-11-04 10:05:00,20.74,20.77,20.74,20.74,39664.0,20.74,20.77,20.74,20.74,39664.0
2019-11-04 10:10:00,20.74,20.77,20.73,20.76,25600.0,20.74,20.77,20.73,20.76,25600.0
2019-11-04 10:15:00,20.75,20.77,20.73,20.75,34084.0,20.75,20.77,20.73,20.75,34084.0
2019-11-04 10:20:00,20.75,20.76,20.73,20.74,26192.0,20.75,20.76,20.73,20.74,26192.0
2019-11-04 10:25:00,20.74,20.74,20.69,20.7,62964.0,20.74,20.74,20.69,20.7,62964.0
2019-11-04 10:30:00,20.7,20.71,20.68,20.68,38744.0,20.7,20.71,20.68,20.68,38744.0
2019-11-04 10:35:00,20.68,20.69,20.68,20.68,37784.0,20.68,20.69,20.68,20.68,37784.0
2019-11-04 10:40:00,20.68,20.7,20.66,20.7,139936.0,20.68,20.7,20.66,20.7,139936.0
2019-11-04 10:45:00,20.71,20.77,20.7,20.75,155804.0,20.71,20.77,20.7,20.75,155804.0
2019-11-04 10:50:00,20.75,20.77,20.71,20.71,94968.0,20.75,20.77,20.71,20.71,94968.0
2019-11-04 10:55:00,20.71,20.74,20.7,20.74,26668.0,20.71,20.74,20.7,20.74,26668.0
2019-11-04 11:00:00,20.72,20.73,20.69,20.7,40636.0,20.72,20.73,20.69,20.7,40636.0
2019-11-04 11:05:00,20.7,20.73,20.7,20.71,45980.0,20.7,20.73,20.7,20.71,45980.0
2019-11-04 11:10:00,20.71,20.72,20.68,20.69,34720.0,20.71,20.72,20.68,20.69,34720.0
2019-11-04 11:15:00,20.68,20.68,20.64,20.66,50592.0,20.68,20.68,20.64,20.66,50592.0
2019-11-04 11:20:00,20.65,20.68,20.64,20.68,33372.0,20.65,20.68,20.64,20.68,33372.0
2019-11-04 11:25:00,20.67,20.68,20.63,20.63,26764.0,20.67,20.68,20.63,20.63,26764.0
2019-11-04 11:30:00,20.64,20.67,20.63,20.65,28976.0,20.64,20.67,20.63,20.65,28976.0
2019-11-04 11:35:00,20.65,20.67,20.63,20.65,20644.0,20.65,20.67,20.63,20.65,20644.0
2019-11-04 11:40:00,20.64,20.65,20.63,20.64,21812.0,20.64,20.65,20.63,20.64,21812.0
2019-11-04 11:45:00,20.64,20.65,20.57,20.61,57332.0,20.64,20.65,20.57,20.61,57332.0
2019-11-04 11:50:00,20.62,20.65,20.61,20.64,109176.0,20.62,20.65,20.61,20.64,109176.0
2019-11-04 11:55:00,20.64,20.66,20.6,20.6,39856.0,20.64,20.66,20.6,20.6,39856.0
2019-11-04 12:00:00,20.6,20.61,20.58,20.61,24096.0,20.6,20.61,20.58,20.61,24096.0
2019-11-04 12:05:00,20.61,20.62,20.59,20.62,17136.0,20.61,20.62,20.59,20.62,17136.0
2019-11-04 12:10:00,20.61,20.62,20.6,20.61,19812.0,20.61,20.62,20.6,20.61,19812.0
2019-11-04 12:15:00,20.62,20.62,20.59,20.6,25140.0,20.62,20.62,20.59,20.6,25140.0
2019-11-04 12:20:00,20.6,20.61,20.6,20.6,11912.0,20.6,20.61,20.6,20.6,11912.0
2019-11-04 12:25:00,20.6,20.61,20.59,20.6,15588.0,20.6,20.61,20.59,20.6,15588.0
2019-11-04 12:30:00,20.6,20.6,20.58,20.59,26336.0,20.6,20.6,20.58,20.59,26336.0
2019-11-04 12:35:00,20.59,20.6,20.57,20.58,39752.0,20.59,20.6,20.57,20.58,39752.0
2019-11-04 12:40:00,20.57,20.6,20.57,20.59,58824.0,20.57,20.6,20.57,20.59,58824.0
2019-11-04 12:45:00,20.59,20.59,20.54,20.54,34480.0,20.59,20.59,20.54,20.54,34480.0
2019-11-04 12:50:00,20.55,20.57,20.55,20.56,15712.0,20.55,20.57,20.55,20.56,15712.0
2019-11-04 12:55:00,20.56,20.57,20.55,20.56,19004.0,20.56,20.57,20.55,20.56,19004.0
2019-11-04 13:00:00,20.57,20.59,20.56,20.57,29492.0,20.57,20.59,20.56,20.57,29492.0
2019-11-04 13:05:00,20.58,20.59,20.57,20.59,17256.0,20.58,20.59,20.57,20.59,17256.0
2019-11-04 13:10:00,20.59,20.59,20.56,20.56,17416.0,20.59,20.59,20.56,20.56,17416.0
2019-11-04 13:15:00,20.57,20.58,20.55,20.57,23040.0,20.57,20.58,20.55,20.57,23040.0
2019-11-04 13:20:00,20.57,20.59,20.57,20.59,20064.0,20.57,20.59,20.57,20.59,20064.0
2019-11-04 13:25:00,20.59,20.63,20.58,20.63,149648.0,20.59,20.63,20.58,20.63,149648.0
2019-11-04 13:30:00,20.62,20.63,20.61,20.61,105136.0,20.62,20.63,20.61,20.61,105136.0
2019-11-04 13:35:00,20.61,20.65,20.6,20.64,49448.0,20.61,20.65,20.6,20.64,49448.0
2019-11-04 13:40:00,20.64,20.64,20.63,20.63,16860.0,20.64,20.64,20.63,20.63,16860.0
2019-11-04 13:45:00,20.63,20.64,20.62,20.63,26900.0,20.63,20.64,20.62,20.63,26900.0
2019-11-04 13:50:00,20.63,20.64,20.62,20.64,30592.0,20.63,20.64,20.62,20.64,30592.0
2019-11-04 13:55:00,20.63,20.64,20.62,20.63,14800.0,20.63,20.64,20.62,20.63,14800.0
2019-11-04 14:00:00,20.63,20.64,20.62,20.63,48320.0,20.63,20.64,20.62,20.63,48320.0
2019-11-04 14:05:00,20.63,20.64,20.62,20.64,38624.0,20.63,20.64,20.62,20.64,38624.0
2019-11-04 14:10:00,20.64,20.66,20.63,20.64,48072.0,20.64,20.66,20.63,20.64,48072.0
2019-11-04 14:15:00,20.64,20.64,20.62,20.62,52072.0,20.64,20.64,20.62,20.62,52072.0
2019-11-04 14:20:00,20.63,20.63,20.61,20.63,27668.0,20.63,20.63,20.61,20.63,27668.0
2019-11-04 14:25:00,20.63,20.64,20.62,20.64,28152.0,20.63,20.64,20.62,20.64,28152.0
2019-11-04 14:30:00,20.63,20.64,20.62,20.63,58228.0,20.63,20.64,20.62,20.63,58228.0
2019-11-04 14:35:00,20.63,20.63,20.61,20.63,25772.0,20.63,20.63,20.61,20.63,25772.0
2019-11-04 14:40:00,20.63,20.64,20.62,20.63,36400.0,20.63,20.64,20.62,20.63,36400.0
2019-11-04 14:45:00,20.63,20.63,20.62,20.62,40712.0,20.63,20.63,20.62,20.62,40712.0
2019-11-04 14:50:00,20.62,20.63,20.58,20.6,67824.0,20.62,20.63,20.58,20.6,67824.0
2019-11-04 14:55:00,20.59,20.6,20.55,20.56,31852.0,20.59,20.6,20.55,20.56,31852.0
2019-11-04 15:00:00,20.56,20.57,20.55,20.56,34736.0,20.56,20.57,20.55,20.56,34736.0
2019-11-04 15:05:00,20.57,20.57,20.55,20.55,29624.0,20.57,20.57,20.55,20.55,29624.0
2019-11-04 15:10:00,20.55,20.55,20.52,20.53,35176.0,20.55,20.55,20.52,20.53,35176.0
2019-11-04 15:15:00,20.53,20.55,20.53,20.53,36356.0,20.53,20.55,20.53,20.53,36356.0
2019-11-04 15:20:00,20.54,20.54,20.53,20.53,29504.0,20.54,20.54,20.53,20.53,29504.0
2019-11-04 15:25:00,20.53,20.55,20.52,20.52,51484.0,20.53,20.55,20.52,20.52,51484.0
2019-11-04 15:30:00,20.52,20.56,20.52,20.55,71808.0,20.52,20.56,20.52,20.55,71808.0
2019-11-04 15:35:00,20.54,20.54,20.52,20.52,56848.0,20.54,20.54,20.52,20.52,56848.0
2019-11-04 15:40:00,20.52,20.53,20.5,20.52,95360.0,20.52,20.53,20.5,20.52,95360.0
2019-11-04 15:45:00,20.51,20.53,20.5,20.52,77632.0,20.51,20.53,20.5,20.52,77632.0
2019-11-04 15:50:00,20.52,20.54,20.52,20.52,104112.0,20.52,20.54,20.52,20.52,104112.0
2019-11-04 15:55:00,20.52,20.54,20.5,20.53,285996.0,20.52,20.54,20.5,20.53,285996.0
2019-11-05 09:30:00,20.56,20.59,20.52,20.58,63536.0,20.56,20.59,20.52,20.58,63536.0
2019-11-05 09:35:00,20.55,20.55,20.39,20.41,48976.0,20.55,20.55,20.39,20.41,48976.0
2019-11-05 09:40:00,20.4,20.45,20.39,20.43,24456.0,20.4,20.45,20.39,20.43,24456.0
2019-11-05 09:45:00,20.43,20.45,20.41,20.44,15600.0,20.43,20.45,20.41,20.44,15600.0
2019-11-05 09:50:00,20.46,20.59,20.46,20.56,28580.0,20.46,20.59,20.46,20.56,28580.0
2019-11-05 09:55:00,20.57,20.57,20.5,20.52,19600.0,20.57,20.57,20.5,20.52,19600.0
2019-11-05 10:00:00,20.54,20.61,20.54,20.59,23840.0,20.54,20.61,20.54,20.59,23840.0
2019-11-05 10:05:00,20.58,20.61,20.55,20.56,16628.0,20.58,20.61,20.55,20.56,16628.0
2019-11-05 10:10:00,20.56,20.56,20.51,20.52,17544.0,20.56,20.56,20.51,20.52,17544.0
2019-11-05 10:15:00,20.52,20.55,20.5,20.55,10948.0,20.52,20.55,20.5,20.55,10948.0
2019-11-05 10:20:00,20.52,20.54,20.52,20.54,21452.0,20.52,20.54,20.52,20.54,21452.0
2019-11-05 10:25:00,20.53,20.54,20.5,20.5,20104.0,20.53,20.54,20.5,20.5,20104.0
2019-11-05 10:30:00,20.5,20.52,20.5,20.52,17420.0,20.5,20.52,20.5,20.52,17420.0
2019-11-05 10:35:00,20.52,20.54,20.49,20.51,42396.0,20.52,20.54,20.49,20.51,42396.0
2019-11-05 10:40:00,20.51,20.52,20.47,20.47,16116.0,20.51,20.52,20.47,20.47,16116.0
2019-11-05 10:45:00,20.46,20.48,20.46,20.48,14168.0,20.46,20.48,20.46,20.48,14168.0
2019-11-05 10:50:00,20.48,20.49,20.46,20.47,17288.0,20.48,20.49,20.46,20.47,17288.0
2019-11-05 10:55:00,20.47,20.5,20.47,20.49,12656.0,20.47,20.5,20.47,20.49,12656.0
2019-11-05 11:00:00,20.5,20.5,20.46,20.47,25352.0,20.5,20.5,20.46,20.47,25352.0
2019-11-05 11:05:00,20.47,20.49,20.46,20.49,17200.0,20.47,20.49,20.46,20.49,17200.0
2019-11-05 11:10:00,20.49,20.52,20.49,20.49,33972.0,20.49,20.52,20.49,20.49,33972.0
2019-11-05 11:15:00,20.49,20.52,20.49,20.51,8784.0,20.49,20.52,20.49,20.51,8784.0
2019-11-05 11:20:00,20.5,20.5,20.48,20.48,17384.0,20.5,20.5,20.48,20.48,17384.0
2019-11-05 11:25:00,20.49,20.52,20.48,20.52,7784.0,20.49,20.52,20.48,20.52,7784.0
2019-11-05 11:30:00,20.52,20.55,20.52,20.54,37480.0,20.52,20.55,20.52,20.54,37480.0
2019-11-05 11:35:00,20.55,20.6,20.55,20.59,6448.0,20.55,20.6,20.55,20.59,6448.0
2019-11-05 11:40:00,20.59,20.59,20.57,20.58,31440.0,20.59,20.59,20.57,20.58,31440.0
2019-11-05 11:45:00,20.58,20.6,20.57,20.6,11428.0,20.58,20.6,20.57,20.6,11428.0
2019-11-05 11:50:00,20.59,20.64,20.59,20.63,16088.0,20.59,20.64,20.59,20.63,16088.0
2019-11-05 11:55:00,20.63,20.64,20.6,20.61,46312.0,20.63,20.64,20.6,20.61,46312.0
2019-11-05 12:00:00,20.61,20.64,20.61,20.63,12816.0,20.61,20.64,20.61,20.63,12816.0
2019-11-05 12:05:00,20.64,20.64,20.61,20.64,74440.0,20.64,20.64,20.61,20.64,74440.0
2019-11-05 12:10:00,20.63,20.63,20.61,20.61,8100.0,20.63,20.63,20.61,20.61,8100.0
2019-11-05 12:15:00,20.62,20.62,20.61,20.61,9736.0,20.62,20.62,20.61,20.61,9736.0
2019-11-05 12:20:00,20.61,20.61,20.59,20.6,13552.0,20.61,20.61,20.59,20.6,13552.0
2019-11-05 12:25:00,20.6,20.62,20.6,20.62,11048.0,20.6,20.62,20.6,20.62,11048.0
2019-11-05 12:30:00,20.62,20.62,20.61,20.61,10740.0,20.62,20.62,20.61,20.61,10740.0
2019-11-05 12:35:00,20.61,20.62,20.61,20.62,5600.0,20.61,20.62,20.61,20.62,5600.0
2019-11-05 12:40:00,20.62,20.67,20.61,20.67,32020.0,20.62,20.67,20.61,20.67,32020.0
2019-11-05 12:45:00,20.67,20.67,20.63,20.63,18680.0,20.67,20.67,20.63,20.63,18680.0
2019-11-05 12:50:00,20.63,20.64,20.61,20.62,17628.0,20.63,20.64,20.61,20.62,17628.0
2019-11-05 12:55:00,20.62,20.64,20.61,20.62,13608.0,20.62,20.64,20.61,20.62,13608.0
2019-11-05 13:00:00,20.63,20.63,20.6,20.6,10536.0,20.63,20.63,20.6,20.6,10536.0
2019-11-05 13:05:00,20.6,20.6,20.59,20.59,4100.0,20.6,20.6,20.59,20.59,4100.0
2019-11-05 13:10:00,20.59,20.6,20.59,20.6,8856.0,20.59,20.6,20.59,20.6,8856.0
2019-11-05 13:15:00,20.59,20.59,20.58,20.59,5732.0,20.59,20.59,20.58,20.59,5732.0
2019-11-05 13:20:00,20.59,20.59,20.58,20.58,3628.0,20.59,20.59,20.58,20.58,3628.0
2019-11-05 13:25:00,20.59,20.59,20.57,20.57,7600.0,20.59,20.59,20.57,20.57,7600.0
2019-11-05 13:30:00,20.56,20.57,20.55,20.55,25420.0,20.56,20.57,20.55,20.55,25420.0
2019-11-05 13:35:00,20.55,20.55,20.53,20.54,11200.0,20.55,20.55,20.53,20.54,11200.0
2019-11-05 13:40:00,20.54,20.55,20.53,20.53,12180.0,20.54,20.55,20.53,20.53,12180.0
2019-11-05 13:45:00,20.53,20.55,20.53,20.55,19356.0,20.53,20.55,20.53,20.55,19356.0
2019-11-05 13:50:00,20.55,20.56,20.54,20.56,13956.0,20.55,20.56,20.54,20.56,13956.0
2019-11-05 13:55:00,20.56,20.56,20.54,20.54,13336.0,20.56,20.56,20.54,20.54,13336.0
2019-11-05 14:00:00,20.54,20.54,20.53,20.54,14540.0,20.54,20.54,20.53,20.54,14540.0
2019-11-05 14:05:00,20.53,20.55,20.53,20.55,13548.0,20.53,20.55,20.53,20.55,13548.0
2019-11-05 14:10:00,20.55,20.57,20.54,20.55,21960.0,20.55,20.57,20.54,20.55,21960.0
2019-11-05 14:15:00,20.55,20.55,20.53,20.54,22972.0,20.55,20.55,20.53,20.54,22972.0
2019-11-05 14:20:00,20.54,20.54,20.52,20.53,11696.0,20.54,20.54,20.52,20.53,11696.0
2019-11-05 14:25:00,20.53,20.54,20.52,20.54,15664.0,20.53,20.54,20.52,20.54,15664.0
2019-11-05 14:30:00,20.54,20.56,20.53,20.55,16220.0,20.54,20.56,20.53,20.55,16220.0
2019-11-05 14:35:00,20.55,20.55,20.54,20.54,12780.0,20.55,20.55,20.54,20.54,12780.0
2019-11-05 14:40:00,20.54,20.55,20.53,20.55,14544.0,20.54,20.55,20.53,20.55,14544.0
2019-11-05 14:45:00,20.54,20.54,20.53,20.53,11428.0,20.54,20.54,20.53,20.53,11428.0
2019-11-05 14:50:00,20.53,20.53,20.52,20.53,12600.0,20.53,20.53,20.52,20.53,12600.0
2019-11-05 14:55:00,20.53,20.53,20.52,20.53,11568.0,20.53,20.53,20.52,20.53,11568.0
2019-11-05 15:00:00,20.53,20.54,20.52,20.53,17276.0,20.53,20.54,20.52,20.53,17276.0
2019-11-05 15:05:00,20.53,20.54,20.53,20.53,24048.0,20.53,20.54,20.53,20.53,24048.0
2019-11-05 15:10:00,20.52,20.52,20.5,20.5,36720.0,20.52,20.52,20.5,20.5,36720.0
2019-11-05 15:15:00,20.5,20.5,20.49,20.5,18304.0,20.5,20.5,20.49,20.5,18304.0
2019-11-05 15:20:00,20.5,20.5,20.49,20.5,21448.0,20.5,20.5,20.49,20.5,21448.0
2019-11-05 15:25:00,20.5,20.5,20.48,20.48,29756.0,20.5,20.5,20.48,20.48,29756.0
2019-11-05 15:30:00,20.49,20.52,20.48,20.52,42024.0,20.49,20.52,20.48,20.52,42024.0
2019-11-05 15:35:00,20.52,20.54,20.52,20.54,47732.0,20.52,20.54,20.52,20.54,47732.0
2019-11-05 15:40:00,20.54,20.55,20.54,20.54,33328.0,20.54,20.55,20.54,20.54,33328.0
2019-11-05 15:45:00,20.54,20.54,20.52,20.53,64584.0,20.54,20.54,20.52,20.53,64584.0
2019-11-05 15:50:00,20.53,20.53,20.51,20.53,112648.0,20.53,20.53,20.51,20.53,112648.0
2019-11-05 15:55:00,20.54,20.56,20.53,20.56,254308.0,20.54,20.56,20.53,20.56,254308.0
2019-11-06 09:30:00,20.62,20.62,20.48,20.54,69716.0,20.62,20.62,20.48,20.54,69716.0
2019-11-06 09:35:00,20.52,20.57,20.52,20.53,12812.0,20.52,20.57,20.52,20.53,12812.0
2019-11-06 09:40:00,20.52,20.54,20.47,20.47,19308.0,20.52,20.54,20.47,20.47,19308.0
2019-11-06 09:45:00,20.48,20.48,20.42,20.44,75492.0,20.48,20.48,20.42,20.44,75492.0
2019-11-06 09:50:00,20.43,20.43,20.35,20.38,47616.0,20.43,20.43,20.35,20.38,47616.0
2019-11-06 09:55:00,20.38,20.38,20.35,20.37,21656.0,20.38,20.38,20.35,20.37,21656.0
2019-11-06 10:00:00,20.37,20.37,20.32,20.32,27480.0,20.37,20.37,20.32,20.32,27480.0
2019-11-06 10:05:00,20.32,20.32,20.29,20.29,52576.0,20.32,20.32,20.29,20.29,52576.0
2019-11-06 10:10:00,20.28,20.29,20.2,20.21,109824.0,20.28,20.29,20.2,20.21,109824.0
2019-11-06 10:15:00,20.22,20.23,20.18,20.21,111824.0,20.22,20.23,20.18,20.21,111824.0
2019-11-06 10:20:00,20.21,20.22,20.2,20.2,31820.0,20.21,20.22,20.2,20.2,31820.0
2019-11-06 10:25:00,20.21,20.23,20.18,20.23,23352.0,20.21,20.23,20.18,20.23,23352.0
2019-11-06 10:30:00,20.24,20.3,20.24,20.28,61264.0,20.24,20.3,20.24,20.28,61264.0
2019-11-06 10:35:00,20.27,20.28,20.22,20.22,41276.0,20.27,20.28,20.22,20.22,41276.0
2019-11-06 10:40:00,20.22,20.23,20.18,20.21,37756.0,20.22,20.23,20.18,20.21,37756.0
2019-11-06 10:45:00,20.22,20.25,20.22,20.24,24540.0,20.22,20.25,20.22,20.24,24540.0
2019-11-06 10:50:00,20.24,20.24,20.21,20.23,20100.0,20.24,20.24,20.21,20.23,20100.0
2019-11-06 10:55:00,20.23,20.25,20.23,20.25,14876.0,20.23,20.25,20.23,20.25,14876.0
2019-11-06 11:00:00,20.24,20.28,20.24,20.28,25024.0,20.24,20.28,20.24,20.28,25024.0
2019-11-06 11:05:00,20.28,20.3,20.26,20.27,66108.0,20.28,20.3,20.26,20.27,66108.0
2019-11-06 11:10:00,20.27,20.28,20.25,20.28,21012.0,20.27,20.28,20.25,20.28,21012.0
2019-11-06 11:15:00,20.29,20.31,20.29,20.31,27728.0,20.29,20.31,20.29,20.31,27728.0
2019-11-06 11:20:00,20.31,20.32,20.29,20.29,19300.0,20.31,20.32,20.29,20.29,19300.0
2019-11-06 11:25:00,20.3,20.34,20.3,20.34,43000.0,20.3,20.34,20.3,20.34,43000.0
2019-11-06 11:30:00,20.34,20.34,20.33,20.33,39864.0,20.34,20.34,20.33,20.33,39864.0
2019-11-06 11:35:00,20.33,20.33,20.3,20.31,27192.0,20.33,20.33,20.3,20.31,27192.0
2019-11-06 11:40:00,20.31,20.31,20.25,20.25,69712.0,20.31,20.31,20.25,20.25,69712.0
2019-11-06 11:45:00,20.23,20.29,20.23,20.29,66356.0,20.23,20.29,20.23,20.29,66356.0
2019-11-06 11:50:00,20.29,20.29,20.25,20.26,19628.0,20.29,20.29,20.25,20.26,19628.0
2019-11-06 11:55:00,20.26,20.28,20.26,20.28,18432.0,20.26,20.28,20.26,20.28,18432.0
2019-11-06 12:00:00,20.28,20.3,20.28,20.3,23336.0,20.28,20.3,20.28,20.3,23336.0
2019-11-06 12:05:00,20.3,20.33,20.3,20.32,16904.0,20.3,20.33,20.3,20.32,16904.0
2019-11-06 12:10:00,20.32,20.33,20.31,20.31,15008.0,20.32,20.33,20.31,20.31,15008.0
2019-11-06 12:15:00,20.31,20.32,20.31,20.31,16592.0,20.31,20.32,20.31,20.31,16592.0
2019-11-06 12:20:00,20.31,20.31,20.3,20.3,16116.0,20.31,20.31,20.3,20.3,16116.0
2019-11-06 12:25:00,20.3,20.3,20.28,20.3,12472.0,20.3,20.3,20.28,20.3,12472.0
2019-11-06 12:30:00,20.3,20.3,20.29,20.29,16404.0,20.3,20.3,20.29,20.29,16404.0
2019-11-06 12:35:00,20.29,20.31,20.28,20.31,15424.0,20.29,20.31,20.28,20.31,15424.0
2019-11-06 12:40:00,20.31,20.32,20.3,20.32,18428.0,20.31,20.32,20.3,20.32,18428.0
2019-11-06 12:45:00,20.32,20.35,20.32,20.35,13504.0,20.32,20.35,20.32,20.35,13504.0
2019-11-06 12:50:00,20.35,20.35,20.33,20.33,22144.0,20.35,20.35,20.33,20.33,22144.0
2019-11-06 12:55:00,20.34,20.36,20.34,20.36,19440.0,20.34,20.36,20.34,20.36,19440.0
2019-11-06 13:00:00,20.36,20.37,20.35,20.35,29160.0,20.36,20.37,20.35,20.35,29160.0
2019-11-06 13:05:00,20.35,20.37,20.35,20.37,14188.0,20.35,20.37,20.35,20.37,14188.0
2019-11-06 13:10:00,20.37,20.39,20.37,20.38,13288.0,20.37,20.39,20.37,20.38,13288.0
2019-11-06 13:15:00,20.38,20.39,20.37,20.38,13040.0,20.38,20.39,20.37,20.38,13040.0
2019-11-06 13:20:00,20.39,20.41,20.38,20.41,13192.0,20.39,20.41,20.38,20.41,13192.0
2019-11-06 13:25:00,20.4,20.4,20.39,20.39,15680.0,20.4,20.4,20.39,20.39,15680.0
2019-11-06 13:30:00,20.4,20.4,20.35,20.36,20624.0,20.4,20.4,20.35,20.36,20624.0
2019-11-06 13:35:00,20.36,20.39,20.36,20.38,8820.0,20.36,20.39,20.36,20.38,8820.0
2019-11-06 13:40:00,20.38,20.38,20.36,20.37,12540.0,20.38,20.38,20.36,20.37,12540.0
2019-11-06 13:45:00,20.36,20.36,20.36,20.36,17320.0,20.36,20.36,20.36,20.36,17320.0
2019-11-06 13:50:00,20.36,20.36,20.35,20.36,6800.0,20.36,20.36,20.35,20.36,6800.0
2019-11-06 13:55:00,20.35,20.35,20.34,20.35,13336.0,20.35,20.35,20.34,20.35,13336.0
2019-11-06 14:00:00,20.36,20.36,20.35,20.36,12088.0,20.36,20.36,20.35,20.36,12088.0
2019-11-06 14:05:00,20.36,20.36,20.34,20.35,23152.0,20.36,20.36,20.34,20.35,23152.0
2019-11-06 14:10:00,20.36,20.36,20.34,20.35,10500.0,20.36,20.36,20.34,20.35,10500.0
2019-11-06 14:15:00,20.35,20.36,20.34,20.35,13280.0,20.35,20.36,20.34,20.35,13280.0
2019-11-06 14:20:00,20.36,20.36,20.34,20.34,12416.0,20.36,20.36,20.34,20.34,12416.0
2019-11-06 14:25:00,20.34,20.35,20.34,20.34,8000.0,20.34,20.35,20.34,20.34,8000.0
2019-11-06 14:30:00,20.34,20.34,20.32,20.33,20476.0,20.34,20.34,20.32,20.33,20476.0
2019-11-06 14:35:00,20.33,20.33,20.31,20.31,20924.0,20.33,20.33,20.31,20.31,20924.0
2019-11-06 14:40:00,20.3,20.34,20.3,20.33,26044.0,20.3,20.34,20.3,20.33,26044.0
2019-11-06 14:45:00,20.34,20.34,20.33,20.34,18968.0,20.34,20.34,20.33,20.34,18968.0
2019-11-06 14:50:00,20.33,20.35,20.33,20.35,19856.0,20.33,20.35,20.33,20.35,19856.0
2019-11-06 14:55:00,20.35,20.35,20.33,20.33,31684.0,20.35,20.35,20.33,20.33,31684.0
2019-11-06 15:00:00,20.33,20.34,20.32,20.33,19132.0,20.33,20.34,20.32,20.33,19132.0
2019-11-06 15:05:00,20.33,20.34,20.33,20.34,20988.0,20.33,20.34,20.33,20.34,20988.0
2019-11-06 15:10:00,20.35,20.35,20.34,20.35,15324.0,20.35,20.35,20.34,20.35,15324.0
2019-11-06 15:15:00,20.35,20.35,20.34,20.34,25368.0,20.35,20.35,20.34,20.34,25368.0
2019-11-06 15:20:00,20.35,20.35,20.34,20.34,25900.0,20.35,20.35,20.34,20.34,25900.0
2019-11-06 15:25:00,20.34,20.35,20.34,20.34,28016.0,20.34,20.35,20.34,20.34,28016.0
2019-11-06 15:30:00,20.34,20.35,20.34,20.34,39412.0,20.34,20.35,20.34,20.34,39412.0
2019-11-06 15:35:00,20.34,20.36,20.34,20.36,72480.0,20.34,20.36,20.34,20.36,72480.0
2019-11-06 15:40:00,20.36,20.37,20.34,20.37,77532.0,20.36,20.37,20.34,20.37,77532.0
2019-11-06 15:45:00,20.37,20.38,20.36,20.37,70108.0,20.37,20.38,20.36,20.37,70108.0
2019-11-06 15:50:00,20.38,20.43,20.38,20.43,161132.0,20.38,20.43,20.38,20.43,161132.0
2019-11-06 15:55:00,20.43,20.48,20.43,20.46,529128.0,20.43,20.48,20.43,20.46,529128.0
2019-11-07 09:30:00,20.53,20.56,20.48,20.52,62280.0,20.53,20.56,20.48,20.52,62280.0
2019-11-07 09:35:00,20.54,20.54,20.5,20.51,17744.0,20.54,20.54,20.5,20.51,17744.0
2019-11-07 09:40:00,20.51,20.52,20.46,20.5,24128.0,20.51,20.52,20.46,20.5,24128.0
2019-11-07 09:45:00,20.51,20.51,20.48,20.49,22444.0,20.51,20.51,20.48,20.49,22444.0
2019-11-07 09:50:00,20.47,20.47,20.37,20.37,28120.0,20.47,20.47,20.37,20.37,28120.0
2019-11-07 09:55:00,20.37,20.42,20.36,20.36,26240.0,20.37,20.42,20.36,20.36,26240.0
2019-11-07 10:00:00,20.37,20.4,20.36,20.36,28776.0,20.37,20.4,20.36,20.36,28776.0
2019-11-07 10:05:00,20.38,20.38,20.35,20.38,28840.0,20.38,20.38,20.35,20.38,28840.0
2019-11-07 10:10:00,20.38,20.41,20.38,20.41,32476.0,20.38,20.41,20.38,20.41,32476.0
2019-11-07 10:15:00,20.41,20.46,20.41,20.45,37948.0,20.41,20.46,20.41,20.45,37948.0
2019-11-07 10:20:00,20.47,20.47,20.43,20.43,23236.0,20.47,20.47,20.43,20.43,23236.0
2019-11-07 10:25:00,20.42,20.42,20.38,20.38,25380.0,20.42,20.42,20.38,20.38,25380.0
2019-11-07 10:30:00,20.37,20.38,20.35,20.37,19392.0,20.37,20.38,20.35,20.37,19392.0
2019-11-07 10:35:00,20.37,20.39,20.35,20.39,20592.0,20.37,20.39,20.35,20.39,20592.0
2019-11-07 10:40:00,20.38,20.38,20.36,20.36,23744.0,20.38,20.38,20.36,20.36,23744.0
2019-11-07 10:45:00,20.36,20.39,20.36,20.38,16480.0,20.36,20.39,20.36,20.38,16480.0
2019-11-07 10:50:00,20.38,20.4,20.37,20.37,33424.0,20.38,20.4,20.37,20.37,33424.0
2019-11-07 10:55:00,20.36,20.39,20.36,20.37,17488.0,20.36,20.39,20.36,20.37,17488.0
2019-11-07 11:00:00,20.38,20.4,20.38,20.4,23072.0,20.38,20.4,20.38,20.4,23072.0
2019-11-07 11:05:00,20.39,20.4,20.38,20.4,17152.0,20.39,20.4,20.38,20.4,17152.0
2019-11-07 11:10:00,20.39,20.4,20.37,20.38,11692.0,20.39,20.4,20.37,20.38,11692.0
2019-11-07 11:15:00,20.39,20.39,20.37,20.38,20588.0,20.39,20.39,20.37,20.38,20588.0
2019-11-07 11:20:00,20.38,20.39,20.36,20.37,39888.0,20.38,20.39,20.36,20.37,39888.0
2019-11-07 11:25:00,20.38,20.38,20.34,20.34,21048.0,20.38,20.38,20.34,20.34,21048.0
2019-11-07 11:30:00,20.34,20.36,20.33,20.36,26200.0,20.34,20.36,20.33,20.36,26200.0
2019-11-07 11:35:00,20.38,20.38,20.36,20.36,23472.0,20.38,20.38,20.36,20.36,23472.0
2019-11-07 11:40:00,20.35,20.36,20.34,20.36,11140.0,20.35,20.36,20.34,20.36,11140.0
2019-11-07 11:45:00,20.36,20.36,20.35,20.36,11300.0,20.36,20.36,20.35,20.36,11300.0
2019-11-07 11:50:00,20.36,20.38,20.35,20.38,21060.0,20.36,20.38,20.35,20.38,21060.0
2019-11-07 11:55:00,20.38,20.41,20.36,20.41,38224.0,20.38,20.41,20.36,20.41,38224.0
2019-11-07 12:00:00,20.41,20.41,20.38,20.38,17028.0,20.41,20.41,20.38,20.38,17028.0
2019-11-07 12:05:00,20.38,20.38,20.36,20.37,20896.0,20.38,20.38,20.36,20.37,20896.0
2019-11-07 12:10:00,20.38,20.38,20.36,20.36,24792.0,20.38,20.38,20.36,20.36,24792.0
2019-11-07 12:15:00,20.36,20.36,20.33,20.34,47688.0,20.36,20.36,20.33,20.34,47688.0
2019-11-07 12:20:00,20.34,20.38,20.34,20.38,42444.0,20.34,20.38,20.34,20.38,42444.0
2019-11-07 12:25:00,20.37,20.39,20.36,20.39,20456.0,20.37,20.39,20.36,20.39,20456.0
2019-11-07 12:30:00,20.39,20.4,20.38,20.39,8000.0,20.39,20.4,20.38,20.39,8000.0
2019-11-07 12:35:00,20.39,20.41,20.39,20.4,55760.0,20.39,20.41,20.39,20.4,55760.0
2019-11-07 12:40:00,20.41,20.41,20.39,20.4,35300.0,20.41,20.41,20.39,20.4,35300.0
2019-11-07 12:45:00,20.4,20.44,20.4,20.44,20576.0,20.4,20.44,20.4,20.44,20576.0
2019-11-07 12:50:00,20.44,20.45,20.43,20.43,26900.0,20.44,20.45,20.43,20.43,26900.0
2019-11-07 12:55:00,20.43,20.47,20.43,20.46,22636.0,20.43,20.47,20.43,20.46,22636.0
2019-11-07 13:00:00,20.46,20.46,20.45,20.45,11640.0,20.46,20.46,20.45,20.45,11640.0
2019-11-07 13:05:00,20.45,20.45,20.43,20.43,15216.0,20.45,20.45,20.43,20.43,15216.0
2019-11-07 13:10:00,20.43,20.46,20.43,20.45,17000.0,20.43,20.46,20.43,20.45,17000.0
2019-11-07 13:15:00,20.45,20.47,20.45,20.45,13100.0,20.45,20.47,20.45,20.45,13100.0
2019-11-07 13:20:00,20.45,20.46,20.42,20.42,29276.0,20.45,20.46,20.42,20.42,29276.0
2019-11-07 13:25:00,20.42,20.42,20.39,20.39,19544.0,20.42,20.42,20.39,20.39,19544.0
2019-11-07 13:30:00,20.39,20.4,20.39,20.39,5692.0,20.39,20.4,20.39,20.39,5692.0
2019-11-07 13:35:00,20.39,20.41,20.39,20.41,15696.0,20.39,20.41,20.39,20.41,15696.0
2019-11-07 13:40:00,20.41,20.49,20.41,20.49,100464.0,20.41,20.49,20.41,20.49,100464.0
2019-11-07 13:45:00,20.49,20.5,20.49,20.5,41988.0,20.49,20.5,20.49,20.5,41988.0
2019-11-07 13:50:00,20.51,20.51,20.49,20.51,23300.0,20.51,20.51,20.49,20.51,23300.0
2019-11-07 13:55:00,20.51,20.52,20.48,20.49,28356.0,20.51,20.52,20.48,20.49,28356.0
2019-11-07 14:00:00,20.49,20.49,20.48,20.48,25512.0,20.49,20.49,20.48,20.48,25512.0
2019-11-07 14:05:00,20.48,20.51,20.48,20.51,14400.0,20.48,20.51,20.48,20.51,14400.0
2019-11-07 14:10:00,20.51,20.51,20.49,20.5,17632.0,20.51,20.51,20.49,20.5,17632.0
2019-11-07 14:15:00,20.5,20.52,20.5,20.52,22000.0,20.5,20.52,20.5,20.52,22000.0
2019-11-07 14:20:00,20.52,20.52,20.51,20.51,12784.0,20.52,20.52,20.51,20.51,12784.0
2019-11-07 14:25:00,20.52,20.52,20.5,20.5,17008.0,20.52,20.52,20.5,20.5,17008.0
2019-11-07 14:30:00,20.5,20.5,20.48,20.48,24880.0,20.5,20.5,20.48,20.48,24880.0
2019-11-07 14:35:00,20.48,20.49,20.48,20.49,17976.0,20.48,20.49,20.48,20.49,17976.0
2019-11-07 14:40:00,20.49,20.49,20.42,20.45,48144.0,20.49,20.49,20.42,20.45,48144.0
2019-11-07 14:45:00,20.46,20.46,20.42,20.44,14980.0,20.46,20.46,20.42,20.44,14980.0
2019-11-07 14:50:00,20.45,20.46,20.43,20.44,16120.0,20.45,20.46,20.43,20.44,16120.0
2019-11-07 14:55:00,20.44,20.44,20.43,20.44,8544.0,20.44,20.44,20.43,20.44,8544.0
2019-11-07 15:00:00,20.44,20.45,20.44,20.44,20396.0,20.44,20.45,20.44,20.44,20396.0
2019-11-07 15:05:00,20.43,20.45,20.43,20.45,15332.0,20.43,20.45,20.43,20.45,15332.0
2019-11-07 15:10:00,20.45,20.46,20.44,20.44,17964.0,20.45,20.46,20.44,20.44,17964.0
2019-11-07 15:15:00,20.44,20.45,20.43,20.43,29112.0,20.44,20.45,20.43,20.43,29112.0
2019-11-07 15:20:00,20.43,20.43,20.42,20.43,19232.0,20.43,20.43,20.42,20.43,19232.0
2019-11-07 15:25:00,20.43,20.44,20.43,20.43,18952.0,20.43,20.44,20.43,20.43,18952.0
2019-11-07 15:30:00,20.43,20.45,20.43,20.44,30584.0,20.43,20.45,20.43,20.44,30584.0
2019-11-07 15:35:00,20.44,20.44,20.41,20.42,29600.0,20.44,20.44,20.41,20.42,29600.0
2019-11-07 15:40:00,20.42,20.43,20.41,20.41,31576.0,20.42,20.43,20.41,20.41,31576.0
2019-11-07 15:45:00,20.41,20.45,20.41,20.44,43488.0,20.41,20.45,20.41,20.44,43488.0
2019-11-07 15:50:00,20.44,20.44,20.37,20.38,98800.0,20.44,20.44,20.37,20.38,98800.0
2019-11-07 15:55:00,20.35,20.42,20.35,20.41,317220.0,20.35,20.42,20.35,20.41,317220.0
2019-11-08 09:30:00,20.4,20.43,20.35,20.39,48140.0,20.4,20.43,20.35,20.39,48140.0
2019-11-08 09:35:00,20.38,20.41,20.37,20.39,6844.0,20.38,20.41,20.37,20.39,6844.0
2019-11-08 09:40:00,20.38,20.4,20.36,20.36,20104.0,20.38,20.4,20.36,20.36,20104.0
2019-11-08 09:45:00,20.36,20.37,20.33,20.35,44012.0,20.36,20.37,20.33,20.35,44012.0
2019-11-08 09:50:00,20.36,20.38,20.35,20.36,14116.0,20.36,20.38,20.35,20.36,14116.0
2019-11-08 09:55:00,20.36,20.4,20.35,20.35,29756.0,20.36,20.4,20.35,20.35,29756.0
2019-11-08 10:00:00,20.36,20.4,20.34,20.36,44372.0,20.36,20.4,20.34,20.36,44372.0
2019-11-08 10:05:00,20.37,20.37,20.34,20.34,5636.0,20.37,20.37,20.34,20.34,5636.0
2019-11-08 10:10:00,20.35,20.42,20.34,20.4,26356.0,20.35,20.42,20.34,20.4,26356.0
2019-11-08 10:15:00,20.41,20.43,20.41,20.42,10940.0,20.41,20.43,20.41,20.42,10940.0
2019-11-08 10:20:00,20.42,20.49,20.42,20.47,24092.0,20.42,20.49,20.42,20.47,24092.0
2019-11-08 10:25:00,20.49,20.5,20.48,20.49,16736.0,20.49,20.5,20.48,20.49,16736.0
2019-11-08 10:30:00,20.5,20.54,20.5,20.52,18544.0,20.5,20.54,20.5,20.52,18544.0
2019-11-08 10:35:00,20.52,20.53,20.5,20.53,25964.0,20.52,20.53,20.5,20.53,25964.0
2019-11-08 10:40:00,20.53,20.54,20.5,20.51,18852.0,20.53,20.54,20.5,20.51,18852.0
2019-11-08 10:45:00,20.5,20.5,20.42,20.42,23584.0,20.5,20.5,20.42,20.42,23584.0
2019-11-08 10:50:00,20.42,20.44,20.41,20.43,9380.0,20.42,20.44,20.41,20.43,9380.0
2019-11-08 10:55:00,20.45,20.45,20.43,20.45,12532.0,20.45,20.45,20.43,20.45,12532.0
2019-11-08 11:00:00,20.46,20.46,20.45,20.45,10800.0,20.46,20.46,20.45,20.45,10800.0
2019-11-08 11:05:00,20.45,20.48,20.45,20.47,13016.0,20.45,20.48,20.45,20.47,13016.0
2019-11-08 11:10:00,20.47,20.49,20.46,20.47,16380.0,20.47,20.49,20.46,20.47,16380.0
2019-11-08 11:15:00,20.47,20.47,20.46,20.46,11600.0,20.47,20.47,20.46,20.46,11600.0
2019-11-08 11:20:00,20.46,20.47,20.45,20.46,18916.0,20.46,20.47,20.45,20.46,18916.0
2019-11-08 11:25:00,20.46,20.46,20.44,20.45,11044.0,20.46,20.46,20.44,20.45,11044.0
2019-11-08 11:30:00,20.46,20.47,20.45,20.46,21236.0,20.46,20.47,20.45,20.46,21236.0
2019-11-08 11:35:00,20.46,20.46,20.45,20.45,6600.0,20.46,20.46,20.45,20.45,6600.0
2019-11-08 11:40:00,20.44,20.45,20.44,20.44,8308.0,20.44,20.45,20.44,20.44,8308.0
2019-11-08 11:45:00,20.44,20.44,20.42,20.42,9516.0,20.44,20.44,20.42,20.42,9516.0
2019-11-08 11:50:00,20.42,20.43,20.41,20.41,6400.0,20.42,20.43,20.41,20.41,6400.0
2019-11-08 11:55:00,20.41,20.41,20.4,20.4,6808.0,20.41,20.41,20.4,20.4,6808.0
2019-11-08 12:00:00,20.4,20.42,20.4,20.41,25128.0,20.4,20.42,20.4,20.41,25128.0
2019-11-08 12:05:00,20.41,20.41,20.39,20.4,6800.0,20.41,20.41,20.39,20.4,6800.0
2019-11-08 12:10:00,20.41,20.41,20.4,20.4,9200.0,20.41,20.41,20.4,20.4,9200.0
2019-11-08 12:15:00,20.41,20.41,20.4,20.41,13900.0,20.41,20.41,20.4,20.41,13900.0
2019-11-08 12:20:00,20.41,20.42,20.4,20.41,28792.0,20.41,20.42,20.4,20.41,28792.0
2019-11-08 12:25:00,20.42,20.42,20.4,20.4,9448.0,20.42,20.42,20.4,20.4,9448.0
2019-11-08 12:30:00,20.4,20.42,20.4,20.42,8996.0,20.4,20.42,20.4,20.42,8996.0
2019-11-08 12:35:00,20.42,20.45,20.42,20.44,24252.0,20.42,20.45,20.42,20.44,24252.0
2019-11-08 12:40:00,20.44,20.44,20.42,20.42,16236.0,20.44,20.44,20.42,20.42,16236.0
2019-11-08 12:45:00,20.43,20.43,20.41,20.41,17100.0,20.43,20.43,20.41,20.41,17100.0
2019-11-08 12:50:00,20.41,20.43,20.4,20.43,18520.0,20.41,20.43,20.4,20.43,18520.0
2019-11-08 12:55:00,20.43,20.44,20.42,20.43,17924.0,20.43,20.44,20.42,20.43,17924.0
2019-11-08 13:00:00,20.43,20.43,20.43,20.43,10924.0,20.43,20.43,20.43,20.43,10924.0
2019-11-08 13:05:00,20.43,20.46,20.43,20.45,16500.0,20.43,20.46,20.43,20.45,16500.0
2019-11-08 13:10:00,20.46,20.47,20.44,20.47,13300.0,20.46,20.47,20.44,20.47,13300.0
2019-11-08 13:15:00,20.46,20.46,20.46,20.46,10180.0,20.46,20.46,20.46,20.46,10180.0
2019-11-08 13:20:00,20.46,20.46,20.44,20.44,16940.0,20.46,20.46,20.44,20.44,16940.0
2019-11-08 13:25:00,20.44,20.44,20.44,20.44,10584.0,20.44,20.44,20.44,20.44,10584.0
2019-11-08 13:30:00,20.45,20.46,20.44,20.46,10616.0,20.45,20.46,20.44,20.46,10616.0
2019-11-08 13:35:00,20.45,20.46,20.45,20.46,16468.0,20.45,20.46,20.45,20.46,16468.0
2019-11-08 13:40:00,20.46,20.47,20.46,20.46,14000.0,20.46,20.47,20.46,20.46,14000.0
2019-11-08 13:45:00,20.46,20.47,20.46,20.46,10000.0,20.46,20.47,20.46,20.46,10000.0
2019-11-08 13:50:00,20.46,20.46,20.45,20.45,13996.0,20.46,20.46,20.45,20.45,13996.0
2019-11-08 13:55:00,20.45,20.46,20.44,20.45,33176.0,20.45,20.46,20.44,20.45,33176.0
2019-11-08 14:00:00,20.45,20.45,20.43,20.43,22736.0,20.45,20.45,20.43,20.43,22736.0
2019-11-08 14:05:00,20.43,20.44,20.43,20.43,20152.0,20.43,20.44,20.43,20.43,20152.0
2019-11-08 14:10:00,20.43,20.44,20.43,20.43,18644.0,20.43,20.44,20.43,20.43,18644.0
2019-11-08 14:15:00,20.43,20.43,20.4,20.41,15556.0,20.43,20.43,20.4,20.41,15556.0
2019-11-08 14:20:00,20.41,20.41,20.41,20.41,7600.0,20.41,20.41,20.41,20.41,7600.0
2019-11-08 14:25:00,20.41,20.41,20.4,20.4,15204.0,20.41,20.41,20.4,20.4,15204.0
2019-11-08 14:30:00,20.41,20.41,20.4,20.4,19016.0,20.41,20.41,20.4,20.4,19016.0
2019-11-08 14:35:00,20.4,20.4,20.38,20.38,34644.0,20.4,20.4,20.38,20.38,34644.0
2019-11-08 14:40:00,20.38,20.38,20.36,20.37,15660.0,20.38,20.38,20.36,20.37,15660.0
2019-11-08 14:45:00,20.37,20.37,20.36,20.36,11200.0,20.37,20.37,20.36,20.36,11200.0
2019-11-08 14:50:00,20.36,20.38,20.36,20.37,58200.0,20.36,20.38,20.36,20.37,58200.0
2019-11-08 14:55:00,20.37,20.4,20.37,20.4,44100.0,20.37,20.4,20.37,20.4,44100.0
2019-11-08 15:00:00,20.4,20.41,20.4,20.4,23700.0,20.4,20.41,20.4,20.4,23700.0
2019-11-08 15:05:00,20.41,20.41,20.4,20.41,22552.0,20.41,20.41,20.4,20.41,22552.0
2019-11-08 15:10:00,20.41,20.41,20.4,20.4,38616.0,20.41,20.41,20.4,20.4,38616.0
2019-11-08 15:15:00,20.4,20.4,20.39,20.39,17600.0,20.4,20.4,20.39,20.39,17600.0
2019-11-08 15:20:00,20.4,20.4,20.38,20.38,18500.0,20.4,20.4,20.38,20.38,18500.0
2019-11-08 15:25:00,20.39,20.39,20.39,20.39,19624.0,20.39,20.39,20.39,20.39,19624.0
2019-11-08 15:30:00,20.39,20.4,20.39,20.39,30248.0,20.39,20.4,20.39,20.39,30248.0
2019-11-08 15:35:00,20.4,20.4,20.39,20.4,25320.0,20.4,20.4,20.39,20.4,25320.0
2019-11-08 15:40:00,20.4,20.4,20.38,20.39,47580.0,20.4,20.4,20.38,20.39,47580.0
2019-11-08 15:45:00,20.39,20.39,20.36,20.37,48936.0,20.39,20.39,20.36,20.37,48936.0
2019-11-08 15:50:00,20.37,20.41,20.36,20.4,355068.0,20.37,20.41,20.36,20.4,355068.0
2019-11-08 15:55:00,20.4,20.4,20.36,20.36,251932.0,20.4,20.4,20.36,20.36,251932.0
2019-11-11 09:30:00,20.3,20.36,20.28,20.36,43512.0,20.3,20.36,20.28,20.36,43512.0
2019-11-11 09:35:00,20.35,20.4,20.34,20.4,8400.0,20.35,20.4,20.34,20.4,8400.0
2019-11-11 09:40:00,20.44,20.46,20.42,20.45,46188.0,20.44,20.46,20.42,20.45,46188.0
2019-11-11 09:45:00,20.44,20.48,20.44,20.46,42104.0,20.44,20.48,20.44,20.46,42104.0
2019-11-11 09:50:00,20.46,20.52,20.46,20.51,45476.0,20.46,20.52,20.46,20.51,45476.0
2019-11-11 09:55:00,20.51,20.51,20.45,20.46,25260.0,20.51,20.51,20.45,20.46,25260.0
2019-11-11 10:00:00,20.46,20.5,20.46,20.5,15056.0,20.46,20.5,20.46,20.5,15056.0
2019-11-11 10:05:00,20.51,20.52,20.49,20.49,42788.0,20.51,20.52,20.49,20.49,42788.0
2019-11-11 10:10:00,20.48,20.56,20.48,20.54,34748.0,20.48,20.56,20.48,20.54,34748.0
2019-11-11 10:15:00,20.54,20.55,20.53,20.55,46456.0,20.54,20.55,20.53,20.55,46456.0
2019-11-11 10:20:00,20.55,20.65,20.55,20.63,166600.0,20.55,20.65,20.55,20.63,166600.0
2019-11-11 10:25:00,20.63,20.63,20.61,20.63,53444.0,20.63,20.63,20.61,20.63,53444.0
2019-11-11 10:30:00,20.65,20.71,20.63,20.64,51920.0,20.65,20.71,20.63,20.64,51920.0
2019-11-11 10:35:00,20.64,20.64,20.6,20.61,31180.0,20.64,20.64,20.6,20.61,31180.0
2019-11-11 10:40:00,20.61,20.67,20.61,20.66,24040.0,20.61,20.67,20.61,20.66,24040.0
2019-11-11 10:45:00,20.66,20.68,20.65,20.68,41188.0,20.66,20.68,20.65,20.68,41188.0
2019-11-11 10:50:00,20.68,20.73,20.68,20.69,239456.0,20.68,20.73,20.68,20.69,239456.0
2019-11-11 10:55:00,20.69,20.7,20.66,20.69,53228.0,20.69,20.7,20.66,20.69,53228.0
2019-11-11 11:00:00,20.69,20.71,20.67,20.68,22400.0,20.69,20.71,20.67,20.68,22400.0
2019-11-11 11:05:00,20.69,20.72,20.68,20.72,20316.0,20.69,20.72,20.68,20.72,20316.0
2019-11-11 11:10:00,20.72,20.72,20.7,20.7,32564.0,20.72,20.72,20.7,20.7,32564.0
2019-11-11 11:15:00,20.7,20.73,20.7,20.73,20548.0,20.7,20.73,20.7,20.73,20548.0
2019-11-11 11:20:00,20.74,20.74,20.69,20.69,25200.0,20.74,20.74,20.69,20.69,25200.0
2019-11-11 11:25:00,20.7,20.71,20.67,20.67,24188.0,20.7,20.71,20.67,20.67,24188.0
2019-11-11 11:30:00,20.66,20.67,20.65,20.67,18108.0,20.66,20.67,20.65,20.67,18108.0
2019-11-11 11:35:00,20.67,20.68,20.65,20.66,17008.0,20.67,20.68,20.65,20.66,17008.0
2019-11-11 11:40:00,20.66,20.67,20.63,20.64,17200.0,20.66,20.67,20.63,20.64,17200.0
2019-11-11 11:45:00,20.65,20.67,20.65,20.66,10016.0,20.65,20.67,20.65,20.66,10016.0
2019-11-11 11:50:00,20.66,20.7,20.65,20.7,18876.0,20.66,20.7,20.65,20.7,18876.0
2019-11-11 11:55:00,20.69,20.7,20.68,20.68,37640.0,20.69,20.7,20.68,20.68,37640.0
2019-11-11 12:00:00,20.68,20.69,20.67,20.68,26316.0,20.68,20.69,20.67,20.68,26316.0
2019-11-11 12:05:00,20.68,20.74,20.68,20.74,31944.0,20.68,20.74,20.68,20.74,31944.0
2019-11-11 12:10:00,20.74,20.74,20.71,20.73,22904.0,20.74,20.74,20.71,20.73,22904.0
2019-11-11 12:15:00,20.73,20.73,20.64,20.64,36180.0,20.73,20.73,20.64,20.64,36180.0
2019-11-11 12:20:00,20.64,20.66,20.61,20.65,27516.0,20.64,20.66,20.61,20.65,27516.0
2019-11-11 12:25:00,20.65,20.68,20.65,20.66,29476.0,20.65,20.68,20.65,20.66,29476.0
2019-11-11 12:30:00,20.67,20.69,20.67,20.69,20740.0,20.67,20.69,20.67,20.69,20740.0
2019-11-11 12:35:00,20.69,20.7,20.69,20.7,19436.0,20.69,20.7,20.69,20.7,19436.0
2019-11-11 12:40:00,20.71,20.73,20.69,20.73,22528.0,20.71,20.73,20.69,20.73,22528.0
2019-11-11 12:45:00,20.74,20.74,20.71,20.71,16784.0,20.74,20.74,20.71,20.71,16784.0
2019-11-11 12:50:00,20.71,20.71,20.7,20.7,17272.0,20.71,20.71,20.7,20.7,17272.0
2019-11-11 12:55:00,20.7,20.7,20.68,20.68,16712.0,20.7,20.7,20.68,20.68,16712.0
2019-11-11 13:00:00,20.68,20.7,20.67,20.67,22812.0,20.68,20.7,20.67,20.67,22812.0
2019-11-11 13:05:00,20.68,20.68,20.65,20.68,35052.0,20.68,20.68,20.65,20.68,35052.0
2019-11-11 13:10:00,20.68,20.69,20.67,20.68,21468.0,20.68,20.69,20.67,20.68,21468.0
2019-11-11 13:15:00,20.68,20.7,20.68,20.69,14600.0,20.68,20.7,20.68,20.69,14600.0
2019-11-11 13:20:00,20.69,20.7,20.69,20.69,17188.0,20.69,20.7,20.69,20.69,17188.0
2019-11-11 13:25:00,20.69,20.7,20.69,20.69,16728.0,20.69,20.7,20.69,20.69,16728.0
2019-11-11 13:30:00,20.7,20.71,20.69,20.7,23976.0,20.7,20.71,20.69,20.7,23976.0
2019-11-11 13:35:00,20.7,20.71,20.68,20.71,5200.0,20.7,20.71,20.68,20.71,5200.0
2019-11-11 13:40:00,20.7,20.72,20.7,20.71,23600.0,20.7,20.72,20.7,20.71,23600.0
2019-11-11 13:45:00,20.71,20.72,20.7,20.71,21728.0,20.71,20.72,20.7,20.71,21728.0
2019-11-11 13:50:00,20.71,20.72,20.71,20.71,18332.0,20.71,20.72,20.71,20.71,18332.0
2019-11-11 13:55:00,20.71,20.73,20.71,20.72,16500.0,20.71,20.73,20.71,20.72,16500.0
2019-11-11 14:00:00,20.73,20.73,20.71,20.71,30700.0,20.73,20.73,20.71,20.71,30700.0
2019-11-11 14:05:00,20.71,20.71,20.7,20.71,12324.0,20.71,20.71,20.7,20.71,12324.0
2019-11-11 14:10:00,20.71,20.71,20.7,20.7,17548.0,20.71,20.71,20.7,20.7,17548.0
2019-11-11 14:15:00,20.71,20.71,20.7,20.71,10500.0,20.71,20.71,20.7,20.71,10500.0
2019-11-11 14:20:00,20.72,20.72,20.7,20.72,17200.0,20.72,20.72,20.7,20.72,17200.0
2019-11-11 14:25:00,20.72,20.72,20.7,20.71,19020.0,20.72,20.72,20.7,20.71,19020.0
2019-11-11 14:30:00,20.71,20.72,20.7,20.7,11276.0,20.71,20.72,20.7,20.7,11276.0
2019-11-11 14:35:00,20.71,20.71,20.71,20.71,15888.0,20.71,20.71,20.71,20.71,15888.0
2019-11-11 14:40:00,20.7,20.72,20.7,20.72,10000.0,20.7,20.72,20.7,20.72,10000.0
2019-11-11 14:45:00,20.71,20.72,20.7,20.71,14376.0,20.71,20.72,20.7,20.71,14376.0
2019-11-11 14:50:00,20.71,20.72,20.71,20.72,18400.0,20.71,20.72,20.71,20.72,18400.0
2019-11-11 14:55:00,20.72,20.75,20.72,20.73,125364.0,20.72,20.75,20.72,20.73,125364.0
2019-11-11 15:00:00,20.73,20.74,20.72,20.73,22560.0,20.73,20.74,20.72,20.73,22560.0
2019-11-11 15:05:00,20.73,20.73,20.72,20.72,32488.0,20.73,20.73,20.72,20.72,32488.0
2019-11-11 15:10:00,20.73,20.75,20.72,20.74,34668.0,20.73,20.75,20.72,20.74,34668.0
2019-11-11 15:15:00,20.73,20.74,20.73,20.73,49680.0,20.73,20.74,20.73,20.73,49680.0
2019-11-11 15:20:00,20.73,20.74,20.71,20.73,41820.0,20.73,20.74,20.71,20.73,41820.0
2019-11-11 15:25:00,20.73,20.73,20.72,20.73,71504.0,20.73,20.73,20.72,20.73,71504.0
2019-11-11 15:30:00,20.73,20.73,20.71,20.71,59868.0,20.73,20.73,20.71,20.71,59868.0
2019-11-11 15:35:00,20.71,20.71,20.7,20.7,38532.0,20.71,20.71,20.7,20.7,38532.0
2019-11-11 15:40:00,20.71,20.71,20.69,20.7,66816.0,20.71,20.71,20.69,20.7,66816.0
2019-11-11 15:45:00,20.69,20.7,20.68,20.7,71064.0,20.69,20.7,20.68,20.7,71064.0
2019-11-11 15:50:00,20.7,20.71,20.69,20.71,111672.0,20.7,20.71,20.69,20.71,111672.0
2019-11-11 15:55:00,20.71,20.75,20.7,20.75,302712.0,20.71,20.75,20.7,20.75,302712.0
2019-11-12 09:30:00,20.75,20.82,20.75,20.81,89256.0,20.75,20.82,20.75,20.81,89256.0
2019-11-12 09:35:00,20.79,20.81,20.72,20.74,52452.0,20.79,20.81,20.72,20.74,52452.0
2019-11-12 09:40:00,20.73,20.75,20.68,20.69,20536.0,20.73,20.75,20.68,20.69,20536.0
2019-11-12 09:45:00,20.69,20.75,20.68,20.75,20980.0,20.69,20.75,20.68,20.75,20980.0
2019-11-12 09:50:00,20.75,20.81,20.75,20.79,49000.0,20.75,20.81,20.75,20.79,49000.0
2019-11-12 09:55:00,20.79,20.8,20.73,20.75,25376.0,20.79,20.8,20.73,20.75,25376.0
2019-11-12 10:00:00,20.74,20.75,20.7,20.72,76412.0,20.74,20.75,20.7,20.72,76412.0
2019-11-12 10:05:00,20.71,20.77,20.71,20.76,78348.0,20.71,20.77,20.71,20.76,78348.0
2019-11-12 10:10:00,20.76,20.77,20.74,20.77,44772.0,20.76,20.77,20.74,20.77,44772.0
2019-11-12 10:15:00,20.76,20.77,20.73,20.75,66504.0,20.76,20.77,20.73,20.75,66504.0
2019-11-12 10:20:00,20.75,20.79,20.75,20.79,27512.0,20.75,20.79,20.75,20.79,27512.0
2019-11-12 10:25:00,20.79,20.84,20.79,20.81,41872.0,20.79,20.84,20.79,20.81,41872.0
2019-11-12 10:30:00,20.81,20.81,20.78,20.8,23240.0,20.81,20.81,20.78,20.8,23240.0
2019-11-12 10:35:00,20.8,20.8,20.77,20.79,19776.0,20.8,20.8,20.77,20.79,19776.0
2019-11-12 10:40:00,20.79,20.79,20.77,20.77,24032.0,20.79,20.79,20.77,20.77,24032.0
2019-11-12 10:45:00,20.77,20.79,20.76,20.79,15020.0,20.77,20.79,20.76,20.79,15020.0
2019-11-12 10:50:00,20.8,20.8,20.78,20.78,63332.0,20.8,20.8,20.78,20.78,63332.0
2019-11-12 10:55:00,20.78,20.8,20.78,20.78,27696.0,20.78,20.8,20.78,20.78,27696.0
2019-11-12 11:00:00,20.78,20.79,20.77,20.77,48280.0,20.78,20.79,20.77,20.77,48280.0
2019-11-12 11:05:00,20.76,20.77,20.75,20.77,13608.0,20.76,20.77,20.75,20.77,13608.0
2019-11-12 11:10:00,20.77,20.8,20.77,20.8,34884.0,20.77,20.8,20.77,20.8,34884.0
2019-11-12 11:15:00,20.79,20.82,20.79,20.8,35588.0,20.79,20.82,20.79,20.8,35588.0
2019-11-12 11:20:00,20.8,20.8,20.78,20.79,41384.0,20.8,20.8,20.78,20.79,41384.0
2019-11-12 11:25:00,20.79,20.79,20.77,20.77,24688.0,20.79,20.79,20.77,20.77,24688.0
2019-11-12 11:30:00,20.77,20.78,20.75,20.76,22616.0,20.77,20.78,20.75,20.76,22616.0
2019-11-12 11:35:00,20.76,20.76,20.75,20.75,23452.0,20.76,20.76,20.75,20.75,23452.0
2019-11-12 11:40:00,20.75,20.75,20.72,20.73,61336.0,20.75,20.75,20.72,20.73,61336.0
2019-11-12 11:45:00,20.73,20.74,20.72,20.73,18572.0,20.73,20.74,20.72,20.73,18572.0
2019-11-12 11:50:00,20.73,20.78,20.73,20.78,68104.0,20.73,20.78,20.73,20.78,68104.0
2019-11-12 11:55:00,20.78,20.78,20.75,20.76,37088.0,20.78,20.78,20.75,20.76,37088.0
2019-11-12 12:00:00,20.76,20.77,20.75,20.75,9224.0,20.76,20.77,20.75,20.75,9224.0
2019-11-12 12:05:00,20.74,20.75,20.74,20.75,10060.0,20.74,20.75,20.74,20.75,10060.0
2019-11-12 12:10:00,20.75,20.78,20.75,20.76,53696.0,20.75,20.78,20.75,20.76,53696.0
2019-11-12 12:15:00,20.76,20.76,20.74,20.74,28200.0,20.76,20.76,20.74,20.74,28200.0
2019-11-12 12:20:00,20.74,20.75,20.71,20.75,31356.0,20.74,20.75,20.71,20.75,31356.0
2019-11-12 12:25:00,20.75,20.77,20.75,20.77,27328.0,20.75,20.77,20.75,20.77,27328.0
2019-11-12 12:30:00,20.77,20.8,20.77,20.77,18400.0,20.77,20.8,20.77,20.77,18400.0
2019-11-12 12:35:00,20.78,20.78,20.77,20.78,6568.0,20.78,20.78,20.77,20.78,6568.0
2019-11-12 12:40:00,20.78,20.78,20.77,20.77,17840.0,20.78,20.78,20.77,20.77,17840.0
2019-11-12 12:45:00,20.78,20.78,20.76,20.77,38096.0,20.78,20.78,20.76,20.77,38096.0
2019-11-12 12:50:00,20.76,20.76,20.74,20.75,13828.0,20.76,20.76,20.74,20.75,13828.0
2019-11-12 12:55:00,20.75,20.76,20.75,20.75,13800.0,20.75,20.76,20.75,20.75,13800.0
2019-11-12 13:00:00,20.75,20.77,20.75,20.75,30396.0,20.75,20.77,20.75,20.75,30396.0
2019-11-12 13:05:00,20.76,20.76,20.76,20.76,10252.0,20.76,20.76,20.76,20.76,10252.0
2019-11-12 13:10:00,20.76,20.78,20.75,20.77,14444.0,20.76,20.78,20.75,20.77,14444.0
2019-11-12 13:15:00,20.78,20.78,20.75,20.75,11800.0,20.78,20.78,20.75,20.75,11800.0
2019-11-12 13:20:00,20.75,20.78,20.75,20.77,61472.0,20.75,20.78,20.75,20.77,61472.0
2019-11-12 13:25:00,20.78,20.78,20.76,20.76,15944.0,20.78,20.78,20.76,20.76,15944.0
2019-11-12 13:30:00,20.77,20.77,20.76,20.76,10740.0,20.77,20.77,20.76,20.76,10740.0
2019-11-12 13:35:00,20.76,20.78,20.76,20.78,20056.0,20.76,20.78,20.76,20.78,20056.0
2019-11-12 13:40:00,20.78,20.79,20.78,20.78,35060.0,20.78,20.79,20.78,20.78,35060.0
2019-11-12 13:45:00,20.78,20.79,20.76,20.79,48968.0,20.78,20.79,20.76,20.79,48968.0
2019-11-12 13:50:00,20.79,20.81,20.79,20.79,30824.0,20.79,20.81,20.79,20.79,30824.0
2019-11-12 13:55:00,20.79,20.79,20.77,20.77,15168.0,20.79,20.79,20.77,20.77,15168.0
2019-11-12 14:00:00,20.77,20.77,20.75,20.75,41644.0,20.77,20.77,20.75,20.75,41644.0
2019-11-12 14:05:00,20.75,20.76,20.74,20.76,26556.0,20.75,20.76,20.74,20.76,26556.0
2019-11-12 14:10:00,20.76,20.76,20.72,20.73,63068.0,20.76,20.76,20.72,20.73,63068.0
2019-11-12 14:15:00,20.72,20.74,20.72,20.73,47696.0,20.72,20.74,20.72,20.73,47696.0
2019-11-12 14:20:00,20.73,20.75,20.73,20.75,46888.0,20.73,20.75,20.73,20.75,46888.0
2019-11-12 14:25:00,20.75,20.75,20.73,20.73,19212.0,20.75,20.75,20.73,20.73,19212.0
2019-11-12 14:30:00,20.73,20.74,20.71,20.72,45320.0,20.73,20.74,20.71,20.72,45320.0
2019-11-12 14:35:00,20.72,20.72,20.66,20.68,100000.0,20.72,20.72,20.66,20.68,100000.0
2019-11-12 14:40:00,20.68,20.68,20.64,20.65,47548.0,20.68,20.68,20.64,20.65,47548.0
2019-11-12 14:45:00,20.65,20.65,20.62,20.63,31204.0,20.65,20.65,20.62,20.63,31204.0
2019-11-12 14:50:00,20.63,20.63,20.59,20.59,37968.0,20.63,20.63,20.59,20.59,37968.0
2019-11-12 14:55:00,20.59,20.63,20.58,20.61,80696.0,20.59,20.63,20.58,20.61,80696.0
2019-11-12 15:00:00,20.6,20.61,20.59,20.6,30604.0,20.6,20.61,20.59,20.6,30604.0
2019-11-12 15:05:00,20.6,20.61,20.59,20.6,24276.0,20.6,20.61,20.59,20.6,24276.0
2019-11-12 15:10:00,20.61,20.61,20.58,20.58,59668.0,20.61,20.61,20.58,20.58,59668.0
2019-11-12 15:15:00,20.58,20.58,20.54,20.56,40452.0,20.58,20.58,20.54,20.56,40452.0
2019-11-12 15:20:00,20.56,20.57,20.54,20.54,53544.0,20.56,20.57,20.54,20.54,53544.0
2019-11-12 15:25:00,20.54,20.56,20.54,20.56,60228.0,20.54,20.56,20.54,20.56,60228.0
2019-11-12 15:30:00,20.56,20.57,20.56,20.56,71084.0,20.56,20.57,20.56,20.56,71084.0
2019-11-12 15:35:00,20.56,20.56,20.53,20.54,86712.0,20.56,20.56,20.53,20.54,86712.0
2019-11-12 15:40:00,20.54,20.54,20.53,20.54,74480.0,20.54,20.54,20.53,20.54,74480.0
2019-11-12 15:45:00,20.54,20.54,20.53,20.53,83800.0,20.54,20.54,20.53,20.53,83800.0
2019-11-12 15:50:00,20.53,20.6,20.53,20.58,252112.0,20.53,20.6,20.53,20.58,252112.0
2019-11-12 15:55:00,20.58,20.61,20.57,20.58,360640.0,20.58,20.61,20.57,20.58,360640.0
2019-11-13 09:30:00,20.48,20.64,20.42,20.64,91752.0,20.48,20.64,20.42,20.64,91752.0
2019-11-13 09:35:00,20.66,20.68,20.62,20.65,48500.0,20.66,20.68,20.62,20.65,48500.0
2019-11-13 09:40:00,20.66,20.76,20.66,20.69,55040.0,20.66,20.76,20.66,20.69,55040.0
2019-11-13 09:45:00,20.68,20.76,20.67,20.75,70260.0,20.68,20.76,20.67,20.75,70260.0
2019-11-13 09:50:00,20.75,20.76,20.73,20.75,19852.0,20.75,20.76,20.73,20.75,19852.0
2019-11-13 09:55:00,20.74,20.76,20.7,20.7,25908.0,20.74,20.76,20.7,20.7,25908.0
2019-11-13 10:00:00,20.7,20.79,20.7,20.78,47388.0,20.7,20.79,20.7,20.78,47388.0
2019-11-13 10:05:00,20.78,20.81,20.75,20.81,40016.0,20.78,20.81,20.75,20.81,40016.0
2019-11-13 10:10:00,20.81,20.81,20.74,20.78,38208.0,20.81,20.81,20.74,20.78,38208.0
2019-11-13 10:15:00,20.78,20.84,20.78,20.82,27272.0,20.78,20.84,20.78,20.82,27272.0
2019-11-13 10:20:00,20.82,20.82,20.76,20.76,34064.0,20.82,20.82,20.76,20.76,34064.0
2019-11-13 10:25:00,20.77,20.81,20.75,20.81,23680.0,20.77,20.81,20.75,20.81,23680.0
2019-11-13 10:30:00,20.82,20.83,20.79,20.8,77796.0,20.82,20.83,20.79,20.8,77796.0
2019-11-13 10:35:00,20.81,20.83,20.79,20.83,34604.0,20.81,20.83,20.79,20.83,34604.0
2019-11-13 10:40:00,20.83,20.85,20.83,20.85,35312.0,20.83,20.85,20.83,20.85,35312.0
2019-11-13 10:45:00,20.85,20.86,20.82,20.82,28116.0,20.85,20.86,20.82,20.82,28116.0
2019-11-13 10:50:00,20.81,20.89,20.81,20.89,34544.0,20.81,20.89,20.81,20.89,34544.0
2019-11-13 10:55:00,20.89,20.89,20.85,20.85,42492.0,20.89,20.89,20.85,20.85,42492.0
2019-11-13 11:00:00,20.86,20.87,20.85,20.85,49992.0,20.86,20.87,20.85,20.85,49992.0
2019-11-13 11:05:00,20.85,20.85,20.81,20.82,38876.0,20.85,20.85,20.81,20.82,38876.0
2019-11-13 11:10:00,20.82,20.87,20.82,20.87,31800.0,20.82,20.87,20.82,20.87,31800.0
2019-11-13 11:15:00,20.85,20.85,20.81,20.82,56296.0,20.85,20.85,20.81,20.82,56296.0
2019-11-13 11:20:00,20.82,20.82,20.81,20.82,17456.0,20.82,20.82,20.81,20.82,17456.0
2019-11-13 11:25:00,20.82,20.84,20.81,20.82,34736.0,20.82,20.84,20.81,20.82,34736.0
2019-11-13 11:30:00,20.83,20.9,20.83,20.9,23932.0,20.83,20.9,20.83,20.9,23932.0
2019-11-13 11:35:00,20.89,20.9,20.87,20.89,32688.0,20.89,20.9,20.87,20.89,32688.0
2019-11-13 11:40:00,20.89,20.96,20.88,20.96,26168.0,20.89,20.96,20.88,20.96,26168.0
2019-11-13 11:45:00,20.95,20.95,20.91,20.91,36160.0,20.95,20.95,20.91,20.91,36160.0
2019-11-13 11:50:00,20.91,20.95,20.89,20.93,40164.0,20.91,20.95,20.89,20.93,40164.0
2019-11-13 11:55:00,20.94,20.94,20.92,20.92,23220.0,20.94,20.94,20.92,20.92,23220.0
2019-11-13 12:00:00,20.92,20.92,20.9,20.9,24148.0,20.92,20.92,20.9,20.9,24148.0
2019-11-13 12:05:00,20.9,20.92,20.9,20.91,15848.0,20.9,20.92,20.9,20.91,15848.0
2019-11-13 12:10:00,20.91,20.95,20.91,20.95,27904.0,20.91,20.95,20.91,20.95,27904.0
2019-11-13 12:15:00,20.95,20.98,20.95,20.98,30056.0,20.95,20.98,20.95,20.98,30056.0
2019-11-13 12:20:00,20.98,20.98,20.96,20.96,19584.0,20.98,20.98,20.96,20.96,19584.0
2019-11-13 12:25:00,20.96,20.97,20.95,20.97,23016.0,20.96,20.97,20.95,20.97,23016.0
2019-11-13 12:30:00,20.97,20.97,20.95,20.96,14392.0,20.97,20.97,20.95,20.96,14392.0
2019-11-13 12:35:00,20.96,20.96,20.94,20.95,24760.0,20.96,20.96,20.94,20.95,24760.0
2019-11-13 12:40:00,20.94,20.95,20.91,20.92,31520.0,20.94,20.95,20.91,20.92,31520.0
2019-11-13 12:45:00,20.91,20.93,20.88,20.91,48928.0,20.91,20.93,20.88,20.91,48928.0
2019-11-13 12:50:00,20.91,20.91,20.9,20.91,14400.0,20.91,20.91,20.9,20.91,14400.0
2019-11-13 12:55:00,20.91,20.91,20.87,20.87,26276.0,20.91,20.91,20.87,20.87,26276.0
2019-11-13 13:00:00,20.88,20.91,20.87,20.91,24776.0,20.88,20.91,20.87,20.91,24776.0
2019-11-13 13:05:00,20.91,20.91,20.88,20.88,10000.0,20.91,20.91,20.88,20.88,10000.0
2019-11-13 13:10:00,20.89,20.9,20.88,20.9,24232.0,20.89,20.9,20.88,20.9,24232.0
2019-11-13 13:15:00,20.9,20.9,20.85,20.88,22900.0,20.9,20.9,20.85,20.88,22900.0
2019-11-13 13:20:00,20.88,20.9,20.88,20.9,16400.0,20.88,20.9,20.88,20.9,16400.0
2019-11-13 13:25:00,20.9,20.92,20.9,20.92,26340.0,20.9,20.92,20.9,20.92,26340.0
2019-11-13 13:30:00,20.92,20.94,20.92,20.93,22572.0,20.92,20.94,20.92,20.93,22572.0
2019-11-13 13:35:00,20.93,20.93,20.89,20.89,30752.0,20.93,20.93,20.89,20.89,30752.0
2019-11-13 13:40:00,20.89,20.89,20.89,20.89,18592.0,20.89,20.89,20.89,20.89,18592.0
2019-11-13 13:45:00,20.88,20.89,20.88,20.88,18580.0,20.88,20.89,20.88,20.88,18580.0
2019-11-13 13:50:00,20.88,20.9,20.88,20.88,41200.0,20.88,20.9,20.88,20.88,41200.0
2019-11-13 13:55:00,20.88,20.89,20.82,20.86,39684.0,20.88,20.89,20.82,20.86,39684.0
2019-11-13 14:00:00,20.86,20.87,20.85,20.87,20244.0,20.86,20.87,20.85,20.87,20244.0
2019-11-13 14:05:00,20.88,20.88,20.86,20.87,28476.0,20.88,20.88,20.86,20.87,28476.0
2019-11-13 14:10:00,20.86,20.87,20.86,20.87,22116.0,20.86,20.87,20.86,20.87,22116.0
2019-11-13 14:15:00,20.86,20.87,20.85,20.86,30820.0,20.86,20.87,20.85,20.86,30820.0
2019-11-13 14:20:00,20.86,20.87,20.86,20.86,20000.0,20.86,20.87,20.86,20.86,20000.0
2019-11-13 14:25:00,20.86,20.88,20.85,20.87,21936.0,20.86,20.88,20.85,20.87,21936.0
2019-11-13 14:30:00,20.87,20.88,20.86,20.86,36536.0,20.87,20.88,20.86,20.86,36536.0
2019-11-13 14:35:00,20.86,20.87,20.85,20.86,44904.0,20.86,20.87,20.85,20.86,44904.0
2019-11-13 14:40:00,20.86,20.87,20.86,20.86,28280.0,20.86,20.87,20.86,20.86,28280.0
2019-11-13 14:45:00,20.86,20.87,20.86,20.87,39936.0,20.86,20.87,20.86,20.87,39936.0
2019-11-13 14:50:00,20.86,20.87,20.84,20.85,28340.0,20.86,20.87,20.84,20.85,28340.0
2019-11-13 14:55:00,20.85,20.86,20.85,20.86,37228.0,20.85,20.86,20.85,20.86,37228.0
2019-11-13 15:00:00,20.86,20.88,20.86,20.88,62976.0,20.86,20.88,20.86,20.88,62976.0
2019-11-13 15:05:00,20.88,20.88,20.86,20.88,47056.0,20.88,20.88,20.86,20.88,47056.0
2019-11-13 15:10:00,20.87,20.88,20.85,20.86,131872.0,20.87,20.88,20.85,20.86,131872.0
2019-11-13 15:15:00,20.85,20.88,20.85,20.88,26808.0,20.85,20.88,20.85,20.88,26808.0
2019-11-13 15:20:00,20.88,20.9,20.88,20.89,41368.0,20.88,20.9,20.88,20.89,41368.0
2019-11-13 15:25:00,20.89,20.9,20.88,20.89,61456.0,20.89,20.9,20.88,20.89,61456.0
2019-11-13 15:30:00,20.89,20.9,20.88,20.89,61476.0,20.89,20.9,20.88,20.89,61476.0
2019-11-13 15:35:00,20.89,20.9,20.88,20.88,71280.0,20.89,20.9,20.88,20.88,71280.0
2019-11-13 15:40:00,20.88,20.94,20.88,20.94,92644.0,20.88,20.94,20.88,20.94,92644.0
2019-11-13 15:45:00,20.93,20.94,20.91,20.93,67380.0,20.93,20.94,20.91,20.93,67380.0
2019-11-13 15:50:00,20.93,20.93,20.85,20.85,295660.0,20.93,20.93,20.85,20.85,295660.0
2019-11-13 15:55:00,20.85,20.91,20.82,20.9,374292.0,20.85,20.91,20.82,20.9,374292.0
2019-11-14 09:30:00,20.83,20.91,20.83,20.91,35212.0,20.83,20.91,20.83,20.91,35212.0
2019-11-14 09:35:00,20.93,21.02,20.91,21.0,52400.0,20.93,21.02,20.91,21.0,52400.0
2019-11-14 09:40:00,21.0,21.0,20.92,20.93,30692.0,21.0,21.0,20.92,20.93,30692.0
2019-11-14 09:45:00,20.92,20.93,20.91,20.91,27312.0,20.92,20.93,20.91,20.91,27312.0
2019-11-14 09:50:00,20.93,20.98,20.91,20.96,25992.0,20.93,20.98,20.91,20.96,25992.0
2019-11-14 09:55:00,20.96,20.99,20.93,20.99,19132.0,20.96,20.99,20.93,20.99,19132.0
2019-11-14 10:00:00,21.0,21.04,21.0,21.04,24796.0,21.0,21.04,21.0,21.04,24796.0
2019-11-14 10:05:00,21.05,21.13,21.05,21.13,53864.0,21.05,21.13,21.05,21.13,53864.0
2019-11-14 10:10:00,21.14,21.15,21.12,21.13,59244.0,21.14,21.15,21.12,21.13,59244.0
2019-11-14 10:15:00,21.14,21.18,21.14,21.16,42280.0,21.14,21.18,21.14,21.16,42280.0
2019-11-14 10:20:00,21.16,21.18,21.14,21.15,62556.0,21.16,21.18,21.14,21.15,62556.0
2019-11-14 10:25:00,21.15,21.18,21.15,21.15,34172.0,21.15,21.18,21.15,21.15,34172.0
2019-11-14 10:30:00,21.15,21.18,21.15,21.17,36756.0,21.15,21.18,21.15,21.17,36756.0
2019-11-14 10:35:00,21.18,21.19,21.16,21.19,26312.0,21.18,21.19,21.16,21.19,26312.0
2019-11-14 10:40:00,21.19,21.2,21.17,21.18,40716.0,21.19,21.2,21.17,21.18,40716.0
2019-11-14 10:45:00,21.18,21.18,21.16,21.16,21816.0,21.18,21.18,21.16,21.16,21816.0
2019-11-14 10:50:00,21.16,21.17,21.13,21.16,65816.0,21.16,21.17,21.13,21.16,65816.0
2019-11-14 10:55:00,21.16,21.18,21.15,21.18,22456.0,21.16,21.18,21.15,21.18,22456.0
2019-11-14 11:00:00,21.19,21.22,21.19,21.22,42748.0,21.19,21.22,21.19,21.22,42748.0
2019-11-14 11:05:00,21.22,21.22,21.19,21.21,25808.0,21.22,21.22,21.19,21.21,25808.0
2019-11-14 11:10:00,21.21,21.23,21.21,21.22,32992.0,21.21,21.23,21.21,21.22,32992.0
2019-11-14 11:15:00,21.22,21.24,21.18,21.19,35848.0,21.22,21.24,21.18,21.19,35848.0
2019-11-14 11:20:00,21.18,21.19,21.17,21.18,26176.0,21.18,21.19,21.17,21.18,26176.0
2019-11-14 11:25:00,21.18,21.18,21.15,21.16,21400.0,21.18,21.18,21.15,21.16,21400.0
2019-11-14 11:30:00,21.17,21.17,21.15,21.15,25732.0,21.17,21.17,21.15,21.15,25732.0
2019-11-14 11:35:00,21.13,21.16,21.13,21.16,15532.0,21.13,21.16,21.13,21.16,15532.0
2019-11-14 11:40:00,21.15,21.17,21.12,21.14,27340.0,21.15,21.17,21.12,21.14,27340.0
2019-11-14 11:45:00,21.14,21.14,21.09,21.12,22632.0,21.14,21.14,21.09,21.12,22632.0
2019-11-14 11:50:00,21.13,21.15,21.13,21.15,10848.0,21.13,21.15,21.13,21.15,10848.0
2019-11-14 11:55:00,21.15,21.17,21.14,21.15,26520.0,21.15,21.17,21.14,21.15,26520.0
2019-11-14 12:00:00,21.14,21.14,21.11,21.14,21480.0,21.14,21.14,21.11,21.14,21480.0
2019-11-14 12:05:00,21.14,21.18,21.13,21.18,18824.0,21.14,21.18,21.13,21.18,18824.0
2019-11-14 12:10:00,21.18,21.2,21.18,21.19,18616.0,21.18,21.2,21.18,21.19,18616.0
2019-11-14 12:15:00,21.2,21.22,21.19,21.22,19300.0,21.2,21.22,21.19,21.22,19300.0
2019-11-14 12:20:00,21.22,21.23,21.22,21.22,18220.0,21.22,21.23,21.22,21.22,18220.0
2019-11-14 12:25:00,21.22,21.22,21.21,21.21,18756.0,21.22,21.22,21.21,21.21,18756.0
2019-11-14 12:30:00,21.21,21.23,21.21,21.22,18112.0,21.21,21.23,21.21,21.22,18112.0
2019-11-14 12:35:00,21.22,21.23,21.2,21.22,27648.0,21.22,21.23,21.2,21.22,27648.0
2019-11-14 12:40:00,21.22,21.24,21.22,21.24,42316.0,21.22,21.24,21.22,21.24,42316.0
2019-11-14 12:45:00,21.24,21.25,21.23,21.24,20824.0,21.24,21.25,21.23,21.24,20824.0
2019-11-14 12:50:00,21.24,21.25,21.23,21.25,41404.0,21.24,21.25,21.23,21.25,41404.0
2019-11-14 12:55:00,21.25,21.26,21.25,21.26,13456.0,21.25,21.26,21.25,21.26,13456.0
2019-11-14 13:00:00,21.26,21.28,21.25,21.27,17200.0,21.26,21.28,21.25,21.27,17200.0
2019-11-14 13:05:00,21.27,21.29,21.27,21.28,24868.0,21.27,21.29,21.27,21.28,24868.0
2019-11-14 13:10:00,21.29,21.3,21.28,21.3,21836.0,21.29,21.3,21.28,21.3,21836.0
2019-11-14 13:15:00,21.3,21.31,21.29,21.3,21300.0,21.3,21.31,21.29,21.3,21300.0
2019-11-14 13:20:00,21.3,21.32,21.3,21.32,19324.0,21.3,21.32,21.3,21.32,19324.0
2019-11-14 13:25:00,21.32,21.34,21.31,21.33,41724.0,21.32,21.34,21.31,21.33,41724.0
2019-11-14 13:30:00,21.33,21.34,21.33,21.33,33712.0,21.33,21.34,21.33,21.33,33712.0
2019-11-14 13:35:00,21.33,21.35,21.33,21.35,20404.0,21.33,21.35,21.33,21.35,20404.0
2019-11-14 13:40:00,21.35,21.36,21.33,21.36,26212.0,21.35,21.36,21.33,21.36,26212.0
2019-11-14 13:45:00,21.36,21.37,21.35,21.37,24960.0,21.36,21.37,21.35,21.37,24960.0
2019-11-14 13:50:00,21.37,21.38,21.36,21.37,35616.0,21.37,21.38,21.36,21.37,35616.0
2019-11-14 13:55:00,21.37,21.38,21.32,21.34,54540.0,21.37,21.38,21.32,21.34,54540.0
2019-11-14 14:00:00,21.34,21.35,21.3,21.32,27800.0,21.34,21.35,21.3,21.32,27800.0
2019-11-14 14:05:00,21.32,21.33,21.32,21.33,20380.0,21.32,21.33,21.32,21.33,20380.0
2019-11-14 14:10:00,21.33,21.36,21.33,21.36,33104.0,21.33,21.36,21.33,21.36,33104.0
2019-11-14 14:15:00,21.36,21.38,21.35,21.37,18800.0,21.36,21.38,21.35,21.37,18800.0
2019-11-14 14:20:00,21.37,21.39,21.36,21.37,33920.0,21.37,21.39,21.36,21.37,33920.0
2019-11-14 14:25:00,21.37,21.37,21.35,21.36,18772.0,21.37,21.37,21.35,21.36,18772.0
2019-11-14 14:30:00,21.36,21.36,21.35,21.35,27912.0,21.36,21.36,21.35,21.35,27912.0
2019-11-14 14:35:00,21.35,21.35,21.34,21.34,20012.0,21.35,21.35,21.34,21.34,20012.0
2019-11-14 14:40:00,21.35,21.38,21.34,21.38,24636.0,21.35,21.38,21.34,21.38,24636.0
2019-11-14 14:45:00,21.38,21.4,21.38,21.4,29632.0,21.38,21.4,21.38,21.4,29632.0
2019-11-14 14:50:00,21.4,21.41,21.39,21.4,57832.0,21.4,21.41,21.39,21.4,57832.0
2019-11-14 14:55:00,21.4,21.4,21.37,21.38,27644.0,21.4,21.4,21.37,21.38,27644.0
2019-11-14 15:00:00,21.38,21.39,21.36,21.38,37144.0,21.38,21.39,21.36,21.38,37144.0
2019-11-14 15:05:00,21.37,21.4,21.37,21.39,28640.0,21.37,21.4,21.37,21.39,28640.0
2019-11-14 15:10:00,21.4,21.41,21.4,21.41,23124.0,21.4,21.41,21.4,21.41,23124.0
2019-11-14 15:15:00,21.41,21.41,21.39,21.39,35508.0,21.41,21.41,21.39,21.39,35508.0
2019-11-14 15:20:00,21.4,21.41,21.39,21.41,25000.0,21.4,21.41,21.39,21.41,25000.0
2019-11-14 15:25:00,21.41,21.42,21.39,21.4,40512.0,21.41,21.42,21.39,21.4,40512.0
2019-11-14 15:30:00,21.39,21.42,21.39,21.42,56592.0,21.39,21.42,21.39,21.42,56592.0
2019-11-14 15:35:00,21.42,21.42,21.4,21.4,69564.0,21.42,21.42,21.4,21.4,69564.0
2019-11-14 15:40:00,21.4,21.43,21.4,21.43,48940.0,21.4,21.43,21.4,21.43,48940.0
2019-11-14 15:45:00,21.43,21.43,21.42,21.43,70168.0,21.43,21.43,21.42,21.43,70168.0
2019-11-14 15:50:00,21.43,21.45,21.43,21.43,163944.0,21.43,21.45,21.43,21.43,163944.0
2019-11-14 15:55:00,21.43,21.47,21.43,21.46,234188.0,21.43,21.47,21.43,21.46,234188.0
2019-11-15 09:30:00,21.59,21.64,21.5,21.51,273848.0,21.59,21.64,21.5,21.51,273848.0
2019-11-15 09:35:00,21.52,21.56,21.4,21.43,55200.0,21.52,21.56,21.4,21.43,55200.0
2019-11-15 09:40:00,21.43,21.45,21.41,21.43,43748.0,21.43,21.45,21.41,21.43,43748.0
2019-11-15 09:45:00,21.43,21.45,21.41,21.45,33160.0,21.43,21.45,21.41,21.45,33160.0
2019-11-15 09:50:00,21.44,21.45,21.41,21.42,26780.0,21.44,21.45,21.41,21.42,26780.0
2019-11-15 09:55:00,21.42,21.44,21.41,21.42,56596.0,21.42,21.44,21.41,21.42,56596.0
2019-11-15 10:00:00,21.43,21.53,21.43,21.52,76688.0,21.43,21.53,21.43,21.52,76688.0
2019-11-15 10:05:00,21.53,21.55,21.48,21.49,46896.0,21.53,21.55,21.48,21.49,46896.0
2019-11-15 10:10:00,21.5,21.54,21.44,21.45,40156.0,21.5,21.54,21.44,21.45,40156.0
2019-11-15 10:15:00,21.44,21.47,21.42,21.46,30672.0,21.44,21.47,21.42,21.46,30672.0
2019-11-15 10:20:00,21.46,21.47,21.42,21.42,33296.0,21.46,21.47,21.42,21.42,33296.0
2019-11-15 10:25:00,21.42,21.47,21.42,21.47,35460.0,21.42,21.47,21.42,21.47,35460.0
2019-11-15 10:30:00,21.46,21.47,21.44,21.45,32464.0,21.46,21.47,21.44,21.45,32464.0
2019-11-15 10:35:00,21.45,21.46,21.43,21.44,26076.0,21.45,21.46,21.43,21.44,26076.0
2019-11-15 10:40:00,21.45,21.46,21.43,21.45,33244.0,21.45,21.46,21.43,21.45,33244.0
2019-11-15 10:45:00,21.45,21.46,21.43,21.45,40372.0,21.45,21.46,21.43,21.45,40372.0
2019-11-15 10:50:00,21.45,21.45,21.43,21.45,37076.0,21.45,21.45,21.43,21.45,37076.0
2019-11-15 10:55:00,21.45,21.47,21.45,21.46,18352.0,21.45,21.47,21.45,21.46,18352.0
2019-11-15 11:00:00,21.46,21.47,21.4,21.41,28596.0,21.46,21.47,21.4,21.41,28596.0
2019-11-15 11:05:00,21.41,21.46,21.39,21.45,90632.0,21.41,21.46,21.39,21.45,90632.0
2019-11-15 11:10:00,21.46,21.47,21.4,21.41,31560.0,21.46,21.47,21.4,21.41,31560.0
2019-11-15 11:15:00,21.42,21.43,21.41,21.43,36224.0,21.42,21.43,21.41,21.43,36224.0
2019-11-15 11:20:00,21.43,21.46,21.43,21.46,24056.0,21.43,21.46,21.43,21.46,24056.0
2019-11-15 11:25:00,21.46,21.47,21.44,21.46,22364.0,21.46,21.47,21.44,21.46,22364.0
2019-11-15 11:30:00,21.46,21.47,21.45,21.47,21288.0,21.46,21.47,21.45,21.47,21288.0
2019-11-15 11:35:00,21.47,21.47,21.46,21.47,24112.0,21.47,21.47,21.46,21.47,24112.0
2019-11-15 11:40:00,21.47,21.47,21.45,21.45,19860.0,21.47,21.47,21.45,21.45,19860.0
2019-11-15 11:45:00,21.45,21.47,21.45,21.45,16108.0,21.45,21.47,21.45,21.45,16108.0
2019-11-15 11:50:00,21.45,21.46,21.45,21.45,12560.0,21.45,21.46,21.45,21.45,12560.0
2019-11-15 11:55:00,21.45,21.47,21.45,21.47,18428.0,21.45,21.47,21.45,21.47,18428.0
2019-11-15 12:00:00,21.46,21.48,21.46,21.47,42352.0,21.46,21.48,21.46,21.47,42352.0
2019-11-15 12:05:00,21.47,21.47,21.45,21.45,52456.0,21.47,21.47,21.45,21.45,52456.0
2019-11-15 12:10:00,21.45,21.49,21.45,21.48,19516.0,21.45,21.49,21.45,21.48,19516.0
2019-11-15 12:15:00,21.48,21.49,21.46,21.46,14956.0,21.48,21.49,21.46,21.46,14956.0
2019-11-15 12:20:00,21.46,21.46,21.43,21.43,26132.0,21.46,21.46,21.43,21.43,26132.0
2019-11-15 12:25:00,21.43,21.45,21.43,21.44,14000.0,21.43,21.45,21.43,21.44,14000.0
2019-11-15 12:30:00,21.44,21.44,21.42,21.43,19020.0,21.44,21.44,21.42,21.43,19020.0
2019-11-15 12:35:00,21.43,21.43,21.4,21.42,21504.0,21.43,21.43,21.4,21.42,21504.0
2019-11-15 12:40:00,21.42,21.43,21.4,21.4,16756.0,21.42,21.43,21.4,21.4,16756.0
2019-11-15 12:45:00,21.4,21.41,21.4,21.41,14040.0,21.4,21.41,21.4,21.41,14040.0
2019-11-15 12:50:00,21.41,21.45,21.4,21.45,186916.0,21.41,21.45,21.4,21.45,186916.0
2019-11-15 12:55:00,21.45,21.5,21.44,21.48,57384.0,21.45,21.5,21.44,21.48,57384.0
2019-11-15 13:00:00,21.48,21.5,21.45,21.47,81984.0,21.48,21.5,21.45,21.47,81984.0
2019-11-15 13:05:00,21.46,21.51,21.46,21.51,35040.0,21.46,21.51,21.46,21.51,35040.0
2019-11-15 13:10:00,21.5,21.51,21.49,21.5,20616.0,21.5,21.51,21.49,21.5,20616.0
2019-11-15 13:15:00,21.5,21.5,21.49,21.49,16496.0,21.5,21.5,21.49,21.49,16496.0
2019-11-15 13:20:00,21.49,21.5,21.46,21.48,40140.0,21.49,21.5,21.46,21.48,40140.0
2019-11-15 13:25:00,21.49,21.5,21.48,21.49,19236.0,21.49,21.5,21.48,21.49,19236.0
2019-11-15 13:30:00,21.49,21.54,21.49,21.53,31020.0,21.49,21.54,21.49,21.53,31020.0
2019-11-15 13:35:00,21.54,21.54,21.52,21.53,10460.0,21.54,21.54,21.52,21.53,10460.0
2019-11-15 13:40:00,21.53,21.54,21.52,21.53,28648.0,21.53,21.54,21.52,21.53,28648.0
2019-11-15 13:45:00,21.53,21.55,21.53,21.54,21292.0,21.53,21.55,21.53,21.54,21292.0
2019-11-15 13:50:00,21.54,21.55,21.53,21.53,15364.0,21.54,21.55,21.53,21.53,15364.0
2019-11-15 13:55:00,21.53,21.54,21.53,21.54,21964.0,21.53,21.54,21.53,21.54,21964.0
2019-11-15 14:00:00,21.54,21.55,21.49,21.49,29600.0,21.54,21.55,21.49,21.49,29600.0
2019-11-15 14:05:00,21.49,21.51,21.47,21.47,30992.0,21.49,21.51,21.47,21.47,30992.0
2019-11-15 14:10:00,21.47,21.47,21.46,21.47,20668.0,21.47,21.47,21.46,21.47,20668.0
2019-11-15 14:15:00,21.47,21.47,21.45,21.45,30844.0,21.47,21.47,21.45,21.45,30844.0
2019-11-15 14:20:00,21.45,21.45,21.43,21.44,27148.0,21.45,21.45,21.43,21.44,27148.0
2019-11-15 14:25:00,21.44,21.45,21.43,21.43,20376.0,21.44,21.45,21.43,21.43,20376.0
2019-11-15 14:30:00,21.42,21.42,21.42,21.42,19700.0,21.42,21.42,21.42,21.42,19700.0
2019-11-15 14:35:00,21.42,21.43,21.42,21.43,53112.0,21.42,21.43,21.42,21.43,53112.0
2019-11-15 14:40:00,21.43,21.43,21.41,21.41,29192.0,21.43,21.43,21.41,21.41,29192.0
2019-11-15 14:45:00,21.42,21.42,21.39,21.39,31968.0,21.42,21.42,21.39,21.39,31968.0
2019-11-15 14:50:00,21.39,21.4,21.38,21.4,21452.0,21.39,21.4,21.38,21.4,21452.0
2019-11-15 14:55:00,21.39,21.42,21.39,21.42,30216.0,21.39,21.42,21.39,21.42,30216.0
2019-11-15 15:00:00,21.41,21.43,21.41,21.43,34280.0,21.41,21.43,21.41,21.43,34280.0
2019-11-15 15:05:00,21.43,21.44,21.43,21.44,29404.0,21.43,21.44,21.43,21.44,29404.0
2019-11-15 15:10:00,21.44,21.45,21.44,21.45,38760.0,21.44,21.45,21.44,21.45,38760.0
2019-11-15 15:15:00,21.45,21.47,21.45,21.46,74860.0,21.45,21.47,21.45,21.46,74860.0
2019-11-15 15:20:00,21.46,21.46,21.44,21.45,38604.0,21.46,21.46,21.44,21.45,38604.0
2019-11-15 15:25:00,21.45,21.45,21.42,21.42,47236.0,21.45,21.45,21.42,21.42,47236.0
2019-11-15 15:30:00,21.42,21.43,21.42,21.43,61656.0,21.42,21.43,21.42,21.43,61656.0
2019-11-15 15:35:00,21.43,21.44,21.43,21.43,53620.0,21.43,21.44,21.43,21.43,53620.0
2019-11-15 15:40:00,21.43,21.43,21.41,21.43,67516.0,21.43,21.43,21.41,21.43,67516.0
2019-11-15 15:45:00,21.43,21.45,21.43,21.45,89636.0,21.43,21.45,21.43,21.45,89636.0
2019-11-15 15:50:00,21.45,21.48,21.44,21.47,168056.0,21.45,21.48,21.44,21.47,168056.0
2019-11-15 15:55:00,21.48,21.5,21.47,21.5,343880.0,21.48,21.5,21.47,21.5,343880.0
2019-11-18 09:30:00,21.52,21.56,21.47,21.5,92612.0,21.52,21.56,21.47,21.5,92612.0
2019-11-18 09:35:00,21.51,21.56,21.5,21.51,32432.0,21.51,21.56,21.5,21.51,32432.0
2019-11-18 09:40:00,21.5,21.5,21.48,21.5,16188.0,21.5,21.5,21.48,21.5,16188.0
2019-11-18 09:45:00,21.5,21.68,21.5,21.65,47340.0,21.5,21.68,21.5,21.65,47340.0
2019-11-18 09:50:00,21.64,21.64,21.55,21.55,65404.0,21.64,21.64,21.55,21.55,65404.0
2019-11-18 09:55:00,21.54,21.58,21.52,21.56,44496.0,21.54,21.58,21.52,21.56,44496.0
2019-11-18 10:00:00,21.54,21.58,21.54,21.58,45092.0,21.54,21.58,21.54,21.58,45092.0
2019-11-18 10:05:00,21.59,21.59,21.53,21.53,54972.0,21.59,21.59,21.53,21.53,54972.0
2019-11-18 10:10:00,21.53,21.58,21.53,21.54,54528.0,21.53,21.58,21.53,21.54,54528.0
2019-11-18 10:15:00,21.55,21.56,21.5,21.5,30796.0,21.55,21.56,21.5,21.5,30796.0
2019-11-18 10:20:00,21.5,21.55,21.5,21.55,32672.0,21.5,21.55,21.5,21.55,32672.0
2019-11-18 10:25:00,21.54,21.55,21.51,21.55,21428.0,21.54,21.55,21.51,21.55,21428.0
2019-11-18 10:30:00,21.55,21.58,21.55,21.57,41288.0,21.55,21.58,21.55,21.57,41288.0
2019-11-18 10:35:00,21.56,21.57,21.53,21.55,31884.0,21.56,21.57,21.53,21.55,31884.0
2019-11-18 10:40:00,21.55,21.56,21.53,21.55,50752.0,21.55,21.56,21.53,21.55,50752.0
2019-11-18 10:45:00,21.55,21.57,21.54,21.57,53944.0,21.55,21.57,21.54,21.57,53944.0
2019-11-18 10:50:00,21.57,21.58,21.54,21.55,26836.0,21.57,21.58,21.54,21.55,26836.0
2019-11-18 10:55:00,21.55,21.57,21.54,21.56,23160.0,21.55,21.57,21.54,21.56,23160.0
2019-11-18 11:00:00,21.55,21.57,21.55,21.57,58152.0,21.55,21.57,21.55,21.57,58152.0
2019-11-18 11:05:00,21.57,21.57,21.54,21.56,136564.0,21.57,21.57,21.54,21.56,136564.0
2019-11-18 11:10:00,21.56,21.57,21.55,21.55,29144.0,21.56,21.57,21.55,21.55,29144.0
2019-11-18 11:15:00,21.55,21.56,21.55,21.56,29696.0,21.55,21.56,21.55,21.56,29696.0
2019-11-18 11:20:00,21.56,21.57,21.56,21.56,18540.0,21.56,21.57,21.56,21.56,18540.0
2019-11-18 11:25:00,21.57,21.57,21.56,21.56,18480.0,21.57,21.57,21.56,21.56,18480.0
2019-11-18 11:30:00,21.57,21.58,21.56,21.56,119936.0,21.57,21.58,21.56,21.56,119936.0
2019-11-18 11:35:00,21.56,21.58,21.56,21.56,21804.0,21.56,21.58,21.56,21.56,21804.0
2019-11-18 11:40:00,21.56,21.57,21.55,21.57,43776.0,21.56,21.57,21.55,21.57,43776.0
2019-11-18 11:45:00,21.56,21.58,21.56,21.58,28020.0,21.56,21.58,21.56,21.58,28020.0
2019-11-18 11:50:00,21.58,21.58,21.54,21.54,44676.0,21.58,21.58,21.54,21.54,44676.0
2019-11-18 11:55:00,21.54,21.55,21.53,21.53,37216.0,21.54,21.55,21.53,21.53,37216.0
2019-11-18 12:00:00,21.53,21.54,21.51,21.53,30704.0,21.53,21.54,21.51,21.53,30704.0
2019-11-18 12:05:00,21.53,21.54,21.51,21.51,56724.0,21.53,21.54,21.51,21.51,56724.0
2019-11-18 12:10:00,21.52,21.52,21.5,21.52,25328.0,21.52,21.52,21.5,21.52,25328.0
2019-11-18 12:15:00,21.52,21.53,21.51,21.53,37968.0,21.52,21.53,21.51,21.53,37968.0
2019-11-18 12:20:00,21.53,21.54,21.52,21.53,34048.0,21.53,21.54,21.52,21.53,34048.0
2019-11-18 12:25:00,21.53,21.53,21.5,21.5,54924.0,21.53,21.53,21.5,21.5,54924.0
2019-11-18 12:30:00,21.5,21.51,21.48,21.5,26164.0,21.5,21.51,21.48,21.5,26164.0
2019-11-18 12:35:00,21.49,21.5,21.49,21.5,37460.0,21.49,21.5,21.49,21.5,37460.0
2019-11-18 12:40:00,21.5,21.53,21.5,21.53,20524.0,21.5,21.53,21.5,21.53,20524.0
2019-11-18 12:45:00,21.53,21.55,21.52,21.53,35132.0,21.53,21.55,21.52,21.53,35132.0
2019-11-18 12:50:00,21.54,21.54,21.52,21.53,30800.0,21.54,21.54,21.52,21.53,30800.0
2019-11-18 12:55:00,21.52,21.54,21.52,21.53,48184.0,21.52,21.54,21.52,21.53,48184.0
2019-11-18 13:00:00,21.54,21.54,21.52,21.53,50568.0,21.54,21.54,21.52,21.53,50568.0
2019-11-18 13:05:00,21.53,21.54,21.52,21.53,19712.0,21.53,21.54,21.52,21.53,19712.0
2019-11-18 13:10:00,21.53,21.55,21.53,21.53,65228.0,21.53,21.55,21.53,21.53,65228.0
2019-11-18 13:15:00,21.53,21.53,21.52,21.53,20996.0,21.53,21.53,21.52,21.53,20996.0
2019-11-18 13:20:00,21.53,21.53,21.52,21.52,28740.0,21.53,21.53,21.52,21.52,28740.0
2019-11-18 13:25:00,21.52,21.53,21.52,21.52,30964.0,21.52,21.53,21.52,21.52,30964.0
2019-11-18 13:30:00,21.52,21.54,21.52,21.54,52356.0,21.52,21.54,21.52,21.54,52356.0
2019-11-18 13:35:00,21.53,21.55,21.52,21.52,113508.0,21.53,21.55,21.52,21.52,113508.0
2019-11-18 13:40:00,21.52,21.54,21.52,21.54,82712.0,21.52,21.54,21.52,21.54,82712.0
2019-11-18 13:45:00,21.54,21.56,21.52,21.56,158920.0,21.54,21.56,21.52,21.56,158920.0
2019-11-18 13:50:00,21.56,21.59,21.56,21.58,39728.0,21.56,21.59,21.56,21.58,39728.0
2019-11-18 13:55:00,21.58,21.61,21.58,21.6,69324.0,21.58,21.61,21.58,21.6,69324.0
2019-11-18 14:00:00,21.6,21.6,21.55,21.56,70404.0,21.6,21.6,21.55,21.56,70404.0
2019-11-18 14:05:00,21.55,21.56,21.54,21.56,32752.0,21.55,21.56,21.54,21.56,32752.0
2019-11-18 14:10:00,21.56,21.57,21.54,21.55,78368.0,21.56,21.57,21.54,21.55,78368.0
2019-11-18 14:15:00,21.55,21.56,21.54,21.55,51368.0,21.55,21.56,21.54,21.55,51368.0
2019-11-18 14:20:00,21.54,21.55,21.51,21.53,63268.0,21.54,21.55,21.51,21.53,63268.0
2019-11-18 14:25:00,21.53,21.53,21.52,21.52,21872.0,21.53,21.53,21.52,21.52,21872.0
2019-11-18 14:30:00,21.51,21.53,21.51,21.53,18340.0,21.51,21.53,21.51,21.53,18340.0
2019-11-18 14:35:00,21.53,21.53,21.52,21.52,36360.0,21.53,21.53,21.52,21.52,36360.0
2019-11-18 14:40:00,21.52,21.53,21.52,21.52,23732.0,21.52,21.53,21.52,21.52,23732.0
2019-11-18 14:45:00,21.52,21.53,21.5,21.5,26776.0,21.52,21.53,21.5,21.5,26776.0
2019-11-18 14:50:00,21.5,21.52,21.5,21.52,32140.0,21.5,21.52,21.5,21.52,32140.0
2019-11-18 14:55:00,21.52,21.54,21.52,21.52,69628.0,21.52,21.54,21.52,21.52,69628.0
2019-11-18 15:00:00,21.52,21.52,21.5,21.51,24488.0,21.52,21.52,21.5,21.51,24488.0
2019-11-18 15:05:00,21.51,21.53,21.49,21.5,34328.0,21.51,21.53,21.49,21.5,34328.0
2019-11-18 15:10:00,21.5,21.5,21.49,21.5,19904.0,21.5,21.5,21.49,21.5,19904.0
2019-11-18 15:15:00,21.5,21.5,21.46,21.47,38060.0,21.5,21.5,21.46,21.47,38060.0
2019-11-18 15:20:00,21.47,21.48,21.46,21.46,39736.0,21.47,21.48,21.46,21.46,39736.0
2019-11-18 15:25:00,21.45,21.47,21.45,21.46,46416.0,21.45,21.47,21.45,21.46,46416.0
2019-11-18 15:30:00,21.46,21.46,21.45,21.45,70732.0,21.46,21.46,21.45,21.45,70732.0
2019-11-18 15:35:00,21.45,21.45,21.43,21.45,58568.0,21.45,21.45,21.43,21.45,58568.0
2019-11-18 15:40:00,21.45,21.48,21.45,21.48,112032.0,21.45,21.48,21.45,21.48,112032.0
2019-11-18 15:45:00,21.47,21.49,21.47,21.49,55752.0,21.47,21.49,21.47,21.49,55752.0
2019-11-18 15:50:00,21.49,21.56,21.49,21.56,204656.0,21.49,21.56,21.49,21.56,204656.0
2019-11-18 15:55:00,21.56,21.58,21.49,21.5,443892.0,21.56,21.58,21.49,21.5,443892.0
2019-11-19 09:30:00,21.56,21.61,21.53,21.6,55532.0,21.56,21.61,21.53,21.6,55532.0
2019-11-19 09:35:00,21.6,21.65,21.58,21.59,24996.0,21.6,21.65,21.58,21.59,24996.0
2019-11-19 09:40:00,21.59,21.59,21.51,21.52,22092.0,21.59,21.59,21.51,21.52,22092.0
2019-11-19 09:45:00,21.52,21.54,21.46,21.5,50220.0,21.52,21.54,21.46,21.5,50220.0
2019-11-19 09:50:00,21.5,21.52,21.48,21.49,24468.0,21.5,21.52,21.48,21.49,24468.0
2019-11-19 09:55:00,21.5,21.51,21.48,21.5,18612.0,21.5,21.51,21.48,21.5,18612.0
2019-11-19 10:00:00,21.5,21.57,21.5,21.55,56520.0,21.5,21.57,21.5,21.55,56520.0
2019-11-19 10:05:00,21.53,21.53,21.47,21.5,29900.0,21.53,21.53,21.47,21.5,29900.0
2019-11-19 10:10:00,21.5,21.54,21.5,21.54,21296.0,21.5,21.54,21.5,21.54,21296.0
2019-11-19 10:15:00,21.56,21.57,21.55,21.55,43732.0,21.56,21.57,21.55,21.55,43732.0
2019-11-19 10:20:00,21.55,21.55,21.52,21.54,42384.0,21.55,21.55,21.52,21.54,42384.0
2019-11-19 10:25:00,21.54,21.55,21.52,21.52,35744.0,21.54,21.55,21.52,21.52,35744.0
2019-11-19 10:30:00,21.53,21.62,21.52,21.62,168820.0,21.53,21.62,21.52,21.62,168820.0
2019-11-19 10:35:00,21.62,21.62,21.56,21.57,176436.0,21.62,21.62,21.56,21.57,176436.0
2019-11-19 10:40:00,21.57,21.58,21.54,21.54,35400.0,21.57,21.58,21.54,21.54,35400.0
2019-11-19 10:45:00,21.54,21.57,21.5,21.52,94384.0,21.54,21.57,21.5,21.52,94384.0
2019-11-19 10:50:00,21.52,21.54,21.5,21.52,134160.0,21.52,21.54,21.5,21.52,134160.0
2019-11-19 10:55:00,21.53,21.55,21.51,21.55,25588.0,21.53,21.55,21.51,21.55,25588.0
2019-11-19 11:00:00,21.54,21.56,21.53,21.56,25548.0,21.54,21.56,21.53,21.56,25548.0
2019-11-19 11:05:00,21.56,21.57,21.56,21.56,33528.0,21.56,21.57,21.56,21.56,33528.0
2019-11-19 11:10:00,21.56,21.57,21.54,21.55,47096.0,21.56,21.57,21.54,21.55,47096.0
2019-11-19 11:15:00,21.56,21.58,21.55,21.56,199420.0,21.56,21.58,21.55,21.56,199420.0
2019-11-19 11:20:00,21.56,21.62,21.56,21.61,286652.0,21.56,21.62,21.56,21.61,286652.0
2019-11-19 11:25:00,21.61,21.7,21.6,21.69,72820.0,21.61,21.7,21.6,21.69,72820.0
2019-11-19 11:30:00,21.69,21.7,21.63,21.64,189920.0,21.69,21.7,21.63,21.64,189920.0
2019-11-19 11:35:00,21.64,21.65,21.61,21.63,141684.0,21.64,21.65,21.61,21.63,141684.0
2019-11-19 11:40:00,21.63,21.65,21.61,21.64,47216.0,21.63,21.65,21.61,21.64,47216.0
2019-11-19 11:45:00,21.64,21.65,21.62,21.63,82056.0,21.64,21.65,21.62,21.63,82056.0
2019-11-19 11:50:00,21.64,21.65,21.63,21.64,113116.0,21.64,21.65,21.63,21.64,113116.0
2019-11-19 11:55:00,21.64,21.65,21.62,21.63,82184.0,21.64,21.65,21.62,21.63,82184.0
2019-11-19 12:00:00,21.63,21.65,21.61,21.61,49980.0,21.63,21.65,21.61,21.61,49980.0
2019-11-19 12:05:00,21.62,21.62,21.59,21.59,17896.0,21.62,21.62,21.59,21.59,17896.0
2019-11-19 12:10:00,21.6,21.61,21.6,21.61,30212.0,21.6,21.61,21.6,21.61,30212.0
2019-11-19 12:15:00,21.61,21.63,21.61,21.63,55336.0,21.61,21.63,21.61,21.63,55336.0
2019-11-19 12:20:00,21.63,21.63,21.62,21.63,38840.0,21.63,21.63,21.62,21.63,38840.0
2019-11-19 12:25:00,21.63,21.63,21.61,21.63,26848.0,21.63,21.63,21.61,21.63,26848.0
2019-11-19 12:30:00,21.63,21.63,21.61,21.62,56828.0,21.63,21.63,21.61,21.62,56828.0
2019-11-19 12:35:00,21.63,21.63,21.62,21.63,27600.0,21.63,21.63,21.62,21.63,27600.0
2019-11-19 12:40:00,21.62,21.63,21.61,21.62,21600.0,21.62,21.63,21.61,21.62,21600.0
2019-11-19 12:45:00,21.62,21.63,21.61,21.62,46728.0,21.62,21.63,21.61,21.62,46728.0
2019-11-19 12:50:00,21.62,21.63,21.61,21.62,49428.0,21.62,21.63,21.61,21.62,49428.0
2019-11-19 12:55:00,21.62,21.63,21.61,21.62,31680.0,21.62,21.63,21.61,21.62,31680.0
2019-11-19 13:00:00,21.62,21.62,21.6,21.61,28880.0,21.62,21.62,21.6,21.61,28880.0
2019-11-19 13:05:00,21.61,21.62,21.61,21.61,78444.0,21.61,21.62,21.61,21.61,78444.0
2019-11-19 13:10:00,21.61,21.64,21.61,21.62,130732.0,21.61,21.64,21.61,21.62,130732.0
2019-11-19 13:15:00,21.62,21.68,21.62,21.67,76424.0,21.62,21.68,21.62,21.67,76424.0
2019-11-19 13:20:00,21.67,21.68,21.66,21.67,103348.0,21.67,21.68,21.66,21.67,103348.0
2019-11-19 13:25:00,21.67,21.68,21.66,21.67,37892.0,21.67,21.68,21.66,21.67,37892.0
2019-11-19 13:30:00,21.66,21.66,21.63,21.66,107616.0,21.66,21.66,21.63,21.66,107616.0
2019-11-19 13:35:00,21.66,21.67,21.65,21.66,48160.0,21.66,21.67,21.65,21.66,48160.0
2019-11-19 13:40:00,21.67,21.68,21.65,21.65,28284.0,21.67,21.68,21.65,21.65,28284.0
2019-11-19 13:45:00,21.65,21.67,21.65,21.66,28444.0,21.65,21.67,21.65,21.66,28444.0
2019-11-19 13:50:00,21.66,21.66,21.65,21.65,13352.0,21.66,21.66,21.65,21.65,13352.0
2019-11-19 13:55:00,21.65,21.65,21.64,21.64,28900.0,21.65,21.65,21.64,21.64,28900.0
2019-11-19 14:00:00,21.64,21.65,21.63,21.64,27880.0,21.64,21.65,21.63,21.64,27880.0
2019-11-19 14:05:00,21.64,21.66,21.64,21.65,19860.0,21.64,21.66,21.64,21.65,19860.0
2019-11-19 14:10:00,21.65,21.66,21.65,21.66,27364.0,21.65,21.66,21.65,21.66,27364.0
2019-11-19 14:15:00,21.67,21.67,21.66,21.66,30460.0,21.67,21.67,21.66,21.66,30460.0
2019-11-19 14:20:00,21.66,21.68,21.66,21.66,44628.0,21.66,21.68,21.66,21.66,44628.0
2019-11-19 14:25:00,21.67,21.68,21.66,21.68,31456.0,21.67,21.68,21.66,21.68,31456.0
2019-11-19 14:30:00,21.67,21.67,21.64,21.65,30200.0,21.67,21.67,21.64,21.65,30200.0
2019-11-19 14:35:00,21.64,21.65,21.64,21.64,11732.0,21.64,21.65,21.64,21.64,11732.0
2019-11-19 14:40:00,21.64,21.66,21.64,21.66,27940.0,21.64,21.66,21.64,21.66,27940.0
2019-11-19 14:45:00,21.66,21.66,21.63,21.64,43740.0,21.66,21.66,21.63,21.64,43740.0
2019-11-19 14:50:00,21.64,21.66,21.64,21.66,23072.0,21.64,21.66,21.64,21.66,23072.0
2019-11-19 14:55:00,21.65,21.66,21.65,21.66,58704.0,21.65,21.66,21.65,21.66,58704.0
2019-11-19 15:00:00,21.66,21.66,21.63,21.63,40060.0,21.66,21.66,21.63,21.63,40060.0
2019-11-19 15:05:00,21.64,21.66,21.63,21.65,25820.0,21.64,21.66,21.63,21.65,25820.0
2019-11-19 15:10:00,21.65,21.66,21.64,21.65,30848.0,21.65,21.66,21.64,21.65,30848.0
2019-11-19 15:15:00,21.65,21.65,21.62,21.64,251976.0,21.65,21.65,21.62,21.64,251976.0
2019-11-19 15:20:00,21.63,21.65,21.63,21.65,39000.0,21.63,21.65,21.63,21.65,39000.0
2019-11-19 15:25:00,21.65,21.67,21.64,21.65,92252.0,21.65,21.67,21.64,21.65,92252.0
2019-11-19 15:30:00,21.65,21.66,21.64,21.64,67580.0,21.65,21.66,21.64,21.64,67580.0
2019-11-19 15:35:00,21.64,21.66,21.64,21.65,88680.0,21.64,21.66,21.64,21.65,88680.0
2019-11-19 15:40:00,21.65,21.65,21.62,21.64,83564.0,21.65,21.65,21.62,21.64,83564.0
2019-11-19 15:45:00,21.64,21.64,21.6,21.62,73780.0,21.64,21.64,21.6,21.62,73780.0
2019-11-19 15:50:00,21.61,21.61,21.59,21.59,204836.0,21.61,21.61,21.59,21.59,204836.0
2019-11-19 15:55:00,21.59,21.6,21.57,21.6,480924.0,21.59,21.6,21.57,21.6,480924.0
2019-11-20 09:30:00,21.49,21.56,21.46,21.52,88248.0,21.49,21.56,21.46,21.52,88248.0
2019-11-20 09:35:00,21.53,21.64,21.52,21.57,118676.0,21.53,21.64,21.52,21.57,118676.0
2019-11-20 09:40:00,21.57,21.6,21.45,21.46,93180.0,21.57,21.6,21.45,21.46,93180.0
2019-11-20 09:45:00,21.47,21.48,21.4,21.4,80564.0,21.47,21.48,21.4,21.4,80564.0
2019-11-20 09:50:00,21.42,21.51,21.39,21.46,146984.0,21.42,21.51,21.39,21.46,146984.0
2019-11-20 09:55:00,21.46,21.54,21.45,21.54,113524.0,21.46,21.54,21.45,21.54,113524.0
2019-11-20 10:00:00,21.54,21.58,21.5,21.55,77416.0,21.54,21.58,21.5,21.55,77416.0
2019-11-20 10:05:00,21.55,21.58,21.53,21.57,71920.0,21.55,21.58,21.53,21.57,71920.0
2019-11-20 10:10:00,21.57,21.57,21.51,21.52,120060.0,21.57,21.57,21.51,21.52,120060.0
2019-11-20 10:15:00,21.52,21.56,21.51,21.55,69984.0,21.52,21.56,21.51,21.55,69984.0
2019-11-20 10:20:00,21.55,21.55,21.44,21.44,69132.0,21.55,21.55,21.44,21.44,69132.0
2019-11-20 10:25:00,21.43,21.46,21.42,21.43,105164.0,21.43,21.46,21.42,21.43,105164.0
2019-11-20 10:30:00,21.43,21.48,21.42,21.45,66132.0,21.43,21.48,21.42,21.45,66132.0
2019-11-20 10:35:00,21.43,21.44,21.36,21.4,111752.0,21.43,21.44,21.36,21.4,111752.0
2019-11-20 10:40:00,21.39,21.4,21.34,21.37,40276.0,21.39,21.4,21.34,21.37,40276.0
2019-11-20 10:45:00,21.38,21.38,21.34,21.35,62368.0,21.38,21.38,21.34,21.35,62368.0
2019-11-20 10:50:00,21.35,21.35,21.28,21.3,202832.0,21.35,21.35,21.28,21.3,202832.0
2019-11-20 10:55:00,21.3,21.31,21.23,21.24,86312.0,21.3,21.31,21.23,21.24,86312.0
2019-11-20 11:00:00,21.25,21.31,21.25,21.28,132260.0,21.25,21.31,21.25,21.28,132260.0
2019-11-20 11:05:00,21.28,21.31,21.24,21.25,62364.0,21.28,21.31,21.24,21.25,62364.0
2019-11-20 11:10:00,21.25,21.25,21.21,21.24,90652.0,21.25,21.25,21.21,21.24,90652.0
2019-11-20 11:15:00,21.24,21.24,21.17,21.17,86200.0,21.24,21.24,21.17,21.17,86200.0
2019-11-20 11:20:00,21.17,21.21,21.14,21.19,145356.0,21.17,21.21,21.14,21.19,145356.0
2019-11-20 11:25:00,21.19,21.19,21.11,21.14,117084.0,21.19,21.19,21.11,21.14,117084.0
2019-11-20 11:30:00,21.13,21.15,21.07,21.1,143296.0,21.13,21.15,21.07,21.1,143296.0
2019-11-20 11:35:00,21.09,21.12,21.07,21.1,212588.0,21.09,21.12,21.07,21.1,212588.0
2019-11-20 11:40:00,21.1,21.16,21.07,21.14,243796.0,21.1,21.16,21.07,21.14,243796.0
2019-11-20 11:45:00,21.15,21.19,21.15,21.18,75124.0,21.15,21.19,21.15,21.18,75124.0
2019-11-20 11:50:00,21.18,21.18,21.15,21.17,53592.0,21.18,21.18,21.15,21.17,53592.0
2019-11-20 11:55:00,21.17,21.17,21.13,21.14,45652.0,21.17,21.17,21.13,21.14,45652.0
2019-11-20 12:00:00,21.14,21.16,21.09,21.09,63696.0,21.14,21.16,21.09,21.09,63696.0
2019-11-20 12:05:00,21.09,21.1,21.04,21.08,109020.0,21.09,21.1,21.04,21.08,109020.0
2019-11-20 12:10:00,21.09,21.12,21.08,21.12,37188.0,21.09,21.12,21.08,21.12,37188.0
2019-11-20 12:15:00,21.12,21.13,21.11,21.11,43056.0,21.12,21.13,21.11,21.11,43056.0
2019-11-20 12:20:00,21.11,21.12,21.07,21.08,50164.0,21.11,21.12,21.07,21.08,50164.0
2019-11-20 12:25:00,21.07,21.08,21.03,21.05,66840.0,21.07,21.08,21.03,21.05,66840.0
2019-11-20 12:30:00,21.06,21.07,21.03,21.07,111016.0,21.06,21.07,21.03,21.07,111016.0
2019-11-20 12:35:00,21.07,21.12,21.05,21.07,164992.0,21.07,21.12,21.05,21.07,164992.0
2019-11-20 12:40:00,21.07,21.07,21.05,21.07,51204.0,21.07,21.07,21.05,21.07,51204.0
2019-11-20 12:45:00,21.07,21.11,21.07,21.09,48120.0,21.07,21.11,21.07,21.09,48120.0
2019-11-20 12:50:00,21.09,21.1,21.06,21.09,37608.0,21.09,21.1,21.06,21.09,37608.0
2019-11-20 12:55:00,21.08,21.08,20.92,20.97,221696.0,21.08,21.08,20.92,20.97,221696.0
2019-11-20 13:00:00,20.96,21.01,20.96,20.98,54316.0,20.96,21.01,20.96,20.98,54316.0
2019-11-20 13:05:00,20.98,20.99,20.9,20.93,61956.0,20.98,20.99,20.9,20.93,61956.0
2019-11-20 13:10:00,20.93,20.93,20.89,20.9,63172.0,20.93,20.93,20.89,20.9,63172.0
2019-11-20 13:15:00,20.91,20.95,20.9,20.92,61784.0,20.91,20.95,20.9,20.92,61784.0
2019-11-20 13:20:00,20.9,20.94,20.9,20.91,34752.0,20.9,20.94,20.9,20.91,34752.0
2019-11-20 13:25:00,20.92,20.97,20.91,20.93,41568.0,20.92,20.97,20.91,20.93,41568.0
2019-11-20 13:30:00,20.93,20.94,20.9,20.94,99220.0,20.93,20.94,20.9,20.94,99220.0
2019-11-20 13:35:00,20.95,20.96,20.9,20.92,43484.0,20.95,20.96,20.9,20.92,43484.0
2019-11-20 13:40:00,20.92,20.95,20.91,20.93,71000.0,20.92,20.95,20.91,20.93,71000.0
2019-11-20 13:45:00,20.94,21.0,20.94,21.0,89484.0,20.94,21.0,20.94,21.0,89484.0
2019-11-20 13:50:00,21.0,21.04,20.99,21.04,81004.0,21.0,21.04,20.99,21.04,81004.0
2019-11-20 13:55:00,21.04,21.05,20.99,21.0,41964.0,21.04,21.05,20.99,21.0,41964.0
2019-11-20 14:00:00,21.0,21.02,20.97,21.02,61836.0,21.0,21.02,20.97,21.02,61836.0
2019-11-20 14:05:00,21.02,21.05,21.0,21.02,127420.0,21.02,21.05,21.0,21.02,127420.0
2019-11-20 14:10:00,21.02,21.07,21.02,21.06,143668.0,21.02,21.07,21.02,21.06,143668.0
2019-11-20 14:15:00,21.06,21.06,21.03,21.04,118112.0,21.06,21.06,21.03,21.04,118112.0
2019-11-20 14:20:00,21.04,21.05,21.03,21.03,57340.0,21.04,21.05,21.03,21.03,57340.0
2019-11-20 14:25:00,21.03,21.05,21.03,21.04,70616.0,21.03,21.05,21.03,21.04,70616.0
2019-11-20 14:30:00,21.04,21.11,21.04,21.1,427520.0,21.04,21.11,21.04,21.1,427520.0
2019-11-20 14:35:00,21.1,21.14,21.1,21.13,84056.0,21.1,21.14,21.1,21.13,84056.0
2019-11-20 14:40:00,21.13,21.15,21.1,21.12,83264.0,21.13,21.15,21.1,21.12,83264.0
2019-11-20 14:45:00,21.12,21.12,21.1,21.11,67792.0,21.12,21.12,21.1,21.11,67792.0
2019-11-20 14:50:00,21.12,21.14,21.11,21.13,257848.0,21.12,21.14,21.11,21.13,257848.0
2019-11-20 14:55:00,21.13,21.18,21.13,21.17,78144.0,21.13,21.18,21.13,21.17,78144.0
2019-11-20 15:00:00,21.17,21.18,21.14,21.15,681900.0,21.17,21.18,21.14,21.15,681900.0
2019-11-20 15:05:00,21.15,21.18,21.14,21.18,532220.0,21.15,21.18,21.14,21.18,532220.0
2019-11-20 15:10:00,21.18,21.23,21.18,21.23,88548.0,21.18,21.23,21.18,21.23,88548.0
2019-11-20 15:15:00,21.23,21.23,21.19,21.2,93544.0,21.23,21.23,21.19,21.2,93544.0
2019-11-20 15:20:00,21.21,21.22,21.19,21.2,293652.0,21.21,21.22,21.19,21.2,293652.0
2019-11-20 15:25:00,21.2,21.22,21.18,21.18,85452.0,21.2,21.22,21.18,21.18,85452.0
2019-11-20 15:30:00,21.18,21.18,21.11,21.12,104576.0,21.18,21.18,21.11,21.12,104576.0
2019-11-20 15:35:00,21.12,21.19,21.12,21.19,106304.0,21.12,21.19,21.12,21.19,106304.0
2019-11-20 15:40:00,21.19,21.2,21.15,21.16,122580.0,21.19,21.2,21.15,21.16,122580.0
2019-11-20 15:45:00,21.16,21.22,21.16,21.21,118900.0,21.16,21.22,21.16,21.21,118900.0
2019-11-20 15:50:00,21.22,21.25,21.2,21.24,871744.0,21.22,21.25,21.2,21.24,871744.0
2019-11-20 15:55:00,21.24,21.25,21.16,21.22,462832.0,21.24,21.25,21.16,21.22,462832.0
2019-11-21 09:30:00,22.43,22.63,22.14,22.51,767492.0,22.43,22.63,22.14,22.51,767492.0
2019-11-21 09:35:00,22.5,22.93,22.5,22.68,665884.0,22.5,22.93,22.5,22.68,665884.0
2019-11-21 09:40:00,22.65,22.71,22.3,22.39,275132.0,22.65,22.71,22.3,22.39,275132.0
2019-11-21 09:45:00,22.38,22.5,22.33,22.35,114132.0,22.38,22.5,22.33,22.35,114132.0
2019-11-21 09:50:00,22.36,22.38,22.19,22.32,271900.0,22.36,22.38,22.19,22.32,271900.0
2019-11-21 09:55:00,22.31,22.39,22.2,22.37,189892.0,22.31,22.39,22.2,22.37,189892.0
2019-11-21 10:00:00,22.35,22.5,22.31,22.5,307792.0,22.35,22.5,22.31,22.5,307792.0
2019-11-21 10:05:00,22.48,22.5,22.39,22.44,205908.0,22.48,22.5,22.39,22.44,205908.0
2019-11-21 10:10:00,22.44,22.47,22.35,22.41,118496.0,22.44,22.47,22.35,22.41,118496.0
2019-11-21 10:15:00,22.43,22.43,22.14,22.34,340112.0,22.43,22.43,22.14,22.34,340112.0
2019-11-21 10:20:00,22.34,22.37,22.14,22.25,239052.0,22.34,22.37,22.14,22.25,239052.0
2019-11-21 10:25:00,22.25,22.44,22.23,22.42,253156.0,22.25,22.44,22.23,22.42,253156.0
2019-11-21 10:30:00,22.43,22.45,22.32,22.32,343360.0,22.43,22.45,22.32,22.32,343360.0
2019-11-21 10:35:00,22.33,22.37,22.17,22.32,185064.0,22.33,22.37,22.17,22.32,185064.0
2019-11-21 10:40:00,22.33,22.41,22.29,22.34,94428.0,22.33,22.41,22.29,22.34,94428.0
2019-11-21 10:45:00,22.33,22.39,22.32,22.36,95988.0,22.33,22.39,22.32,22.36,95988.0
2019-11-21 10:50:00,22.37,22.45,22.36,22.45,145340.0,22.37,22.45,22.36,22.45,145340.0
2019-11-21 10:55:00,22.44,22.49,22.42,22.46,164404.0,22.44,22.49,22.42,22.46,164404.0
2019-11-21 11:00:00,22.46,22.48,22.4,22.41,165412.0,22.46,22.48,22.4,22.41,165412.0
2019-11-21 11:05:00,22.4,22.43,22.38,22.38,72292.0,22.4,22.43,22.38,22.38,72292.0
2019-11-21 11:10:00,22.35,22.36,22.21,22.32,255252.0,22.35,22.36,22.21,22.32,255252.0
2019-11-21 11:15:00,22.32,22.32,22.27,22.29,154088.0,22.32,22.32,22.27,22.29,154088.0
2019-11-21 11:20:00,22.29,22.31,22.27,22.28,115868.0,22.29,22.31,22.27,22.28,115868.0
2019-11-21 11:25:00,22.27,22.36,22.26,22.36,189460.0,22.27,22.36,22.26,22.36,189460.0
2019-11-21 11:30:00,22.36,22.36,22.28,22.29,166236.0,22.36,22.36,22.28,22.29,166236.0
2019-11-21 11:35:00,22.29,22.3,22.25,22.27,148388.0,22.29,22.3,22.25,22.27,148388.0
2019-11-21 11:40:00,22.27,22.31,22.2,22.25,242012.0,22.27,22.31,22.2,22.25,242012.0
2019-11-21 11:45:00,22.25,22.25,22.16,22.16,99528.0,22.25,22.25,22.16,22.16,99528.0
2019-11-21 11:50:00,22.17,22.2,22.04,22.04,190652.0,22.17,22.2,22.04,22.04,190652.0
2019-11-21 11:55:00,22.04,22.1,21.99,22.06,334028.0,22.04,22.1,21.99,22.06,334028.0
2019-11-21 12:00:00,22.06,22.06,22.01,22.05,210760.0,22.06,22.06,22.01,22.05,210760.0
2019-11-21 12:05:00,22.05,22.14,22.02,22.13,254160.0,22.05,22.14,22.02,22.13,254160.0
2019-11-21 12:10:00,22.13,22.23,22.13,22.16,136572.0,22.13,22.23,22.13,22.16,136572.0
2019-11-21 12:15:00,22.14,22.15,22.03,22.03,316956.0,22.14,22.15,22.03,22.03,316956.0
2019-11-21 12:20:00,22.04,22.09,21.99,22.01,67656.0,22.04,22.09,21.99,22.01,67656.0
2019-11-21 12:25:00,22.01,22.02,21.96,22.02,87704.0,22.01,22.02,21.96,22.02,87704.0
2019-11-21 12:30:00,22.02,22.02,21.97,22.01,71600.0,22.02,22.02,21.97,22.01,71600.0
2019-11-21 12:35:00,22.0,22.0,21.97,22.0,72252.0,22.0,22.0,21.97,22.0,72252.0
2019-11-21 12:40:00,22.0,22.04,21.99,22.01,143152.0,22.0,22.04,21.99,22.01,143152.0
2019-11-21 12:45:00,22.01,22.01,21.92,21.92,85524.0,22.01,22.01,21.92,21.92,85524.0
2019-11-21 12:50:00,21.93,21.98,21.9,21.97,75116.0,21.93,21.98,21.9,21.97,75116.0
2019-11-21 12:55:00,21.98,22.01,21.97,22.01,82016.0,21.98,22.01,21.97,22.01,82016.0
2019-11-21 13:00:00,22.01,22.02,21.93,21.96,155492.0,22.01,22.02,21.93,21.96,155492.0
2019-11-21 13:05:00,21.96,22.0,21.93,22.0,82868.0,21.96,22.0,21.93,22.0,82868.0
2019-11-21 13:10:00,22.0,22.0,21.93,21.93,115132.0,22.0,22.0,21.93,21.93,115132.0
2019-11-21 13:15:00,21.94,21.95,21.91,21.92,143264.0,21.94,21.95,21.91,21.92,143264.0
2019-11-21 13:20:00,21.92,21.95,21.91,21.93,103852.0,21.92,21.95,21.91,21.93,103852.0
2019-11-21 13:25:00,21.93,21.93,21.9,21.93,98764.0,21.93,21.93,21.9,21.93,98764.0
2019-11-21 13:30:00,21.93,21.97,21.92,21.95,99556.0,21.93,21.97,21.92,21.95,99556.0
2019-11-21 13:35:00,21.94,21.95,21.91,21.94,58464.0,21.94,21.95,21.91,21.94,58464.0
2019-11-21 13:40:00,21.94,21.95,21.91,21.95,83084.0,21.94,21.95,21.91,21.95,83084.0
2019-11-21 13:45:00,21.95,21.96,21.92,21.95,95324.0,21.95,21.96,21.92,21.95,95324.0
2019-11-21 13:50:00,21.95,22.0,21.91,22.0,120524.0,21.95,22.0,21.91,22.0,120524.0
2019-11-21 13:55:00,22.0,22.0,21.94,21.95,138676.0,22.0,22.0,21.94,21.95,138676.0
2019-11-21 14:00:00,21.95,21.95,21.91,21.92,80132.0,21.95,21.95,21.91,21.92,80132.0
2019-11-21 14:05:00,21.92,21.94,21.89,21.91,95652.0,21.92,21.94,21.89,21.91,95652.0
2019-11-21 14:10:00,21.92,21.95,21.92,21.92,122444.0,21.92,21.95,21.92,21.92,122444.0
2019-11-21 14:15:00,21.92,22.0,21.92,21.96,117868.0,21.92,22.0,21.92,21.96,117868.0
2019-11-21 14:20:00,21.96,21.97,21.93,21.95,128816.0,21.96,21.97,21.93,21.95,128816.0
2019-11-21 14:25:00,21.95,21.97,21.93,21.96,72368.0,21.95,21.97,21.93,21.96,72368.0
2019-11-21 14:30:00,21.96,21.97,21.95,21.96,86308.0,21.96,21.97,21.95,21.96,86308.0
2019-11-21 14:35:00,21.96,21.96,21.93,21.93,124728.0,21.96,21.96,21.93,21.93,124728.0
2019-11-21 14:40:00,21.93,21.96,21.93,21.95,69920.0,21.93,21.96,21.93,21.95,69920.0
2019-11-21 14:45:00,21.95,21.95,21.93,21.94,77556.0,21.95,21.95,21.93,21.94,77556.0
2019-11-21 14:50:00,21.94,21.95,21.94,21.95,49140.0,21.94,21.95,21.94,21.95,49140.0
2019-11-21 14:55:00,21.95,21.96,21.94,21.95,81700.0,21.95,21.96,21.94,21.95,81700.0
2019-11-21 15:00:00,21.95,21.95,21.91,21.93,124964.0,21.95,21.95,21.91,21.93,124964.0
2019-11-21 15:05:00,21.93,21.96,21.93,21.94,74092.0,21.93,21.96,21.93,21.94,74092.0
2019-11-21 15:10:00,21.94,21.94,21.91,21.92,83688.0,21.94,21.94,21.91,21.92,83688.0
2019-11-21 15:15:00,21.92,21.92,21.83,21.84,148988.0,21.92,21.92,21.83,21.84,148988.0
2019-11-21 15:20:00,21.84,21.86,21.81,21.83,135304.0,21.84,21.86,21.81,21.83,135304.0
2019-11-21 15:25:00,21.84,21.84,21.75,21.76,118748.0,21.84,21.84,21.75,21.76,118748.0
2019-11-21 15:30:00,21.76,21.84,21.72,21.84,1456936.0,21.76,21.84,21.72,21.84,1456936.0
2019-11-21 15:35:00,21.84,21.96,21.83,21.95,711292.0,21.84,21.96,21.83,21.95,711292.0
2019-11-21 15:40:00,21.95,22.02,21.91,22.01,459860.0,21.95,22.02,21.91,22.01,459860.0
2019-11-21 15:45:00,22.01,22.01,21.92,21.95,376848.0,22.01,22.01,21.92,21.95,376848.0
2019-11-21 15:50:00,21.95,21.95,21.91,21.95,284460.0,21.95,21.95,21.91,21.95,284460.0
2019-11-21 15:55:00,21.95,21.96,21.94,21.96,605776.0,21.95,21.96,21.94,21.96,605776.0
2019-11-22 09:30:00,21.92,22.09,21.78,21.89,160772.0,21.92,22.09,21.78,21.89,160772.0
2019-11-22 09:35:00,21.93,21.96,21.83,21.86,159856.0,21.93,21.96,21.83,21.86,159856.0
2019-11-22 09:40:00,21.85,21.86,21.78,21.81,87592.0,21.85,21.86,21.78,21.81,87592.0
2019-11-22 09:45:00,21.83,21.85,21.73,21.74,100352.0,21.83,21.85,21.73,21.74,100352.0
2019-11-22 09:50:00,21.74,21.79,21.67,21.74,116984.0,21.74,21.79,21.67,21.74,116984.0
2019-11-22 09:55:00,21.74,21.78,21.72,21.72,136912.0,21.74,21.78,21.72,21.72,136912.0
2019-11-22 10:00:00,21.71,21.74,21.67,21.69,92600.0,21.71,21.74,21.67,21.69,92600.0
2019-11-22 10:05:00,21.69,21.7,21.57,21.57,106684.0,21.69,21.7,21.57,21.57,106684.0
2019-11-22 10:10:00,21.59,21.63,21.53,21.54,67064.0,21.59,21.63,21.53,21.54,67064.0
2019-11-22 10:15:00,21.55,21.67,21.54,21.65,420180.0,21.55,21.67,21.54,21.65,420180.0
2019-11-22 10:20:00,21.64,21.77,21.63,21.75,72476.0,21.64,21.77,21.63,21.75,72476.0
2019-11-22 10:25:00,21.76,21.77,21.74,21.75,143560.0,21.76,21.77,21.74,21.75,143560.0
2019-11-22 10:30:00,21.75,21.76,21.71,21.74,197308.0,21.75,21.76,21.71,21.74,197308.0
2019-11-22 10:35:00,21.75,21.88,21.75,21.88,74372.0,21.75,21.88,21.75,21.88,74372.0
2019-11-22 10:40:00,21.88,21.92,21.84,21.88,339008.0,21.88,21.92,21.84,21.88,339008.0
2019-11-22 10:45:00,21.88,21.93,21.88,21.91,69136.0,21.88,21.93,21.88,21.91,69136.0
2019-11-22 10:50:00,21.91,21.94,21.9,21.91,84704.0,21.91,21.94,21.9,21.91,84704.0
2019-11-22 10:55:00,21.91,21.96,21.91,21.95,62040.0,21.91,21.96,21.91,21.95,62040.0
2019-11-22 11:00:00,21.94,21.95,21.92,21.93,71376.0,21.94,21.95,21.92,21.93,71376.0
2019-11-22 11:05:00,21.93,21.96,21.93,21.96,483928.0,21.93,21.96,21.93,21.96,483928.0
2019-11-22 11:10:00,21.95,22.04,21.95,22.04,93836.0,21.95,22.04,21.95,22.04,93836.0
2019-11-22 11:15:00,22.03,22.04,21.98,21.98,69816.0,22.03,22.04,21.98,21.98,69816.0
2019-11-22 11:20:00,21.97,21.97,21.9,21.93,99472.0,21.97,21.97,21.9,21.93,99472.0
2019-11-22 11:25:00,21.93,22.0,21.93,21.97,127940.0,21.93,22.0,21.93,21.97,127940.0
2019-11-22 11:30:00,21.97,22.03,21.97,22.0,100888.0,21.97,22.03,21.97,22.0,100888.0
2019-11-22 11:35:00,22.0,22.02,21.99,22.0,31068.0,22.0,22.02,21.99,22.0,31068.0
2019-11-22 11:40:00,22.0,22.02,21.98,21.99,38760.0,22.0,22.02,21.98,21.99,38760.0
2019-11-22 11:45:00,21.99,22.03,21.99,22.02,86052.0,21.99,22.03,21.99,22.02,86052.0
2019-11-22 11:50:00,22.02,22.02,21.98,22.0,208944.0,22.02,22.02,21.98,22.0,208944.0
2019-11-22 11:55:00,22.0,22.07,22.0,22.06,260092.0,22.0,22.07,22.0,22.06,260092.0
2019-11-22 12:00:00,22.06,22.06,22.02,22.03,50988.0,22.06,22.06,22.02,22.03,50988.0
2019-11-22 12:05:00,22.03,22.04,22.01,22.03,259524.0,22.03,22.04,22.01,22.03,259524.0
2019-11-22 12:10:00,22.03,22.14,22.03,22.14,124780.0,22.03,22.14,22.03,22.14,124780.0
2019-11-22 12:15:00,22.14,22.16,22.1,22.15,57592.0,22.14,22.16,22.1,22.15,57592.0
2019-11-22 12:20:00,22.15,22.15,22.12,22.12,104632.0,22.15,22.15,22.12,22.12,104632.0
2019-11-22 12:25:00,22.12,22.15,22.12,22.13,38156.0,22.12,22.15,22.12,22.13,38156.0
2019-11-22 12:30:00,22.14,22.17,22.13,22.16,55092.0,22.14,22.17,22.13,22.16,55092.0
2019-11-22 12:35:00,22.15,22.16,22.13,22.15,24336.0,22.15,22.16,22.13,22.15,24336.0
2019-11-22 12:40:00,22.15,22.15,22.07,22.08,53924.0,22.15,22.15,22.07,22.08,53924.0
2019-11-22 12:45:00,22.08,22.1,22.07,22.09,38924.0,22.08,22.1,22.07,22.09,38924.0
2019-11-22 12:50:00,22.09,22.14,22.09,22.14,38748.0,22.09,22.14,22.09,22.14,38748.0
2019-11-22 12:55:00,22.14,22.15,22.12,22.14,30760.0,22.14,22.15,22.12,22.14,30760.0
2019-11-22 13:00:00,22.14,22.18,22.14,22.14,31788.0,22.14,22.18,22.14,22.14,31788.0
2019-11-22 13:05:00,22.14,22.15,22.13,22.14,170176.0,22.14,22.15,22.13,22.14,170176.0
2019-11-22 13:10:00,22.13,22.14,22.1,22.11,60500.0,22.13,22.14,22.1,22.11,60500.0
2019-11-22 13:15:00,22.11,22.17,22.11,22.16,34124.0,22.11,22.17,22.11,22.16,34124.0
2019-11-22 13:20:00,22.16,22.18,22.15,22.18,98716.0,22.16,22.18,22.15,22.18,98716.0
2019-11-22 13:25:00,22.18,22.19,22.15,22.17,61380.0,22.18,22.19,22.15,22.17,61380.0
2019-11-22 13:30:00,22.19,22.2,22.17,22.18,30824.0,22.19,22.2,22.17,22.18,30824.0
2019-11-22 13:35:00,22.19,22.19,22.14,22.14,54452.0,22.19,22.19,22.14,22.14,54452.0
2019-11-22 13:40:00,22.14,22.17,22.14,22.14,50340.0,22.14,22.17,22.14,22.14,50340.0
2019-11-22 13:45:00,22.15,22.16,22.11,22.16,199040.0,22.15,22.16,22.11,22.16,199040.0
2019-11-22 13:50:00,22.16,22.17,22.13,22.16,48744.0,22.16,22.17,22.13,22.16,48744.0
2019-11-22 13:55:00,22.17,22.2,22.16,22.18,34748.0,22.17,22.2,22.16,22.18,34748.0
2019-11-22 14:00:00,22.19,22.2,22.16,22.16,28076.0,22.19,22.2,22.16,22.16,28076.0
2019-11-22 14:05:00,22.17,22.21,22.17,22.2,31444.0,22.17,22.21,22.17,22.2,31444.0
2019-11-22 14:10:00,22.2,22.22,22.18,22.21,65320.0,22.2,22.22,22.18,22.21,65320.0
2019-11-22 14:15:00,22.21,22.22,22.21,22.21,26848.0,22.21,22.22,22.21,22.21,26848.0
2019-11-22 14:20:00,22.21,22.22,22.2,22.22,37496.0,22.21,22.22,22.2,22.22,37496.0
2019-11-22 14:25:00,22.22,22.25,22.21,22.23,40228.0,22.22,22.25,22.21,22.23,40228.0
2019-11-22 14:30:00,22.23,22.29,22.23,22.25,126416.0,22.23,22.29,22.23,22.25,126416.0
2019-11-22 14:35:00,22.25,22.3,22.25,22.29,40624.0,22.25,22.3,22.25,22.29,40624.0
2019-11-22 14:40:00,22.29,22.29,22.27,22.28,128436.0,22.29,22.29,22.27,22.28,128436.0
2019-11-22 14:45:00,22.28,22.3,22.28,22.3,19680.0,22.28,22.3,22.28,22.3,19680.0
2019-11-22 14:50:00,22.3,22.31,22.27,22.27,38536.0,22.3,22.31,22.27,22.27,38536.0
2019-11-22 14:55:00,22.27,22.27,22.23,22.27,46408.0,22.27,22.27,22.23,22.27,46408.0
2019-11-22 15:00:00,22.27,22.28,22.25,22.27,41672.0,22.27,22.28,22.25,22.27,41672.0
2019-11-22 15:05:00,22.26,22.28,22.25,22.27,36692.0,22.26,22.28,22.25,22.27,36692.0
2019-11-22 15:10:00,22.27,22.28,22.26,22.27,32500.0,22.27,22.28,22.26,22.27,32500.0
2019-11-22 15:15:00,22.27,22.3,22.27,22.29,28920.0,22.27,22.3,22.27,22.29,28920.0
2019-11-22 15:20:00,22.29,22.29,22.27,22.27,38112.0,22.29,22.29,22.27,22.27,38112.0
2019-11-22 15:25:00,22.28,22.28,22.25,22.27,37676.0,22.28,22.28,22.25,22.27,37676.0
2019-11-22 15:30:00,22.27,22.29,22.27,22.29,60700.0,22.27,22.29,22.27,22.29,60700.0
2019-11-22 15:35:00,22.29,22.29,22.26,22.27,50032.0,22.29,22.29,22.26,22.27,50032.0
2019-11-22 15:40:00,22.27,22.28,22.26,22.28,104584.0,22.27,22.28,22.26,22.28,104584.0
2019-11-22 15:45:00,22.28,22.29,22.28,22.28,109324.0,22.28,22.29,22.28,22.28,109324.0
2019-11-22 15:50:00,22.28,22.29,22.28,22.28,151036.0,22.28,22.29,22.28,22.28,151036.0
2019-11-22 15:55:00,22.28,22.34,22.28,22.32,412020.0,22.28,22.34,22.28,22.32,412020.0
2019-11-25 09:30:00,22.5,22.65,22.4,22.6,288660.0,22.5,22.65,22.4,22.6,288660.0
2019-11-25 09:35:00,22.6,22.66,22.6,22.64,456012.0,22.6,22.66,22.6,22.64,456012.0
2019-11-25 09:40:00,22.64,22.66,22.57,22.58,448676.0,22.64,22.66,22.57,22.58,448676.0
2019-11-25 09:45:00,22.58,22.69,22.55,22.68,127956.0,22.58,22.69,22.55,22.68,127956.0
2019-11-25 09:50:00,22.68,22.8,22.68,22.79,71896.0,22.68,22.8,22.68,22.79,71896.0
2019-11-25 09:55:00,22.8,22.8,22.69,22.77,92508.0,22.8,22.8,22.69,22.77,92508.0
2019-11-25 10:00:00,22.76,22.86,22.75,22.81,71420.0,22.76,22.86,22.75,22.81,71420.0
2019-11-25 10:05:00,22.82,22.87,22.79,22.83,76980.0,22.82,22.87,22.79,22.83,76980.0
2019-11-25 10:10:00,22.84,22.85,22.77,22.83,49316.0,22.84,22.85,22.77,22.83,49316.0
2019-11-25 10:15:00,22.83,22.84,22.78,22.81,60176.0,22.83,22.84,22.78,22.81,60176.0
2019-11-25 10:20:00,22.82,22.89,22.82,22.86,92180.0,22.82,22.89,22.82,22.86,92180.0
2019-11-25 10:25:00,22.86,22.9,22.86,22.88,50036.0,22.86,22.9,22.86,22.88,50036.0
2019-11-25 10:30:00,22.88,22.99,22.88,22.97,151324.0,22.88,22.99,22.88,22.97,151324.0
2019-11-25 10:35:00,22.96,23.03,22.94,23.03,105344.0,22.96,23.03,22.94,23.03,105344.0
2019-11-25 10:40:00,23.03,23.04,22.96,23.0,100252.0,23.03,23.04,22.96,23.0,100252.0
2019-11-25 10:45:00,23.0,23.05,22.96,22.99,137612.0,23.0,23.05,22.96,22.99,137612.0
2019-11-25 10:50:00,22.99,23.05,22.99,23.02,505008.0,22.99,23.05,22.99,23.02,505008.0
2019-11-25 10:55:00,23.02,23.07,23.02,23.05,548068.0,23.02,23.07,23.02,23.05,548068.0
2019-11-25 11:00:00,23.06,23.1,23.01,23.05,96684.0,23.06,23.1,23.01,23.05,96684.0
2019-11-25 11:05:00,23.05,23.06,23.03,23.04,122844.0,23.05,23.06,23.03,23.04,122844.0
2019-11-25 11:10:00,23.04,23.05,22.96,23.02,144228.0,23.04,23.05,22.96,23.02,144228.0
2019-11-25 11:15:00,23.02,23.04,22.99,23.02,84264.0,23.02,23.04,22.99,23.02,84264.0
2019-11-25 11:20:00,23.02,23.02,23.0,23.02,61880.0,23.02,23.02,23.0,23.02,61880.0
2019-11-25 11:25:00,23.02,23.04,22.96,22.99,385596.0,23.02,23.04,22.96,22.99,385596.0
2019-11-25 11:30:00,22.99,23.0,22.93,22.95,98552.0,22.99,23.0,22.93,22.95,98552.0
2019-11-25 11:35:00,22.95,22.96,22.93,22.93,41944.0,22.95,22.96,22.93,22.93,41944.0
2019-11-25 11:40:00,22.94,22.96,22.92,22.92,42828.0,22.94,22.96,22.92,22.92,42828.0
2019-11-25 11:45:00,22.92,22.94,22.89,22.89,52640.0,22.92,22.94,22.89,22.89,52640.0
2019-11-25 11:50:00,22.9,22.92,22.89,22.91,74676.0,22.9,22.92,22.89,22.91,74676.0
2019-11-25 11:55:00,22.91,22.97,22.91,22.97,18836.0,22.91,22.97,22.91,22.97,18836.0
2019-11-25 12:00:00,22.96,22.98,22.93,22.95,61120.0,22.96,22.98,22.93,22.95,61120.0
2019-11-25 12:05:00,22.95,22.97,22.94,22.95,44608.0,22.95,22.97,22.94,22.95,44608.0
2019-11-25 12:10:00,22.94,22.94,22.86,22.87,31216.0,22.94,22.94,22.86,22.87,31216.0
2019-11-25 12:15:00,22.87,22.91,22.85,22.85,69792.0,22.87,22.91,22.85,22.85,69792.0
2019-11-25 12:20:00,22.85,22.87,22.85,22.86,23020.0,22.85,22.87,22.85,22.86,23020.0
2019-11-25 12:25:00,22.86,22.86,22.73,22.75,504860.0,22.86,22.86,22.73,22.75,504860.0
2019-11-25 12:30:00,22.74,22.75,22.61,22.66,239388.0,22.74,22.75,22.61,22.66,239388.0
2019-11-25 12:35:00,22.67,22.67,22.58,22.65,129116.0,22.67,22.67,22.58,22.65,129116.0
2019-11-25 12:40:00,22.65,22.66,22.59,22.64,105564.0,22.65,22.66,22.59,22.64,105564.0
2019-11-25 12:45:00,22.64,22.64,22.58,22.58,68624.0,22.64,22.64,22.58,22.58,68624.0
2019-11-25 12:50:00,22.58,22.58,22.55,22.58,146764.0,22.58,22.58,22.55,22.58,146764.0
2019-11-25 12:55:00,22.57,22.59,22.57,22.58,66984.0,22.57,22.59,22.57,22.58,66984.0
2019-11-25 13:00:00,22.58,22.6,22.57,22.59,219860.0,22.58,22.6,22.57,22.59,219860.0
2019-11-25 13:05:00,22.59,22.59,22.53,22.55,47468.0,22.59,22.59,22.53,22.55,47468.0
2019-11-25 13:10:00,22.55,22.57,22.53,22.56,77704.0,22.55,22.57,22.53,22.56,77704.0
2019-11-25 13:15:00,22.56,22.58,22.55,22.55,90676.0,22.56,22.58,22.55,22.55,90676.0
2019-11-25 13:20:00,22.54,22.57,22.52,22.53,66552.0,22.54,22.57,22.52,22.53,66552.0
2019-11-25 13:25:00,22.53,22.54,22.52,22.52,49900.0,22.53,22.54,22.52,22.52,49900.0
2019-11-25 13:30:00,22.52,22.54,22.52,22.53,46800.0,22.52,22.54,22.52,22.53,46800.0
2019-11-25 13:35:00,22.52,22.55,22.5,22.52,123504.0,22.52,22.55,22.5,22.52,123504.0
2019-11-25 13:40:00,22.52,22.52,22.49,22.5,58652.0,22.52,22.52,22.49,22.5,58652.0
2019-11-25 13:45:00,22.5,22.52,22.48,22.5,140108.0,22.5,22.52,22.48,22.5,140108.0
2019-11-25 13:50:00,22.5,22.5,22.47,22.47,45352.0,22.5,22.5,22.47,22.47,45352.0
2019-11-25 13:55:00,22.47,22.5,22.46,22.5,30088.0,22.47,22.5,22.46,22.5,30088.0
2019-11-25 14:00:00,22.5,22.51,22.48,22.5,38432.0,22.5,22.51,22.48,22.5,38432.0
2019-11-25 14:05:00,22.5,22.51,22.49,22.51,29672.0,22.5,22.51,22.49,22.51,29672.0
2019-11-25 14:10:00,22.52,22.55,22.52,22.55,58256.0,22.52,22.55,22.52,22.55,58256.0
2019-11-25 14:15:00,22.55,22.56,22.52,22.53,45228.0,22.55,22.56,22.52,22.53,45228.0
2019-11-25 14:20:00,22.54,22.54,22.51,22.51,69436.0,22.54,22.54,22.51,22.51,69436.0
2019-11-25 14:25:00,22.52,22.52,22.49,22.51,26896.0,22.52,22.52,22.49,22.51,26896.0
2019-11-25 14:30:00,22.52,22.52,22.5,22.51,61812.0,22.52,22.52,22.5,22.51,61812.0
2019-11-25 14:35:00,22.51,22.51,22.5,22.51,22168.0,22.51,22.51,22.5,22.51,22168.0
2019-11-25 14:40:00,22.5,22.51,22.49,22.5,27452.0,22.5,22.51,22.49,22.5,27452.0
2019-11-25 14:45:00,22.49,22.51,22.49,22.51,21448.0,22.49,22.51,22.49,22.51,21448.0
2019-11-25 14:50:00,22.5,22.51,22.49,22.51,61864.0,22.5,22.51,22.49,22.51,61864.0
2019-11-25 14:55:00,22.51,22.52,22.49,22.5,16768.0,22.51,22.52,22.49,22.5,16768.0
2019-11-25 15:00:00,22.5,22.5,22.49,22.5,19168.0,22.5,22.5,22.49,22.5,19168.0
2019-11-25 15:05:00,22.5,22.53,22.5,22.52,104576.0,22.5,22.53,22.5,22.52,104576.0
2019-11-25 15:10:00,22.52,22.55,22.51,22.54,71244.0,22.52,22.55,22.51,22.54,71244.0
2019-11-25 15:15:00,22.54,22.54,22.5,22.5,27492.0,22.54,22.54,22.5,22.5,27492.0
2019-11-25 15:20:00,22.51,22.52,22.49,22.51,99184.0,22.51,22.52,22.49,22.51,99184.0
2019-11-25 15:25:00,22.51,22.51,22.5,22.51,55944.0,22.51,22.51,22.5,22.51,55944.0
2019-11-25 15:30:00,22.51,22.51,22.5,22.5,36400.0,22.51,22.51,22.5,22.5,36400.0
2019-11-25 15:35:00,22.5,22.51,22.49,22.5,59920.0,22.5,22.51,22.49,22.5,59920.0
2019-11-25 15:40:00,22.5,22.51,22.5,22.51,92252.0,22.5,22.51,22.5,22.51,92252.0
2019-11-25 15:45:00,22.51,22.51,22.5,22.5,75684.0,22.51,22.51,22.5,22.5,75684.0
2019-11-25 15:50:00,22.49,22.5,22.49,22.5,128288.0,22.49,22.5,22.49,22.5,128288.0
2019-11-25 15:55:00,22.5,22.51,22.47,22.49,279008.0,22.5,22.51,22.47,22.49,279008.0
2019-11-26 09:30:00,22.49,22.59,22.49,22.59,105300.0,22.49,22.59,22.49,22.59,105300.0
2019-11-26 09:35:00,22.58,22.7,22.55,22.65,86448.0,22.58,22.7,22.55,22.65,86448.0
2019-11-26 09:40:00,22.65,22.68,22.56,22.56,81700.0,22.65,22.68,22.56,22.56,81700.0
2019-11-26 09:45:00,22.56,22.64,22.56,22.62,46716.0,22.56,22.64,22.56,22.62,46716.0
2019-11-26 09:50:00,22.63,22.63,22.57,22.6,80856.0,22.63,22.63,22.57,22.6,80856.0
2019-11-26 09:55:00,22.6,22.61,22.52,22.53,173432.0,22.6,22.61,22.52,22.53,173432.0
2019-11-26 10:00:00,22.55,22.56,22.46,22.5,61876.0,22.55,22.56,22.46,22.5,61876.0
2019-11-26 10:05:00,22.5,22.53,22.49,22.5,27316.0,22.5,22.53,22.49,22.5,27316.0
2019-11-26 10:10:00,22.51,22.56,22.5,22.55,17284.0,22.51,22.56,22.5,22.55,17284.0
2019-11-26 10:15:00,22.55,22.6,22.55,22.56,498936.0,22.55,22.6,22.55,22.56,498936.0
2019-11-26 10:20:00,22.56,22.64,22.55,22.63,441064.0,22.56,22.64,22.55,22.63,441064.0
2019-11-26 10:25:00,22.63,22.67,22.59,22.61,86956.0,22.63,22.67,22.59,22.61,86956.0
2019-11-26 10:30:00,22.6,22.61,22.56,22.6,132376.0,22.6,22.61,22.56,22.6,132376.0
2019-11-26 10:35:00,22.6,22.68,22.6,22.68,19656.0,22.6,22.68,22.6,22.68,19656.0
2019-11-26 10:40:00,22.68,22.68,22.61,22.61,62940.0,22.68,22.68,22.61,22.61,62940.0
2019-11-26 10:45:00,22.62,22.62,22.55,22.56,234900.0,22.62,22.62,22.55,22.56,234900.0
2019-11-26 10:50:00,22.56,22.58,22.55,22.56,101324.0,22.56,22.58,22.55,22.56,101324.0
2019-11-26 10:55:00,22.56,22.58,22.55,22.56,64696.0,22.56,22.58,22.55,22.56,64696.0
2019-11-26 11:00:00,22.56,22.59,22.55,22.56,82828.0,22.56,22.59,22.55,22.56,82828.0
2019-11-26 11:05:00,22.56,22.56,22.54,22.55,28484.0,22.56,22.56,22.54,22.55,28484.0
2019-11-26 11:10:00,22.55,22.55,22.53,22.54,24864.0,22.55,22.55,22.53,22.54,24864.0
2019-11-26 11:15:00,22.55,22.55,22.54,22.55,20328.0,22.55,22.55,22.54,22.55,20328.0
2019-11-26 11:20:00,22.56,22.56,22.55,22.56,8320.0,22.56,22.56,22.55,22.56,8320.0
2019-11-26 11:25:00,22.56,22.57,22.55,22.56,32860.0,22.56,22.57,22.55,22.56,32860.0
2019-11-26 11:30:00,22.56,22.56,22.55,22.56,44348.0,22.56,22.56,22.55,22.56,44348.0
2019-11-26 11:35:00,22.55,22.56,22.54,22.55,24644.0,22.55,22.56,22.54,22.55,24644.0
2019-11-26 11:40:00,22.56,22.62,22.55,22.59,88920.0,22.56,22.62,22.55,22.59,88920.0
2019-11-26 11:45:00,22.58,22.58,22.54,22.55,74728.0,22.58,22.58,22.54,22.55,74728.0
2019-11-26 11:50:00,22.56,22.56,22.55,22.56,81624.0,22.56,22.56,22.55,22.56,81624.0
2019-11-26 11:55:00,22.56,22.56,22.54,22.56,38164.0,22.56,22.56,22.54,22.56,38164.0
2019-11-26 12:00:00,22.56,22.56,22.54,22.56,28080.0,22.56,22.56,22.54,22.56,28080.0
2019-11-26 12:05:00,22.55,22.55,22.48,22.48,42372.0,22.55,22.55,22.48,22.48,42372.0
2019-11-26 12:10:00,22.48,22.48,22.46,22.48,38332.0,22.48,22.48,22.46,22.48,38332.0
2019-11-26 12:15:00,22.46,22.5,22.46,22.5,29720.0,22.46,22.5,22.46,22.5,29720.0
2019-11-26 12:20:00,22.5,22.52,22.49,22.51,25940.0,22.5,22.52,22.49,22.51,25940.0
2019-11-26 12:25:00,22.51,22.52,22.48,22.5,13016.0,22.51,22.52,22.48,22.5,13016.0
2019-11-26 12:30:00,22.5,22.5,22.46,22.46,110324.0,22.5,22.5,22.46,22.46,110324.0
2019-11-26 12:35:00,22.45,22.46,22.44,22.45,37372.0,22.45,22.46,22.44,22.45,37372.0
2019-11-26 12:40:00,22.45,22.46,22.45,22.46,24000.0,22.45,22.46,22.45,22.46,24000.0
2019-11-26 12:45:00,22.46,22.54,22.46,22.54,15944.0,22.46,22.54,22.46,22.54,15944.0
2019-11-26 12:50:00,22.54,22.54,22.52,22.54,29772.0,22.54,22.54,22.52,22.54,29772.0
2019-11-26 12:55:00,22.54,22.55,22.54,22.55,20612.0,22.54,22.55,22.54,22.55,20612.0
2019-11-26 13:00:00,22.55,22.58,22.55,22.56,30684.0,22.55,22.58,22.55,22.56,30684.0
2019-11-26 13:05:00,22.55,22.58,22.55,22.56,28596.0,22.55,22.58,22.55,22.56,28596.0
2019-11-26 13:10:00,22.56,22.58,22.56,22.58,12400.0,22.56,22.58,22.56,22.58,12400.0
2019-11-26 13:15:00,22.58,22.6,22.58,22.6,10812.0,22.58,22.6,22.58,22.6,10812.0
2019-11-26 13:20:00,22.6,22.61,22.59,22.6,22624.0,22.6,22.61,22.59,22.6,22624.0
2019-11-26 13:25:00,22.61,22.63,22.6,22.63,15736.0,22.61,22.63,22.6,22.63,15736.0
2019-11-26 13:30:00,22.64,22.66,22.64,22.65,35980.0,22.64,22.66,22.64,22.65,35980.0
2019-11-26 13:35:00,22.65,22.68,22.64,22.67,41932.0,22.65,22.68,22.64,22.67,41932.0
2019-11-26 13:40:00,22.67,22.68,22.65,22.68,33692.0,22.67,22.68,22.65,22.68,33692.0
2019-11-26 13:45:00,22.68,22.68,22.67,22.68,30772.0,22.68,22.68,22.67,22.68,30772.0
2019-11-26 13:50:00,22.68,22.68,22.66,22.68,35356.0,22.68,22.68,22.66,22.68,35356.0
2019-11-26 13:55:00,22.68,22.68,22.67,22.67,19500.0,22.68,22.68,22.67,22.67,19500.0
2019-11-26 14:00:00,22.68,22.7,22.67,22.69,26172.0,22.68,22.7,22.67,22.69,26172.0
2019-11-26 14:05:00,22.69,22.71,22.68,22.7,48924.0,22.69,22.71,22.68,22.7,48924.0
2019-11-26 14:10:00,22.71,22.72,22.71,22.72,36152.0,22.71,22.72,22.71,22.72,36152.0
2019-11-26 14:15:00,22.72,22.74,22.72,22.73,46884.0,22.72,22.74,22.72,22.73,46884.0
2019-11-26 14:20:00,22.72,22.72,22.7,22.7,18084.0,22.72,22.72,22.7,22.7,18084.0
2019-11-26 14:25:00,22.71,22.71,22.69,22.69,27760.0,22.71,22.71,22.69,22.69,27760.0
2019-11-26 14:30:00,22.69,22.7,22.67,22.67,21144.0,22.69,22.7,22.67,22.67,21144.0
2019-11-26 14:35:00,22.67,22.68,22.67,22.68,15908.0,22.67,22.68,22.67,22.68,15908.0
2019-11-26 14:40:00,22.67,22.68,22.66,22.67,23328.0,22.67,22.68,22.66,22.67,23328.0
2019-11-26 14:45:00,22.67,22.69,22.67,22.69,16984.0,22.67,22.69,22.67,22.69,16984.0
2019-11-26 14:50:00,22.69,22.69,22.68,22.69,22500.0,22.69,22.69,22.68,22.69,22500.0
2019-11-26 14:55:00,22.69,22.7,22.68,22.68,38512.0,22.69,22.7,22.68,22.68,38512.0
2019-11-26 15:00:00,22.68,22.68,22.66,22.68,33456.0,22.68,22.68,22.66,22.68,33456.0
2019-11-26 15:05:00,22.68,22.68,22.65,22.66,22288.0,22.68,22.68,22.65,22.66,22288.0
2019-11-26 15:10:00,22.66,22.66,22.64,22.65,26364.0,22.66,22.66,22.64,22.65,26364.0
2019-11-26 15:15:00,22.65,22.65,22.59,22.61,124428.0,22.65,22.65,22.59,22.61,124428.0
2019-11-26 15:20:00,22.61,22.61,22.5,22.58,408168.0,22.61,22.61,22.5,22.58,408168.0
2019-11-26 15:25:00,22.58,22.65,22.58,22.65,80828.0,22.58,22.65,22.58,22.65,80828.0
2019-11-26 15:30:00,22.64,22.66,22.62,22.66,118252.0,22.64,22.66,22.62,22.66,118252.0
2019-11-26 15:35:00,22.66,22.66,22.64,22.66,31848.0,22.66,22.66,22.64,22.66,31848.0
2019-11-26 15:40:00,22.66,22.67,22.65,22.67,62760.0,22.66,22.67,22.65,22.67,62760.0
2019-11-26 15:45:00,22.66,22.68,22.65,22.68,43800.0,22.66,22.68,22.65,22.68,43800.0
2019-11-26 15:50:00,22.68,22.74,22.68,22.73,124780.0,22.68,22.74,22.68,22.73,124780.0
2019-11-26 15:55:00,22.73,22.74,22.69,22.69,252284.0,22.73,22.74,22.69,22.69,252284.0
2019-11-27 09:30:00,22.79,22.81,22.65,22.65,94132.0,22.79,22.81,22.65,22.65,94132.0
2019-11-27 09:35:00,22.66,22.67,22.62,22.63,22124.0,22.66,22.67,22.62,22.63,22124.0
2019-11-27 09:40:00,22.61,22.65,22.6,22.61,36564.0,22.61,22.65,22.6,22.61,36564.0
2019-11-27 09:45:00,22.59,22.61,22.55,22.55,21048.0,22.59,22.61,22.55,22.55,21048.0
2019-11-27 09:50:00,22.55,22.62,22.54,22.61,52404.0,22.55,22.62,22.54,22.61,52404.0
2019-11-27 09:55:00,22.6,22.61,22.57,22.6,80144.0,22.6,22.61,22.57,22.6,80144.0
2019-11-27 10:00:00,22.6,22.6,22.56,22.56,33468.0,22.6,22.6,22.56,22.56,33468.0
2019-11-27 10:05:00,22.56,22.61,22.56,22.6,36672.0,22.56,22.61,22.56,22.6,36672.0
2019-11-27 10:10:00,22.61,22.61,22.59,22.61,54844.0,22.61,22.61,22.59,22.61,54844.0
2019-11-27 10:15:00,22.61,22.69,22.61,22.69,98108.0,22.61,22.69,22.61,22.69,98108.0
2019-11-27 10:20:00,22.7,22.71,22.66,22.7,24652.0,22.7,22.71,22.66,22.7,24652.0
2019-11-27 10:25:00,22.7,22.7,22.64,22.66,24440.0,22.7,22.7,22.64,22.66,24440.0
2019-11-27 10:30:00,22.66,22.68,22.64,22.64,21364.0,22.66,22.68,22.64,22.64,21364.0
2019-11-27 10:35:00,22.64,22.65,22.61,22.65,20848.0,22.64,22.65,22.61,22.65,20848.0
2019-11-27 10:40:00,22.65,22.68,22.65,22.67,40260.0,22.65,22.68,22.65,22.67,40260.0
2019-11-27 10:45:00,22.68,22.71,22.67,22.71,63836.0,22.68,22.71,22.67,22.71,63836.0
2019-11-27 10:50:00,22.7,22.71,22.7,22.71,32836.0,22.7,22.71,22.7,22.71,32836.0
2019-11-27 10:55:00,22.71,22.71,22.68,22.68,79772.0,22.71,22.71,22.68,22.68,79772.0
2019-11-27 11:00:00,22.68,22.71,22.68,22.71,19372.0,22.68,22.71,22.68,22.71,19372.0
2019-11-27 11:05:00,22.71,22.71,22.7,22.71,25756.0,22.71,22.71,22.7,22.71,25756.0
2019-11-27 11:10:00,22.7,22.71,22.68,22.68,30340.0,22.7,22.71,22.68,22.68,30340.0
2019-11-27 11:15:00,22.68,22.69,22.67,22.67,17292.0,22.68,22.69,22.67,22.67,17292.0
2019-11-27 11:20:00,22.67,22.67,22.65,22.66,16356.0,22.67,22.67,22.65,22.66,16356.0
2019-11-27 11:25:00,22.65,22.67,22.65,22.67,16376.0,22.65,22.67,22.65,22.67,16376.0
2019-11-27 11:30:00,22.67,22.67,22.65,22.67,37836.0,22.67,22.67,22.65,22.67,37836.0
2019-11-27 11:35:00,22.66,22.68,22.66,22.68,31316.0,22.66,22.68,22.66,22.68,31316.0
2019-11-27 11:40:00,22.68,22.68,22.67,22.67,22140.0,22.68,22.68,22.67,22.67,22140.0
2019-11-27 11:45:00,22.67,22.68,22.63,22.63,26976.0,22.67,22.68,22.63,22.63,26976.0
2019-11-27 11:50:00,22.64,22.67,22.63,22.66,32716.0,22.64,22.67,22.63,22.66,32716.0
2019-11-27 11:55:00,22.66,22.68,22.66,22.67,29600.0,22.66,22.68,22.66,22.67,29600.0
2019-11-27 12:00:00,22.67,22.68,22.66,22.67,39716.0,22.67,22.68,22.66,22.67,39716.0
2019-11-27 12:05:00,22.67,22.71,22.67,22.7,25460.0,22.67,22.71,22.67,22.7,25460.0
2019-11-27 12:10:00,22.7,22.7,22.67,22.67,34948.0,22.7,22.7,22.67,22.67,34948.0
2019-11-27 12:15:00,22.67,22.68,22.66,22.66,25984.0,22.67,22.68,22.66,22.66,25984.0
2019-11-27 12:20:00,22.67,22.67,22.64,22.64,24156.0,22.67,22.67,22.64,22.64,24156.0
2019-11-27 12:25:00,22.63,22.64,22.6,22.61,32160.0,22.63,22.64,22.6,22.61,32160.0
2019-11-27 12:30:00,22.61,22.63,22.6,22.61,28644.0,22.61,22.63,22.6,22.61,28644.0
2019-11-27 12:35:00,22.61,22.62,22.61,22.61,58284.0,22.61,22.62,22.61,22.61,58284.0
2019-11-27 12:40:00,22.61,22.63,22.61,22.62,41388.0,22.61,22.63,22.61,22.62,41388.0
2019-11-27 12:45:00,22.62,22.63,22.61,22.62,20916.0,22.62,22.63,22.61,22.62,20916.0
2019-11-27 12:50:00,22.62,22.65,22.62,22.65,37560.0,22.62,22.65,22.62,22.65,37560.0
2019-11-27 12:55:00,22.65,22.66,22.64,22.64,27660.0,22.65,22.66,22.64,22.64,27660.0
2019-11-27 13:00:00,22.64,22.65,22.63,22.65,16488.0,22.64,22.65,22.63,22.65,16488.0
2019-11-27 13:05:00,22.66,22.67,22.65,22.67,7460.0,22.66,22.67,22.65,22.67,7460.0
2019-11-27 13:10:00,22.66,22.67,22.63,22.63,24228.0,22.66,22.67,22.63,22.63,24228.0
2019-11-27 13:15:00,22.63,22.63,22.6,22.61,23840.0,22.63,22.63,22.6,22.61,23840.0
2019-11-27 13:20:00,22.61,22.64,22.61,22.62,61428.0,22.61,22.64,22.61,22.62,61428.0
2019-11-27 13:25:00,22.61,22.63,22.61,22.62,22120.0,22.61,22.63,22.61,22.62,22120.0
2019-11-27 13:30:00,22.62,22.63,22.59,22.61,47004.0,22.62,22.63,22.59,22.61,47004.0
2019-11-27 13:35:00,22.61,22.62,22.59,22.61,44384.0,22.61,22.62,22.59,22.61,44384.0
2019-11-27 13:40:00,22.61,22.61,22.6,22.61,18396.0,22.61,22.61,22.6,22.61,18396.0
2019-11-27 13:45:00,22.61,22.61,22.6,22.6,27168.0,22.61,22.61,22.6,22.6,27168.0
2019-11-27 13:50:00,22.6,22.62,22.6,22.6,74124.0,22.6,22.62,22.6,22.6,74124.0
2019-11-27 13:55:00,22.6,22.61,22.6,22.61,11608.0,22.6,22.61,22.6,22.61,11608.0
2019-11-27 14:00:00,22.61,22.63,22.61,22.61,32592.0,22.61,22.63,22.61,22.61,32592.0
2019-11-27 14:05:00,22.61,22.61,22.6,22.6,36860.0,22.61,22.61,22.6,22.6,36860.0
2019-11-27 14:10:00,22.6,22.61,22.59,22.59,35892.0,22.6,22.61,22.59,22.59,35892.0
2019-11-27 14:15:00,22.6,22.61,22.59,22.61,25536.0,22.6,22.61,22.59,22.61,25536.0
2019-11-27 14:20:00,22.6,22.6,22.59,22.6,51508.0,22.6,22.6,22.59,22.6,51508.0
2019-11-27 14:25:00,22.6,22.61,22.59,22.59,26816.0,22.6,22.61,22.59,22.59,26816.0
2019-11-27 14:30:00,22.59,22.59,22.58,22.58,35488.0,22.59,22.59,22.58,22.58,35488.0
2019-11-27 14:35:00,22.58,22.58,22.56,22.57,30056.0,22.58,22.58,22.56,22.57,30056.0
2019-11-27 14:40:00,22.57,22.58,22.56,22.57,43424.0,22.57,22.58,22.56,22.57,43424.0
2019-11-27 14:45:00,22.57,22.57,22.55,22.56,54340.0,22.57,22.57,22.55,22.56,54340.0
2019-11-27 14:50:00,22.56,22.57,22.52,22.53,123292.0,22.56,22.57,22.52,22.53,123292.0
2019-11-27 14:55:00,22.54,22.54,22.52,22.52,73908.0,22.54,22.54,22.52,22.52,73908.0
2019-11-27 15:00:00,22.52,22.52,22.49,22.5,110264.0,22.52,22.52,22.49,22.5,110264.0
2019-11-27 15:05:00,22.5,22.5,22.49,22.5,44260.0,22.5,22.5,22.49,22.5,44260.0
2019-11-27 15:10:00,22.5,22.5,22.46,22.47,81372.0,22.5,22.5,22.46,22.47,81372.0
2019-11-27 15:15:00,22.47,22.49,22.47,22.48,57944.0,22.47,22.49,22.47,22.48,57944.0
2019-11-27 15:20:00,22.48,22.48,22.46,22.47,49628.0,22.48,22.48,22.46,22.47,49628.0
2019-11-27 15:25:00,22.47,22.47,22.44,22.44,67252.0,22.47,22.47,22.44,22.44,67252.0
2019-11-27 15:30:00,22.44,22.47,22.44,22.46,113996.0,22.44,22.47,22.44,22.46,113996.0
2019-11-27 15:35:00,22.46,22.48,22.46,22.46,75332.0,22.46,22.48,22.46,22.46,75332.0
2019-11-27 15:40:00,22.47,22.5,22.46,22.5,113048.0,22.47,22.5,22.46,22.5,113048.0
2019-11-27 15:45:00,22.49,22.54,22.49,22.54,107080.0,22.49,22.54,22.49,22.54,107080.0
2019-11-27 15:50:00,22.55,22.57,22.54,22.55,292088.0,22.55,22.57,22.54,22.55,292088.0
2019-11-27 15:55:00,22.55,22.57,22.53,22.55,420524.0,22.55,22.57,22.53,22.55,420524.0
2019-11-29 09:30:00,22.51,22.55,22.45,22.47,70848.0,22.51,22.55,22.45,22.47,70848.0
2019-11-29 09:35:00,22.47,22.52,22.47,22.5,33276.0,22.47,22.52,22.47,22.5,33276.0
2019-11-29 09:40:00,22.5,22.5,22.45,22.45,15836.0,22.5,22.5,22.45,22.45,15836.0
2019-11-29 09:45:00,22.44,22.46,22.4,22.42,60400.0,22.44,22.46,22.4,22.42,60400.0
2019-11-29 09:50:00,22.42,22.46,22.41,22.46,61108.0,22.42,22.46,22.41,22.46,61108.0
2019-11-29 09:55:00,22.46,22.47,22.43,22.46,51264.0,22.46,22.47,22.43,22.46,51264.0
2019-11-29 10:00:00,22.46,22.46,22.44,22.45,30036.0,22.46,22.46,22.44,22.45,30036.0
2019-11-29 10:05:00,22.45,22.45,22.42,22.45,22152.0,22.45,22.45,22.42,22.45,22152.0
2019-11-29 10:10:00,22.45,22.47,22.44,22.47,33668.0,22.45,22.47,22.44,22.47,33668.0
2019-11-29 10:15:00,22.47,22.49,22.46,22.46,34776.0,22.47,22.49,22.46,22.46,34776.0
2019-11-29 10:20:00,22.46,22.46,22.44,22.45,23332.0,22.46,22.46,22.44,22.45,23332.0
2019-11-29 10:25:00,22.44,22.47,22.44,22.45,22944.0,22.44,22.47,22.44,22.45,22944.0
2019-11-29 10:30:00,22.45,22.45,22.42,22.43,16724.0,22.45,22.45,22.42,22.43,16724.0
2019-11-29 10:35:00,22.42,22.46,22.41,22.46,27404.0,22.42,22.46,22.41,22.46,27404.0
2019-11-29 10:40:00,22.45,22.45,22.41,22.42,41552.0,22.45,22.45,22.41,22.42,41552.0
2019-11-29 10:45:00,22.42,22.42,22.39,22.39,68284.0,22.42,22.42,22.39,22.39,68284.0
2019-11-29 10:50:00,22.38,22.39,22.36,22.39,122644.0,22.38,22.39,22.36,22.39,122644.0
2019-11-29 10:55:00,22.39,22.4,22.36,22.4,38760.0,22.39,22.4,22.36,22.4,38760.0
2019-11-29 11:00:00,22.4,22.41,22.38,22.41,41912.0,22.4,22.41,22.38,22.41,41912.0
2019-11-29 11:05:00,22.41,22.43,22.4,22.41,30980.0,22.41,22.43,22.4,22.41,30980.0
2019-11-29 11:10:00,22.41,22.41,22.39,22.39,23520.0,22.41,22.41,22.39,22.39,23520.0
2019-11-29 11:15:00,22.39,22.41,22.39,22.41,27300.0,22.39,22.41,22.39,22.41,27300.0
2019-11-29 11:20:00,22.41,22.41,22.37,22.37,45000.0,22.41,22.41,22.37,22.37,45000.0
2019-11-29 11:25:00,22.38,22.38,22.35,22.35,34224.0,22.38,22.38,22.35,22.35,34224.0
2019-11-29 11:30:00,22.35,22.36,22.35,22.36,20000.0,22.35,22.36,22.35,22.36,20000.0
2019-11-29 11:35:00,22.35,22.39,22.35,22.37,116228.0,22.35,22.39,22.35,22.37,116228.0
2019-11-29 11:40:00,22.37,22.38,22.35,22.35,17748.0,22.37,22.38,22.35,22.35,17748.0
2019-11-29 11:45:00,22.35,22.36,22.34,22.35,24488.0,22.35,22.36,22.34,22.35,24488.0
2019-11-29 11:50:00,22.35,22.35,22.32,22.34,31268.0,22.35,22.35,22.32,22.34,31268.0
2019-11-29 11:55:00,22.34,22.34,22.31,22.33,51988.0,22.34,22.34,22.31,22.33,51988.0
2019-11-29 12:00:00,22.33,22.33,22.31,22.31,31076.0,22.33,22.33,22.31,22.31,31076.0
2019-11-29 12:05:00,22.31,22.31,22.25,22.25,63500.0,22.31,22.31,22.25,22.25,63500.0
2019-11-29 12:10:00,22.26,22.27,22.24,22.25,237316.0,22.26,22.27,22.24,22.25,237316.0
2019-11-29 12:15:00,22.25,22.26,22.23,22.24,99088.0,22.25,22.26,22.23,22.24,99088.0
2019-11-29 12:20:00,22.24,22.26,22.24,22.25,71668.0,22.24,22.26,22.24,22.25,71668.0
2019-11-29 12:25:00,22.25,22.25,22.21,22.25,59732.0,22.25,22.25,22.21,22.25,59732.0
2019-11-29 12:30:00,22.25,22.25,22.24,22.25,55852.0,22.25,22.25,22.24,22.25,55852.0
2019-11-29 12:35:00,22.25,22.25,22.24,22.25,68976.0,22.25,22.25,22.24,22.25,68976.0
2019-11-29 12:40:00,22.25,22.25,22.24,22.25,48084.0,22.25,22.25,22.24,22.25,48084.0
2019-11-29 12:45:00,22.25,22.25,22.24,22.25,57284.0,22.25,22.25,22.24,22.25,57284.0
2019-11-29 12:50:00,22.25,22.3,22.24,22.28,239240.0,22.25,22.3,22.24,22.28,239240.0
2019-11-29 12:55:00,22.29,22.29,22.23,22.25,276060.0,22.29,22.29,22.23,22.25,276060.0
2019-12-02 09:30:00,22.18,22.22,22.12,22.14,150452.0,22.18,22.22,22.12,22.14,150452.0
2019-12-02 09:35:00,22.15,22.15,22.08,22.1,34596.0,22.15,22.15,22.08,22.1,34596.0
2019-12-02 09:40:00,22.07,22.08,21.97,22.0,67532.0,22.07,22.08,21.97,22.0,67532.0
2019-12-02 09:45:00,22.0,22.05,21.99,22.04,66500.0,22.0,22.05,21.99,22.04,66500.0
2019-12-02 09:50:00,22.04,22.04,21.98,22.0,48308.0,22.04,22.04,21.98,22.0,48308.0
2019-12-02 09:55:00,22.01,22.06,22.01,22.05,121980.0,22.01,22.06,22.01,22.05,121980.0
2019-12-02 10:00:00,22.04,22.04,21.99,22.04,72988.0,22.04,22.04,21.99,22.04,72988.0
2019-12-02 10:05:00,22.05,22.05,21.93,21.99,135224.0,22.05,22.05,21.93,21.99,135224.0
2019-12-02 10:10:00,22.0,22.05,22.0,22.03,52844.0,22.0,22.05,22.0,22.03,52844.0
2019-12-02 10:15:00,22.03,22.07,22.03,22.05,43456.0,22.03,22.07,22.03,22.05,43456.0
2019-12-02 10:20:00,22.05,22.07,22.03,22.04,63392.0,22.05,22.07,22.03,22.04,63392.0
2019-12-02 10:25:00,22.04,22.04,22.0,22.01,59848.0,22.04,22.04,22.0,22.01,59848.0
2019-12-02 10:30:00,22.0,22.0,21.97,21.99,88000.0,22.0,22.0,21.97,21.99,88000.0
2019-12-02 10:35:00,21.98,21.98,21.92,21.97,49048.0,21.98,21.98,21.92,21.97,49048.0
2019-12-02 10:40:00,21.97,21.98,21.95,21.98,41164.0,21.97,21.98,21.95,21.98,41164.0
2019-12-02 10:45:00,21.98,21.98,21.91,21.92,85420.0,21.98,21.98,21.91,21.92,85420.0
2019-12-02 10:50:00,21.92,21.95,21.92,21.92,59564.0,21.92,21.95,21.92,21.92,59564.0
2019-12-02 10:55:00,21.92,21.97,21.91,21.93,72888.0,21.92,21.97,21.91,21.93,72888.0
2019-12-02 11:00:00,21.93,21.96,21.92,21.96,72372.0,21.93,21.96,21.92,21.96,72372.0
2019-12-02 11:05:00,21.96,21.98,21.96,21.97,50892.0,21.96,21.98,21.96,21.97,50892.0
2019-12-02 11:10:00,21.97,21.97,21.93,21.93,48140.0,21.97,21.97,21.93,21.93,48140.0
2019-12-02 11:15:00,21.94,21.96,21.93,21.93,57420.0,21.94,21.96,21.93,21.93,57420.0
2019-12-02 11:20:00,21.94,21.95,21.92,21.95,31192.0,21.94,21.95,21.92,21.95,31192.0
2019-12-02 11:25:00,21.95,21.97,21.94,21.94,50904.0,21.95,21.97,21.94,21.94,50904.0
2019-12-02 11:30:00,21.94,21.94,21.91,21.92,56708.0,21.94,21.94,21.91,21.92,56708.0
2019-12-02 11:35:00,21.92,21.92,21.89,21.9,67092.0,21.92,21.92,21.89,21.9,67092.0
2019-12-02 11:40:00,21.9,21.92,21.88,21.9,110960.0,21.9,21.92,21.88,21.9,110960.0
2019-12-02 11:45:00,21.9,21.93,21.9,21.93,119788.0,21.9,21.93,21.9,21.93,119788.0
2019-12-02 11:50:00,21.93,21.97,21.93,21.96,163892.0,21.93,21.97,21.93,21.96,163892.0
2019-12-02 11:55:00,21.96,21.96,21.91,21.93,134356.0,21.96,21.96,21.91,21.93,134356.0
2019-12-02 12:00:00,21.94,21.95,21.91,21.92,134588.0,21.94,21.95,21.91,21.92,134588.0
2019-12-02 12:05:00,21.92,21.92,21.88,21.9,65568.0,21.92,21.92,21.88,21.9,65568.0
2019-12-02 12:10:00,21.89,21.94,21.89,21.92,54664.0,21.89,21.94,21.89,21.92,54664.0
2019-12-02 12:15:00,21.92,21.97,21.92,21.97,59436.0,21.92,21.97,21.92,21.97,59436.0
2019-12-02 12:20:00,21.97,22.0,21.97,21.99,16224.0,21.97,22.0,21.97,21.99,16224.0
2019-12-02 12:25:00,21.99,22.01,21.96,22.0,87388.0,21.99,22.01,21.96,22.0,87388.0
2019-12-02 12:30:00,22.0,22.0,21.97,22.0,47724.0,22.0,22.0,21.97,22.0,47724.0
2019-12-02 12:35:00,22.0,22.0,21.98,21.99,14668.0,22.0,22.0,21.98,21.99,14668.0
2019-12-02 12:40:00,21.98,22.01,21.95,22.0,54144.0,21.98,22.01,21.95,22.0,54144.0
2019-12-02 12:45:00,22.0,22.02,22.0,22.02,61408.0,22.0,22.02,22.0,22.02,61408.0
2019-12-02 12:50:00,22.02,22.04,22.02,22.03,50372.0,22.02,22.04,22.02,22.03,50372.0
2019-12-02 12:55:00,22.03,22.03,22.01,22.01,44460.0,22.03,22.03,22.01,22.01,44460.0
2019-12-02 13:00:00,22.01,22.04,22.01,22.04,23520.0,22.01,22.04,22.01,22.04,23520.0
2019-12-02 13:05:00,22.04,22.04,22.03,22.04,35328.0,22.04,22.04,22.03,22.04,35328.0
2019-12-02 13:10:00,22.04,22.05,22.03,22.03,36352.0,22.04,22.05,22.03,22.03,36352.0
2019-12-02 13:15:00,22.03,22.09,22.03,22.06,69856.0,22.03,22.09,22.03,22.06,69856.0
2019-12-02 13:20:00,22.06,22.07,22.05,22.05,20196.0,22.06,22.07,22.05,22.05,20196.0
2019-12-02 13:25:00,22.05,22.07,22.05,22.06,74608.0,22.05,22.07,22.05,22.06,74608.0
2019-12-02 13:30:00,22.05,22.06,22.04,22.04,45868.0,22.05,22.06,22.04,22.04,45868.0
2019-12-02 13:35:00,22.04,22.06,22.04,22.05,33840.0,22.04,22.06,22.04,22.05,33840.0
2019-12-02 13:40:00,22.05,22.05,22.04,22.05,27520.0,22.05,22.05,22.04,22.05,27520.0
2019-12-02 13:45:00,22.05,22.06,22.04,22.05,25392.0,22.05,22.06,22.04,22.05,25392.0
2019-12-02 13:50:00,22.05,22.07,22.05,22.07,50452.0,22.05,22.07,22.05,22.07,50452.0
2019-12-02 13:55:00,22.07,22.07,22.04,22.05,56540.0,22.07,22.07,22.04,22.05,56540.0
2019-12-02 14:00:00,22.05,22.05,22.0,22.01,16948.0,22.05,22.05,22.0,22.01,16948.0
2019-12-02 14:05:00,22.02,22.07,22.02,22.05,125084.0,22.02,22.07,22.02,22.05,125084.0
2019-12-02 14:10:00,22.04,22.08,22.04,22.08,27348.0,22.04,22.08,22.04,22.08,27348.0
2019-12-02 14:15:00,22.08,22.09,22.07,22.09,26252.0,22.08,22.09,22.07,22.09,26252.0
2019-12-02 14:20:00,22.1,22.1,22.08,22.09,27684.0,22.1,22.1,22.08,22.09,27684.0
2019-12-02 14:25:00,22.09,22.1,22.07,22.08,44228.0,22.09,22.1,22.07,22.08,44228.0
2019-12-02 14:30:00,22.08,22.09,22.08,22.09,28248.0,22.08,22.09,22.08,22.09,28248.0
2019-12-02 14:35:00,22.08,22.08,22.05,22.06,44732.0,22.08,22.08,22.05,22.06,44732.0
2019-12-02 14:40:00,22.07,22.08,22.06,22.06,52408.0,22.07,22.08,22.06,22.06,52408.0
2019-12-02 14:45:00,22.07,22.07,22.05,22.06,48112.0,22.07,22.07,22.05,22.06,48112.0
2019-12-02 14:50:00,22.06,22.07,22.02,22.03,42420.0,22.06,22.07,22.02,22.03,42420.0
2019-12-02 14:55:00,22.02,22.05,22.02,22.04,36808.0,22.02,22.05,22.02,22.04,36808.0
2019-12-02 15:00:00,22.04,22.06,22.04,22.04,38928.0,22.04,22.06,22.04,22.04,38928.0
2019-12-02 15:05:00,22.03,22.03,22.01,22.02,31660.0,22.03,22.03,22.01,22.02,31660.0
2019-12-02 15:10:00,22.02,22.02,22.0,22.01,32692.0,22.02,22.02,22.0,22.01,32692.0
2019-12-02 15:15:00,22.01,22.03,22.01,22.02,38400.0,22.01,22.03,22.01,22.02,38400.0
2019-12-02 15:20:00,22.02,22.02,21.99,22.0,69268.0,22.02,22.02,21.99,22.0,69268.0
2019-12-02 15:25:00,22.0,22.0,21.95,21.97,71764.0,22.0,22.0,21.95,21.97,71764.0
2019-12-02 15:30:00,21.97,21.97,21.95,21.96,78232.0,21.97,21.97,21.95,21.96,78232.0
2019-12-02 15:35:00,21.96,22.02,21.96,21.99,158784.0,21.96,22.02,21.96,21.99,158784.0
2019-12-02 15:40:00,21.99,22.01,21.98,22.01,63884.0,21.99,22.01,21.98,22.01,63884.0
2019-12-02 15:45:00,22.01,22.03,22.0,22.0,86332.0,22.01,22.03,22.0,22.0,86332.0
2019-12-02 15:50:00,22.0,22.0,21.95,21.96,203784.0,22.0,22.0,21.95,21.96,203784.0
2019-12-02 15:55:00,21.96,21.99,21.95,21.99,326316.0,21.96,21.99,21.95,21.99,326316.0
2019-12-03 09:30:00,21.9,21.93,21.71,21.84,156244.0,21.9,21.93,21.71,21.84,156244.0
2019-12-03 09:35:00,21.82,21.93,21.81,21.89,24020.0,21.82,21.93,21.81,21.89,24020.0
2019-12-03 09:40:00,21.87,21.93,21.86,21.93,8680.0,21.87,21.93,21.86,21.93,8680.0
2019-12-03 09:45:00,21.93,21.95,21.89,21.95,47228.0,21.93,21.95,21.89,21.95,47228.0
2019-12-03 09:50:00,21.94,21.97,21.92,21.92,30128.0,21.94,21.97,21.92,21.92,30128.0
2019-12-03 09:55:00,21.93,21.93,21.88,21.88,62064.0,21.93,21.93,21.88,21.88,62064.0
2019-12-03 10:00:00,21.88,21.94,21.88,21.92,57084.0,21.88,21.94,21.88,21.92,57084.0
2019-12-03 10:05:00,21.93,21.93,21.86,21.86,46820.0,21.93,21.93,21.86,21.86,46820.0
2019-12-03 10:10:00,21.86,21.93,21.86,21.92,28524.0,21.86,21.93,21.86,21.92,28524.0
2019-12-03 10:15:00,21.92,21.94,21.91,21.94,36012.0,21.92,21.94,21.91,21.94,36012.0
2019-12-03 10:20:00,21.93,21.94,21.91,21.91,77056.0,21.93,21.94,21.91,21.91,77056.0
2019-12-03 10:25:00,21.91,21.91,21.86,21.86,19316.0,21.91,21.91,21.86,21.86,19316.0
2019-12-03 10:30:00,21.86,21.91,21.85,21.91,31324.0,21.86,21.91,21.85,21.91,31324.0
2019-12-03 10:35:00,21.91,21.91,21.88,21.9,18468.0,21.91,21.91,21.88,21.9,18468.0
2019-12-03 10:40:00,21.9,21.9,21.88,21.88,13772.0,21.9,21.9,21.88,21.88,13772.0
2019-12-03 10:45:00,21.89,21.89,21.82,21.83,31724.0,21.89,21.89,21.82,21.83,31724.0
2019-12-03 10:50:00,21.83,21.84,21.8,21.84,28504.0,21.83,21.84,21.8,21.84,28504.0
2019-12-03 10:55:00,21.83,21.84,21.82,21.84,22948.0,21.83,21.84,21.82,21.84,22948.0
2019-12-03 11:00:00,21.84,21.84,21.79,21.8,23804.0,21.84,21.84,21.79,21.8,23804.0
2019-12-03 11:05:00,21.8,21.81,21.79,21.8,14692.0,21.8,21.81,21.79,21.8,14692.0
2019-12-03 11:10:00,21.81,21.88,21.8,21.87,31172.0,21.81,21.88,21.8,21.87,31172.0
2019-12-03 11:15:00,21.86,21.88,21.85,21.85,26956.0,21.86,21.88,21.85,21.85,26956.0
2019-12-03 11:20:00,21.85,21.85,21.82,21.82,28020.0,21.85,21.85,21.82,21.82,28020.0
2019-12-03 11:25:00,21.82,21.83,21.8,21.8,8280.0,21.82,21.83,21.8,21.8,8280.0
2019-12-03 11:30:00,21.81,21.82,21.79,21.79,18960.0,21.81,21.82,21.79,21.79,18960.0
2019-12-03 11:35:00,21.79,21.82,21.79,21.82,14080.0,21.79,21.82,21.79,21.82,14080.0
2019-12-03 11:40:00,21.82,21.82,21.8,21.8,12276.0,21.82,21.82,21.8,21.8,12276.0
2019-12-03 11:45:00,21.8,21.8,21.79,21.79,8768.0,21.8,21.8,21.79,21.79,8768.0
2019-12-03 11:50:00,21.79,21.79,21.77,21.77,15400.0,21.79,21.79,21.77,21.77,15400.0
2019-12-03 11:55:00,21.77,21.79,21.77,21.79,20140.0,21.77,21.79,21.77,21.79,20140.0
2019-12-03 12:00:00,21.78,21.78,21.73,21.73,24084.0,21.78,21.78,21.73,21.73,24084.0
2019-12-03 12:05:00,21.73,21.77,21.73,21.77,16036.0,21.73,21.77,21.73,21.77,16036.0
2019-12-03 12:10:00,21.78,21.78,21.75,21.75,18476.0,21.78,21.78,21.75,21.75,18476.0
2019-12-03 12:15:00,21.75,21.75,21.72,21.74,13548.0,21.75,21.75,21.72,21.74,13548.0
2019-12-03 12:20:00,21.74,21.74,21.72,21.72,15296.0,21.74,21.74,21.72,21.72,15296.0
2019-12-03 12:25:00,21.72,21.72,21.72,21.72,11232.0,21.72,21.72,21.72,21.72,11232.0
2019-12-03 12:30:00,21.71,21.71,21.69,21.69,31608.0,21.71,21.71,21.69,21.69,31608.0
2019-12-03 12:35:00,21.69,21.69,21.67,21.68,31540.0,21.69,21.69,21.67,21.68,31540.0
2019-12-03 12:40:00,21.68,21.68,21.67,21.67,14316.0,21.68,21.68,21.67,21.67,14316.0
2019-12-03 12:45:00,21.67,21.68,21.67,21.67,15472.0,21.67,21.68,21.67,21.67,15472.0
2019-12-03 12:50:00,21.67,21.68,21.65,21.67,28680.0,21.67,21.68,21.65,21.67,28680.0
2019-12-03 12:55:00,21.66,21.68,21.66,21.68,20268.0,21.66,21.68,21.66,21.68,20268.0
2019-12-03 13:00:00,21.68,21.71,21.68,21.7,11200.0,21.68,21.71,21.68,21.7,11200.0
2019-12-03 13:05:00,21.7,21.71,21.69,21.7,12840.0,21.7,21.71,21.69,21.7,12840.0
2019-12-03 13:10:00,21.69,21.74,21.69,21.73,14760.0,21.69,21.74,21.69,21.73,14760.0
2019-12-03 13:15:00,21.73,21.74,21.72,21.74,22512.0,21.73,21.74,21.72,21.74,22512.0
2019-12-03 13:20:00,21.74,21.76,21.74,21.75,26552.0,21.74,21.76,21.74,21.75,26552.0
2019-12-03 13:25:00,21.75,21.76,21.73,21.75,22512.0,21.75,21.76,21.73,21.75,22512.0
2019-12-03 13:30:00,21.75,21.76,21.74,21.75,17100.0,21.75,21.76,21.74,21.75,17100.0
2019-12-03 13:35:00,21.76,21.76,21.74,21.75,31512.0,21.76,21.76,21.74,21.75,31512.0
2019-12-03 13:40:00,21.74,21.78,21.74,21.77,19376.0,21.74,21.78,21.74,21.77,19376.0
2019-12-03 13:45:00,21.77,21.77,21.77,21.77,18960.0,21.77,21.77,21.77,21.77,18960.0
2019-12-03 13:50:00,21.78,21.8,21.76,21.8,21580.0,21.78,21.8,21.76,21.8,21580.0
2019-12-03 13:55:00,21.8,21.81,21.78,21.81,36664.0,21.8,21.81,21.78,21.81,36664.0
2019-12-03 14:00:00,21.81,21.83,21.81,21.83,20520.0,21.81,21.83,21.81,21.83,20520.0
2019-12-03 14:05:00,21.82,21.82,21.79,21.81,20508.0,21.82,21.82,21.79,21.81,20508.0
2019-12-03 14:10:00,21.81,21.83,21.8,21.83,19684.0,21.81,21.83,21.8,21.83,19684.0
2019-12-03 14:15:00,21.84,21.84,21.81,21.81,27000.0,21.84,21.84,21.81,21.81,27000.0
2019-12-03 14:20:00,21.81,21.81,21.8,21.81,22964.0,21.81,21.81,21.8,21.81,22964.0
2019-12-03 14:25:00,21.8,21.8,21.79,21.8,18796.0,21.8,21.8,21.79,21.8,18796.0
2019-12-03 14:30:00,21.8,21.81,21.79,21.81,19592.0,21.8,21.81,21.79,21.81,19592.0
2019-12-03 14:35:00,21.81,21.81,21.8,21.81,22760.0,21.81,21.81,21.8,21.81,22760.0
2019-12-03 14:40:00,21.81,21.83,21.81,21.82,31964.0,21.81,21.83,21.81,21.82,31964.0
2019-12-03 14:45:00,21.81,21.83,21.8,21.82,16424.0,21.81,21.83,21.8,21.82,16424.0
2019-12-03 14:50:00,21.82,21.83,21.82,21.82,28092.0,21.82,21.83,21.82,21.82,28092.0
2019-12-03 14:55:00,21.83,21.84,21.82,21.83,25744.0,21.83,21.84,21.82,21.83,25744.0
2019-12-03 15:00:00,21.83,21.83,21.81,21.81,20308.0,21.83,21.83,21.81,21.81,20308.0
2019-12-03 15:05:00,21.81,21.81,21.8,21.8,24172.0,21.81,21.81,21.8,21.8,24172.0
2019-12-03 15:10:00,21.8,21.83,21.8,21.82,21288.0,21.8,21.83,21.8,21.82,21288.0
2019-12-03 15:15:00,21.82,21.83,21.82,21.83,19880.0,21.82,21.83,21.82,21.83,19880.0
2019-12-03 15:20:00,21.83,21.86,21.83,21.86,31376.0,21.83,21.86,21.83,21.86,31376.0
2019-12-03 15:25:00,21.86,21.87,21.86,21.86,23088.0,21.86,21.87,21.86,21.86,23088.0
2019-12-03 15:30:00,21.86,21.86,21.84,21.84,65640.0,21.86,21.86,21.84,21.84,65640.0
2019-12-03 15:35:00,21.84,21.84,21.81,21.83,32700.0,21.84,21.84,21.81,21.83,32700.0
2019-12-03 15:40:00,21.83,21.83,21.81,21.81,43668.0,21.83,21.83,21.81,21.81,43668.0
2019-12-03 15:45:00,21.81,21.83,21.8,21.82,93308.0,21.81,21.83,21.8,21.82,93308.0
2019-12-03 15:50:00,21.82,21.83,21.79,21.8,251240.0,21.82,21.83,21.79,21.8,251240.0
2019-12-03 15:55:00,21.79,21.84,21.78,21.83,495336.0,21.79,21.84,21.78,21.83,495336.0
2019-12-04 09:30:00,21.95,22.09,21.88,22.01,82660.0,21.95,22.09,21.88,22.01,82660.0
2019-12-04 09:35:00,22.02,22.08,22.0,22.05,24984.0,22.02,22.08,22.0,22.05,24984.0
2019-12-04 09:40:00,22.03,22.05,21.95,21.98,23088.0,22.03,22.05,21.95,21.98,23088.0
2019-12-04 09:45:00,21.99,22.02,21.96,22.01,71596.0,21.99,22.02,21.96,22.01,71596.0
2019-12-04 09:50:00,22.0,22.09,21.99,22.08,23956.0,22.0,22.09,21.99,22.08,23956.0
2019-12-04 09:55:00,22.1,22.18,22.09,22.18,40936.0,22.1,22.18,22.09,22.18,40936.0
2019-12-04 10:00:00,22.15,22.16,22.1,22.15,32432.0,22.15,22.16,22.1,22.15,32432.0
2019-12-04 10:05:00,22.15,22.24,22.15,22.22,123992.0,22.15,22.24,22.15,22.22,123992.0
2019-12-04 10:10:00,22.22,22.22,22.18,22.19,23640.0,22.22,22.22,22.18,22.19,23640.0
2019-12-04 10:15:00,22.18,22.2,22.16,22.19,124284.0,22.18,22.2,22.16,22.19,124284.0
2019-12-04 10:20:00,22.19,22.21,22.14,22.14,23712.0,22.19,22.21,22.14,22.14,23712.0
2019-12-04 10:25:00,22.14,22.14,22.1,22.12,35184.0,22.14,22.14,22.1,22.12,35184.0
2019-12-04 10:30:00,22.12,22.13,22.1,22.12,24340.0,22.12,22.13,22.1,22.12,24340.0
2019-12-04 10:35:00,22.13,22.14,22.1,22.11,49376.0,22.13,22.14,22.1,22.11,49376.0
2019-12-04 10:40:00,22.11,22.13,22.1,22.1,25036.0,22.11,22.13,22.1,22.1,25036.0
2019-12-04 10:45:00,22.08,22.1,22.08,22.08,54220.0,22.08,22.1,22.08,22.08,54220.0
2019-12-04 10:50:00,22.08,22.09,22.05,22.06,58480.0,22.08,22.09,22.05,22.06,58480.0
2019-12-04 10:55:00,22.05,22.05,22.02,22.02,31476.0,22.05,22.05,22.02,22.02,31476.0
2019-12-04 11:00:00,22.03,22.03,22.0,22.01,26704.0,22.03,22.03,22.0,22.01,26704.0
2019-12-04 11:05:00,22.01,22.01,21.98,22.0,42188.0,22.01,22.01,21.98,22.0,42188.0
2019-12-04 11:10:00,21.99,22.01,21.99,22.0,34520.0,21.99,22.01,21.99,22.0,34520.0
2019-12-04 11:15:00,22.0,22.01,21.99,22.01,21056.0,22.0,22.01,21.99,22.01,21056.0
2019-12-04 11:20:00,22.0,22.0,21.98,22.0,50860.0,22.0,22.0,21.98,22.0,50860.0
2019-12-04 11:25:00,22.0,22.0,21.95,21.96,41208.0,22.0,22.0,21.95,21.96,41208.0
2019-12-04 11:30:00,21.97,22.0,21.97,22.0,112896.0,21.97,22.0,21.97,22.0,112896.0
2019-12-04 11:35:00,22.0,22.03,22.0,22.01,57368.0,22.0,22.03,22.0,22.01,57368.0
2019-12-04 11:40:00,22.01,22.01,21.99,22.0,57048.0,22.01,22.01,21.99,22.0,57048.0
2019-12-04 11:45:00,21.99,22.0,21.98,22.0,48560.0,21.99,22.0,21.98,22.0,48560.0
2019-12-04 11:50:00,22.0,22.0,21.97,21.98,70060.0,22.0,22.0,21.97,21.98,70060.0
2019-12-04 11:55:00,21.99,22.0,21.97,22.0,46032.0,21.99,22.0,21.97,22.0,46032.0
2019-12-04 12:00:00,21.99,22.0,21.99,21.99,29460.0,21.99,22.0,21.99,21.99,29460.0
2019-12-04 12:05:00,21.98,21.99,21.95,21.95,36832.0,21.98,21.99,21.95,21.95,36832.0
2019-12-04 12:10:00,21.96,21.96,21.93,21.93,43612.0,21.96,21.96,21.93,21.93,43612.0
2019-12-04 12:15:00,21.93,21.93,21.91,21.92,21464.0,21.93,21.93,21.91,21.92,21464.0
2019-12-04 12:20:00,21.91,21.91,21.9,21.91,38192.0,21.91,21.91,21.9,21.91,38192.0
2019-12-04 12:25:00,21.91,21.92,21.91,21.91,20920.0,21.91,21.92,21.91,21.91,20920.0
2019-12-04 12:30:00,21.92,21.92,21.9,21.9,23192.0,21.92,21.92,21.9,21.9,23192.0
2019-12-04 12:35:00,21.89,21.9,21.88,21.88,16568.0,21.89,21.9,21.88,21.88,16568.0
2019-12-04 12:40:00,21.88,21.89,21.87,21.87,60604.0,21.88,21.89,21.87,21.87,60604.0
2019-12-04 12:45:00,21.87,21.87,21.86,21.87,21184.0,21.87,21.87,21.86,21.87,21184.0
2019-12-04 12:50:00,21.87,21.89,21.87,21.89,63640.0,21.87,21.89,21.87,21.89,63640.0
2019-12-04 12:55:00,21.88,21.88,21.86,21.88,14436.0,21.88,21.88,21.86,21.88,14436.0
2019-12-04 13:00:00,21.88,21.89,21.87,21.88,32504.0,21.88,21.89,21.87,21.88,32504.0
2019-12-04 13:05:00,21.88,21.89,21.87,21.88,31288.0,21.88,21.89,21.87,21.88,31288.0
2019-12-04 13:10:00,21.88,21.91,21.88,21.91,72576.0,21.88,21.91,21.88,21.91,72576.0
2019-12-04 13:15:00,21.91,21.92,21.9,21.91,57512.0,21.91,21.92,21.9,21.91,57512.0
2019-12-04 13:20:00,21.92,21.93,21.9,21.91,45640.0,21.92,21.93,21.9,21.91,45640.0
2019-12-04 13:25:00,21.91,21.91,21.89,21.89,22772.0,21.91,21.91,21.89,21.89,22772.0
2019-12-04 13:30:00,21.89,21.89,21.88,21.88,27908.0,21.89,21.89,21.88,21.88,27908.0
2019-12-04 13:35:00,21.88,21.88,21.86,21.87,24016.0,21.88,21.88,21.86,21.87,24016.0
2019-12-04 13:40:00,21.87,21.88,21.86,21.88,51704.0,21.87,21.88,21.86,21.88,51704.0
2019-12-04 13:45:00,21.88,21.88,21.87,21.88,27176.0,21.88,21.88,21.87,21.88,27176.0
2019-12-04 13:50:00,21.88,21.88,21.86,21.86,34376.0,21.88,21.88,21.86,21.86,34376.0
2019-12-04 13:55:00,21.86,21.87,21.85,21.86,45532.0,21.86,21.87,21.85,21.86,45532.0
2019-12-04 14:00:00,21.86,21.88,21.86,21.88,52160.0,21.86,21.88,21.86,21.88,52160.0
2019-12-04 14:05:00,21.88,21.88,21.87,21.88,46372.0,21.88,21.88,21.87,21.88,46372.0
2019-12-04 14:10:00,21.88,21.88,21.87,21.88,48132.0,21.88,21.88,21.87,21.88,48132.0
2019-12-04 14:15:00,21.88,21.91,21.87,21.91,74388.0,21.88,21.91,21.87,21.91,74388.0
2019-12-04 14:20:00,21.91,21.91,21.85,21.86,55580.0,21.91,21.91,21.85,21.86,55580.0
2019-12-04 14:25:00,21.87,21.89,21.85,21.88,57240.0,21.87,21.89,21.85,21.88,57240.0
2019-12-04 14:30:00,21.88,21.89,21.86,21.86,72392.0,21.88,21.89,21.86,21.86,72392.0
2019-12-04 14:35:00,21.86,21.89,21.86,21.88,29476.0,21.86,21.89,21.86,21.88,29476.0
2019-12-04 14:40:00,21.89,21.89,21.88,21.88,51692.0,21.89,21.89,21.88,21.88,51692.0
2019-12-04 14:45:00,21.88,21.93,21.88,21.93,731500.0,21.88,21.93,21.88,21.93,731500.0
2019-12-04 14:50:00,21.94,21.98,21.91,21.96,290348.0,21.94,21.98,21.91,21.96,290348.0
2019-12-04 14:55:00,21.96,22.0,21.94,21.98,73480.0,21.96,22.0,21.94,21.98,73480.0
2019-12-04 15:00:00,21.99,21.99,21.96,21.96,48224.0,21.99,21.99,21.96,21.96,48224.0
2019-12-04 15:05:00,21.96,21.96,21.93,21.93,67128.0,21.96,21.96,21.93,21.93,67128.0
2019-12-04 15:10:00,21.93,21.94,21.89,21.9,64488.0,21.93,21.94,21.89,21.9,64488.0
2019-12-04 15:15:00,21.9,21.91,21.87,21.87,89076.0,21.9,21.91,21.87,21.87,89076.0
2019-12-04 15:20:00,21.87,21.87,21.86,21.87,88724.0,21.87,21.87,21.86,21.87,88724.0
2019-12-04 15:25:00,21.87,21.87,21.85,21.85,71760.0,21.87,21.87,21.85,21.85,71760.0
2019-12-04 15:30:00,21.85,21.85,21.79,21.8,128572.0,21.85,21.85,21.79,21.8,128572.0
2019-12-04 15:35:00,21.79,21.8,21.79,21.8,130900.0,21.79,21.8,21.79,21.8,130900.0
2019-12-04 15:40:00,21.8,21.82,21.8,21.81,157072.0,21.8,21.82,21.8,21.81,157072.0
2019-12-04 15:45:00,21.82,21.82,21.79,21.79,206720.0,21.82,21.82,21.79,21.79,206720.0
2019-12-04 15:50:00,21.78,21.8,21.73,21.74,355124.0,21.78,21.8,21.73,21.74,355124.0
2019-12-04 15:55:00,21.74,21.77,21.73,21.77,463280.0,21.74,21.77,21.73,21.77,463280.0
2019-12-05 09:30:00,21.76,21.76,21.67,21.73,98000.0,21.76,21.76,21.67,21.73,98000.0
2019-12-05 09:35:00,21.73,21.88,21.73,21.86,31612.0,21.73,21.88,21.73,21.86,31612.0
2019-12-05 09:40:00,21.86,21.9,21.84,21.87,37600.0,21.86,21.9,21.84,21.87,37600.0
2019-12-05 09:45:00,21.88,21.92,21.85,21.9,90336.0,21.88,21.92,21.85,21.9,90336.0
2019-12-05 09:50:00,21.89,21.94,21.88,21.93,17756.0,21.89,21.94,21.88,21.93,17756.0
2019-12-05 09:55:00,21.93,21.93,21.9,21.9,42524.0,21.93,21.93,21.9,21.9,42524.0
2019-12-05 10:00:00,21.92,21.93,21.89,21.9,844084.0,21.92,21.93,21.89,21.9,844084.0
2019-12-05 10:05:00,21.9,21.92,21.8,21.85,92424.0,21.9,21.92,21.8,21.85,92424.0
2019-12-05 10:10:00,21.86,21.89,21.86,21.88,68332.0,21.86,21.89,21.86,21.88,68332.0
2019-12-05 10:15:00,21.88,21.93,21.87,21.93,69428.0,21.88,21.93,21.87,21.93,69428.0
2019-12-05 10:20:00,21.93,21.99,21.93,21.96,47448.0,21.93,21.99,21.93,21.96,47448.0
2019-12-05 10:25:00,21.96,22.03,21.96,22.02,27784.0,21.96,22.03,21.96,22.02,27784.0
2019-12-05 10:30:00,22.03,22.07,22.03,22.07,55260.0,22.03,22.07,22.03,22.07,55260.0
2019-12-05 10:35:00,22.07,22.07,22.04,22.04,40164.0,22.07,22.07,22.04,22.04,40164.0
2019-12-05 10:40:00,22.04,22.06,22.02,22.02,32828.0,22.04,22.06,22.02,22.02,32828.0
2019-12-05 10:45:00,22.02,22.03,21.99,21.99,36156.0,22.02,22.03,21.99,21.99,36156.0
2019-12-05 10:50:00,21.99,22.04,21.98,22.04,48128.0,21.99,22.04,21.98,22.04,48128.0
2019-12-05 10:55:00,22.04,22.06,22.04,22.06,24012.0,22.04,22.06,22.04,22.06,24012.0
2019-12-05 11:00:00,22.05,22.08,22.04,22.04,32976.0,22.05,22.08,22.04,22.04,32976.0
2019-12-05 11:05:00,22.04,22.06,22.01,22.05,25184.0,22.04,22.06,22.01,22.05,25184.0
2019-12-05 11:10:00,22.06,22.08,22.05,22.08,31104.0,22.06,22.08,22.05,22.08,31104.0
2019-12-05 11:15:00,22.08,22.09,22.05,22.06,30692.0,22.08,22.09,22.05,22.06,30692.0
2019-12-05 11:20:00,22.06,22.07,22.04,22.05,41616.0,22.06,22.07,22.04,22.05,41616.0
2019-12-05 11:25:00,22.05,22.07,22.04,22.06,23520.0,22.05,22.07,22.04,22.06,23520.0
2019-12-05 11:30:00,22.06,22.06,22.02,22.02,16500.0,22.06,22.06,22.02,22.02,16500.0
2019-12-05 11:35:00,22.02,22.03,22.0,22.02,16016.0,22.02,22.03,22.0,22.02,16016.0
2019-12-05 11:40:00,22.02,22.02,21.99,21.99,39884.0,22.02,22.02,21.99,21.99,39884.0
2019-12-05 11:45:00,21.99,22.01,21.96,22.0,50848.0,21.99,22.01,21.96,22.0,50848.0
2019-12-05 11:50:00,22.0,22.02,21.99,21.99,21176.0,22.0,22.02,21.99,21.99,21176.0
2019-12-05 11:55:00,22.0,22.02,21.99,22.02,14164.0,22.0,22.02,21.99,22.02,14164.0
2019-12-05 12:00:00,22.02,22.02,21.95,21.96,68144.0,22.02,22.02,21.95,21.96,68144.0
2019-12-05 12:05:00,21.97,21.98,21.97,21.98,19776.0,21.97,21.98,21.97,21.98,19776.0
2019-12-05 12:10:00,21.98,21.98,21.97,21.98,19068.0,21.98,21.98,21.97,21.98,19068.0
2019-12-05 12:15:00,21.98,22.02,21.98,22.01,25796.0,21.98,22.02,21.98,22.01,25796.0
2019-12-05 12:20:00,22.01,22.01,22.0,22.01,19868.0,22.01,22.01,22.0,22.01,19868.0
2019-12-05 12:25:00,22.01,22.03,22.0,22.03,17116.0,22.01,22.03,22.0,22.03,17116.0
2019-12-05 12:30:00,22.03,22.03,22.0,22.01,30188.0,22.03,22.03,22.0,22.01,30188.0
2019-12-05 12:35:00,22.01,22.03,22.0,22.03,24488.0,22.01,22.03,22.0,22.03,24488.0
2019-12-05 12:40:00,22.04,22.05,22.01,22.03,27880.0,22.04,22.05,22.01,22.03,27880.0
2019-12-05 12:45:00,22.04,22.04,22.03,22.03,18384.0,22.04,22.04,22.03,22.03,18384.0
2019-12-05 12:50:00,22.03,22.04,22.0,22.0,32460.0,22.03,22.04,22.0,22.0,32460.0
2019-12-05 12:55:00,22.0,22.01,22.0,22.01,13360.0,22.0,22.01,22.0,22.01,13360.0
2019-12-05 13:00:00,22.01,22.01,21.99,22.0,30868.0,22.01,22.01,21.99,22.0,30868.0
2019-12-05 13:05:00,22.0,22.0,22.0,22.0,28360.0,22.0,22.0,22.0,22.0,28360.0
2019-12-05 13:10:00,22.0,22.01,21.99,21.99,33212.0,22.0,22.01,21.99,21.99,33212.0
2019-12-05 13:15:00,21.99,21.99,21.98,21.98,19932.0,21.99,21.99,21.98,21.98,19932.0
2019-12-05 13:20:00,21.99,21.99,21.98,21.98,35116.0,21.99,21.99,21.98,21.98,35116.0
2019-12-05 13:25:00,21.98,21.99,21.97,21.98,28988.0,21.98,21.99,21.97,21.98,28988.0
2019-12-05 13:30:00,21.98,21.99,21.97,21.98,33580.0,21.98,21.99,21.97,21.98,33580.0
2019-12-05 13:35:00,21.98,21.99,21.98,21.98,13740.0,21.98,21.99,21.98,21.98,13740.0
2019-12-05 13:40:00,21.98,21.98,21.97,21.98,41152.0,21.98,21.98,21.97,21.98,41152.0
2019-12-05 13:45:00,21.98,21.98,21.96,21.97,28292.0,21.98,21.98,21.96,21.97,28292.0
2019-12-05 13:50:00,21.96,21.96,21.95,21.96,30336.0,21.96,21.96,21.95,21.96,30336.0
2019-12-05 13:55:00,21.95,21.98,21.95,21.98,51216.0,21.95,21.98,21.95,21.98,51216.0
2019-12-05 14:00:00,21.98,22.0,21.98,22.0,36240.0,21.98,22.0,21.98,22.0,36240.0
2019-12-05 14:05:00,22.0,22.0,21.99,22.0,39108.0,22.0,22.0,21.99,22.0,39108.0
2019-12-05 14:10:00,22.0,22.0,22.0,22.0,48252.0,22.0,22.0,22.0,22.0,48252.0
2019-12-05 14:15:00,22.0,22.0,22.0,22.0,79532.0,22.0,22.0,22.0,22.0,79532.0
2019-12-05 14:20:00,22.0,22.03,22.0,22.02,64020.0,22.0,22.03,22.0,22.02,64020.0
2019-12-05 14:25:00,22.02,22.04,22.02,22.04,88472.0,22.02,22.04,22.02,22.04,88472.0
2019-12-05 14:30:00,22.04,22.04,22.01,22.03,157344.0,22.04,22.04,22.01,22.03,157344.0
2019-12-05 14:35:00,22.03,22.03,22.02,22.03,37620.0,22.03,22.03,22.02,22.03,37620.0
2019-12-05 14:40:00,22.03,22.03,22.01,22.02,122732.0,22.03,22.03,22.01,22.02,122732.0
2019-12-05 14:45:00,22.02,22.04,22.01,22.01,44064.0,22.02,22.04,22.01,22.01,44064.0
2019-12-05 14:50:00,22.01,22.06,22.01,22.06,88992.0,22.01,22.06,22.01,22.06,88992.0
2019-12-05 14:55:00,22.05,22.06,22.0,22.03,60540.0,22.05,22.06,22.0,22.03,60540.0
2019-12-05 15:00:00,22.03,22.04,22.01,22.03,41996.0,22.03,22.04,22.01,22.03,41996.0
2019-12-05 15:05:00,22.03,22.04,22.02,22.03,31060.0,22.03,22.04,22.02,22.03,31060.0
2019-12-05 15:10:00,22.03,22.05,22.03,22.05,27416.0,22.03,22.05,22.03,22.05,27416.0
2019-12-05 15:15:00,22.05,22.07,22.05,22.07,33524.0,22.05,22.07,22.05,22.07,33524.0
2019-12-05 15:20:00,22.06,22.07,22.06,22.07,62776.0,22.06,22.07,22.06,22.07,62776.0
2019-12-05 15:25:00,22.07,22.07,22.04,22.04,44792.0,22.07,22.07,22.04,22.04,44792.0
2019-12-05 15:30:00,22.04,22.04,22.02,22.03,60132.0,22.04,22.04,22.02,22.03,60132.0
2019-12-05 15:35:00,22.03,22.03,22.01,22.02,41588.0,22.03,22.03,22.01,22.02,41588.0
2019-12-05 15:40:00,22.02,22.04,22.02,22.03,231712.0,22.02,22.04,22.02,22.03,231712.0
2019-12-05 15:45:00,22.03,22.04,22.03,22.04,148256.0,22.03,22.04,22.03,22.04,148256.0
2019-12-05 15:50:00,22.04,22.05,22.04,22.04,269436.0,22.04,22.05,22.04,22.04,269436.0
2019-12-05 15:55:00,22.04,22.07,22.02,22.06,448056.0,22.04,22.07,22.02,22.06,448056.0
2019-12-06 09:30:00,22.24,22.38,22.19,22.29,114108.0,22.24,22.38,22.19,22.29,114108.0
2019-12-06 09:35:00,22.28,22.3,22.18,22.23,19564.0,22.28,22.3,22.18,22.23,19564.0
2019-12-06 09:40:00,22.21,22.23,22.21,22.23,5888.0,22.21,22.23,22.21,22.23,5888.0
2019-12-06 09:45:00,22.23,22.23,22.13,22.13,23360.0,22.23,22.23,22.13,22.13,23360.0
2019-12-06 09:50:00,22.15,22.16,22.09,22.1,10868.0,22.15,22.16,22.09,22.1,10868.0
2019-12-06 09:55:00,22.1,22.15,22.09,22.14,34436.0,22.1,22.15,22.09,22.14,34436.0
2019-12-06 10:00:00,22.14,22.18,22.14,22.16,30648.0,22.14,22.18,22.14,22.16,30648.0
2019-12-06 10:05:00,22.15,22.24,22.15,22.23,92300.0,22.15,22.24,22.15,22.23,92300.0
2019-12-06 10:10:00,22.24,22.28,22.24,22.24,27376.0,22.24,22.28,22.24,22.24,27376.0
2019-12-06 10:15:00,22.23,22.24,22.21,22.23,17248.0,22.23,22.24,22.21,22.23,17248.0
2019-12-06 10:20:00,22.23,22.23,22.19,22.2,16404.0,22.23,22.23,22.19,22.2,16404.0
2019-12-06 10:25:00,22.2,22.21,22.16,22.18,22096.0,22.2,22.21,22.16,22.18,22096.0
2019-12-06 10:30:00,22.18,22.19,22.16,22.17,17200.0,22.18,22.19,22.16,22.17,17200.0
2019-12-06 10:35:00,22.16,22.16,22.15,22.15,34960.0,22.16,22.16,22.15,22.15,34960.0
2019-12-06 10:40:00,22.16,22.18,22.15,22.18,28080.0,22.16,22.18,22.15,22.18,28080.0
2019-12-06 10:45:00,22.18,22.2,22.18,22.19,13604.0,22.18,22.2,22.18,22.19,13604.0
2019-12-06 10:50:00,22.19,22.2,22.18,22.18,14784.0,22.19,22.2,22.18,22.18,14784.0
2019-12-06 10:55:00,22.18,22.21,22.18,22.21,54216.0,22.18,22.21,22.18,22.21,54216.0
2019-12-06 11:00:00,22.22,22.25,22.22,22.22,18696.0,22.22,22.25,22.22,22.22,18696.0
2019-12-06 11:05:00,22.22,22.24,22.2,22.23,19892.0,22.22,22.24,22.2,22.23,19892.0
2019-12-06 11:10:00,22.22,22.26,22.22,22.24,72696.0,22.22,22.26,22.22,22.24,72696.0
2019-12-06 11:15:00,22.24,22.27,22.22,22.23,30468.0,22.24,22.27,22.22,22.23,30468.0
2019-12-06 11:20:00,22.23,22.23,22.22,22.22,6000.0,22.23,22.23,22.22,22.22,6000.0
2019-12-06 11:25:00,22.22,22.25,22.22,22.24,11836.0,22.22,22.25,22.22,22.24,11836.0
2019-12-06 11:30:00,22.24,22.31,22.24,22.27,64036.0,22.24,22.31,22.24,22.27,64036.0
2019-12-06 11:35:00,22.27,22.27,22.25,22.25,2800.0,22.27,22.27,22.25,22.25,2800.0
2019-12-06 11:40:00,22.25,22.27,22.24,22.24,16792.0,22.25,22.27,22.24,22.24,16792.0
2019-12-06 11:45:00,22.23,22.23,22.22,22.22,3600.0,22.23,22.23,22.22,22.22,3600.0
2019-12-06 11:50:00,22.22,22.24,22.2,22.2,12164.0,22.22,22.24,22.2,22.2,12164.0
2019-12-06 11:55:00,22.19,22.21,22.18,22.18,11276.0,22.19,22.21,22.18,22.18,11276.0
2019-12-06 12:00:00,22.18,22.18,22.17,22.17,10880.0,22.18,22.18,22.17,22.17,10880.0
2019-12-06 12:05:00,22.17,22.19,22.17,22.18,55996.0,22.17,22.19,22.17,22.18,55996.0
2019-12-06 12:10:00,22.18,22.18,22.17,22.17,4884.0,22.18,22.18,22.17,22.17,4884.0
2019-12-06 12:15:00,22.16,22.18,22.16,22.18,23012.0,22.16,22.18,22.16,22.18,23012.0
2019-12-06 12:20:00,22.18,22.2,22.17,22.2,40608.0,22.18,22.2,22.17,22.2,40608.0
2019-12-06 12:25:00,22.2,22.22,22.2,22.22,15124.0,22.2,22.22,22.2,22.22,15124.0
2019-12-06 12:30:00,22.22,22.22,22.18,22.2,46568.0,22.22,22.22,22.18,22.2,46568.0
2019-12-06 12:35:00,22.2,22.21,22.19,22.19,7600.0,22.2,22.21,22.19,22.19,7600.0
2019-12-06 12:40:00,22.2,22.21,22.2,22.21,22480.0,22.2,22.21,22.2,22.21,22480.0
2019-12-06 12:45:00,22.21,22.21,22.21,22.21,5920.0,22.21,22.21,22.21,22.21,5920.0
2019-12-06 12:50:00,22.21,22.21,22.19,22.19,16844.0,22.21,22.21,22.19,22.19,16844.0
2019-12-06 12:55:00,22.2,22.21,22.18,22.21,8620.0,22.2,22.21,22.18,22.21,8620.0
2019-12-06 13:00:00,22.2,22.21,22.2,22.2,20468.0,22.2,22.21,22.2,22.2,20468.0
2019-12-06 13:05:00,22.2,22.2,22.18,22.19,6600.0,22.2,22.2,22.18,22.19,6600.0
2019-12-06 13:10:00,22.19,22.19,22.18,22.18,10000.0,22.19,22.19,22.18,22.18,10000.0
2019-12-06 13:15:00,22.18,22.18,22.16,22.17,14768.0,22.18,22.18,22.16,22.17,14768.0
2019-12-06 13:20:00,22.16,22.16,22.15,22.16,22056.0,22.16,22.16,22.15,22.16,22056.0
2019-12-06 13:25:00,22.17,22.17,22.14,22.15,15428.0,22.17,22.17,22.14,22.15,15428.0
2019-12-06 13:30:00,22.15,22.15,22.14,22.14,8840.0,22.15,22.15,22.14,22.14,8840.0
2019-12-06 13:35:00,22.15,22.15,22.12,22.13,27016.0,22.15,22.15,22.12,22.13,27016.0
2019-12-06 13:40:00,22.14,22.14,22.13,22.13,4800.0,22.14,22.14,22.13,22.13,4800.0
2019-12-06 13:45:00,22.13,22.13,22.12,22.12,9400.0,22.13,22.13,22.12,22.12,9400.0
2019-12-06 13:50:00,22.11,22.11,22.09,22.1,6800.0,22.11,22.11,22.09,22.1,6800.0
2019-12-06 13:55:00,22.11,22.12,22.1,22.12,37304.0,22.11,22.12,22.1,22.12,37304.0
2019-12-06 14:00:00,22.11,22.14,22.11,22.12,22816.0,22.11,22.14,22.11,22.12,22816.0
2019-12-06 14:05:00,22.12,22.12,22.1,22.11,12200.0,22.12,22.12,22.1,22.11,12200.0
2019-12-06 14:10:00,22.11,22.13,22.11,22.12,9700.0,22.11,22.13,22.11,22.12,9700.0
2019-12-06 14:15:00,22.12,22.13,22.12,22.12,37068.0,22.12,22.13,22.12,22.12,37068.0
2019-12-06 14:20:00,22.13,22.13,22.11,22.13,23448.0,22.13,22.13,22.11,22.13,23448.0
2019-12-06 14:25:00,22.13,22.14,22.12,22.14,14512.0,22.13,22.14,22.12,22.14,14512.0
2019-12-06 14:30:00,22.14,22.14,22.11,22.11,10716.0,22.14,22.14,22.11,22.11,10716.0
2019-12-06 14:35:00,22.12,22.12,22.11,22.12,14200.0,22.12,22.12,22.11,22.12,14200.0
2019-12-06 14:40:00,22.12,22.13,22.11,22.12,11400.0,22.12,22.13,22.11,22.12,11400.0
2019-12-06 14:45:00,22.12,22.12,22.11,22.12,7800.0,22.12,22.12,22.11,22.12,7800.0
2019-12-06 14:50:00,22.12,22.12,22.11,22.11,9952.0,22.12,22.12,22.11,22.11,9952.0
2019-12-06 14:55:00,22.11,22.11,22.09,22.09,14476.0,22.11,22.11,22.09,22.09,14476.0
2019-12-06 15:00:00,22.09,22.11,22.09,22.11,8800.0,22.09,22.11,22.09,22.11,8800.0
2019-12-06 15:05:00,22.11,22.11,22.09,22.09,26884.0,22.11,22.11,22.09,22.09,26884.0
2019-12-06 15:10:00,22.09,22.11,22.09,22.1,25144.0,22.09,22.11,22.09,22.1,25144.0
2019-12-06 15:15:00,22.1,22.11,22.1,22.11,58928.0,22.1,22.11,22.1,22.11,58928.0
2019-12-06 15:20:00,22.12,22.12,22.1,22.12,25268.0,22.12,22.12,22.1,22.12,25268.0
2019-12-06 15:25:00,22.12,22.13,22.12,22.13,15852.0,22.12,22.13,22.12,22.13,15852.0
2019-12-06 15:30:00,22.13,22.13,22.12,22.12,36676.0,22.13,22.13,22.12,22.12,36676.0
2019-12-06 15:35:00,22.12,22.13,22.12,22.13,21884.0,22.12,22.13,22.12,22.13,21884.0
2019-12-06 15:40:00,22.13,22.14,22.12,22.14,119580.0,22.13,22.14,22.12,22.14,119580.0
2019-12-06 15:45:00,22.14,22.14,22.13,22.13,28816.0,22.14,22.14,22.13,22.13,28816.0
2019-12-06 15:50:00,22.13,22.14,22.1,22.13,147616.0,22.13,22.14,22.1,22.13,147616.0
2019-12-06 15:55:00,22.13,22.16,22.13,22.14,236648.0,22.13,22.16,22.13,22.14,236648.0
2019-12-09 09:30:00,22.13,22.16,22.0,22.06,58748.0,22.13,22.16,22.0,22.06,58748.0
2019-12-09 09:35:00,22.06,22.12,22.05,22.07,52252.0,22.06,22.12,22.05,22.07,52252.0
2019-12-09 09:40:00,22.06,22.09,22.03,22.03,289232.0,22.06,22.09,22.03,22.03,289232.0
2019-12-09 09:45:00,22.04,22.04,21.98,21.98,48784.0,22.04,22.04,21.98,21.98,48784.0
2019-12-09 09:50:00,21.99,21.99,21.93,21.94,225544.0,21.99,21.99,21.93,21.94,225544.0
2019-12-09 09:55:00,21.93,21.95,21.92,21.94,18448.0,21.93,21.95,21.92,21.94,18448.0
2019-12-09 10:00:00,21.95,21.95,21.91,21.93,51020.0,21.95,21.95,21.91,21.93,51020.0
2019-12-09 10:05:00,21.93,21.93,21.85,21.86,72072.0,21.93,21.93,21.85,21.86,72072.0
2019-12-09 10:10:00,21.85,21.86,21.82,21.82,87592.0,21.85,21.86,21.82,21.82,87592.0
2019-12-09 10:15:00,21.83,21.87,21.82,21.85,519476.0,21.83,21.87,21.82,21.85,519476.0
2019-12-09 10:20:00,21.84,21.9,21.83,21.89,193192.0,21.84,21.9,21.83,21.89,193192.0
2019-12-09 10:25:00,21.9,22.0,21.88,22.0,334232.0,21.9,22.0,21.88,22.0,334232.0
2019-12-09 10:30:00,22.01,22.07,22.0,22.02,107200.0,22.01,22.07,22.0,22.02,107200.0
2019-12-09 10:35:00,22.02,22.1,22.01,22.03,158288.0,22.02,22.1,22.01,22.03,158288.0
2019-12-09 10:40:00,22.03,22.1,22.03,22.1,120744.0,22.03,22.1,22.03,22.1,120744.0
2019-12-09 10:45:00,22.1,22.14,22.1,22.11,106340.0,22.1,22.14,22.1,22.11,106340.0
2019-12-09 10:50:00,22.11,22.12,22.09,22.11,79504.0,22.11,22.12,22.09,22.11,79504.0
2019-12-09 10:55:00,22.11,22.17,22.09,22.16,79556.0,22.11,22.17,22.09,22.16,79556.0
2019-12-09 11:00:00,22.16,22.16,22.09,22.1,68100.0,22.16,22.16,22.09,22.1,68100.0
2019-12-09 11:05:00,22.1,22.1,22.04,22.05,27864.0,22.1,22.1,22.04,22.05,27864.0
2019-12-09 11:10:00,22.05,22.05,21.99,22.0,29320.0,22.05,22.05,21.99,22.0,29320.0
2019-12-09 11:15:00,21.98,22.03,21.98,22.01,52028.0,21.98,22.03,21.98,22.01,52028.0
2019-12-09 11:20:00,22.01,22.07,22.0,22.06,82388.0,22.01,22.07,22.0,22.06,82388.0
2019-12-09 11:25:00,22.06,22.1,22.06,22.1,28520.0,22.06,22.1,22.06,22.1,28520.0
2019-12-09 11:30:00,22.1,22.1,22.07,22.08,17744.0,22.1,22.1,22.07,22.08,17744.0
2019-12-09 11:35:00,22.09,22.09,22.06,22.07,28220.0,22.09,22.09,22.06,22.07,28220.0
2019-12-09 11:40:00,22.07,22.11,22.06,22.1,43528.0,22.07,22.11,22.06,22.1,43528.0
2019-12-09 11:45:00,22.1,22.11,22.09,22.11,27028.0,22.1,22.11,22.09,22.11,27028.0
2019-12-09 11:50:00,22.11,22.11,22.09,22.09,12312.0,22.11,22.11,22.09,22.09,12312.0
2019-12-09 11:55:00,22.09,22.1,22.08,22.1,17396.0,22.09,22.1,22.08,22.1,17396.0
2019-12-09 12:00:00,22.09,22.1,22.08,22.08,17600.0,22.09,22.1,22.08,22.08,17600.0
2019-12-09 12:05:00,22.07,22.09,22.07,22.09,17600.0,22.07,22.09,22.07,22.09,17600.0
2019-12-09 12:10:00,22.09,22.11,22.09,22.11,14792.0,22.09,22.11,22.09,22.11,14792.0
2019-12-09 12:15:00,22.11,22.13,22.1,22.11,14500.0,22.11,22.13,22.1,22.11,14500.0
2019-12-09 12:20:00,22.11,22.12,22.1,22.11,18600.0,22.11,22.12,22.1,22.11,18600.0
2019-12-09 12:25:00,22.11,22.11,22.09,22.09,13420.0,22.11,22.11,22.09,22.09,13420.0
2019-12-09 12:30:00,22.08,22.09,22.07,22.07,26964.0,22.08,22.09,22.07,22.07,26964.0
2019-12-09 12:35:00,22.07,22.09,22.07,22.08,36024.0,22.07,22.09,22.07,22.08,36024.0
2019-12-09 12:40:00,22.08,22.09,22.07,22.08,52916.0,22.08,22.09,22.07,22.08,52916.0
2019-12-09 12:45:00,22.08,22.09,22.05,22.05,76636.0,22.08,22.09,22.05,22.05,76636.0
2019-12-09 12:50:00,22.05,22.06,22.03,22.04,27836.0,22.05,22.06,22.03,22.04,27836.0
2019-12-09 12:55:00,22.04,22.04,22.02,22.04,14416.0,22.04,22.04,22.02,22.04,14416.0
2019-12-09 13:00:00,22.04,22.04,22.01,22.01,54708.0,22.04,22.04,22.01,22.01,54708.0
2019-12-09 13:05:00,22.01,22.01,21.99,21.99,32008.0,22.01,22.01,21.99,21.99,32008.0
2019-12-09 13:10:00,21.99,21.99,21.96,21.96,16460.0,21.99,21.99,21.96,21.96,16460.0
2019-12-09 13:15:00,21.96,21.97,21.95,21.95,22928.0,21.96,21.97,21.95,21.95,22928.0
2019-12-09 13:20:00,21.95,21.96,21.95,21.95,26216.0,21.95,21.96,21.95,21.95,26216.0
2019-12-09 13:25:00,21.96,21.96,21.95,21.96,31740.0,21.96,21.96,21.95,21.96,31740.0
2019-12-09 13:30:00,21.96,21.99,21.95,21.98,41264.0,21.96,21.99,21.95,21.98,41264.0
2019-12-09 13:35:00,21.98,21.99,21.97,21.98,29732.0,21.98,21.99,21.97,21.98,29732.0
2019-12-09 13:40:00,21.97,21.99,21.96,21.99,24876.0,21.97,21.99,21.96,21.99,24876.0
2019-12-09 13:45:00,21.99,21.99,21.97,21.97,20756.0,21.99,21.99,21.97,21.97,20756.0
2019-12-09 13:50:00,21.97,21.98,21.96,21.97,27672.0,21.97,21.98,21.96,21.97,27672.0
2019-12-09 13:55:00,21.97,21.98,21.96,21.96,19284.0,21.97,21.98,21.96,21.96,19284.0
2019-12-09 14:00:00,21.96,22.0,21.96,21.99,25556.0,21.96,22.0,21.96,21.99,25556.0
2019-12-09 14:05:00,21.99,22.0,21.98,21.99,23372.0,21.99,22.0,21.98,21.99,23372.0
2019-12-09 14:10:00,21.99,22.0,21.98,21.99,36060.0,21.99,22.0,21.98,21.99,36060.0
2019-12-09 14:15:00,21.99,22.0,21.98,21.99,22836.0,21.99,22.0,21.98,21.99,22836.0
2019-12-09 14:20:00,21.99,21.99,21.99,21.99,25252.0,21.99,21.99,21.99,21.99,25252.0
2019-12-09 14:25:00,22.0,22.0,21.97,21.98,66648.0,22.0,22.0,21.97,21.98,66648.0
2019-12-09 14:30:00,21.98,22.01,21.97,22.01,16640.0,21.98,22.01,21.97,22.01,16640.0
2019-12-09 14:35:00,22.01,22.01,22.0,22.0,20828.0,22.01,22.01,22.0,22.0,20828.0
2019-12-09 14:40:00,22.0,22.01,22.0,22.01,29312.0,22.0,22.01,22.0,22.01,29312.0
2019-12-09 14:45:00,22.01,22.04,22.01,22.04,33352.0,22.01,22.04,22.01,22.04,33352.0
2019-12-09 14:50:00,22.04,22.05,22.02,22.03,21944.0,22.04,22.05,22.02,22.03,21944.0
2019-12-09 14:55:00,22.03,22.03,22.02,22.02,19568.0,22.03,22.03,22.02,22.02,19568.0
2019-12-09 15:00:00,22.02,22.04,22.02,22.03,29356.0,22.02,22.04,22.02,22.03,29356.0
2019-12-09 15:05:00,22.04,22.06,22.03,22.06,35208.0,22.04,22.06,22.03,22.06,35208.0
2019-12-09 15:10:00,22.06,22.06,22.04,22.06,40972.0,22.06,22.06,22.04,22.06,40972.0
2019-12-09 15:15:00,22.05,22.06,22.04,22.05,33556.0,22.05,22.06,22.04,22.05,33556.0
2019-12-09 15:20:00,22.06,22.06,22.05,22.06,25392.0,22.06,22.06,22.05,22.06,25392.0
2019-12-09 15:25:00,22.05,22.08,22.05,22.08,36400.0,22.05,22.08,22.05,22.08,36400.0
2019-12-09 15:30:00,22.08,22.09,22.05,22.06,56256.0,22.08,22.09,22.05,22.06,56256.0
2019-12-09 15:35:00,22.06,22.06,22.03,22.04,61896.0,22.06,22.06,22.03,22.04,61896.0
2019-12-09 15:40:00,22.04,22.04,22.02,22.02,39744.0,22.04,22.04,22.02,22.02,39744.0
2019-12-09 15:45:00,22.02,22.02,22.0,22.02,71468.0,22.02,22.02,22.0,22.02,71468.0
2019-12-09 15:50:00,22.02,22.04,22.02,22.04,129052.0,22.02,22.04,22.02,22.04,129052.0
2019-12-09 15:55:00,22.05,22.07,22.04,22.05,298656.0,22.05,22.07,22.04,22.05,298656.0
2019-12-10 09:30:00,22.02,22.1,22.02,22.04,58216.0,22.02,22.1,22.02,22.04,58216.0
2019-12-10 09:35:00,22.06,22.08,22.01,22.02,30092.0,22.06,22.08,22.01,22.02,30092.0
2019-12-10 09:40:00,22.04,22.08,22.02,22.05,19580.0,22.04,22.08,22.02,22.05,19580.0
2019-12-10 09:45:00,22.07,22.08,22.03,22.04,22992.0,22.07,22.08,22.03,22.04,22992.0
2019-12-10 09:50:00,22.04,22.07,22.04,22.07,38500.0,22.04,22.07,22.04,22.07,38500.0
2019-12-10 09:55:00,22.07,22.08,22.06,22.07,24652.0,22.07,22.08,22.06,22.07,24652.0
2019-12-10 10:00:00,22.08,22.08,22.07,22.07,31524.0,22.08,22.08,22.07,22.07,31524.0
2019-12-10 10:05:00,22.07,22.08,22.06,22.07,48764.0,22.07,22.08,22.06,22.07,48764.0
2019-12-10 10:10:00,22.07,22.08,22.05,22.06,23844.0,22.07,22.08,22.05,22.06,23844.0
2019-12-10 10:15:00,22.06,22.06,22.0,22.01,26616.0,22.06,22.06,22.0,22.01,26616.0
2019-12-10 10:20:00,22.0,22.03,21.99,22.01,18532.0,22.0,22.03,21.99,22.01,18532.0
2019-12-10 10:25:00,22.02,22.05,22.02,22.03,23916.0,22.02,22.05,22.02,22.03,23916.0
2019-12-10 10:30:00,22.02,22.03,22.0,22.0,14908.0,22.02,22.03,22.0,22.0,14908.0
2019-12-10 10:35:00,22.0,22.01,21.99,22.0,18156.0,22.0,22.01,21.99,22.0,18156.0
2019-12-10 10:40:00,22.0,22.01,21.98,21.99,31180.0,22.0,22.01,21.98,21.99,31180.0
2019-12-10 10:45:00,21.99,21.99,21.97,21.99,30200.0,21.99,21.99,21.97,21.99,30200.0
2019-12-10 10:50:00,21.98,21.99,21.97,21.98,30488.0,21.98,21.99,21.97,21.98,30488.0
2019-12-10 10:55:00,21.98,22.02,21.98,22.01,35532.0,21.98,22.02,21.98,22.01,35532.0
2019-12-10 11:00:00,22.02,22.03,21.99,22.0,54264.0,22.02,22.03,21.99,22.0,54264.0
2019-12-10 11:05:00,22.02,22.05,22.01,22.04,48340.0,22.02,22.05,22.01,22.04,48340.0
2019-12-10 11:10:00,22.05,22.07,22.0,22.01,36568.0,22.05,22.07,22.0,22.01,36568.0
2019-12-10 11:15:00,22.01,22.03,21.99,22.0,36564.0,22.01,22.03,21.99,22.0,36564.0
2019-12-10 11:20:00,22.0,22.02,22.0,22.01,13568.0,22.0,22.02,22.0,22.01,13568.0
2019-12-10 11:25:00,22.01,22.03,22.0,22.03,10844.0,22.01,22.03,22.0,22.03,10844.0
2019-12-10 11:30:00,22.03,22.04,22.0,22.0,16452.0,22.03,22.04,22.0,22.0,16452.0
2019-12-10 11:35:00,22.0,22.02,22.0,22.01,31144.0,22.0,22.02,22.0,22.01,31144.0
2019-12-10 11:40:00,22.01,22.03,22.01,22.03,12508.0,22.01,22.03,22.01,22.03,12508.0
2019-12-10 11:45:00,22.02,22.05,22.02,22.04,19676.0,22.02,22.05,22.02,22.04,19676.0
2019-12-10 11:50:00,22.04,22.04,22.02,22.03,35032.0,22.04,22.04,22.02,22.03,35032.0
2019-12-10 11:55:00,22.03,22.03,22.01,22.03,25176.0,22.03,22.03,22.01,22.03,25176.0
2019-12-10 12:00:00,22.03,22.03,22.01,22.03,25416.0,22.03,22.03,22.01,22.03,25416.0
2019-12-10 12:05:00,22.03,22.03,22.0,22.0,57784.0,22.03,22.03,22.0,22.0,57784.0
2019-12-10 12:10:00,22.01,22.03,22.01,22.03,14500.0,22.01,22.03,22.01,22.03,14500.0
2019-12-10 12:15:00,22.03,22.03,22.02,22.02,40704.0,22.03,22.03,22.02,22.02,40704.0
2019-12-10 12:20:00,22.03,22.03,22.02,22.03,39236.0,22.03,22.03,22.02,22.03,39236.0
2019-12-10 12:25:00,22.03,22.03,22.02,22.02,14628.0,22.03,22.03,22.02,22.02,14628.0
2019-12-10 12:30:00,22.02,22.03,22.01,22.03,22640.0,22.02,22.03,22.01,22.03,22640.0
2019-12-10 12:35:00,22.03,22.06,22.03,22.04,15952.0,22.03,22.06,22.03,22.04,15952.0
2019-12-10 12:40:00,22.05,22.07,22.04,22.06,15164.0,22.05,22.07,22.04,22.06,15164.0
2019-12-10 12:45:00,22.06,22.07,22.05,22.06,12492.0,22.06,22.07,22.05,22.06,12492.0
2019-12-10 12:50:00,22.06,22.07,22.06,22.06,18540.0,22.06,22.07,22.06,22.06,18540.0
2019-12-10 12:55:00,22.06,22.08,22.05,22.07,15672.0,22.06,22.08,22.05,22.07,15672.0
2019-12-10 13:00:00,22.07,22.08,22.07,22.07,20628.0,22.07,22.08,22.07,22.07,20628.0
2019-12-10 13:05:00,22.07,22.09,22.06,22.09,18612.0,22.07,22.09,22.06,22.09,18612.0
2019-12-10 13:10:00,22.08,22.12,22.08,22.11,33780.0,22.08,22.12,22.08,22.11,33780.0
2019-12-10 13:15:00,22.11,22.14,22.11,22.14,25292.0,22.11,22.14,22.11,22.14,25292.0
2019-12-10 13:20:00,22.14,22.16,22.14,22.15,29936.0,22.14,22.16,22.14,22.15,29936.0
2019-12-10 13:25:00,22.16,22.18,22.16,22.16,31172.0,22.16,22.18,22.16,22.16,31172.0
2019-12-10 13:30:00,22.16,22.18,22.15,22.17,44508.0,22.16,22.18,22.15,22.17,44508.0
2019-12-10 13:35:00,22.17,22.17,22.15,22.16,23104.0,22.17,22.17,22.15,22.16,23104.0
2019-12-10 13:40:00,22.16,22.18,22.16,22.17,36580.0,22.16,22.18,22.16,22.17,36580.0
2019-12-10 13:45:00,22.17,22.18,22.16,22.17,41580.0,22.17,22.18,22.16,22.17,41580.0
2019-12-10 13:50:00,22.17,22.17,22.12,22.12,28820.0,22.17,22.17,22.12,22.12,28820.0
2019-12-10 13:55:00,22.12,22.15,22.12,22.14,23344.0,22.12,22.15,22.12,22.14,23344.0
2019-12-10 14:00:00,22.14,22.14,22.11,22.11,23724.0,22.14,22.14,22.11,22.11,23724.0
2019-12-10 14:05:00,22.11,22.13,22.11,22.11,25732.0,22.11,22.13,22.11,22.11,25732.0
2019-12-10 14:10:00,22.11,22.11,22.09,22.09,25800.0,22.11,22.11,22.09,22.09,25800.0
2019-12-10 14:15:00,22.09,22.09,22.06,22.06,19080.0,22.09,22.09,22.06,22.06,19080.0
2019-12-10 14:20:00,22.06,22.07,22.05,22.06,30816.0,22.06,22.07,22.05,22.06,30816.0
2019-12-10 14:25:00,22.06,22.06,22.05,22.06,29664.0,22.06,22.06,22.05,22.06,29664.0
2019-12-10 14:30:00,22.06,22.08,22.06,22.08,32768.0,22.06,22.08,22.06,22.08,32768.0
2019-12-10 14:35:00,22.08,22.08,22.05,22.05,80896.0,22.08,22.08,22.05,22.05,80896.0
2019-12-10 14:40:00,22.05,22.05,22.04,22.04,16584.0,22.05,22.05,22.04,22.04,16584.0
2019-12-10 14:45:00,22.04,22.06,22.04,22.05,27172.0,22.04,22.06,22.04,22.05,27172.0
2019-12-10 14:50:00,22.05,22.07,22.05,22.06,24408.0,22.05,22.07,22.05,22.06,24408.0
2019-12-10 14:55:00,22.06,22.07,22.05,22.05,16956.0,22.06,22.07,22.05,22.05,16956.0
2019-12-10 15:00:00,22.05,22.05,22.02,22.02,32932.0,22.05,22.05,22.02,22.02,32932.0
2019-12-10 15:05:00,22.02,22.03,22.01,22.03,29588.0,22.02,22.03,22.01,22.03,29588.0
2019-12-10 15:10:00,22.02,22.06,22.02,22.04,50680.0,22.02,22.06,22.02,22.04,50680.0
2019-12-10 15:15:00,22.04,22.05,22.03,22.04,34164.0,22.04,22.05,22.03,22.04,34164.0
2019-12-10 15:20:00,22.04,22.04,22.03,22.04,27876.0,22.04,22.04,22.03,22.04,27876.0
2019-12-10 15:25:00,22.04,22.06,22.04,22.05,28780.0,22.04,22.06,22.04,22.05,28780.0
2019-12-10 15:30:00,22.05,22.05,22.0,22.0,61928.0,22.05,22.05,22.0,22.0,61928.0
2019-12-10 15:35:00,22.0,22.04,22.0,22.04,34164.0,22.0,22.04,22.0,22.04,34164.0
2019-12-10 15:40:00,22.04,22.06,22.03,22.06,60416.0,22.04,22.06,22.03,22.06,60416.0
2019-12-10 15:45:00,22.06,22.08,22.05,22.08,105056.0,22.06,22.08,22.05,22.08,105056.0
2019-12-10 15:50:00,22.09,22.11,22.05,22.1,447244.0,22.09,22.11,22.05,22.1,447244.0
2019-12-10 15:55:00,22.1,22.12,22.08,22.1,265784.0,22.1,22.12,22.08,22.1,265784.0
2019-12-11 09:30:00,22.17,22.2,22.1,22.1,97452.0,22.17,22.2,22.1,22.1,97452.0
2019-12-11 09:35:00,22.12,22.14,22.11,22.12,4080.0,22.12,22.14,22.11,22.12,4080.0
2019-12-11 09:40:00,22.12,22.13,22.09,22.09,10484.0,22.12,22.13,22.09,22.09,10484.0
2019-12-11 09:45:00,22.11,22.11,22.07,22.11,52600.0,22.11,22.11,22.07,22.11,52600.0
2019-12-11 09:50:00,22.11,22.14,22.09,22.1,12084.0,22.11,22.14,22.09,22.1,12084.0
2019-12-11 09:55:00,22.1,22.12,22.06,22.11,51848.0,22.1,22.12,22.06,22.11,51848.0
2019-12-11 10:00:00,22.11,22.13,22.1,22.1,33800.0,22.11,22.13,22.1,22.1,33800.0
2019-12-11 10:05:00,22.11,22.11,22.05,22.06,58284.0,22.11,22.11,22.05,22.06,58284.0
2019-12-11 10:10:00,22.07,22.09,22.06,22.08,43920.0,22.07,22.09,22.06,22.08,43920.0
2019-12-11 10:15:00,22.08,22.08,22.06,22.07,17600.0,22.08,22.08,22.06,22.07,17600.0
2019-12-11 10:20:00,22.07,22.08,22.04,22.08,32696.0,22.07,22.08,22.04,22.08,32696.0
2019-12-11 10:25:00,22.08,22.09,22.03,22.03,21196.0,22.08,22.09,22.03,22.03,21196.0
2019-12-11 10:30:00,22.04,22.12,22.04,22.12,23596.0,22.04,22.12,22.04,22.12,23596.0
2019-12-11 10:35:00,22.12,22.12,22.08,22.09,12912.0,22.12,22.12,22.08,22.09,12912.0
2019-12-11 10:40:00,22.1,22.1,22.09,22.1,13224.0,22.1,22.1,22.09,22.1,13224.0
2019-12-11 10:45:00,22.1,22.1,22.07,22.08,23512.0,22.1,22.1,22.07,22.08,23512.0
2019-12-11 10:50:00,22.08,22.08,22.04,22.07,10924.0,22.08,22.08,22.04,22.07,10924.0
2019-12-11 10:55:00,22.07,22.08,22.05,22.05,158104.0,22.07,22.08,22.05,22.05,158104.0
2019-12-11 11:00:00,22.05,22.06,22.04,22.06,20400.0,22.05,22.06,22.04,22.06,20400.0
2019-12-11 11:05:00,22.06,22.06,22.05,22.06,18848.0,22.06,22.06,22.05,22.06,18848.0
2019-12-11 11:10:00,22.06,22.09,22.06,22.09,19736.0,22.06,22.09,22.06,22.09,19736.0
2019-12-11 11:15:00,22.09,22.09,22.07,22.08,18892.0,22.09,22.09,22.07,22.08,18892.0
2019-12-11 11:20:00,22.08,22.08,22.07,22.08,21200.0,22.08,22.08,22.07,22.08,21200.0
2019-12-11 11:25:00,22.08,22.1,22.07,22.08,18024.0,22.08,22.1,22.07,22.08,18024.0
2019-12-11 11:30:00,22.08,22.08,22.06,22.06,8004.0,22.08,22.08,22.06,22.06,8004.0
2019-12-11 11:35:00,22.06,22.07,22.05,22.07,17200.0,22.06,22.07,22.05,22.07,17200.0
2019-12-11 11:40:00,22.07,22.08,22.06,22.07,12096.0,22.07,22.08,22.06,22.07,12096.0
2019-12-11 11:45:00,22.08,22.1,22.06,22.09,391188.0,22.08,22.1,22.06,22.09,391188.0
2019-12-11 11:50:00,22.09,22.1,22.07,22.09,242936.0,22.09,22.1,22.07,22.09,242936.0
2019-12-11 11:55:00,22.09,22.1,22.07,22.07,58536.0,22.09,22.1,22.07,22.07,58536.0
2019-12-11 12:00:00,22.07,22.1,22.07,22.08,43368.0,22.07,22.1,22.07,22.08,43368.0
2019-12-11 12:05:00,22.08,22.09,22.07,22.07,27740.0,22.08,22.09,22.07,22.07,27740.0
2019-12-11 12:10:00,22.07,22.07,22.06,22.06,14900.0,22.07,22.07,22.06,22.06,14900.0
2019-12-11 12:15:00,22.06,22.07,22.06,22.07,17688.0,22.06,22.07,22.06,22.07,17688.0
2019-12-11 12:20:00,22.07,22.09,22.06,22.07,445532.0,22.07,22.09,22.06,22.07,445532.0
2019-12-11 12:25:00,22.07,22.08,22.06,22.07,24128.0,22.07,22.08,22.06,22.07,24128.0
2019-12-11 12:30:00,22.07,22.08,22.07,22.08,18048.0,22.07,22.08,22.07,22.08,18048.0
2019-12-11 12:35:00,22.07,22.07,22.05,22.06,9700.0,22.07,22.07,22.05,22.06,9700.0
2019-12-11 12:40:00,22.06,22.06,22.03,22.03,11236.0,22.06,22.06,22.03,22.03,11236.0
2019-12-11 12:45:00,22.03,22.03,22.02,22.03,12008.0,22.03,22.03,22.02,22.03,12008.0
2019-12-11 12:50:00,22.03,22.03,22.0,22.01,9600.0,22.03,22.03,22.0,22.01,9600.0
2019-12-11 12:55:00,22.01,22.02,22.0,22.02,16616.0,22.01,22.02,22.0,22.02,16616.0
2019-12-11 13:00:00,22.02,22.03,22.01,22.03,10800.0,22.02,22.03,22.01,22.03,10800.0
2019-12-11 13:05:00,22.03,22.03,22.02,22.03,8400.0,22.03,22.03,22.02,22.03,8400.0
2019-12-11 13:10:00,22.03,22.05,22.03,22.05,12116.0,22.03,22.05,22.03,22.05,12116.0
2019-12-11 13:15:00,22.05,22.06,22.05,22.06,9980.0,22.05,22.06,22.05,22.06,9980.0
2019-12-11 13:20:00,22.06,22.07,22.06,22.06,12004.0,22.06,22.07,22.06,22.06,12004.0
2019-12-11 13:25:00,22.06,22.08,22.06,22.08,16928.0,22.06,22.08,22.06,22.08,16928.0
2019-12-11 13:30:00,22.08,22.08,22.07,22.07,11408.0,22.08,22.08,22.07,22.07,11408.0
2019-12-11 13:35:00,22.07,22.07,22.06,22.06,11200.0,22.07,22.07,22.06,22.06,11200.0
2019-12-11 13:40:00,22.06,22.08,22.06,22.06,18504.0,22.06,22.08,22.06,22.06,18504.0
2019-12-11 13:45:00,22.06,22.07,22.05,22.07,11324.0,22.06,22.07,22.05,22.07,11324.0
2019-12-11 13:50:00,22.08,22.08,22.06,22.07,15756.0,22.08,22.08,22.06,22.07,15756.0
2019-12-11 13:55:00,22.07,22.07,22.06,22.07,9788.0,22.07,22.07,22.06,22.07,9788.0
2019-12-11 14:00:00,22.07,22.08,22.06,22.08,13252.0,22.07,22.08,22.06,22.08,13252.0
2019-12-11 14:05:00,22.08,22.09,22.07,22.09,197224.0,22.08,22.09,22.07,22.09,197224.0
2019-12-11 14:10:00,22.09,22.09,22.07,22.07,14772.0,22.09,22.09,22.07,22.07,14772.0
2019-12-11 14:15:00,22.07,22.09,22.07,22.08,23044.0,22.07,22.09,22.07,22.08,23044.0
2019-12-11 14:20:00,22.09,22.09,22.06,22.08,16864.0,22.09,22.09,22.06,22.08,16864.0
2019-12-11 14:25:00,22.07,22.08,22.07,22.08,10800.0,22.07,22.08,22.07,22.08,10800.0
2019-12-11 14:30:00,22.08,22.08,22.06,22.06,41772.0,22.08,22.08,22.06,22.06,41772.0
2019-12-11 14:35:00,22.07,22.09,22.06,22.08,23080.0,22.07,22.09,22.06,22.08,23080.0
2019-12-11 14:40:00,22.08,22.1,22.07,22.07,23208.0,22.08,22.1,22.07,22.07,23208.0
2019-12-11 14:45:00,22.07,22.09,22.06,22.08,21188.0,22.07,22.09,22.06,22.08,21188.0
2019-12-11 14:50:00,22.08,22.09,22.07,22.08,32200.0,22.08,22.09,22.07,22.08,32200.0
2019-12-11 14:55:00,22.08,22.09,22.07,22.08,34652.0,22.08,22.09,22.07,22.08,34652.0
2019-12-11 15:00:00,22.08,22.08,22.07,22.07,21180.0,22.08,22.08,22.07,22.07,21180.0
2019-12-11 15:05:00,22.07,22.11,22.07,22.11,30348.0,22.07,22.11,22.07,22.11,30348.0
2019-12-11 15:10:00,22.1,22.11,22.07,22.08,21700.0,22.1,22.11,22.07,22.08,21700.0
2019-12-11 15:15:00,22.08,22.08,22.07,22.07,23428.0,22.08,22.08,22.07,22.07,23428.0
2019-12-11 15:20:00,22.08,22.1,22.08,22.09,25344.0,22.08,22.1,22.08,22.09,25344.0
2019-12-11 15:25:00,22.09,22.11,22.09,22.11,24932.0,22.09,22.11,22.09,22.11,24932.0
2019-12-11 15:30:00,22.11,22.12,22.11,22.11,45968.0,22.11,22.12,22.11,22.11,45968.0
2019-12-11 15:35:00,22.11,22.11,22.09,22.09,39544.0,22.11,22.11,22.09,22.09,39544.0
2019-12-11 15:40:00,22.09,22.09,22.08,22.09,27820.0,22.09,22.09,22.08,22.09,27820.0
2019-12-11 15:45:00,22.08,22.09,22.07,22.07,41944.0,22.08,22.09,22.07,22.07,41944.0
2019-12-11 15:50:00,22.08,22.11,22.07,22.08,122208.0,22.08,22.11,22.07,22.08,122208.0
2019-12-11 15:55:00,22.08,22.09,22.06,22.07,200652.0,22.08,22.09,22.06,22.07,200652.0
2019-12-12 09:30:00,22.07,22.09,22.03,22.07,67368.0,22.07,22.09,22.03,22.07,67368.0
2019-12-12 09:35:00,22.09,22.15,22.08,22.15,33820.0,22.09,22.15,22.08,22.15,33820.0
2019-12-12 09:40:00,22.13,22.15,22.11,22.15,18768.0,22.13,22.15,22.11,22.15,18768.0
2019-12-12 09:45:00,22.15,22.17,22.14,22.16,35000.0,22.15,22.17,22.14,22.16,35000.0
2019-12-12 09:50:00,22.16,22.2,22.15,22.18,59388.0,22.16,22.2,22.15,22.18,59388.0
2019-12-12 09:55:00,22.19,22.2,22.18,22.19,34124.0,22.19,22.2,22.18,22.19,34124.0
2019-12-12 10:00:00,22.21,22.26,22.21,22.24,72028.0,22.21,22.26,22.21,22.24,72028.0
2019-12-12 10:05:00,22.25,22.28,22.23,22.25,30424.0,22.25,22.28,22.23,22.25,30424.0
2019-12-12 10:10:00,22.25,22.28,22.24,22.28,34076.0,22.25,22.28,22.24,22.28,34076.0
2019-12-12 10:15:00,22.27,22.28,22.25,22.27,34792.0,22.27,22.28,22.25,22.27,34792.0
2019-12-12 10:20:00,22.27,22.3,22.26,22.29,16220.0,22.27,22.3,22.26,22.29,16220.0
2019-12-12 10:25:00,22.3,22.32,22.29,22.31,19956.0,22.3,22.32,22.29,22.31,19956.0
2019-12-12 10:30:00,22.31,22.32,22.28,22.31,17172.0,22.31,22.32,22.28,22.31,17172.0
2019-12-12 10:35:00,22.31,22.32,22.27,22.29,33108.0,22.31,22.32,22.27,22.29,33108.0
2019-12-12 10:40:00,22.29,22.29,22.26,22.26,21116.0,22.29,22.29,22.26,22.26,21116.0
2019-12-12 10:45:00,22.26,22.26,22.22,22.22,18672.0,22.26,22.26,22.22,22.22,18672.0
2019-12-12 10:50:00,22.22,22.24,22.22,22.23,19724.0,22.22,22.24,22.22,22.23,19724.0
2019-12-12 10:55:00,22.24,22.25,22.21,22.22,28848.0,22.24,22.25,22.21,22.22,28848.0
2019-12-12 11:00:00,22.22,22.22,22.2,22.21,10340.0,22.22,22.22,22.2,22.21,10340.0
2019-12-12 11:05:00,22.21,22.23,22.21,22.21,27716.0,22.21,22.23,22.21,22.21,27716.0
2019-12-12 11:10:00,22.21,22.22,22.18,22.21,32696.0,22.21,22.22,22.18,22.21,32696.0
2019-12-12 11:15:00,22.22,22.24,22.2,22.23,29560.0,22.22,22.24,22.2,22.23,29560.0
2019-12-12 11:20:00,22.22,22.23,22.17,22.17,39756.0,22.22,22.23,22.17,22.17,39756.0
2019-12-12 11:25:00,22.18,22.18,22.16,22.18,24556.0,22.18,22.18,22.16,22.18,24556.0
2019-12-12 11:30:00,22.17,22.18,22.17,22.17,14596.0,22.17,22.18,22.17,22.17,14596.0
2019-12-12 11:35:00,22.17,22.19,22.16,22.18,25384.0,22.17,22.19,22.16,22.18,25384.0
2019-12-12 11:40:00,22.16,22.18,22.15,22.18,15744.0,22.16,22.18,22.15,22.18,15744.0
2019-12-12 11:45:00,22.17,22.18,22.16,22.18,24904.0,22.17,22.18,22.16,22.18,24904.0
2019-12-12 11:50:00,22.17,22.17,22.14,22.14,22908.0,22.17,22.17,22.14,22.14,22908.0
2019-12-12 11:55:00,22.13,22.17,22.11,22.15,26784.0,22.13,22.17,22.11,22.15,26784.0
2019-12-12 12:00:00,22.15,22.15,22.12,22.12,44568.0,22.15,22.15,22.12,22.12,44568.0
2019-12-12 12:05:00,22.13,22.14,22.12,22.14,28400.0,22.13,22.14,22.12,22.14,28400.0
2019-12-12 12:10:00,22.15,22.15,22.11,22.11,18500.0,22.15,22.15,22.11,22.11,18500.0
2019-12-12 12:15:00,22.11,22.11,22.08,22.09,18412.0,22.11,22.11,22.08,22.09,18412.0
2019-12-12 12:20:00,22.09,22.09,22.07,22.07,27440.0,22.09,22.09,22.07,22.07,27440.0
2019-12-12 12:25:00,22.07,22.08,22.06,22.08,12356.0,22.07,22.08,22.06,22.08,12356.0
2019-12-12 12:30:00,22.09,22.13,22.09,22.1,58064.0,22.09,22.13,22.09,22.1,58064.0
2019-12-12 12:35:00,22.09,22.12,22.09,22.11,8400.0,22.09,22.12,22.09,22.11,8400.0
2019-12-12 12:40:00,22.11,22.12,22.1,22.11,14316.0,22.11,22.12,22.1,22.11,14316.0
2019-12-12 12:45:00,22.11,22.13,22.11,22.11,13212.0,22.11,22.13,22.11,22.11,13212.0
2019-12-12 12:50:00,22.11,22.11,22.09,22.1,12168.0,22.11,22.11,22.09,22.1,12168.0
2019-12-12 12:55:00,22.1,22.11,22.08,22.08,9596.0,22.1,22.11,22.08,22.08,9596.0
2019-12-12 13:00:00,22.08,22.1,22.07,22.09,24020.0,22.08,22.1,22.07,22.09,24020.0
2019-12-12 13:05:00,22.1,22.11,22.09,22.09,11740.0,22.1,22.11,22.09,22.09,11740.0
2019-12-12 13:10:00,22.09,22.11,22.08,22.11,14948.0,22.09,22.11,22.08,22.11,14948.0
2019-12-12 13:15:00,22.11,22.11,22.09,22.09,9580.0,22.11,22.11,22.09,22.09,9580.0
2019-12-12 13:20:00,22.09,22.09,22.06,22.06,17896.0,22.09,22.09,22.06,22.06,17896.0
2019-12-12 13:25:00,22.06,22.07,22.05,22.07,18156.0,22.06,22.07,22.05,22.07,18156.0
2019-12-12 13:30:00,22.07,22.07,22.04,22.05,32420.0,22.07,22.07,22.04,22.05,32420.0
2019-12-12 13:35:00,22.05,22.05,22.03,22.04,19472.0,22.05,22.05,22.03,22.04,19472.0
2019-12-12 13:40:00,22.05,22.06,22.03,22.03,43832.0,22.05,22.06,22.03,22.03,43832.0
2019-12-12 13:45:00,22.04,22.05,22.03,22.05,15088.0,22.04,22.05,22.03,22.05,15088.0
2019-12-12 13:50:00,22.06,22.06,22.04,22.05,13292.0,22.06,22.06,22.04,22.05,13292.0
2019-12-12 13:55:00,22.05,22.05,22.01,22.02,31256.0,22.05,22.05,22.01,22.02,31256.0
2019-12-12 14:00:00,22.02,22.03,22.0,22.0,40440.0,22.02,22.03,22.0,22.0,40440.0
2019-12-12 14:05:00,22.0,22.01,21.99,22.01,42340.0,22.0,22.01,21.99,22.01,42340.0
2019-12-12 14:10:00,22.01,22.01,21.97,21.98,30368.0,22.01,22.01,21.97,21.98,30368.0
2019-12-12 14:15:00,21.99,21.99,21.98,21.98,50324.0,21.99,21.99,21.98,21.98,50324.0
2019-12-12 14:20:00,21.98,21.98,21.97,21.98,28524.0,21.98,21.98,21.97,21.98,28524.0
2019-12-12 14:25:00,21.98,22.0,21.98,22.0,25388.0,21.98,22.0,21.98,22.0,25388.0
2019-12-12 14:30:00,21.99,22.08,21.99,22.07,43492.0,21.99,22.08,21.99,22.07,43492.0
2019-12-12 14:35:00,22.07,22.08,22.05,22.07,18796.0,22.07,22.08,22.05,22.07,18796.0
2019-12-12 14:40:00,22.07,22.08,22.06,22.08,21344.0,22.07,22.08,22.06,22.08,21344.0
2019-12-12 14:45:00,22.08,22.08,22.05,22.05,17308.0,22.08,22.08,22.05,22.05,17308.0
2019-12-12 14:50:00,22.06,22.08,22.04,22.08,14924.0,22.06,22.08,22.04,22.08,14924.0
2019-12-12 14:55:00,22.08,22.09,22.07,22.09,15760.0,22.08,22.09,22.07,22.09,15760.0
2019-12-12 15:00:00,22.09,22.1,22.08,22.09,15712.0,22.09,22.1,22.08,22.09,15712.0
2019-12-12 15:05:00,22.09,22.11,22.09,22.1,19588.0,22.09,22.11,22.09,22.1,19588.0
2019-12-12 15:10:00,22.09,22.09,22.07,22.07,17528.0,22.09,22.09,22.07,22.07,17528.0
2019-12-12 15:15:00,22.07,22.09,22.07,22.08,29540.0,22.07,22.09,22.07,22.08,29540.0
2019-12-12 15:20:00,22.08,22.08,22.07,22.07,24116.0,22.08,22.08,22.07,22.07,24116.0
2019-12-12 15:25:00,22.07,22.1,22.07,22.09,33856.0,22.07,22.1,22.07,22.09,33856.0
2019-12-12 15:30:00,22.09,22.1,22.09,22.09,39520.0,22.09,22.1,22.09,22.09,39520.0
2019-12-12 15:35:00,22.09,22.11,22.08,22.1,45280.0,22.09,22.11,22.08,22.1,45280.0
2019-12-12 15:40:00,22.1,22.11,22.1,22.1,69112.0,22.1,22.11,22.1,22.1,69112.0
2019-12-12 15:45:00,22.1,22.14,22.1,22.13,71144.0,22.1,22.14,22.1,22.13,71144.0
2019-12-12 15:50:00,22.13,22.14,22.11,22.12,168436.0,22.13,22.14,22.11,22.12,168436.0
2019-12-12 15:55:00,22.12,22.13,22.11,22.11,199040.0,22.12,22.13,22.11,22.11,199040.0
2019-12-13 09:30:00,22.06,22.16,22.06,22.12,82972.0,22.06,22.16,22.06,22.12,82972.0
2019-12-13 09:35:00,22.14,22.22,22.14,22.17,30660.0,22.14,22.22,22.14,22.17,30660.0
2019-12-13 09:40:00,22.16,22.25,22.15,22.22,73332.0,22.16,22.25,22.15,22.22,73332.0
2019-12-13 09:45:00,22.24,22.24,22.2,22.2,37040.0,22.24,22.24,22.2,22.2,37040.0
2019-12-13 09:50:00,22.2,22.22,22.19,22.2,40864.0,22.2,22.22,22.19,22.2,40864.0
2019-12-13 09:55:00,22.23,22.23,22.17,22.18,58788.0,22.23,22.23,22.17,22.18,58788.0
2019-12-13 10:00:00,22.18,22.25,22.18,22.2,73500.0,22.18,22.25,22.18,22.2,73500.0
2019-12-13 10:05:00,22.19,22.2,22.16,22.2,30356.0,22.19,22.2,22.16,22.2,30356.0
2019-12-13 10:10:00,22.19,22.2,22.15,22.17,42856.0,22.19,22.2,22.15,22.17,42856.0
2019-12-13 10:15:00,22.17,22.21,22.16,22.2,104368.0,22.17,22.21,22.16,22.2,104368.0
2019-12-13 10:20:00,22.21,22.22,22.18,22.18,34100.0,22.21,22.22,22.18,22.18,34100.0
2019-12-13 10:25:00,22.18,22.21,22.17,22.2,38948.0,22.18,22.21,22.17,22.2,38948.0
2019-12-13 10:30:00,22.19,22.19,22.16,22.19,17700.0,22.19,22.19,22.16,22.19,17700.0
2019-12-13 10:35:00,22.18,22.19,22.16,22.18,15624.0,22.18,22.19,22.16,22.18,15624.0
2019-12-13 10:40:00,22.18,22.23,22.18,22.2,22436.0,22.18,22.23,22.18,22.2,22436.0
2019-12-13 10:45:00,22.2,22.23,22.18,22.18,34436.0,22.2,22.23,22.18,22.18,34436.0
2019-12-13 10:50:00,22.2,22.2,22.18,22.18,28240.0,22.2,22.2,22.18,22.18,28240.0
2019-12-13 10:55:00,22.18,22.19,22.14,22.17,35040.0,22.18,22.19,22.14,22.17,35040.0
2019-12-13 11:00:00,22.17,22.17,22.15,22.16,24600.0,22.17,22.17,22.15,22.16,24600.0
2019-12-13 11:05:00,22.16,22.18,22.14,22.17,26820.0,22.16,22.18,22.14,22.17,26820.0
2019-12-13 11:10:00,22.17,22.19,22.16,22.18,18532.0,22.17,22.19,22.16,22.18,18532.0
2019-12-13 11:15:00,22.17,22.17,22.15,22.15,34632.0,22.17,22.17,22.15,22.15,34632.0
2019-12-13 11:20:00,22.14,22.15,22.13,22.13,31592.0,22.14,22.15,22.13,22.13,31592.0
2019-12-13 11:25:00,22.14,22.15,22.12,22.13,26600.0,22.14,22.15,22.12,22.13,26600.0
2019-12-13 11:30:00,22.13,22.13,22.11,22.12,18696.0,22.13,22.13,22.11,22.12,18696.0
2019-12-13 11:35:00,22.12,22.16,22.12,22.14,65804.0,22.12,22.16,22.12,22.14,65804.0
2019-12-13 11:40:00,22.14,22.16,22.12,22.13,79880.0,22.14,22.16,22.12,22.13,79880.0
2019-12-13 11:45:00,22.13,22.14,22.11,22.12,30140.0,22.13,22.14,22.11,22.12,30140.0
2019-12-13 11:50:00,22.12,22.13,22.07,22.08,62608.0,22.12,22.13,22.07,22.08,62608.0
2019-12-13 11:55:00,22.09,22.1,22.08,22.08,14860.0,22.09,22.1,22.08,22.08,14860.0
2019-12-13 12:00:00,22.08,22.1,22.07,22.09,23928.0,22.08,22.1,22.07,22.09,23928.0
2019-12-13 12:05:00,22.1,22.11,22.09,22.09,25160.0,22.1,22.11,22.09,22.09,25160.0
2019-12-13 12:10:00,22.09,22.1,22.06,22.07,13988.0,22.09,22.1,22.06,22.07,13988.0
2019-12-13 12:15:00,22.06,22.06,22.04,22.04,40404.0,22.06,22.06,22.04,22.04,40404.0
2019-12-13 12:20:00,22.04,22.04,22.0,22.01,36808.0,22.04,22.04,22.0,22.01,36808.0
2019-12-13 12:25:00,22.01,22.02,21.98,21.99,20580.0,22.01,22.02,21.98,21.99,20580.0
2019-12-13 12:30:00,21.99,21.99,21.99,21.99,17540.0,21.99,21.99,21.99,21.99,17540.0
2019-12-13 12:35:00,21.99,22.0,21.98,22.0,27708.0,21.99,22.0,21.98,22.0,27708.0
2019-12-13 12:40:00,22.0,22.02,21.98,21.99,22828.0,22.0,22.02,21.98,21.99,22828.0
2019-12-13 12:45:00,21.99,22.01,21.99,22.01,15124.0,21.99,22.01,21.99,22.01,15124.0
2019-12-13 12:50:00,22.01,22.01,22.0,22.0,17668.0,22.01,22.01,22.0,22.0,17668.0
2019-12-13 12:55:00,22.01,22.04,22.01,22.04,30124.0,22.01,22.04,22.01,22.04,30124.0
2019-12-13 13:00:00,22.04,22.06,22.03,22.06,14324.0,22.04,22.06,22.03,22.06,14324.0
2019-12-13 13:05:00,22.06,22.06,22.04,22.05,15032.0,22.06,22.06,22.04,22.05,15032.0
2019-12-13 13:10:00,22.05,22.07,22.05,22.06,12476.0,22.05,22.07,22.05,22.06,12476.0
2019-12-13 13:15:00,22.06,22.06,22.05,22.06,10160.0,22.06,22.06,22.05,22.06,10160.0
2019-12-13 13:20:00,22.07,22.07,22.05,22.05,18000.0,22.07,22.07,22.05,22.05,18000.0
2019-12-13 13:25:00,22.05,22.07,22.05,22.05,37600.0,22.05,22.07,22.05,22.05,37600.0
2019-12-13 13:30:00,22.06,22.08,22.05,22.08,18212.0,22.06,22.08,22.05,22.08,18212.0
2019-12-13 13:35:00,22.08,22.09,22.07,22.08,8160.0,22.08,22.09,22.07,22.08,8160.0
2019-12-13 13:40:00,22.08,22.09,22.08,22.08,6980.0,22.08,22.09,22.08,22.08,6980.0
2019-12-13 13:45:00,22.09,22.1,22.07,22.1,9608.0,22.09,22.1,22.07,22.1,9608.0
2019-12-13 13:50:00,22.1,22.11,22.09,22.1,10252.0,22.1,22.11,22.09,22.1,10252.0
2019-12-13 13:55:00,22.11,22.13,22.1,22.13,13184.0,22.11,22.13,22.1,22.13,13184.0
2019-12-13 14:00:00,22.13,22.16,22.13,22.16,20828.0,22.13,22.16,22.13,22.16,20828.0
2019-12-13 14:05:00,22.15,22.18,22.14,22.18,12644.0,22.15,22.18,22.14,22.18,12644.0
2019-12-13 14:10:00,22.18,22.19,22.16,22.16,32260.0,22.18,22.19,22.16,22.16,32260.0
2019-12-13 14:15:00,22.16,22.16,22.14,22.15,15476.0,22.16,22.16,22.14,22.15,15476.0
2019-12-13 14:20:00,22.15,22.17,22.15,22.15,13196.0,22.15,22.17,22.15,22.15,13196.0
2019-12-13 14:25:00,22.15,22.16,22.15,22.16,20536.0,22.15,22.16,22.15,22.16,20536.0
2019-12-13 14:30:00,22.16,22.16,22.14,22.15,23332.0,22.16,22.16,22.14,22.15,23332.0
2019-12-13 14:35:00,22.15,22.15,22.13,22.15,14276.0,22.15,22.15,22.13,22.15,14276.0
2019-12-13 14:40:00,22.15,22.16,22.14,22.16,19872.0,22.15,22.16,22.14,22.16,19872.0
2019-12-13 14:45:00,22.16,22.17,22.15,22.17,23136.0,22.16,22.17,22.15,22.17,23136.0
2019-12-13 14:50:00,22.17,22.18,22.16,22.18,28148.0,22.17,22.18,22.16,22.18,28148.0
2019-12-13 14:55:00,22.18,22.22,22.17,22.18,90140.0,22.18,22.22,22.17,22.18,90140.0
2019-12-13 15:00:00,22.18,22.2,22.18,22.2,36048.0,22.18,22.2,22.18,22.2,36048.0
2019-12-13 15:05:00,22.2,22.2,22.18,22.18,27376.0,22.2,22.2,22.18,22.18,27376.0
2019-12-13 15:10:00,22.18,22.18,22.17,22.18,34684.0,22.18,22.18,22.17,22.18,34684.0
2019-12-13 15:15:00,22.18,22.18,22.17,22.17,20964.0,22.18,22.18,22.17,22.17,20964.0
2019-12-13 15:20:00,22.17,22.17,22.16,22.16,26920.0,22.17,22.17,22.16,22.16,26920.0
2019-12-13 15:25:00,22.16,22.18,22.16,22.17,30700.0,22.16,22.18,22.16,22.17,30700.0
2019-12-13 15:30:00,22.17,22.18,22.16,22.17,30884.0,22.17,22.18,22.16,22.17,30884.0
2019-12-13 15:35:00,22.16,22.16,22.15,22.16,31236.0,22.16,22.16,22.15,22.16,31236.0
2019-12-13 15:40:00,22.16,22.16,22.15,22.15,39144.0,22.16,22.16,22.15,22.15,39144.0
2019-12-13 15:45:00,22.16,22.16,22.14,22.14,51644.0,22.16,22.16,22.14,22.14,51644.0
2019-12-13 15:50:00,22.14,22.18,22.13,22.17,127048.0,22.14,22.18,22.13,22.17,127048.0
2019-12-13 15:55:00,22.16,22.17,22.15,22.16,200736.0,22.16,22.17,22.15,22.16,200736.0
2019-12-16 09:30:00,22.41,22.5,22.38,22.43,133924.0,22.41,22.5,22.38,22.43,133924.0
2019-12-16 09:35:00,22.41,22.5,22.4,22.46,78828.0,22.41,22.5,22.4,22.46,78828.0
2019-12-16 09:40:00,22.46,22.62,22.46,22.57,147524.0,22.46,22.62,22.46,22.57,147524.0
2019-12-16 09:45:00,22.59,22.6,22.49,22.49,51140.0,22.59,22.6,22.49,22.49,51140.0
2019-12-16 09:50:00,22.5,22.5,22.43,22.45,56744.0,22.5,22.5,22.43,22.45,56744.0
2019-12-16 09:55:00,22.45,22.47,22.43,22.47,39616.0,22.45,22.47,22.43,22.47,39616.0
2019-12-16 10:00:00,22.47,22.48,22.42,22.43,64420.0,22.47,22.48,22.42,22.43,64420.0
2019-12-16 10:05:00,22.42,22.45,22.4,22.45,32704.0,22.42,22.45,22.4,22.45,32704.0
2019-12-16 10:10:00,22.45,22.45,22.4,22.42,45384.0,22.45,22.45,22.4,22.42,45384.0
2019-12-16 10:15:00,22.42,22.43,22.38,22.42,24400.0,22.42,22.43,22.38,22.42,24400.0
2019-12-16 10:20:00,22.42,22.44,22.4,22.4,33176.0,22.42,22.44,22.4,22.4,33176.0
2019-12-16 10:25:00,22.4,22.42,22.4,22.4,34512.0,22.4,22.42,22.4,22.4,34512.0
2019-12-16 10:30:00,22.41,22.43,22.4,22.43,31088.0,22.41,22.43,22.4,22.43,31088.0
2019-12-16 10:35:00,22.43,22.47,22.42,22.46,37904.0,22.43,22.47,22.42,22.46,37904.0
2019-12-16 10:40:00,22.46,22.5,22.46,22.48,57408.0,22.46,22.5,22.46,22.48,57408.0
2019-12-16 10:45:00,22.47,22.48,22.45,22.46,56320.0,22.47,22.48,22.45,22.46,56320.0
2019-12-16 10:50:00,22.46,22.48,22.45,22.46,34572.0,22.46,22.48,22.45,22.46,34572.0
2019-12-16 10:55:00,22.46,22.47,22.45,22.45,59896.0,22.46,22.47,22.45,22.45,59896.0
2019-12-16 11:00:00,22.45,22.46,22.42,22.43,31384.0,22.45,22.46,22.42,22.43,31384.0
2019-12-16 11:05:00,22.42,22.43,22.41,22.41,17676.0,22.42,22.43,22.41,22.41,17676.0
2019-12-16 11:10:00,22.4,22.44,22.4,22.43,40392.0,22.4,22.44,22.4,22.43,40392.0
2019-12-16 11:15:00,22.43,22.43,22.42,22.43,34572.0,22.43,22.43,22.42,22.43,34572.0
2019-12-16 11:20:00,22.43,22.43,22.42,22.43,21128.0,22.43,22.43,22.42,22.43,21128.0
2019-12-16 11:25:00,22.43,22.46,22.43,22.45,28888.0,22.43,22.46,22.43,22.45,28888.0
2019-12-16 11:30:00,22.45,22.48,22.45,22.47,14268.0,22.45,22.48,22.45,22.47,14268.0
2019-12-16 11:35:00,22.48,22.48,22.45,22.46,31352.0,22.48,22.48,22.45,22.46,31352.0
2019-12-16 11:40:00,22.46,22.47,22.45,22.47,23928.0,22.46,22.47,22.45,22.47,23928.0
2019-12-16 11:45:00,22.47,22.48,22.47,22.48,17772.0,22.47,22.48,22.47,22.48,17772.0
2019-12-16 11:50:00,22.47,22.5,22.47,22.48,27300.0,22.47,22.5,22.47,22.48,27300.0
2019-12-16 11:55:00,22.48,22.52,22.48,22.51,43068.0,22.48,22.52,22.48,22.51,43068.0
2019-12-16 12:00:00,22.5,22.53,22.5,22.5,42532.0,22.5,22.53,22.5,22.5,42532.0
2019-12-16 12:05:00,22.5,22.5,22.48,22.49,35856.0,22.5,22.5,22.48,22.49,35856.0
2019-12-16 12:10:00,22.49,22.49,22.47,22.49,21812.0,22.49,22.49,22.47,22.49,21812.0
2019-12-16 12:15:00,22.49,22.49,22.47,22.47,20696.0,22.49,22.49,22.47,22.47,20696.0
2019-12-16 12:20:00,22.48,22.48,22.48,22.48,18852.0,22.48,22.48,22.48,22.48,18852.0
2019-12-16 12:25:00,22.48,22.5,22.48,22.5,35276.0,22.48,22.5,22.48,22.5,35276.0
2019-12-16 12:30:00,22.5,22.51,22.48,22.48,25240.0,22.5,22.51,22.48,22.48,25240.0
2019-12-16 12:35:00,22.48,22.49,22.48,22.48,28036.0,22.48,22.49,22.48,22.48,28036.0
2019-12-16 12:40:00,22.48,22.49,22.48,22.48,12724.0,22.48,22.49,22.48,22.48,12724.0
2019-12-16 12:45:00,22.48,22.49,22.48,22.49,31536.0,22.48,22.49,22.48,22.49,31536.0
2019-12-16 12:50:00,22.49,22.49,22.48,22.48,21148.0,22.49,22.49,22.48,22.48,21148.0
2019-12-16 12:55:00,22.49,22.5,22.49,22.5,31088.0,22.49,22.5,22.49,22.5,31088.0
2019-12-16 13:00:00,22.5,22.5,22.49,22.49,56896.0,22.5,22.5,22.49,22.49,56896.0
2019-12-16 13:05:00,22.49,22.5,22.49,22.49,13800.0,22.49,22.5,22.49,22.49,13800.0
2019-12-16 13:10:00,22.5,22.5,22.48,22.48,17328.0,22.5,22.5,22.48,22.48,17328.0
2019-12-16 13:15:00,22.49,22.5,22.48,22.5,32248.0,22.49,22.5,22.48,22.5,32248.0
2019-12-16 13:20:00,22.5,22.5,22.49,22.49,12000.0,22.5,22.5,22.49,22.49,12000.0
2019-12-16 13:25:00,22.49,22.5,22.49,22.5,18948.0,22.49,22.5,22.49,22.5,18948.0
2019-12-16 13:30:00,22.5,22.5,22.49,22.49,27660.0,22.5,22.5,22.49,22.49,27660.0
2019-12-16 13:35:00,22.49,22.49,22.47,22.48,17776.0,22.49,22.49,22.47,22.48,17776.0
2019-12-16 13:40:00,22.48,22.48,22.47,22.48,32428.0,22.48,22.48,22.47,22.48,32428.0
2019-12-16 13:45:00,22.48,22.5,22.48,22.5,24368.0,22.48,22.5,22.48,22.5,24368.0
2019-12-16 13:50:00,22.5,22.51,22.49,22.5,24020.0,22.5,22.51,22.49,22.5,24020.0
2019-12-16 13:55:00,22.5,22.51,22.5,22.5,56288.0,22.5,22.51,22.5,22.5,56288.0
2019-12-16 14:00:00,22.5,22.51,22.5,22.5,34192.0,22.5,22.51,22.5,22.5,34192.0
2019-12-16 14:05:00,22.5,22.5,22.49,22.5,22244.0,22.5,22.5,22.49,22.5,22244.0
2019-12-16 14:10:00,22.49,22.49,22.48,22.48,21572.0,22.49,22.49,22.48,22.48,21572.0
2019-12-16 14:15:00,22.48,22.48,22.45,22.45,20856.0,22.48,22.48,22.45,22.45,20856.0
2019-12-16 14:20:00,22.45,22.47,22.45,22.47,23468.0,22.45,22.47,22.45,22.47,23468.0
2019-12-16 14:25:00,22.47,22.47,22.46,22.46,19004.0,22.47,22.47,22.46,22.46,19004.0
2019-12-16 14:30:00,22.46,22.48,22.46,22.47,26460.0,22.46,22.48,22.46,22.47,26460.0
2019-12-16 14:35:00,22.48,22.48,22.47,22.48,27896.0,22.48,22.48,22.47,22.48,27896.0
2019-12-16 14:40:00,22.48,22.48,22.47,22.48,24688.0,22.48,22.48,22.47,22.48,24688.0
2019-12-16 14:45:00,22.48,22.5,22.48,22.49,19324.0,22.48,22.5,22.48,22.49,19324.0
2019-12-16 14:50:00,22.49,22.5,22.49,22.49,28772.0,22.49,22.5,22.49,22.49,28772.0
2019-12-16 14:55:00,22.5,22.5,22.49,22.5,31060.0,22.5,22.5,22.49,22.5,31060.0
2019-12-16 15:00:00,22.5,22.51,22.5,22.51,24080.0,22.5,22.51,22.5,22.51,24080.0
2019-12-16 15:05:00,22.5,22.54,22.5,22.54,43160.0,22.5,22.54,22.5,22.54,43160.0
2019-12-16 15:10:00,22.54,22.55,22.53,22.53,44120.0,22.54,22.55,22.53,22.53,44120.0
2019-12-16 15:15:00,22.53,22.55,22.53,22.54,40744.0,22.53,22.55,22.53,22.54,40744.0
2019-12-16 15:20:00,22.54,22.55,22.54,22.55,44288.0,22.54,22.55,22.54,22.55,44288.0
2019-12-16 15:25:00,22.55,22.57,22.54,22.55,86848.0,22.55,22.57,22.54,22.55,86848.0
2019-12-16 15:30:00,22.55,22.55,22.52,22.54,64608.0,22.55,22.55,22.52,22.54,64608.0
2019-12-16 15:35:00,22.54,22.55,22.54,22.55,40240.0,22.54,22.55,22.54,22.55,40240.0
2019-12-16 15:40:00,22.55,22.55,22.53,22.54,60272.0,22.55,22.55,22.53,22.54,60272.0
2019-12-16 15:45:00,22.54,22.56,22.52,22.56,72500.0,22.54,22.56,22.52,22.56,72500.0
2019-12-16 15:50:00,22.57,22.57,22.52,22.52,252176.0,22.57,22.57,22.52,22.52,252176.0
2019-12-16 15:55:00,22.51,22.55,22.5,22.55,556488.0,22.51,22.55,22.5,22.55,556488.0
2019-12-17 09:30:00,22.62,22.83,22.58,22.82,183412.0,22.62,22.83,22.58,22.82,183412.0
2019-12-17 09:35:00,22.82,22.9,22.69,22.69,104452.0,22.82,22.9,22.69,22.69,104452.0
2019-12-17 09:40:00,22.69,22.69,22.45,22.45,85712.0,22.69,22.69,22.45,22.45,85712.0
2019-12-17 09:45:00,22.47,22.5,22.42,22.43,59384.0,22.47,22.5,22.42,22.43,59384.0
2019-12-17 09:50:00,22.43,22.46,22.43,22.44,23200.0,22.43,22.46,22.43,22.44,23200.0
2019-12-17 09:55:00,22.44,22.45,22.41,22.42,29076.0,22.44,22.45,22.41,22.42,29076.0
2019-12-17 10:00:00,22.43,22.49,22.41,22.49,46516.0,22.43,22.49,22.41,22.49,46516.0
2019-12-17 10:05:00,22.49,22.49,22.47,22.49,61824.0,22.49,22.49,22.47,22.49,61824.0
2019-12-17 10:10:00,22.49,22.53,22.47,22.53,23912.0,22.49,22.53,22.47,22.53,23912.0
2019-12-17 10:15:00,22.52,22.52,22.44,22.46,48904.0,22.52,22.52,22.44,22.46,48904.0
2019-12-17 10:20:00,22.47,22.47,22.44,22.46,38016.0,22.47,22.47,22.44,22.46,38016.0
2019-12-17 10:25:00,22.46,22.48,22.45,22.45,28700.0,22.46,22.48,22.45,22.45,28700.0
2019-12-17 10:30:00,22.47,22.47,22.43,22.46,27424.0,22.47,22.47,22.43,22.46,27424.0
2019-12-17 10:35:00,22.46,22.49,22.46,22.48,40216.0,22.46,22.49,22.46,22.48,40216.0
2019-12-17 10:40:00,22.48,22.51,22.48,22.49,28640.0,22.48,22.51,22.48,22.49,28640.0
2019-12-17 10:45:00,22.51,22.53,22.5,22.53,10600.0,22.51,22.53,22.5,22.53,10600.0
2019-12-17 10:50:00,22.53,22.57,22.51,22.55,92756.0,22.53,22.57,22.51,22.55,92756.0
2019-12-17 10:55:00,22.55,22.55,22.53,22.54,36964.0,22.55,22.55,22.53,22.54,36964.0
2019-12-17 11:00:00,22.54,22.56,22.53,22.56,28540.0,22.54,22.56,22.53,22.56,28540.0
2019-12-17 11:05:00,22.56,22.58,22.53,22.53,39432.0,22.56,22.58,22.53,22.53,39432.0
2019-12-17 11:10:00,22.53,22.55,22.52,22.55,20500.0,22.53,22.55,22.52,22.55,20500.0
2019-12-17 11:15:00,22.55,22.57,22.55,22.56,21328.0,22.55,22.57,22.55,22.56,21328.0
2019-12-17 11:20:00,22.56,22.57,22.54,22.55,20452.0,22.56,22.57,22.54,22.55,20452.0
2019-12-17 11:25:00,22.54,22.57,22.53,22.55,59276.0,22.54,22.57,22.53,22.55,59276.0
2019-12-17 11:30:00,22.55,22.56,22.55,22.56,16732.0,22.55,22.56,22.55,22.56,16732.0
2019-12-17 11:35:00,22.57,22.58,22.55,22.55,42668.0,22.57,22.58,22.55,22.55,42668.0
2019-12-17 11:40:00,22.55,22.55,22.5,22.53,185104.0,22.55,22.55,22.5,22.53,185104.0
2019-12-17 11:45:00,22.53,22.55,22.52,22.55,16044.0,22.53,22.55,22.52,22.55,16044.0
2019-12-17 11:50:00,22.54,22.55,22.53,22.54,53820.0,22.54,22.55,22.53,22.54,53820.0
2019-12-17 11:55:00,22.54,22.59,22.53,22.59,142088.0,22.54,22.59,22.53,22.59,142088.0
2019-12-17 12:00:00,22.58,22.6,22.58,22.58,30324.0,22.58,22.6,22.58,22.58,30324.0
2019-12-17 12:05:00,22.58,22.58,22.54,22.57,28728.0,22.58,22.58,22.54,22.57,28728.0
2019-12-17 12:10:00,22.56,22.57,22.56,22.56,12452.0,22.56,22.57,22.56,22.56,12452.0
2019-12-17 12:15:00,22.56,22.58,22.56,22.57,22352.0,22.56,22.58,22.56,22.57,22352.0
2019-12-17 12:20:00,22.58,22.58,22.57,22.58,13260.0,22.58,22.58,22.57,22.58,13260.0
2019-12-17 12:25:00,22.58,22.59,22.55,22.57,38604.0,22.58,22.59,22.55,22.57,38604.0
2019-12-17 12:30:00,22.58,22.58,22.56,22.56,19184.0,22.58,22.58,22.56,22.56,19184.0
2019-12-17 12:35:00,22.56,22.57,22.55,22.55,15044.0,22.56,22.57,22.55,22.55,15044.0
2019-12-17 12:40:00,22.56,22.56,22.54,22.56,10036.0,22.56,22.56,22.54,22.56,10036.0
2019-12-17 12:45:00,22.55,22.58,22.55,22.57,25952.0,22.55,22.58,22.55,22.57,25952.0
2019-12-17 12:50:00,22.57,22.57,22.56,22.56,24132.0,22.57,22.57,22.56,22.56,24132.0
2019-12-17 12:55:00,22.57,22.57,22.56,22.57,12752.0,22.57,22.57,22.56,22.57,12752.0
2019-12-17 13:00:00,22.57,22.58,22.53,22.54,37188.0,22.57,22.58,22.53,22.54,37188.0
2019-12-17 13:05:00,22.55,22.56,22.55,22.56,8632.0,22.55,22.56,22.55,22.56,8632.0
2019-12-17 13:10:00,22.55,22.56,22.55,22.55,14100.0,22.55,22.56,22.55,22.55,14100.0
2019-12-17 13:15:00,22.55,22.57,22.54,22.56,29404.0,22.55,22.57,22.54,22.56,29404.0
2019-12-17 13:20:00,22.56,22.56,22.56,22.56,9456.0,22.56,22.56,22.56,22.56,9456.0
2019-12-17 13:25:00,22.57,22.57,22.56,22.56,18332.0,22.57,22.57,22.56,22.56,18332.0
2019-12-17 13:30:00,22.56,22.58,22.56,22.57,27704.0,22.56,22.58,22.56,22.57,27704.0
2019-12-17 13:35:00,22.57,22.59,22.57,22.58,14912.0,22.57,22.59,22.57,22.58,14912.0
2019-12-17 13:40:00,22.58,22.58,22.57,22.57,20860.0,22.58,22.58,22.57,22.57,20860.0
2019-12-17 13:45:00,22.57,22.57,22.54,22.55,93596.0,22.57,22.57,22.54,22.55,93596.0
2019-12-17 13:50:00,22.55,22.55,22.54,22.54,14900.0,22.55,22.55,22.54,22.54,14900.0
2019-12-17 13:55:00,22.55,22.55,22.54,22.54,17032.0,22.55,22.55,22.54,22.54,17032.0
2019-12-17 14:00:00,22.54,22.57,22.54,22.57,41340.0,22.54,22.57,22.54,22.57,41340.0
2019-12-17 14:05:00,22.57,22.57,22.55,22.56,31832.0,22.57,22.57,22.55,22.56,31832.0
2019-12-17 14:10:00,22.56,22.58,22.56,22.56,21680.0,22.56,22.58,22.56,22.56,21680.0
2019-12-17 14:15:00,22.56,22.57,22.56,22.57,30220.0,22.56,22.57,22.56,22.57,30220.0
2019-12-17 14:20:00,22.57,22.57,22.56,22.56,14732.0,22.57,22.57,22.56,22.56,14732.0
2019-12-17 14:25:00,22.56,22.57,22.52,22.53,60384.0,22.56,22.57,22.52,22.53,60384.0
2019-12-17 14:30:00,22.54,22.56,22.53,22.54,22288.0,22.54,22.56,22.53,22.54,22288.0
2019-12-17 14:35:00,22.54,22.54,22.53,22.54,12396.0,22.54,22.54,22.53,22.54,12396.0
2019-12-17 14:40:00,22.54,22.55,22.54,22.55,14924.0,22.54,22.55,22.54,22.55,14924.0
2019-12-17 14:45:00,22.56,22.57,22.55,22.56,33848.0,22.56,22.57,22.55,22.56,33848.0
2019-12-17 14:50:00,22.56,22.57,22.56,22.56,28572.0,22.56,22.57,22.56,22.56,28572.0
2019-12-17 14:55:00,22.56,22.57,22.56,22.57,31088.0,22.56,22.57,22.56,22.57,31088.0
2019-12-17 15:00:00,22.56,22.57,22.55,22.57,17040.0,22.56,22.57,22.55,22.57,17040.0
2019-12-17 15:05:00,22.57,22.57,22.56,22.56,30332.0,22.57,22.57,22.56,22.56,30332.0
2019-12-17 15:10:00,22.55,22.56,22.55,22.55,41612.0,22.55,22.56,22.55,22.55,41612.0
2019-12-17 15:15:00,22.55,22.57,22.55,22.57,23756.0,22.55,22.57,22.55,22.57,23756.0
2019-12-17 15:20:00,22.57,22.57,22.57,22.57,26520.0,22.57,22.57,22.57,22.57,26520.0
2019-12-17 15:25:00,22.57,22.59,22.57,22.59,44388.0,22.57,22.59,22.57,22.59,44388.0
2019-12-17 15:30:00,22.58,22.59,22.56,22.56,78628.0,22.58,22.59,22.56,22.56,78628.0
2019-12-17 15:35:00,22.56,22.57,22.56,22.57,34672.0,22.56,22.57,22.56,22.57,34672.0
2019-12-17 15:40:00,22.57,22.57,22.55,22.57,72708.0,22.57,22.57,22.55,22.57,72708.0
2019-12-17 15:45:00,22.57,22.58,22.57,22.58,52216.0,22.57,22.58,22.57,22.58,52216.0
2019-12-17 15:50:00,22.58,22.61,22.58,22.61,168352.0,22.58,22.61,22.58,22.61,168352.0
2019-12-17 15:55:00,22.61,22.63,22.59,22.6,381024.0,22.61,22.63,22.59,22.6,381024.0
2019-12-18 09:30:00,22.53,22.57,22.47,22.52,96632.0,22.53,22.57,22.47,22.52,96632.0
2019-12-18 09:35:00,22.55,22.58,22.53,22.55,13804.0,22.55,22.58,22.53,22.55,13804.0
2019-12-18 09:40:00,22.55,22.56,22.51,22.51,23980.0,22.55,22.56,22.51,22.51,23980.0
2019-12-18 09:45:00,22.51,22.52,22.48,22.49,48320.0,22.51,22.52,22.48,22.49,48320.0
2019-12-18 09:50:00,22.49,22.5,22.45,22.46,25904.0,22.49,22.5,22.45,22.46,25904.0
2019-12-18 09:55:00,22.47,22.47,22.42,22.42,44660.0,22.47,22.47,22.42,22.42,44660.0
2019-12-18 10:00:00,22.43,22.43,22.34,22.36,53044.0,22.43,22.43,22.34,22.36,53044.0
2019-12-18 10:05:00,22.37,22.39,22.35,22.37,76872.0,22.37,22.39,22.35,22.37,76872.0
2019-12-18 10:10:00,22.37,22.4,22.36,22.39,15336.0,22.37,22.4,22.36,22.39,15336.0
2019-12-18 10:15:00,22.38,22.39,22.31,22.34,67356.0,22.38,22.39,22.31,22.34,67356.0
2019-12-18 10:20:00,22.33,22.39,22.33,22.39,16552.0,22.33,22.39,22.33,22.39,16552.0
2019-12-18 10:25:00,22.39,22.41,22.37,22.39,17040.0,22.39,22.41,22.37,22.39,17040.0
2019-12-18 10:30:00,22.39,22.39,22.32,22.36,144868.0,22.39,22.39,22.32,22.36,144868.0
2019-12-18 10:35:00,22.38,22.45,22.38,22.45,69956.0,22.38,22.45,22.38,22.45,69956.0
2019-12-18 10:40:00,22.45,22.5,22.43,22.45,116096.0,22.45,22.5,22.43,22.45,116096.0
2019-12-18 10:45:00,22.43,22.46,22.42,22.46,19392.0,22.43,22.46,22.42,22.46,19392.0
2019-12-18 10:50:00,22.45,22.49,22.45,22.47,41652.0,22.45,22.49,22.45,22.47,41652.0
2019-12-18 10:55:00,22.46,22.46,22.41,22.42,59548.0,22.46,22.46,22.41,22.42,59548.0
2019-12-18 11:00:00,22.41,22.41,22.4,22.41,12724.0,22.41,22.41,22.4,22.41,12724.0
2019-12-18 11:05:00,22.41,22.41,22.36,22.38,50124.0,22.41,22.41,22.36,22.38,50124.0
2019-12-18 11:10:00,22.36,22.4,22.35,22.39,111496.0,22.36,22.4,22.35,22.39,111496.0
2019-12-18 11:15:00,22.4,22.43,22.4,22.42,38112.0,22.4,22.43,22.4,22.42,38112.0
2019-12-18 11:20:00,22.42,22.44,22.41,22.43,27936.0,22.42,22.44,22.41,22.43,27936.0
2019-12-18 11:25:00,22.43,22.46,22.42,22.46,12056.0,22.43,22.46,22.42,22.46,12056.0
2019-12-18 11:30:00,22.46,22.46,22.43,22.43,17212.0,22.46,22.46,22.43,22.43,17212.0
2019-12-18 11:35:00,22.43,22.46,22.43,22.45,31572.0,22.43,22.46,22.43,22.45,31572.0
2019-12-18 11:40:00,22.44,22.46,22.43,22.46,27004.0,22.44,22.46,22.43,22.46,27004.0
2019-12-18 11:45:00,22.46,22.46,22.43,22.43,33060.0,22.46,22.46,22.43,22.43,33060.0
2019-12-18 11:50:00,22.43,22.44,22.43,22.43,30820.0,22.43,22.44,22.43,22.43,30820.0
2019-12-18 11:55:00,22.43,22.45,22.42,22.43,15140.0,22.43,22.45,22.42,22.43,15140.0
2019-12-18 12:00:00,22.42,22.44,22.4,22.43,37692.0,22.42,22.44,22.4,22.43,37692.0
2019-12-18 12:05:00,22.43,22.49,22.43,22.49,59980.0,22.43,22.49,22.43,22.49,59980.0
2019-12-18 12:10:00,22.48,22.49,22.47,22.49,22496.0,22.48,22.49,22.47,22.49,22496.0
2019-12-18 12:15:00,22.49,22.49,22.48,22.49,21924.0,22.49,22.49,22.48,22.49,21924.0
2019-12-18 12:20:00,22.48,22.48,22.41,22.41,66248.0,22.48,22.48,22.41,22.41,66248.0
2019-12-18 12:25:00,22.4,22.47,22.4,22.47,24996.0,22.4,22.47,22.4,22.47,24996.0
2019-12-18 12:30:00,22.46,22.46,22.45,22.45,10472.0,22.46,22.46,22.45,22.45,10472.0
2019-12-18 12:35:00,22.44,22.46,22.43,22.46,12576.0,22.44,22.46,22.43,22.46,12576.0
2019-12-18 12:40:00,22.46,22.47,22.44,22.45,31760.0,22.46,22.47,22.44,22.45,31760.0
2019-12-18 12:45:00,22.44,22.47,22.44,22.47,11204.0,22.44,22.47,22.44,22.47,11204.0
2019-12-18 12:50:00,22.47,22.49,22.46,22.48,15572.0,22.47,22.49,22.46,22.48,15572.0
2019-12-18 12:55:00,22.48,22.49,22.47,22.48,10976.0,22.48,22.49,22.47,22.48,10976.0
2019-12-18 13:00:00,22.47,22.48,22.46,22.47,19300.0,22.47,22.48,22.46,22.47,19300.0
2019-12-18 13:05:00,22.47,22.47,22.46,22.47,9000.0,22.47,22.47,22.46,22.47,9000.0
2019-12-18 13:10:00,22.47,22.47,22.45,22.45,24572.0,22.47,22.47,22.45,22.45,24572.0
2019-12-18 13:15:00,22.45,22.45,22.42,22.42,21152.0,22.45,22.45,22.42,22.42,21152.0
2019-12-18 13:20:00,22.43,22.44,22.43,22.43,20304.0,22.43,22.44,22.43,22.43,20304.0
2019-12-18 13:25:00,22.43,22.43,22.4,22.4,11388.0,22.43,22.43,22.4,22.4,11388.0
2019-12-18 13:30:00,22.4,22.41,22.4,22.41,41760.0,22.4,22.41,22.4,22.41,41760.0
2019-12-18 13:35:00,22.41,22.43,22.41,22.43,36264.0,22.41,22.43,22.41,22.43,36264.0
2019-12-18 13:40:00,22.43,22.44,22.43,22.44,11640.0,22.43,22.44,22.43,22.44,11640.0
2019-12-18 13:45:00,22.44,22.44,22.43,22.43,30440.0,22.44,22.44,22.43,22.43,30440.0
2019-12-18 13:50:00,22.43,22.47,22.43,22.46,35800.0,22.43,22.47,22.43,22.46,35800.0
2019-12-18 13:55:00,22.45,22.47,22.45,22.47,13900.0,22.45,22.47,22.45,22.47,13900.0
2019-12-18 14:00:00,22.47,22.48,22.45,22.45,49748.0,22.47,22.48,22.45,22.45,49748.0
2019-12-18 14:05:00,22.45,22.49,22.45,22.49,26656.0,22.45,22.49,22.45,22.49,26656.0
2019-12-18 14:10:00,22.49,22.54,22.48,22.54,92556.0,22.49,22.54,22.48,22.54,92556.0
2019-12-18 14:15:00,22.54,22.56,22.53,22.56,44324.0,22.54,22.56,22.53,22.56,44324.0
2019-12-18 14:20:00,22.56,22.56,22.5,22.5,21316.0,22.56,22.56,22.5,22.5,21316.0
2019-12-18 14:25:00,22.5,22.54,22.5,22.52,50552.0,22.5,22.54,22.5,22.52,50552.0
2019-12-18 14:30:00,22.53,22.55,22.53,22.55,29404.0,22.53,22.55,22.53,22.55,29404.0
2019-12-18 14:35:00,22.55,22.55,22.53,22.54,53132.0,22.55,22.55,22.53,22.54,53132.0
2019-12-18 14:40:00,22.54,22.55,22.53,22.55,29856.0,22.54,22.55,22.53,22.55,29856.0
2019-12-18 14:45:00,22.55,22.55,22.5,22.5,33692.0,22.55,22.55,22.5,22.5,33692.0
2019-12-18 14:50:00,22.5,22.52,22.5,22.51,20952.0,22.5,22.52,22.5,22.51,20952.0
2019-12-18 14:55:00,22.51,22.52,22.51,22.51,19184.0,22.51,22.52,22.51,22.51,19184.0
2019-12-18 15:00:00,22.52,22.52,22.5,22.51,31396.0,22.52,22.52,22.5,22.51,31396.0
2019-12-18 15:05:00,22.52,22.52,22.51,22.52,19540.0,22.52,22.52,22.51,22.52,19540.0
2019-12-18 15:10:00,22.52,22.53,22.51,22.52,24828.0,22.52,22.53,22.51,22.52,24828.0
2019-12-18 15:15:00,22.52,22.52,22.51,22.51,28960.0,22.52,22.52,22.51,22.51,28960.0
2019-12-18 15:20:00,22.51,22.53,22.51,22.52,56212.0,22.51,22.53,22.51,22.52,56212.0
2019-12-18 15:25:00,22.52,22.52,22.48,22.5,42052.0,22.52,22.52,22.48,22.5,42052.0
2019-12-18 15:30:00,22.49,22.51,22.47,22.49,96840.0,22.49,22.51,22.47,22.49,96840.0
2019-12-18 15:35:00,22.49,22.5,22.49,22.49,58108.0,22.49,22.5,22.49,22.49,58108.0
2019-12-18 15:40:00,22.5,22.5,22.49,22.5,93704.0,22.5,22.5,22.49,22.5,93704.0
2019-12-18 15:45:00,22.5,22.5,22.48,22.49,103108.0,22.5,22.5,22.48,22.49,103108.0
2019-12-18 15:50:00,22.49,22.53,22.47,22.49,222628.0,22.49,22.53,22.47,22.49,222628.0
2019-12-18 15:55:00,22.49,22.51,22.48,22.48,403432.0,22.49,22.51,22.48,22.48,403432.0
2019-12-19 09:30:00,22.4,22.48,22.38,22.48,54964.0,22.4,22.48,22.38,22.48,54964.0
2019-12-19 09:35:00,22.46,22.48,22.45,22.46,13356.0,22.46,22.48,22.45,22.46,13356.0
2019-12-19 09:40:00,22.45,22.45,22.4,22.42,79804.0,22.45,22.45,22.4,22.42,79804.0
2019-12-19 09:45:00,22.41,22.42,22.36,22.37,21712.0,22.41,22.42,22.36,22.37,21712.0
2019-12-19 09:50:00,22.36,22.42,22.35,22.39,62112.0,22.36,22.42,22.35,22.39,62112.0
2019-12-19 09:55:00,22.37,22.38,22.33,22.33,21460.0,22.37,22.38,22.33,22.33,21460.0
2019-12-19 10:00:00,22.32,22.35,22.29,22.34,111556.0,22.32,22.35,22.29,22.34,111556.0
2019-12-19 10:05:00,22.34,22.34,22.28,22.28,30560.0,22.34,22.34,22.28,22.28,30560.0
2019-12-19 10:10:00,22.28,22.28,22.23,22.24,115288.0,22.28,22.28,22.23,22.24,115288.0
2019-12-19 10:15:00,22.24,22.33,22.24,22.33,63260.0,22.24,22.33,22.24,22.33,63260.0
2019-12-19 10:20:00,22.33,22.35,22.29,22.34,31388.0,22.33,22.35,22.29,22.34,31388.0
2019-12-19 10:25:00,22.35,22.35,22.29,22.35,26340.0,22.35,22.35,22.29,22.35,26340.0
2019-12-19 10:30:00,22.36,22.38,22.35,22.37,14832.0,22.36,22.38,22.35,22.37,14832.0
2019-12-19 10:35:00,22.38,22.39,22.32,22.32,48540.0,22.38,22.39,22.32,22.32,48540.0
2019-12-19 10:40:00,22.32,22.34,22.31,22.34,44756.0,22.32,22.34,22.31,22.34,44756.0
2019-12-19 10:45:00,22.34,22.35,22.32,22.35,17176.0,22.34,22.35,22.32,22.35,17176.0
2019-12-19 10:50:00,22.35,22.39,22.35,22.38,44668.0,22.35,22.39,22.35,22.38,44668.0
2019-12-19 10:55:00,22.37,22.39,22.36,22.38,17804.0,22.37,22.39,22.36,22.38,17804.0
2019-12-19 11:00:00,22.38,22.38,22.33,22.33,33092.0,22.38,22.38,22.33,22.33,33092.0
2019-12-19 11:05:00,22.34,22.36,22.33,22.36,20684.0,22.34,22.36,22.33,22.36,20684.0
2019-12-19 11:10:00,22.36,22.37,22.35,22.36,23676.0,22.36,22.37,22.35,22.36,23676.0
2019-12-19 11:15:00,22.36,22.36,22.33,22.34,41852.0,22.36,22.36,22.33,22.34,41852.0
2019-12-19 11:20:00,22.35,22.37,22.34,22.34,30604.0,22.35,22.37,22.34,22.34,30604.0
2019-12-19 11:25:00,22.34,22.34,22.31,22.31,42460.0,22.34,22.34,22.31,22.31,42460.0
2019-12-19 11:30:00,22.3,22.35,22.29,22.35,41676.0,22.3,22.35,22.29,22.35,41676.0
2019-12-19 11:35:00,22.35,22.37,22.34,22.37,65300.0,22.35,22.37,22.34,22.37,65300.0
2019-12-19 11:40:00,22.37,22.37,22.32,22.32,31996.0,22.37,22.37,22.32,22.32,31996.0
2019-12-19 11:45:00,22.32,22.34,22.32,22.33,21000.0,22.32,22.34,22.32,22.33,21000.0
2019-12-19 11:50:00,22.33,22.36,22.33,22.36,29576.0,22.33,22.36,22.33,22.36,29576.0
2019-12-19 11:55:00,22.36,22.38,22.35,22.37,29404.0,22.36,22.38,22.35,22.37,29404.0
2019-12-19 12:00:00,22.37,22.41,22.37,22.39,34672.0,22.37,22.41,22.37,22.39,34672.0
2019-12-19 12:05:00,22.4,22.42,22.39,22.42,24220.0,22.4,22.42,22.39,22.42,24220.0
2019-12-19 12:10:00,22.42,22.42,22.4,22.42,16232.0,22.42,22.42,22.4,22.42,16232.0
2019-12-19 12:15:00,22.42,22.43,22.41,22.42,34868.0,22.42,22.43,22.41,22.42,34868.0
2019-12-19 12:20:00,22.42,22.42,22.39,22.39,36696.0,22.42,22.42,22.39,22.39,36696.0
2019-12-19 12:25:00,22.38,22.38,22.36,22.38,36624.0,22.38,22.38,22.36,22.38,36624.0
2019-12-19 12:30:00,22.38,22.39,22.36,22.36,23196.0,22.38,22.39,22.36,22.36,23196.0
2019-12-19 12:35:00,22.37,22.37,22.36,22.36,17980.0,22.37,22.37,22.36,22.36,17980.0
2019-12-19 12:40:00,22.36,22.37,22.33,22.33,23480.0,22.36,22.37,22.33,22.33,23480.0
2019-12-19 12:45:00,22.34,22.34,22.32,22.34,32416.0,22.34,22.34,22.32,22.34,32416.0
2019-12-19 12:50:00,22.34,22.34,22.33,22.33,23632.0,22.34,22.34,22.33,22.33,23632.0
2019-12-19 12:55:00,22.33,22.33,22.28,22.29,64836.0,22.33,22.33,22.28,22.29,64836.0
2019-12-19 13:00:00,22.29,22.33,22.29,22.33,34760.0,22.29,22.33,22.29,22.33,34760.0
2019-12-19 13:05:00,22.32,22.33,22.32,22.33,27068.0,22.32,22.33,22.32,22.33,27068.0
2019-12-19 13:10:00,22.33,22.33,22.32,22.33,19660.0,22.33,22.33,22.32,22.33,19660.0
2019-12-19 13:15:00,22.32,22.33,22.32,22.33,29124.0,22.32,22.33,22.32,22.33,29124.0
2019-12-19 13:20:00,22.33,22.34,22.33,22.34,29156.0,22.33,22.34,22.33,22.34,29156.0
2019-12-19 13:25:00,22.34,22.36,22.34,22.36,16500.0,22.34,22.36,22.34,22.36,16500.0
2019-12-19 13:30:00,22.36,22.36,22.34,22.35,36332.0,22.36,22.36,22.34,22.35,36332.0
2019-12-19 13:35:00,22.35,22.36,22.35,22.35,16672.0,22.35,22.36,22.35,22.35,16672.0
2019-12-19 13:40:00,22.35,22.37,22.35,22.36,24636.0,22.35,22.37,22.35,22.36,24636.0
2019-12-19 13:45:00,22.36,22.37,22.34,22.34,51956.0,22.36,22.37,22.34,22.34,51956.0
2019-12-19 13:50:00,22.35,22.37,22.35,22.37,41048.0,22.35,22.37,22.35,22.37,41048.0
2019-12-19 13:55:00,22.36,22.41,22.36,22.41,66632.0,22.36,22.41,22.36,22.41,66632.0
2019-12-19 14:00:00,22.4,22.41,22.38,22.4,49188.0,22.4,22.41,22.38,22.4,49188.0
2019-12-19 14:05:00,22.4,22.41,22.39,22.4,42560.0,22.4,22.41,22.39,22.4,42560.0
2019-12-19 14:10:00,22.4,22.4,22.38,22.4,61156.0,22.4,22.4,22.38,22.4,61156.0
2019-12-19 14:15:00,22.4,22.4,22.37,22.38,78120.0,22.4,22.4,22.37,22.38,78120.0
2019-12-19 14:20:00,22.37,22.39,22.36,22.36,59540.0,22.37,22.39,22.36,22.36,59540.0
2019-12-19 14:25:00,22.36,22.39,22.36,22.39,36344.0,22.36,22.39,22.36,22.39,36344.0
2019-12-19 14:30:00,22.39,22.41,22.39,22.41,80680.0,22.39,22.41,22.39,22.41,80680.0
2019-12-19 14:35:00,22.41,22.43,22.41,22.42,43156.0,22.41,22.43,22.41,22.42,43156.0
2019-12-19 14:40:00,22.42,22.44,22.42,22.44,72976.0,22.42,22.44,22.42,22.44,72976.0
2019-12-19 14:45:00,22.43,22.45,22.43,22.45,47212.0,22.43,22.45,22.43,22.45,47212.0
2019-12-19 14:50:00,22.45,22.46,22.45,22.46,53140.0,22.45,22.46,22.45,22.46,53140.0
2019-12-19 14:55:00,22.46,22.47,22.44,22.46,50924.0,22.46,22.47,22.44,22.46,50924.0
2019-12-19 15:00:00,22.46,22.49,22.46,22.47,86620.0,22.46,22.49,22.46,22.47,86620.0
2019-12-19 15:05:00,22.47,22.47,22.44,22.45,42036.0,22.47,22.47,22.44,22.45,42036.0
2019-12-19 15:10:00,22.45,22.45,22.43,22.44,47356.0,22.45,22.45,22.43,22.44,47356.0
2019-12-19 15:15:00,22.45,22.47,22.45,22.45,61964.0,22.45,22.47,22.45,22.45,61964.0
2019-12-19 15:20:00,22.45,22.46,22.42,22.42,71676.0,22.45,22.46,22.42,22.42,71676.0
2019-12-19 15:25:00,22.42,22.42,22.41,22.42,51864.0,22.42,22.42,22.41,22.42,51864.0
2019-12-19 15:30:00,22.42,22.43,22.41,22.42,61380.0,22.42,22.43,22.41,22.42,61380.0
2019-12-19 15:35:00,22.42,22.42,22.4,22.4,86032.0,22.42,22.42,22.4,22.4,86032.0
2019-12-19 15:40:00,22.4,22.41,22.38,22.38,76556.0,22.4,22.41,22.38,22.38,76556.0
2019-12-19 15:45:00,22.38,22.39,22.36,22.38,96676.0,22.38,22.39,22.36,22.38,96676.0
2019-12-19 15:50:00,22.38,22.38,22.33,22.35,227872.0,22.38,22.38,22.33,22.35,227872.0
2019-12-19 15:55:00,22.35,22.37,22.34,22.35,376448.0,22.35,22.37,22.34,22.35,376448.0
2019-12-20 09:30:00,22.42,22.51,22.28,22.46,789936.0,22.42,22.51,22.28,22.46,789936.0
2019-12-20 09:35:00,22.5,22.52,22.4,22.42,40972.0,22.5,22.52,22.4,22.42,40972.0
2019-12-20 09:40:00,22.4,22.41,22.33,22.35,44412.0,22.4,22.41,22.33,22.35,44412.0
2019-12-20 09:45:00,22.35,22.37,22.33,22.36,24640.0,22.35,22.37,22.33,22.36,24640.0
2019-12-20 09:50:00,22.36,22.42,22.36,22.38,66132.0,22.36,22.42,22.36,22.38,66132.0
2019-12-20 09:55:00,22.39,22.45,22.38,22.45,28832.0,22.39,22.45,22.38,22.45,28832.0
2019-12-20 10:00:00,22.45,22.48,22.44,22.46,40392.0,22.45,22.48,22.44,22.46,40392.0
2019-12-20 10:05:00,22.45,22.5,22.43,22.5,42588.0,22.45,22.5,22.43,22.5,42588.0
2019-12-20 10:10:00,22.5,22.5,22.47,22.5,40604.0,22.5,22.5,22.47,22.5,40604.0
2019-12-20 10:15:00,22.5,22.5,22.46,22.46,47372.0,22.5,22.5,22.46,22.46,47372.0
2019-12-20 10:20:00,22.46,22.49,22.44,22.49,27728.0,22.46,22.49,22.44,22.49,27728.0
2019-12-20 10:25:00,22.48,22.53,22.48,22.53,46696.0,22.48,22.53,22.48,22.53,46696.0
2019-12-20 10:30:00,22.54,22.54,22.51,22.51,40444.0,22.54,22.54,22.51,22.51,40444.0
2019-12-20 10:35:00,22.51,22.53,22.51,22.53,27224.0,22.51,22.53,22.51,22.53,27224.0
2019-12-20 10:40:00,22.53,22.54,22.52,22.54,18932.0,22.53,22.54,22.52,22.54,18932.0
2019-12-20 10:45:00,22.54,22.57,22.53,22.57,45476.0,22.54,22.57,22.53,22.57,45476.0
2019-12-20 10:50:00,22.56,22.58,22.55,22.58,59480.0,22.56,22.58,22.55,22.58,59480.0
2019-12-20 10:55:00,22.58,22.6,22.57,22.6,49888.0,22.58,22.6,22.57,22.6,49888.0
2019-12-20 11:00:00,22.6,22.61,22.58,22.58,118652.0,22.6,22.61,22.58,22.58,118652.0
2019-12-20 11:05:00,22.58,22.61,22.58,22.6,27412.0,22.58,22.61,22.58,22.6,27412.0
2019-12-20 11:10:00,22.61,22.62,22.61,22.61,45408.0,22.61,22.62,22.61,22.61,45408.0
2019-12-20 11:15:00,22.61,22.63,22.58,22.58,68216.0,22.61,22.63,22.58,22.58,68216.0
2019-12-20 11:20:00,22.58,22.59,22.52,22.53,57876.0,22.58,22.59,22.52,22.53,57876.0
2019-12-20 11:25:00,22.53,22.53,22.47,22.47,29620.0,22.53,22.53,22.47,22.47,29620.0
2019-12-20 11:30:00,22.48,22.5,22.47,22.5,54184.0,22.48,22.5,22.47,22.5,54184.0
2019-12-20 11:35:00,22.49,22.51,22.48,22.51,24888.0,22.49,22.51,22.48,22.51,24888.0
2019-12-20 11:40:00,22.5,22.52,22.49,22.51,54684.0,22.5,22.52,22.49,22.51,54684.0
2019-12-20 11:45:00,22.51,22.52,22.5,22.52,18476.0,22.51,22.52,22.5,22.52,18476.0
2019-12-20 11:50:00,22.53,22.53,22.5,22.52,41172.0,22.53,22.53,22.5,22.52,41172.0
2019-12-20 11:55:00,22.52,22.52,22.5,22.51,15060.0,22.52,22.52,22.5,22.51,15060.0
2019-12-20 12:00:00,22.51,22.53,22.51,22.52,26100.0,22.51,22.53,22.51,22.52,26100.0
2019-12-20 12:05:00,22.53,22.53,22.51,22.52,22060.0,22.53,22.53,22.51,22.52,22060.0
2019-12-20 12:10:00,22.52,22.52,22.51,22.52,14424.0,22.52,22.52,22.51,22.52,14424.0
2019-12-20 12:15:00,22.52,22.53,22.52,22.53,35212.0,22.52,22.53,22.52,22.53,35212.0
2019-12-20 12:20:00,22.53,22.56,22.53,22.55,53380.0,22.53,22.56,22.53,22.55,53380.0
2019-12-20 12:25:00,22.55,22.55,22.52,22.53,49012.0,22.55,22.55,22.52,22.53,49012.0
2019-12-20 12:30:00,22.53,22.56,22.53,22.55,45996.0,22.53,22.56,22.53,22.55,45996.0
2019-12-20 12:35:00,22.55,22.57,22.55,22.57,55232.0,22.55,22.57,22.55,22.57,55232.0
2019-12-20 12:40:00,22.57,22.57,22.54,22.56,49512.0,22.57,22.57,22.54,22.56,49512.0
2019-12-20 12:45:00,22.56,22.56,22.53,22.54,35272.0,22.56,22.56,22.53,22.54,35272.0
2019-12-20 12:50:00,22.54,22.57,22.53,22.56,27132.0,22.54,22.57,22.53,22.56,27132.0
2019-12-20 12:55:00,22.56,22.56,22.55,22.55,25176.0,22.56,22.56,22.55,22.55,25176.0
2019-12-20 13:00:00,22.55,22.55,22.54,22.55,12072.0,22.55,22.55,22.54,22.55,12072.0
2019-12-20 13:05:00,22.55,22.59,22.54,22.58,23140.0,22.55,22.59,22.54,22.58,23140.0
2019-12-20 13:10:00,22.58,22.6,22.58,22.58,29004.0,22.58,22.6,22.58,22.58,29004.0
2019-12-20 13:15:00,22.58,22.6,22.58,22.6,17220.0,22.58,22.6,22.58,22.6,17220.0
2019-12-20 13:20:00,22.6,22.6,22.59,22.6,63684.0,22.6,22.6,22.59,22.6,63684.0
2019-12-20 13:25:00,22.6,22.6,22.56,22.57,36560.0,22.6,22.6,22.56,22.57,36560.0
2019-12-20 13:30:00,22.57,22.58,22.56,22.57,30216.0,22.57,22.58,22.56,22.57,30216.0
2019-12-20 13:35:00,22.57,22.58,22.57,22.57,15860.0,22.57,22.58,22.57,22.57,15860.0
2019-12-20 13:40:00,22.57,22.57,22.55,22.56,32876.0,22.57,22.57,22.55,22.56,32876.0
2019-12-20 13:45:00,22.56,22.56,22.55,22.55,36532.0,22.56,22.56,22.55,22.55,36532.0
2019-12-20 13:50:00,22.55,22.55,22.54,22.55,21948.0,22.55,22.55,22.54,22.55,21948.0
2019-12-20 13:55:00,22.55,22.55,22.54,22.54,28144.0,22.55,22.55,22.54,22.54,28144.0
2019-12-20 14:00:00,22.54,22.54,22.52,22.54,39680.0,22.54,22.54,22.52,22.54,39680.0
2019-12-20 14:05:00,22.54,22.54,22.53,22.53,17392.0,22.54,22.54,22.53,22.53,17392.0
2019-12-20 14:10:00,22.53,22.54,22.52,22.54,31044.0,22.53,22.54,22.52,22.54,31044.0
2019-12-20 14:15:00,22.54,22.54,22.53,22.53,24456.0,22.54,22.54,22.53,22.53,24456.0
2019-12-20 14:20:00,22.53,22.53,22.52,22.52,40824.0,22.53,22.53,22.52,22.52,40824.0
2019-12-20 14:25:00,22.52,22.53,22.52,22.53,28832.0,22.52,22.53,22.52,22.53,28832.0
2019-12-20 14:30:00,22.53,22.53,22.52,22.53,54336.0,22.53,22.53,22.52,22.53,54336.0
2019-12-20 14:35:00,22.53,22.53,22.53,22.53,23692.0,22.53,22.53,22.53,22.53,23692.0
2019-12-20 14:40:00,22.53,22.54,22.52,22.53,67344.0,22.53,22.54,22.52,22.53,67344.0
2019-12-20 14:45:00,22.53,22.53,22.52,22.53,50500.0,22.53,22.53,22.52,22.53,50500.0
2019-12-20 14:50:00,22.53,22.55,22.53,22.55,71964.0,22.53,22.55,22.53,22.55,71964.0
2019-12-20 14:55:00,22.55,22.56,22.54,22.56,110220.0,22.55,22.56,22.54,22.56,110220.0
2019-12-20 15:00:00,22.57,22.63,22.57,22.63,113408.0,22.57,22.63,22.57,22.63,113408.0
2019-12-20 15:05:00,22.63,22.63,22.58,22.59,105348.0,22.63,22.63,22.58,22.59,105348.0
2019-12-20 15:10:00,22.59,22.61,22.59,22.59,88484.0,22.59,22.61,22.59,22.59,88484.0
2019-12-20 15:15:00,22.59,22.63,22.59,22.62,111620.0,22.59,22.63,22.59,22.62,111620.0
2019-12-20 15:20:00,22.62,22.63,22.61,22.62,103044.0,22.62,22.63,22.61,22.62,103044.0
2019-12-20 15:25:00,22.62,22.63,22.62,22.63,129840.0,22.62,22.63,22.62,22.63,129840.0
2019-12-20 15:30:00,22.63,22.64,22.6,22.62,158848.0,22.63,22.64,22.6,22.62,158848.0
2019-12-20 15:35:00,22.62,22.65,22.62,22.64,182704.0,22.62,22.65,22.62,22.64,182704.0
2019-12-20 15:40:00,22.65,22.65,22.61,22.63,222376.0,22.65,22.65,22.61,22.63,222376.0
2019-12-20 15:45:00,22.63,22.66,22.62,22.63,201120.0,22.63,22.66,22.62,22.63,201120.0
2019-12-20 15:50:00,22.63,22.71,22.63,22.69,626376.0,22.63,22.71,22.63,22.69,626376.0
2019-12-20 15:55:00,22.69,22.7,22.6,22.69,1407812.0,22.69,22.7,22.6,22.69,1407812.0
2019-12-23 09:30:00,22.78,22.8,22.66,22.69,112016.0,22.78,22.8,22.66,22.69,112016.0
2019-12-23 09:35:00,22.68,22.7,22.65,22.65,36312.0,22.68,22.7,22.65,22.65,36312.0
2019-12-23 09:40:00,22.67,22.67,22.56,22.58,43772.0,22.67,22.67,22.56,22.58,43772.0
2019-12-23 09:45:00,22.57,22.58,22.5,22.5,73116.0,22.57,22.58,22.5,22.5,73116.0
2019-12-23 09:50:00,22.51,22.58,22.51,22.52,57796.0,22.51,22.58,22.51,22.52,57796.0
2019-12-23 09:55:00,22.52,22.56,22.5,22.54,61804.0,22.52,22.56,22.5,22.54,61804.0
2019-12-23 10:00:00,22.52,22.54,22.42,22.46,109776.0,22.52,22.54,22.42,22.46,109776.0
2019-12-23 10:05:00,22.45,22.5,22.45,22.5,64636.0,22.45,22.5,22.45,22.5,64636.0
2019-12-23 10:10:00,22.49,22.49,22.41,22.42,49640.0,22.49,22.49,22.41,22.42,49640.0
2019-12-23 10:15:00,22.42,22.43,22.39,22.41,21944.0,22.42,22.43,22.39,22.41,21944.0
2019-12-23 10:20:00,22.4,22.45,22.4,22.4,25768.0,22.4,22.45,22.4,22.4,25768.0
2019-12-23 10:25:00,22.4,22.41,22.38,22.39,21696.0,22.4,22.41,22.38,22.39,21696.0
2019-12-23 10:30:00,22.39,22.43,22.39,22.43,17600.0,22.39,22.43,22.39,22.43,17600.0
2019-12-23 10:35:00,22.43,22.47,22.42,22.45,37196.0,22.43,22.47,22.42,22.45,37196.0
2019-12-23 10:40:00,22.45,22.46,22.42,22.43,50664.0,22.45,22.46,22.42,22.43,50664.0
2019-12-23 10:45:00,22.44,22.45,22.41,22.43,20516.0,22.44,22.45,22.41,22.43,20516.0
2019-12-23 10:50:00,22.44,22.45,22.43,22.43,29676.0,22.44,22.45,22.43,22.43,29676.0
2019-12-23 10:55:00,22.43,22.47,22.43,22.47,34300.0,22.43,22.47,22.43,22.47,34300.0
2019-12-23 11:00:00,22.47,22.47,22.43,22.46,49100.0,22.47,22.47,22.43,22.46,49100.0
2019-12-23 11:05:00,22.46,22.46,22.45,22.46,19100.0,22.46,22.46,22.45,22.46,19100.0
2019-12-23 11:10:00,22.46,22.49,22.44,22.49,32188.0,22.46,22.49,22.44,22.49,32188.0
2019-12-23 11:15:00,22.49,22.49,22.44,22.46,48992.0,22.49,22.49,22.44,22.46,48992.0
2019-12-23 11:20:00,22.47,22.49,22.46,22.48,15036.0,22.47,22.49,22.46,22.48,15036.0
2019-12-23 11:25:00,22.48,22.49,22.47,22.48,24312.0,22.48,22.49,22.47,22.48,24312.0
2019-12-23 11:30:00,22.48,22.5,22.48,22.5,17600.0,22.48,22.5,22.48,22.5,17600.0
2019-12-23 11:35:00,22.5,22.52,22.5,22.52,30400.0,22.5,22.52,22.5,22.52,30400.0
2019-12-23 11:40:00,22.52,22.52,22.49,22.49,19744.0,22.52,22.52,22.49,22.49,19744.0
2019-12-23 11:45:00,22.49,22.5,22.48,22.5,19044.0,22.49,22.5,22.48,22.5,19044.0
2019-12-23 11:50:00,22.5,22.51,22.48,22.5,18000.0,22.5,22.51,22.48,22.5,18000.0
2019-12-23 11:55:00,22.5,22.51,22.48,22.49,34488.0,22.5,22.51,22.48,22.49,34488.0
2019-12-23 12:00:00,22.49,22.5,22.48,22.49,21744.0,22.49,22.5,22.48,22.49,21744.0
2019-12-23 12:05:00,22.49,22.5,22.48,22.5,24672.0,22.49,22.5,22.48,22.5,24672.0
2019-12-23 12:10:00,22.49,22.5,22.48,22.49,16720.0,22.49,22.5,22.48,22.49,16720.0
2019-12-23 12:15:00,22.49,22.5,22.48,22.48,14936.0,22.49,22.5,22.48,22.48,14936.0
2019-12-23 12:20:00,22.48,22.5,22.48,22.48,28856.0,22.48,22.5,22.48,22.48,28856.0
2019-12-23 12:25:00,22.48,22.49,22.46,22.47,25200.0,22.48,22.49,22.46,22.47,25200.0
2019-12-23 12:30:00,22.47,22.47,22.46,22.46,20588.0,22.47,22.47,22.46,22.46,20588.0
2019-12-23 12:35:00,22.47,22.48,22.47,22.48,10896.0,22.47,22.48,22.47,22.48,10896.0
2019-12-23 12:40:00,22.48,22.48,22.47,22.47,20088.0,22.48,22.48,22.47,22.47,20088.0
2019-12-23 12:45:00,22.47,22.47,22.47,22.47,11268.0,22.47,22.47,22.47,22.47,11268.0
2019-12-23 12:50:00,22.47,22.48,22.45,22.45,12800.0,22.47,22.48,22.45,22.45,12800.0
2019-12-23 12:55:00,22.45,22.47,22.45,22.46,18144.0,22.45,22.47,22.45,22.46,18144.0
2019-12-23 13:00:00,22.46,22.51,22.46,22.48,59828.0,22.46,22.51,22.46,22.48,59828.0
2019-12-23 13:05:00,22.48,22.5,22.48,22.5,12800.0,22.48,22.5,22.48,22.5,12800.0
2019-12-23 13:10:00,22.49,22.51,22.49,22.51,18100.0,22.49,22.51,22.49,22.51,18100.0
2019-12-23 13:15:00,22.51,22.53,22.5,22.51,30608.0,22.51,22.53,22.5,22.51,30608.0
2019-12-23 13:20:00,22.51,22.51,22.5,22.5,16428.0,22.51,22.51,22.5,22.5,16428.0
2019-12-23 13:25:00,22.51,22.54,22.51,22.54,25200.0,22.51,22.54,22.51,22.54,25200.0
2019-12-23 13:30:00,22.54,22.54,22.51,22.51,60504.0,22.54,22.54,22.51,22.51,60504.0
2019-12-23 13:35:00,22.52,22.52,22.5,22.51,15712.0,22.52,22.52,22.5,22.51,15712.0
2019-12-23 13:40:00,22.51,22.52,22.5,22.5,14256.0,22.51,22.52,22.5,22.5,14256.0
2019-12-23 13:45:00,22.5,22.51,22.5,22.5,14008.0,22.5,22.51,22.5,22.5,14008.0
2019-12-23 13:50:00,22.51,22.51,22.5,22.51,12500.0,22.51,22.51,22.5,22.51,12500.0
2019-12-23 13:55:00,22.51,22.52,22.51,22.51,15900.0,22.51,22.52,22.51,22.51,15900.0
2019-12-23 14:00:00,22.51,22.51,22.49,22.49,15000.0,22.51,22.51,22.49,22.49,15000.0
2019-12-23 14:05:00,22.49,22.5,22.49,22.5,8992.0,22.49,22.5,22.49,22.5,8992.0
2019-12-23 14:10:00,22.5,22.52,22.5,22.51,23080.0,22.5,22.52,22.5,22.51,23080.0
2019-12-23 14:15:00,22.51,22.51,22.5,22.5,18624.0,22.51,22.51,22.5,22.5,18624.0
2019-12-23 14:20:00,22.5,22.53,22.5,22.52,24080.0,22.5,22.53,22.5,22.52,24080.0
2019-12-23 14:25:00,22.52,22.53,22.52,22.52,15476.0,22.52,22.53,22.52,22.52,15476.0
2019-12-23 14:30:00,22.52,22.53,22.52,22.52,12100.0,22.52,22.53,22.52,22.52,12100.0
2019-12-23 14:35:00,22.52,22.52,22.51,22.52,16644.0,22.52,22.52,22.51,22.52,16644.0
2019-12-23 14:40:00,22.52,22.53,22.5,22.51,21120.0,22.52,22.53,22.5,22.51,21120.0
2019-12-23 14:45:00,22.51,22.52,22.5,22.5,27472.0,22.51,22.52,22.5,22.5,27472.0
2019-12-23 14:50:00,22.5,22.5,22.49,22.49,20260.0,22.5,22.5,22.49,22.49,20260.0
2019-12-23 14:55:00,22.49,22.49,22.47,22.48,21028.0,22.49,22.49,22.47,22.48,21028.0
2019-12-23 15:00:00,22.48,22.48,22.47,22.48,18936.0,22.48,22.48,22.47,22.48,18936.0
2019-12-23 15:05:00,22.48,22.49,22.48,22.48,19676.0,22.48,22.49,22.48,22.48,19676.0
2019-12-23 15:10:00,22.48,22.48,22.47,22.48,21840.0,22.48,22.48,22.47,22.48,21840.0
2019-12-23 15:15:00,22.47,22.48,22.46,22.47,22500.0,22.47,22.48,22.46,22.47,22500.0
2019-12-23 15:20:00,22.47,22.47,22.46,22.46,26224.0,22.47,22.47,22.46,22.46,26224.0
2019-12-23 15:25:00,22.46,22.47,22.45,22.46,32576.0,22.46,22.47,22.45,22.46,32576.0
2019-12-23 15:30:00,22.46,22.48,22.46,22.48,55920.0,22.46,22.48,22.46,22.48,55920.0
2019-12-23 15:35:00,22.48,22.48,22.45,22.46,40280.0,22.48,22.48,22.45,22.46,40280.0
2019-12-23 15:40:00,22.46,22.47,22.45,22.46,49432.0,22.46,22.47,22.45,22.46,49432.0
2019-12-23 15:45:00,22.46,22.46,22.45,22.46,63980.0,22.46,22.46,22.45,22.46,63980.0
2019-12-23 15:50:00,22.46,22.48,22.44,22.45,182284.0,22.46,22.48,22.44,22.45,182284.0
2019-12-23 15:55:00,22.45,22.47,22.45,22.47,267148.0,22.45,22.47,22.45,22.47,267148.0
2019-12-24 09:30:00,22.51,22.57,22.51,22.55,31724.0,22.51,22.57,22.51,22.55,31724.0
2019-12-24 09:35:00,22.55,22.56,22.46,22.5,44756.0,22.55,22.56,22.46,22.5,44756.0
2019-12-24 09:40:00,22.5,22.5,22.46,22.48,33528.0,22.5,22.5,22.46,22.48,33528.0
2019-12-24 09:45:00,22.48,22.5,22.46,22.48,18744.0,22.48,22.5,22.46,22.48,18744.0
2019-12-24 09:50:00,22.46,22.46,22.44,22.45,17988.0,22.46,22.46,22.44,22.45,17988.0
2019-12-24 09:55:00,22.45,22.48,22.45,22.47,11820.0,22.45,22.48,22.45,22.47,11820.0
2019-12-24 10:00:00,22.48,22.52,22.46,22.51,27556.0,22.48,22.52,22.46,22.51,27556.0
2019-12-24 10:05:00,22.52,22.6,22.51,22.57,43608.0,22.52,22.6,22.51,22.57,43608.0
2019-12-24 10:10:00,22.59,22.61,22.57,22.57,33756.0,22.59,22.61,22.57,22.57,33756.0
2019-12-24 10:15:00,22.57,22.62,22.57,22.6,25480.0,22.57,22.62,22.57,22.6,25480.0
2019-12-24 10:20:00,22.6,22.63,22.59,22.62,25948.0,22.6,22.63,22.59,22.62,25948.0
2019-12-24 10:25:00,22.61,22.63,22.61,22.62,18192.0,22.61,22.63,22.61,22.62,18192.0
2019-12-24 10:30:00,22.62,22.66,22.62,22.62,35612.0,22.62,22.66,22.62,22.62,35612.0
2019-12-24 10:35:00,22.63,22.68,22.62,22.68,17888.0,22.63,22.68,22.62,22.68,17888.0
2019-12-24 10:40:00,22.68,22.72,22.66,22.7,50532.0,22.68,22.72,22.66,22.7,50532.0
2019-12-24 10:45:00,22.7,22.74,22.69,22.72,51192.0,22.7,22.74,22.69,22.72,51192.0
2019-12-24 10:50:00,22.72,22.75,22.7,22.75,30776.0,22.72,22.75,22.7,22.75,30776.0
2019-12-24 10:55:00,22.74,22.75,22.67,22.69,42444.0,22.74,22.75,22.67,22.69,42444.0
2019-12-24 11:00:00,22.68,22.74,22.68,22.74,44080.0,22.68,22.74,22.68,22.74,44080.0
2019-12-24 11:05:00,22.75,22.77,22.74,22.74,15984.0,22.75,22.77,22.74,22.74,15984.0
2019-12-24 11:10:00,22.75,22.77,22.75,22.76,7200.0,22.75,22.77,22.75,22.76,7200.0
2019-12-24 11:15:00,22.75,22.76,22.73,22.74,20548.0,22.75,22.76,22.73,22.74,20548.0
2019-12-24 11:20:00,22.74,22.74,22.65,22.65,58832.0,22.74,22.74,22.65,22.65,58832.0
2019-12-24 11:25:00,22.65,22.65,22.64,22.65,31552.0,22.65,22.65,22.64,22.65,31552.0
2019-12-24 11:30:00,22.65,22.66,22.63,22.64,23284.0,22.65,22.66,22.63,22.64,23284.0
2019-12-24 11:35:00,22.63,22.67,22.63,22.66,24512.0,22.63,22.67,22.63,22.66,24512.0
2019-12-24 11:40:00,22.66,22.67,22.66,22.67,12900.0,22.66,22.67,22.66,22.67,12900.0
2019-12-24 11:45:00,22.67,22.67,22.65,22.67,25728.0,22.67,22.67,22.65,22.67,25728.0
2019-12-24 11:50:00,22.67,22.68,22.66,22.68,11808.0,22.67,22.68,22.66,22.68,11808.0
2019-12-24 11:55:00,22.68,22.73,22.68,22.73,12580.0,22.68,22.73,22.68,22.73,12580.0
2019-12-24 12:00:00,22.72,22.73,22.7,22.7,24124.0,22.72,22.73,22.7,22.7,24124.0
2019-12-24 12:05:00,22.7,22.71,22.68,22.69,19396.0,22.7,22.71,22.68,22.69,19396.0
2019-12-24 12:10:00,22.69,22.7,22.68,22.68,20248.0,22.69,22.7,22.68,22.68,20248.0
2019-12-24 12:15:00,22.68,22.71,22.68,22.71,25420.0,22.68,22.71,22.68,22.71,25420.0
2019-12-24 12:20:00,22.71,22.73,22.71,22.72,13976.0,22.71,22.73,22.71,22.72,13976.0
2019-12-24 12:25:00,22.73,22.74,22.72,22.73,19260.0,22.73,22.74,22.72,22.73,19260.0
2019-12-24 12:30:00,22.73,22.74,22.72,22.73,28620.0,22.73,22.74,22.72,22.73,28620.0
2019-12-24 12:35:00,22.73,22.75,22.73,22.74,25964.0,22.73,22.75,22.73,22.74,25964.0
2019-12-24 12:40:00,22.75,22.75,22.73,22.73,16548.0,22.75,22.75,22.73,22.73,16548.0
2019-12-24 12:45:00,22.74,22.75,22.71,22.75,95868.0,22.74,22.75,22.71,22.75,95868.0
2019-12-24 12:50:00,22.75,22.77,22.73,22.77,90716.0,22.75,22.77,22.73,22.77,90716.0
2019-12-24 12:55:00,22.77,22.78,22.73,22.74,178764.0,22.77,22.78,22.73,22.74,178764.0
2019-12-26 09:30:00,22.72,22.73,22.66,22.67,54716.0,22.72,22.73,22.66,22.67,54716.0
2019-12-26 09:35:00,22.7,22.7,22.65,22.65,8400.0,22.7,22.7,22.65,22.65,8400.0
2019-12-26 09:40:00,22.66,22.67,22.64,22.66,7240.0,22.66,22.67,22.64,22.66,7240.0
2019-12-26 09:45:00,22.65,22.66,22.62,22.65,10788.0,22.65,22.66,22.62,22.65,10788.0
2019-12-26 09:50:00,22.64,22.7,22.64,22.68,7200.0,22.64,22.7,22.64,22.68,7200.0
2019-12-26 09:55:00,22.68,22.69,22.65,22.66,35864.0,22.68,22.69,22.65,22.66,35864.0
2019-12-26 10:00:00,22.66,22.69,22.64,22.66,25036.0,22.66,22.69,22.64,22.66,25036.0
2019-12-26 10:05:00,22.66,22.66,22.64,22.65,9520.0,22.66,22.66,22.64,22.65,9520.0
2019-12-26 10:10:00,22.65,22.65,22.6,22.62,18200.0,22.65,22.65,22.6,22.62,18200.0
2019-12-26 10:15:00,22.62,22.64,22.61,22.64,12200.0,22.62,22.64,22.61,22.64,12200.0
2019-12-26 10:20:00,22.63,22.63,22.6,22.62,8200.0,22.63,22.63,22.6,22.62,8200.0
2019-12-26 10:25:00,22.62,22.64,22.62,22.63,5328.0,22.62,22.64,22.62,22.63,5328.0
2019-12-26 10:30:00,22.63,22.66,22.62,22.62,12764.0,22.63,22.66,22.62,22.62,12764.0
2019-12-26 10:35:00,22.61,22.65,22.61,22.62,14312.0,22.61,22.65,22.61,22.62,14312.0
2019-12-26 10:40:00,22.62,22.65,22.62,22.63,8800.0,22.62,22.65,22.62,22.63,8800.0
2019-12-26 10:45:00,22.63,22.66,22.63,22.64,14000.0,22.63,22.66,22.63,22.64,14000.0
2019-12-26 10:50:00,22.65,22.65,22.62,22.63,6092.0,22.65,22.65,22.62,22.63,6092.0
2019-12-26 10:55:00,22.64,22.68,22.64,22.68,7200.0,22.64,22.68,22.64,22.68,7200.0
2019-12-26 11:00:00,22.67,22.67,22.65,22.65,10276.0,22.67,22.67,22.65,22.65,10276.0
2019-12-26 11:05:00,22.66,22.66,22.64,22.65,10000.0,22.66,22.66,22.64,22.65,10000.0
2019-12-26 11:10:00,22.65,22.65,22.62,22.64,15816.0,22.65,22.65,22.62,22.64,15816.0
2019-12-26 11:15:00,22.63,22.66,22.63,22.66,13384.0,22.63,22.66,22.63,22.66,13384.0
2019-12-26 11:20:00,22.65,22.65,22.63,22.63,10200.0,22.65,22.65,22.63,22.63,10200.0
2019-12-26 11:25:00,22.62,22.63,22.62,22.63,8900.0,22.62,22.63,22.62,22.63,8900.0
2019-12-26 11:30:00,22.63,22.64,22.63,22.63,7484.0,22.63,22.64,22.63,22.63,7484.0
2019-12-26 11:35:00,22.64,22.66,22.63,22.65,14200.0,22.64,22.66,22.63,22.65,14200.0
2019-12-26 11:40:00,22.65,22.66,22.65,22.66,5196.0,22.65,22.66,22.65,22.66,5196.0
2019-12-26 11:45:00,22.65,22.65,22.64,22.64,12772.0,22.65,22.65,22.64,22.64,12772.0
2019-12-26 11:50:00,22.64,22.66,22.64,22.66,8376.0,22.64,22.66,22.64,22.66,8376.0
2019-12-26 11:55:00,22.65,22.66,22.65,22.66,13784.0,22.65,22.66,22.65,22.66,13784.0
2019-12-26 12:00:00,22.66,22.68,22.66,22.68,11300.0,22.66,22.68,22.66,22.68,11300.0
2019-12-26 12:05:00,22.68,22.68,22.66,22.67,27812.0,22.68,22.68,22.66,22.67,27812.0
2019-12-26 12:10:00,22.66,22.67,22.65,22.65,7636.0,22.66,22.67,22.65,22.65,7636.0
2019-12-26 12:15:00,22.65,22.66,22.65,22.66,4100.0,22.65,22.66,22.65,22.66,4100.0
2019-12-26 12:20:00,22.65,22.65,22.63,22.64,22240.0,22.65,22.65,22.63,22.64,22240.0
2019-12-26 12:25:00,22.63,22.66,22.63,22.65,11536.0,22.63,22.66,22.63,22.65,11536.0
2019-12-26 12:30:00,22.65,22.68,22.65,22.68,10900.0,22.65,22.68,22.65,22.68,10900.0
2019-12-26 12:35:00,22.68,22.68,22.65,22.65,14312.0,22.68,22.68,22.65,22.65,14312.0
2019-12-26 12:40:00,22.65,22.67,22.65,22.67,6800.0,22.65,22.67,22.65,22.67,6800.0
2019-12-26 12:45:00,22.66,22.67,22.66,22.66,4800.0,22.66,22.67,22.66,22.66,4800.0
2019-12-26 12:50:00,22.66,22.67,22.65,22.67,31380.0,22.66,22.67,22.65,22.67,31380.0
2019-12-26 12:55:00,22.68,22.68,22.67,22.67,14728.0,22.68,22.68,22.67,22.67,14728.0
2019-12-26 13:00:00,22.67,22.68,22.67,22.68,33776.0,22.67,22.68,22.67,22.68,33776.0
2019-12-26 13:05:00,22.67,22.68,22.67,22.68,12740.0,22.67,22.68,22.67,22.68,12740.0
2019-12-26 13:10:00,22.68,22.7,22.68,22.7,25028.0,22.68,22.7,22.68,22.7,25028.0
2019-12-26 13:15:00,22.7,22.73,22.7,22.73,64088.0,22.7,22.73,22.7,22.73,64088.0
2019-12-26 13:20:00,22.73,22.74,22.72,22.73,33204.0,22.73,22.74,22.72,22.73,33204.0
2019-12-26 13:25:00,22.73,22.74,22.73,22.74,3796.0,22.73,22.74,22.73,22.74,3796.0
2019-12-26 13:30:00,22.75,22.75,22.73,22.74,28412.0,22.75,22.75,22.73,22.74,28412.0
2019-12-26 13:35:00,22.74,22.75,22.73,22.73,15636.0,22.74,22.75,22.73,22.73,15636.0
2019-12-26 13:40:00,22.73,22.75,22.73,22.75,11680.0,22.73,22.75,22.73,22.75,11680.0
2019-12-26 13:45:00,22.74,22.75,22.71,22.71,29272.0,22.74,22.75,22.71,22.71,29272.0
2019-12-26 13:50:00,22.71,22.72,22.7,22.71,29648.0,22.71,22.72,22.7,22.71,29648.0
2019-12-26 13:55:00,22.71,22.72,22.71,22.72,9384.0,22.71,22.72,22.71,22.72,9384.0
2019-12-26 14:00:00,22.71,22.72,22.71,22.72,4500.0,22.71,22.72,22.71,22.72,4500.0
2019-12-26 14:05:00,22.72,22.73,22.71,22.72,14240.0,22.72,22.73,22.71,22.72,14240.0
2019-12-26 14:10:00,22.72,22.72,22.7,22.71,11600.0,22.72,22.72,22.7,22.71,11600.0
2019-12-26 14:15:00,22.7,22.71,22.68,22.68,11200.0,22.7,22.71,22.68,22.68,11200.0
2019-12-26 14:20:00,22.68,22.69,22.68,22.68,17640.0,22.68,22.69,22.68,22.68,17640.0
2019-12-26 14:25:00,22.68,22.69,22.67,22.69,9644.0,22.68,22.69,22.67,22.69,9644.0
2019-12-26 14:30:00,22.69,22.69,22.68,22.69,18200.0,22.69,22.69,22.68,22.69,18200.0
2019-12-26 14:35:00,22.69,22.71,22.68,22.71,5720.0,22.69,22.71,22.68,22.71,5720.0
2019-12-26 14:40:00,22.71,22.73,22.7,22.71,17372.0,22.71,22.73,22.7,22.71,17372.0
2019-12-26 14:45:00,22.71,22.71,22.7,22.71,5808.0,22.71,22.71,22.7,22.71,5808.0
2019-12-26 14:50:00,22.71,22.72,22.7,22.7,12796.0,22.71,22.72,22.7,22.7,12796.0
2019-12-26 14:55:00,22.7,22.71,22.68,22.68,11820.0,22.7,22.71,22.68,22.68,11820.0
2019-12-26 15:00:00,22.69,22.69,22.68,22.69,16720.0,22.69,22.69,22.68,22.69,16720.0
2019-12-26 15:05:00,22.69,22.71,22.69,22.69,15284.0,22.69,22.71,22.69,22.69,15284.0
2019-12-26 15:10:00,22.7,22.71,22.69,22.7,14564.0,22.7,22.71,22.69,22.7,14564.0
2019-12-26 15:15:00,22.7,22.7,22.69,22.69,15552.0,22.7,22.7,22.69,22.69,15552.0
2019-12-26 15:20:00,22.7,22.7,22.69,22.7,11172.0,22.7,22.7,22.69,22.7,11172.0
2019-12-26 15:25:00,22.7,22.7,22.69,22.69,16600.0,22.7,22.7,22.69,22.69,16600.0
2019-12-26 15:30:00,22.7,22.7,22.68,22.68,47540.0,22.7,22.7,22.68,22.68,47540.0
2019-12-26 15:35:00,22.68,22.71,22.68,22.71,61796.0,22.68,22.71,22.68,22.71,61796.0
2019-12-26 15:40:00,22.71,22.72,22.7,22.72,42084.0,22.71,22.72,22.7,22.72,42084.0
2019-12-26 15:45:00,22.72,22.73,22.71,22.72,69684.0,22.72,22.73,22.71,22.72,69684.0
2019-12-26 15:50:00,22.71,22.75,22.71,22.75,90128.0,22.71,22.75,22.71,22.75,90128.0
2019-12-26 15:55:00,22.75,22.76,22.73,22.75,166228.0,22.75,22.76,22.73,22.75,166228.0
2019-12-27 09:30:00,22.81,22.81,22.74,22.74,69424.0,22.81,22.81,22.74,22.74,69424.0
2019-12-27 09:35:00,22.75,22.77,22.73,22.75,5600.0,22.75,22.77,22.73,22.75,5600.0
2019-12-27 09:40:00,22.75,22.75,22.74,22.74,2800.0,22.75,22.75,22.74,22.74,2800.0
2019-12-27 09:45:00,22.74,22.74,22.66,22.66,32068.0,22.74,22.74,22.66,22.66,32068.0
2019-12-27 09:50:00,22.67,22.7,22.64,22.68,13240.0,22.67,22.7,22.64,22.68,13240.0
2019-12-27 09:55:00,22.68,22.71,22.64,22.65,42228.0,22.68,22.71,22.64,22.65,42228.0
2019-12-27 10:00:00,22.65,22.7,22.62,22.7,20060.0,22.65,22.7,22.62,22.7,20060.0
2019-12-27 10:05:00,22.68,22.74,22.68,22.73,28980.0,22.68,22.74,22.68,22.73,28980.0
2019-12-27 10:10:00,22.73,22.74,22.67,22.74,34928.0,22.73,22.74,22.67,22.74,34928.0
2019-12-27 10:15:00,22.73,22.8,22.73,22.78,19268.0,22.73,22.8,22.73,22.78,19268.0
2019-12-27 10:20:00,22.8,22.8,22.77,22.79,17312.0,22.8,22.8,22.77,22.79,17312.0
2019-12-27 10:25:00,22.8,22.8,22.77,22.79,12996.0,22.8,22.8,22.77,22.79,12996.0
2019-12-27 10:30:00,22.8,22.81,22.78,22.81,23528.0,22.8,22.81,22.78,22.81,23528.0
2019-12-27 10:35:00,22.81,22.85,22.81,22.84,31660.0,22.81,22.85,22.81,22.84,31660.0
2019-12-27 10:40:00,22.85,22.85,22.81,22.81,28700.0,22.85,22.85,22.81,22.81,28700.0
2019-12-27 10:45:00,22.81,22.83,22.81,22.82,3600.0,22.81,22.83,22.81,22.82,3600.0
2019-12-27 10:50:00,22.82,22.86,22.82,22.84,18404.0,22.82,22.86,22.82,22.84,18404.0
2019-12-27 10:55:00,22.84,22.85,22.84,22.85,6100.0,22.84,22.85,22.84,22.85,6100.0
2019-12-27 11:00:00,22.85,22.86,22.84,22.85,27200.0,22.85,22.86,22.84,22.85,27200.0
2019-12-27 11:05:00,22.85,22.86,22.83,22.83,24752.0,22.85,22.86,22.83,22.83,24752.0
2019-12-27 11:10:00,22.83,22.84,22.82,22.83,14456.0,22.83,22.84,22.82,22.83,14456.0
2019-12-27 11:15:00,22.83,22.83,22.78,22.78,19204.0,22.83,22.83,22.78,22.78,19204.0
2019-12-27 11:20:00,22.78,22.81,22.78,22.8,18256.0,22.78,22.81,22.78,22.8,18256.0
2019-12-27 11:25:00,22.81,22.84,22.8,22.83,11424.0,22.81,22.84,22.8,22.83,11424.0
2019-12-27 11:30:00,22.84,22.84,22.8,22.8,16180.0,22.84,22.84,22.8,22.8,16180.0
2019-12-27 11:35:00,22.81,22.84,22.8,22.84,7000.0,22.81,22.84,22.8,22.84,7000.0
2019-12-27 11:40:00,22.84,22.84,22.82,22.83,39868.0,22.84,22.84,22.82,22.83,39868.0
2019-12-27 11:45:00,22.84,22.84,22.81,22.82,13812.0,22.84,22.84,22.81,22.82,13812.0
2019-12-27 11:50:00,22.82,22.82,22.81,22.81,10932.0,22.82,22.82,22.81,22.81,10932.0
2019-12-27 11:55:00,22.81,22.83,22.81,22.82,7600.0,22.81,22.83,22.81,22.82,7600.0
2019-12-27 12:00:00,22.82,22.82,22.81,22.81,13648.0,22.82,22.82,22.81,22.81,13648.0
2019-12-27 12:05:00,22.81,22.81,22.8,22.81,17124.0,22.81,22.81,22.8,22.81,17124.0
2019-12-27 12:10:00,22.81,22.81,22.75,22.78,52340.0,22.81,22.81,22.75,22.78,52340.0
2019-12-27 12:15:00,22.78,22.79,22.78,22.79,9476.0,22.78,22.79,22.78,22.79,9476.0
2019-12-27 12:20:00,22.79,22.79,22.77,22.77,14644.0,22.79,22.79,22.77,22.77,14644.0
2019-12-27 12:25:00,22.77,22.77,22.76,22.77,5316.0,22.77,22.77,22.76,22.77,5316.0
2019-12-27 12:30:00,22.77,22.77,22.75,22.75,19136.0,22.77,22.77,22.75,22.75,19136.0
2019-12-27 12:35:00,22.75,22.76,22.74,22.75,31412.0,22.75,22.76,22.74,22.75,31412.0
2019-12-27 12:40:00,22.75,22.77,22.75,22.76,9612.0,22.75,22.77,22.75,22.76,9612.0
2019-12-27 12:45:00,22.75,22.78,22.75,22.75,49764.0,22.75,22.78,22.75,22.75,49764.0
2019-12-27 12:50:00,22.76,22.78,22.75,22.78,15332.0,22.76,22.78,22.75,22.78,15332.0
2019-12-27 12:55:00,22.79,22.8,22.77,22.8,4400.0,22.79,22.8,22.77,22.8,4400.0
2019-12-27 13:00:00,22.8,22.8,22.78,22.79,11104.0,22.8,22.8,22.78,22.79,11104.0
2019-12-27 13:05:00,22.79,22.8,22.78,22.79,19524.0,22.79,22.8,22.78,22.79,19524.0
2019-12-27 13:10:00,22.8,22.8,22.77,22.77,7052.0,22.8,22.8,22.77,22.77,7052.0
2019-12-27 13:15:00,22.78,22.78,22.74,22.75,19200.0,22.78,22.78,22.74,22.75,19200.0
2019-12-27 13:20:00,22.76,22.76,22.74,22.75,5200.0,22.76,22.76,22.74,22.75,5200.0
2019-12-27 13:25:00,22.74,22.75,22.73,22.74,10228.0,22.74,22.75,22.73,22.74,10228.0
2019-12-27 13:30:00,22.74,22.75,22.73,22.74,8900.0,22.74,22.75,22.73,22.74,8900.0
2019-12-27 13:35:00,22.74,22.74,22.72,22.74,19532.0,22.74,22.74,22.72,22.74,19532.0
2019-12-27 13:40:00,22.74,22.74,22.71,22.72,6520.0,22.74,22.74,22.71,22.72,6520.0
2019-12-27 13:45:00,22.72,22.74,22.72,22.73,15576.0,22.72,22.74,22.72,22.73,15576.0
2019-12-27 13:50:00,22.72,22.73,22.71,22.73,15172.0,22.72,22.73,22.71,22.73,15172.0
2019-12-27 13:55:00,22.73,22.74,22.73,22.73,12108.0,22.73,22.74,22.73,22.73,12108.0
2019-12-27 14:00:00,22.74,22.75,22.73,22.74,13596.0,22.74,22.75,22.73,22.74,13596.0
2019-12-27 14:05:00,22.73,22.74,22.72,22.72,18912.0,22.73,22.74,22.72,22.72,18912.0
2019-12-27 14:10:00,22.72,22.74,22.71,22.73,53500.0,22.72,22.74,22.71,22.73,53500.0
2019-12-27 14:15:00,22.73,22.75,22.72,22.75,14852.0,22.73,22.75,22.72,22.75,14852.0
2019-12-27 14:20:00,22.75,22.78,22.75,22.78,19712.0,22.75,22.78,22.75,22.78,19712.0
2019-12-27 14:25:00,22.78,22.79,22.77,22.78,13584.0,22.78,22.79,22.77,22.78,13584.0
2019-12-27 14:30:00,22.79,22.79,22.78,22.79,6000.0,22.79,22.79,22.78,22.79,6000.0
2019-12-27 14:35:00,22.79,22.8,22.78,22.79,32776.0,22.79,22.8,22.78,22.79,32776.0
2019-12-27 14:40:00,22.78,22.8,22.77,22.77,25060.0,22.78,22.8,22.77,22.77,25060.0
2019-12-27 14:45:00,22.77,22.77,22.74,22.77,42412.0,22.77,22.77,22.74,22.77,42412.0
2019-12-27 14:50:00,22.76,22.76,22.74,22.74,37516.0,22.76,22.76,22.74,22.74,37516.0
2019-12-27 14:55:00,22.75,22.76,22.74,22.75,15620.0,22.75,22.76,22.74,22.75,15620.0
2019-12-27 15:00:00,22.75,22.77,22.72,22.72,39552.0,22.75,22.77,22.72,22.72,39552.0
2019-12-27 15:05:00,22.73,22.74,22.72,22.72,19868.0,22.73,22.74,22.72,22.72,19868.0
2019-12-27 15:10:00,22.72,22.73,22.7,22.73,54504.0,22.72,22.73,22.7,22.73,54504.0
2019-12-27 15:15:00,22.72,22.72,22.7,22.72,53400.0,22.72,22.72,22.7,22.72,53400.0
2019-12-27 15:20:00,22.72,22.75,22.72,22.74,28816.0,22.72,22.75,22.72,22.74,28816.0
2019-12-27 15:25:00,22.74,22.75,22.7,22.7,49888.0,22.74,22.75,22.7,22.7,49888.0
2019-12-27 15:30:00,22.7,22.7,22.68,22.68,84212.0,22.7,22.7,22.68,22.68,84212.0
2019-12-27 15:35:00,22.68,22.7,22.67,22.68,55104.0,22.68,22.7,22.67,22.68,55104.0
2019-12-27 15:40:00,22.68,22.68,22.67,22.67,69580.0,22.68,22.68,22.67,22.67,69580.0
2019-12-27 15:45:00,22.67,22.7,22.66,22.66,60816.0,22.67,22.7,22.66,22.66,60816.0
2019-12-27 15:50:00,22.65,22.68,22.64,22.68,151928.0,22.65,22.68,22.64,22.68,151928.0
2019-12-27 15:55:00,22.68,22.72,22.67,22.71,277152.0,22.68,22.72,22.67,22.71,277152.0
2019-12-30 09:30:00,22.75,22.82,22.65,22.67,52516.0,22.75,22.82,22.65,22.67,52516.0
2019-12-30 09:35:00,22.64,22.66,22.46,22.46,73128.0,22.64,22.66,22.46,22.46,73128.0
2019-12-30 09:40:00,22.46,22.5,22.44,22.45,21328.0,22.46,22.5,22.44,22.45,21328.0
2019-12-30 09:45:00,22.43,22.46,22.39,22.39,42356.0,22.43,22.46,22.39,22.39,42356.0
2019-12-30 09:50:00,22.4,22.46,22.39,22.46,41936.0,22.4,22.46,22.39,22.46,41936.0
2019-12-30 09:55:00,22.46,22.47,22.42,22.44,35116.0,22.46,22.47,22.42,22.44,35116.0
2019-12-30 10:00:00,22.43,22.48,22.38,22.48,73668.0,22.43,22.48,22.38,22.48,73668.0
2019-12-30 10:05:00,22.5,22.51,22.49,22.5,34260.0,22.5,22.51,22.49,22.5,34260.0
2019-12-30 10:10:00,22.5,22.5,22.42,22.43,30012.0,22.5,22.5,22.42,22.43,30012.0
2019-12-30 10:15:00,22.43,22.45,22.4,22.43,26136.0,22.43,22.45,22.4,22.43,26136.0
2019-12-30 10:20:00,22.44,22.46,22.43,22.45,38688.0,22.44,22.46,22.43,22.45,38688.0
2019-12-30 10:25:00,22.45,22.49,22.45,22.49,37936.0,22.45,22.49,22.45,22.49,37936.0
2019-12-30 10:30:00,22.5,22.54,22.5,22.52,14248.0,22.5,22.54,22.5,22.52,14248.0
2019-12-30 10:35:00,22.52,22.59,22.52,22.59,33524.0,22.52,22.59,22.52,22.59,33524.0
2019-12-30 10:40:00,22.59,22.6,22.57,22.6,27568.0,22.59,22.6,22.57,22.6,27568.0
2019-12-30 10:45:00,22.6,22.61,22.6,22.61,11852.0,22.6,22.61,22.6,22.61,11852.0
2019-12-30 10:50:00,22.61,22.61,22.56,22.57,21732.0,22.61,22.61,22.56,22.57,21732.0
2019-12-30 10:55:00,22.56,22.56,22.51,22.56,22340.0,22.56,22.56,22.51,22.56,22340.0
2019-12-30 11:00:00,22.55,22.56,22.5,22.53,15268.0,22.55,22.56,22.5,22.53,15268.0
2019-12-30 11:05:00,22.52,22.52,22.49,22.5,10736.0,22.52,22.52,22.49,22.5,10736.0
2019-12-30 11:10:00,22.49,22.52,22.49,22.52,14560.0,22.49,22.52,22.49,22.52,14560.0
2019-12-30 11:15:00,22.52,22.57,22.51,22.57,19868.0,22.52,22.57,22.51,22.57,19868.0
2019-12-30 11:20:00,22.57,22.58,22.56,22.58,23080.0,22.57,22.58,22.56,22.58,23080.0
2019-12-30 11:25:00,22.57,22.58,22.55,22.56,53844.0,22.57,22.58,22.55,22.56,53844.0
2019-12-30 11:30:00,22.57,22.58,22.56,22.56,43516.0,22.57,22.58,22.56,22.56,43516.0
2019-12-30 11:35:00,22.56,22.63,22.56,22.63,9668.0,22.56,22.63,22.56,22.63,9668.0
2019-12-30 11:40:00,22.62,22.65,22.61,22.64,9348.0,22.62,22.65,22.61,22.64,9348.0
2019-12-30 11:45:00,22.65,22.66,22.63,22.63,18048.0,22.65,22.66,22.63,22.63,18048.0
2019-12-30 11:50:00,22.63,22.64,22.63,22.63,6000.0,22.63,22.64,22.63,22.63,6000.0
2019-12-30 11:55:00,22.63,22.63,22.61,22.61,15080.0,22.63,22.63,22.61,22.61,15080.0
2019-12-30 12:00:00,22.61,22.64,22.61,22.64,19876.0,22.61,22.64,22.61,22.64,19876.0
2019-12-30 12:05:00,22.63,22.66,22.63,22.66,17708.0,22.63,22.66,22.63,22.66,17708.0
2019-12-30 12:10:00,22.65,22.67,22.65,22.67,17128.0,22.65,22.67,22.65,22.67,17128.0
2019-12-30 12:15:00,22.67,22.69,22.67,22.67,26292.0,22.67,22.69,22.67,22.67,26292.0
2019-12-30 12:20:00,22.68,22.68,22.66,22.67,61480.0,22.68,22.68,22.66,22.67,61480.0
2019-12-30 12:25:00,22.67,22.68,22.64,22.65,43628.0,22.67,22.68,22.64,22.65,43628.0
2019-12-30 12:30:00,22.65,22.65,22.65,22.65,16824.0,22.65,22.65,22.65,22.65,16824.0
2019-12-30 12:35:00,22.65,22.65,22.64,22.65,15104.0,22.65,22.65,22.64,22.65,15104.0
2019-12-30 12:40:00,22.65,22.65,22.64,22.64,7924.0,22.65,22.65,22.64,22.64,7924.0
2019-12-30 12:45:00,22.65,22.67,22.65,22.67,15004.0,22.65,22.67,22.65,22.67,15004.0
2019-12-30 12:50:00,22.67,22.69,22.67,22.69,11432.0,22.67,22.69,22.67,22.69,11432.0
2019-12-30 12:55:00,22.69,22.69,22.66,22.66,23624.0,22.69,22.69,22.66,22.66,23624.0
2019-12-30 13:00:00,22.64,22.67,22.63,22.64,45108.0,22.64,22.67,22.63,22.64,45108.0
2019-12-30 13:05:00,22.65,22.66,22.65,22.66,4192.0,22.65,22.66,22.65,22.66,4192.0
2019-12-30 13:10:00,22.66,22.69,22.66,22.69,17696.0,22.66,22.69,22.66,22.69,17696.0
2019-12-30 13:15:00,22.7,22.71,22.7,22.71,30572.0,22.7,22.71,22.7,22.71,30572.0
2019-12-30 13:20:00,22.71,22.72,22.7,22.71,12012.0,22.71,22.72,22.7,22.71,12012.0
2019-12-30 13:25:00,22.7,22.71,22.7,22.7,12068.0,22.7,22.71,22.7,22.7,12068.0
2019-12-30 13:30:00,22.7,22.72,22.69,22.72,22804.0,22.7,22.72,22.69,22.72,22804.0
2019-12-30 13:35:00,22.72,22.73,22.71,22.73,32736.0,22.72,22.73,22.71,22.73,32736.0
2019-12-30 13:40:00,22.73,22.73,22.72,22.73,21648.0,22.73,22.73,22.72,22.73,21648.0
2019-12-30 13:45:00,22.73,22.73,22.7,22.72,27020.0,22.73,22.73,22.7,22.72,27020.0
2019-12-30 13:50:00,22.72,22.72,22.7,22.71,17396.0,22.72,22.72,22.7,22.71,17396.0
2019-12-30 13:55:00,22.71,22.71,22.67,22.67,17968.0,22.71,22.71,22.67,22.67,17968.0
2019-12-30 14:00:00,22.67,22.68,22.65,22.67,15160.0,22.67,22.68,22.65,22.67,15160.0
2019-12-30 14:05:00,22.68,22.68,22.67,22.67,13668.0,22.68,22.68,22.67,22.67,13668.0
2019-12-30 14:10:00,22.68,22.68,22.68,22.68,16400.0,22.68,22.68,22.68,22.68,16400.0
2019-12-30 14:15:00,22.68,22.7,22.68,22.7,9600.0,22.68,22.7,22.68,22.7,9600.0
2019-12-30 14:20:00,22.7,22.7,22.68,22.69,23028.0,22.7,22.7,22.68,22.69,23028.0
2019-12-30 14:25:00,22.69,22.71,22.69,22.7,12868.0,22.69,22.71,22.69,22.7,12868.0
2019-12-30 14:30:00,22.71,22.72,22.7,22.71,23892.0,22.71,22.72,22.7,22.71,23892.0
2019-12-30 14:35:00,22.7,22.71,22.7,22.71,40076.0,22.7,22.71,22.7,22.71,40076.0
2019-12-30 14:40:00,22.7,22.72,22.7,22.72,25328.0,22.7,22.72,22.7,22.72,25328.0
2019-12-30 14:45:00,22.71,22.74,22.71,22.74,12000.0,22.71,22.74,22.71,22.74,12000.0
2019-12-30 14:50:00,22.75,22.75,22.73,22.75,35020.0,22.75,22.75,22.73,22.75,35020.0
2019-12-30 14:55:00,22.75,22.75,22.73,22.74,77320.0,22.75,22.75,22.73,22.74,77320.0
2019-12-30 15:00:00,22.74,22.74,22.72,22.74,37008.0,22.74,22.74,22.72,22.74,37008.0
2019-12-30 15:05:00,22.74,22.77,22.74,22.76,25704.0,22.74,22.77,22.74,22.76,25704.0
2019-12-30 15:10:00,22.76,22.77,22.76,22.76,33268.0,22.76,22.77,22.76,22.76,33268.0
2019-12-30 15:15:00,22.76,22.76,22.75,22.75,31480.0,22.76,22.76,22.75,22.75,31480.0
2019-12-30 15:20:00,22.75,22.76,22.74,22.76,35316.0,22.75,22.76,22.74,22.76,35316.0
2019-12-30 15:25:00,22.75,22.76,22.75,22.76,32824.0,22.75,22.76,22.75,22.76,32824.0
2019-12-30 15:30:00,22.76,22.76,22.72,22.73,70512.0,22.76,22.76,22.72,22.73,70512.0
2019-12-30 15:35:00,22.73,22.73,22.72,22.73,54000.0,22.73,22.73,22.72,22.73,54000.0
2019-12-30 15:40:00,22.73,22.73,22.71,22.71,36980.0,22.73,22.73,22.71,22.71,36980.0
2019-12-30 15:45:00,22.71,22.72,22.7,22.72,42444.0,22.71,22.72,22.7,22.72,42444.0
2019-12-30 15:50:00,22.71,22.72,22.7,22.71,112556.0,22.71,22.72,22.7,22.71,112556.0
2019-12-30 15:55:00,22.71,22.73,22.69,22.71,236852.0,22.71,22.73,22.69,22.71,236852.0
2019-12-31 09:30:00,22.68,22.77,22.62,22.74,35212.0,22.68,22.77,22.62,22.74,35212.0
2019-12-31 09:35:00,22.75,22.83,22.75,22.8,11536.0,22.75,22.83,22.75,22.8,11536.0
2019-12-31 09:40:00,22.8,22.83,22.77,22.77,14272.0,22.8,22.83,22.77,22.77,14272.0
2019-12-31 09:45:00,22.77,22.84,22.77,22.82,47052.0,22.77,22.84,22.77,22.82,47052.0
2019-12-31 09:50:00,22.79,22.8,22.75,22.76,66580.0,22.79,22.8,22.75,22.76,66580.0
2019-12-31 09:55:00,22.75,22.78,22.74,22.75,11752.0,22.75,22.78,22.74,22.75,11752.0
2019-12-31 10:00:00,22.76,22.78,22.73,22.75,23100.0,22.76,22.78,22.73,22.75,23100.0
2019-12-31 10:05:00,22.75,22.75,22.73,22.74,8616.0,22.75,22.75,22.73,22.74,8616.0
2019-12-31 10:10:00,22.73,22.75,22.73,22.75,10964.0,22.73,22.75,22.73,22.75,10964.0
2019-12-31 10:15:00,22.74,22.74,22.74,22.74,3616.0,22.74,22.74,22.74,22.74,3616.0
2019-12-31 10:20:00,22.73,22.75,22.73,22.75,26780.0,22.73,22.75,22.73,22.75,26780.0
2019-12-31 10:25:00,22.75,22.78,22.74,22.77,22852.0,22.75,22.78,22.74,22.77,22852.0
2019-12-31 10:30:00,22.77,22.78,22.73,22.73,11200.0,22.77,22.78,22.73,22.73,11200.0
2019-12-31 10:35:00,22.73,22.76,22.73,22.75,7800.0,22.73,22.76,22.73,22.75,7800.0
2019-12-31 10:40:00,22.74,22.76,22.74,22.74,18584.0,22.74,22.76,22.74,22.74,18584.0
2019-12-31 10:45:00,22.73,22.74,22.73,22.73,13252.0,22.73,22.74,22.73,22.73,13252.0
2019-12-31 10:50:00,22.73,22.73,22.71,22.71,6000.0,22.73,22.73,22.71,22.71,6000.0
2019-12-31 10:55:00,22.71,22.71,22.68,22.68,27188.0,22.71,22.71,22.68,22.68,27188.0
2019-12-31 11:00:00,22.68,22.7,22.68,22.7,14460.0,22.68,22.7,22.68,22.7,14460.0
2019-12-31 11:05:00,22.7,22.7,22.67,22.67,10400.0,22.7,22.7,22.67,22.67,10400.0
2019-12-31 11:10:00,22.68,22.68,22.65,22.67,23904.0,22.68,22.68,22.65,22.67,23904.0
2019-12-31 11:15:00,22.67,22.68,22.66,22.68,9876.0,22.67,22.68,22.66,22.68,9876.0
2019-12-31 11:20:00,22.67,22.68,22.66,22.66,31572.0,22.67,22.68,22.66,22.66,31572.0
2019-12-31 11:25:00,22.67,22.67,22.66,22.66,9588.0,22.67,22.67,22.66,22.66,9588.0
2019-12-31 11:30:00,22.67,22.67,22.66,22.67,11600.0,22.67,22.67,22.66,22.67,11600.0
2019-12-31 11:35:00,22.67,22.67,22.64,22.65,22676.0,22.67,22.67,22.64,22.65,22676.0
2019-12-31 11:40:00,22.65,22.66,22.65,22.66,8380.0,22.65,22.66,22.65,22.66,8380.0
2019-12-31 11:45:00,22.67,22.68,22.64,22.64,63180.0,22.67,22.68,22.64,22.64,63180.0
2019-12-31 11:50:00,22.64,22.64,22.61,22.61,15996.0,22.64,22.64,22.61,22.61,15996.0
2019-12-31 11:55:00,22.61,22.61,22.59,22.6,46508.0,22.61,22.61,22.59,22.6,46508.0
2019-12-31 12:00:00,22.61,22.62,22.59,22.59,66164.0,22.61,22.62,22.59,22.59,66164.0
2019-12-31 12:05:00,22.6,22.61,22.6,22.61,15368.0,22.6,22.61,22.6,22.61,15368.0
2019-12-31 12:10:00,22.61,22.61,22.6,22.61,38736.0,22.61,22.61,22.6,22.61,38736.0
2019-12-31 12:15:00,22.61,22.61,22.6,22.61,2800.0,22.61,22.61,22.6,22.61,2800.0
2019-12-31 12:20:00,22.61,22.63,22.61,22.62,12404.0,22.61,22.63,22.61,22.62,12404.0
2019-12-31 12:25:00,22.62,22.64,22.61,22.64,42260.0,22.62,22.64,22.61,22.64,42260.0
2019-12-31 12:30:00,22.63,22.66,22.63,22.64,5180.0,22.63,22.66,22.63,22.64,5180.0
2019-12-31 12:35:00,22.65,22.65,22.63,22.65,21480.0,22.65,22.65,22.63,22.65,21480.0
2019-12-31 12:40:00,22.65,22.66,22.65,22.65,23520.0,22.65,22.66,22.65,22.65,23520.0
2019-12-31 12:45:00,22.65,22.65,22.64,22.64,34240.0,22.65,22.65,22.64,22.64,34240.0
2019-12-31 12:50:00,22.64,22.64,22.63,22.63,26360.0,22.64,22.64,22.63,22.63,26360.0
2019-12-31 12:55:00,22.64,22.64,22.62,22.63,21676.0,22.64,22.64,22.62,22.63,21676.0
2019-12-31 13:00:00,22.62,22.62,22.59,22.59,60904.0,22.62,22.62,22.59,22.59,60904.0
2019-12-31 13:05:00,22.59,22.62,22.59,22.61,21952.0,22.59,22.62,22.59,22.61,21952.0
2019-12-31 13:10:00,22.61,22.61,22.6,22.6,21676.0,22.61,22.61,22.6,22.6,21676.0
2019-12-31 13:15:00,22.61,22.61,22.58,22.58,30404.0,22.61,22.61,22.58,22.58,30404.0
2019-12-31 13:20:00,22.58,22.61,22.58,22.61,12388.0,22.58,22.61,22.58,22.61,12388.0
2019-12-31 13:25:00,22.6,22.62,22.59,22.59,32152.0,22.6,22.62,22.59,22.59,32152.0
2019-12-31 13:30:00,22.59,22.61,22.59,22.61,18144.0,22.59,22.61,22.59,22.61,18144.0
2019-12-31 13:35:00,22.61,22.64,22.61,22.64,7600.0,22.61,22.64,22.61,22.64,7600.0
2019-12-31 13:40:00,22.65,22.67,22.64,22.66,82336.0,22.65,22.67,22.64,22.66,82336.0
2019-12-31 13:45:00,22.66,22.68,22.66,22.68,25356.0,22.66,22.68,22.66,22.68,25356.0
2019-12-31 13:50:00,22.68,22.69,22.66,22.66,30192.0,22.68,22.69,22.66,22.66,30192.0
2019-12-31 13:55:00,22.66,22.69,22.65,22.68,67520.0,22.66,22.69,22.65,22.68,67520.0
2019-12-31 14:00:00,22.68,22.68,22.67,22.68,7800.0,22.68,22.68,22.67,22.68,7800.0
2019-12-31 14:05:00,22.68,22.7,22.67,22.7,43448.0,22.68,22.7,22.67,22.7,43448.0
2019-12-31 14:10:00,22.7,22.7,22.68,22.7,33560.0,22.7,22.7,22.68,22.7,33560.0
2019-12-31 14:15:00,22.7,22.71,22.69,22.7,24928.0,22.7,22.71,22.69,22.7,24928.0
2019-12-31 14:20:00,22.71,22.73,22.71,22.72,4900.0,22.71,22.73,22.71,22.72,4900.0
2019-12-31 14:25:00,22.73,22.73,22.71,22.72,6648.0,22.73,22.73,22.71,22.72,6648.0
2019-12-31 14:30:00,22.72,22.73,22.71,22.73,18900.0,22.72,22.73,22.71,22.73,18900.0
2019-12-31 14:35:00,22.75,22.75,22.72,22.74,11704.0,22.75,22.75,22.72,22.74,11704.0
2019-12-31 14:40:00,22.73,22.74,22.72,22.73,9580.0,22.73,22.74,22.72,22.73,9580.0
2019-12-31 14:45:00,22.73,22.74,22.73,22.73,16988.0,22.73,22.74,22.73,22.73,16988.0
2019-12-31 14:50:00,22.73,22.74,22.71,22.71,21228.0,22.73,22.74,22.71,22.71,21228.0
2019-12-31 14:55:00,22.71,22.71,22.7,22.7,24192.0,22.71,22.71,22.7,22.7,24192.0
2019-12-31 15:00:00,22.7,22.7,22.68,22.7,20036.0,22.7,22.7,22.68,22.7,20036.0
2019-12-31 15:05:00,22.7,22.7,22.68,22.69,17776.0,22.7,22.7,22.68,22.69,17776.0
2019-12-31 15:10:00,22.69,22.72,22.69,22.71,19892.0,22.69,22.72,22.69,22.71,19892.0
2019-12-31 15:15:00,22.72,22.73,22.71,22.73,9440.0,22.72,22.73,22.71,22.73,9440.0
2019-12-31 15:20:00,22.73,22.74,22.72,22.72,27380.0,22.73,22.74,22.72,22.72,27380.0
2019-12-31 15:25:00,22.72,22.73,22.71,22.72,32068.0,22.72,22.73,22.71,22.72,32068.0
2019-12-31 15:30:00,22.72,22.74,22.71,22.74,24480.0,22.72,22.74,22.71,22.74,24480.0
2019-12-31 15:35:00,22.74,22.74,22.72,22.72,37224.0,22.74,22.74,22.72,22.72,37224.0
2019-12-31 15:40:00,22.73,22.75,22.73,22.75,21368.0,22.73,22.75,22.73,22.75,21368.0
2019-12-31 15:45:00,22.75,22.75,22.74,22.75,59700.0,22.75,22.75,22.74,22.75,59700.0
2019-12-31 15:50:00,22.75,22.77,22.75,22.76,270228.0,22.75,22.77,22.75,22.76,270228.0
2019-12-31 15:55:00,22.77,22.77,22.72,22.73,298552.0,22.77,22.77,22.72,22.73,298552.0
2020-01-02 09:30:00,22.84,22.97,22.84,22.96,132728.0,22.84,22.97,22.84,22.96,132728.0
2020-01-02 09:35:00,22.95,23.06,22.95,23.0,126188.0,22.95,23.06,22.95,23.0,126188.0
2020-01-02 09:40:00,23.0,23.13,22.98,23.13,130508.0,23.0,23.13,22.98,23.13,130508.0
2020-01-02 09:45:00,23.13,23.15,23.0,23.02,108800.0,23.13,23.15,23.0,23.02,108800.0
2020-01-02 09:50:00,23.02,23.06,22.97,22.99,81608.0,23.02,23.06,22.97,22.99,81608.0
2020-01-02 09:55:00,22.99,23.06,22.99,23.03,36092.0,22.99,23.06,22.99,23.03,36092.0
2020-01-02 10:00:00,23.03,23.05,23.01,23.05,49276.0,23.03,23.05,23.01,23.05,49276.0
2020-01-02 10:05:00,23.04,23.05,22.95,22.99,110604.0,23.04,23.05,22.95,22.99,110604.0
2020-01-02 10:10:00,22.99,23.0,22.97,22.98,47688.0,22.99,23.0,22.97,22.98,47688.0
2020-01-02 10:15:00,22.98,22.98,22.91,22.95,46124.0,22.98,22.98,22.91,22.95,46124.0
2020-01-02 10:20:00,22.94,22.96,22.92,22.95,35064.0,22.94,22.96,22.92,22.95,35064.0
2020-01-02 10:25:00,22.95,23.0,22.94,22.97,38632.0,22.95,23.0,22.94,22.97,38632.0
2020-01-02 10:30:00,22.97,22.99,22.95,22.98,88600.0,22.97,22.99,22.95,22.98,88600.0
2020-01-02 10:35:00,22.98,22.98,22.93,22.95,55644.0,22.98,22.98,22.93,22.95,55644.0
2020-01-02 10:40:00,22.95,22.96,22.9,22.91,71560.0,22.95,22.96,22.9,22.91,71560.0
2020-01-02 10:45:00,22.92,22.93,22.88,22.9,35168.0,22.92,22.93,22.88,22.9,35168.0
2020-01-02 10:50:00,22.9,22.94,22.89,22.93,59768.0,22.9,22.94,22.89,22.93,59768.0
2020-01-02 10:55:00,22.93,22.94,22.92,22.92,107420.0,22.93,22.94,22.92,22.92,107420.0
2020-01-02 11:00:00,22.92,22.94,22.89,22.9,249532.0,22.92,22.94,22.89,22.9,249532.0
2020-01-02 11:05:00,22.9,22.94,22.9,22.93,48744.0,22.9,22.94,22.9,22.93,48744.0
2020-01-02 11:10:00,22.93,22.96,22.93,22.96,110372.0,22.93,22.96,22.93,22.96,110372.0
2020-01-02 11:15:00,22.96,23.0,22.95,22.98,160360.0,22.96,23.0,22.95,22.98,160360.0
2020-01-02 11:20:00,22.98,22.99,22.97,22.98,32796.0,22.98,22.99,22.97,22.98,32796.0
2020-01-02 11:25:00,22.98,23.0,22.97,22.99,90568.0,22.98,23.0,22.97,22.99,90568.0
2020-01-02 11:30:00,22.98,22.99,22.92,22.92,91820.0,22.98,22.99,22.92,22.92,91820.0
2020-01-02 11:35:00,22.92,22.95,22.89,22.95,106604.0,22.92,22.95,22.89,22.95,106604.0
2020-01-02 11:40:00,22.95,22.97,22.94,22.97,41128.0,22.95,22.97,22.94,22.97,41128.0
2020-01-02 11:45:00,22.97,22.99,22.97,22.99,69888.0,22.97,22.99,22.97,22.99,69888.0
2020-01-02 11:50:00,22.99,22.99,22.98,22.99,49924.0,22.99,22.99,22.98,22.99,49924.0
2020-01-02 11:55:00,22.99,23.03,22.99,23.02,70940.0,22.99,23.03,22.99,23.02,70940.0
2020-01-02 12:00:00,23.01,23.04,23.01,23.03,84828.0,23.01,23.04,23.01,23.03,84828.0
2020-01-02 12:05:00,23.04,23.04,23.02,23.04,30924.0,23.04,23.04,23.02,23.04,30924.0
2020-01-02 12:10:00,23.03,23.04,23.02,23.03,22508.0,23.03,23.04,23.02,23.03,22508.0
2020-01-02 12:15:00,23.03,23.06,23.01,23.05,79984.0,23.03,23.06,23.01,23.05,79984.0
2020-01-02 12:20:00,23.05,23.08,23.05,23.08,64364.0,23.05,23.08,23.05,23.08,64364.0
2020-01-02 12:25:00,23.08,23.08,23.05,23.06,55200.0,23.08,23.08,23.05,23.06,55200.0
2020-01-02 12:30:00,23.06,23.07,23.05,23.06,88220.0,23.06,23.07,23.05,23.06,88220.0
2020-01-02 12:35:00,23.06,23.09,23.06,23.07,100588.0,23.06,23.09,23.06,23.07,100588.0
2020-01-02 12:40:00,23.07,23.08,23.05,23.08,117820.0,23.07,23.08,23.05,23.08,117820.0
2020-01-02 12:45:00,23.08,23.08,23.05,23.06,248020.0,23.08,23.08,23.05,23.06,248020.0
2020-01-02 12:50:00,23.06,23.06,23.02,23.05,103240.0,23.06,23.06,23.02,23.05,103240.0
2020-01-02 12:55:00,23.04,23.06,23.03,23.04,134536.0,23.04,23.06,23.03,23.04,134536.0
2020-01-02 13:00:00,23.04,23.05,23.01,23.01,63136.0,23.04,23.05,23.01,23.01,63136.0
2020-01-02 13:05:00,23.01,23.01,22.99,23.01,34808.0,23.01,23.01,22.99,23.01,34808.0
2020-01-02 13:10:00,23.01,23.02,22.99,23.01,49796.0,23.01,23.02,22.99,23.01,49796.0
2020-01-02 13:15:00,23.01,23.01,22.99,22.99,41016.0,23.01,23.01,22.99,22.99,41016.0
2020-01-02 13:20:00,22.99,23.0,22.99,23.0,34832.0,22.99,23.0,22.99,23.0,34832.0
2020-01-02 13:25:00,22.99,23.0,22.99,23.0,33312.0,22.99,23.0,22.99,23.0,33312.0
2020-01-02 13:30:00,23.0,23.0,22.99,22.99,43592.0,23.0,23.0,22.99,22.99,43592.0
2020-01-02 13:35:00,22.99,23.01,22.99,23.01,118624.0,22.99,23.01,22.99,23.01,118624.0
2020-01-02 13:40:00,23.01,23.01,22.99,23.0,61104.0,23.01,23.01,22.99,23.0,61104.0
2020-01-02 13:45:00,23.0,23.03,23.0,23.02,176420.0,23.0,23.03,23.0,23.02,176420.0
2020-01-02 13:50:00,23.02,23.03,23.01,23.02,198448.0,23.02,23.03,23.01,23.02,198448.0
2020-01-02 13:55:00,23.02,23.03,23.01,23.03,94188.0,23.02,23.03,23.01,23.03,94188.0
2020-01-02 14:00:00,23.02,23.04,23.02,23.04,122332.0,23.02,23.04,23.02,23.04,122332.0
2020-01-02 14:05:00,23.04,23.07,23.04,23.07,64020.0,23.04,23.07,23.04,23.07,64020.0
2020-01-02 14:10:00,23.07,23.09,23.07,23.08,61232.0,23.07,23.09,23.07,23.08,61232.0
2020-01-02 14:15:00,23.08,23.09,23.06,23.06,129976.0,23.08,23.09,23.06,23.06,129976.0
2020-01-02 14:20:00,23.06,23.1,23.06,23.1,61444.0,23.06,23.1,23.06,23.1,61444.0
2020-01-02 14:25:00,23.1,23.1,23.09,23.1,53120.0,23.1,23.1,23.09,23.1,53120.0
2020-01-02 14:30:00,23.1,23.14,23.09,23.13,96556.0,23.1,23.14,23.09,23.13,96556.0
2020-01-02 14:35:00,23.13,23.16,23.12,23.14,92424.0,23.13,23.16,23.12,23.14,92424.0
2020-01-02 14:40:00,23.14,23.17,23.14,23.17,53008.0,23.14,23.17,23.14,23.17,53008.0
2020-01-02 14:45:00,23.17,23.17,23.15,23.16,74344.0,23.17,23.17,23.15,23.16,74344.0
2020-01-02 14:50:00,23.16,23.18,23.15,23.17,105064.0,23.16,23.18,23.15,23.17,105064.0
2020-01-02 14:55:00,23.16,23.18,23.15,23.17,78728.0,23.16,23.18,23.15,23.17,78728.0
2020-01-02 15:00:00,23.17,23.18,23.16,23.16,69188.0,23.17,23.18,23.16,23.16,69188.0
2020-01-02 15:05:00,23.17,23.17,23.14,23.14,66344.0,23.17,23.17,23.14,23.14,66344.0
2020-01-02 15:10:00,23.15,23.19,23.15,23.19,52636.0,23.15,23.19,23.15,23.19,52636.0
2020-01-02 15:15:00,23.19,23.21,23.19,23.19,90480.0,23.19,23.21,23.19,23.19,90480.0
2020-01-02 15:20:00,23.19,23.2,23.18,23.19,60664.0,23.19,23.2,23.18,23.19,60664.0
2020-01-02 15:25:00,23.19,23.2,23.18,23.2,46412.0,23.19,23.2,23.18,23.2,46412.0
2020-01-02 15:30:00,23.2,23.22,23.19,23.21,84620.0,23.2,23.22,23.19,23.21,84620.0
2020-01-02 15:35:00,23.21,23.22,23.2,23.21,78648.0,23.21,23.22,23.2,23.21,78648.0
2020-01-02 15:40:00,23.22,23.23,23.21,23.23,78220.0,23.22,23.23,23.21,23.23,78220.0
2020-01-02 15:45:00,23.23,23.25,23.22,23.25,110496.0,23.23,23.25,23.22,23.25,110496.0
2020-01-02 15:50:00,23.25,23.36,23.25,23.36,454800.0,23.25,23.36,23.25,23.36,454800.0
2020-01-02 15:55:00,23.36,23.39,23.35,23.37,884044.0,23.36,23.39,23.35,23.37,884044.0
2020-01-03 09:30:00,23.16,23.16,23.05,23.09,117000.0,23.16,23.16,23.05,23.09,117000.0
2020-01-03 09:35:00,23.13,23.15,23.04,23.04,53112.0,23.13,23.15,23.04,23.04,53112.0
2020-01-03 09:40:00,23.02,23.12,23.01,23.12,51988.0,23.02,23.12,23.01,23.12,51988.0
2020-01-03 09:45:00,23.11,23.14,23.06,23.07,85480.0,23.11,23.14,23.06,23.07,85480.0
2020-01-03 09:50:00,23.07,23.1,23.05,23.07,30760.0,23.07,23.1,23.05,23.07,30760.0
2020-01-03 09:55:00,23.08,23.13,23.07,23.08,34932.0,23.08,23.13,23.07,23.08,34932.0
2020-01-03 10:00:00,23.08,23.08,22.95,23.0,63256.0,23.08,23.08,22.95,23.0,63256.0
2020-01-03 10:05:00,22.99,22.99,22.92,22.97,76680.0,22.99,22.99,22.92,22.97,76680.0
2020-01-03 10:10:00,22.97,22.99,22.93,22.95,39128.0,22.97,22.99,22.93,22.95,39128.0
2020-01-03 10:15:00,22.95,22.95,22.85,22.86,51832.0,22.95,22.95,22.85,22.86,51832.0
2020-01-03 10:20:00,22.85,22.86,22.78,22.84,66692.0,22.85,22.86,22.78,22.84,66692.0
2020-01-03 10:25:00,22.84,22.97,22.83,22.97,67560.0,22.84,22.97,22.83,22.97,67560.0
2020-01-03 10:30:00,22.99,22.99,22.94,22.95,49992.0,22.99,22.99,22.94,22.95,49992.0
2020-01-03 10:35:00,22.95,23.0,22.93,22.99,35720.0,22.95,23.0,22.93,22.99,35720.0
2020-01-03 10:40:00,23.0,23.02,22.97,23.01,49308.0,23.0,23.02,22.97,23.01,49308.0
2020-01-03 10:45:00,23.02,23.03,22.98,22.99,18000.0,23.02,23.03,22.98,22.99,18000.0
2020-01-03 10:50:00,22.99,22.99,22.93,22.97,51656.0,22.99,22.99,22.93,22.97,51656.0
2020-01-03 10:55:00,22.97,22.98,22.93,22.93,32924.0,22.97,22.98,22.93,22.93,32924.0
2020-01-03 11:00:00,22.93,22.93,22.85,22.85,328616.0,22.93,22.93,22.85,22.85,328616.0
2020-01-03 11:05:00,22.87,22.87,22.82,22.84,40612.0,22.87,22.87,22.82,22.84,40612.0
2020-01-03 11:10:00,22.82,22.86,22.82,22.84,16008.0,22.82,22.86,22.82,22.84,16008.0
2020-01-03 11:15:00,22.83,22.86,22.83,22.85,26104.0,22.83,22.86,22.83,22.85,26104.0
2020-01-03 11:20:00,22.85,22.89,22.84,22.87,16416.0,22.85,22.89,22.84,22.87,16416.0
2020-01-03 11:25:00,22.87,22.91,22.87,22.9,17448.0,22.87,22.91,22.87,22.9,17448.0
2020-01-03 11:30:00,22.91,22.93,22.9,22.93,27480.0,22.91,22.93,22.9,22.93,27480.0
2020-01-03 11:35:00,22.93,22.94,22.92,22.93,13576.0,22.93,22.94,22.92,22.93,13576.0
2020-01-03 11:40:00,22.93,22.94,22.91,22.92,21012.0,22.93,22.94,22.91,22.92,21012.0
2020-01-03 11:45:00,22.92,22.96,22.92,22.94,24416.0,22.92,22.96,22.92,22.94,24416.0
2020-01-03 11:50:00,22.95,22.99,22.94,22.98,12640.0,22.95,22.99,22.94,22.98,12640.0
2020-01-03 11:55:00,22.99,23.0,22.97,22.98,33772.0,22.99,23.0,22.97,22.98,33772.0
2020-01-03 12:00:00,22.98,23.01,22.98,23.01,23792.0,22.98,23.01,22.98,23.01,23792.0
2020-01-03 12:05:00,23.01,23.04,23.0,23.02,24156.0,23.01,23.04,23.0,23.02,24156.0
2020-01-03 12:10:00,23.02,23.03,22.98,22.99,26336.0,23.02,23.03,22.98,22.99,26336.0
2020-01-03 12:15:00,22.99,23.03,22.99,23.03,17800.0,22.99,23.03,22.99,23.03,17800.0
2020-01-03 12:20:00,23.03,23.03,23.0,23.02,22144.0,23.03,23.03,23.0,23.02,22144.0
2020-01-03 12:25:00,23.02,23.04,23.02,23.04,11768.0,23.02,23.04,23.02,23.04,11768.0
2020-01-03 12:30:00,23.03,23.03,23.01,23.02,24228.0,23.03,23.03,23.01,23.02,24228.0
2020-01-03 12:35:00,23.03,23.04,23.03,23.04,14868.0,23.03,23.04,23.03,23.04,14868.0
2020-01-03 12:40:00,23.04,23.06,23.03,23.06,13284.0,23.04,23.06,23.03,23.06,13284.0
2020-01-03 12:45:00,23.06,23.08,23.06,23.08,23828.0,23.06,23.08,23.06,23.08,23828.0
2020-01-03 12:50:00,23.09,23.1,23.08,23.08,28528.0,23.09,23.1,23.08,23.08,28528.0
2020-01-03 12:55:00,23.08,23.08,23.07,23.07,13804.0,23.08,23.08,23.07,23.07,13804.0
2020-01-03 13:00:00,23.07,23.08,23.04,23.05,13296.0,23.07,23.08,23.04,23.05,13296.0
2020-01-03 13:05:00,23.05,23.08,23.04,23.04,26660.0,23.05,23.08,23.04,23.04,26660.0
2020-01-03 13:10:00,23.04,23.06,23.04,23.05,13464.0,23.04,23.06,23.04,23.05,13464.0
2020-01-03 13:15:00,23.05,23.05,23.03,23.04,25084.0,23.05,23.05,23.03,23.04,25084.0
2020-01-03 13:20:00,23.04,23.06,23.03,23.06,6384.0,23.04,23.06,23.03,23.06,6384.0
2020-01-03 13:25:00,23.06,23.06,23.05,23.05,8636.0,23.06,23.06,23.05,23.05,8636.0
2020-01-03 13:30:00,23.05,23.06,23.04,23.04,23480.0,23.05,23.06,23.04,23.04,23480.0
2020-01-03 13:35:00,23.04,23.05,22.98,23.01,41676.0,23.04,23.05,22.98,23.01,41676.0
2020-01-03 13:40:00,23.02,23.03,23.0,23.03,10800.0,23.02,23.03,23.0,23.03,10800.0
2020-01-03 13:45:00,23.03,23.05,23.02,23.05,20400.0,23.03,23.05,23.02,23.05,20400.0
2020-01-03 13:50:00,23.05,23.05,23.02,23.02,15808.0,23.05,23.05,23.02,23.02,15808.0
2020-01-03 13:55:00,23.02,23.02,22.99,23.0,17200.0,23.02,23.02,22.99,23.0,17200.0
2020-01-03 14:00:00,23.0,23.01,22.97,22.97,17600.0,23.0,23.01,22.97,22.97,17600.0
2020-01-03 14:05:00,22.97,22.99,22.95,22.96,15792.0,22.97,22.99,22.95,22.96,15792.0
2020-01-03 14:10:00,22.96,22.99,22.95,22.95,20484.0,22.96,22.99,22.95,22.95,20484.0
2020-01-03 14:15:00,22.95,22.99,22.95,22.98,16596.0,22.95,22.99,22.95,22.98,16596.0
2020-01-03 14:20:00,22.98,22.99,22.97,22.99,10940.0,22.98,22.99,22.97,22.99,10940.0
2020-01-03 14:25:00,22.99,22.99,22.98,22.99,9172.0,22.99,22.99,22.98,22.99,9172.0
2020-01-03 14:30:00,22.99,23.02,22.99,22.99,11640.0,22.99,23.02,22.99,22.99,11640.0
2020-01-03 14:35:00,22.99,23.01,22.98,23.01,22328.0,22.99,23.01,22.98,23.01,22328.0
2020-01-03 14:40:00,23.01,23.02,23.0,23.02,33620.0,23.01,23.02,23.0,23.02,33620.0
2020-01-03 14:45:00,23.02,23.02,22.96,22.99,72800.0,23.02,23.02,22.96,22.99,72800.0
2020-01-03 14:50:00,22.99,23.04,22.98,23.03,21820.0,22.99,23.04,22.98,23.03,21820.0
2020-01-03 14:55:00,23.04,23.04,23.03,23.03,19272.0,23.04,23.04,23.03,23.03,19272.0
2020-01-03 15:00:00,23.04,23.1,23.04,23.08,32164.0,23.04,23.1,23.04,23.08,32164.0
2020-01-03 15:05:00,23.09,23.1,23.07,23.09,23120.0,23.09,23.1,23.07,23.09,23120.0
2020-01-03 15:10:00,23.09,23.12,23.08,23.1,51160.0,23.09,23.12,23.08,23.1,51160.0
2020-01-03 15:15:00,23.1,23.12,23.09,23.11,23240.0,23.1,23.12,23.09,23.11,23240.0
2020-01-03 15:20:00,23.11,23.12,23.1,23.11,22652.0,23.11,23.12,23.1,23.11,22652.0
2020-01-03 15:25:00,23.12,23.12,23.11,23.12,26700.0,23.12,23.12,23.11,23.12,26700.0
2020-01-03 15:30:00,23.12,23.13,23.11,23.13,57892.0,23.12,23.13,23.11,23.13,57892.0
2020-01-03 15:35:00,23.13,23.14,23.12,23.13,49444.0,23.13,23.14,23.12,23.13,49444.0
2020-01-03 15:40:00,23.13,23.15,23.11,23.15,50864.0,23.13,23.15,23.11,23.15,50864.0
2020-01-03 15:45:00,23.15,23.16,23.13,23.15,55480.0,23.15,23.16,23.13,23.15,55480.0
2020-01-03 15:50:00,23.14,23.18,23.14,23.18,106640.0,23.14,23.18,23.14,23.18,106640.0
2020-01-03 15:55:00,23.17,23.2,23.16,23.16,216528.0,23.17,23.2,23.16,23.16,216528.0
2020-01-06 09:30:00,23.07,23.13,23.05,23.1,111188.0,23.07,23.13,23.05,23.1,111188.0
2020-01-06 09:35:00,23.1,23.19,23.1,23.17,74140.0,23.1,23.19,23.1,23.17,74140.0
2020-01-06 09:40:00,23.19,23.2,23.17,23.18,31124.0,23.19,23.2,23.17,23.18,31124.0
2020-01-06 09:45:00,23.14,23.21,23.14,23.18,49568.0,23.14,23.21,23.14,23.18,49568.0
2020-01-06 09:50:00,23.2,23.22,23.13,23.13,41556.0,23.2,23.22,23.13,23.13,41556.0
2020-01-06 09:55:00,23.13,23.14,23.09,23.13,42028.0,23.13,23.14,23.09,23.13,42028.0
2020-01-06 10:00:00,23.13,23.15,23.06,23.07,78292.0,23.13,23.15,23.06,23.07,78292.0
2020-01-06 10:05:00,23.06,23.07,23.04,23.04,42940.0,23.06,23.07,23.04,23.04,42940.0
2020-01-06 10:10:00,23.04,23.05,23.01,23.03,111844.0,23.04,23.05,23.01,23.03,111844.0
2020-01-06 10:15:00,23.03,23.05,23.01,23.03,33884.0,23.03,23.05,23.01,23.03,33884.0
2020-01-06 10:20:00,23.03,23.03,23.0,23.01,93400.0,23.03,23.03,23.0,23.01,93400.0
2020-01-06 10:25:00,23.01,23.04,23.0,23.03,29676.0,23.01,23.04,23.0,23.03,29676.0
2020-01-06 10:30:00,23.03,23.06,23.02,23.03,33576.0,23.03,23.06,23.02,23.03,33576.0
2020-01-06 10:35:00,23.04,23.05,23.02,23.04,34204.0,23.04,23.05,23.02,23.04,34204.0
2020-01-06 10:40:00,23.05,23.13,23.04,23.12,47536.0,23.05,23.13,23.04,23.12,47536.0
2020-01-06 10:45:00,23.13,23.15,23.11,23.13,32408.0,23.13,23.15,23.11,23.13,32408.0
2020-01-06 10:50:00,23.13,23.13,23.1,23.11,61268.0,23.13,23.13,23.1,23.11,61268.0
2020-01-06 10:55:00,23.11,23.13,23.09,23.1,117140.0,23.11,23.13,23.09,23.1,117140.0
2020-01-06 11:00:00,23.11,23.14,23.1,23.1,159060.0,23.11,23.14,23.1,23.1,159060.0
2020-01-06 11:05:00,23.1,23.1,23.08,23.1,35312.0,23.1,23.1,23.08,23.1,35312.0
2020-01-06 11:10:00,23.09,23.11,23.07,23.08,41844.0,23.09,23.11,23.07,23.08,41844.0
2020-01-06 11:15:00,23.08,23.1,23.07,23.09,31332.0,23.08,23.1,23.07,23.09,31332.0
2020-01-06 11:20:00,23.09,23.1,23.07,23.1,33156.0,23.09,23.1,23.07,23.1,33156.0
2020-01-06 11:25:00,23.1,23.12,23.09,23.1,18932.0,23.1,23.12,23.09,23.1,18932.0
2020-01-06 11:30:00,23.11,23.17,23.11,23.16,13200.0,23.11,23.17,23.11,23.16,13200.0
2020-01-06 11:35:00,23.16,23.16,23.14,23.16,38888.0,23.16,23.16,23.14,23.16,38888.0
2020-01-06 11:40:00,23.16,23.17,23.15,23.16,63464.0,23.16,23.17,23.15,23.16,63464.0
2020-01-06 11:45:00,23.16,23.16,23.15,23.15,62828.0,23.16,23.16,23.15,23.15,62828.0
2020-01-06 11:50:00,23.15,23.17,23.13,23.16,63932.0,23.15,23.17,23.13,23.16,63932.0
2020-01-06 11:55:00,23.16,23.2,23.15,23.2,116596.0,23.16,23.2,23.15,23.2,116596.0
2020-01-06 12:00:00,23.2,23.23,23.18,23.2,57256.0,23.2,23.23,23.18,23.2,57256.0
2020-01-06 12:05:00,23.2,23.21,23.2,23.21,10000.0,23.2,23.21,23.2,23.21,10000.0
2020-01-06 12:10:00,23.21,23.23,23.19,23.21,62400.0,23.21,23.23,23.19,23.21,62400.0
2020-01-06 12:15:00,23.22,23.26,23.22,23.24,45080.0,23.22,23.26,23.22,23.24,45080.0
2020-01-06 12:20:00,23.24,23.27,23.24,23.25,36168.0,23.24,23.27,23.24,23.25,36168.0
2020-01-06 12:25:00,23.25,23.26,23.24,23.26,16920.0,23.25,23.26,23.24,23.26,16920.0
2020-01-06 12:30:00,23.27,23.27,23.25,23.26,19824.0,23.27,23.27,23.25,23.26,19824.0
2020-01-06 12:35:00,23.26,23.27,23.24,23.25,26556.0,23.26,23.27,23.24,23.25,26556.0
2020-01-06 12:40:00,23.26,23.28,23.25,23.28,12364.0,23.26,23.28,23.25,23.28,12364.0
2020-01-06 12:45:00,23.28,23.28,23.25,23.25,20064.0,23.28,23.28,23.25,23.25,20064.0
2020-01-06 12:50:00,23.26,23.26,23.22,23.23,143452.0,23.26,23.26,23.22,23.23,143452.0
2020-01-06 12:55:00,23.22,23.23,23.21,23.23,22220.0,23.22,23.23,23.21,23.23,22220.0
2020-01-06 13:00:00,23.22,23.24,23.22,23.24,30600.0,23.22,23.24,23.22,23.24,30600.0
2020-01-06 13:05:00,23.24,23.26,23.24,23.24,25124.0,23.24,23.26,23.24,23.24,25124.0
2020-01-06 13:10:00,23.24,23.25,23.24,23.25,29912.0,23.24,23.25,23.24,23.25,29912.0
2020-01-06 13:15:00,23.25,23.25,23.23,23.23,30300.0,23.25,23.25,23.23,23.23,30300.0
2020-01-06 13:20:00,23.24,23.26,23.24,23.26,48896.0,23.24,23.26,23.24,23.26,48896.0
2020-01-06 13:25:00,23.27,23.28,23.26,23.27,31056.0,23.27,23.28,23.26,23.27,31056.0
2020-01-06 13:30:00,23.27,23.28,23.26,23.27,23500.0,23.27,23.28,23.26,23.27,23500.0
2020-01-06 13:35:00,23.26,23.27,23.25,23.27,26596.0,23.26,23.27,23.25,23.27,26596.0
2020-01-06 13:40:00,23.27,23.3,23.27,23.29,72156.0,23.27,23.3,23.27,23.29,72156.0
2020-01-06 13:45:00,23.29,23.31,23.29,23.3,25352.0,23.29,23.31,23.29,23.3,25352.0
2020-01-06 13:50:00,23.3,23.3,23.28,23.28,32688.0,23.3,23.3,23.28,23.28,32688.0
2020-01-06 13:55:00,23.29,23.29,23.25,23.25,25532.0,23.29,23.29,23.25,23.25,25532.0
2020-01-06 14:00:00,23.25,23.25,23.23,23.24,20256.0,23.25,23.25,23.23,23.24,20256.0
2020-01-06 14:05:00,23.24,23.25,23.24,23.25,20616.0,23.24,23.25,23.24,23.25,20616.0
2020-01-06 14:10:00,23.25,23.27,23.25,23.26,65260.0,23.25,23.27,23.25,23.26,65260.0
2020-01-06 14:15:00,23.26,23.26,23.25,23.25,33876.0,23.26,23.26,23.25,23.25,33876.0
2020-01-06 14:20:00,23.24,23.25,23.24,23.25,58060.0,23.24,23.25,23.24,23.25,58060.0
2020-01-06 14:25:00,23.25,23.28,23.25,23.28,44344.0,23.25,23.28,23.25,23.28,44344.0
2020-01-06 14:30:00,23.28,23.28,23.24,23.24,116324.0,23.28,23.28,23.24,23.24,116324.0
2020-01-06 14:35:00,23.24,23.25,23.23,23.24,47876.0,23.24,23.25,23.23,23.24,47876.0
2020-01-06 14:40:00,23.24,23.25,23.24,23.25,65188.0,23.24,23.25,23.24,23.25,65188.0
2020-01-06 14:45:00,23.25,23.25,23.24,23.25,27084.0,23.25,23.25,23.24,23.25,27084.0
2020-01-06 14:50:00,23.24,23.25,23.24,23.24,55024.0,23.24,23.25,23.24,23.24,55024.0
2020-01-06 14:55:00,23.24,23.25,23.23,23.24,34884.0,23.24,23.25,23.23,23.24,34884.0
2020-01-06 15:00:00,23.25,23.27,23.25,23.26,78240.0,23.25,23.27,23.25,23.26,78240.0
2020-01-06 15:05:00,23.26,23.28,23.25,23.26,43692.0,23.26,23.28,23.25,23.26,43692.0
2020-01-06 15:10:00,23.26,23.3,23.26,23.3,32680.0,23.26,23.3,23.26,23.3,32680.0
2020-01-06 15:15:00,23.3,23.33,23.3,23.31,44080.0,23.3,23.33,23.3,23.31,44080.0
2020-01-06 15:20:00,23.31,23.32,23.29,23.31,37000.0,23.31,23.32,23.29,23.31,37000.0
2020-01-06 15:25:00,23.31,23.32,23.31,23.31,49508.0,23.31,23.32,23.31,23.31,49508.0
2020-01-06 15:30:00,23.31,23.34,23.3,23.34,58764.0,23.31,23.34,23.3,23.34,58764.0
2020-01-06 15:35:00,23.34,23.38,23.34,23.38,65244.0,23.34,23.38,23.34,23.38,65244.0
2020-01-06 15:40:00,23.38,23.38,23.36,23.37,81944.0,23.38,23.38,23.36,23.37,81944.0
2020-01-06 15:45:00,23.37,23.39,23.36,23.39,125660.0,23.37,23.39,23.36,23.39,125660.0
2020-01-06 15:50:00,23.39,23.41,23.38,23.39,180484.0,23.39,23.41,23.38,23.39,180484.0
2020-01-06 15:55:00,23.39,23.4,23.37,23.38,224608.0,23.39,23.4,23.37,23.38,224608.0
2020-01-07 09:30:00,23.3,23.36,23.23,23.31,78908.0,23.3,23.36,23.23,23.31,78908.0
2020-01-07 09:35:00,23.3,23.33,23.17,23.17,50020.0,23.3,23.33,23.17,23.17,50020.0
2020-01-07 09:40:00,23.18,23.21,23.17,23.18,43212.0,23.18,23.21,23.17,23.18,43212.0
2020-01-07 09:45:00,23.18,23.2,23.15,23.19,27952.0,23.18,23.2,23.15,23.19,27952.0
2020-01-07 09:50:00,23.2,23.2,23.15,23.15,27196.0,23.2,23.2,23.15,23.15,27196.0
2020-01-07 09:55:00,23.15,23.25,23.14,23.25,43360.0,23.15,23.25,23.14,23.25,43360.0
2020-01-07 10:00:00,23.25,23.28,23.22,23.27,58436.0,23.25,23.28,23.22,23.27,58436.0
2020-01-07 10:05:00,23.26,23.26,23.24,23.25,27756.0,23.26,23.26,23.24,23.25,27756.0
2020-01-07 10:10:00,23.26,23.31,23.26,23.3,35268.0,23.26,23.31,23.26,23.3,35268.0
2020-01-07 10:15:00,23.31,23.32,23.26,23.27,52280.0,23.31,23.32,23.26,23.27,52280.0
2020-01-07 10:20:00,23.26,23.28,23.25,23.27,23640.0,23.26,23.28,23.25,23.27,23640.0
2020-01-07 10:25:00,23.27,23.28,23.24,23.28,35276.0,23.27,23.28,23.24,23.28,35276.0
2020-01-07 10:30:00,23.28,23.29,23.23,23.26,18588.0,23.28,23.29,23.23,23.26,18588.0
2020-01-07 10:35:00,23.27,23.28,23.25,23.27,14080.0,23.27,23.28,23.25,23.27,14080.0
2020-01-07 10:40:00,23.27,23.28,23.26,23.27,48072.0,23.27,23.28,23.26,23.27,48072.0
2020-01-07 10:45:00,23.27,23.29,23.26,23.28,20032.0,23.27,23.29,23.26,23.28,20032.0
2020-01-07 10:50:00,23.28,23.3,23.27,23.3,24456.0,23.28,23.3,23.27,23.3,24456.0
2020-01-07 10:55:00,23.3,23.35,23.29,23.34,25656.0,23.3,23.35,23.29,23.34,25656.0
2020-01-07 11:00:00,23.35,23.35,23.3,23.31,41236.0,23.35,23.35,23.3,23.31,41236.0
2020-01-07 11:05:00,23.31,23.32,23.31,23.31,15704.0,23.31,23.32,23.31,23.31,15704.0
2020-01-07 11:10:00,23.32,23.32,23.3,23.31,32752.0,23.32,23.32,23.3,23.31,32752.0
2020-01-07 11:15:00,23.31,23.31,23.28,23.3,32024.0,23.31,23.31,23.28,23.3,32024.0
2020-01-07 11:20:00,23.29,23.31,23.28,23.28,20644.0,23.29,23.31,23.28,23.28,20644.0
2020-01-07 11:25:00,23.29,23.29,23.25,23.26,24112.0,23.29,23.29,23.25,23.26,24112.0
2020-01-07 11:30:00,23.27,23.27,23.25,23.26,17932.0,23.27,23.27,23.25,23.26,17932.0
2020-01-07 11:35:00,23.26,23.28,23.26,23.28,12140.0,23.26,23.28,23.26,23.28,12140.0
2020-01-07 11:40:00,23.28,23.28,23.27,23.27,14240.0,23.28,23.28,23.27,23.27,14240.0
2020-01-07 11:45:00,23.27,23.31,23.27,23.29,33840.0,23.27,23.31,23.27,23.29,33840.0
2020-01-07 11:50:00,23.3,23.31,23.28,23.3,20132.0,23.3,23.31,23.28,23.3,20132.0
2020-01-07 11:55:00,23.3,23.31,23.29,23.29,18180.0,23.3,23.31,23.29,23.29,18180.0
2020-01-07 12:00:00,23.3,23.32,23.3,23.31,37132.0,23.3,23.32,23.3,23.31,37132.0
2020-01-07 12:05:00,23.31,23.32,23.3,23.31,25648.0,23.31,23.32,23.3,23.31,25648.0
2020-01-07 12:10:00,23.3,23.31,23.29,23.31,37260.0,23.3,23.31,23.29,23.31,37260.0
2020-01-07 12:15:00,23.31,23.32,23.3,23.31,30016.0,23.31,23.32,23.3,23.31,30016.0
2020-01-07 12:20:00,23.31,23.32,23.31,23.32,28604.0,23.31,23.32,23.31,23.32,28604.0
2020-01-07 12:25:00,23.32,23.32,23.31,23.32,51440.0,23.32,23.32,23.31,23.32,51440.0
2020-01-07 12:30:00,23.31,23.31,23.3,23.31,36540.0,23.31,23.31,23.3,23.31,36540.0
2020-01-07 12:35:00,23.31,23.33,23.3,23.33,29496.0,23.31,23.33,23.3,23.33,29496.0
2020-01-07 12:40:00,23.33,23.34,23.32,23.33,44284.0,23.33,23.34,23.32,23.33,44284.0
2020-01-07 12:45:00,23.33,23.34,23.33,23.34,35056.0,23.33,23.34,23.33,23.34,35056.0
2020-01-07 12:50:00,23.34,23.35,23.33,23.35,35068.0,23.34,23.35,23.33,23.35,35068.0
2020-01-07 12:55:00,23.34,23.36,23.34,23.36,27528.0,23.34,23.36,23.34,23.36,27528.0
2020-01-07 13:00:00,23.36,23.36,23.36,23.36,15044.0,23.36,23.36,23.36,23.36,15044.0
2020-01-07 13:05:00,23.36,23.36,23.34,23.36,36996.0,23.36,23.36,23.34,23.36,36996.0
2020-01-07 13:10:00,23.36,23.38,23.36,23.38,29020.0,23.36,23.38,23.36,23.38,29020.0
2020-01-07 13:15:00,23.38,23.38,23.36,23.37,16904.0,23.38,23.38,23.36,23.37,16904.0
2020-01-07 13:20:00,23.37,23.37,23.34,23.34,34252.0,23.37,23.37,23.34,23.34,34252.0
2020-01-07 13:25:00,23.34,23.36,23.34,23.35,58400.0,23.34,23.36,23.34,23.35,58400.0
2020-01-07 13:30:00,23.35,23.36,23.34,23.34,28588.0,23.35,23.36,23.34,23.34,28588.0
2020-01-07 13:35:00,23.34,23.38,23.34,23.36,49744.0,23.34,23.38,23.34,23.36,49744.0
2020-01-07 13:40:00,23.36,23.38,23.36,23.36,15888.0,23.36,23.38,23.36,23.36,15888.0
2020-01-07 13:45:00,23.36,23.36,23.36,23.36,45300.0,23.36,23.36,23.36,23.36,45300.0
2020-01-07 13:50:00,23.36,23.38,23.36,23.38,12420.0,23.36,23.38,23.36,23.38,12420.0
2020-01-07 13:55:00,23.38,23.38,23.35,23.36,46840.0,23.38,23.38,23.35,23.36,46840.0
2020-01-07 14:00:00,23.36,23.36,23.35,23.36,38252.0,23.36,23.36,23.35,23.36,38252.0
2020-01-07 14:05:00,23.36,23.37,23.35,23.36,29156.0,23.36,23.37,23.35,23.36,29156.0
2020-01-07 14:10:00,23.36,23.36,23.35,23.35,24268.0,23.36,23.36,23.35,23.35,24268.0
2020-01-07 14:15:00,23.35,23.35,23.32,23.33,73912.0,23.35,23.35,23.32,23.33,73912.0
2020-01-07 14:20:00,23.33,23.33,23.31,23.31,102920.0,23.33,23.33,23.31,23.31,102920.0
2020-01-07 14:25:00,23.32,23.35,23.31,23.35,23800.0,23.32,23.35,23.31,23.35,23800.0
2020-01-07 14:30:00,23.35,23.36,23.33,23.34,30572.0,23.35,23.36,23.33,23.34,30572.0
2020-01-07 14:35:00,23.34,23.34,23.33,23.33,25980.0,23.34,23.34,23.33,23.33,25980.0
2020-01-07 14:40:00,23.33,23.33,23.31,23.33,18664.0,23.33,23.33,23.31,23.33,18664.0
2020-01-07 14:45:00,23.33,23.33,23.31,23.33,23908.0,23.33,23.33,23.31,23.33,23908.0
2020-01-07 14:50:00,23.33,23.33,23.32,23.33,10636.0,23.33,23.33,23.32,23.33,10636.0
2020-01-07 14:55:00,23.32,23.33,23.31,23.32,24636.0,23.32,23.33,23.31,23.32,24636.0
2020-01-07 15:00:00,23.32,23.35,23.32,23.34,30848.0,23.32,23.35,23.32,23.34,30848.0
2020-01-07 15:05:00,23.33,23.35,23.33,23.34,16240.0,23.33,23.35,23.33,23.34,16240.0
2020-01-07 15:10:00,23.34,23.36,23.34,23.36,35060.0,23.34,23.36,23.34,23.36,35060.0
2020-01-07 15:15:00,23.36,23.37,23.36,23.36,16800.0,23.36,23.37,23.36,23.36,16800.0
2020-01-07 15:20:00,23.37,23.39,23.36,23.37,26720.0,23.37,23.39,23.36,23.37,26720.0
2020-01-07 15:25:00,23.37,23.39,23.36,23.38,26164.0,23.37,23.39,23.36,23.38,26164.0
2020-01-07 15:30:00,23.38,23.39,23.36,23.38,48816.0,23.38,23.39,23.36,23.38,48816.0
2020-01-07 15:35:00,23.39,23.39,23.35,23.35,51952.0,23.39,23.39,23.35,23.35,51952.0
2020-01-07 15:40:00,23.35,23.36,23.35,23.35,59844.0,23.35,23.36,23.35,23.35,59844.0
2020-01-07 15:45:00,23.35,23.36,23.34,23.35,73376.0,23.35,23.36,23.34,23.35,73376.0
2020-01-07 15:50:00,23.35,23.36,23.35,23.36,189760.0,23.35,23.36,23.35,23.36,189760.0
2020-01-07 15:55:00,23.36,23.37,23.34,23.34,266076.0,23.36,23.37,23.34,23.34,266076.0
2020-01-08 09:30:00,23.36,23.4,23.3,23.36,55696.0,23.36,23.4,23.3,23.36,55696.0
2020-01-08 09:35:00,23.36,23.37,23.34,23.36,19484.0,23.36,23.37,23.34,23.36,19484.0
2020-01-08 09:40:00,23.37,23.4,23.37,23.37,11348.0,23.37,23.4,23.37,23.37,11348.0
2020-01-08 09:45:00,23.36,23.45,23.36,23.43,52136.0,23.36,23.45,23.36,23.43,52136.0
2020-01-08 09:50:00,23.43,23.43,23.38,23.39,39092.0,23.43,23.43,23.38,23.39,39092.0
2020-01-08 09:55:00,23.4,23.41,23.39,23.4,29708.0,23.4,23.41,23.39,23.4,29708.0
2020-01-08 10:00:00,23.38,23.4,23.36,23.36,33500.0,23.38,23.4,23.36,23.36,33500.0
2020-01-08 10:05:00,23.36,23.38,23.34,23.38,76268.0,23.36,23.38,23.34,23.38,76268.0
2020-01-08 10:10:00,23.38,23.47,23.38,23.45,26920.0,23.38,23.47,23.38,23.45,26920.0
2020-01-08 10:15:00,23.46,23.46,23.43,23.43,17600.0,23.46,23.46,23.43,23.43,17600.0
2020-01-08 10:20:00,23.43,23.44,23.42,23.43,35332.0,23.43,23.44,23.42,23.43,35332.0
2020-01-08 10:25:00,23.43,23.43,23.42,23.42,10916.0,23.43,23.43,23.42,23.42,10916.0
2020-01-08 10:30:00,23.43,23.46,23.43,23.46,20624.0,23.43,23.46,23.43,23.46,20624.0
2020-01-08 10:35:00,23.45,23.46,23.43,23.45,32228.0,23.45,23.46,23.43,23.45,32228.0
2020-01-08 10:40:00,23.45,23.46,23.41,23.41,29912.0,23.45,23.46,23.41,23.41,29912.0
2020-01-08 10:45:00,23.43,23.43,23.39,23.4,22624.0,23.43,23.43,23.39,23.4,22624.0
2020-01-08 10:50:00,23.41,23.41,23.38,23.38,13240.0,23.41,23.41,23.38,23.38,13240.0
2020-01-08 10:55:00,23.39,23.4,23.38,23.39,34572.0,23.39,23.4,23.38,23.39,34572.0
2020-01-08 11:00:00,23.39,23.39,23.36,23.36,35940.0,23.39,23.39,23.36,23.36,35940.0
2020-01-08 11:05:00,23.36,23.38,23.36,23.38,10000.0,23.36,23.38,23.36,23.38,10000.0
2020-01-08 11:10:00,23.37,23.41,23.36,23.41,32648.0,23.37,23.41,23.36,23.41,32648.0
2020-01-08 11:15:00,23.41,23.42,23.41,23.42,19036.0,23.41,23.42,23.41,23.42,19036.0
2020-01-08 11:20:00,23.41,23.42,23.4,23.42,35472.0,23.41,23.42,23.4,23.42,35472.0
2020-01-08 11:25:00,23.41,23.47,23.41,23.46,47612.0,23.41,23.47,23.41,23.46,47612.0
2020-01-08 11:30:00,23.45,23.45,23.42,23.43,35644.0,23.45,23.45,23.42,23.43,35644.0
2020-01-08 11:35:00,23.43,23.5,23.42,23.48,48864.0,23.43,23.5,23.42,23.48,48864.0
2020-01-08 11:40:00,23.49,23.54,23.48,23.53,46792.0,23.49,23.54,23.48,23.53,46792.0
2020-01-08 11:45:00,23.52,23.54,23.5,23.52,28436.0,23.52,23.54,23.5,23.52,28436.0
2020-01-08 11:50:00,23.53,23.54,23.52,23.52,10504.0,23.53,23.54,23.52,23.52,10504.0
2020-01-08 11:55:00,23.52,23.53,23.5,23.51,112084.0,23.52,23.53,23.5,23.51,112084.0
2020-01-08 12:00:00,23.5,23.53,23.5,23.5,17252.0,23.5,23.53,23.5,23.5,17252.0
2020-01-08 12:05:00,23.5,23.52,23.5,23.51,8156.0,23.5,23.52,23.5,23.51,8156.0
2020-01-08 12:10:00,23.5,23.52,23.49,23.5,44840.0,23.5,23.52,23.49,23.5,44840.0
2020-01-08 12:15:00,23.49,23.5,23.48,23.5,40820.0,23.49,23.5,23.48,23.5,40820.0
2020-01-08 12:20:00,23.5,23.51,23.5,23.5,17124.0,23.5,23.51,23.5,23.5,17124.0
2020-01-08 12:25:00,23.51,23.52,23.5,23.52,29596.0,23.51,23.52,23.5,23.52,29596.0
2020-01-08 12:30:00,23.51,23.55,23.51,23.54,15804.0,23.51,23.55,23.51,23.54,15804.0
2020-01-08 12:35:00,23.55,23.55,23.52,23.53,14600.0,23.55,23.55,23.52,23.53,14600.0
2020-01-08 12:40:00,23.54,23.55,23.53,23.54,30592.0,23.54,23.55,23.53,23.54,30592.0
2020-01-08 12:45:00,23.54,23.54,23.52,23.53,18832.0,23.54,23.54,23.52,23.53,18832.0
2020-01-08 12:50:00,23.53,23.53,23.5,23.51,14400.0,23.53,23.53,23.5,23.51,14400.0
2020-01-08 12:55:00,23.52,23.55,23.52,23.53,16144.0,23.52,23.55,23.52,23.53,16144.0
2020-01-08 13:00:00,23.54,23.54,23.51,23.52,18944.0,23.54,23.54,23.51,23.52,18944.0
2020-01-08 13:05:00,23.52,23.53,23.51,23.52,12884.0,23.52,23.53,23.51,23.52,12884.0
2020-01-08 13:10:00,23.52,23.52,23.5,23.52,13488.0,23.52,23.52,23.5,23.52,13488.0
2020-01-08 13:15:00,23.52,23.52,23.5,23.51,9400.0,23.52,23.52,23.5,23.51,9400.0
2020-01-08 13:20:00,23.51,23.51,23.49,23.5,27496.0,23.51,23.51,23.49,23.5,27496.0
2020-01-08 13:25:00,23.5,23.5,23.5,23.5,14680.0,23.5,23.5,23.5,23.5,14680.0
2020-01-08 13:30:00,23.5,23.51,23.49,23.51,15708.0,23.5,23.51,23.49,23.51,15708.0
2020-01-08 13:35:00,23.51,23.51,23.5,23.5,27956.0,23.51,23.51,23.5,23.5,27956.0
2020-01-08 13:40:00,23.5,23.52,23.5,23.51,17020.0,23.5,23.52,23.5,23.51,17020.0
2020-01-08 13:45:00,23.51,23.51,23.5,23.5,17500.0,23.51,23.51,23.5,23.5,17500.0
2020-01-08 13:50:00,23.5,23.5,23.49,23.49,16152.0,23.5,23.5,23.49,23.49,16152.0
2020-01-08 13:55:00,23.49,23.49,23.47,23.48,18200.0,23.49,23.49,23.47,23.48,18200.0
2020-01-08 14:00:00,23.48,23.49,23.47,23.48,19644.0,23.48,23.49,23.47,23.48,19644.0
2020-01-08 14:05:00,23.48,23.5,23.48,23.5,35688.0,23.48,23.5,23.48,23.5,35688.0
2020-01-08 14:10:00,23.5,23.5,23.48,23.49,11320.0,23.5,23.5,23.48,23.49,11320.0
2020-01-08 14:15:00,23.49,23.5,23.48,23.49,13380.0,23.49,23.5,23.48,23.49,13380.0
2020-01-08 14:20:00,23.49,23.49,23.46,23.47,18180.0,23.49,23.49,23.46,23.47,18180.0
2020-01-08 14:25:00,23.47,23.47,23.46,23.46,21828.0,23.47,23.47,23.46,23.46,21828.0
2020-01-08 14:30:00,23.46,23.46,23.45,23.45,20772.0,23.46,23.46,23.45,23.45,20772.0
2020-01-08 14:35:00,23.45,23.47,23.44,23.47,15352.0,23.45,23.47,23.44,23.47,15352.0
2020-01-08 14:40:00,23.47,23.5,23.46,23.5,62160.0,23.47,23.5,23.46,23.5,62160.0
2020-01-08 14:45:00,23.49,23.5,23.48,23.49,15160.0,23.49,23.5,23.48,23.49,15160.0
2020-01-08 14:50:00,23.49,23.5,23.49,23.5,34704.0,23.49,23.5,23.49,23.5,34704.0
2020-01-08 14:55:00,23.5,23.53,23.5,23.53,53940.0,23.5,23.53,23.5,23.53,53940.0
2020-01-08 15:00:00,23.52,23.54,23.52,23.54,30396.0,23.52,23.54,23.52,23.54,30396.0
2020-01-08 15:05:00,23.53,23.57,23.53,23.57,55524.0,23.53,23.57,23.53,23.57,55524.0
2020-01-08 15:10:00,23.57,23.58,23.56,23.58,31896.0,23.57,23.58,23.56,23.58,31896.0
2020-01-08 15:15:00,23.58,23.59,23.57,23.59,14784.0,23.58,23.59,23.57,23.59,14784.0
2020-01-08 15:20:00,23.58,23.61,23.58,23.6,20348.0,23.58,23.61,23.58,23.6,20348.0
2020-01-08 15:25:00,23.61,23.62,23.6,23.61,31012.0,23.61,23.62,23.6,23.61,31012.0
2020-01-08 15:30:00,23.61,23.61,23.59,23.59,37784.0,23.61,23.61,23.59,23.59,37784.0
2020-01-08 15:35:00,23.59,23.59,23.57,23.59,29676.0,23.59,23.59,23.57,23.59,29676.0
2020-01-08 15:40:00,23.58,23.58,23.56,23.57,41680.0,23.58,23.58,23.56,23.57,41680.0
2020-01-08 15:45:00,23.57,23.58,23.53,23.53,74896.0,23.57,23.58,23.53,23.53,74896.0
2020-01-08 15:50:00,23.53,23.55,23.51,23.54,123772.0,23.53,23.55,23.51,23.54,123772.0
2020-01-08 15:55:00,23.53,23.53,23.5,23.5,261868.0,23.53,23.53,23.5,23.5,261868.0
2020-01-09 09:30:00,23.58,23.7,23.58,23.65,70696.0,23.58,23.7,23.58,23.65,70696.0
2020-01-09 09:35:00,23.68,23.8,23.65,23.8,113724.0,23.68,23.8,23.65,23.8,113724.0
2020-01-09 09:40:00,23.77,23.83,23.77,23.78,50464.0,23.77,23.83,23.77,23.78,50464.0
2020-01-09 09:45:00,23.77,23.79,23.74,23.78,45596.0,23.77,23.79,23.74,23.78,45596.0
2020-01-09 09:50:00,23.78,23.79,23.76,23.78,11200.0,23.78,23.79,23.76,23.78,11200.0
2020-01-09 09:55:00,23.78,23.78,23.75,23.77,34676.0,23.78,23.78,23.75,23.77,34676.0
2020-01-09 10:00:00,23.77,23.83,23.76,23.83,40988.0,23.77,23.83,23.76,23.83,40988.0
2020-01-09 10:05:00,23.83,23.84,23.8,23.8,41484.0,23.83,23.84,23.8,23.8,41484.0
2020-01-09 10:10:00,23.8,23.82,23.78,23.82,27488.0,23.8,23.82,23.78,23.82,27488.0
2020-01-09 10:15:00,23.82,23.84,23.82,23.83,80536.0,23.82,23.84,23.82,23.83,80536.0
2020-01-09 10:20:00,23.83,23.83,23.81,23.83,27308.0,23.83,23.83,23.81,23.83,27308.0
2020-01-09 10:25:00,23.83,23.84,23.82,23.82,41164.0,23.83,23.84,23.82,23.82,41164.0
2020-01-09 10:30:00,23.82,23.89,23.82,23.89,58852.0,23.82,23.89,23.82,23.89,58852.0
2020-01-09 10:35:00,23.89,23.94,23.88,23.93,22756.0,23.89,23.94,23.88,23.93,22756.0
2020-01-09 10:40:00,23.93,23.94,23.91,23.94,67512.0,23.93,23.94,23.91,23.94,67512.0
2020-01-09 10:45:00,23.93,23.94,23.92,23.93,62372.0,23.93,23.94,23.92,23.93,62372.0
2020-01-09 10:50:00,23.94,23.96,23.93,23.95,42032.0,23.94,23.96,23.93,23.95,42032.0
2020-01-09 10:55:00,23.94,23.97,23.94,23.96,44064.0,23.94,23.97,23.94,23.96,44064.0
2020-01-09 11:00:00,23.96,23.96,23.92,23.95,61564.0,23.96,23.96,23.92,23.95,61564.0
2020-01-09 11:05:00,23.95,23.97,23.94,23.96,39524.0,23.95,23.97,23.94,23.96,39524.0
2020-01-09 11:10:00,23.95,23.97,23.94,23.97,41560.0,23.95,23.97,23.94,23.97,41560.0
2020-01-09 11:15:00,23.96,23.96,23.93,23.95,41468.0,23.96,23.96,23.93,23.95,41468.0
2020-01-09 11:20:00,23.95,23.96,23.92,23.93,36056.0,23.95,23.96,23.92,23.93,36056.0
2020-01-09 11:25:00,23.93,23.93,23.87,23.88,99576.0,23.93,23.93,23.87,23.88,99576.0
2020-01-09 11:30:00,23.89,23.93,23.88,23.93,45480.0,23.89,23.93,23.88,23.93,45480.0
2020-01-09 11:35:00,23.93,23.95,23.92,23.93,41312.0,23.93,23.95,23.92,23.93,41312.0
2020-01-09 11:40:00,23.93,23.95,23.9,23.9,68640.0,23.93,23.95,23.9,23.9,68640.0
2020-01-09 11:45:00,23.9,23.91,23.89,23.9,28648.0,23.9,23.91,23.89,23.9,28648.0
2020-01-09 11:50:00,23.9,23.92,23.84,23.84,32880.0,23.9,23.92,23.84,23.84,32880.0
2020-01-09 11:55:00,23.84,23.84,23.82,23.82,29860.0,23.84,23.84,23.82,23.82,29860.0
2020-01-09 12:00:00,23.82,23.84,23.81,23.81,15776.0,23.82,23.84,23.81,23.81,15776.0
2020-01-09 12:05:00,23.82,23.82,23.77,23.79,41996.0,23.82,23.82,23.77,23.79,41996.0
2020-01-09 12:10:00,23.79,23.8,23.78,23.8,17964.0,23.79,23.8,23.78,23.8,17964.0
2020-01-09 12:15:00,23.79,23.82,23.79,23.82,27160.0,23.79,23.82,23.79,23.82,27160.0
2020-01-09 12:20:00,23.82,23.82,23.77,23.77,26196.0,23.82,23.82,23.77,23.77,26196.0
2020-01-09 12:25:00,23.76,23.77,23.75,23.77,34980.0,23.76,23.77,23.75,23.77,34980.0
2020-01-09 12:30:00,23.77,23.79,23.76,23.76,29384.0,23.77,23.79,23.76,23.76,29384.0
2020-01-09 12:35:00,23.75,23.78,23.73,23.74,46480.0,23.75,23.78,23.73,23.74,46480.0
2020-01-09 12:40:00,23.73,23.74,23.71,23.71,22380.0,23.73,23.74,23.71,23.71,22380.0
2020-01-09 12:45:00,23.72,23.73,23.7,23.71,36836.0,23.72,23.73,23.7,23.71,36836.0
2020-01-09 12:50:00,23.71,23.73,23.71,23.72,16320.0,23.71,23.73,23.71,23.72,16320.0
2020-01-09 12:55:00,23.71,23.72,23.71,23.71,10000.0,23.71,23.72,23.71,23.71,10000.0
2020-01-09 13:00:00,23.7,23.73,23.7,23.72,12196.0,23.7,23.73,23.7,23.72,12196.0
2020-01-09 13:05:00,23.72,23.73,23.72,23.72,17304.0,23.72,23.73,23.72,23.72,17304.0
2020-01-09 13:10:00,23.72,23.74,23.71,23.73,19068.0,23.72,23.74,23.71,23.73,19068.0
2020-01-09 13:15:00,23.72,23.73,23.7,23.7,22976.0,23.72,23.73,23.7,23.7,22976.0
2020-01-09 13:20:00,23.7,23.71,23.69,23.7,25328.0,23.7,23.71,23.69,23.7,25328.0
2020-01-09 13:25:00,23.7,23.72,23.68,23.7,11220.0,23.7,23.72,23.68,23.7,11220.0
2020-01-09 13:30:00,23.71,23.72,23.7,23.72,18956.0,23.71,23.72,23.7,23.72,18956.0
2020-01-09 13:35:00,23.72,23.72,23.7,23.72,16436.0,23.72,23.72,23.7,23.72,16436.0
2020-01-09 13:40:00,23.72,23.72,23.71,23.72,11176.0,23.72,23.72,23.71,23.72,11176.0
2020-01-09 13:45:00,23.72,23.72,23.71,23.72,31516.0,23.72,23.72,23.71,23.72,31516.0
2020-01-09 13:50:00,23.71,23.74,23.71,23.72,27044.0,23.71,23.74,23.71,23.72,27044.0
2020-01-09 13:55:00,23.71,23.72,23.71,23.72,17672.0,23.71,23.72,23.71,23.72,17672.0
2020-01-09 14:00:00,23.72,23.75,23.72,23.74,27024.0,23.72,23.75,23.72,23.74,27024.0
2020-01-09 14:05:00,23.74,23.74,23.73,23.73,19144.0,23.74,23.74,23.73,23.73,19144.0
2020-01-09 14:10:00,23.73,23.75,23.73,23.75,21048.0,23.73,23.75,23.73,23.75,21048.0
2020-01-09 14:15:00,23.75,23.76,23.72,23.74,25872.0,23.75,23.76,23.72,23.74,25872.0
2020-01-09 14:20:00,23.74,23.74,23.72,23.72,12448.0,23.74,23.74,23.72,23.72,12448.0
2020-01-09 14:25:00,23.72,23.75,23.71,23.74,15412.0,23.72,23.75,23.71,23.74,15412.0
2020-01-09 14:30:00,23.75,23.75,23.74,23.75,19688.0,23.75,23.75,23.74,23.75,19688.0
2020-01-09 14:35:00,23.75,23.77,23.74,23.77,38828.0,23.75,23.77,23.74,23.77,38828.0
2020-01-09 14:40:00,23.77,23.79,23.77,23.78,31604.0,23.77,23.79,23.77,23.78,31604.0
2020-01-09 14:45:00,23.78,23.78,23.76,23.77,34424.0,23.78,23.78,23.76,23.77,34424.0
2020-01-09 14:50:00,23.78,23.78,23.75,23.76,32588.0,23.78,23.78,23.75,23.76,32588.0
2020-01-09 14:55:00,23.76,23.79,23.76,23.77,18876.0,23.76,23.79,23.76,23.77,18876.0
2020-01-09 15:00:00,23.77,23.78,23.76,23.77,32412.0,23.77,23.78,23.76,23.77,32412.0
2020-01-09 15:05:00,23.77,23.79,23.77,23.78,23768.0,23.77,23.79,23.77,23.78,23768.0
2020-01-09 15:10:00,23.77,23.79,23.77,23.79,32372.0,23.77,23.79,23.77,23.79,32372.0
2020-01-09 15:15:00,23.79,23.81,23.79,23.8,34416.0,23.79,23.81,23.79,23.8,34416.0
2020-01-09 15:20:00,23.8,23.8,23.78,23.79,50932.0,23.8,23.8,23.78,23.79,50932.0
2020-01-09 15:25:00,23.79,23.82,23.78,23.82,39420.0,23.79,23.82,23.78,23.82,39420.0
2020-01-09 15:30:00,23.81,23.82,23.79,23.79,45564.0,23.81,23.82,23.79,23.79,45564.0
2020-01-09 15:35:00,23.79,23.8,23.78,23.78,35072.0,23.79,23.8,23.78,23.78,35072.0
2020-01-09 15:40:00,23.79,23.82,23.78,23.81,71436.0,23.79,23.82,23.78,23.81,71436.0
2020-01-09 15:45:00,23.81,23.82,23.8,23.81,84864.0,23.81,23.82,23.8,23.81,84864.0
2020-01-09 15:50:00,23.81,23.83,23.8,23.83,164856.0,23.81,23.83,23.8,23.83,164856.0
2020-01-09 15:55:00,23.83,23.83,23.81,23.82,267044.0,23.83,23.83,23.81,23.82,267044.0
2020-01-10 09:30:00,23.87,23.89,23.8,23.82,110536.0,23.87,23.89,23.8,23.82,110536.0
2020-01-10 09:35:00,23.8,23.8,23.63,23.65,130156.0,23.8,23.8,23.63,23.65,130156.0
2020-01-10 09:40:00,23.65,23.7,23.64,23.68,28208.0,23.65,23.7,23.64,23.68,28208.0
2020-01-10 09:45:00,23.68,23.75,23.68,23.74,22048.0,23.68,23.75,23.68,23.74,22048.0
2020-01-10 09:50:00,23.75,23.84,23.74,23.81,20988.0,23.75,23.84,23.74,23.81,20988.0
2020-01-10 09:55:00,23.83,23.85,23.81,23.83,20264.0,23.83,23.85,23.81,23.83,20264.0
2020-01-10 10:00:00,23.85,23.89,23.83,23.88,27424.0,23.85,23.89,23.83,23.88,27424.0
2020-01-10 10:05:00,23.88,23.92,23.88,23.92,36708.0,23.88,23.92,23.88,23.92,36708.0
2020-01-10 10:10:00,23.89,23.89,23.85,23.89,14852.0,23.89,23.89,23.85,23.89,14852.0
2020-01-10 10:15:00,23.88,23.89,23.86,23.86,17256.0,23.88,23.89,23.86,23.86,17256.0
2020-01-10 10:20:00,23.86,23.88,23.85,23.86,13908.0,23.86,23.88,23.85,23.86,13908.0
2020-01-10 10:25:00,23.86,23.86,23.83,23.86,23048.0,23.86,23.86,23.83,23.86,23048.0
2020-01-10 10:30:00,23.86,23.88,23.85,23.86,25392.0,23.86,23.88,23.85,23.86,25392.0
2020-01-10 10:35:00,23.86,23.86,23.84,23.84,24136.0,23.86,23.86,23.84,23.84,24136.0
2020-01-10 10:40:00,23.84,23.84,23.83,23.83,12840.0,23.84,23.84,23.83,23.83,12840.0
2020-01-10 10:45:00,23.83,23.83,23.81,23.81,28392.0,23.83,23.83,23.81,23.81,28392.0
2020-01-10 10:50:00,23.81,23.81,23.79,23.8,20356.0,23.81,23.81,23.79,23.8,20356.0
2020-01-10 10:55:00,23.8,23.83,23.79,23.83,24172.0,23.8,23.83,23.79,23.83,24172.0
2020-01-10 11:00:00,23.84,23.84,23.8,23.83,19272.0,23.84,23.84,23.8,23.83,19272.0
2020-01-10 11:05:00,23.83,23.85,23.81,23.85,24180.0,23.83,23.85,23.81,23.85,24180.0
2020-01-10 11:10:00,23.84,23.85,23.83,23.84,22076.0,23.84,23.85,23.83,23.84,22076.0
2020-01-10 11:15:00,23.84,23.85,23.81,23.81,48628.0,23.84,23.85,23.81,23.81,48628.0
2020-01-10 11:20:00,23.82,23.83,23.81,23.81,32288.0,23.82,23.83,23.81,23.81,32288.0
2020-01-10 11:25:00,23.82,23.82,23.79,23.79,21756.0,23.82,23.82,23.79,23.79,21756.0
2020-01-10 11:30:00,23.79,23.84,23.77,23.82,93996.0,23.79,23.84,23.77,23.82,93996.0
2020-01-10 11:35:00,23.83,23.83,23.8,23.82,25544.0,23.83,23.83,23.8,23.82,25544.0
2020-01-10 11:40:00,23.81,23.82,23.79,23.8,20228.0,23.81,23.82,23.79,23.8,20228.0
2020-01-10 11:45:00,23.81,23.82,23.8,23.8,27640.0,23.81,23.82,23.8,23.8,27640.0
2020-01-10 11:50:00,23.81,23.82,23.8,23.82,7600.0,23.81,23.82,23.8,23.82,7600.0
2020-01-10 11:55:00,23.84,23.85,23.83,23.85,8460.0,23.84,23.85,23.83,23.85,8460.0
2020-01-10 12:00:00,23.84,23.85,23.81,23.81,9300.0,23.84,23.85,23.81,23.81,9300.0
2020-01-10 12:05:00,23.81,23.81,23.8,23.8,32888.0,23.81,23.81,23.8,23.8,32888.0
2020-01-10 12:10:00,23.8,23.84,23.8,23.83,46560.0,23.8,23.84,23.8,23.83,46560.0
2020-01-10 12:15:00,23.82,23.83,23.81,23.83,10500.0,23.82,23.83,23.81,23.83,10500.0
2020-01-10 12:20:00,23.81,23.84,23.81,23.84,7560.0,23.81,23.84,23.81,23.84,7560.0
2020-01-10 12:25:00,23.84,23.88,23.84,23.86,14584.0,23.84,23.88,23.84,23.86,14584.0
2020-01-10 12:30:00,23.86,23.87,23.86,23.86,25572.0,23.86,23.87,23.86,23.86,25572.0
2020-01-10 12:35:00,23.86,23.87,23.85,23.87,24064.0,23.86,23.87,23.85,23.87,24064.0
2020-01-10 12:40:00,23.87,23.89,23.86,23.88,25700.0,23.87,23.89,23.86,23.88,25700.0
2020-01-10 12:45:00,23.88,23.9,23.87,23.89,19344.0,23.88,23.9,23.87,23.89,19344.0
2020-01-10 12:50:00,23.89,23.9,23.86,23.88,25360.0,23.89,23.9,23.86,23.88,25360.0
2020-01-10 12:55:00,23.88,23.88,23.87,23.88,15824.0,23.88,23.88,23.87,23.88,15824.0
2020-01-10 13:00:00,23.88,23.88,23.86,23.87,12532.0,23.88,23.88,23.86,23.87,12532.0
2020-01-10 13:05:00,23.87,23.89,23.87,23.89,9224.0,23.87,23.89,23.87,23.89,9224.0
2020-01-10 13:10:00,23.89,23.89,23.87,23.87,17372.0,23.89,23.89,23.87,23.87,17372.0
2020-01-10 13:15:00,23.88,23.88,23.87,23.88,19044.0,23.88,23.88,23.87,23.88,19044.0
2020-01-10 13:20:00,23.87,23.88,23.86,23.86,17760.0,23.87,23.88,23.86,23.86,17760.0
2020-01-10 13:25:00,23.85,23.86,23.84,23.84,14236.0,23.85,23.86,23.84,23.84,14236.0
2020-01-10 13:30:00,23.84,23.85,23.84,23.84,13748.0,23.84,23.85,23.84,23.84,13748.0
2020-01-10 13:35:00,23.84,23.86,23.84,23.85,41308.0,23.84,23.86,23.84,23.85,41308.0
2020-01-10 13:40:00,23.85,23.87,23.83,23.87,25816.0,23.85,23.87,23.83,23.87,25816.0
2020-01-10 13:45:00,23.87,23.87,23.85,23.85,14396.0,23.87,23.87,23.85,23.85,14396.0
2020-01-10 13:50:00,23.86,23.87,23.85,23.87,19004.0,23.86,23.87,23.85,23.87,19004.0
2020-01-10 13:55:00,23.86,23.88,23.86,23.87,10172.0,23.86,23.88,23.86,23.87,10172.0
2020-01-10 14:00:00,23.88,23.88,23.86,23.87,19100.0,23.88,23.88,23.86,23.87,19100.0
2020-01-10 14:05:00,23.87,23.88,23.86,23.86,21252.0,23.87,23.88,23.86,23.86,21252.0
2020-01-10 14:10:00,23.86,23.86,23.84,23.84,13556.0,23.86,23.86,23.84,23.84,13556.0
2020-01-10 14:15:00,23.83,23.85,23.83,23.85,8584.0,23.83,23.85,23.83,23.85,8584.0
2020-01-10 14:20:00,23.84,23.84,23.84,23.84,73460.0,23.84,23.84,23.84,23.84,73460.0
2020-01-10 14:25:00,23.83,23.87,23.83,23.83,221748.0,23.83,23.87,23.83,23.83,221748.0
2020-01-10 14:30:00,23.83,23.83,23.81,23.81,19204.0,23.83,23.83,23.81,23.81,19204.0
2020-01-10 14:35:00,23.81,23.82,23.81,23.82,11000.0,23.81,23.82,23.81,23.82,11000.0
2020-01-10 14:40:00,23.81,23.82,23.8,23.82,11600.0,23.81,23.82,23.8,23.82,11600.0
2020-01-10 14:45:00,23.82,23.84,23.81,23.84,21428.0,23.82,23.84,23.81,23.84,21428.0
2020-01-10 14:50:00,23.84,23.85,23.82,23.83,25000.0,23.84,23.85,23.82,23.83,25000.0
2020-01-10 14:55:00,23.83,23.84,23.82,23.82,110360.0,23.83,23.84,23.82,23.82,110360.0
2020-01-10 15:00:00,23.82,23.83,23.82,23.83,352424.0,23.82,23.83,23.82,23.83,352424.0
2020-01-10 15:05:00,23.83,23.84,23.82,23.84,170796.0,23.83,23.84,23.82,23.84,170796.0
2020-01-10 15:10:00,23.84,23.86,23.82,23.83,64912.0,23.84,23.86,23.82,23.83,64912.0
2020-01-10 15:15:00,23.82,23.84,23.82,23.83,18784.0,23.82,23.84,23.82,23.83,18784.0
2020-01-10 15:20:00,23.83,23.84,23.82,23.83,29368.0,23.83,23.84,23.82,23.83,29368.0
2020-01-10 15:25:00,23.83,23.84,23.82,23.82,34388.0,23.83,23.84,23.82,23.82,34388.0
2020-01-10 15:30:00,23.82,23.83,23.82,23.82,176104.0,23.82,23.83,23.82,23.82,176104.0
2020-01-10 15:35:00,23.82,23.82,23.81,23.81,334056.0,23.82,23.82,23.81,23.81,334056.0
2020-01-10 15:40:00,23.81,23.83,23.81,23.83,159436.0,23.81,23.83,23.81,23.83,159436.0
2020-01-10 15:45:00,23.83,23.84,23.82,23.82,89512.0,23.83,23.84,23.82,23.82,89512.0
2020-01-10 15:50:00,23.82,23.84,23.82,23.84,101036.0,23.82,23.84,23.82,23.84,101036.0
2020-01-10 15:55:00,23.83,23.84,23.82,23.82,159536.0,23.83,23.84,23.82,23.82,159536.0
2020-01-13 09:30:00,24.05,24.06,23.93,23.98,98540.0,24.05,24.06,23.93,23.98,98540.0
2020-01-13 09:35:00,23.94,24.03,23.94,24.03,25536.0,23.94,24.03,23.94,24.03,25536.0
2020-01-13 09:40:00,24.04,24.05,23.95,23.98,39828.0,24.04,24.05,23.95,23.98,39828.0
2020-01-13 09:45:00,23.96,24.0,23.95,23.98,29100.0,23.96,24.0,23.95,23.98,29100.0
2020-01-13 09:50:00,23.98,24.0,23.96,23.96,27184.0,23.98,24.0,23.96,23.96,27184.0
2020-01-13 09:55:00,23.98,24.01,23.95,24.0,46888.0,23.98,24.01,23.95,24.0,46888.0
2020-01-13 10:00:00,23.99,23.99,23.95,23.96,15248.0,23.99,23.99,23.95,23.96,15248.0
2020-01-13 10:05:00,23.96,23.98,23.93,23.94,27976.0,23.96,23.98,23.93,23.94,27976.0
2020-01-13 10:10:00,23.93,23.93,23.88,23.88,27380.0,23.93,23.93,23.88,23.88,27380.0
2020-01-13 10:15:00,23.88,23.9,23.86,23.89,24872.0,23.88,23.9,23.86,23.89,24872.0
2020-01-13 10:20:00,23.88,23.9,23.88,23.9,15900.0,23.88,23.9,23.88,23.9,15900.0
2020-01-13 10:25:00,23.88,23.88,23.85,23.86,10492.0,23.88,23.88,23.85,23.86,10492.0
2020-01-13 10:30:00,23.85,23.88,23.83,23.85,20332.0,23.85,23.88,23.83,23.85,20332.0
2020-01-13 10:35:00,23.85,23.86,23.8,23.81,36696.0,23.85,23.86,23.8,23.81,36696.0
2020-01-13 10:40:00,23.81,23.82,23.78,23.79,24884.0,23.81,23.82,23.78,23.79,24884.0
2020-01-13 10:45:00,23.81,23.87,23.81,23.86,54160.0,23.81,23.87,23.81,23.86,54160.0
2020-01-13 10:50:00,23.86,23.86,23.82,23.84,11636.0,23.86,23.86,23.82,23.84,11636.0
2020-01-13 10:55:00,23.85,23.86,23.83,23.85,22372.0,23.85,23.86,23.83,23.85,22372.0
2020-01-13 11:00:00,23.85,23.87,23.82,23.82,20360.0,23.85,23.87,23.82,23.82,20360.0
2020-01-13 11:05:00,23.82,23.86,23.82,23.85,16908.0,23.82,23.86,23.82,23.85,16908.0
2020-01-13 11:10:00,23.85,23.85,23.8,23.8,15196.0,23.85,23.85,23.8,23.8,15196.0
2020-01-13 11:15:00,23.81,23.81,23.77,23.77,26128.0,23.81,23.81,23.77,23.77,26128.0
2020-01-13 11:20:00,23.78,23.8,23.77,23.8,13032.0,23.78,23.8,23.77,23.8,13032.0
2020-01-13 11:25:00,23.79,23.83,23.78,23.8,47928.0,23.79,23.83,23.78,23.8,47928.0
2020-01-13 11:30:00,23.82,23.86,23.8,23.84,68592.0,23.82,23.86,23.8,23.84,68592.0
2020-01-13 11:35:00,23.84,23.86,23.84,23.85,6800.0,23.84,23.86,23.84,23.85,6800.0
2020-01-13 11:40:00,23.85,23.86,23.83,23.85,16420.0,23.85,23.86,23.83,23.85,16420.0
2020-01-13 11:45:00,23.83,23.9,23.83,23.89,21148.0,23.83,23.9,23.83,23.89,21148.0
2020-01-13 11:50:00,23.89,23.9,23.87,23.87,48172.0,23.89,23.9,23.87,23.87,48172.0
2020-01-13 11:55:00,23.88,23.9,23.87,23.88,111564.0,23.88,23.9,23.87,23.88,111564.0
2020-01-13 12:00:00,23.89,24.01,23.89,23.99,45240.0,23.89,24.01,23.89,23.99,45240.0
2020-01-13 12:05:00,24.0,24.01,23.99,24.0,19164.0,24.0,24.01,23.99,24.0,19164.0
2020-01-13 12:10:00,24.0,24.02,23.99,24.0,60532.0,24.0,24.02,23.99,24.0,60532.0
2020-01-13 12:15:00,24.0,24.03,24.0,24.03,16420.0,24.0,24.03,24.0,24.03,16420.0
2020-01-13 12:20:00,24.02,24.06,24.0,24.04,50472.0,24.02,24.06,24.0,24.04,50472.0
2020-01-13 12:25:00,24.05,24.05,24.01,24.02,69700.0,24.05,24.05,24.01,24.02,69700.0
2020-01-13 12:30:00,24.02,24.03,24.01,24.02,53936.0,24.02,24.03,24.01,24.02,53936.0
2020-01-13 12:35:00,24.02,24.03,24.02,24.02,32364.0,24.02,24.03,24.02,24.02,32364.0
2020-01-13 12:40:00,24.02,24.03,24.02,24.03,12016.0,24.02,24.03,24.02,24.03,12016.0
2020-01-13 12:45:00,24.02,24.03,24.0,24.02,62400.0,24.02,24.03,24.0,24.02,62400.0
2020-01-13 12:50:00,24.02,24.03,24.02,24.02,42864.0,24.02,24.03,24.02,24.02,42864.0
2020-01-13 12:55:00,24.02,24.03,24.02,24.02,17372.0,24.02,24.03,24.02,24.02,17372.0
2020-01-13 13:00:00,24.02,24.02,23.99,24.0,27752.0,24.02,24.02,23.99,24.0,27752.0
2020-01-13 13:05:00,24.0,24.03,24.0,24.02,9296.0,24.0,24.03,24.0,24.02,9296.0
2020-01-13 13:10:00,24.02,24.04,24.01,24.02,45844.0,24.02,24.04,24.01,24.02,45844.0
2020-01-13 13:15:00,24.01,24.02,24.0,24.02,33100.0,24.01,24.02,24.0,24.02,33100.0
2020-01-13 13:20:00,24.02,24.03,24.01,24.01,52028.0,24.02,24.03,24.01,24.01,52028.0
2020-01-13 13:25:00,24.01,24.02,24.01,24.02,13716.0,24.01,24.02,24.01,24.02,13716.0
2020-01-13 13:30:00,24.02,24.03,24.01,24.02,26784.0,24.02,24.03,24.01,24.02,26784.0
2020-01-13 13:35:00,24.02,24.03,24.0,24.0,19392.0,24.02,24.03,24.0,24.0,19392.0
2020-01-13 13:40:00,24.0,24.01,23.99,24.0,27224.0,24.0,24.01,23.99,24.0,27224.0
2020-01-13 13:45:00,24.0,24.0,23.97,23.98,31360.0,24.0,24.0,23.97,23.98,31360.0
2020-01-13 13:50:00,23.99,23.99,23.97,23.98,23696.0,23.99,23.99,23.97,23.98,23696.0
2020-01-13 13:55:00,23.98,23.99,23.97,23.98,31568.0,23.98,23.99,23.97,23.98,31568.0
2020-01-13 14:00:00,23.99,23.99,23.97,23.98,45808.0,23.99,23.99,23.97,23.98,45808.0
2020-01-13 14:05:00,23.98,23.99,23.98,23.99,16428.0,23.98,23.99,23.98,23.99,16428.0
2020-01-13 14:10:00,23.99,24.0,23.98,23.98,46924.0,23.99,24.0,23.98,23.98,46924.0
2020-01-13 14:15:00,23.99,23.99,23.98,23.99,19932.0,23.99,23.99,23.98,23.99,19932.0
2020-01-13 14:20:00,23.99,23.99,23.98,23.99,22940.0,23.99,23.99,23.98,23.99,22940.0
2020-01-13 14:25:00,23.99,24.0,23.97,23.98,48776.0,23.99,24.0,23.97,23.98,48776.0
2020-01-13 14:30:00,23.98,24.01,23.98,24.01,58076.0,23.98,24.01,23.98,24.01,58076.0
2020-01-13 14:35:00,24.0,24.05,24.0,24.05,44428.0,24.0,24.05,24.0,24.05,44428.0
2020-01-13 14:40:00,24.04,24.05,24.03,24.05,44804.0,24.04,24.05,24.03,24.05,44804.0
2020-01-13 14:45:00,24.04,24.04,24.01,24.04,24312.0,24.04,24.04,24.01,24.04,24312.0
2020-01-13 14:50:00,24.04,24.05,24.02,24.05,36352.0,24.04,24.05,24.02,24.05,36352.0
2020-01-13 14:55:00,24.05,24.06,24.04,24.06,28372.0,24.05,24.06,24.04,24.06,28372.0
2020-01-13 15:00:00,24.06,24.06,24.03,24.04,24200.0,24.06,24.06,24.03,24.04,24200.0
2020-01-13 15:05:00,24.04,24.04,24.03,24.03,25600.0,24.04,24.04,24.03,24.03,25600.0
2020-01-13 15:10:00,24.03,24.04,24.01,24.02,28460.0,24.03,24.04,24.01,24.02,28460.0
2020-01-13 15:15:00,24.02,24.02,24.0,24.01,20492.0,24.02,24.02,24.0,24.01,20492.0
2020-01-13 15:20:00,24.02,24.02,24.0,24.0,22272.0,24.02,24.02,24.0,24.0,22272.0
2020-01-13 15:25:00,24.0,24.0,23.99,23.99,40504.0,24.0,24.0,23.99,23.99,40504.0
2020-01-13 15:30:00,24.0,24.03,23.99,24.03,88348.0,24.0,24.03,23.99,24.03,88348.0
2020-01-13 15:35:00,24.03,24.04,24.03,24.03,50212.0,24.03,24.04,24.03,24.03,50212.0
2020-01-13 15:40:00,24.03,24.04,24.03,24.03,41844.0,24.03,24.04,24.03,24.03,41844.0
2020-01-13 15:45:00,24.03,24.04,24.02,24.03,71880.0,24.03,24.04,24.02,24.03,71880.0
2020-01-13 15:50:00,24.04,24.08,24.03,24.06,195636.0,24.04,24.08,24.03,24.06,195636.0
2020-01-13 15:55:00,24.06,24.07,24.05,24.07,301864.0,24.06,24.07,24.05,24.07,301864.0
2020-01-14 09:30:00,24.09,24.14,24.03,24.11,77664.0,24.09,24.14,24.03,24.11,77664.0
2020-01-14 09:35:00,24.11,24.13,24.07,24.08,18448.0,24.11,24.13,24.07,24.08,18448.0
2020-01-14 09:40:00,24.08,24.08,24.01,24.01,15200.0,24.08,24.08,24.01,24.01,15200.0
2020-01-14 09:45:00,24.03,24.09,24.03,24.06,40892.0,24.03,24.09,24.03,24.06,40892.0
2020-01-14 09:50:00,24.06,24.11,24.06,24.11,56044.0,24.06,24.11,24.06,24.11,56044.0
2020-01-14 09:55:00,24.1,24.11,24.05,24.07,28944.0,24.1,24.11,24.05,24.07,28944.0
2020-01-14 10:00:00,24.06,24.17,24.06,24.16,25392.0,24.06,24.17,24.06,24.16,25392.0
2020-01-14 10:05:00,24.16,24.17,24.14,24.17,25280.0,24.16,24.17,24.14,24.17,25280.0
2020-01-14 10:10:00,24.18,24.22,24.16,24.18,35332.0,24.18,24.22,24.16,24.18,35332.0
2020-01-14 10:15:00,24.18,24.22,24.17,24.18,27656.0,24.18,24.22,24.17,24.18,27656.0
2020-01-14 10:20:00,24.17,24.23,24.17,24.22,39276.0,24.17,24.23,24.17,24.22,39276.0
2020-01-14 10:25:00,24.22,24.25,24.21,24.22,50204.0,24.22,24.25,24.21,24.22,50204.0
2020-01-14 10:30:00,24.23,24.26,24.2,24.2,36196.0,24.23,24.26,24.2,24.2,36196.0
2020-01-14 10:35:00,24.21,24.22,24.2,24.21,24752.0,24.21,24.22,24.2,24.21,24752.0
2020-01-14 10:40:00,24.2,24.24,24.2,24.23,16800.0,24.2,24.24,24.2,24.23,16800.0
2020-01-14 10:45:00,24.23,24.24,24.16,24.17,38752.0,24.23,24.24,24.16,24.17,38752.0
2020-01-14 10:50:00,24.16,24.18,24.15,24.16,30648.0,24.16,24.18,24.15,24.16,30648.0
2020-01-14 10:55:00,24.15,24.15,24.09,24.11,20696.0,24.15,24.15,24.09,24.11,20696.0
2020-01-14 11:00:00,24.12,24.14,24.09,24.09,54924.0,24.12,24.14,24.09,24.09,54924.0
2020-01-14 11:05:00,24.09,24.12,24.08,24.11,19816.0,24.09,24.12,24.08,24.11,19816.0
2020-01-14 11:10:00,24.11,24.13,24.09,24.11,42048.0,24.11,24.13,24.09,24.11,42048.0
2020-01-14 11:15:00,24.1,24.1,24.07,24.09,24240.0,24.1,24.1,24.07,24.09,24240.0
2020-01-14 11:20:00,24.1,24.14,24.07,24.14,50220.0,24.1,24.14,24.07,24.14,50220.0
2020-01-14 11:25:00,24.15,24.16,24.11,24.11,22904.0,24.15,24.16,24.11,24.11,22904.0
2020-01-14 11:30:00,24.11,24.11,24.09,24.09,13000.0,24.11,24.11,24.09,24.09,13000.0
2020-01-14 11:35:00,24.09,24.1,24.07,24.1,23152.0,24.09,24.1,24.07,24.1,23152.0
2020-01-14 11:40:00,24.09,24.1,24.06,24.09,24216.0,24.09,24.1,24.06,24.09,24216.0
2020-01-14 11:45:00,24.1,24.13,24.1,24.12,16812.0,24.1,24.13,24.1,24.12,16812.0
2020-01-14 11:50:00,24.13,24.14,24.11,24.13,19092.0,24.13,24.14,24.11,24.13,19092.0
2020-01-14 11:55:00,24.13,24.14,24.13,24.14,10600.0,24.13,24.14,24.13,24.14,10600.0
2020-01-14 12:00:00,24.13,24.16,24.13,24.16,31708.0,24.13,24.16,24.13,24.16,31708.0
2020-01-14 12:05:00,24.16,24.16,24.14,24.14,19340.0,24.16,24.16,24.14,24.14,19340.0
2020-01-14 12:10:00,24.16,24.17,24.14,24.15,73860.0,24.16,24.17,24.14,24.15,73860.0
2020-01-14 12:15:00,24.15,24.15,24.13,24.13,33460.0,24.15,24.15,24.13,24.13,33460.0
2020-01-14 12:20:00,24.13,24.16,24.11,24.12,39828.0,24.13,24.16,24.11,24.12,39828.0
2020-01-14 12:25:00,24.12,24.13,24.09,24.1,42736.0,24.12,24.13,24.09,24.1,42736.0
2020-01-14 12:30:00,24.1,24.11,24.09,24.1,32000.0,24.1,24.11,24.09,24.1,32000.0
2020-01-14 12:35:00,24.1,24.14,24.1,24.14,66012.0,24.1,24.14,24.1,24.14,66012.0
2020-01-14 12:40:00,24.13,24.13,24.12,24.12,18340.0,24.13,24.13,24.12,24.12,18340.0
2020-01-14 12:45:00,24.13,24.13,24.11,24.12,42208.0,24.13,24.13,24.11,24.12,42208.0
2020-01-14 12:50:00,24.11,24.16,24.11,24.16,51840.0,24.11,24.16,24.11,24.16,51840.0
2020-01-14 12:55:00,24.16,24.16,24.13,24.13,24228.0,24.16,24.16,24.13,24.13,24228.0
2020-01-14 13:00:00,24.14,24.15,24.13,24.15,25680.0,24.14,24.15,24.13,24.15,25680.0
2020-01-14 13:05:00,24.14,24.15,24.14,24.14,21604.0,24.14,24.15,24.14,24.14,21604.0
2020-01-14 13:10:00,24.15,24.17,24.14,24.16,75004.0,24.15,24.17,24.14,24.16,75004.0
2020-01-14 13:15:00,24.16,24.17,24.14,24.15,19212.0,24.16,24.17,24.14,24.15,19212.0
2020-01-14 13:20:00,24.14,24.18,24.14,24.17,89972.0,24.14,24.18,24.14,24.17,89972.0
2020-01-14 13:25:00,24.17,24.19,24.16,24.16,44552.0,24.17,24.19,24.16,24.16,44552.0
2020-01-14 13:30:00,24.17,24.18,24.15,24.17,27552.0,24.17,24.18,24.15,24.17,27552.0
2020-01-14 13:35:00,24.17,24.19,24.13,24.19,119572.0,24.17,24.19,24.13,24.19,119572.0
2020-01-14 13:40:00,24.2,24.2,24.17,24.18,37752.0,24.2,24.2,24.17,24.18,37752.0
2020-01-14 13:45:00,24.18,24.18,24.14,24.17,19396.0,24.18,24.18,24.14,24.17,19396.0
2020-01-14 13:50:00,24.17,24.18,24.16,24.17,22992.0,24.17,24.18,24.16,24.17,22992.0
2020-01-14 13:55:00,24.17,24.17,24.14,24.14,28172.0,24.17,24.17,24.14,24.14,28172.0
2020-01-14 14:00:00,24.14,24.16,24.13,24.15,92548.0,24.14,24.16,24.13,24.15,92548.0
2020-01-14 14:05:00,24.15,24.15,24.07,24.09,82796.0,24.15,24.15,24.07,24.09,82796.0
2020-01-14 14:10:00,24.1,24.11,24.05,24.08,71460.0,24.1,24.11,24.05,24.08,71460.0
2020-01-14 14:15:00,24.08,24.09,24.06,24.07,18344.0,24.08,24.09,24.06,24.07,18344.0
2020-01-14 14:20:00,24.07,24.09,24.06,24.08,27972.0,24.07,24.09,24.06,24.08,27972.0
2020-01-14 14:25:00,24.07,24.11,24.07,24.1,42756.0,24.07,24.11,24.07,24.1,42756.0
2020-01-14 14:30:00,24.1,24.11,24.08,24.11,20008.0,24.1,24.11,24.08,24.11,20008.0
2020-01-14 14:35:00,24.11,24.12,24.1,24.11,19824.0,24.11,24.12,24.1,24.11,19824.0
2020-01-14 14:40:00,24.1,24.15,24.1,24.13,40068.0,24.1,24.15,24.1,24.13,40068.0
2020-01-14 14:45:00,24.12,24.12,24.1,24.1,22000.0,24.12,24.12,24.1,24.1,22000.0
2020-01-14 14:50:00,24.1,24.1,24.07,24.09,29228.0,24.1,24.1,24.07,24.09,29228.0
2020-01-14 14:55:00,24.09,24.09,24.06,24.07,23144.0,24.09,24.09,24.06,24.07,23144.0
2020-01-14 15:00:00,24.08,24.09,24.07,24.09,23444.0,24.08,24.09,24.07,24.09,23444.0
2020-01-14 15:05:00,24.09,24.11,24.08,24.08,19400.0,24.09,24.11,24.08,24.08,19400.0
2020-01-14 15:10:00,24.09,24.1,24.07,24.09,19344.0,24.09,24.1,24.07,24.09,19344.0
2020-01-14 15:15:00,24.08,24.11,24.07,24.1,35132.0,24.08,24.11,24.07,24.1,35132.0
2020-01-14 15:20:00,24.1,24.11,24.09,24.1,27980.0,24.1,24.11,24.09,24.1,27980.0
2020-01-14 15:25:00,24.1,24.11,24.06,24.06,36284.0,24.1,24.11,24.06,24.06,36284.0
2020-01-14 15:30:00,24.06,24.08,24.05,24.06,67288.0,24.06,24.08,24.05,24.06,67288.0
2020-01-14 15:35:00,24.06,24.07,24.05,24.06,69376.0,24.06,24.07,24.05,24.06,69376.0
2020-01-14 15:40:00,24.06,24.09,24.06,24.08,39012.0,24.06,24.09,24.06,24.08,39012.0
2020-01-14 15:45:00,24.08,24.09,24.06,24.07,55316.0,24.08,24.09,24.06,24.07,55316.0
2020-01-14 15:50:00,24.06,24.09,24.03,24.08,226736.0,24.06,24.09,24.03,24.08,226736.0
2020-01-14 15:55:00,24.09,24.1,24.07,24.09,186132.0,24.09,24.1,24.07,24.09,186132.0
2020-01-15 09:30:00,24.03,24.14,24.03,24.12,67700.0,24.03,24.14,24.03,24.12,67700.0
2020-01-15 09:35:00,24.12,24.14,24.1,24.13,20080.0,24.12,24.14,24.1,24.13,20080.0
2020-01-15 09:40:00,24.13,24.21,24.13,24.18,27296.0,24.13,24.21,24.13,24.18,27296.0
2020-01-15 09:45:00,24.18,24.21,24.15,24.19,33928.0,24.18,24.21,24.15,24.19,33928.0
2020-01-15 09:50:00,24.18,24.23,24.17,24.21,34816.0,24.18,24.23,24.17,24.21,34816.0
2020-01-15 09:55:00,24.21,24.28,24.21,24.27,71196.0,24.21,24.28,24.21,24.27,71196.0
2020-01-15 10:00:00,24.27,24.29,24.24,24.25,67076.0,24.27,24.29,24.24,24.25,67076.0
2020-01-15 10:05:00,24.25,24.25,24.21,24.25,25752.0,24.25,24.25,24.21,24.25,25752.0
2020-01-15 10:10:00,24.24,24.24,24.19,24.19,47988.0,24.24,24.24,24.19,24.19,47988.0
2020-01-15 10:15:00,24.19,24.21,24.18,24.18,18012.0,24.19,24.21,24.18,24.18,18012.0
2020-01-15 10:20:00,24.18,24.2,24.17,24.17,22216.0,24.18,24.2,24.17,24.17,22216.0
2020-01-15 10:25:00,24.18,24.19,24.17,24.19,18424.0,24.18,24.19,24.17,24.19,18424.0
2020-01-15 10:30:00,24.2,24.24,24.2,24.23,24700.0,24.2,24.24,24.2,24.23,24700.0
2020-01-15 10:35:00,24.22,24.24,24.22,24.22,40888.0,24.22,24.24,24.22,24.22,40888.0
2020-01-15 10:40:00,24.22,24.25,24.22,24.23,43908.0,24.22,24.25,24.22,24.23,43908.0
2020-01-15 10:45:00,24.23,24.24,24.18,24.18,35424.0,24.23,24.24,24.18,24.18,35424.0
2020-01-15 10:50:00,24.18,24.18,24.14,24.14,32868.0,24.18,24.18,24.14,24.14,32868.0
2020-01-15 10:55:00,24.15,24.15,24.11,24.12,39396.0,24.15,24.15,24.11,24.12,39396.0
2020-01-15 11:00:00,24.11,24.11,24.06,24.07,78896.0,24.11,24.11,24.06,24.07,78896.0
2020-01-15 11:05:00,24.07,24.07,24.02,24.02,29468.0,24.07,24.07,24.02,24.02,29468.0
2020-01-15 11:10:00,24.02,24.03,23.99,24.02,42576.0,24.02,24.03,23.99,24.02,42576.0
2020-01-15 11:15:00,24.02,24.05,24.02,24.04,21512.0,24.02,24.05,24.02,24.04,21512.0
2020-01-15 11:20:00,24.04,24.06,24.04,24.05,22332.0,24.04,24.06,24.04,24.05,22332.0
2020-01-15 11:25:00,24.05,24.05,24.02,24.02,29056.0,24.05,24.05,24.02,24.02,29056.0
2020-01-15 11:30:00,24.03,24.05,24.02,24.05,22700.0,24.03,24.05,24.02,24.05,22700.0
2020-01-15 11:35:00,24.05,24.07,24.05,24.07,31536.0,24.05,24.07,24.05,24.07,31536.0
2020-01-15 11:40:00,24.07,24.08,24.06,24.06,22312.0,24.07,24.08,24.06,24.06,22312.0
2020-01-15 11:45:00,24.06,24.08,24.04,24.08,18840.0,24.06,24.08,24.04,24.08,18840.0
2020-01-15 11:50:00,24.08,24.11,24.08,24.08,29724.0,24.08,24.11,24.08,24.08,29724.0
2020-01-15 11:55:00,24.09,24.11,24.08,24.1,32024.0,24.09,24.11,24.08,24.1,32024.0
2020-01-15 12:00:00,24.1,24.12,24.1,24.12,33536.0,24.1,24.12,24.1,24.12,33536.0
2020-01-15 12:05:00,24.12,24.15,24.12,24.14,34844.0,24.12,24.15,24.12,24.14,34844.0
2020-01-15 12:10:00,24.14,24.16,24.14,24.16,33312.0,24.14,24.16,24.14,24.16,33312.0
2020-01-15 12:15:00,24.16,24.17,24.15,24.15,52128.0,24.16,24.17,24.15,24.15,52128.0
2020-01-15 12:20:00,24.15,24.18,24.15,24.18,21932.0,24.15,24.18,24.15,24.18,21932.0
2020-01-15 12:25:00,24.18,24.18,24.17,24.17,15736.0,24.18,24.18,24.17,24.17,15736.0
2020-01-15 12:30:00,24.16,24.17,24.14,24.15,26400.0,24.16,24.17,24.14,24.15,26400.0
2020-01-15 12:35:00,24.16,24.18,24.15,24.17,18132.0,24.16,24.18,24.15,24.17,18132.0
2020-01-15 12:40:00,24.18,24.19,24.15,24.16,41480.0,24.18,24.19,24.15,24.16,41480.0
2020-01-15 12:45:00,24.15,24.16,24.13,24.14,35372.0,24.15,24.16,24.13,24.14,35372.0
2020-01-15 12:50:00,24.14,24.14,24.12,24.13,15576.0,24.14,24.14,24.12,24.13,15576.0
2020-01-15 12:55:00,24.13,24.14,24.13,24.14,21228.0,24.13,24.14,24.13,24.14,21228.0
2020-01-15 13:00:00,24.14,24.15,24.13,24.13,24332.0,24.14,24.15,24.13,24.13,24332.0
2020-01-15 13:05:00,24.13,24.14,24.11,24.12,15608.0,24.13,24.14,24.11,24.12,15608.0
2020-01-15 13:10:00,24.13,24.13,24.12,24.13,18248.0,24.13,24.13,24.12,24.13,18248.0
2020-01-15 13:15:00,24.13,24.14,24.11,24.13,28836.0,24.13,24.14,24.11,24.13,28836.0
2020-01-15 13:20:00,24.13,24.13,24.11,24.11,25812.0,24.13,24.13,24.11,24.11,25812.0
2020-01-15 13:25:00,24.11,24.11,24.1,24.11,50360.0,24.11,24.11,24.1,24.11,50360.0
2020-01-15 13:30:00,24.11,24.13,24.1,24.12,27568.0,24.11,24.13,24.1,24.12,27568.0
2020-01-15 13:35:00,24.12,24.14,24.12,24.13,32608.0,24.12,24.14,24.12,24.13,32608.0
2020-01-15 13:40:00,24.13,24.14,24.13,24.13,19928.0,24.13,24.14,24.13,24.13,19928.0
2020-01-15 13:45:00,24.13,24.14,24.13,24.13,26800.0,24.13,24.14,24.13,24.13,26800.0
2020-01-15 13:50:00,24.13,24.14,24.13,24.13,68356.0,24.13,24.14,24.13,24.13,68356.0
2020-01-15 13:55:00,24.13,24.15,24.13,24.15,23344.0,24.13,24.15,24.13,24.15,23344.0
2020-01-15 14:00:00,24.16,24.18,24.15,24.17,20356.0,24.16,24.18,24.15,24.17,20356.0
2020-01-15 14:05:00,24.17,24.19,24.16,24.18,21680.0,24.17,24.19,24.16,24.18,21680.0
2020-01-15 14:10:00,24.18,24.21,24.18,24.21,13356.0,24.18,24.21,24.18,24.21,13356.0
2020-01-15 14:15:00,24.21,24.22,24.2,24.21,20624.0,24.21,24.22,24.2,24.21,20624.0
2020-01-15 14:20:00,24.22,24.23,24.21,24.21,23064.0,24.22,24.23,24.21,24.21,23064.0
2020-01-15 14:25:00,24.2,24.23,24.2,24.23,14400.0,24.2,24.23,24.2,24.23,14400.0
2020-01-15 14:30:00,24.23,24.23,24.19,24.2,51728.0,24.23,24.23,24.19,24.2,51728.0
2020-01-15 14:35:00,24.2,24.25,24.2,24.24,43876.0,24.2,24.25,24.2,24.24,43876.0
2020-01-15 14:40:00,24.24,24.24,24.21,24.21,86760.0,24.24,24.24,24.21,24.21,86760.0
2020-01-15 14:45:00,24.21,24.21,24.18,24.18,30792.0,24.21,24.21,24.18,24.18,30792.0
2020-01-15 14:50:00,24.18,24.2,24.16,24.18,84176.0,24.18,24.2,24.16,24.18,84176.0
2020-01-15 14:55:00,24.16,24.18,24.16,24.16,18620.0,24.16,24.18,24.16,24.16,18620.0
2020-01-15 15:00:00,24.16,24.16,24.15,24.15,29156.0,24.16,24.16,24.15,24.15,29156.0
2020-01-15 15:05:00,24.15,24.15,24.14,24.14,36984.0,24.15,24.15,24.14,24.14,36984.0
2020-01-15 15:10:00,24.13,24.15,24.11,24.15,70928.0,24.13,24.15,24.11,24.15,70928.0
2020-01-15 15:15:00,24.15,24.17,24.14,24.15,51188.0,24.15,24.17,24.14,24.15,51188.0
2020-01-15 15:20:00,24.14,24.16,24.13,24.14,26332.0,24.14,24.16,24.13,24.14,26332.0
2020-01-15 15:25:00,24.14,24.14,24.12,24.14,41116.0,24.14,24.14,24.12,24.14,41116.0
2020-01-15 15:30:00,24.14,24.16,24.13,24.15,85940.0,24.14,24.16,24.13,24.15,85940.0
2020-01-15 15:35:00,24.15,24.17,24.14,24.15,44748.0,24.15,24.17,24.14,24.15,44748.0
2020-01-15 15:40:00,24.15,24.16,24.14,24.15,66680.0,24.15,24.16,24.14,24.15,66680.0
2020-01-15 15:45:00,24.15,24.16,24.15,24.16,47644.0,24.15,24.16,24.15,24.16,47644.0
2020-01-15 15:50:00,24.16,24.16,24.15,24.15,111068.0,24.16,24.16,24.15,24.15,111068.0
2020-01-15 15:55:00,24.16,24.17,24.15,24.17,196852.0,24.16,24.17,24.15,24.17,196852.0
2020-01-16 09:30:00,24.31,24.34,24.28,24.31,58564.0,24.31,24.34,24.28,24.31,58564.0
2020-01-16 09:35:00,24.31,24.31,24.19,24.19,20444.0,24.31,24.31,24.19,24.19,20444.0
2020-01-16 09:40:00,24.22,24.24,24.2,24.23,8096.0,24.22,24.24,24.2,24.23,8096.0
2020-01-16 09:45:00,24.22,24.22,24.18,24.18,34176.0,24.22,24.22,24.18,24.18,34176.0
2020-01-16 09:50:00,24.19,24.29,24.18,24.27,28324.0,24.19,24.29,24.18,24.27,28324.0
2020-01-16 09:55:00,24.25,24.27,24.24,24.24,14236.0,24.25,24.27,24.24,24.24,14236.0
2020-01-16 10:00:00,24.25,24.25,24.21,24.22,17896.0,24.25,24.25,24.21,24.22,17896.0
2020-01-16 10:05:00,24.22,24.27,24.21,24.25,45340.0,24.22,24.27,24.21,24.25,45340.0
2020-01-16 10:10:00,24.26,24.26,24.24,24.26,17096.0,24.26,24.26,24.24,24.26,17096.0
2020-01-16 10:15:00,24.26,24.3,24.26,24.28,23716.0,24.26,24.3,24.26,24.28,23716.0
2020-01-16 10:20:00,24.27,24.27,24.19,24.2,16804.0,24.27,24.27,24.19,24.2,16804.0
2020-01-16 10:25:00,24.19,24.24,24.19,24.22,30628.0,24.19,24.24,24.19,24.22,30628.0
2020-01-16 10:30:00,24.24,24.24,24.22,24.23,17072.0,24.24,24.24,24.22,24.23,17072.0
2020-01-16 10:35:00,24.23,24.25,24.22,24.22,15292.0,24.23,24.25,24.22,24.22,15292.0
2020-01-16 10:40:00,24.23,24.25,24.23,24.23,27008.0,24.23,24.25,24.23,24.23,27008.0
2020-01-16 10:45:00,24.23,24.23,24.2,24.22,15876.0,24.23,24.23,24.2,24.22,15876.0
2020-01-16 10:50:00,24.22,24.22,24.17,24.18,39652.0,24.22,24.22,24.17,24.18,39652.0
2020-01-16 10:55:00,24.18,24.2,24.18,24.19,10064.0,24.18,24.2,24.18,24.19,10064.0
2020-01-16 11:00:00,24.19,24.21,24.18,24.21,15300.0,24.19,24.21,24.18,24.21,15300.0
2020-01-16 11:05:00,24.21,24.21,24.2,24.2,10208.0,24.21,24.21,24.2,24.2,10208.0
2020-01-16 11:10:00,24.2,24.2,24.17,24.18,28756.0,24.2,24.2,24.17,24.18,28756.0
2020-01-16 11:15:00,24.17,24.17,24.15,24.17,4604.0,24.17,24.17,24.15,24.17,4604.0
2020-01-16 11:20:00,24.16,24.16,24.14,24.15,13356.0,24.16,24.16,24.14,24.15,13356.0
2020-01-16 11:25:00,24.15,24.19,24.15,24.19,9600.0,24.15,24.19,24.15,24.19,9600.0
2020-01-16 11:30:00,24.18,24.18,24.15,24.15,4200.0,24.18,24.18,24.15,24.15,4200.0
2020-01-16 11:35:00,24.17,24.18,24.15,24.16,26760.0,24.17,24.18,24.15,24.16,26760.0
2020-01-16 11:40:00,24.16,24.16,24.14,24.14,20516.0,24.16,24.16,24.14,24.14,20516.0
2020-01-16 11:45:00,24.14,24.14,24.13,24.13,16876.0,24.14,24.14,24.13,24.13,16876.0
2020-01-16 11:50:00,24.13,24.17,24.13,24.17,6400.0,24.13,24.17,24.13,24.17,6400.0
2020-01-16 11:55:00,24.16,24.16,24.14,24.15,9640.0,24.16,24.16,24.14,24.15,9640.0
2020-01-16 12:00:00,24.16,24.17,24.15,24.16,94408.0,24.16,24.17,24.15,24.16,94408.0
2020-01-16 12:05:00,24.18,24.19,24.17,24.19,6000.0,24.18,24.19,24.17,24.19,6000.0
2020-01-16 12:10:00,24.19,24.2,24.16,24.17,54352.0,24.19,24.2,24.16,24.17,54352.0
2020-01-16 12:15:00,24.16,24.18,24.15,24.18,18100.0,24.16,24.18,24.15,24.18,18100.0
2020-01-16 12:20:00,24.18,24.18,24.16,24.16,10608.0,24.18,24.18,24.16,24.16,10608.0
2020-01-16 12:25:00,24.16,24.18,24.16,24.17,15408.0,24.16,24.18,24.16,24.17,15408.0
2020-01-16 12:30:00,24.17,24.18,24.17,24.18,29232.0,24.17,24.18,24.17,24.18,29232.0
2020-01-16 12:35:00,24.18,24.2,24.18,24.2,12704.0,24.18,24.2,24.18,24.2,12704.0
2020-01-16 12:40:00,24.19,24.21,24.19,24.2,11072.0,24.19,24.21,24.19,24.2,11072.0
2020-01-16 12:45:00,24.21,24.23,24.21,24.21,23684.0,24.21,24.23,24.21,24.21,23684.0
2020-01-16 12:50:00,24.21,24.22,24.21,24.21,11200.0,24.21,24.22,24.21,24.21,11200.0
2020-01-16 12:55:00,24.22,24.23,24.21,24.22,9800.0,24.22,24.23,24.21,24.22,9800.0
2020-01-16 13:00:00,24.22,24.23,24.22,24.22,4400.0,24.22,24.23,24.22,24.22,4400.0
2020-01-16 13:05:00,24.23,24.24,24.22,24.23,8592.0,24.23,24.24,24.22,24.23,8592.0
2020-01-16 13:10:00,24.23,24.25,24.23,24.24,13552.0,24.23,24.25,24.23,24.24,13552.0
2020-01-16 13:15:00,24.24,24.24,24.23,24.24,19848.0,24.24,24.24,24.23,24.24,19848.0
2020-01-16 13:20:00,24.23,24.24,24.22,24.23,14984.0,24.23,24.24,24.22,24.23,14984.0
2020-01-16 13:25:00,24.23,24.24,24.23,24.23,10856.0,24.23,24.24,24.23,24.23,10856.0
2020-01-16 13:30:00,24.23,24.25,24.22,24.24,36452.0,24.23,24.25,24.22,24.24,36452.0
2020-01-16 13:35:00,24.24,24.27,24.24,24.26,28344.0,24.24,24.27,24.24,24.26,28344.0
2020-01-16 13:40:00,24.26,24.26,24.24,24.25,11972.0,24.26,24.26,24.24,24.25,11972.0
2020-01-16 13:45:00,24.25,24.25,24.24,24.24,11336.0,24.25,24.25,24.24,24.24,11336.0
2020-01-16 13:50:00,24.23,24.23,24.21,24.23,50388.0,24.23,24.23,24.21,24.23,50388.0
2020-01-16 13:55:00,24.22,24.22,24.18,24.19,21712.0,24.22,24.22,24.18,24.19,21712.0
2020-01-16 14:00:00,24.19,24.21,24.18,24.2,17124.0,24.19,24.21,24.18,24.2,17124.0
2020-01-16 14:05:00,24.2,24.21,24.19,24.2,21200.0,24.2,24.21,24.19,24.2,21200.0
2020-01-16 14:10:00,24.2,24.21,24.2,24.21,12796.0,24.2,24.21,24.2,24.21,12796.0
2020-01-16 14:15:00,24.21,24.23,24.21,24.22,9288.0,24.21,24.23,24.21,24.22,9288.0
2020-01-16 14:20:00,24.21,24.23,24.21,24.22,16984.0,24.21,24.23,24.21,24.22,16984.0
2020-01-16 14:25:00,24.22,24.24,24.22,24.24,24796.0,24.22,24.24,24.22,24.24,24796.0
2020-01-16 14:30:00,24.24,24.25,24.21,24.22,31824.0,24.24,24.25,24.21,24.22,31824.0
2020-01-16 14:35:00,24.21,24.21,24.2,24.2,12336.0,24.21,24.21,24.2,24.2,12336.0
2020-01-16 14:40:00,24.19,24.2,24.18,24.19,16800.0,24.19,24.2,24.18,24.19,16800.0
2020-01-16 14:45:00,24.18,24.2,24.18,24.2,42268.0,24.18,24.2,24.18,24.2,42268.0
2020-01-16 14:50:00,24.19,24.19,24.18,24.19,28120.0,24.19,24.19,24.18,24.19,28120.0
2020-01-16 14:55:00,24.19,24.19,24.17,24.17,33220.0,24.19,24.19,24.17,24.17,33220.0
2020-01-16 15:00:00,24.17,24.18,24.17,24.17,10484.0,24.17,24.18,24.17,24.17,10484.0
2020-01-16 15:05:00,24.18,24.19,24.17,24.19,16936.0,24.18,24.19,24.17,24.19,16936.0
2020-01-16 15:10:00,24.19,24.2,24.19,24.2,22716.0,24.19,24.2,24.19,24.2,22716.0
2020-01-16 15:15:00,24.2,24.22,24.2,24.22,7400.0,24.2,24.22,24.2,24.22,7400.0
2020-01-16 15:20:00,24.22,24.22,24.21,24.21,18536.0,24.22,24.22,24.21,24.21,18536.0
2020-01-16 15:25:00,24.21,24.23,24.21,24.22,15316.0,24.21,24.23,24.21,24.22,15316.0
2020-01-16 15:30:00,24.22,24.27,24.22,24.25,54952.0,24.22,24.27,24.22,24.25,54952.0
2020-01-16 15:35:00,24.25,24.26,24.23,24.24,21584.0,24.25,24.26,24.23,24.24,21584.0
2020-01-16 15:40:00,24.24,24.25,24.23,24.25,24484.0,24.24,24.25,24.23,24.25,24484.0
2020-01-16 15:45:00,24.24,24.27,24.24,24.27,49428.0,24.24,24.27,24.24,24.27,49428.0
2020-01-16 15:50:00,24.27,24.31,24.26,24.28,129732.0,24.27,24.31,24.26,24.28,129732.0
2020-01-16 15:55:00,24.28,24.31,24.26,24.3,228540.0,24.28,24.31,24.26,24.3,228540.0
2020-01-17 09:30:00,24.32,24.33,24.11,24.13,506340.0,24.32,24.33,24.11,24.13,506340.0
2020-01-17 09:35:00,24.15,24.15,24.04,24.05,64472.0,24.15,24.15,24.04,24.05,64472.0
2020-01-17 09:40:00,24.03,24.05,23.96,23.98,72684.0,24.03,24.05,23.96,23.98,72684.0
2020-01-17 09:45:00,23.98,24.0,23.88,23.89,110584.0,23.98,24.0,23.88,23.89,110584.0
2020-01-17 09:50:00,23.89,23.9,23.82,23.86,112060.0,23.89,23.9,23.82,23.86,112060.0
2020-01-17 09:55:00,23.87,23.92,23.87,23.91,170640.0,23.87,23.92,23.87,23.91,170640.0
2020-01-17 10:00:00,23.9,23.95,23.86,23.88,130108.0,23.9,23.95,23.86,23.88,130108.0
2020-01-17 10:05:00,23.88,23.91,23.84,23.9,107984.0,23.88,23.91,23.84,23.9,107984.0
2020-01-17 10:10:00,23.9,23.92,23.86,23.91,32804.0,23.9,23.92,23.86,23.91,32804.0
2020-01-17 10:15:00,23.92,23.93,23.88,23.93,93720.0,23.92,23.93,23.88,23.93,93720.0
2020-01-17 10:20:00,23.92,23.93,23.89,23.9,87764.0,23.92,23.93,23.89,23.9,87764.0
2020-01-17 10:25:00,23.89,23.92,23.88,23.91,64988.0,23.89,23.92,23.88,23.91,64988.0
2020-01-17 10:30:00,23.9,23.91,23.88,23.89,48988.0,23.9,23.91,23.88,23.89,48988.0
2020-01-17 10:35:00,23.88,23.89,23.8,23.85,168156.0,23.88,23.89,23.8,23.85,168156.0
2020-01-17 10:40:00,23.86,23.86,23.81,23.83,78664.0,23.86,23.86,23.81,23.83,78664.0
2020-01-17 10:45:00,23.83,23.84,23.78,23.81,112592.0,23.83,23.84,23.78,23.81,112592.0
2020-01-17 10:50:00,23.81,23.89,23.8,23.89,109304.0,23.81,23.89,23.8,23.89,109304.0
2020-01-17 10:55:00,23.89,24.0,23.86,24.0,607040.0,23.89,24.0,23.86,24.0,607040.0
2020-01-17 11:00:00,24.02,24.05,23.99,24.04,1059396.0,24.02,24.05,23.99,24.04,1059396.0
2020-01-17 11:05:00,24.04,24.13,24.04,24.11,528172.0,24.04,24.13,24.04,24.11,528172.0
2020-01-17 11:10:00,24.12,24.14,24.1,24.1,83520.0,24.12,24.14,24.1,24.1,83520.0
2020-01-17 11:15:00,24.11,24.18,24.11,24.17,85892.0,24.11,24.18,24.11,24.17,85892.0
2020-01-17 11:20:00,24.17,24.18,24.13,24.13,114068.0,24.17,24.18,24.13,24.13,114068.0
2020-01-17 11:25:00,24.13,24.15,24.11,24.14,45332.0,24.13,24.15,24.11,24.14,45332.0
2020-01-17 11:30:00,24.14,24.14,24.11,24.13,42448.0,24.14,24.14,24.11,24.13,42448.0
2020-01-17 11:35:00,24.12,24.14,24.12,24.12,56240.0,24.12,24.14,24.12,24.12,56240.0
2020-01-17 11:40:00,24.13,24.14,24.12,24.13,66972.0,24.13,24.14,24.12,24.13,66972.0
2020-01-17 11:45:00,24.13,24.14,24.12,24.12,101116.0,24.13,24.14,24.12,24.12,101116.0
2020-01-17 11:50:00,24.13,24.16,24.13,24.15,24224.0,24.13,24.16,24.13,24.15,24224.0
2020-01-17 11:55:00,24.15,24.2,24.15,24.2,53864.0,24.15,24.2,24.15,24.2,53864.0
2020-01-17 12:00:00,24.19,24.22,24.19,24.22,31492.0,24.19,24.22,24.19,24.22,31492.0
2020-01-17 12:05:00,24.22,24.23,24.21,24.22,33540.0,24.22,24.23,24.21,24.22,33540.0
2020-01-17 12:10:00,24.24,24.28,24.24,24.28,25600.0,24.24,24.28,24.24,24.28,25600.0
2020-01-17 12:15:00,24.28,24.3,24.26,24.3,38176.0,24.28,24.3,24.26,24.3,38176.0
2020-01-17 12:20:00,24.29,24.31,24.28,24.29,45036.0,24.29,24.31,24.28,24.29,45036.0
2020-01-17 12:25:00,24.28,24.3,24.28,24.29,16976.0,24.28,24.3,24.28,24.29,16976.0
2020-01-17 12:30:00,24.29,24.3,24.24,24.25,46392.0,24.29,24.3,24.24,24.25,46392.0
2020-01-17 12:35:00,24.25,24.25,24.24,24.25,20784.0,24.25,24.25,24.24,24.25,20784.0
2020-01-17 12:40:00,24.25,24.26,24.22,24.24,19428.0,24.25,24.26,24.22,24.24,19428.0
2020-01-17 12:45:00,24.25,24.28,24.25,24.28,39864.0,24.25,24.28,24.25,24.28,39864.0
2020-01-17 12:50:00,24.27,24.28,24.25,24.27,22440.0,24.27,24.28,24.25,24.27,22440.0
2020-01-17 12:55:00,24.27,24.28,24.25,24.26,20992.0,24.27,24.28,24.25,24.26,20992.0
2020-01-17 13:00:00,24.26,24.27,24.25,24.26,16840.0,24.26,24.27,24.25,24.26,16840.0
2020-01-17 13:05:00,24.26,24.28,24.25,24.27,24476.0,24.26,24.28,24.25,24.27,24476.0
2020-01-17 13:10:00,24.26,24.28,24.26,24.28,39860.0,24.26,24.28,24.26,24.28,39860.0
2020-01-17 13:15:00,24.28,24.28,24.27,24.27,24024.0,24.28,24.28,24.27,24.27,24024.0
2020-01-17 13:20:00,24.27,24.3,24.27,24.29,27440.0,24.27,24.3,24.27,24.29,27440.0
2020-01-17 13:25:00,24.29,24.33,24.28,24.3,57492.0,24.29,24.33,24.28,24.3,57492.0
2020-01-17 13:30:00,24.3,24.31,24.28,24.3,29856.0,24.3,24.31,24.28,24.3,29856.0
2020-01-17 13:35:00,24.29,24.31,24.29,24.29,6596.0,24.29,24.31,24.29,24.29,6596.0
2020-01-17 13:40:00,24.3,24.3,24.27,24.28,45612.0,24.3,24.3,24.27,24.28,45612.0
2020-01-17 13:45:00,24.27,24.29,24.27,24.29,9204.0,24.27,24.29,24.27,24.29,9204.0
2020-01-17 13:50:00,24.29,24.31,24.28,24.31,20244.0,24.29,24.31,24.28,24.31,20244.0
2020-01-17 13:55:00,24.3,24.31,24.27,24.27,57400.0,24.3,24.31,24.27,24.27,57400.0
2020-01-17 14:00:00,24.26,24.27,24.24,24.25,61412.0,24.26,24.27,24.24,24.25,61412.0
2020-01-17 14:05:00,24.25,24.25,24.22,24.25,71960.0,24.25,24.25,24.22,24.25,71960.0
2020-01-17 14:10:00,24.25,24.26,24.22,24.23,105976.0,24.25,24.26,24.22,24.23,105976.0
2020-01-17 14:15:00,24.23,24.25,24.23,24.25,79828.0,24.23,24.25,24.23,24.25,79828.0
2020-01-17 14:20:00,24.25,24.27,24.24,24.25,32808.0,24.25,24.27,24.24,24.25,32808.0
2020-01-17 14:25:00,24.25,24.26,24.24,24.25,38004.0,24.25,24.26,24.24,24.25,38004.0
2020-01-17 14:30:00,24.25,24.27,24.25,24.26,42404.0,24.25,24.27,24.25,24.26,42404.0
2020-01-17 14:35:00,24.27,24.27,24.25,24.26,48108.0,24.27,24.27,24.25,24.26,48108.0
2020-01-17 14:40:00,24.25,24.27,24.22,24.23,58912.0,24.25,24.27,24.22,24.23,58912.0
2020-01-17 14:45:00,24.24,24.24,24.22,24.23,28268.0,24.24,24.24,24.22,24.23,28268.0
2020-01-17 14:50:00,24.23,24.26,24.22,24.25,37168.0,24.23,24.26,24.22,24.25,37168.0
2020-01-17 14:55:00,24.25,24.29,24.25,24.28,22180.0,24.25,24.29,24.25,24.28,22180.0
2020-01-17 15:00:00,24.28,24.29,24.27,24.28,27936.0,24.28,24.29,24.27,24.28,27936.0
2020-01-17 15:05:00,24.27,24.27,24.24,24.25,12168.0,24.27,24.27,24.24,24.25,12168.0
2020-01-17 15:10:00,24.25,24.26,24.24,24.26,30420.0,24.25,24.26,24.24,24.26,30420.0
2020-01-17 15:15:00,24.25,24.27,24.24,24.25,37584.0,24.25,24.27,24.24,24.25,37584.0
2020-01-17 15:20:00,24.24,24.25,24.23,24.24,20636.0,24.24,24.25,24.23,24.24,20636.0
2020-01-17 15:25:00,24.24,24.27,24.24,24.26,45012.0,24.24,24.27,24.24,24.26,45012.0
2020-01-17 15:30:00,24.26,24.27,24.24,24.24,46016.0,24.26,24.27,24.24,24.24,46016.0
2020-01-17 15:35:00,24.25,24.25,24.21,24.21,40332.0,24.25,24.25,24.21,24.21,40332.0
2020-01-17 15:40:00,24.22,24.24,24.22,24.23,43036.0,24.22,24.24,24.22,24.23,43036.0
2020-01-17 15:45:00,24.23,24.24,24.22,24.24,46488.0,24.23,24.24,24.22,24.24,46488.0
2020-01-17 15:50:00,24.27,24.29,24.24,24.28,207920.0,24.27,24.29,24.24,24.28,207920.0
2020-01-17 15:55:00,24.29,24.3,24.27,24.28,317252.0,24.29,24.3,24.27,24.28,317252.0
2020-01-21 09:30:00,24.2,24.31,24.2,24.28,115132.0,24.2,24.31,24.2,24.28,115132.0
2020-01-21 09:35:00,24.3,24.37,24.26,24.35,64072.0,24.3,24.37,24.26,24.35,64072.0
2020-01-21 09:40:00,24.34,24.36,24.33,24.33,16400.0,24.34,24.36,24.33,24.33,16400.0
2020-01-21 09:45:00,24.33,24.36,24.28,24.36,49032.0,24.33,24.36,24.28,24.36,49032.0
2020-01-21 09:50:00,24.35,24.37,24.33,24.35,18804.0,24.35,24.37,24.33,24.35,18804.0
2020-01-21 09:55:00,24.37,24.42,24.37,24.41,47428.0,24.37,24.42,24.37,24.41,47428.0
2020-01-21 10:00:00,24.4,24.49,24.4,24.49,35644.0,24.4,24.49,24.4,24.49,35644.0
2020-01-21 10:05:00,24.5,24.55,24.49,24.51,93552.0,24.5,24.55,24.49,24.51,93552.0
2020-01-21 10:10:00,24.51,24.56,24.5,24.53,43824.0,24.51,24.56,24.5,24.53,43824.0
2020-01-21 10:15:00,24.53,24.53,24.48,24.5,49360.0,24.53,24.53,24.48,24.5,49360.0
2020-01-21 10:20:00,24.51,24.56,24.5,24.56,22932.0,24.51,24.56,24.5,24.56,22932.0
2020-01-21 10:25:00,24.57,24.58,24.55,24.57,23140.0,24.57,24.58,24.55,24.57,23140.0
2020-01-21 10:30:00,24.58,24.58,24.54,24.55,21296.0,24.58,24.58,24.54,24.55,21296.0
2020-01-21 10:35:00,24.55,24.58,24.55,24.55,20964.0,24.55,24.58,24.55,24.55,20964.0
2020-01-21 10:40:00,24.55,24.56,24.52,24.52,25964.0,24.55,24.56,24.52,24.52,25964.0
2020-01-21 10:45:00,24.51,24.56,24.51,24.54,20848.0,24.51,24.56,24.51,24.54,20848.0
2020-01-21 10:50:00,24.55,24.55,24.5,24.52,19660.0,24.55,24.55,24.5,24.52,19660.0
2020-01-21 10:55:00,24.52,24.57,24.52,24.56,32140.0,24.52,24.57,24.52,24.56,32140.0
2020-01-21 11:00:00,24.57,24.59,24.56,24.59,23884.0,24.57,24.59,24.56,24.59,23884.0
2020-01-21 11:05:00,24.59,24.61,24.56,24.61,69940.0,24.59,24.61,24.56,24.61,69940.0
2020-01-21 11:10:00,24.61,24.63,24.6,24.61,30128.0,24.61,24.63,24.6,24.61,30128.0
2020-01-21 11:15:00,24.62,24.64,24.6,24.61,26944.0,24.62,24.64,24.6,24.61,26944.0
2020-01-21 11:20:00,24.61,24.65,24.61,24.63,24536.0,24.61,24.65,24.61,24.63,24536.0
2020-01-21 11:25:00,24.63,24.66,24.59,24.61,57692.0,24.63,24.66,24.59,24.61,57692.0
2020-01-21 11:30:00,24.61,24.61,24.58,24.61,9956.0,24.61,24.61,24.58,24.61,9956.0
2020-01-21 11:35:00,24.6,24.61,24.59,24.6,18084.0,24.6,24.61,24.59,24.6,18084.0
2020-01-21 11:40:00,24.59,24.6,24.58,24.58,12284.0,24.59,24.6,24.58,24.58,12284.0
2020-01-21 11:45:00,24.58,24.59,24.57,24.59,22396.0,24.58,24.59,24.57,24.59,22396.0
2020-01-21 11:50:00,24.58,24.58,24.57,24.57,9012.0,24.58,24.58,24.57,24.57,9012.0
2020-01-21 11:55:00,24.57,24.58,24.56,24.57,16528.0,24.57,24.58,24.56,24.57,16528.0
2020-01-21 12:00:00,24.56,24.57,24.55,24.56,25468.0,24.56,24.57,24.55,24.56,25468.0
2020-01-21 12:05:00,24.58,24.59,24.55,24.55,24380.0,24.58,24.59,24.55,24.55,24380.0
2020-01-21 12:10:00,24.55,24.55,24.53,24.54,23064.0,24.55,24.55,24.53,24.54,23064.0
2020-01-21 12:15:00,24.54,24.56,24.54,24.54,7040.0,24.54,24.56,24.54,24.54,7040.0
2020-01-21 12:20:00,24.54,24.55,24.53,24.55,9552.0,24.54,24.55,24.53,24.55,9552.0
2020-01-21 12:25:00,24.55,24.55,24.52,24.52,19992.0,24.55,24.55,24.52,24.52,19992.0
2020-01-21 12:30:00,24.53,24.55,24.52,24.55,28096.0,24.53,24.55,24.52,24.55,28096.0
2020-01-21 12:35:00,24.55,24.57,24.54,24.55,13252.0,24.55,24.57,24.54,24.55,13252.0
2020-01-21 12:40:00,24.56,24.56,24.54,24.56,11932.0,24.56,24.56,24.54,24.56,11932.0
2020-01-21 12:45:00,24.56,24.58,24.56,24.57,17732.0,24.56,24.58,24.56,24.57,17732.0
2020-01-21 12:50:00,24.57,24.57,24.55,24.56,12000.0,24.57,24.57,24.55,24.56,12000.0
2020-01-21 12:55:00,24.56,24.58,24.55,24.56,8348.0,24.56,24.58,24.55,24.56,8348.0
2020-01-21 13:00:00,24.55,24.55,24.52,24.53,24988.0,24.55,24.55,24.52,24.53,24988.0
2020-01-21 13:05:00,24.53,24.53,24.51,24.52,19948.0,24.53,24.53,24.51,24.52,19948.0
2020-01-21 13:10:00,24.52,24.52,24.5,24.5,21472.0,24.52,24.52,24.5,24.5,21472.0
2020-01-21 13:15:00,24.5,24.54,24.5,24.53,171096.0,24.5,24.54,24.5,24.53,171096.0
2020-01-21 13:20:00,24.53,24.53,24.5,24.52,20236.0,24.53,24.53,24.5,24.52,20236.0
2020-01-21 13:25:00,24.52,24.53,24.5,24.53,92000.0,24.52,24.53,24.5,24.53,92000.0
2020-01-21 13:30:00,24.52,24.53,24.49,24.5,37440.0,24.52,24.53,24.49,24.5,37440.0
2020-01-21 13:35:00,24.5,24.5,24.46,24.46,27584.0,24.5,24.5,24.46,24.46,27584.0
2020-01-21 13:40:00,24.47,24.49,24.46,24.49,27784.0,24.47,24.49,24.46,24.49,27784.0
2020-01-21 13:45:00,24.49,24.52,24.49,24.5,77476.0,24.49,24.52,24.49,24.5,77476.0
2020-01-21 13:50:00,24.51,24.54,24.5,24.52,97788.0,24.51,24.54,24.5,24.52,97788.0
2020-01-21 13:55:00,24.53,24.55,24.51,24.52,21744.0,24.53,24.55,24.51,24.52,21744.0
2020-01-21 14:00:00,24.52,24.53,24.49,24.53,20224.0,24.52,24.53,24.49,24.53,20224.0
2020-01-21 14:05:00,24.53,24.53,24.5,24.53,22856.0,24.53,24.53,24.5,24.53,22856.0
2020-01-21 14:10:00,24.53,24.56,24.52,24.56,118080.0,24.53,24.56,24.52,24.56,118080.0
2020-01-21 14:15:00,24.56,24.6,24.55,24.59,52300.0,24.56,24.6,24.55,24.59,52300.0
2020-01-21 14:20:00,24.59,24.59,24.55,24.56,27548.0,24.59,24.59,24.55,24.56,27548.0
2020-01-21 14:25:00,24.56,24.57,24.56,24.56,16600.0,24.56,24.57,24.56,24.56,16600.0
2020-01-21 14:30:00,24.56,24.56,24.54,24.55,57064.0,24.56,24.56,24.54,24.55,57064.0
2020-01-21 14:35:00,24.55,24.57,24.55,24.56,64944.0,24.55,24.57,24.55,24.56,64944.0
2020-01-21 14:40:00,24.57,24.59,24.56,24.58,70872.0,24.57,24.59,24.56,24.58,70872.0
2020-01-21 14:45:00,24.58,24.59,24.57,24.59,26520.0,24.58,24.59,24.57,24.59,26520.0
2020-01-21 14:50:00,24.59,24.62,24.58,24.62,22392.0,24.59,24.62,24.58,24.62,22392.0
2020-01-21 14:55:00,24.62,24.67,24.62,24.66,32516.0,24.62,24.67,24.62,24.66,32516.0
2020-01-21 15:00:00,24.66,24.7,24.66,24.7,37704.0,24.66,24.7,24.66,24.7,37704.0
2020-01-21 15:05:00,24.69,24.7,24.68,24.7,43896.0,24.69,24.7,24.68,24.7,43896.0
2020-01-21 15:10:00,24.7,24.72,24.7,24.71,50952.0,24.7,24.72,24.7,24.71,50952.0
2020-01-21 15:15:00,24.71,24.72,24.7,24.7,36992.0,24.71,24.72,24.7,24.7,36992.0
2020-01-21 15:20:00,24.69,24.72,24.68,24.72,90856.0,24.69,24.72,24.68,24.72,90856.0
2020-01-21 15:25:00,24.72,24.74,24.72,24.74,64024.0,24.72,24.74,24.72,24.74,64024.0
2020-01-21 15:30:00,24.74,24.76,24.72,24.72,98168.0,24.74,24.76,24.72,24.72,98168.0
2020-01-21 15:35:00,24.72,24.72,24.66,24.67,69928.0,24.72,24.72,24.66,24.67,69928.0
2020-01-21 15:40:00,24.67,24.68,24.66,24.68,56360.0,24.67,24.68,24.66,24.68,56360.0
2020-01-21 15:45:00,24.68,24.69,24.64,24.64,84132.0,24.68,24.69,24.64,24.64,84132.0
2020-01-21 15:50:00,24.64,24.65,24.62,24.63,112244.0,24.64,24.65,24.62,24.63,112244.0
2020-01-21 15:55:00,24.64,24.67,24.64,24.65,165976.0,24.64,24.67,24.64,24.65,165976.0
2020-01-22 09:30:00,24.78,24.91,24.75,24.9,79072.0,24.78,24.91,24.75,24.9,79072.0
2020-01-22 09:35:00,24.88,24.92,24.87,24.91,42496.0,24.88,24.92,24.87,24.91,42496.0
2020-01-22 09:40:00,24.92,24.96,24.91,24.93,29592.0,24.92,24.96,24.91,24.93,29592.0
2020-01-22 09:45:00,24.93,24.95,24.91,24.92,59940.0,24.93,24.95,24.91,24.92,59940.0
2020-01-22 09:50:00,24.92,24.93,24.89,24.93,29832.0,24.92,24.93,24.89,24.93,29832.0
2020-01-22 09:55:00,24.93,24.99,24.93,24.97,32084.0,24.93,24.99,24.93,24.97,32084.0
2020-01-22 10:00:00,24.97,25.02,24.96,24.96,48308.0,24.97,25.02,24.96,24.96,48308.0
2020-01-22 10:05:00,24.95,25.04,24.95,25.02,49152.0,24.95,25.04,24.95,25.02,49152.0
2020-01-22 10:10:00,25.03,25.09,25.02,25.02,73920.0,25.03,25.09,25.02,25.02,73920.0
2020-01-22 10:15:00,25.03,25.05,25.01,25.01,34564.0,25.03,25.05,25.01,25.01,34564.0
2020-01-22 10:20:00,25.01,25.04,24.99,25.04,121488.0,25.01,25.04,24.99,25.04,121488.0
2020-01-22 10:25:00,25.04,25.08,25.02,25.06,40932.0,25.04,25.08,25.02,25.06,40932.0
2020-01-22 10:30:00,25.05,25.06,25.01,25.02,55780.0,25.05,25.06,25.01,25.02,55780.0
2020-01-22 10:35:00,25.02,25.05,25.01,25.04,18404.0,25.02,25.05,25.01,25.04,18404.0
2020-01-22 10:40:00,25.04,25.08,25.02,25.07,45600.0,25.04,25.08,25.02,25.07,45600.0
2020-01-22 10:45:00,25.06,25.06,25.01,25.01,47384.0,25.06,25.06,25.01,25.01,47384.0
2020-01-22 10:50:00,25.01,25.05,24.99,24.99,59908.0,25.01,25.05,24.99,24.99,59908.0
2020-01-22 10:55:00,24.98,25.0,24.97,24.98,40112.0,24.98,25.0,24.97,24.98,40112.0
2020-01-22 11:00:00,24.98,25.0,24.98,24.99,66064.0,24.98,25.0,24.98,24.99,66064.0
2020-01-22 11:05:00,24.99,24.99,24.97,24.98,48488.0,24.99,24.99,24.97,24.98,48488.0
2020-01-22 11:10:00,24.98,24.98,24.91,24.91,76804.0,24.98,24.98,24.91,24.91,76804.0
2020-01-22 11:15:00,24.91,24.94,24.91,24.94,34468.0,24.91,24.94,24.91,24.94,34468.0
2020-01-22 11:20:00,24.94,24.97,24.93,24.97,46988.0,24.94,24.97,24.93,24.97,46988.0
2020-01-22 11:25:00,24.96,24.98,24.96,24.97,31048.0,24.96,24.98,24.96,24.97,31048.0
2020-01-22 11:30:00,24.97,25.0,24.96,24.99,13508.0,24.97,25.0,24.96,24.99,13508.0
2020-01-22 11:35:00,24.99,24.99,24.94,24.96,24980.0,24.99,24.99,24.94,24.96,24980.0
2020-01-22 11:40:00,24.96,24.97,24.92,24.93,34376.0,24.96,24.97,24.92,24.93,34376.0
2020-01-22 11:45:00,24.93,24.95,24.93,24.94,34696.0,24.93,24.95,24.93,24.94,34696.0
2020-01-22 11:50:00,24.93,24.94,24.9,24.93,136188.0,24.93,24.94,24.9,24.93,136188.0
2020-01-22 11:55:00,24.93,24.93,24.91,24.93,27844.0,24.93,24.93,24.91,24.93,27844.0
2020-01-22 12:00:00,24.94,24.95,24.92,24.92,61888.0,24.94,24.95,24.92,24.92,61888.0
2020-01-22 12:05:00,24.93,24.94,24.92,24.94,12096.0,24.93,24.94,24.92,24.94,12096.0
2020-01-22 12:10:00,24.94,24.95,24.92,24.93,32296.0,24.94,24.95,24.92,24.93,32296.0
2020-01-22 12:15:00,24.93,24.94,24.92,24.93,20368.0,24.93,24.94,24.92,24.93,20368.0
2020-01-22 12:20:00,24.93,24.93,24.88,24.93,44540.0,24.93,24.93,24.88,24.93,44540.0
2020-01-22 12:25:00,24.93,24.93,24.91,24.93,14852.0,24.93,24.93,24.91,24.93,14852.0
2020-01-22 12:30:00,24.93,24.98,24.93,24.97,39500.0,24.93,24.98,24.93,24.97,39500.0
2020-01-22 12:35:00,24.98,24.98,24.96,24.96,13164.0,24.98,24.98,24.96,24.96,13164.0
2020-01-22 12:40:00,24.96,24.99,24.95,24.98,39484.0,24.96,24.99,24.95,24.98,39484.0
2020-01-22 12:45:00,24.98,24.98,24.96,24.96,11608.0,24.98,24.98,24.96,24.96,11608.0
2020-01-22 12:50:00,24.97,24.99,24.96,24.98,19360.0,24.97,24.99,24.96,24.98,19360.0
2020-01-22 12:55:00,24.98,25.0,24.98,24.99,99820.0,24.98,25.0,24.98,24.99,99820.0
2020-01-22 13:00:00,24.99,25.0,24.97,24.98,21512.0,24.99,25.0,24.97,24.98,21512.0
2020-01-22 13:05:00,24.97,24.99,24.97,24.98,22696.0,24.97,24.99,24.97,24.98,22696.0
2020-01-22 13:10:00,24.97,24.98,24.97,24.97,22200.0,24.97,24.98,24.97,24.97,22200.0
2020-01-22 13:15:00,24.98,25.0,24.98,24.99,57640.0,24.98,25.0,24.98,24.99,57640.0
2020-01-22 13:20:00,24.99,25.0,24.98,24.99,17352.0,24.99,25.0,24.98,24.99,17352.0
2020-01-22 13:25:00,24.99,24.99,24.98,24.99,28180.0,24.99,24.99,24.98,24.99,28180.0
2020-01-22 13:30:00,24.99,24.99,24.97,24.98,6500.0,24.99,24.99,24.97,24.98,6500.0
2020-01-22 13:35:00,24.98,25.0,24.98,24.98,25092.0,24.98,25.0,24.98,24.98,25092.0
2020-01-22 13:40:00,24.98,24.99,24.98,24.98,14864.0,24.98,24.99,24.98,24.98,14864.0
2020-01-22 13:45:00,24.98,24.99,24.98,24.98,21736.0,24.98,24.99,24.98,24.98,21736.0
2020-01-22 13:50:00,24.98,24.98,24.96,24.97,37964.0,24.98,24.98,24.96,24.97,37964.0
2020-01-22 13:55:00,24.97,24.98,24.97,24.98,20716.0,24.97,24.98,24.97,24.98,20716.0
2020-01-22 14:00:00,24.98,24.99,24.97,24.98,47980.0,24.98,24.99,24.97,24.98,47980.0
2020-01-22 14:05:00,24.98,25.0,24.98,24.98,10900.0,24.98,25.0,24.98,24.98,10900.0
2020-01-22 14:10:00,24.98,24.99,24.97,24.97,23868.0,24.98,24.99,24.97,24.97,23868.0
2020-01-22 14:15:00,24.98,24.99,24.97,24.97,98920.0,24.98,24.99,24.97,24.97,98920.0
2020-01-22 14:20:00,24.97,24.98,24.97,24.98,17884.0,24.97,24.98,24.97,24.98,17884.0
2020-01-22 14:25:00,24.98,24.98,24.95,24.96,27900.0,24.98,24.98,24.95,24.96,27900.0
2020-01-22 14:30:00,24.96,24.96,24.95,24.95,23156.0,24.96,24.96,24.95,24.95,23156.0
2020-01-22 14:35:00,24.95,24.97,24.95,24.96,42676.0,24.95,24.97,24.95,24.96,42676.0
2020-01-22 14:40:00,24.96,24.96,24.93,24.93,33688.0,24.96,24.96,24.93,24.93,33688.0
2020-01-22 14:45:00,24.93,24.93,24.92,24.93,34624.0,24.93,24.93,24.92,24.93,34624.0
2020-01-22 14:50:00,24.93,24.95,24.93,24.93,32408.0,24.93,24.95,24.93,24.93,32408.0
2020-01-22 14:55:00,24.93,24.94,24.93,24.93,22000.0,24.93,24.94,24.93,24.93,22000.0
2020-01-22 15:00:00,24.93,24.94,24.92,24.93,45696.0,24.93,24.94,24.92,24.93,45696.0
2020-01-22 15:05:00,24.93,24.93,24.89,24.91,120384.0,24.93,24.93,24.89,24.91,120384.0
2020-01-22 15:10:00,24.91,24.91,24.88,24.88,70364.0,24.91,24.91,24.88,24.88,70364.0
2020-01-22 15:15:00,24.88,24.89,24.86,24.87,55632.0,24.88,24.89,24.86,24.87,55632.0
2020-01-22 15:20:00,24.87,24.89,24.86,24.86,86176.0,24.87,24.89,24.86,24.86,86176.0
2020-01-22 15:25:00,24.86,24.88,24.85,24.87,37068.0,24.86,24.88,24.85,24.87,37068.0
2020-01-22 15:30:00,24.87,24.92,24.87,24.92,86588.0,24.87,24.92,24.87,24.92,86588.0
2020-01-22 15:35:00,24.92,24.92,24.88,24.88,48332.0,24.92,24.92,24.88,24.88,48332.0
2020-01-22 15:40:00,24.88,24.9,24.88,24.89,60148.0,24.88,24.9,24.88,24.89,60148.0
2020-01-22 15:45:00,24.89,24.94,24.87,24.94,152984.0,24.89,24.94,24.87,24.94,152984.0
2020-01-22 15:50:00,24.93,24.93,24.89,24.9,230388.0,24.93,24.93,24.89,24.9,230388.0
2020-01-22 15:55:00,24.91,24.93,24.9,24.92,188744.0,24.91,24.93,24.9,24.92,188744.0
2020-01-23 09:30:00,24.8,24.87,24.77,24.81,102740.0,24.8,24.87,24.77,24.81,102740.0
2020-01-23 09:35:00,24.8,24.85,24.78,24.84,27096.0,24.8,24.85,24.78,24.84,27096.0
2020-01-23 09:40:00,24.84,24.93,24.81,24.81,45344.0,24.84,24.93,24.81,24.81,45344.0
2020-01-23 09:45:00,24.81,24.85,24.8,24.81,21264.0,24.81,24.85,24.8,24.81,21264.0
2020-01-23 09:50:00,24.81,24.85,24.81,24.82,12900.0,24.81,24.85,24.81,24.82,12900.0
2020-01-23 09:55:00,24.84,24.91,24.84,24.91,8912.0,24.84,24.91,24.84,24.91,8912.0
2020-01-23 10:00:00,24.9,24.9,24.87,24.89,28816.0,24.9,24.9,24.87,24.89,28816.0
2020-01-23 10:05:00,24.88,24.94,24.88,24.92,39684.0,24.88,24.94,24.88,24.92,39684.0
2020-01-23 10:10:00,24.92,24.93,24.9,24.9,27572.0,24.92,24.93,24.9,24.9,27572.0
2020-01-23 10:15:00,24.9,24.93,24.89,24.91,23676.0,24.9,24.93,24.89,24.91,23676.0
2020-01-23 10:20:00,24.89,24.91,24.87,24.91,13856.0,24.89,24.91,24.87,24.91,13856.0
2020-01-23 10:25:00,24.91,24.96,24.91,24.96,45232.0,24.91,24.96,24.91,24.96,45232.0
2020-01-23 10:30:00,24.96,24.96,24.93,24.93,66036.0,24.96,24.96,24.93,24.93,66036.0
2020-01-23 10:35:00,24.92,24.94,24.92,24.93,12820.0,24.92,24.94,24.92,24.93,12820.0
2020-01-23 10:40:00,24.93,24.96,24.92,24.95,19308.0,24.93,24.96,24.92,24.95,19308.0
2020-01-23 10:45:00,24.95,24.96,24.9,24.91,12600.0,24.95,24.96,24.9,24.91,12600.0
2020-01-23 10:50:00,24.91,24.92,24.9,24.9,12188.0,24.91,24.92,24.9,24.9,12188.0
2020-01-23 10:55:00,24.91,24.91,24.88,24.9,18392.0,24.91,24.91,24.88,24.9,18392.0
2020-01-23 11:00:00,24.89,24.9,24.86,24.86,21768.0,24.89,24.9,24.86,24.86,21768.0
2020-01-23 11:05:00,24.87,24.87,24.85,24.85,15004.0,24.87,24.87,24.85,24.85,15004.0
2020-01-23 11:10:00,24.85,24.86,24.83,24.85,24036.0,24.85,24.86,24.83,24.85,24036.0
2020-01-23 11:15:00,24.86,24.89,24.86,24.88,11396.0,24.86,24.89,24.86,24.88,11396.0
2020-01-23 11:20:00,24.87,24.88,24.85,24.85,12636.0,24.87,24.88,24.85,24.85,12636.0
2020-01-23 11:25:00,24.85,24.86,24.85,24.86,8600.0,24.85,24.86,24.85,24.86,8600.0
2020-01-23 11:30:00,24.86,24.88,24.86,24.86,7312.0,24.86,24.88,24.86,24.86,7312.0
2020-01-23 11:35:00,24.87,24.88,24.87,24.88,29216.0,24.87,24.88,24.87,24.88,29216.0
2020-01-23 11:40:00,24.88,24.88,24.86,24.86,13100.0,24.88,24.88,24.86,24.86,13100.0
2020-01-23 11:45:00,24.85,24.86,24.84,24.84,25760.0,24.85,24.86,24.84,24.84,25760.0
2020-01-23 11:50:00,24.84,24.87,24.83,24.87,26776.0,24.84,24.87,24.83,24.87,26776.0
2020-01-23 11:55:00,24.87,24.89,24.86,24.88,11356.0,24.87,24.89,24.86,24.88,11356.0
2020-01-23 12:00:00,24.89,24.9,24.87,24.88,10628.0,24.89,24.9,24.87,24.88,10628.0
2020-01-23 12:05:00,24.88,24.9,24.88,24.89,5744.0,24.88,24.9,24.88,24.89,5744.0
2020-01-23 12:10:00,24.89,24.9,24.88,24.9,16660.0,24.89,24.9,24.88,24.9,16660.0
2020-01-23 12:15:00,24.89,24.9,24.89,24.89,9572.0,24.89,24.9,24.89,24.89,9572.0
2020-01-23 12:20:00,24.89,24.9,24.88,24.88,12344.0,24.89,24.9,24.88,24.88,12344.0
2020-01-23 12:25:00,24.88,24.92,24.88,24.92,13352.0,24.88,24.92,24.88,24.92,13352.0
2020-01-23 12:30:00,24.92,24.93,24.92,24.92,6016.0,24.92,24.93,24.92,24.92,6016.0
2020-01-23 12:35:00,24.92,24.93,24.89,24.89,12204.0,24.92,24.93,24.89,24.89,12204.0
2020-01-23 12:40:00,24.89,24.89,24.88,24.88,7172.0,24.89,24.89,24.88,24.88,7172.0
2020-01-23 12:45:00,24.88,24.88,24.86,24.86,4980.0,24.88,24.88,24.86,24.86,4980.0
2020-01-23 12:50:00,24.87,24.89,24.86,24.87,14280.0,24.87,24.89,24.86,24.87,14280.0
2020-01-23 12:55:00,24.87,24.88,24.86,24.86,9700.0,24.87,24.88,24.86,24.86,9700.0
2020-01-23 13:00:00,24.86,24.86,24.85,24.85,13216.0,24.86,24.86,24.85,24.85,13216.0
2020-01-23 13:05:00,24.85,24.85,24.84,24.85,7200.0,24.85,24.85,24.84,24.85,7200.0
2020-01-23 13:10:00,24.85,24.86,24.85,24.86,11436.0,24.85,24.86,24.85,24.86,11436.0
2020-01-23 13:15:00,24.86,24.86,24.85,24.86,15968.0,24.86,24.86,24.85,24.86,15968.0
2020-01-23 13:20:00,24.86,24.91,24.86,24.91,18140.0,24.86,24.91,24.86,24.91,18140.0
2020-01-23 13:25:00,24.92,24.93,24.89,24.9,6800.0,24.92,24.93,24.89,24.9,6800.0
2020-01-23 13:30:00,24.89,24.89,24.88,24.89,7452.0,24.89,24.89,24.88,24.89,7452.0
2020-01-23 13:35:00,24.89,24.9,24.89,24.89,7300.0,24.89,24.9,24.89,24.89,7300.0
2020-01-23 13:40:00,24.89,24.91,24.89,24.9,8160.0,24.89,24.91,24.89,24.9,8160.0
2020-01-23 13:45:00,24.91,24.92,24.9,24.92,10996.0,24.91,24.92,24.9,24.92,10996.0
2020-01-23 13:50:00,24.92,24.93,24.92,24.92,7956.0,24.92,24.93,24.92,24.92,7956.0
2020-01-23 13:55:00,24.91,24.92,24.9,24.91,11520.0,24.91,24.92,24.9,24.91,11520.0
2020-01-23 14:00:00,24.91,24.93,24.9,24.92,7600.0,24.91,24.93,24.9,24.92,7600.0
2020-01-23 14:05:00,24.92,24.93,24.91,24.93,15076.0,24.92,24.93,24.91,24.93,15076.0
2020-01-23 14:10:00,24.93,24.94,24.93,24.94,9456.0,24.93,24.94,24.93,24.94,9456.0
2020-01-23 14:15:00,24.94,24.97,24.93,24.96,12716.0,24.94,24.97,24.93,24.96,12716.0
2020-01-23 14:20:00,24.96,24.97,24.95,24.96,20080.0,24.96,24.97,24.95,24.96,20080.0
2020-01-23 14:25:00,24.96,24.96,24.93,24.93,8408.0,24.96,24.96,24.93,24.93,8408.0
2020-01-23 14:30:00,24.93,24.95,24.93,24.94,19596.0,24.93,24.95,24.93,24.94,19596.0
2020-01-23 14:35:00,24.94,24.94,24.93,24.93,17432.0,24.94,24.94,24.93,24.93,17432.0
2020-01-23 14:40:00,24.93,24.94,24.92,24.92,8572.0,24.93,24.94,24.92,24.92,8572.0
2020-01-23 14:45:00,24.92,24.92,24.89,24.91,42652.0,24.92,24.92,24.89,24.91,42652.0
2020-01-23 14:50:00,24.92,24.93,24.92,24.92,11652.0,24.92,24.93,24.92,24.92,11652.0
2020-01-23 14:55:00,24.91,24.92,24.91,24.92,11768.0,24.91,24.92,24.91,24.92,11768.0
2020-01-23 15:00:00,24.92,24.93,24.92,24.92,40860.0,24.92,24.93,24.92,24.92,40860.0
2020-01-23 15:05:00,24.91,24.91,24.9,24.91,10428.0,24.91,24.91,24.9,24.91,10428.0
2020-01-23 15:10:00,24.91,24.92,24.91,24.92,17204.0,24.91,24.92,24.91,24.92,17204.0
2020-01-23 15:15:00,24.91,24.92,24.91,24.91,37788.0,24.91,24.92,24.91,24.91,37788.0
2020-01-23 15:20:00,24.92,24.93,24.92,24.93,20380.0,24.92,24.93,24.92,24.93,20380.0
2020-01-23 15:25:00,24.93,24.94,24.92,24.93,38656.0,24.93,24.94,24.92,24.93,38656.0
2020-01-23 15:30:00,24.93,24.99,24.93,24.98,41256.0,24.93,24.99,24.93,24.98,41256.0
2020-01-23 15:35:00,24.98,24.99,24.96,24.96,32472.0,24.98,24.99,24.96,24.96,32472.0
2020-01-23 15:40:00,24.96,24.96,24.93,24.95,30084.0,24.96,24.96,24.93,24.95,30084.0
2020-01-23 15:45:00,24.96,25.0,24.95,24.99,80724.0,24.96,25.0,24.95,24.99,80724.0
2020-01-23 15:50:00,24.99,25.0,24.96,24.97,95596.0,24.99,25.0,24.96,24.97,95596.0
2020-01-23 15:55:00,24.97,25.0,24.97,24.98,126840.0,24.97,25.0,24.97,24.98,126840.0
2020-01-24 09:30:00,25.06,25.16,25.04,25.07,75308.0,25.06,25.16,25.04,25.07,75308.0
2020-01-24 09:35:00,25.04,25.09,25.04,25.09,23564.0,25.04,25.09,25.04,25.09,23564.0
2020-01-24 09:40:00,25.1,25.14,25.09,25.13,31276.0,25.1,25.14,25.09,25.13,31276.0
2020-01-24 09:45:00,25.14,25.17,25.11,25.11,29968.0,25.14,25.17,25.11,25.11,29968.0
2020-01-24 09:50:00,25.13,25.14,25.12,25.14,15276.0,25.13,25.14,25.12,25.14,15276.0
2020-01-24 09:55:00,25.14,25.18,25.13,25.16,24148.0,25.14,25.18,25.13,25.16,24148.0
2020-01-24 10:00:00,25.17,25.21,25.15,25.21,27212.0,25.17,25.21,25.15,25.21,27212.0
2020-01-24 10:05:00,25.19,25.2,25.17,25.19,9992.0,25.19,25.2,25.17,25.19,9992.0
2020-01-24 10:10:00,25.17,25.27,25.17,25.27,26112.0,25.17,25.27,25.17,25.27,26112.0
2020-01-24 10:15:00,25.28,25.28,25.22,25.23,35580.0,25.28,25.28,25.22,25.23,35580.0
2020-01-24 10:20:00,25.22,25.22,25.18,25.18,18828.0,25.22,25.22,25.18,25.18,18828.0
2020-01-24 10:25:00,25.18,25.21,25.17,25.19,23604.0,25.18,25.21,25.17,25.19,23604.0
2020-01-24 10:30:00,25.18,25.2,25.13,25.14,50528.0,25.18,25.2,25.13,25.14,50528.0
2020-01-24 10:35:00,25.15,25.23,25.15,25.23,34780.0,25.15,25.23,25.15,25.23,34780.0
2020-01-24 10:40:00,25.22,25.23,25.18,25.19,25424.0,25.22,25.23,25.18,25.19,25424.0
2020-01-24 10:45:00,25.19,25.19,25.15,25.17,21608.0,25.19,25.19,25.15,25.17,21608.0
2020-01-24 10:50:00,25.17,25.19,25.14,25.17,22820.0,25.17,25.19,25.14,25.17,22820.0
2020-01-24 10:55:00,25.17,25.2,25.16,25.19,16816.0,25.17,25.2,25.16,25.19,16816.0
2020-01-24 11:00:00,25.2,25.24,25.17,25.23,50372.0,25.2,25.24,25.17,25.23,50372.0
2020-01-24 11:05:00,25.23,25.25,25.22,25.25,26032.0,25.23,25.25,25.22,25.25,26032.0
2020-01-24 11:10:00,25.25,25.25,25.22,25.23,24860.0,25.25,25.25,25.22,25.23,24860.0
2020-01-24 11:15:00,25.23,25.24,25.16,25.18,36980.0,25.23,25.24,25.16,25.18,36980.0
2020-01-24 11:20:00,25.21,25.21,25.15,25.15,11412.0,25.21,25.21,25.15,25.15,11412.0
2020-01-24 11:25:00,25.16,25.17,25.13,25.17,37384.0,25.16,25.17,25.13,25.17,37384.0
2020-01-24 11:30:00,25.18,25.19,25.15,25.18,18960.0,25.18,25.19,25.15,25.18,18960.0
2020-01-24 11:35:00,25.2,25.2,25.17,25.2,13164.0,25.2,25.2,25.17,25.2,13164.0
2020-01-24 11:40:00,25.19,25.2,25.16,25.17,12960.0,25.19,25.2,25.16,25.17,12960.0
2020-01-24 11:45:00,25.18,25.2,25.18,25.18,15804.0,25.18,25.2,25.18,25.18,15804.0
2020-01-24 11:50:00,25.18,25.2,25.17,25.19,11700.0,25.18,25.2,25.17,25.19,11700.0
2020-01-24 11:55:00,25.2,25.2,25.14,25.16,23340.0,25.2,25.2,25.14,25.16,23340.0
2020-01-24 12:00:00,25.16,25.18,25.14,25.16,45532.0,25.16,25.18,25.14,25.16,45532.0
2020-01-24 12:05:00,25.17,25.17,25.13,25.15,15136.0,25.17,25.17,25.13,25.15,15136.0
2020-01-24 12:10:00,25.13,25.15,25.11,25.13,24172.0,25.13,25.15,25.11,25.13,24172.0
2020-01-24 12:15:00,25.13,25.14,25.08,25.08,23744.0,25.13,25.14,25.08,25.08,23744.0
2020-01-24 12:20:00,25.09,25.12,25.08,25.12,13000.0,25.09,25.12,25.08,25.12,13000.0
2020-01-24 12:25:00,25.13,25.14,25.09,25.12,13860.0,25.13,25.14,25.09,25.12,13860.0
2020-01-24 12:30:00,25.11,25.16,25.1,25.15,10988.0,25.11,25.16,25.1,25.15,10988.0
2020-01-24 12:35:00,25.15,25.16,25.14,25.16,18472.0,25.15,25.16,25.14,25.16,18472.0
2020-01-24 12:40:00,25.17,25.18,25.15,25.16,17316.0,25.17,25.18,25.15,25.16,17316.0
2020-01-24 12:45:00,25.15,25.18,25.15,25.18,12900.0,25.15,25.18,25.15,25.18,12900.0
2020-01-24 12:50:00,25.17,25.2,25.16,25.18,16684.0,25.17,25.2,25.16,25.18,16684.0
2020-01-24 12:55:00,25.17,25.18,25.16,25.17,14540.0,25.17,25.18,25.16,25.17,14540.0
2020-01-24 13:00:00,25.16,25.16,25.12,25.12,21120.0,25.16,25.16,25.12,25.12,21120.0
2020-01-24 13:05:00,25.12,25.14,25.1,25.13,11052.0,25.12,25.14,25.1,25.13,11052.0
2020-01-24 13:10:00,25.13,25.13,25.1,25.12,15564.0,25.13,25.13,25.1,25.12,15564.0
2020-01-24 13:15:00,25.12,25.14,25.12,25.13,8800.0,25.12,25.14,25.12,25.13,8800.0
2020-01-24 13:20:00,25.13,25.17,25.11,25.17,37768.0,25.13,25.17,25.11,25.17,37768.0
2020-01-24 13:25:00,25.16,25.16,25.13,25.14,23796.0,25.16,25.16,25.13,25.14,23796.0
2020-01-24 13:30:00,25.13,25.13,25.09,25.09,23408.0,25.13,25.13,25.09,25.09,23408.0
2020-01-24 13:35:00,25.09,25.09,25.07,25.09,18608.0,25.09,25.09,25.07,25.09,18608.0
2020-01-24 13:40:00,25.08,25.08,25.06,25.07,9028.0,25.08,25.08,25.06,25.07,9028.0
2020-01-24 13:45:00,25.08,25.09,25.02,25.02,34416.0,25.08,25.09,25.02,25.02,34416.0
2020-01-24 13:50:00,25.03,25.04,24.98,25.02,49360.0,25.03,25.04,24.98,25.02,49360.0
2020-01-24 13:55:00,25.02,25.02,24.99,25.02,17720.0,25.02,25.02,24.99,25.02,17720.0
2020-01-24 14:00:00,25.0,25.02,25.0,25.01,7116.0,25.0,25.02,25.0,25.01,7116.0
2020-01-24 14:05:00,25.01,25.04,25.0,25.04,35720.0,25.01,25.04,25.0,25.04,35720.0
2020-01-24 14:10:00,25.03,25.04,25.01,25.02,14916.0,25.03,25.04,25.01,25.02,14916.0
2020-01-24 14:15:00,25.02,25.02,24.98,24.98,20780.0,25.02,25.02,24.98,24.98,20780.0
2020-01-24 14:20:00,24.99,24.99,24.93,24.94,44532.0,24.99,24.99,24.93,24.94,44532.0
2020-01-24 14:25:00,24.94,24.98,24.94,24.95,25632.0,24.94,24.98,24.94,24.95,25632.0
2020-01-24 14:30:00,24.96,25.01,24.96,24.99,9836.0,24.96,25.01,24.96,24.99,9836.0
2020-01-24 14:35:00,25.0,25.0,24.98,25.0,15000.0,25.0,25.0,24.98,25.0,15000.0
2020-01-24 14:40:00,25.0,25.01,24.97,24.97,17960.0,25.0,25.01,24.97,24.97,17960.0
2020-01-24 14:45:00,24.96,25.0,24.96,25.0,23652.0,24.96,25.0,24.96,25.0,23652.0
2020-01-24 14:50:00,24.99,25.03,24.99,25.03,16848.0,24.99,25.03,24.99,25.03,16848.0
2020-01-24 14:55:00,25.04,25.08,25.04,25.08,17756.0,25.04,25.08,25.04,25.08,17756.0
2020-01-24 15:00:00,25.06,25.1,25.05,25.09,14344.0,25.06,25.1,25.05,25.09,14344.0
2020-01-24 15:05:00,25.09,25.09,25.07,25.09,13016.0,25.09,25.09,25.07,25.09,13016.0
2020-01-24 15:10:00,25.09,25.1,25.07,25.1,23600.0,25.09,25.1,25.07,25.1,23600.0
2020-01-24 15:15:00,25.09,25.13,25.09,25.13,29900.0,25.09,25.13,25.09,25.13,29900.0
2020-01-24 15:20:00,25.11,25.13,25.1,25.11,21604.0,25.11,25.13,25.1,25.11,21604.0
2020-01-24 15:25:00,25.11,25.12,25.09,25.1,16616.0,25.11,25.12,25.09,25.1,16616.0
2020-01-24 15:30:00,25.1,25.1,25.03,25.04,36400.0,25.1,25.1,25.03,25.04,36400.0
2020-01-24 15:35:00,25.04,25.08,25.03,25.05,35484.0,25.04,25.08,25.03,25.05,35484.0
2020-01-24 15:40:00,25.04,25.05,25.02,25.03,52828.0,25.04,25.05,25.02,25.03,52828.0
2020-01-24 15:45:00,25.02,25.07,25.02,25.05,50344.0,25.02,25.07,25.02,25.05,50344.0
2020-01-24 15:50:00,25.04,25.09,25.02,25.09,72056.0,25.04,25.09,25.02,25.09,72056.0
2020-01-24 15:55:00,25.09,25.1,25.06,25.07,108636.0,25.09,25.1,25.06,25.07,108636.0
2020-01-27 09:30:00,24.43,24.65,24.29,24.61,228900.0,24.43,24.65,24.29,24.61,228900.0
2020-01-27 09:35:00,24.65,24.68,24.59,24.61,59824.0,24.65,24.68,24.59,24.61,59824.0
2020-01-27 09:40:00,24.65,24.74,24.63,24.73,49160.0,24.65,24.74,24.63,24.73,49160.0
2020-01-27 09:45:00,24.7,24.79,24.7,24.76,55028.0,24.7,24.79,24.7,24.76,55028.0
2020-01-27 09:50:00,24.78,24.84,24.78,24.83,94744.0,24.78,24.84,24.78,24.83,94744.0
2020-01-27 09:55:00,24.83,24.88,24.78,24.88,69096.0,24.83,24.88,24.78,24.88,69096.0
2020-01-27 10:00:00,24.86,24.88,24.83,24.86,35232.0,24.86,24.88,24.83,24.86,35232.0
2020-01-27 10:05:00,24.85,24.88,24.82,24.88,30072.0,24.85,24.88,24.82,24.88,30072.0
2020-01-27 10:10:00,24.87,24.88,24.83,24.86,19376.0,24.87,24.88,24.83,24.86,19376.0
2020-01-27 10:15:00,24.88,24.9,24.82,24.82,35136.0,24.88,24.9,24.82,24.82,35136.0
2020-01-27 10:20:00,24.82,24.88,24.8,24.86,27120.0,24.82,24.88,24.8,24.86,27120.0
2020-01-27 10:25:00,24.86,24.92,24.85,24.85,31424.0,24.86,24.92,24.85,24.85,31424.0
2020-01-27 10:30:00,24.85,24.9,24.84,24.86,14500.0,24.85,24.9,24.84,24.86,14500.0
2020-01-27 10:35:00,24.86,24.9,24.85,24.87,25908.0,24.86,24.9,24.85,24.87,25908.0
2020-01-27 10:40:00,24.88,24.88,24.84,24.84,20400.0,24.88,24.88,24.84,24.84,20400.0
2020-01-27 10:45:00,24.85,24.86,24.81,24.84,19864.0,24.85,24.86,24.81,24.84,19864.0
2020-01-27 10:50:00,24.83,24.85,24.8,24.81,21936.0,24.83,24.85,24.8,24.81,21936.0
2020-01-27 10:55:00,24.79,24.83,24.78,24.82,20624.0,24.79,24.83,24.78,24.82,20624.0
2020-01-27 11:00:00,24.82,24.85,24.82,24.85,26428.0,24.82,24.85,24.82,24.85,26428.0
2020-01-27 11:05:00,24.85,24.85,24.8,24.8,26424.0,24.85,24.85,24.8,24.8,26424.0
2020-01-27 11:10:00,24.8,24.82,24.79,24.79,11452.0,24.8,24.82,24.79,24.79,11452.0
2020-01-27 11:15:00,24.78,24.81,24.78,24.81,16160.0,24.78,24.81,24.78,24.81,16160.0
2020-01-27 11:20:00,24.8,24.86,24.8,24.83,11236.0,24.8,24.86,24.8,24.83,11236.0
2020-01-27 11:25:00,24.84,24.87,24.82,24.86,7808.0,24.84,24.87,24.82,24.86,7808.0
2020-01-27 11:30:00,24.87,24.89,24.86,24.88,9804.0,24.87,24.89,24.86,24.88,9804.0
2020-01-27 11:35:00,24.89,24.93,24.89,24.92,19688.0,24.89,24.93,24.89,24.92,19688.0
2020-01-27 11:40:00,24.92,24.93,24.92,24.93,6656.0,24.92,24.93,24.92,24.93,6656.0
2020-01-27 11:45:00,24.93,24.95,24.92,24.93,14720.0,24.93,24.95,24.92,24.93,14720.0
2020-01-27 11:50:00,24.94,24.96,24.93,24.96,26444.0,24.94,24.96,24.93,24.96,26444.0
2020-01-27 11:55:00,24.95,24.96,24.93,24.94,41580.0,24.95,24.96,24.93,24.94,41580.0
2020-01-27 12:00:00,24.93,24.96,24.92,24.93,16740.0,24.93,24.96,24.92,24.93,16740.0
2020-01-27 12:05:00,24.93,24.96,24.93,24.95,10260.0,24.93,24.96,24.93,24.95,10260.0
2020-01-27 12:10:00,24.96,24.98,24.96,24.96,9976.0,24.96,24.98,24.96,24.96,9976.0
2020-01-27 12:15:00,24.96,24.98,24.96,24.96,24252.0,24.96,24.98,24.96,24.96,24252.0
2020-01-27 12:20:00,24.97,24.98,24.95,24.95,14204.0,24.97,24.98,24.95,24.95,14204.0
2020-01-27 12:25:00,24.93,24.98,24.93,24.96,27636.0,24.93,24.98,24.93,24.96,27636.0
2020-01-27 12:30:00,24.97,24.99,24.96,24.99,8740.0,24.97,24.99,24.96,24.99,8740.0
2020-01-27 12:35:00,24.99,25.0,24.96,24.97,20896.0,24.99,25.0,24.96,24.97,20896.0
2020-01-27 12:40:00,24.97,24.97,24.95,24.96,13304.0,24.97,24.97,24.95,24.96,13304.0
2020-01-27 12:45:00,24.94,24.97,24.94,24.95,21064.0,24.94,24.97,24.94,24.95,21064.0
2020-01-27 12:50:00,24.95,24.96,24.91,24.91,13272.0,24.95,24.96,24.91,24.91,13272.0
2020-01-27 12:55:00,24.91,24.91,24.88,24.91,18908.0,24.91,24.91,24.88,24.91,18908.0
2020-01-27 13:00:00,24.91,24.92,24.89,24.92,16472.0,24.91,24.92,24.89,24.92,16472.0
2020-01-27 13:05:00,24.92,24.92,24.9,24.9,22160.0,24.92,24.92,24.9,24.9,22160.0
2020-01-27 13:10:00,24.9,24.9,24.88,24.9,18508.0,24.9,24.9,24.88,24.9,18508.0
2020-01-27 13:15:00,24.9,24.95,24.9,24.94,10708.0,24.9,24.95,24.9,24.94,10708.0
2020-01-27 13:20:00,24.94,24.97,24.91,24.92,21556.0,24.94,24.97,24.91,24.92,21556.0
2020-01-27 13:25:00,24.92,24.95,24.92,24.94,12120.0,24.92,24.95,24.92,24.94,12120.0
2020-01-27 13:30:00,24.94,24.96,24.93,24.95,15752.0,24.94,24.96,24.93,24.95,15752.0
2020-01-27 13:35:00,24.95,24.96,24.95,24.96,12180.0,24.95,24.96,24.95,24.96,12180.0
2020-01-27 13:40:00,24.95,24.97,24.94,24.96,15796.0,24.95,24.97,24.94,24.96,15796.0
2020-01-27 13:45:00,24.95,24.96,24.94,24.96,16164.0,24.95,24.96,24.94,24.96,16164.0
2020-01-27 13:50:00,24.96,24.96,24.93,24.94,21812.0,24.96,24.96,24.93,24.94,21812.0
2020-01-27 13:55:00,24.95,24.95,24.94,24.95,25988.0,24.95,24.95,24.94,24.95,25988.0
2020-01-27 14:00:00,24.94,24.95,24.91,24.93,24044.0,24.94,24.95,24.91,24.93,24044.0
2020-01-27 14:05:00,24.92,24.95,24.92,24.95,11100.0,24.92,24.95,24.92,24.95,11100.0
2020-01-27 14:10:00,24.96,24.96,24.93,24.96,15316.0,24.96,24.96,24.93,24.96,15316.0
2020-01-27 14:15:00,24.95,24.97,24.95,24.96,19836.0,24.95,24.97,24.95,24.96,19836.0
2020-01-27 14:20:00,24.95,24.96,24.94,24.96,14784.0,24.95,24.96,24.94,24.96,14784.0
2020-01-27 14:25:00,24.96,24.99,24.96,24.99,28620.0,24.96,24.99,24.96,24.99,28620.0
2020-01-27 14:30:00,24.99,25.0,24.96,24.97,38204.0,24.99,25.0,24.96,24.97,38204.0
2020-01-27 14:35:00,24.97,24.99,24.95,24.95,17556.0,24.97,24.99,24.95,24.95,17556.0
2020-01-27 14:40:00,24.96,24.97,24.95,24.96,11276.0,24.96,24.97,24.95,24.96,11276.0
2020-01-27 14:45:00,24.95,24.96,24.91,24.92,20520.0,24.95,24.96,24.91,24.92,20520.0
2020-01-27 14:50:00,24.92,24.93,24.89,24.9,22348.0,24.92,24.93,24.89,24.9,22348.0
2020-01-27 14:55:00,24.9,24.93,24.89,24.92,40596.0,24.9,24.93,24.89,24.92,40596.0
2020-01-27 15:00:00,24.93,24.93,24.9,24.91,107484.0,24.93,24.93,24.9,24.91,107484.0
2020-01-27 15:05:00,24.91,24.93,24.91,24.92,24124.0,24.91,24.93,24.91,24.92,24124.0
2020-01-27 15:10:00,24.92,24.93,24.9,24.91,27052.0,24.92,24.93,24.9,24.91,27052.0
2020-01-27 15:15:00,24.91,24.94,24.91,24.94,41740.0,24.91,24.94,24.91,24.94,41740.0
2020-01-27 15:20:00,24.93,24.96,24.93,24.93,36700.0,24.93,24.96,24.93,24.93,36700.0
2020-01-27 15:25:00,24.93,24.94,24.9,24.91,60244.0,24.93,24.94,24.9,24.91,60244.0
2020-01-27 15:30:00,24.9,24.91,24.87,24.87,61116.0,24.9,24.91,24.87,24.87,61116.0
2020-01-27 15:35:00,24.87,24.9,24.85,24.89,82572.0,24.87,24.9,24.85,24.89,82572.0
2020-01-27 15:40:00,24.89,24.93,24.89,24.92,75616.0,24.89,24.93,24.89,24.92,75616.0
2020-01-27 15:45:00,24.92,24.93,24.9,24.91,59608.0,24.92,24.93,24.9,24.91,59608.0
2020-01-27 15:50:00,24.91,24.92,24.88,24.88,89292.0,24.91,24.92,24.88,24.88,89292.0
2020-01-27 15:55:00,24.88,24.9,24.86,24.88,135200.0,24.88,24.9,24.86,24.88,135200.0
2020-01-28 09:30:00,25.03,25.12,25.03,25.04,65940.0,25.03,25.12,25.03,25.04,65940.0
2020-01-28 09:35:00,25.06,25.06,24.97,25.03,52876.0,25.06,25.06,24.97,25.03,52876.0
2020-01-28 09:40:00,25.01,25.05,25.0,25.05,8868.0,25.01,25.05,25.0,25.05,8868.0
2020-01-28 09:45:00,25.07,25.07,25.03,25.04,41228.0,25.07,25.07,25.03,25.04,41228.0
2020-01-28 09:50:00,25.05,25.05,25.0,25.0,27100.0,25.05,25.05,25.0,25.0,27100.0
2020-01-28 09:55:00,24.99,25.01,24.98,25.0,14488.0,24.99,25.01,24.98,25.0,14488.0
2020-01-28 10:00:00,25.02,25.05,25.02,25.05,22420.0,25.02,25.05,25.02,25.05,22420.0
2020-01-28 10:05:00,25.06,25.14,25.06,25.13,12584.0,25.06,25.14,25.06,25.13,12584.0
2020-01-28 10:10:00,25.15,25.2,25.14,25.19,30844.0,25.15,25.2,25.14,25.19,30844.0
2020-01-28 10:15:00,25.19,25.21,25.18,25.21,12400.0,25.19,25.21,25.18,25.21,12400.0
2020-01-28 10:20:00,25.21,25.25,25.2,25.25,26096.0,25.21,25.25,25.2,25.25,26096.0
2020-01-28 10:25:00,25.25,25.3,25.24,25.28,34612.0,25.25,25.3,25.24,25.28,34612.0
2020-01-28 10:30:00,25.26,25.26,25.22,25.24,25820.0,25.26,25.26,25.22,25.24,25820.0
2020-01-28 10:35:00,25.24,25.24,25.22,25.23,13940.0,25.24,25.24,25.22,25.23,13940.0
2020-01-28 10:40:00,25.23,25.29,25.23,25.29,34128.0,25.23,25.29,25.23,25.29,34128.0
2020-01-28 10:45:00,25.3,25.3,25.24,25.24,32332.0,25.3,25.3,25.24,25.24,32332.0
2020-01-28 10:50:00,25.25,25.28,25.24,25.26,15104.0,25.25,25.28,25.24,25.26,15104.0
2020-01-28 10:55:00,25.27,25.27,25.22,25.24,32080.0,25.27,25.27,25.22,25.24,32080.0
2020-01-28 11:00:00,25.24,25.27,25.23,25.23,36544.0,25.24,25.27,25.23,25.23,36544.0
2020-01-28 11:05:00,25.24,25.27,25.24,25.27,42508.0,25.24,25.27,25.24,25.27,42508.0
2020-01-28 11:10:00,25.27,25.27,25.25,25.27,20700.0,25.27,25.27,25.25,25.27,20700.0
2020-01-28 11:15:00,25.27,25.29,25.25,25.28,28468.0,25.27,25.29,25.25,25.28,28468.0
2020-01-28 11:20:00,25.29,25.3,25.27,25.3,22204.0,25.29,25.3,25.27,25.3,22204.0
2020-01-28 11:25:00,25.3,25.31,25.29,25.29,16476.0,25.3,25.31,25.29,25.29,16476.0
2020-01-28 11:30:00,25.29,25.3,25.29,25.29,13372.0,25.29,25.3,25.29,25.29,13372.0
2020-01-28 11:35:00,25.3,25.3,25.29,25.3,20888.0,25.3,25.3,25.29,25.3,20888.0
2020-01-28 11:40:00,25.29,25.3,25.29,25.3,5428.0,25.29,25.3,25.29,25.3,5428.0
2020-01-28 11:45:00,25.3,25.3,25.26,25.27,19692.0,25.3,25.3,25.26,25.27,19692.0
2020-01-28 11:50:00,25.28,25.29,25.0,25.13,572468.0,25.28,25.29,25.0,25.13,572468.0
2020-01-28 11:55:00,25.13,25.13,24.64,24.94,554800.0,25.13,25.13,24.64,24.94,554800.0
2020-01-28 12:00:00,24.93,25.0,24.92,24.98,118796.0,24.93,25.0,24.92,24.98,118796.0
2020-01-28 12:05:00,24.97,25.0,24.95,24.96,60680.0,24.97,25.0,24.95,24.96,60680.0
2020-01-28 12:10:00,24.96,25.04,24.96,25.04,120380.0,24.96,25.04,24.96,25.04,120380.0
2020-01-28 12:15:00,25.03,25.07,25.03,25.06,45396.0,25.03,25.07,25.03,25.06,45396.0
2020-01-28 12:20:00,25.07,25.09,25.04,25.08,18380.0,25.07,25.09,25.04,25.08,18380.0
2020-01-28 12:25:00,25.09,25.09,25.05,25.09,33168.0,25.09,25.09,25.05,25.09,33168.0
2020-01-28 12:30:00,25.1,25.12,25.08,25.11,20168.0,25.1,25.12,25.08,25.11,20168.0
2020-01-28 12:35:00,25.11,25.14,25.09,25.1,20432.0,25.11,25.14,25.09,25.1,20432.0
2020-01-28 12:40:00,25.09,25.11,25.08,25.1,16564.0,25.09,25.11,25.08,25.1,16564.0
2020-01-28 12:45:00,25.11,25.12,25.1,25.12,11428.0,25.11,25.12,25.1,25.12,11428.0
2020-01-28 12:50:00,25.1,25.13,25.09,25.11,16852.0,25.1,25.13,25.09,25.11,16852.0
2020-01-28 12:55:00,25.11,25.13,25.11,25.12,10404.0,25.11,25.13,25.11,25.12,10404.0
2020-01-28 13:00:00,25.11,25.11,25.08,25.09,12084.0,25.11,25.11,25.08,25.09,12084.0
2020-01-28 13:05:00,25.09,25.1,25.08,25.1,11400.0,25.09,25.1,25.08,25.1,11400.0
2020-01-28 13:10:00,25.1,25.16,25.1,25.15,16060.0,25.1,25.16,25.1,25.15,16060.0
2020-01-28 13:15:00,25.15,25.17,25.14,25.15,12400.0,25.15,25.17,25.14,25.15,12400.0
2020-01-28 13:20:00,25.16,25.17,25.14,25.17,7684.0,25.16,25.17,25.14,25.17,7684.0
2020-01-28 13:25:00,25.17,25.17,25.16,25.16,11744.0,25.17,25.17,25.16,25.16,11744.0
2020-01-28 13:30:00,25.16,25.17,25.14,25.14,16476.0,25.16,25.17,25.14,25.14,16476.0
2020-01-28 13:35:00,25.15,25.16,25.13,25.16,13532.0,25.15,25.16,25.13,25.16,13532.0
2020-01-28 13:40:00,25.16,25.18,25.16,25.17,8700.0,25.16,25.18,25.16,25.17,8700.0
2020-01-28 13:45:00,25.17,25.19,25.17,25.19,18436.0,25.17,25.19,25.17,25.19,18436.0
2020-01-28 13:50:00,25.19,25.19,25.18,25.18,11396.0,25.19,25.19,25.18,25.18,11396.0
2020-01-28 13:55:00,25.18,25.18,25.16,25.18,17368.0,25.18,25.18,25.16,25.18,17368.0
2020-01-28 14:00:00,25.18,25.2,25.18,25.18,39692.0,25.18,25.2,25.18,25.18,39692.0
2020-01-28 14:05:00,25.18,25.19,25.17,25.19,11248.0,25.18,25.19,25.17,25.19,11248.0
2020-01-28 14:10:00,25.19,25.22,25.18,25.22,6400.0,25.19,25.22,25.18,25.22,6400.0
2020-01-28 14:15:00,25.22,25.23,25.21,25.22,29260.0,25.22,25.23,25.21,25.22,29260.0
2020-01-28 14:20:00,25.22,25.23,25.22,25.23,8088.0,25.22,25.23,25.22,25.23,8088.0
2020-01-28 14:25:00,25.22,25.23,25.21,25.22,9700.0,25.22,25.23,25.21,25.22,9700.0
2020-01-28 14:30:00,25.22,25.24,25.22,25.24,21696.0,25.22,25.24,25.22,25.24,21696.0
2020-01-28 14:35:00,25.24,25.27,25.24,25.25,27368.0,25.24,25.27,25.24,25.25,27368.0
2020-01-28 14:40:00,25.25,25.27,25.24,25.26,12384.0,25.25,25.27,25.24,25.26,12384.0
2020-01-28 14:45:00,25.26,25.26,25.24,25.25,14768.0,25.26,25.26,25.24,25.25,14768.0
2020-01-28 14:50:00,25.24,25.24,25.23,25.24,12832.0,25.24,25.24,25.23,25.24,12832.0
2020-01-28 14:55:00,25.24,25.24,25.21,25.21,14528.0,25.24,25.24,25.21,25.21,14528.0
2020-01-28 15:00:00,25.22,25.24,25.21,25.21,20152.0,25.22,25.24,25.21,25.21,20152.0
2020-01-28 15:05:00,25.22,25.23,25.19,25.2,51596.0,25.22,25.23,25.19,25.2,51596.0
2020-01-28 15:10:00,25.2,25.2,25.19,25.2,13524.0,25.2,25.2,25.19,25.2,13524.0
2020-01-28 15:15:00,25.2,25.22,25.2,25.22,13916.0,25.2,25.22,25.2,25.22,13916.0
2020-01-28 15:20:00,25.22,25.23,25.21,25.23,33424.0,25.22,25.23,25.21,25.23,33424.0
2020-01-28 15:25:00,25.23,25.23,25.23,25.23,13012.0,25.23,25.23,25.23,25.23,13012.0
2020-01-28 15:30:00,25.23,25.24,25.22,25.23,31072.0,25.23,25.24,25.22,25.23,31072.0
2020-01-28 15:35:00,25.23,25.23,25.19,25.19,25696.0,25.23,25.23,25.19,25.19,25696.0
2020-01-28 15:40:00,25.19,25.21,25.19,25.21,39084.0,25.19,25.21,25.19,25.21,39084.0
2020-01-28 15:45:00,25.21,25.22,25.2,25.22,37852.0,25.21,25.22,25.2,25.22,37852.0
2020-01-28 15:50:00,25.22,25.23,25.2,25.22,128928.0,25.22,25.23,25.2,25.22,128928.0
2020-01-28 15:55:00,25.21,25.22,25.18,25.18,127512.0,25.21,25.22,25.18,25.18,127512.0
2020-01-29 09:30:00,25.19,25.23,25.1,25.23,98360.0,25.19,25.23,25.1,25.23,98360.0
2020-01-29 09:35:00,25.25,25.25,25.16,25.16,13008.0,25.25,25.25,25.16,25.16,13008.0
2020-01-29 09:40:00,25.15,25.21,25.14,25.18,17464.0,25.15,25.21,25.14,25.18,17464.0
2020-01-29 09:45:00,25.16,25.17,25.1,25.12,22788.0,25.16,25.17,25.1,25.12,22788.0
2020-01-29 09:50:00,25.12,25.17,25.12,25.15,15552.0,25.12,25.17,25.12,25.15,15552.0
2020-01-29 09:55:00,25.15,25.15,25.09,25.13,20092.0,25.15,25.15,25.09,25.13,20092.0
2020-01-29 10:00:00,25.12,25.15,25.1,25.13,42928.0,25.12,25.15,25.1,25.13,42928.0
2020-01-29 10:05:00,25.15,25.15,25.11,25.13,16416.0,25.15,25.15,25.11,25.13,16416.0
2020-01-29 10:10:00,25.1,25.14,25.09,25.13,24748.0,25.1,25.14,25.09,25.13,24748.0
2020-01-29 10:15:00,25.12,25.12,25.09,25.11,32360.0,25.12,25.12,25.09,25.11,32360.0
2020-01-29 10:20:00,25.11,25.13,25.1,25.12,19420.0,25.11,25.13,25.1,25.12,19420.0
2020-01-29 10:25:00,25.11,25.13,25.09,25.1,21760.0,25.11,25.13,25.09,25.1,21760.0
2020-01-29 10:30:00,25.11,25.11,25.09,25.09,16816.0,25.11,25.11,25.09,25.09,16816.0
2020-01-29 10:35:00,25.09,25.09,25.07,25.08,14900.0,25.09,25.09,25.07,25.08,14900.0
2020-01-29 10:40:00,25.07,25.09,25.06,25.06,26756.0,25.07,25.09,25.06,25.06,26756.0
2020-01-29 10:45:00,25.06,25.1,25.05,25.09,62376.0,25.06,25.1,25.05,25.09,62376.0
2020-01-29 10:50:00,25.09,25.11,25.08,25.09,21720.0,25.09,25.11,25.08,25.09,21720.0
2020-01-29 10:55:00,25.09,25.1,25.09,25.1,17024.0,25.09,25.1,25.09,25.1,17024.0
2020-01-29 11:00:00,25.1,25.12,25.08,25.09,29920.0,25.1,25.12,25.08,25.09,29920.0
2020-01-29 11:05:00,25.09,25.09,25.04,25.07,45132.0,25.09,25.09,25.04,25.07,45132.0
2020-01-29 11:10:00,25.08,25.08,25.05,25.07,27236.0,25.08,25.08,25.05,25.07,27236.0
2020-01-29 11:15:00,25.07,25.09,25.06,25.08,33924.0,25.07,25.09,25.06,25.08,33924.0
2020-01-29 11:20:00,25.08,25.11,25.07,25.11,25944.0,25.08,25.11,25.07,25.11,25944.0
2020-01-29 11:25:00,25.11,25.13,25.1,25.11,19604.0,25.11,25.13,25.1,25.11,19604.0
2020-01-29 11:30:00,25.11,25.12,25.1,25.1,8420.0,25.11,25.12,25.1,25.1,8420.0
2020-01-29 11:35:00,25.11,25.12,25.1,25.11,16500.0,25.11,25.12,25.1,25.11,16500.0
2020-01-29 11:40:00,25.11,25.13,25.11,25.11,13456.0,25.11,25.13,25.11,25.11,13456.0
2020-01-29 11:45:00,25.12,25.14,25.11,25.14,16068.0,25.12,25.14,25.11,25.14,16068.0
2020-01-29 11:50:00,25.14,25.17,25.13,25.17,10500.0,25.14,25.17,25.13,25.17,10500.0
2020-01-29 11:55:00,25.18,25.22,25.17,25.22,17240.0,25.18,25.22,25.17,25.22,17240.0
2020-01-29 12:00:00,25.22,25.22,25.17,25.17,25132.0,25.22,25.22,25.17,25.17,25132.0
2020-01-29 12:05:00,25.18,25.2,25.18,25.19,13200.0,25.18,25.2,25.18,25.19,13200.0
2020-01-29 12:10:00,25.19,25.22,25.19,25.22,22408.0,25.19,25.22,25.19,25.22,22408.0
2020-01-29 12:15:00,25.21,25.22,25.2,25.21,10844.0,25.21,25.22,25.2,25.21,10844.0
2020-01-29 12:20:00,25.21,25.21,25.18,25.19,20228.0,25.21,25.21,25.18,25.19,20228.0
2020-01-29 12:25:00,25.19,25.19,25.18,25.18,19768.0,25.19,25.19,25.18,25.18,19768.0
2020-01-29 12:30:00,25.18,25.18,25.17,25.17,11700.0,25.18,25.18,25.17,25.17,11700.0
2020-01-29 12:35:00,25.18,25.18,25.17,25.18,12500.0,25.18,25.18,25.17,25.18,12500.0
2020-01-29 12:40:00,25.19,25.19,25.18,25.18,12800.0,25.19,25.19,25.18,25.18,12800.0
2020-01-29 12:45:00,25.19,25.2,25.18,25.19,18776.0,25.19,25.2,25.18,25.19,18776.0
2020-01-29 12:50:00,25.19,25.19,25.18,25.19,14200.0,25.19,25.19,25.18,25.19,14200.0
2020-01-29 12:55:00,25.19,25.2,25.18,25.19,30780.0,25.19,25.2,25.18,25.19,30780.0
2020-01-29 13:00:00,25.19,25.2,25.18,25.2,12400.0,25.19,25.2,25.18,25.2,12400.0
2020-01-29 13:05:00,25.21,25.21,25.18,25.18,6500.0,25.21,25.21,25.18,25.18,6500.0
2020-01-29 13:10:00,25.18,25.19,25.18,25.19,14496.0,25.18,25.19,25.18,25.19,14496.0
2020-01-29 13:15:00,25.18,25.2,25.18,25.2,23664.0,25.18,25.2,25.18,25.2,23664.0
2020-01-29 13:20:00,25.2,25.2,25.19,25.2,18200.0,25.2,25.2,25.19,25.2,18200.0
2020-01-29 13:25:00,25.21,25.21,25.19,25.2,13736.0,25.21,25.21,25.19,25.2,13736.0
2020-01-29 13:30:00,25.2,25.26,25.19,25.26,14280.0,25.2,25.26,25.19,25.26,14280.0
2020-01-29 13:35:00,25.26,25.3,25.26,25.28,12816.0,25.26,25.3,25.26,25.28,12816.0
2020-01-29 13:40:00,25.29,25.29,25.26,25.27,29336.0,25.29,25.29,25.26,25.27,29336.0
2020-01-29 13:45:00,25.28,25.28,25.26,25.28,10000.0,25.28,25.28,25.26,25.28,10000.0
2020-01-29 13:50:00,25.28,25.28,25.25,25.25,18880.0,25.28,25.28,25.25,25.25,18880.0
2020-01-29 13:55:00,25.26,25.3,25.24,25.24,16624.0,25.26,25.3,25.24,25.24,16624.0
2020-01-29 14:00:00,25.24,25.3,25.24,25.3,24412.0,25.24,25.3,25.24,25.3,24412.0
2020-01-29 14:05:00,25.31,25.34,25.3,25.33,40176.0,25.31,25.34,25.3,25.33,40176.0
2020-01-29 14:10:00,25.31,25.32,25.3,25.3,43900.0,25.31,25.32,25.3,25.3,43900.0
2020-01-29 14:15:00,25.3,25.33,25.3,25.32,25672.0,25.3,25.33,25.3,25.32,25672.0
2020-01-29 14:20:00,25.33,25.35,25.32,25.34,16400.0,25.33,25.35,25.32,25.34,16400.0
2020-01-29 14:25:00,25.35,25.35,25.33,25.33,9360.0,25.35,25.35,25.33,25.33,9360.0
2020-01-29 14:30:00,25.33,25.34,25.32,25.32,16480.0,25.33,25.34,25.32,25.32,16480.0
2020-01-29 14:35:00,25.31,25.35,25.3,25.33,30376.0,25.31,25.35,25.3,25.33,30376.0
2020-01-29 14:40:00,25.32,25.33,25.31,25.31,19428.0,25.32,25.33,25.31,25.31,19428.0
2020-01-29 14:45:00,25.31,25.32,25.3,25.3,19092.0,25.31,25.32,25.3,25.3,19092.0
2020-01-29 14:50:00,25.31,25.32,25.27,25.29,16740.0,25.31,25.32,25.27,25.29,16740.0
2020-01-29 14:55:00,25.29,25.29,25.27,25.27,16768.0,25.29,25.29,25.27,25.27,16768.0
2020-01-29 15:00:00,25.28,25.29,25.25,25.26,35900.0,25.28,25.29,25.25,25.26,35900.0
2020-01-29 15:05:00,25.27,25.28,25.25,25.28,64100.0,25.27,25.28,25.25,25.28,64100.0
2020-01-29 15:10:00,25.28,25.29,25.25,25.25,24920.0,25.28,25.29,25.25,25.25,24920.0
2020-01-29 15:15:00,25.25,25.26,25.24,25.25,19344.0,25.25,25.26,25.24,25.25,19344.0
2020-01-29 15:20:00,25.25,25.25,25.21,25.23,62352.0,25.25,25.25,25.21,25.23,62352.0
2020-01-29 15:25:00,25.22,25.25,25.22,25.25,13016.0,25.22,25.25,25.22,25.25,13016.0
2020-01-29 15:30:00,25.25,25.26,25.23,25.23,29160.0,25.25,25.26,25.23,25.23,29160.0
2020-01-29 15:35:00,25.24,25.24,25.21,25.23,28620.0,25.24,25.24,25.21,25.23,28620.0
2020-01-29 15:40:00,25.22,25.24,25.21,25.21,34972.0,25.22,25.24,25.21,25.21,34972.0
2020-01-29 15:45:00,25.21,25.22,25.2,25.21,44496.0,25.21,25.22,25.2,25.21,44496.0
2020-01-29 15:50:00,25.2,25.21,25.18,25.18,58484.0,25.2,25.21,25.18,25.18,58484.0
2020-01-29 15:55:00,25.18,25.22,25.18,25.19,175780.0,25.18,25.22,25.18,25.19,175780.0
2020-01-30 09:30:00,25.09,25.22,25.04,25.22,54216.0,25.09,25.22,25.04,25.22,54216.0
2020-01-30 09:35:00,25.21,25.22,25.18,25.21,24296.0,25.21,25.22,25.18,25.21,24296.0
2020-01-30 09:40:00,25.22,25.27,25.22,25.22,15324.0,25.22,25.27,25.22,25.22,15324.0
2020-01-30 09:45:00,25.24,25.25,25.2,25.21,30808.0,25.24,25.25,25.2,25.21,30808.0
2020-01-30 09:50:00,25.22,25.22,25.19,25.21,20488.0,25.22,25.22,25.19,25.21,20488.0
2020-01-30 09:55:00,25.21,25.22,25.2,25.22,8844.0,25.21,25.22,25.2,25.22,8844.0
2020-01-30 10:00:00,25.23,25.25,25.22,25.23,16532.0,25.23,25.25,25.22,25.23,16532.0
2020-01-30 10:05:00,25.23,25.25,25.22,25.24,20188.0,25.23,25.25,25.22,25.24,20188.0
2020-01-30 10:10:00,25.24,25.25,25.22,25.24,13100.0,25.24,25.25,25.22,25.24,13100.0
2020-01-30 10:15:00,25.24,25.24,25.2,25.2,15360.0,25.24,25.24,25.2,25.2,15360.0
2020-01-30 10:20:00,25.21,25.23,25.18,25.19,15304.0,25.21,25.23,25.18,25.19,15304.0
2020-01-30 10:25:00,25.19,25.2,25.18,25.19,13856.0,25.19,25.2,25.18,25.19,13856.0
2020-01-30 10:30:00,25.18,25.18,25.16,25.18,14692.0,25.18,25.18,25.16,25.18,14692.0
2020-01-30 10:35:00,25.18,25.2,25.17,25.18,24444.0,25.18,25.2,25.17,25.18,24444.0
2020-01-30 10:40:00,25.18,25.19,25.13,25.14,28288.0,25.18,25.19,25.13,25.14,28288.0
2020-01-30 10:45:00,25.13,25.18,25.13,25.17,11304.0,25.13,25.18,25.13,25.17,11304.0
2020-01-30 10:50:00,25.17,25.18,25.14,25.15,19136.0,25.17,25.18,25.14,25.15,19136.0
2020-01-30 10:55:00,25.14,25.16,25.14,25.15,12400.0,25.14,25.16,25.14,25.15,12400.0
2020-01-30 11:00:00,25.14,25.16,25.14,25.16,28644.0,25.14,25.16,25.14,25.16,28644.0
2020-01-30 11:05:00,25.16,25.18,25.16,25.18,16068.0,25.16,25.18,25.16,25.18,16068.0
2020-01-30 11:10:00,25.18,25.21,25.17,25.21,15128.0,25.18,25.21,25.17,25.21,15128.0
2020-01-30 11:15:00,25.21,25.22,25.2,25.22,15192.0,25.21,25.22,25.2,25.22,15192.0
2020-01-30 11:20:00,25.21,25.24,25.21,25.24,15640.0,25.21,25.24,25.21,25.24,15640.0
2020-01-30 11:25:00,25.24,25.27,25.24,25.25,14836.0,25.24,25.27,25.24,25.25,14836.0
2020-01-30 11:30:00,25.25,25.26,25.24,25.25,13716.0,25.25,25.26,25.24,25.25,13716.0
2020-01-30 11:35:00,25.25,25.33,25.25,25.3,15016.0,25.25,25.33,25.25,25.3,15016.0
2020-01-30 11:40:00,25.31,25.32,25.31,25.31,18856.0,25.31,25.32,25.31,25.31,18856.0
2020-01-30 11:45:00,25.31,25.36,25.31,25.36,17404.0,25.31,25.36,25.31,25.36,17404.0
2020-01-30 11:50:00,25.35,25.35,25.32,25.34,29284.0,25.35,25.35,25.32,25.34,29284.0
2020-01-30 11:55:00,25.33,25.34,25.3,25.3,42672.0,25.33,25.34,25.3,25.3,42672.0
2020-01-30 12:00:00,25.3,25.32,25.3,25.32,47504.0,25.3,25.32,25.3,25.32,47504.0
2020-01-30 12:05:00,25.32,25.33,25.31,25.33,22020.0,25.32,25.33,25.31,25.33,22020.0
2020-01-30 12:10:00,25.33,25.33,25.32,25.33,7352.0,25.33,25.33,25.32,25.33,7352.0
2020-01-30 12:15:00,25.33,25.34,25.32,25.34,13712.0,25.33,25.34,25.32,25.34,13712.0
2020-01-30 12:20:00,25.34,25.35,25.34,25.35,4800.0,25.34,25.35,25.34,25.35,4800.0
2020-01-30 12:25:00,25.35,25.35,25.3,25.3,24700.0,25.35,25.35,25.3,25.3,24700.0
2020-01-30 12:30:00,25.3,25.31,25.28,25.29,13676.0,25.3,25.31,25.28,25.29,13676.0
2020-01-30 12:35:00,25.29,25.3,25.25,25.25,57420.0,25.29,25.3,25.25,25.25,57420.0
2020-01-30 12:40:00,25.24,25.27,25.24,25.25,33280.0,25.24,25.27,25.24,25.25,33280.0
2020-01-30 12:45:00,25.25,25.25,25.23,25.24,4124.0,25.25,25.25,25.23,25.24,4124.0
2020-01-30 12:50:00,25.24,25.27,25.24,25.26,28420.0,25.24,25.27,25.24,25.26,28420.0
2020-01-30 12:55:00,25.27,25.29,25.26,25.28,12400.0,25.27,25.29,25.26,25.28,12400.0
2020-01-30 13:00:00,25.28,25.29,25.27,25.29,8360.0,25.28,25.29,25.27,25.29,8360.0
2020-01-30 13:05:00,25.28,25.28,25.25,25.25,10300.0,25.28,25.28,25.25,25.25,10300.0
2020-01-30 13:10:00,25.26,25.27,25.26,25.27,8384.0,25.26,25.27,25.26,25.27,8384.0
2020-01-30 13:15:00,25.27,25.28,25.25,25.25,18444.0,25.27,25.28,25.25,25.25,18444.0
2020-01-30 13:20:00,25.24,25.27,25.24,25.26,9900.0,25.24,25.27,25.24,25.26,9900.0
2020-01-30 13:25:00,25.27,25.28,25.26,25.27,11188.0,25.27,25.28,25.26,25.27,11188.0
2020-01-30 13:30:00,25.26,25.29,25.26,25.29,15364.0,25.26,25.29,25.26,25.29,15364.0
2020-01-30 13:35:00,25.28,25.3,25.27,25.29,7424.0,25.28,25.3,25.27,25.29,7424.0
2020-01-30 13:40:00,25.29,25.29,25.28,25.29,7420.0,25.29,25.29,25.28,25.29,7420.0
2020-01-30 13:45:00,25.29,25.29,25.28,25.28,16912.0,25.29,25.29,25.28,25.28,16912.0
2020-01-30 13:50:00,25.28,25.29,25.28,25.28,9028.0,25.28,25.29,25.28,25.28,9028.0
2020-01-30 13:55:00,25.29,25.29,25.25,25.27,28776.0,25.29,25.29,25.25,25.27,28776.0
2020-01-30 14:00:00,25.28,25.3,25.28,25.3,11868.0,25.28,25.3,25.28,25.3,11868.0
2020-01-30 14:05:00,25.3,25.34,25.3,25.34,15524.0,25.3,25.34,25.3,25.34,15524.0
2020-01-30 14:10:00,25.33,25.36,25.33,25.36,20700.0,25.33,25.36,25.33,25.36,20700.0
2020-01-30 14:15:00,25.36,25.37,25.35,25.36,11284.0,25.36,25.37,25.35,25.36,11284.0
2020-01-30 14:20:00,25.37,25.38,25.36,25.36,10400.0,25.37,25.38,25.36,25.36,10400.0
2020-01-30 14:25:00,25.36,25.37,25.36,25.37,15740.0,25.36,25.37,25.36,25.37,15740.0
2020-01-30 14:30:00,25.36,25.37,25.34,25.35,19892.0,25.36,25.37,25.34,25.35,19892.0
2020-01-30 14:35:00,25.35,25.36,25.33,25.36,37028.0,25.35,25.36,25.33,25.36,37028.0
2020-01-30 14:40:00,25.36,25.43,25.34,25.36,46788.0,25.36,25.43,25.34,25.36,46788.0
2020-01-30 14:45:00,25.36,25.39,25.34,25.39,48396.0,25.36,25.39,25.34,25.39,48396.0
2020-01-30 14:50:00,25.41,25.41,25.37,25.38,34444.0,25.41,25.41,25.37,25.38,34444.0
2020-01-30 14:55:00,25.39,25.43,25.39,25.41,17860.0,25.39,25.43,25.39,25.41,17860.0
2020-01-30 15:00:00,25.42,25.47,25.4,25.46,18636.0,25.42,25.47,25.4,25.46,18636.0
2020-01-30 15:05:00,25.45,25.45,25.42,25.42,34152.0,25.45,25.45,25.42,25.42,34152.0
2020-01-30 15:10:00,25.42,25.45,25.42,25.45,67684.0,25.42,25.45,25.42,25.45,67684.0
2020-01-30 15:15:00,25.46,25.51,25.44,25.51,55540.0,25.46,25.51,25.44,25.51,55540.0
2020-01-30 15:20:00,25.52,25.54,25.5,25.54,58940.0,25.52,25.54,25.5,25.54,58940.0
2020-01-30 15:25:00,25.54,25.54,25.52,25.52,102288.0,25.54,25.54,25.52,25.52,102288.0
2020-01-30 15:30:00,25.53,25.54,25.51,25.51,62848.0,25.53,25.54,25.51,25.51,62848.0
2020-01-30 15:35:00,25.52,25.54,25.51,25.54,78948.0,25.52,25.54,25.51,25.54,78948.0
2020-01-30 15:40:00,25.54,25.56,25.53,25.53,50748.0,25.54,25.56,25.53,25.53,50748.0
2020-01-30 15:45:00,25.53,25.55,25.53,25.55,34996.0,25.53,25.55,25.53,25.55,34996.0
2020-01-30 15:50:00,25.55,25.57,25.52,25.56,114056.0,25.55,25.57,25.52,25.56,114056.0
2020-01-30 15:55:00,25.56,25.61,25.55,25.59,204068.0,25.56,25.61,25.55,25.59,204068.0
2020-01-31 09:30:00,25.55,26.0,25.55,25.7,133884.0,25.55,26.0,25.55,25.7,133884.0
2020-01-31 09:35:00,25.7,25.73,25.59,25.6,58700.0,25.7,25.73,25.59,25.6,58700.0
2020-01-31 09:40:00,25.58,25.59,25.52,25.52,13864.0,25.58,25.59,25.52,25.52,13864.0
2020-01-31 09:45:00,25.51,25.51,25.45,25.47,20228.0,25.51,25.51,25.45,25.47,20228.0
2020-01-31 09:50:00,25.48,25.48,25.42,25.45,32692.0,25.48,25.48,25.42,25.45,32692.0
2020-01-31 09:55:00,25.44,25.53,25.44,25.52,72812.0,25.44,25.53,25.44,25.52,72812.0
2020-01-31 10:00:00,25.48,25.49,25.45,25.46,57620.0,25.48,25.49,25.45,25.46,57620.0
2020-01-31 10:05:00,25.46,25.5,25.46,25.48,37344.0,25.46,25.5,25.46,25.48,37344.0
2020-01-31 10:10:00,25.46,25.5,25.45,25.5,51820.0,25.46,25.5,25.45,25.5,51820.0
2020-01-31 10:15:00,25.49,25.54,25.48,25.53,41420.0,25.49,25.54,25.48,25.53,41420.0
2020-01-31 10:20:00,25.55,25.58,25.54,25.57,24240.0,25.55,25.58,25.54,25.57,24240.0
2020-01-31 10:25:00,25.57,25.59,25.49,25.49,38004.0,25.57,25.59,25.49,25.49,38004.0
2020-01-31 10:30:00,25.48,25.5,25.48,25.48,35300.0,25.48,25.5,25.48,25.48,35300.0
2020-01-31 10:35:00,25.46,25.5,25.46,25.5,25024.0,25.46,25.5,25.46,25.5,25024.0
2020-01-31 10:40:00,25.5,25.5,25.45,25.47,37012.0,25.5,25.5,25.45,25.47,37012.0
2020-01-31 10:45:00,25.46,25.5,25.46,25.49,35236.0,25.46,25.5,25.46,25.49,35236.0
2020-01-31 10:50:00,25.48,25.52,25.45,25.5,37124.0,25.48,25.52,25.45,25.5,37124.0
2020-01-31 10:55:00,25.5,25.53,25.47,25.5,46936.0,25.5,25.53,25.47,25.5,46936.0
2020-01-31 11:00:00,25.51,25.55,25.5,25.53,26004.0,25.51,25.55,25.5,25.53,26004.0
2020-01-31 11:05:00,25.51,25.51,25.44,25.45,43228.0,25.51,25.51,25.44,25.45,43228.0
2020-01-31 11:10:00,25.45,25.47,25.41,25.41,32924.0,25.45,25.47,25.41,25.41,32924.0
2020-01-31 11:15:00,25.4,25.41,25.34,25.41,33964.0,25.4,25.41,25.34,25.41,33964.0
2020-01-31 11:20:00,25.41,25.42,25.38,25.4,28276.0,25.41,25.42,25.38,25.4,28276.0
2020-01-31 11:25:00,25.4,25.44,25.38,25.43,103608.0,25.4,25.44,25.38,25.43,103608.0
2020-01-31 11:30:00,25.43,25.44,25.41,25.43,57784.0,25.43,25.44,25.41,25.43,57784.0
2020-01-31 11:35:00,25.42,25.43,25.38,25.4,80348.0,25.42,25.43,25.38,25.4,80348.0
2020-01-31 11:40:00,25.4,25.43,25.39,25.42,26300.0,25.4,25.43,25.39,25.42,26300.0
2020-01-31 11:45:00,25.43,25.46,25.43,25.43,16288.0,25.43,25.46,25.43,25.43,16288.0
2020-01-31 11:50:00,25.43,25.43,25.39,25.42,18516.0,25.43,25.43,25.39,25.42,18516.0
2020-01-31 11:55:00,25.41,25.45,25.41,25.45,13628.0,25.41,25.45,25.41,25.45,13628.0
2020-01-31 12:00:00,25.46,25.46,25.42,25.44,22460.0,25.46,25.46,25.42,25.44,22460.0
2020-01-31 12:05:00,25.43,25.44,25.41,25.41,11064.0,25.43,25.44,25.41,25.41,11064.0
2020-01-31 12:10:00,25.41,25.43,25.38,25.38,32124.0,25.41,25.43,25.38,25.38,32124.0
2020-01-31 12:15:00,25.39,25.39,25.37,25.38,20808.0,25.39,25.39,25.37,25.38,20808.0
2020-01-31 12:20:00,25.38,25.4,25.37,25.38,15728.0,25.38,25.4,25.37,25.38,15728.0
2020-01-31 12:25:00,25.37,25.4,25.36,25.38,18800.0,25.37,25.4,25.36,25.38,18800.0
2020-01-31 12:30:00,25.37,25.39,25.37,25.38,47660.0,25.37,25.39,25.37,25.38,47660.0
2020-01-31 12:35:00,25.37,25.38,25.31,25.36,56792.0,25.37,25.38,25.31,25.36,56792.0
2020-01-31 12:40:00,25.35,25.39,25.35,25.39,39628.0,25.35,25.39,25.35,25.39,39628.0
2020-01-31 12:45:00,25.39,25.39,25.35,25.36,6964.0,25.39,25.39,25.35,25.36,6964.0
2020-01-31 12:50:00,25.36,25.38,25.35,25.38,41592.0,25.36,25.38,25.35,25.38,41592.0
2020-01-31 12:55:00,25.4,25.41,25.38,25.39,19588.0,25.4,25.41,25.38,25.39,19588.0
2020-01-31 13:00:00,25.39,25.41,25.37,25.37,107988.0,25.39,25.41,25.37,25.37,107988.0
2020-01-31 13:05:00,25.37,25.4,25.37,25.39,81700.0,25.37,25.4,25.37,25.39,81700.0
2020-01-31 13:10:00,25.39,25.4,25.38,25.39,34984.0,25.39,25.4,25.38,25.39,34984.0
2020-01-31 13:15:00,25.39,25.4,25.35,25.35,53144.0,25.39,25.4,25.35,25.35,53144.0
2020-01-31 13:20:00,25.35,25.36,25.32,25.33,36232.0,25.35,25.36,25.32,25.33,36232.0
2020-01-31 13:25:00,25.33,25.33,25.3,25.31,13764.0,25.33,25.33,25.3,25.31,13764.0
2020-01-31 13:30:00,25.31,25.31,25.27,25.29,20188.0,25.31,25.31,25.27,25.29,20188.0
2020-01-31 13:35:00,25.29,25.29,25.26,25.28,14432.0,25.29,25.29,25.26,25.28,14432.0
2020-01-31 13:40:00,25.29,25.3,25.27,25.29,27784.0,25.29,25.3,25.27,25.29,27784.0
2020-01-31 13:45:00,25.29,25.34,25.29,25.34,21740.0,25.29,25.34,25.29,25.34,21740.0
2020-01-31 13:50:00,25.33,25.35,25.31,25.35,14480.0,25.33,25.35,25.31,25.35,14480.0
2020-01-31 13:55:00,25.36,25.4,25.35,25.4,43540.0,25.36,25.4,25.35,25.4,43540.0
2020-01-31 14:00:00,25.41,25.43,25.41,25.42,9680.0,25.41,25.43,25.41,25.42,9680.0
2020-01-31 14:05:00,25.43,25.44,25.4,25.42,25600.0,25.43,25.44,25.4,25.42,25600.0
2020-01-31 14:10:00,25.42,25.43,25.41,25.42,11428.0,25.42,25.43,25.41,25.42,11428.0
2020-01-31 14:15:00,25.43,25.47,25.43,25.47,23708.0,25.43,25.47,25.43,25.47,23708.0
2020-01-31 14:20:00,25.47,25.48,25.42,25.43,32464.0,25.47,25.48,25.42,25.43,32464.0
2020-01-31 14:25:00,25.43,25.47,25.43,25.47,20644.0,25.43,25.47,25.43,25.47,20644.0
2020-01-31 14:30:00,25.45,25.5,25.45,25.49,29068.0,25.45,25.5,25.45,25.49,29068.0
2020-01-31 14:35:00,25.49,25.5,25.46,25.46,15464.0,25.49,25.5,25.46,25.46,15464.0
2020-01-31 14:40:00,25.48,25.48,25.43,25.43,8800.0,25.48,25.48,25.43,25.43,8800.0
2020-01-31 14:45:00,25.43,25.45,25.42,25.42,17312.0,25.43,25.45,25.42,25.42,17312.0
2020-01-31 14:50:00,25.42,25.43,25.41,25.43,9796.0,25.42,25.43,25.41,25.43,9796.0
2020-01-31 14:55:00,25.42,25.45,25.41,25.43,16552.0,25.42,25.45,25.41,25.43,16552.0
2020-01-31 15:00:00,25.43,25.45,25.42,25.43,15532.0,25.43,25.45,25.42,25.43,15532.0
2020-01-31 15:05:00,25.43,25.43,25.38,25.4,21520.0,25.43,25.43,25.38,25.4,21520.0
2020-01-31 15:10:00,25.39,25.39,25.35,25.36,23048.0,25.39,25.39,25.35,25.36,23048.0
2020-01-31 15:15:00,25.36,25.39,25.35,25.37,33872.0,25.36,25.39,25.35,25.37,33872.0
2020-01-31 15:20:00,25.39,25.39,25.36,25.39,36188.0,25.39,25.39,25.36,25.39,36188.0
2020-01-31 15:25:00,25.39,25.39,25.34,25.35,32792.0,25.39,25.39,25.34,25.35,32792.0
2020-01-31 15:30:00,25.35,25.35,25.31,25.31,80144.0,25.35,25.35,25.31,25.31,80144.0
2020-01-31 15:35:00,25.31,25.31,25.29,25.29,38700.0,25.31,25.31,25.29,25.29,38700.0
2020-01-31 15:40:00,25.29,25.36,25.27,25.35,56220.0,25.29,25.36,25.27,25.35,56220.0
2020-01-31 15:45:00,25.36,25.37,25.33,25.34,73180.0,25.36,25.37,25.33,25.34,73180.0
2020-01-31 15:50:00,25.34,25.43,25.34,25.41,109380.0,25.34,25.43,25.34,25.41,109380.0
2020-01-31 15:55:00,25.41,25.43,25.36,25.36,194540.0,25.41,25.43,25.36,25.36,194540.0
2020-02-03 09:30:00,25.56,25.64,25.49,25.5,108608.0,25.56,25.64,25.49,25.5,108608.0
2020-02-03 09:35:00,25.5,25.58,25.49,25.58,46844.0,25.5,25.58,25.49,25.58,46844.0
2020-02-03 09:40:00,25.59,25.59,25.52,25.52,34868.0,25.59,25.59,25.52,25.52,34868.0
2020-02-03 09:45:00,25.55,25.66,25.55,25.63,70432.0,25.55,25.66,25.55,25.63,70432.0
2020-02-03 09:50:00,25.64,25.64,25.55,25.55,27072.0,25.64,25.64,25.55,25.55,27072.0
2020-02-03 09:55:00,25.55,25.61,25.54,25.6,23004.0,25.55,25.61,25.54,25.6,23004.0
2020-02-03 10:00:00,25.61,25.69,25.61,25.67,25808.0,25.61,25.69,25.61,25.67,25808.0
2020-02-03 10:05:00,25.66,25.71,25.64,25.69,22088.0,25.66,25.71,25.64,25.69,22088.0
2020-02-03 10:10:00,25.71,25.72,25.68,25.7,36224.0,25.71,25.72,25.68,25.7,36224.0
2020-02-03 10:15:00,25.7,25.75,25.65,25.73,74300.0,25.7,25.75,25.65,25.73,74300.0
2020-02-03 10:20:00,25.74,25.81,25.74,25.78,40440.0,25.74,25.81,25.74,25.78,40440.0
2020-02-03 10:25:00,25.77,25.82,25.77,25.81,60088.0,25.77,25.82,25.77,25.81,60088.0
2020-02-03 10:30:00,25.81,25.82,25.77,25.77,31488.0,25.81,25.82,25.77,25.77,31488.0
2020-02-03 10:35:00,25.77,25.83,25.77,25.81,53052.0,25.77,25.83,25.77,25.81,53052.0
2020-02-03 10:40:00,25.81,25.81,25.73,25.75,22400.0,25.81,25.81,25.73,25.75,22400.0
2020-02-03 10:45:00,25.75,25.76,25.67,25.67,36512.0,25.75,25.76,25.67,25.67,36512.0
2020-02-03 10:50:00,25.67,25.68,25.63,25.65,25928.0,25.67,25.68,25.63,25.65,25928.0
2020-02-03 10:55:00,25.66,25.66,25.61,25.61,15940.0,25.66,25.66,25.61,25.61,15940.0
2020-02-03 11:00:00,25.62,25.62,25.57,25.59,38516.0,25.62,25.62,25.57,25.59,38516.0
2020-02-03 11:05:00,25.61,25.63,25.58,25.62,60944.0,25.61,25.63,25.58,25.62,60944.0
2020-02-03 11:10:00,25.61,25.62,25.56,25.57,20584.0,25.61,25.62,25.56,25.57,20584.0
2020-02-03 11:15:00,25.57,25.63,25.57,25.63,66224.0,25.57,25.63,25.57,25.63,66224.0
2020-02-03 11:20:00,25.63,25.64,25.61,25.63,27396.0,25.63,25.64,25.61,25.63,27396.0
2020-02-03 11:25:00,25.63,25.63,25.59,25.61,31876.0,25.63,25.63,25.59,25.61,31876.0
2020-02-03 11:30:00,25.61,25.62,25.53,25.54,19180.0,25.61,25.62,25.53,25.54,19180.0
2020-02-03 11:35:00,25.54,25.57,25.52,25.57,19340.0,25.54,25.57,25.52,25.57,19340.0
2020-02-03 11:40:00,25.56,25.56,25.48,25.52,16860.0,25.56,25.56,25.48,25.52,16860.0
2020-02-03 11:45:00,25.52,25.52,25.47,25.48,10700.0,25.52,25.52,25.47,25.48,10700.0
2020-02-03 11:50:00,25.49,25.49,25.46,25.49,13188.0,25.49,25.49,25.46,25.49,13188.0
2020-02-03 11:55:00,25.49,25.51,25.48,25.5,22828.0,25.49,25.51,25.48,25.5,22828.0
2020-02-03 12:00:00,25.5,25.51,25.47,25.48,14296.0,25.5,25.51,25.47,25.48,14296.0
2020-02-03 12:05:00,25.47,25.49,25.46,25.46,13768.0,25.47,25.49,25.46,25.46,13768.0
2020-02-03 12:10:00,25.46,25.48,25.45,25.48,14312.0,25.46,25.48,25.45,25.48,14312.0
2020-02-03 12:15:00,25.49,25.53,25.48,25.51,20916.0,25.49,25.53,25.48,25.51,20916.0
2020-02-03 12:20:00,25.51,25.54,25.51,25.53,12600.0,25.51,25.54,25.51,25.53,12600.0
2020-02-03 12:25:00,25.53,25.53,25.51,25.52,16564.0,25.53,25.53,25.51,25.52,16564.0
2020-02-03 12:30:00,25.53,25.53,25.49,25.5,18400.0,25.53,25.53,25.49,25.5,18400.0
2020-02-03 12:35:00,25.51,25.52,25.48,25.48,11240.0,25.51,25.52,25.48,25.48,11240.0
2020-02-03 12:40:00,25.48,25.52,25.48,25.52,19880.0,25.48,25.52,25.48,25.52,19880.0
2020-02-03 12:45:00,25.51,25.51,25.49,25.5,18576.0,25.51,25.51,25.49,25.5,18576.0
2020-02-03 12:50:00,25.5,25.51,25.5,25.5,16200.0,25.5,25.51,25.5,25.5,16200.0
2020-02-03 12:55:00,25.5,25.52,25.49,25.49,18844.0,25.5,25.52,25.49,25.49,18844.0
2020-02-03 13:00:00,25.5,25.5,25.47,25.49,26748.0,25.5,25.5,25.47,25.49,26748.0
2020-02-03 13:05:00,25.48,25.5,25.48,25.5,36108.0,25.48,25.5,25.48,25.5,36108.0
2020-02-03 13:10:00,25.49,25.49,25.46,25.47,32648.0,25.49,25.49,25.46,25.47,32648.0
2020-02-03 13:15:00,25.47,25.47,25.44,25.46,25576.0,25.47,25.47,25.44,25.46,25576.0
2020-02-03 13:20:00,25.46,25.47,25.41,25.41,32248.0,25.46,25.47,25.41,25.41,32248.0
2020-02-03 13:25:00,25.42,25.42,25.39,25.39,26740.0,25.42,25.42,25.39,25.39,26740.0
2020-02-03 13:30:00,25.39,25.43,25.38,25.42,35916.0,25.39,25.43,25.38,25.42,35916.0
2020-02-03 13:35:00,25.41,25.47,25.41,25.47,26580.0,25.41,25.47,25.41,25.47,26580.0
2020-02-03 13:40:00,25.48,25.48,25.43,25.43,22196.0,25.48,25.48,25.43,25.43,22196.0
2020-02-03 13:45:00,25.42,25.46,25.41,25.45,24024.0,25.42,25.46,25.41,25.45,24024.0
2020-02-03 13:50:00,25.43,25.45,25.42,25.45,28516.0,25.43,25.45,25.42,25.45,28516.0
2020-02-03 13:55:00,25.45,25.49,25.45,25.47,28812.0,25.45,25.49,25.45,25.47,28812.0
2020-02-03 14:00:00,25.46,25.47,25.44,25.44,22032.0,25.46,25.47,25.44,25.44,22032.0
2020-02-03 14:05:00,25.43,25.43,25.41,25.42,30480.0,25.43,25.43,25.41,25.42,30480.0
2020-02-03 14:10:00,25.43,25.43,25.35,25.36,31804.0,25.43,25.43,25.35,25.36,31804.0
2020-02-03 14:15:00,25.37,25.4,25.35,25.4,20900.0,25.37,25.4,25.35,25.4,20900.0
2020-02-03 14:20:00,25.4,25.42,25.38,25.38,13784.0,25.4,25.42,25.38,25.38,13784.0
2020-02-03 14:25:00,25.38,25.4,25.36,25.36,47316.0,25.38,25.4,25.36,25.36,47316.0
2020-02-03 14:30:00,25.35,25.39,25.33,25.34,39064.0,25.35,25.39,25.33,25.34,39064.0
2020-02-03 14:35:00,25.33,25.36,25.33,25.35,21216.0,25.33,25.36,25.33,25.35,21216.0
2020-02-03 14:40:00,25.35,25.36,25.33,25.35,48988.0,25.35,25.36,25.33,25.35,48988.0
2020-02-03 14:45:00,25.35,25.35,25.32,25.32,45568.0,25.35,25.35,25.32,25.32,45568.0
2020-02-03 14:50:00,25.32,25.35,25.32,25.33,82436.0,25.32,25.35,25.32,25.33,82436.0
2020-02-03 14:55:00,25.33,25.34,25.31,25.33,49920.0,25.33,25.34,25.31,25.33,49920.0
2020-02-03 15:00:00,25.32,25.35,25.32,25.34,23936.0,25.32,25.35,25.32,25.34,23936.0
2020-02-03 15:05:00,25.34,25.34,25.3,25.31,22208.0,25.34,25.34,25.3,25.31,22208.0
2020-02-03 15:10:00,25.31,25.32,25.3,25.3,30564.0,25.31,25.32,25.3,25.3,30564.0
2020-02-03 15:15:00,25.3,25.3,25.27,25.28,41016.0,25.3,25.3,25.27,25.28,41016.0
2020-02-03 15:20:00,25.28,25.32,25.28,25.31,21280.0,25.28,25.32,25.28,25.31,21280.0
2020-02-03 15:25:00,25.31,25.32,25.3,25.31,39696.0,25.31,25.32,25.3,25.31,39696.0
2020-02-03 15:30:00,25.31,25.31,25.29,25.31,62776.0,25.31,25.31,25.29,25.31,62776.0
2020-02-03 15:35:00,25.3,25.31,25.28,25.3,77060.0,25.3,25.31,25.28,25.3,77060.0
2020-02-03 15:40:00,25.29,25.3,25.22,25.22,82552.0,25.29,25.3,25.22,25.22,82552.0
2020-02-03 15:45:00,25.22,25.23,25.17,25.17,115932.0,25.22,25.23,25.17,25.17,115932.0
2020-02-03 15:50:00,25.16,25.2,25.15,25.18,190104.0,25.16,25.2,25.15,25.18,190104.0
2020-02-03 15:55:00,25.18,25.21,25.17,25.2,260972.0,25.18,25.21,25.17,25.2,260972.0
2020-02-04 09:30:00,25.47,25.53,25.4,25.42,119220.0,25.47,25.53,25.4,25.42,119220.0
2020-02-04 09:35:00,25.46,25.49,25.34,25.35,30576.0,25.46,25.49,25.34,25.35,30576.0
2020-02-04 09:40:00,25.36,25.43,25.34,25.42,68292.0,25.36,25.43,25.34,25.42,68292.0
2020-02-04 09:45:00,25.43,25.44,25.39,25.39,51212.0,25.43,25.44,25.39,25.39,51212.0
2020-02-04 09:50:00,25.4,25.5,25.4,25.45,56348.0,25.4,25.5,25.4,25.45,56348.0
2020-02-04 09:55:00,25.43,25.48,25.41,25.43,30596.0,25.43,25.48,25.41,25.43,30596.0
2020-02-04 10:00:00,25.44,25.44,25.37,25.43,37288.0,25.44,25.44,25.37,25.43,37288.0
2020-02-04 10:05:00,25.42,25.47,25.42,25.45,32540.0,25.42,25.47,25.42,25.45,32540.0
2020-02-04 10:10:00,25.46,25.46,25.41,25.43,26284.0,25.46,25.46,25.41,25.43,26284.0
2020-02-04 10:15:00,25.42,25.47,25.42,25.46,24500.0,25.42,25.47,25.42,25.46,24500.0
2020-02-04 10:20:00,25.45,25.47,25.43,25.45,34460.0,25.45,25.47,25.43,25.45,34460.0
2020-02-04 10:25:00,25.44,25.49,25.43,25.48,29896.0,25.44,25.49,25.43,25.48,29896.0
2020-02-04 10:30:00,25.48,25.49,25.47,25.47,22800.0,25.48,25.49,25.47,25.47,22800.0
2020-02-04 10:35:00,25.47,25.49,25.45,25.49,26300.0,25.47,25.49,25.45,25.49,26300.0
2020-02-04 10:40:00,25.49,25.52,25.48,25.5,30824.0,25.49,25.52,25.48,25.5,30824.0
2020-02-04 10:45:00,25.49,25.51,25.48,25.5,44276.0,25.49,25.51,25.48,25.5,44276.0
2020-02-04 10:50:00,25.49,25.51,25.47,25.49,33596.0,25.49,25.51,25.47,25.49,33596.0
2020-02-04 10:55:00,25.48,25.5,25.45,25.46,17276.0,25.48,25.5,25.45,25.46,17276.0
2020-02-04 11:00:00,25.45,25.47,25.45,25.46,14984.0,25.45,25.47,25.45,25.46,14984.0
2020-02-04 11:05:00,25.46,25.47,25.45,25.45,15328.0,25.46,25.47,25.45,25.45,15328.0
2020-02-04 11:10:00,25.45,25.5,25.45,25.49,25248.0,25.45,25.5,25.45,25.49,25248.0
2020-02-04 11:15:00,25.48,25.52,25.48,25.5,21076.0,25.48,25.52,25.48,25.5,21076.0
2020-02-04 11:20:00,25.5,25.51,25.49,25.51,25812.0,25.5,25.51,25.49,25.51,25812.0
2020-02-04 11:25:00,25.51,25.56,25.5,25.55,54976.0,25.51,25.56,25.5,25.55,54976.0
2020-02-04 11:30:00,25.55,25.59,25.55,25.58,27020.0,25.55,25.59,25.55,25.58,27020.0
2020-02-04 11:35:00,25.58,25.59,25.57,25.57,17444.0,25.58,25.59,25.57,25.57,17444.0
2020-02-04 11:40:00,25.57,25.58,25.55,25.57,18424.0,25.57,25.58,25.55,25.57,18424.0
2020-02-04 11:45:00,25.56,25.58,25.56,25.56,20664.0,25.56,25.58,25.56,25.56,20664.0
2020-02-04 11:50:00,25.56,25.56,25.53,25.53,24052.0,25.56,25.56,25.53,25.53,24052.0
2020-02-04 11:55:00,25.54,25.57,25.52,25.57,15628.0,25.54,25.57,25.52,25.57,15628.0
2020-02-04 12:00:00,25.57,25.61,25.56,25.61,18544.0,25.57,25.61,25.56,25.61,18544.0
2020-02-04 12:05:00,25.6,25.62,25.6,25.62,9444.0,25.6,25.62,25.6,25.62,9444.0
2020-02-04 12:10:00,25.61,25.66,25.61,25.66,15268.0,25.61,25.66,25.61,25.66,15268.0
2020-02-04 12:15:00,25.67,25.7,25.66,25.67,36780.0,25.67,25.7,25.66,25.67,36780.0
2020-02-04 12:20:00,25.67,25.7,25.67,25.69,41096.0,25.67,25.7,25.67,25.69,41096.0
2020-02-04 12:25:00,25.68,25.7,25.68,25.7,8100.0,25.68,25.7,25.68,25.7,8100.0
2020-02-04 12:30:00,25.71,25.71,25.68,25.68,22808.0,25.71,25.71,25.68,25.68,22808.0
2020-02-04 12:35:00,25.67,25.71,25.67,25.71,15276.0,25.67,25.71,25.67,25.71,15276.0
2020-02-04 12:40:00,25.71,25.74,25.71,25.74,7200.0,25.71,25.74,25.71,25.74,7200.0
2020-02-04 12:45:00,25.74,25.74,25.7,25.7,16072.0,25.74,25.74,25.7,25.7,16072.0
2020-02-04 12:50:00,25.71,25.71,25.68,25.69,27392.0,25.71,25.71,25.68,25.69,27392.0
2020-02-04 12:55:00,25.68,25.71,25.68,25.7,19464.0,25.68,25.71,25.68,25.7,19464.0
2020-02-04 13:00:00,25.7,25.73,25.69,25.73,15736.0,25.7,25.73,25.69,25.73,15736.0
2020-02-04 13:05:00,25.73,25.75,25.73,25.73,28872.0,25.73,25.75,25.73,25.73,28872.0
2020-02-04 13:10:00,25.74,25.76,25.73,25.74,14376.0,25.74,25.76,25.73,25.74,14376.0
2020-02-04 13:15:00,25.73,25.74,25.7,25.71,11808.0,25.73,25.74,25.7,25.71,11808.0
2020-02-04 13:20:00,25.71,25.71,25.65,25.67,19288.0,25.71,25.71,25.65,25.67,19288.0
2020-02-04 13:25:00,25.67,25.67,25.65,25.66,22300.0,25.67,25.67,25.65,25.66,22300.0
2020-02-04 13:30:00,25.66,25.72,25.65,25.72,41068.0,25.66,25.72,25.65,25.72,41068.0
2020-02-04 13:35:00,25.71,25.72,25.7,25.72,13884.0,25.71,25.72,25.7,25.72,13884.0
2020-02-04 13:40:00,25.71,25.74,25.7,25.72,12520.0,25.71,25.74,25.7,25.72,12520.0
2020-02-04 13:45:00,25.75,25.75,25.73,25.74,9708.0,25.75,25.75,25.73,25.74,9708.0
2020-02-04 13:50:00,25.73,25.73,25.71,25.72,50228.0,25.73,25.73,25.71,25.72,50228.0
2020-02-04 13:55:00,25.72,25.73,25.71,25.73,8556.0,25.72,25.73,25.71,25.73,8556.0
2020-02-04 14:00:00,25.73,25.77,25.73,25.77,23708.0,25.73,25.77,25.73,25.77,23708.0
2020-02-04 14:05:00,25.76,25.78,25.76,25.78,13208.0,25.76,25.78,25.76,25.78,13208.0
2020-02-04 14:10:00,25.78,25.79,25.77,25.77,58188.0,25.78,25.79,25.77,25.77,58188.0
2020-02-04 14:15:00,25.76,25.77,25.73,25.74,25084.0,25.76,25.77,25.73,25.74,25084.0
2020-02-04 14:20:00,25.74,25.74,25.73,25.73,18548.0,25.74,25.74,25.73,25.73,18548.0
2020-02-04 14:25:00,25.74,25.74,25.72,25.72,19700.0,25.74,25.74,25.72,25.72,19700.0
2020-02-04 14:30:00,25.72,25.74,25.71,25.72,24088.0,25.72,25.74,25.71,25.72,24088.0
2020-02-04 14:35:00,25.71,25.73,25.7,25.71,18300.0,25.71,25.73,25.7,25.71,18300.0
2020-02-04 14:40:00,25.71,25.74,25.7,25.72,25120.0,25.71,25.74,25.7,25.72,25120.0
2020-02-04 14:45:00,25.73,25.73,25.7,25.72,21876.0,25.73,25.73,25.7,25.72,21876.0
2020-02-04 14:50:00,25.73,25.73,25.71,25.71,17808.0,25.73,25.73,25.71,25.71,17808.0
2020-02-04 14:55:00,25.71,25.73,25.71,25.72,27116.0,25.71,25.73,25.71,25.72,27116.0
2020-02-04 15:00:00,25.71,25.71,25.7,25.7,26476.0,25.71,25.71,25.7,25.7,26476.0
2020-02-04 15:05:00,25.7,25.7,25.64,25.64,25012.0,25.7,25.7,25.64,25.64,25012.0
2020-02-04 15:10:00,25.64,25.66,25.63,25.65,22744.0,25.64,25.66,25.63,25.65,22744.0
2020-02-04 15:15:00,25.65,25.65,25.63,25.64,29928.0,25.65,25.65,25.63,25.64,29928.0
2020-02-04 15:20:00,25.64,25.67,25.64,25.64,24684.0,25.64,25.67,25.64,25.64,24684.0
2020-02-04 15:25:00,25.64,25.66,25.64,25.65,25524.0,25.64,25.66,25.64,25.65,25524.0
2020-02-04 15:30:00,25.65,25.67,25.65,25.65,40520.0,25.65,25.67,25.65,25.65,40520.0
2020-02-04 15:35:00,25.65,25.67,25.65,25.66,51492.0,25.65,25.67,25.65,25.66,51492.0
2020-02-04 15:40:00,25.66,25.68,25.65,25.67,44892.0,25.66,25.68,25.65,25.67,44892.0
2020-02-04 15:45:00,25.67,25.71,25.67,25.7,62144.0,25.67,25.71,25.67,25.7,62144.0
2020-02-04 15:50:00,25.7,25.7,25.64,25.64,80156.0,25.7,25.7,25.64,25.64,80156.0
2020-02-04 15:55:00,25.64,25.66,25.62,25.66,237508.0,25.64,25.66,25.62,25.66,237508.0
2020-02-05 09:30:00,25.98,26.03,25.89,25.9,116312.0,25.98,26.03,25.89,25.9,116312.0
2020-02-05 09:35:00,25.9,25.9,25.68,25.73,46612.0,25.9,25.9,25.68,25.73,46612.0
2020-02-05 09:40:00,25.74,25.79,25.65,25.66,60540.0,25.74,25.79,25.65,25.66,60540.0
2020-02-05 09:45:00,25.68,25.75,25.67,25.72,24416.0,25.68,25.75,25.67,25.72,24416.0
2020-02-05 09:50:00,25.7,25.71,25.56,25.58,40240.0,25.7,25.71,25.56,25.58,40240.0
2020-02-05 09:55:00,25.58,25.72,25.58,25.7,26000.0,25.58,25.72,25.58,25.7,26000.0
2020-02-05 10:00:00,25.71,25.77,25.62,25.65,34004.0,25.71,25.77,25.62,25.65,34004.0
2020-02-05 10:05:00,25.65,25.7,25.63,25.65,14692.0,25.65,25.7,25.63,25.65,14692.0
2020-02-05 10:10:00,25.64,25.67,25.61,25.66,45740.0,25.64,25.67,25.61,25.66,45740.0
2020-02-05 10:15:00,25.66,25.7,25.64,25.65,13972.0,25.66,25.7,25.64,25.65,13972.0
2020-02-05 10:20:00,25.64,25.68,25.63,25.67,41112.0,25.64,25.68,25.63,25.67,41112.0
2020-02-05 10:25:00,25.67,25.68,25.61,25.63,29560.0,25.67,25.68,25.61,25.63,29560.0
2020-02-05 10:30:00,25.62,25.67,25.62,25.64,16948.0,25.62,25.67,25.62,25.64,16948.0
2020-02-05 10:35:00,25.64,25.65,25.6,25.61,53624.0,25.64,25.65,25.6,25.61,53624.0
2020-02-05 10:40:00,25.61,25.68,25.61,25.67,36804.0,25.61,25.68,25.61,25.67,36804.0
2020-02-05 10:45:00,25.68,25.7,25.67,25.7,18736.0,25.68,25.7,25.67,25.7,18736.0
2020-02-05 10:50:00,25.71,25.72,25.7,25.72,17704.0,25.71,25.72,25.7,25.72,17704.0
2020-02-05 10:55:00,25.71,25.74,25.7,25.71,15300.0,25.71,25.74,25.7,25.71,15300.0
2020-02-05 11:00:00,25.71,25.72,25.69,25.7,17700.0,25.71,25.72,25.69,25.7,17700.0
2020-02-05 11:05:00,25.71,25.73,25.69,25.72,15364.0,25.71,25.73,25.69,25.72,15364.0
2020-02-05 11:10:00,25.74,25.74,25.72,25.73,18312.0,25.74,25.74,25.72,25.73,18312.0
2020-02-05 11:15:00,25.73,25.73,25.71,25.73,12400.0,25.73,25.73,25.71,25.73,12400.0
2020-02-05 11:20:00,25.73,25.76,25.72,25.75,16804.0,25.73,25.76,25.72,25.75,16804.0
2020-02-05 11:25:00,25.76,25.77,25.72,25.73,14920.0,25.76,25.77,25.72,25.73,14920.0
2020-02-05 11:30:00,25.72,25.72,25.7,25.7,9184.0,25.72,25.72,25.7,25.7,9184.0
2020-02-05 11:35:00,25.7,25.71,25.68,25.69,20500.0,25.7,25.71,25.68,25.69,20500.0
2020-02-05 11:40:00,25.68,25.69,25.67,25.69,12800.0,25.68,25.69,25.67,25.69,12800.0
2020-02-05 11:45:00,25.69,25.72,25.68,25.72,10864.0,25.69,25.72,25.68,25.72,10864.0
2020-02-05 11:50:00,25.73,25.73,25.71,25.71,14692.0,25.73,25.73,25.71,25.71,14692.0
2020-02-05 11:55:00,25.71,25.79,25.71,25.77,28000.0,25.71,25.79,25.71,25.77,28000.0
2020-02-05 12:00:00,25.76,25.78,25.74,25.77,25196.0,25.76,25.78,25.74,25.77,25196.0
2020-02-05 12:05:00,25.76,25.78,25.75,25.77,16528.0,25.76,25.78,25.75,25.77,16528.0
2020-02-05 12:10:00,25.77,25.77,25.76,25.77,6000.0,25.77,25.77,25.76,25.77,6000.0
2020-02-05 12:15:00,25.77,25.78,25.75,25.75,7200.0,25.77,25.78,25.75,25.75,7200.0
2020-02-05 12:20:00,25.75,25.77,25.74,25.75,15000.0,25.75,25.77,25.74,25.75,15000.0
2020-02-05 12:25:00,25.75,25.75,25.72,25.72,11796.0,25.75,25.75,25.72,25.72,11796.0
2020-02-05 12:30:00,25.73,25.73,25.7,25.71,17780.0,25.73,25.73,25.7,25.71,17780.0
2020-02-05 12:35:00,25.72,25.74,25.71,25.74,6924.0,25.72,25.74,25.71,25.74,6924.0
2020-02-05 12:40:00,25.74,25.74,25.71,25.71,7200.0,25.74,25.74,25.71,25.71,7200.0
2020-02-05 12:45:00,25.71,25.73,25.7,25.71,10084.0,25.71,25.73,25.7,25.71,10084.0
2020-02-05 12:50:00,25.73,25.73,25.71,25.71,11288.0,25.73,25.73,25.71,25.71,11288.0
2020-02-05 12:55:00,25.71,25.72,25.71,25.72,7132.0,25.71,25.72,25.71,25.72,7132.0
2020-02-05 13:00:00,25.72,25.73,25.71,25.72,9284.0,25.72,25.73,25.71,25.72,9284.0
2020-02-05 13:05:00,25.71,25.72,25.7,25.7,24220.0,25.71,25.72,25.7,25.7,24220.0
2020-02-05 13:10:00,25.69,25.7,25.68,25.69,14164.0,25.69,25.7,25.68,25.69,14164.0
2020-02-05 13:15:00,25.69,25.7,25.67,25.68,18328.0,25.69,25.7,25.67,25.68,18328.0
2020-02-05 13:20:00,25.68,25.68,25.66,25.67,11600.0,25.68,25.68,25.66,25.67,11600.0
2020-02-05 13:25:00,25.66,25.66,25.65,25.65,12732.0,25.66,25.66,25.65,25.65,12732.0
2020-02-05 13:30:00,25.65,25.66,25.64,25.65,12652.0,25.65,25.66,25.64,25.65,12652.0
2020-02-05 13:35:00,25.65,25.65,25.61,25.61,10416.0,25.65,25.65,25.61,25.61,10416.0
2020-02-05 13:40:00,25.62,25.63,25.6,25.6,12800.0,25.62,25.63,25.6,25.6,12800.0
2020-02-05 13:45:00,25.61,25.62,25.6,25.6,25824.0,25.61,25.62,25.6,25.6,25824.0
2020-02-05 13:50:00,25.6,25.6,25.58,25.58,7200.0,25.6,25.6,25.58,25.58,7200.0
2020-02-05 13:55:00,25.58,25.62,25.58,25.6,32424.0,25.58,25.62,25.58,25.6,32424.0
2020-02-05 14:00:00,25.59,25.59,25.56,25.56,13976.0,25.59,25.59,25.56,25.56,13976.0
2020-02-05 14:05:00,25.55,25.56,25.53,25.53,34320.0,25.55,25.56,25.53,25.53,34320.0
2020-02-05 14:10:00,25.52,25.54,25.52,25.53,11596.0,25.52,25.54,25.52,25.53,11596.0
2020-02-05 14:15:00,25.53,25.58,25.53,25.56,38568.0,25.53,25.58,25.53,25.56,38568.0
2020-02-05 14:20:00,25.56,25.59,25.56,25.59,8100.0,25.56,25.59,25.56,25.59,8100.0
2020-02-05 14:25:00,25.59,25.6,25.58,25.59,12800.0,25.59,25.6,25.58,25.59,12800.0
2020-02-05 14:30:00,25.59,25.6,25.58,25.59,17008.0,25.59,25.6,25.58,25.59,17008.0
2020-02-05 14:35:00,25.6,25.61,25.59,25.61,13284.0,25.6,25.61,25.59,25.61,13284.0
2020-02-05 14:40:00,25.61,25.61,25.6,25.6,17516.0,25.61,25.61,25.6,25.6,17516.0
2020-02-05 14:45:00,25.6,25.6,25.58,25.59,16008.0,25.6,25.6,25.58,25.59,16008.0
2020-02-05 14:50:00,25.59,25.65,25.59,25.65,29592.0,25.59,25.65,25.59,25.65,29592.0
2020-02-05 14:55:00,25.65,25.66,25.63,25.63,32012.0,25.65,25.66,25.63,25.63,32012.0
2020-02-05 15:00:00,25.63,25.67,25.62,25.66,63432.0,25.63,25.67,25.62,25.66,63432.0
2020-02-05 15:05:00,25.67,25.68,25.65,25.65,34728.0,25.67,25.68,25.65,25.65,34728.0
2020-02-05 15:10:00,25.65,25.65,25.63,25.63,18952.0,25.65,25.65,25.63,25.63,18952.0
2020-02-05 15:15:00,25.63,25.65,25.63,25.65,15340.0,25.63,25.65,25.63,25.65,15340.0
2020-02-05 15:20:00,25.65,25.65,25.63,25.64,18496.0,25.65,25.65,25.63,25.64,18496.0
2020-02-05 15:25:00,25.64,25.64,25.61,25.61,21572.0,25.64,25.64,25.61,25.61,21572.0
2020-02-05 15:30:00,25.61,25.62,25.61,25.61,26388.0,25.61,25.62,25.61,25.61,26388.0
2020-02-05 15:35:00,25.61,25.63,25.61,25.61,43808.0,25.61,25.63,25.61,25.61,43808.0
2020-02-05 15:40:00,25.6,25.61,25.59,25.6,41832.0,25.6,25.61,25.59,25.6,41832.0
2020-02-05 15:45:00,25.6,25.6,25.56,25.58,84980.0,25.6,25.6,25.56,25.58,84980.0
2020-02-05 15:50:00,25.58,25.58,25.5,25.51,184572.0,25.58,25.58,25.5,25.51,184572.0
2020-02-05 15:55:00,25.5,25.54,25.49,25.54,241432.0,25.5,25.54,25.49,25.54,241432.0
2020-02-06 09:30:00,25.57,25.66,25.49,25.6,69856.0,25.57,25.66,25.49,25.6,69856.0
2020-02-06 09:35:00,25.53,25.54,25.42,25.42,31548.0,25.53,25.54,25.42,25.42,31548.0
2020-02-06 09:40:00,25.43,25.51,25.39,25.5,23580.0,25.43,25.51,25.39,25.5,23580.0
2020-02-06 09:45:00,25.5,25.5,25.44,25.5,38976.0,25.5,25.5,25.44,25.5,38976.0
2020-02-06 09:50:00,25.51,25.55,25.49,25.52,14612.0,25.51,25.55,25.49,25.52,14612.0
2020-02-06 09:55:00,25.51,25.51,25.46,25.49,18876.0,25.51,25.51,25.46,25.49,18876.0
2020-02-06 10:00:00,25.5,25.6,25.49,25.6,22292.0,25.5,25.6,25.49,25.6,22292.0
2020-02-06 10:05:00,25.6,25.62,25.57,25.6,17848.0,25.6,25.62,25.57,25.6,17848.0
2020-02-06 10:10:00,25.61,25.66,25.58,25.66,53252.0,25.61,25.66,25.58,25.66,53252.0
2020-02-06 10:15:00,25.67,25.67,25.58,25.6,11200.0,25.67,25.67,25.58,25.6,11200.0
2020-02-06 10:20:00,25.61,25.63,25.59,25.61,8212.0,25.61,25.63,25.59,25.61,8212.0
2020-02-06 10:25:00,25.61,25.65,25.61,25.62,16328.0,25.61,25.65,25.61,25.62,16328.0
2020-02-06 10:30:00,25.62,25.63,25.6,25.61,21772.0,25.62,25.63,25.6,25.61,21772.0
2020-02-06 10:35:00,25.61,25.64,25.61,25.63,6328.0,25.61,25.64,25.61,25.63,6328.0
2020-02-06 10:40:00,25.63,25.64,25.6,25.6,7440.0,25.63,25.64,25.6,25.6,7440.0
2020-02-06 10:45:00,25.6,25.61,25.57,25.59,17564.0,25.6,25.61,25.57,25.59,17564.0
2020-02-06 10:50:00,25.6,25.62,25.58,25.59,12400.0,25.6,25.62,25.58,25.59,12400.0
2020-02-06 10:55:00,25.59,25.6,25.58,25.6,11760.0,25.59,25.6,25.58,25.6,11760.0
2020-02-06 11:00:00,25.59,25.59,25.55,25.59,17240.0,25.59,25.59,25.55,25.59,17240.0
2020-02-06 11:05:00,25.6,25.63,25.6,25.61,8352.0,25.6,25.63,25.6,25.61,8352.0
2020-02-06 11:10:00,25.61,25.64,25.59,25.61,12080.0,25.61,25.64,25.59,25.61,12080.0
2020-02-06 11:15:00,25.6,25.6,25.58,25.6,6800.0,25.6,25.6,25.58,25.6,6800.0
2020-02-06 11:20:00,25.6,25.63,25.59,25.61,12636.0,25.6,25.63,25.59,25.61,12636.0
2020-02-06 11:25:00,25.6,25.62,25.59,25.61,14932.0,25.6,25.62,25.59,25.61,14932.0
2020-02-06 11:30:00,25.61,25.63,25.59,25.61,13568.0,25.61,25.63,25.59,25.61,13568.0
2020-02-06 11:35:00,25.61,25.62,25.59,25.61,15252.0,25.61,25.62,25.59,25.61,15252.0
2020-02-06 11:40:00,25.6,25.63,25.58,25.59,17960.0,25.6,25.63,25.58,25.59,17960.0
2020-02-06 11:45:00,25.59,25.59,25.58,25.59,10384.0,25.59,25.59,25.58,25.59,10384.0
2020-02-06 11:50:00,25.58,25.59,25.58,25.59,4860.0,25.58,25.59,25.58,25.59,4860.0
2020-02-06 11:55:00,25.59,25.61,25.59,25.6,9280.0,25.59,25.61,25.59,25.6,9280.0
2020-02-06 12:00:00,25.6,25.65,25.59,25.65,32464.0,25.6,25.65,25.59,25.65,32464.0
2020-02-06 12:05:00,25.66,25.67,25.65,25.65,12400.0,25.66,25.67,25.65,25.65,12400.0
2020-02-06 12:10:00,25.65,25.65,25.63,25.64,13212.0,25.65,25.65,25.63,25.64,13212.0
2020-02-06 12:15:00,25.64,25.65,25.63,25.64,7736.0,25.64,25.65,25.63,25.64,7736.0
2020-02-06 12:20:00,25.64,25.65,25.64,25.65,2840.0,25.64,25.65,25.64,25.65,2840.0
2020-02-06 12:25:00,25.65,25.68,25.65,25.67,42304.0,25.65,25.68,25.65,25.67,42304.0
2020-02-06 12:30:00,25.67,25.7,25.66,25.7,11440.0,25.67,25.7,25.66,25.7,11440.0
2020-02-06 12:35:00,25.7,25.7,25.68,25.68,16000.0,25.7,25.7,25.68,25.68,16000.0
2020-02-06 12:40:00,25.69,25.7,25.68,25.68,8180.0,25.69,25.7,25.68,25.68,8180.0
2020-02-06 12:45:00,25.68,25.68,25.66,25.67,7756.0,25.68,25.68,25.66,25.67,7756.0
2020-02-06 12:50:00,25.66,25.68,25.66,25.68,8400.0,25.66,25.68,25.66,25.68,8400.0
2020-02-06 12:55:00,25.67,25.68,25.66,25.67,7728.0,25.67,25.68,25.66,25.67,7728.0
2020-02-06 13:00:00,25.67,25.68,25.66,25.68,5700.0,25.67,25.68,25.66,25.68,5700.0
2020-02-06 13:05:00,25.68,25.68,25.66,25.66,8384.0,25.68,25.68,25.66,25.66,8384.0
2020-02-06 13:10:00,25.67,25.68,25.67,25.67,15940.0,25.67,25.68,25.67,25.67,15940.0
2020-02-06 13:15:00,25.68,25.68,25.67,25.67,12120.0,25.68,25.68,25.67,25.67,12120.0
2020-02-06 13:20:00,25.68,25.69,25.65,25.66,17980.0,25.68,25.69,25.65,25.66,17980.0
2020-02-06 13:25:00,25.65,25.65,25.63,25.64,29828.0,25.65,25.65,25.63,25.64,29828.0
2020-02-06 13:30:00,25.65,25.65,25.64,25.64,10388.0,25.65,25.65,25.64,25.64,10388.0
2020-02-06 13:35:00,25.64,25.64,25.61,25.61,7988.0,25.64,25.64,25.61,25.61,7988.0
2020-02-06 13:40:00,25.61,25.62,25.6,25.61,27060.0,25.61,25.62,25.6,25.61,27060.0
2020-02-06 13:45:00,25.61,25.66,25.61,25.65,76176.0,25.61,25.66,25.61,25.65,76176.0
2020-02-06 13:50:00,25.65,25.65,25.65,25.65,9460.0,25.65,25.65,25.65,25.65,9460.0
2020-02-06 13:55:00,25.65,25.66,25.64,25.65,5852.0,25.65,25.66,25.64,25.65,5852.0
2020-02-06 14:00:00,25.64,25.65,25.64,25.64,15624.0,25.64,25.65,25.64,25.64,15624.0
2020-02-06 14:05:00,25.64,25.65,25.64,25.64,12072.0,25.64,25.65,25.64,25.64,12072.0
2020-02-06 14:10:00,25.65,25.66,25.65,25.66,17800.0,25.65,25.66,25.65,25.66,17800.0
2020-02-06 14:15:00,25.67,25.67,25.65,25.65,8976.0,25.67,25.67,25.65,25.65,8976.0
2020-02-06 14:20:00,25.64,25.64,25.63,25.63,7148.0,25.64,25.64,25.63,25.63,7148.0
2020-02-06 14:25:00,25.63,25.66,25.63,25.66,13096.0,25.63,25.66,25.63,25.66,13096.0
2020-02-06 14:30:00,25.65,25.66,25.64,25.65,16248.0,25.65,25.66,25.64,25.65,16248.0
2020-02-06 14:35:00,25.64,25.66,25.64,25.64,23096.0,25.64,25.66,25.64,25.64,23096.0
2020-02-06 14:40:00,25.64,25.66,25.64,25.64,11024.0,25.64,25.66,25.64,25.64,11024.0
2020-02-06 14:45:00,25.64,25.65,25.63,25.65,13448.0,25.64,25.65,25.63,25.65,13448.0
2020-02-06 14:50:00,25.65,25.65,25.64,25.65,8868.0,25.65,25.65,25.64,25.65,8868.0
2020-02-06 14:55:00,25.64,25.65,25.64,25.65,10416.0,25.64,25.65,25.64,25.65,10416.0
2020-02-06 15:00:00,25.65,25.65,25.64,25.65,19504.0,25.65,25.65,25.64,25.65,19504.0
2020-02-06 15:05:00,25.65,25.7,25.65,25.7,29840.0,25.65,25.7,25.65,25.7,29840.0
2020-02-06 15:10:00,25.7,25.71,25.68,25.7,28784.0,25.7,25.71,25.68,25.7,28784.0
2020-02-06 15:15:00,25.7,25.7,25.69,25.7,33884.0,25.7,25.7,25.69,25.7,33884.0
2020-02-06 15:20:00,25.7,25.73,25.7,25.72,68648.0,25.7,25.73,25.7,25.72,68648.0
2020-02-06 15:25:00,25.72,25.73,25.7,25.7,76216.0,25.72,25.73,25.7,25.7,76216.0
2020-02-06 15:30:00,25.7,25.72,25.7,25.71,43596.0,25.7,25.72,25.7,25.71,43596.0
2020-02-06 15:35:00,25.71,25.71,25.7,25.71,39908.0,25.71,25.71,25.7,25.71,39908.0
2020-02-06 15:40:00,25.71,25.73,25.71,25.73,31944.0,25.71,25.73,25.71,25.73,31944.0
2020-02-06 15:45:00,25.73,25.73,25.69,25.7,41248.0,25.73,25.73,25.69,25.7,41248.0
2020-02-06 15:50:00,25.69,25.74,25.68,25.74,209288.0,25.69,25.74,25.68,25.74,209288.0
2020-02-06 15:55:00,25.74,25.75,25.72,25.75,292380.0,25.74,25.75,25.72,25.75,292380.0
2020-02-07 09:30:00,25.79,25.79,25.6,25.61,106636.0,25.79,25.79,25.6,25.61,106636.0
2020-02-07 09:35:00,25.65,25.68,25.57,25.58,25708.0,25.65,25.68,25.57,25.58,25708.0
2020-02-07 09:40:00,25.58,25.61,25.55,25.6,16184.0,25.58,25.61,25.55,25.6,16184.0
2020-02-07 09:45:00,25.58,25.68,25.57,25.68,28456.0,25.58,25.68,25.57,25.68,28456.0
2020-02-07 09:50:00,25.67,25.79,25.66,25.79,31156.0,25.67,25.79,25.66,25.79,31156.0
2020-02-07 09:55:00,25.79,25.82,25.7,25.7,17800.0,25.79,25.82,25.7,25.7,17800.0
2020-02-07 10:00:00,25.68,25.68,25.64,25.65,6800.0,25.68,25.68,25.64,25.65,6800.0
2020-02-07 10:05:00,25.66,25.75,25.66,25.75,11752.0,25.66,25.75,25.66,25.75,11752.0
2020-02-07 10:10:00,25.78,25.8,25.73,25.73,29064.0,25.78,25.8,25.73,25.73,29064.0
2020-02-07 10:15:00,25.74,25.78,25.72,25.73,52428.0,25.74,25.78,25.72,25.73,52428.0
2020-02-07 10:20:00,25.74,25.8,25.74,25.78,22588.0,25.74,25.8,25.74,25.78,22588.0
2020-02-07 10:25:00,25.77,25.81,25.76,25.8,14024.0,25.77,25.81,25.76,25.8,14024.0
2020-02-07 10:30:00,25.8,25.81,25.74,25.75,43900.0,25.8,25.81,25.74,25.75,43900.0
2020-02-07 10:35:00,25.75,25.77,25.74,25.76,10984.0,25.75,25.77,25.74,25.76,10984.0
2020-02-07 10:40:00,25.77,25.81,25.77,25.79,35732.0,25.77,25.81,25.77,25.79,35732.0
2020-02-07 10:45:00,25.8,25.82,25.78,25.79,12356.0,25.8,25.82,25.78,25.79,12356.0
2020-02-07 10:50:00,25.79,25.81,25.77,25.8,12372.0,25.79,25.81,25.77,25.8,12372.0
2020-02-07 10:55:00,25.8,25.85,25.8,25.82,18856.0,25.8,25.85,25.8,25.82,18856.0
2020-02-07 11:00:00,25.81,25.86,25.81,25.84,34764.0,25.81,25.86,25.81,25.84,34764.0
2020-02-07 11:05:00,25.83,25.84,25.81,25.84,17200.0,25.83,25.84,25.81,25.84,17200.0
2020-02-07 11:10:00,25.84,25.84,25.82,25.83,22256.0,25.84,25.84,25.82,25.83,22256.0
2020-02-07 11:15:00,25.83,25.84,25.81,25.83,11252.0,25.83,25.84,25.81,25.83,11252.0
2020-02-07 11:20:00,25.85,25.85,25.83,25.85,7600.0,25.85,25.85,25.83,25.85,7600.0
2020-02-07 11:25:00,25.84,25.86,25.83,25.86,20320.0,25.84,25.86,25.83,25.86,20320.0
2020-02-07 11:30:00,25.86,25.9,25.86,25.86,24920.0,25.86,25.9,25.86,25.86,24920.0
2020-02-07 11:35:00,25.87,25.9,25.86,25.9,9720.0,25.87,25.9,25.86,25.9,9720.0
2020-02-07 11:40:00,25.91,25.91,25.89,25.89,13600.0,25.91,25.91,25.89,25.89,13600.0
2020-02-07 11:45:00,25.89,25.89,25.84,25.85,15204.0,25.89,25.89,25.84,25.85,15204.0
2020-02-07 11:50:00,25.85,25.88,25.84,25.88,9876.0,25.85,25.88,25.84,25.88,9876.0
2020-02-07 11:55:00,25.86,25.87,25.86,25.86,8080.0,25.86,25.87,25.86,25.86,8080.0
2020-02-07 12:00:00,25.85,25.87,25.85,25.86,11200.0,25.85,25.87,25.85,25.86,11200.0
2020-02-07 12:05:00,25.86,25.86,25.83,25.83,11972.0,25.86,25.86,25.83,25.83,11972.0
2020-02-07 12:10:00,25.84,25.85,25.84,25.84,13036.0,25.84,25.85,25.84,25.84,13036.0
2020-02-07 12:15:00,25.84,25.87,25.84,25.86,21032.0,25.84,25.87,25.84,25.86,21032.0
2020-02-07 12:20:00,25.86,25.86,25.84,25.84,17264.0,25.86,25.86,25.84,25.84,17264.0
2020-02-07 12:25:00,25.85,25.85,25.84,25.85,12756.0,25.85,25.85,25.84,25.85,12756.0
2020-02-07 12:30:00,25.85,25.86,25.84,25.85,26060.0,25.85,25.86,25.84,25.85,26060.0
2020-02-07 12:35:00,25.84,25.86,25.82,25.85,58076.0,25.84,25.86,25.82,25.85,58076.0
2020-02-07 12:40:00,25.85,25.87,25.85,25.85,15300.0,25.85,25.87,25.85,25.85,15300.0
2020-02-07 12:45:00,25.84,25.85,25.84,25.84,8800.0,25.84,25.85,25.84,25.84,8800.0
2020-02-07 12:50:00,25.85,25.86,25.85,25.85,23724.0,25.85,25.86,25.85,25.85,23724.0
2020-02-07 12:55:00,25.85,25.86,25.85,25.86,4780.0,25.85,25.86,25.85,25.86,4780.0
2020-02-07 13:00:00,25.85,25.85,25.82,25.82,40900.0,25.85,25.85,25.82,25.82,40900.0
2020-02-07 13:05:00,25.8,25.8,25.79,25.8,10716.0,25.8,25.8,25.79,25.8,10716.0
2020-02-07 13:10:00,25.8,25.81,25.78,25.78,7600.0,25.8,25.81,25.78,25.78,7600.0
2020-02-07 13:15:00,25.79,25.79,25.78,25.78,2400.0,25.79,25.79,25.78,25.78,2400.0
2020-02-07 13:20:00,25.78,25.78,25.75,25.76,30544.0,25.78,25.78,25.75,25.76,30544.0
2020-02-07 13:25:00,25.77,25.77,25.76,25.77,57836.0,25.77,25.77,25.76,25.77,57836.0
2020-02-07 13:30:00,25.76,25.79,25.74,25.75,131796.0,25.76,25.79,25.74,25.75,131796.0
2020-02-07 13:35:00,25.75,25.77,25.72,25.72,14436.0,25.75,25.77,25.72,25.72,14436.0
2020-02-07 13:40:00,25.73,25.75,25.72,25.73,40780.0,25.73,25.75,25.72,25.73,40780.0
2020-02-07 13:45:00,25.74,25.74,25.71,25.71,15900.0,25.74,25.74,25.71,25.71,15900.0
2020-02-07 13:50:00,25.71,25.71,25.7,25.7,19528.0,25.71,25.71,25.7,25.7,19528.0
2020-02-07 13:55:00,25.71,25.71,25.68,25.69,17716.0,25.71,25.71,25.68,25.69,17716.0
2020-02-07 14:00:00,25.68,25.71,25.67,25.7,44312.0,25.68,25.71,25.67,25.7,44312.0
2020-02-07 14:05:00,25.71,25.72,25.68,25.68,21744.0,25.71,25.72,25.68,25.68,21744.0
2020-02-07 14:10:00,25.69,25.69,25.66,25.66,46608.0,25.69,25.69,25.66,25.66,46608.0
2020-02-07 14:15:00,25.67,25.67,25.66,25.66,38500.0,25.67,25.67,25.66,25.66,38500.0
2020-02-07 14:20:00,25.66,25.68,25.66,25.68,12800.0,25.66,25.68,25.66,25.68,12800.0
2020-02-07 14:25:00,25.68,25.71,25.66,25.71,37412.0,25.68,25.71,25.66,25.71,37412.0
2020-02-07 14:30:00,25.7,25.72,25.68,25.69,10592.0,25.7,25.72,25.68,25.69,10592.0
2020-02-07 14:35:00,25.69,25.71,25.68,25.7,8212.0,25.69,25.71,25.68,25.7,8212.0
2020-02-07 14:40:00,25.7,25.72,25.68,25.72,20792.0,25.7,25.72,25.68,25.72,20792.0
2020-02-07 14:45:00,25.72,25.72,25.68,25.7,13696.0,25.72,25.72,25.68,25.7,13696.0
2020-02-07 14:50:00,25.68,25.69,25.67,25.68,16008.0,25.68,25.69,25.67,25.68,16008.0
2020-02-07 14:55:00,25.67,25.7,25.67,25.7,15320.0,25.67,25.7,25.67,25.7,15320.0
2020-02-07 15:00:00,25.71,25.72,25.68,25.68,13404.0,25.71,25.72,25.68,25.68,13404.0
2020-02-07 15:05:00,25.68,25.69,25.67,25.69,16336.0,25.68,25.69,25.67,25.69,16336.0
2020-02-07 15:10:00,25.68,25.69,25.67,25.68,20632.0,25.68,25.69,25.67,25.68,20632.0
2020-02-07 15:15:00,25.68,25.71,25.68,25.68,23548.0,25.68,25.71,25.68,25.68,23548.0
2020-02-07 15:20:00,25.68,25.68,25.66,25.67,10332.0,25.68,25.68,25.66,25.67,10332.0
2020-02-07 15:25:00,25.67,25.68,25.67,25.67,17840.0,25.67,25.68,25.67,25.67,17840.0
2020-02-07 15:30:00,25.66,25.68,25.66,25.68,22812.0,25.66,25.68,25.66,25.68,22812.0
2020-02-07 15:35:00,25.68,25.68,25.65,25.67,10400.0,25.68,25.68,25.65,25.67,10400.0
2020-02-07 15:40:00,25.67,25.7,25.66,25.7,14976.0,25.67,25.7,25.66,25.7,14976.0
2020-02-07 15:45:00,25.7,25.73,25.7,25.71,31788.0,25.7,25.73,25.7,25.71,31788.0
2020-02-07 15:50:00,25.72,25.73,25.61,25.62,142340.0,25.72,25.73,25.61,25.62,142340.0
2020-02-07 15:55:00,25.63,25.66,25.63,25.65,109252.0,25.63,25.66,25.63,25.65,109252.0
2020-02-10 09:30:00,25.61,25.79,25.61,25.75,76508.0,25.61,25.79,25.61,25.75,76508.0
2020-02-10 09:35:00,25.74,25.8,25.7,25.8,44408.0,25.74,25.8,25.7,25.8,44408.0
2020-02-10 09:40:00,25.8,25.84,25.78,25.81,31840.0,25.8,25.84,25.78,25.81,31840.0
2020-02-10 09:45:00,25.81,25.82,25.78,25.78,40480.0,25.81,25.82,25.78,25.78,40480.0
2020-02-10 09:50:00,25.78,25.83,25.77,25.8,48864.0,25.78,25.83,25.77,25.8,48864.0
2020-02-10 09:55:00,25.81,25.83,25.79,25.8,51140.0,25.81,25.83,25.79,25.8,51140.0
2020-02-10 10:00:00,25.8,25.85,25.79,25.85,29140.0,25.8,25.85,25.79,25.85,29140.0
2020-02-10 10:05:00,25.85,25.85,25.79,25.83,54112.0,25.85,25.85,25.79,25.83,54112.0
2020-02-10 10:10:00,25.82,25.84,25.8,25.82,33432.0,25.82,25.84,25.8,25.82,33432.0
2020-02-10 10:15:00,25.82,25.87,25.81,25.86,48060.0,25.82,25.87,25.81,25.86,48060.0
2020-02-10 10:20:00,25.87,25.89,25.87,25.87,22440.0,25.87,25.89,25.87,25.87,22440.0
2020-02-10 10:25:00,25.88,25.9,25.87,25.88,36732.0,25.88,25.9,25.87,25.88,36732.0
2020-02-10 10:30:00,25.89,25.9,25.89,25.9,17740.0,25.89,25.9,25.89,25.9,17740.0
2020-02-10 10:35:00,25.89,25.93,25.89,25.92,76520.0,25.89,25.93,25.89,25.92,76520.0
2020-02-10 10:40:00,25.92,25.97,25.92,25.95,36172.0,25.92,25.97,25.92,25.95,36172.0
2020-02-10 10:45:00,25.94,25.94,25.9,25.91,32100.0,25.94,25.94,25.9,25.91,32100.0
2020-02-10 10:50:00,25.91,25.94,25.9,25.94,37540.0,25.91,25.94,25.9,25.94,37540.0
2020-02-10 10:55:00,25.95,25.95,25.92,25.92,16212.0,25.95,25.95,25.92,25.92,16212.0
2020-02-10 11:00:00,25.92,25.92,25.9,25.9,27824.0,25.92,25.92,25.9,25.9,27824.0
2020-02-10 11:05:00,25.91,25.92,25.9,25.91,41996.0,25.91,25.92,25.9,25.91,41996.0
2020-02-10 11:10:00,25.91,25.91,25.86,25.87,30244.0,25.91,25.91,25.86,25.87,30244.0
2020-02-10 11:15:00,25.87,25.91,25.86,25.91,61012.0,25.87,25.91,25.86,25.91,61012.0
2020-02-10 11:20:00,25.91,25.93,25.9,25.9,14248.0,25.91,25.93,25.9,25.9,14248.0
2020-02-10 11:25:00,25.9,25.91,25.9,25.9,19820.0,25.9,25.91,25.9,25.9,19820.0
2020-02-10 11:30:00,25.9,25.93,25.9,25.92,32392.0,25.9,25.93,25.9,25.92,32392.0
2020-02-10 11:35:00,25.92,25.92,25.88,25.88,52656.0,25.92,25.92,25.88,25.88,52656.0
2020-02-10 11:40:00,25.88,25.89,25.84,25.85,49840.0,25.88,25.89,25.84,25.85,49840.0
2020-02-10 11:45:00,25.85,25.87,25.84,25.84,50376.0,25.85,25.87,25.84,25.84,50376.0
2020-02-10 11:50:00,25.84,25.84,25.8,25.81,10728.0,25.84,25.84,25.8,25.81,10728.0
2020-02-10 11:55:00,25.8,25.81,25.79,25.81,22076.0,25.8,25.81,25.79,25.81,22076.0
2020-02-10 12:00:00,25.81,25.82,25.77,25.78,26036.0,25.81,25.82,25.77,25.78,26036.0
2020-02-10 12:05:00,25.77,25.77,25.71,25.72,35308.0,25.77,25.77,25.71,25.72,35308.0
2020-02-10 12:10:00,25.72,25.72,25.7,25.7,66880.0,25.72,25.72,25.7,25.7,66880.0
2020-02-10 12:15:00,25.7,25.71,25.68,25.68,60888.0,25.7,25.71,25.68,25.68,60888.0
2020-02-10 12:20:00,25.68,25.73,25.67,25.71,143208.0,25.68,25.73,25.67,25.71,143208.0
2020-02-10 12:25:00,25.71,25.71,25.66,25.66,29732.0,25.71,25.71,25.66,25.66,29732.0
2020-02-10 12:30:00,25.66,25.68,25.65,25.65,19972.0,25.66,25.68,25.65,25.65,19972.0
2020-02-10 12:35:00,25.66,25.68,25.65,25.68,18244.0,25.66,25.68,25.65,25.68,18244.0
2020-02-10 12:40:00,25.68,25.73,25.68,25.69,17500.0,25.68,25.73,25.68,25.69,17500.0
2020-02-10 12:45:00,25.7,25.71,25.7,25.71,15040.0,25.7,25.71,25.7,25.71,15040.0
2020-02-10 12:50:00,25.71,25.73,25.7,25.72,54552.0,25.71,25.73,25.7,25.72,54552.0
2020-02-10 12:55:00,25.73,25.74,25.73,25.73,24628.0,25.73,25.74,25.73,25.73,24628.0
2020-02-10 13:00:00,25.73,25.74,25.72,25.73,20132.0,25.73,25.74,25.72,25.73,20132.0
2020-02-10 13:05:00,25.74,25.75,25.73,25.73,20100.0,25.74,25.75,25.73,25.73,20100.0
2020-02-10 13:10:00,25.74,25.74,25.72,25.74,37700.0,25.74,25.74,25.72,25.74,37700.0
2020-02-10 13:15:00,25.74,25.75,25.73,25.73,17680.0,25.74,25.75,25.73,25.73,17680.0
2020-02-10 13:20:00,25.74,25.74,25.7,25.7,21548.0,25.74,25.74,25.7,25.7,21548.0
2020-02-10 13:25:00,25.71,25.71,25.68,25.69,22408.0,25.71,25.71,25.68,25.69,22408.0
2020-02-10 13:30:00,25.68,25.71,25.68,25.69,37980.0,25.68,25.71,25.68,25.69,37980.0
2020-02-10 13:35:00,25.7,25.7,25.66,25.66,20500.0,25.7,25.7,25.66,25.66,20500.0
2020-02-10 13:40:00,25.66,25.67,25.64,25.64,33360.0,25.66,25.67,25.64,25.64,33360.0
2020-02-10 13:45:00,25.64,25.64,25.61,25.63,32420.0,25.64,25.64,25.61,25.63,32420.0
2020-02-10 13:50:00,25.62,25.62,25.61,25.61,20000.0,25.62,25.62,25.61,25.61,20000.0
2020-02-10 13:55:00,25.61,25.65,25.6,25.63,22444.0,25.61,25.65,25.6,25.63,22444.0
2020-02-10 14:00:00,25.63,25.63,25.61,25.61,15432.0,25.63,25.63,25.61,25.61,15432.0
2020-02-10 14:05:00,25.61,25.63,25.61,25.61,21112.0,25.61,25.63,25.61,25.61,21112.0
2020-02-10 14:10:00,25.61,25.63,25.61,25.61,16300.0,25.61,25.63,25.61,25.61,16300.0
2020-02-10 14:15:00,25.61,25.63,25.61,25.61,14572.0,25.61,25.63,25.61,25.61,14572.0
2020-02-10 14:20:00,25.61,25.62,25.61,25.61,9744.0,25.61,25.62,25.61,25.61,9744.0
2020-02-10 14:25:00,25.61,25.61,25.59,25.59,23368.0,25.61,25.61,25.59,25.59,23368.0
2020-02-10 14:30:00,25.6,25.62,25.59,25.61,25760.0,25.6,25.62,25.59,25.61,25760.0
2020-02-10 14:35:00,25.61,25.63,25.61,25.62,16376.0,25.61,25.63,25.61,25.62,16376.0
2020-02-10 14:40:00,25.62,25.67,25.62,25.65,29800.0,25.62,25.67,25.62,25.65,29800.0
2020-02-10 14:45:00,25.65,25.66,25.62,25.63,51820.0,25.65,25.66,25.62,25.63,51820.0
2020-02-10 14:50:00,25.63,25.63,25.61,25.63,30316.0,25.63,25.63,25.61,25.63,30316.0
2020-02-10 14:55:00,25.63,25.63,25.62,25.63,105256.0,25.63,25.63,25.62,25.63,105256.0
2020-02-10 15:00:00,25.63,25.65,25.62,25.65,27300.0,25.63,25.65,25.62,25.65,27300.0
2020-02-10 15:05:00,25.65,25.71,25.65,25.67,29300.0,25.65,25.71,25.65,25.67,29300.0
2020-02-10 15:10:00,25.68,25.7,25.65,25.65,53312.0,25.68,25.7,25.65,25.65,53312.0
2020-02-10 15:15:00,25.66,25.67,25.64,25.64,32112.0,25.66,25.67,25.64,25.64,32112.0
2020-02-10 15:20:00,25.65,25.66,25.63,25.66,26144.0,25.65,25.66,25.63,25.66,26144.0
2020-02-10 15:25:00,25.67,25.68,25.65,25.65,53744.0,25.67,25.68,25.65,25.65,53744.0
2020-02-10 15:30:00,25.65,25.65,25.63,25.64,32588.0,25.65,25.65,25.63,25.64,32588.0
2020-02-10 15:35:00,25.64,25.66,25.63,25.64,103556.0,25.64,25.66,25.63,25.64,103556.0
2020-02-10 15:40:00,25.64,25.65,25.63,25.64,21996.0,25.64,25.65,25.63,25.64,21996.0
2020-02-10 15:45:00,25.63,25.64,25.63,25.63,86552.0,25.63,25.64,25.63,25.63,86552.0
2020-02-10 15:50:00,25.63,25.65,25.63,25.63,212392.0,25.63,25.65,25.63,25.63,212392.0
2020-02-10 15:55:00,25.63,25.64,25.62,25.63,209828.0,25.63,25.64,25.62,25.63,209828.0
2020-02-11 09:30:00,25.77,25.81,25.71,25.71,85340.0,25.77,25.81,25.71,25.71,85340.0
2020-02-11 09:35:00,25.7,25.73,25.65,25.71,34800.0,25.7,25.73,25.65,25.71,34800.0
2020-02-11 09:40:00,25.71,25.75,25.65,25.66,22944.0,25.71,25.75,25.65,25.66,22944.0
2020-02-11 09:45:00,25.67,25.68,25.64,25.66,31776.0,25.67,25.68,25.64,25.66,31776.0
2020-02-11 09:50:00,25.66,25.66,25.63,25.63,17944.0,25.66,25.66,25.63,25.63,17944.0
2020-02-11 09:55:00,25.63,25.64,25.6,25.61,25876.0,25.63,25.64,25.6,25.61,25876.0
2020-02-11 10:00:00,25.6,25.64,25.6,25.61,47272.0,25.6,25.64,25.6,25.61,47272.0
2020-02-11 10:05:00,25.62,25.62,25.59,25.6,46564.0,25.62,25.62,25.59,25.6,46564.0
2020-02-11 10:10:00,25.59,25.61,25.58,25.59,46440.0,25.59,25.61,25.58,25.59,46440.0
2020-02-11 10:15:00,25.6,25.61,25.55,25.57,42564.0,25.6,25.61,25.55,25.57,42564.0
2020-02-11 10:20:00,25.57,25.58,25.55,25.57,19180.0,25.57,25.58,25.55,25.57,19180.0
2020-02-11 10:25:00,25.57,25.61,25.56,25.6,12216.0,25.57,25.61,25.56,25.6,12216.0
2020-02-11 10:30:00,25.59,25.61,25.55,25.55,27372.0,25.59,25.61,25.55,25.55,27372.0
2020-02-11 10:35:00,25.55,25.59,25.54,25.58,25152.0,25.55,25.59,25.54,25.58,25152.0
2020-02-11 10:40:00,25.59,25.64,25.59,25.61,17892.0,25.59,25.64,25.59,25.61,17892.0
2020-02-11 10:45:00,25.61,25.63,25.6,25.61,21192.0,25.61,25.63,25.6,25.61,21192.0
2020-02-11 10:50:00,25.61,25.62,25.59,25.59,20192.0,25.61,25.62,25.59,25.59,20192.0
2020-02-11 10:55:00,25.59,25.6,25.58,25.58,17628.0,25.59,25.6,25.58,25.58,17628.0
2020-02-11 11:00:00,25.59,25.6,25.57,25.57,16932.0,25.59,25.6,25.57,25.57,16932.0
2020-02-11 11:05:00,25.57,25.62,25.57,25.61,16400.0,25.57,25.62,25.57,25.61,16400.0
2020-02-11 11:10:00,25.62,25.64,25.62,25.62,34896.0,25.62,25.64,25.62,25.62,34896.0
2020-02-11 11:15:00,25.64,25.64,25.62,25.63,36484.0,25.64,25.64,25.62,25.63,36484.0
2020-02-11 11:20:00,25.63,25.63,25.61,25.61,18280.0,25.63,25.63,25.61,25.61,18280.0
2020-02-11 11:25:00,25.62,25.62,25.6,25.6,21380.0,25.62,25.62,25.6,25.6,21380.0
2020-02-11 11:30:00,25.6,25.6,25.56,25.58,11532.0,25.6,25.6,25.56,25.58,11532.0
2020-02-11 11:35:00,25.58,25.58,25.51,25.52,25420.0,25.58,25.58,25.51,25.52,25420.0
2020-02-11 11:40:00,25.52,25.55,25.51,25.53,23376.0,25.52,25.55,25.51,25.53,23376.0
2020-02-11 11:45:00,25.53,25.55,25.51,25.54,28124.0,25.53,25.55,25.51,25.54,28124.0
2020-02-11 11:50:00,25.54,25.55,25.53,25.54,29568.0,25.54,25.55,25.53,25.54,29568.0
2020-02-11 11:55:00,25.55,25.55,25.53,25.54,14100.0,25.55,25.55,25.53,25.54,14100.0
2020-02-11 12:00:00,25.53,25.56,25.53,25.54,34380.0,25.53,25.56,25.53,25.54,34380.0
2020-02-11 12:05:00,25.54,25.55,25.53,25.54,16400.0,25.54,25.55,25.53,25.54,16400.0
2020-02-11 12:10:00,25.55,25.55,25.52,25.53,23156.0,25.55,25.55,25.52,25.53,23156.0
2020-02-11 12:15:00,25.53,25.57,25.53,25.57,16456.0,25.53,25.57,25.53,25.57,16456.0
2020-02-11 12:20:00,25.55,25.56,25.54,25.54,13692.0,25.55,25.56,25.54,25.54,13692.0
2020-02-11 12:25:00,25.55,25.56,25.54,25.56,11600.0,25.55,25.56,25.54,25.56,11600.0
2020-02-11 12:30:00,25.56,25.57,25.55,25.56,23512.0,25.56,25.57,25.55,25.56,23512.0
2020-02-11 12:35:00,25.56,25.57,25.55,25.56,47216.0,25.56,25.57,25.55,25.56,47216.0
2020-02-11 12:40:00,25.57,25.59,25.56,25.58,27480.0,25.57,25.59,25.56,25.58,27480.0
2020-02-11 12:45:00,25.58,25.59,25.58,25.59,8000.0,25.58,25.59,25.58,25.59,8000.0
2020-02-11 12:50:00,25.59,25.59,25.58,25.58,22036.0,25.59,25.59,25.58,25.58,22036.0
2020-02-11 12:55:00,25.58,25.58,25.57,25.58,27804.0,25.58,25.58,25.57,25.58,27804.0
2020-02-11 13:00:00,25.58,25.6,25.58,25.6,13128.0,25.58,25.6,25.58,25.6,13128.0
2020-02-11 13:05:00,25.6,25.63,25.59,25.62,16108.0,25.6,25.63,25.59,25.62,16108.0
2020-02-11 13:10:00,25.62,25.63,25.61,25.61,12020.0,25.62,25.63,25.61,25.61,12020.0
2020-02-11 13:15:00,25.61,25.62,25.61,25.61,8400.0,25.61,25.62,25.61,25.61,8400.0
2020-02-11 13:20:00,25.61,25.61,25.59,25.59,17200.0,25.61,25.61,25.59,25.59,17200.0
2020-02-11 13:25:00,25.59,25.63,25.59,25.62,13000.0,25.59,25.63,25.59,25.62,13000.0
2020-02-11 13:30:00,25.63,25.63,25.61,25.61,8032.0,25.63,25.63,25.61,25.61,8032.0
2020-02-11 13:35:00,25.62,25.62,25.58,25.58,26132.0,25.62,25.62,25.58,25.58,26132.0
2020-02-11 13:40:00,25.59,25.6,25.58,25.58,14956.0,25.59,25.6,25.58,25.58,14956.0
2020-02-11 13:45:00,25.58,25.6,25.58,25.59,12344.0,25.58,25.6,25.58,25.59,12344.0
2020-02-11 13:50:00,25.59,25.6,25.56,25.57,10668.0,25.59,25.6,25.56,25.57,10668.0
2020-02-11 13:55:00,25.57,25.59,25.57,25.58,17880.0,25.57,25.59,25.57,25.58,17880.0
2020-02-11 14:00:00,25.59,25.59,25.55,25.56,12548.0,25.59,25.59,25.55,25.56,12548.0
2020-02-11 14:05:00,25.56,25.56,25.54,25.55,5608.0,25.56,25.56,25.54,25.55,5608.0
2020-02-11 14:10:00,25.56,25.56,25.52,25.52,21328.0,25.56,25.56,25.52,25.52,21328.0
2020-02-11 14:15:00,25.53,25.53,25.51,25.52,12900.0,25.53,25.53,25.51,25.52,12900.0
2020-02-11 14:20:00,25.51,25.52,25.48,25.5,33000.0,25.51,25.52,25.48,25.5,33000.0
2020-02-11 14:25:00,25.5,25.53,25.5,25.52,25860.0,25.5,25.53,25.5,25.52,25860.0
2020-02-11 14:30:00,25.53,25.55,25.52,25.55,22168.0,25.53,25.55,25.52,25.55,22168.0
2020-02-11 14:35:00,25.55,25.57,25.54,25.57,16832.0,25.55,25.57,25.54,25.57,16832.0
2020-02-11 14:40:00,25.57,25.59,25.56,25.58,20404.0,25.57,25.59,25.56,25.58,20404.0
2020-02-11 14:45:00,25.58,25.6,25.57,25.59,21452.0,25.58,25.6,25.57,25.59,21452.0
2020-02-11 14:50:00,25.59,25.61,25.59,25.6,22172.0,25.59,25.61,25.59,25.6,22172.0
2020-02-11 14:55:00,25.6,25.62,25.6,25.61,30956.0,25.6,25.62,25.6,25.61,30956.0
2020-02-11 15:00:00,25.6,25.61,25.58,25.58,35232.0,25.6,25.61,25.58,25.58,35232.0
2020-02-11 15:05:00,25.58,25.58,25.52,25.52,29916.0,25.58,25.58,25.52,25.52,29916.0
2020-02-11 15:10:00,25.52,25.53,25.52,25.52,12400.0,25.52,25.53,25.52,25.52,12400.0
2020-02-11 15:15:00,25.52,25.54,25.5,25.5,30028.0,25.52,25.54,25.5,25.5,30028.0
2020-02-11 15:20:00,25.51,25.53,25.5,25.53,35040.0,25.51,25.53,25.5,25.53,35040.0
2020-02-11 15:25:00,25.53,25.53,25.51,25.52,38016.0,25.53,25.53,25.51,25.52,38016.0
2020-02-11 15:30:00,25.53,25.53,25.5,25.53,60684.0,25.53,25.53,25.5,25.53,60684.0
2020-02-11 15:35:00,25.53,25.55,25.53,25.54,26492.0,25.53,25.55,25.53,25.54,26492.0
2020-02-11 15:40:00,25.54,25.58,25.53,25.57,50984.0,25.54,25.58,25.53,25.57,50984.0
2020-02-11 15:45:00,25.57,25.57,25.56,25.56,43108.0,25.57,25.57,25.56,25.56,43108.0
2020-02-11 15:50:00,25.56,25.59,25.56,25.59,126220.0,25.56,25.59,25.56,25.59,126220.0
2020-02-11 15:55:00,25.59,25.59,25.54,25.58,153284.0,25.59,25.59,25.54,25.58,153284.0
2020-02-12 09:30:00,25.64,25.79,25.61,25.73,116148.0,25.64,25.79,25.61,25.73,116148.0
2020-02-12 09:35:00,25.74,25.75,25.55,25.59,112680.0,25.74,25.75,25.55,25.59,112680.0
2020-02-12 09:40:00,25.58,25.65,25.54,25.54,68760.0,25.58,25.65,25.54,25.54,68760.0
2020-02-12 09:45:00,25.54,25.56,25.4,25.4,57168.0,25.54,25.56,25.4,25.4,57168.0
2020-02-12 09:50:00,25.43,25.44,25.34,25.43,54172.0,25.43,25.44,25.34,25.43,54172.0
2020-02-12 09:55:00,25.41,25.41,25.32,25.37,71536.0,25.41,25.41,25.32,25.37,71536.0
2020-02-12 10:00:00,25.37,25.41,25.28,25.3,36800.0,25.37,25.41,25.28,25.3,36800.0
2020-02-12 10:05:00,25.3,25.31,25.25,25.25,45404.0,25.3,25.31,25.25,25.25,45404.0
2020-02-12 10:10:00,25.24,25.32,25.2,25.31,60780.0,25.24,25.32,25.2,25.31,60780.0
2020-02-12 10:15:00,25.33,25.35,25.27,25.31,40504.0,25.33,25.35,25.27,25.31,40504.0
2020-02-12 10:20:00,25.31,25.42,25.3,25.42,26604.0,25.31,25.42,25.3,25.42,26604.0
2020-02-12 10:25:00,25.42,25.5,25.41,25.48,35540.0,25.42,25.5,25.41,25.48,35540.0
2020-02-12 10:30:00,25.48,25.53,25.47,25.51,47832.0,25.48,25.53,25.47,25.51,47832.0
2020-02-12 10:35:00,25.52,25.57,25.52,25.55,24324.0,25.52,25.57,25.52,25.55,24324.0
2020-02-12 10:40:00,25.56,25.56,25.51,25.54,16708.0,25.56,25.56,25.51,25.54,16708.0
2020-02-12 10:45:00,25.56,25.56,25.54,25.56,21300.0,25.56,25.56,25.54,25.56,21300.0
2020-02-12 10:50:00,25.55,25.56,25.54,25.56,17380.0,25.55,25.56,25.54,25.56,17380.0
2020-02-12 10:55:00,25.55,25.6,25.55,25.6,96748.0,25.55,25.6,25.55,25.6,96748.0
2020-02-12 11:00:00,25.61,25.65,25.6,25.6,77348.0,25.61,25.65,25.6,25.6,77348.0
2020-02-12 11:05:00,25.59,25.63,25.59,25.63,22096.0,25.59,25.63,25.59,25.63,22096.0
2020-02-12 11:10:00,25.63,25.66,25.62,25.63,34000.0,25.63,25.66,25.62,25.63,34000.0
2020-02-12 11:15:00,25.64,25.64,25.61,25.63,13200.0,25.64,25.64,25.61,25.63,13200.0
2020-02-12 11:20:00,25.64,25.68,25.63,25.68,27956.0,25.64,25.68,25.63,25.68,27956.0
2020-02-12 11:25:00,25.68,25.73,25.68,25.71,28516.0,25.68,25.73,25.68,25.71,28516.0
2020-02-12 11:30:00,25.72,25.73,25.67,25.7,57456.0,25.72,25.73,25.67,25.7,57456.0
2020-02-12 11:35:00,25.7,25.74,25.69,25.74,11564.0,25.7,25.74,25.69,25.74,11564.0
2020-02-12 11:40:00,25.72,25.73,25.71,25.72,10120.0,25.72,25.73,25.71,25.72,10120.0
2020-02-12 11:45:00,25.72,25.74,25.71,25.72,15048.0,25.72,25.74,25.71,25.72,15048.0
2020-02-12 11:50:00,25.72,25.73,25.71,25.73,10800.0,25.72,25.73,25.71,25.73,10800.0
2020-02-12 11:55:00,25.71,25.72,25.66,25.68,8876.0,25.71,25.72,25.66,25.68,8876.0
2020-02-12 12:00:00,25.68,25.71,25.67,25.71,13756.0,25.68,25.71,25.67,25.71,13756.0
2020-02-12 12:05:00,25.72,25.73,25.71,25.71,32200.0,25.72,25.73,25.71,25.71,32200.0
2020-02-12 12:10:00,25.71,25.73,25.71,25.72,16656.0,25.71,25.73,25.71,25.72,16656.0
2020-02-12 12:15:00,25.73,25.73,25.71,25.73,16140.0,25.73,25.73,25.71,25.73,16140.0
2020-02-12 12:20:00,25.72,25.73,25.72,25.72,22340.0,25.72,25.73,25.72,25.72,22340.0
2020-02-12 12:25:00,25.73,25.74,25.73,25.73,21412.0,25.73,25.74,25.73,25.73,21412.0
2020-02-12 12:30:00,25.73,25.74,25.72,25.72,40592.0,25.73,25.74,25.72,25.72,40592.0
2020-02-12 12:35:00,25.72,25.73,25.71,25.72,19012.0,25.72,25.73,25.71,25.72,19012.0
2020-02-12 12:40:00,25.72,25.73,25.71,25.73,16140.0,25.72,25.73,25.71,25.73,16140.0
2020-02-12 12:45:00,25.73,25.74,25.71,25.73,11800.0,25.73,25.74,25.71,25.73,11800.0
2020-02-12 12:50:00,25.73,25.73,25.72,25.73,9840.0,25.73,25.73,25.72,25.73,9840.0
2020-02-12 12:55:00,25.73,25.74,25.72,25.72,27500.0,25.73,25.74,25.72,25.72,27500.0
2020-02-12 13:00:00,25.72,25.73,25.66,25.67,77212.0,25.72,25.73,25.66,25.67,77212.0
2020-02-12 13:05:00,25.67,25.67,25.59,25.59,63688.0,25.67,25.67,25.59,25.59,63688.0
2020-02-12 13:10:00,25.59,25.6,25.58,25.59,56496.0,25.59,25.6,25.58,25.59,56496.0
2020-02-12 13:15:00,25.59,25.62,25.58,25.61,20100.0,25.59,25.62,25.58,25.61,20100.0
2020-02-12 13:20:00,25.6,25.62,25.6,25.62,6456.0,25.6,25.62,25.6,25.62,6456.0
2020-02-12 13:25:00,25.61,25.64,25.61,25.64,10400.0,25.61,25.64,25.61,25.64,10400.0
2020-02-12 13:30:00,25.64,25.66,25.64,25.66,17504.0,25.64,25.66,25.64,25.66,17504.0
2020-02-12 13:35:00,25.66,25.67,25.64,25.67,8912.0,25.66,25.67,25.64,25.67,8912.0
2020-02-12 13:40:00,25.66,25.67,25.64,25.64,16504.0,25.66,25.67,25.64,25.64,16504.0
2020-02-12 13:45:00,25.64,25.66,25.63,25.65,11144.0,25.64,25.66,25.63,25.65,11144.0
2020-02-12 13:50:00,25.64,25.64,25.63,25.64,4900.0,25.64,25.64,25.63,25.64,4900.0
2020-02-12 13:55:00,25.64,25.64,25.62,25.63,10000.0,25.64,25.64,25.62,25.63,10000.0
2020-02-12 14:00:00,25.63,25.66,25.63,25.65,12520.0,25.63,25.66,25.63,25.65,12520.0
2020-02-12 14:05:00,25.65,25.67,25.65,25.66,7504.0,25.65,25.67,25.65,25.66,7504.0
2020-02-12 14:10:00,25.66,25.68,25.66,25.67,8436.0,25.66,25.68,25.66,25.67,8436.0
2020-02-12 14:15:00,25.67,25.7,25.67,25.67,20440.0,25.67,25.7,25.67,25.67,20440.0
2020-02-12 14:20:00,25.68,25.68,25.66,25.68,7668.0,25.68,25.68,25.66,25.68,7668.0
2020-02-12 14:25:00,25.68,25.69,25.68,25.68,10080.0,25.68,25.69,25.68,25.68,10080.0
2020-02-12 14:30:00,25.68,25.68,25.64,25.65,24092.0,25.68,25.68,25.64,25.65,24092.0
2020-02-12 14:35:00,25.65,25.66,25.65,25.65,14712.0,25.65,25.66,25.65,25.65,14712.0
2020-02-12 14:40:00,25.66,25.67,25.65,25.67,13600.0,25.66,25.67,25.65,25.67,13600.0
2020-02-12 14:45:00,25.67,25.7,25.66,25.7,22532.0,25.67,25.7,25.66,25.7,22532.0
2020-02-12 14:50:00,25.7,25.71,25.69,25.69,14452.0,25.7,25.71,25.69,25.69,14452.0
2020-02-12 14:55:00,25.69,25.69,25.65,25.67,21464.0,25.69,25.69,25.65,25.67,21464.0
2020-02-12 15:00:00,25.67,25.7,25.67,25.69,14028.0,25.67,25.7,25.67,25.69,14028.0
2020-02-12 15:05:00,25.69,25.7,25.67,25.67,26092.0,25.69,25.7,25.67,25.67,26092.0
2020-02-12 15:10:00,25.67,25.67,25.64,25.65,15568.0,25.67,25.67,25.64,25.65,15568.0
2020-02-12 15:15:00,25.65,25.65,25.63,25.63,14692.0,25.65,25.65,25.63,25.63,14692.0
2020-02-12 15:20:00,25.64,25.64,25.61,25.61,23068.0,25.64,25.64,25.61,25.61,23068.0
2020-02-12 15:25:00,25.61,25.62,25.61,25.61,17868.0,25.61,25.62,25.61,25.61,17868.0
2020-02-12 15:30:00,25.63,25.64,25.61,25.61,27820.0,25.63,25.64,25.61,25.61,27820.0
2020-02-12 15:35:00,25.61,25.64,25.61,25.62,24800.0,25.61,25.64,25.61,25.62,24800.0
2020-02-12 15:40:00,25.63,25.63,25.6,25.63,32848.0,25.63,25.63,25.6,25.63,32848.0
2020-02-12 15:45:00,25.62,25.64,25.61,25.62,35656.0,25.62,25.64,25.61,25.62,35656.0
2020-02-12 15:50:00,25.63,25.63,25.59,25.61,160508.0,25.63,25.63,25.59,25.61,160508.0
2020-02-12 15:55:00,25.61,25.63,25.58,25.62,205604.0,25.61,25.63,25.58,25.62,205604.0
2020-02-13 09:30:00,25.6,25.82,25.58,25.78,83008.0,25.6,25.82,25.58,25.78,83008.0
2020-02-13 09:35:00,25.77,25.8,25.66,25.7,23180.0,25.77,25.8,25.66,25.7,23180.0
2020-02-13 09:40:00,25.71,25.73,25.66,25.66,15964.0,25.71,25.73,25.66,25.66,15964.0
2020-02-13 09:45:00,25.66,25.71,25.64,25.68,60820.0,25.66,25.71,25.64,25.68,60820.0
2020-02-13 09:50:00,25.69,25.74,25.68,25.74,15120.0,25.69,25.74,25.68,25.74,15120.0
2020-02-13 09:55:00,25.73,25.77,25.71,25.71,22408.0,25.73,25.77,25.71,25.71,22408.0
2020-02-13 10:00:00,25.69,25.72,25.64,25.69,27124.0,25.69,25.72,25.64,25.69,27124.0
2020-02-13 10:05:00,25.7,25.77,25.7,25.74,23268.0,25.7,25.77,25.7,25.74,23268.0
2020-02-13 10:10:00,25.74,25.76,25.72,25.74,53920.0,25.74,25.76,25.72,25.74,53920.0
2020-02-13 10:15:00,25.74,25.75,25.66,25.67,50608.0,25.74,25.75,25.66,25.67,50608.0
2020-02-13 10:20:00,25.67,25.71,25.65,25.71,11196.0,25.67,25.71,25.65,25.71,11196.0
2020-02-13 10:25:00,25.73,25.78,25.73,25.78,17584.0,25.73,25.78,25.73,25.78,17584.0
2020-02-13 10:30:00,25.78,25.78,25.74,25.75,16388.0,25.78,25.78,25.74,25.75,16388.0
2020-02-13 10:35:00,25.76,25.76,25.73,25.75,3092.0,25.76,25.76,25.73,25.75,3092.0
2020-02-13 10:40:00,25.75,25.8,25.75,25.79,8224.0,25.75,25.8,25.75,25.79,8224.0
2020-02-13 10:45:00,25.79,25.81,25.77,25.79,35412.0,25.79,25.81,25.77,25.79,35412.0
2020-02-13 10:50:00,25.78,25.78,25.75,25.77,27068.0,25.78,25.78,25.75,25.77,27068.0
2020-02-13 10:55:00,25.78,25.81,25.77,25.79,22900.0,25.78,25.81,25.77,25.79,22900.0
2020-02-13 11:00:00,25.79,25.83,25.79,25.83,11660.0,25.79,25.83,25.79,25.83,11660.0
2020-02-13 11:05:00,25.83,25.84,25.79,25.79,22360.0,25.83,25.84,25.79,25.79,22360.0
2020-02-13 11:10:00,25.8,25.83,25.8,25.81,8336.0,25.8,25.83,25.8,25.81,8336.0
2020-02-13 11:15:00,25.81,25.81,25.77,25.79,11200.0,25.81,25.81,25.77,25.79,11200.0
2020-02-13 11:20:00,25.79,25.8,25.78,25.8,22684.0,25.79,25.8,25.78,25.8,22684.0
2020-02-13 11:25:00,25.8,25.81,25.78,25.78,16800.0,25.8,25.81,25.78,25.78,16800.0
2020-02-13 11:30:00,25.77,25.81,25.77,25.8,15784.0,25.77,25.81,25.77,25.8,15784.0
2020-02-13 11:35:00,25.8,25.81,25.78,25.8,45092.0,25.8,25.81,25.78,25.8,45092.0
2020-02-13 11:40:00,25.8,25.82,25.79,25.82,35312.0,25.8,25.82,25.79,25.82,35312.0
2020-02-13 11:45:00,25.82,25.83,25.79,25.79,17796.0,25.82,25.83,25.79,25.79,17796.0
2020-02-13 11:50:00,25.8,25.82,25.8,25.81,7600.0,25.8,25.82,25.8,25.81,7600.0
2020-02-13 11:55:00,25.8,25.83,25.8,25.82,12316.0,25.8,25.83,25.8,25.82,12316.0
2020-02-13 12:00:00,25.81,25.83,25.81,25.83,3200.0,25.81,25.83,25.81,25.83,3200.0
2020-02-13 12:05:00,25.83,25.84,25.83,25.83,9440.0,25.83,25.84,25.83,25.83,9440.0
2020-02-13 12:10:00,25.84,25.84,25.83,25.84,14372.0,25.84,25.84,25.83,25.84,14372.0
2020-02-13 12:15:00,25.85,25.86,25.84,25.85,31212.0,25.85,25.86,25.84,25.85,31212.0
2020-02-13 12:20:00,25.84,25.86,25.84,25.85,19536.0,25.84,25.86,25.84,25.85,19536.0
2020-02-13 12:25:00,25.86,25.91,25.85,25.91,21880.0,25.86,25.91,25.85,25.91,21880.0
2020-02-13 12:30:00,25.91,25.91,25.89,25.91,21748.0,25.91,25.91,25.89,25.91,21748.0
2020-02-13 12:35:00,25.9,25.91,25.9,25.9,16852.0,25.9,25.91,25.9,25.9,16852.0
2020-02-13 12:40:00,25.9,25.91,25.86,25.86,20992.0,25.9,25.91,25.86,25.86,20992.0
2020-02-13 12:45:00,25.85,25.87,25.85,25.86,11648.0,25.85,25.87,25.85,25.86,11648.0
2020-02-13 12:50:00,25.86,25.86,25.84,25.84,17692.0,25.86,25.86,25.84,25.84,17692.0
2020-02-13 12:55:00,25.85,25.85,25.8,25.81,17688.0,25.85,25.85,25.8,25.81,17688.0
2020-02-13 13:00:00,25.8,25.81,25.79,25.79,12796.0,25.8,25.81,25.79,25.79,12796.0
2020-02-13 13:05:00,25.78,25.81,25.78,25.8,26056.0,25.78,25.81,25.78,25.8,26056.0
2020-02-13 13:10:00,25.8,25.81,25.79,25.79,11724.0,25.8,25.81,25.79,25.79,11724.0
2020-02-13 13:15:00,25.79,25.8,25.79,25.79,6804.0,25.79,25.8,25.79,25.79,6804.0
2020-02-13 13:20:00,25.8,25.83,25.8,25.83,28076.0,25.8,25.83,25.8,25.83,28076.0
2020-02-13 13:25:00,25.83,25.86,25.83,25.86,12300.0,25.83,25.86,25.83,25.86,12300.0
2020-02-13 13:30:00,25.87,25.88,25.86,25.88,13628.0,25.87,25.88,25.86,25.88,13628.0
2020-02-13 13:35:00,25.87,25.91,25.87,25.9,13664.0,25.87,25.91,25.87,25.9,13664.0
2020-02-13 13:40:00,25.9,25.91,25.9,25.91,22800.0,25.9,25.91,25.9,25.91,22800.0
2020-02-13 13:45:00,25.91,25.96,25.91,25.95,29412.0,25.91,25.96,25.91,25.95,29412.0
2020-02-13 13:50:00,25.97,25.97,25.94,25.94,24064.0,25.97,25.97,25.94,25.94,24064.0
2020-02-13 13:55:00,25.95,25.99,25.95,25.96,83616.0,25.95,25.99,25.95,25.96,83616.0
2020-02-13 14:00:00,25.96,25.98,25.93,25.95,32644.0,25.96,25.98,25.93,25.95,32644.0
2020-02-13 14:05:00,25.95,25.96,25.94,25.94,10548.0,25.95,25.96,25.94,25.94,10548.0
2020-02-13 14:10:00,25.95,25.95,25.92,25.95,29148.0,25.95,25.95,25.92,25.95,29148.0
2020-02-13 14:15:00,25.95,25.97,25.94,25.97,13420.0,25.95,25.97,25.94,25.97,13420.0
2020-02-13 14:20:00,25.97,25.98,25.96,25.97,11708.0,25.97,25.98,25.96,25.97,11708.0
2020-02-13 14:25:00,25.96,25.97,25.95,25.96,15076.0,25.96,25.97,25.95,25.96,15076.0
2020-02-13 14:30:00,25.96,25.96,25.94,25.95,14472.0,25.96,25.96,25.94,25.95,14472.0
2020-02-13 14:35:00,25.95,25.96,25.92,25.92,14828.0,25.95,25.96,25.92,25.92,14828.0
2020-02-13 14:40:00,25.91,25.94,25.91,25.91,24496.0,25.91,25.94,25.91,25.91,24496.0
2020-02-13 14:45:00,25.89,25.9,25.88,25.89,16996.0,25.89,25.9,25.88,25.89,16996.0
2020-02-13 14:50:00,25.9,25.92,25.9,25.92,14892.0,25.9,25.92,25.9,25.92,14892.0
2020-02-13 14:55:00,25.93,25.93,25.89,25.89,16748.0,25.93,25.93,25.89,25.89,16748.0
2020-02-13 15:00:00,25.89,25.9,25.86,25.86,23412.0,25.89,25.9,25.86,25.86,23412.0
2020-02-13 15:05:00,25.87,25.88,25.86,25.87,9008.0,25.87,25.88,25.86,25.87,9008.0
2020-02-13 15:10:00,25.87,25.88,25.82,25.82,13696.0,25.87,25.88,25.82,25.82,13696.0
2020-02-13 15:15:00,25.82,25.83,25.81,25.81,7312.0,25.82,25.83,25.81,25.81,7312.0
2020-02-13 15:20:00,25.82,25.84,25.81,25.82,19580.0,25.82,25.84,25.81,25.82,19580.0
2020-02-13 15:25:00,25.83,25.85,25.83,25.84,21628.0,25.83,25.85,25.83,25.84,21628.0
2020-02-13 15:30:00,25.84,25.84,25.81,25.82,30724.0,25.84,25.84,25.81,25.82,30724.0
2020-02-13 15:35:00,25.83,25.83,25.81,25.81,20960.0,25.83,25.83,25.81,25.81,20960.0
2020-02-13 15:40:00,25.81,25.81,25.79,25.79,31300.0,25.81,25.81,25.79,25.79,31300.0
2020-02-13 15:45:00,25.79,25.81,25.78,25.8,43428.0,25.79,25.81,25.78,25.8,43428.0
2020-02-13 15:50:00,25.8,25.84,25.8,25.84,93304.0,25.8,25.84,25.8,25.84,93304.0
2020-02-13 15:55:00,25.83,25.84,25.81,25.84,98944.0,25.83,25.84,25.81,25.84,98944.0
2020-02-14 09:30:00,25.81,25.95,25.79,25.93,144016.0,25.81,25.95,25.79,25.93,144016.0
2020-02-14 09:35:00,25.94,25.95,25.79,25.82,76396.0,25.94,25.95,25.79,25.82,76396.0
2020-02-14 09:40:00,25.79,25.79,25.73,25.73,202160.0,25.79,25.79,25.73,25.73,202160.0
2020-02-14 09:45:00,25.75,25.79,25.69,25.71,145888.0,25.75,25.79,25.69,25.71,145888.0
2020-02-14 09:50:00,25.71,25.8,25.71,25.77,272800.0,25.71,25.8,25.71,25.77,272800.0
2020-02-14 09:55:00,25.76,25.79,25.72,25.72,92456.0,25.76,25.79,25.72,25.72,92456.0
2020-02-14 10:00:00,25.73,25.76,25.72,25.75,32960.0,25.73,25.76,25.72,25.75,32960.0
2020-02-14 10:05:00,25.74,25.76,25.71,25.72,28056.0,25.74,25.76,25.71,25.72,28056.0
2020-02-14 10:10:00,25.72,25.75,25.71,25.71,80596.0,25.72,25.75,25.71,25.71,80596.0
2020-02-14 10:15:00,25.7,25.74,25.67,25.72,99644.0,25.7,25.74,25.67,25.72,99644.0
2020-02-14 10:20:00,25.72,25.76,25.68,25.72,51216.0,25.72,25.76,25.68,25.72,51216.0
2020-02-14 10:25:00,25.72,25.75,25.71,25.74,19208.0,25.72,25.75,25.71,25.74,19208.0
2020-02-14 10:30:00,25.74,25.76,25.73,25.75,72732.0,25.74,25.76,25.73,25.75,72732.0
2020-02-14 10:35:00,25.75,25.75,25.74,25.75,65440.0,25.75,25.75,25.74,25.75,65440.0
2020-02-14 10:40:00,25.75,25.82,25.74,25.77,164924.0,25.75,25.82,25.74,25.77,164924.0
2020-02-14 10:45:00,25.77,25.83,25.76,25.8,83204.0,25.77,25.83,25.76,25.8,83204.0
2020-02-14 10:50:00,25.8,25.82,25.79,25.81,225548.0,25.8,25.82,25.79,25.81,225548.0
2020-02-14 10:55:00,25.84,25.86,25.81,25.86,31552.0,25.84,25.86,25.81,25.86,31552.0
2020-02-14 11:00:00,25.86,25.92,25.85,25.88,34480.0,25.86,25.92,25.85,25.88,34480.0
2020-02-14 11:05:00,25.88,25.89,25.87,25.88,73540.0,25.88,25.89,25.87,25.88,73540.0
2020-02-14 11:10:00,25.88,25.89,25.86,25.88,33232.0,25.88,25.89,25.86,25.88,33232.0
2020-02-14 11:15:00,25.89,25.89,25.86,25.86,29276.0,25.89,25.89,25.86,25.86,29276.0
2020-02-14 11:20:00,25.88,25.88,25.86,25.88,22348.0,25.88,25.88,25.86,25.88,22348.0
2020-02-14 11:25:00,25.88,25.88,25.84,25.87,30800.0,25.88,25.88,25.84,25.87,30800.0
2020-02-14 11:30:00,25.88,25.89,25.86,25.87,8344.0,25.88,25.89,25.86,25.87,8344.0
2020-02-14 11:35:00,25.86,25.89,25.86,25.88,14008.0,25.86,25.89,25.86,25.88,14008.0
2020-02-14 11:40:00,25.88,25.89,25.87,25.88,4760.0,25.88,25.89,25.87,25.88,4760.0
2020-02-14 11:45:00,25.89,25.89,25.88,25.88,27200.0,25.89,25.89,25.88,25.88,27200.0
2020-02-14 11:50:00,25.88,25.89,25.86,25.86,11256.0,25.88,25.89,25.86,25.86,11256.0
2020-02-14 11:55:00,25.86,25.9,25.86,25.9,161164.0,25.86,25.9,25.86,25.9,161164.0
2020-02-14 12:00:00,25.9,25.92,25.9,25.9,21132.0,25.9,25.92,25.9,25.9,21132.0
2020-02-14 12:05:00,25.91,25.91,25.88,25.88,9200.0,25.91,25.91,25.88,25.88,9200.0
2020-02-14 12:10:00,25.88,25.89,25.86,25.87,19900.0,25.88,25.89,25.86,25.87,19900.0
2020-02-14 12:15:00,25.87,25.89,25.87,25.87,12092.0,25.87,25.89,25.87,25.87,12092.0
2020-02-14 12:20:00,25.88,25.89,25.88,25.88,7484.0,25.88,25.89,25.88,25.88,7484.0
2020-02-14 12:25:00,25.88,25.89,25.86,25.89,10900.0,25.88,25.89,25.86,25.89,10900.0
2020-02-14 12:30:00,25.89,25.89,25.88,25.89,14036.0,25.89,25.89,25.88,25.89,14036.0
2020-02-14 12:35:00,25.9,25.91,25.9,25.91,20472.0,25.9,25.91,25.9,25.91,20472.0
2020-02-14 12:40:00,25.91,25.91,25.89,25.89,14336.0,25.91,25.91,25.89,25.89,14336.0
2020-02-14 12:45:00,25.88,25.9,25.87,25.88,26472.0,25.88,25.9,25.87,25.88,26472.0
2020-02-14 12:50:00,25.88,25.88,25.84,25.85,18032.0,25.88,25.88,25.84,25.85,18032.0
2020-02-14 12:55:00,25.84,25.87,25.84,25.86,7380.0,25.84,25.87,25.84,25.86,7380.0
2020-02-14 13:00:00,25.86,25.9,25.85,25.88,10908.0,25.86,25.9,25.85,25.88,10908.0
2020-02-14 13:05:00,25.89,25.89,25.83,25.84,23528.0,25.89,25.89,25.83,25.84,23528.0
2020-02-14 13:10:00,25.84,25.86,25.84,25.85,8820.0,25.84,25.86,25.84,25.85,8820.0
2020-02-14 13:15:00,25.86,25.86,25.85,25.85,13200.0,25.86,25.86,25.85,25.85,13200.0
2020-02-14 13:20:00,25.85,25.86,25.84,25.86,7768.0,25.85,25.86,25.84,25.86,7768.0
2020-02-14 13:25:00,25.85,25.86,25.85,25.85,7912.0,25.85,25.86,25.85,25.85,7912.0
2020-02-14 13:30:00,25.86,25.86,25.85,25.86,10300.0,25.86,25.86,25.85,25.86,10300.0
2020-02-14 13:35:00,25.87,25.91,25.87,25.89,25472.0,25.87,25.91,25.87,25.89,25472.0
2020-02-14 13:40:00,25.9,25.91,25.88,25.9,24348.0,25.9,25.91,25.88,25.9,24348.0
2020-02-14 13:45:00,25.9,25.9,25.88,25.89,15560.0,25.9,25.9,25.88,25.89,15560.0
2020-02-14 13:50:00,25.89,25.9,25.88,25.89,10060.0,25.89,25.9,25.88,25.89,10060.0
2020-02-14 13:55:00,25.9,25.9,25.88,25.88,11660.0,25.9,25.9,25.88,25.88,11660.0
2020-02-14 14:00:00,25.88,25.91,25.88,25.89,100380.0,25.88,25.91,25.88,25.89,100380.0
2020-02-14 14:05:00,25.9,25.91,25.89,25.89,76776.0,25.9,25.91,25.89,25.89,76776.0
2020-02-14 14:10:00,25.89,25.89,25.87,25.87,15368.0,25.89,25.89,25.87,25.87,15368.0
2020-02-14 14:15:00,25.87,25.87,25.84,25.84,31604.0,25.87,25.87,25.84,25.84,31604.0
2020-02-14 14:20:00,25.85,25.85,25.82,25.83,47648.0,25.85,25.85,25.82,25.83,47648.0
2020-02-14 14:25:00,25.83,25.88,25.82,25.85,24732.0,25.83,25.88,25.82,25.85,24732.0
2020-02-14 14:30:00,25.85,25.86,25.83,25.83,41300.0,25.85,25.86,25.83,25.83,41300.0
2020-02-14 14:35:00,25.85,25.86,25.85,25.85,88388.0,25.85,25.86,25.85,25.85,88388.0
2020-02-14 14:40:00,25.85,25.85,25.8,25.81,36744.0,25.85,25.85,25.8,25.81,36744.0
2020-02-14 14:45:00,25.81,25.81,25.77,25.77,41860.0,25.81,25.81,25.77,25.77,41860.0
2020-02-14 14:50:00,25.78,25.8,25.77,25.77,17676.0,25.78,25.8,25.77,25.77,17676.0
2020-02-14 14:55:00,25.77,25.77,25.75,25.75,16120.0,25.77,25.77,25.75,25.75,16120.0
2020-02-14 15:00:00,25.75,25.78,25.75,25.76,17164.0,25.75,25.78,25.75,25.76,17164.0
2020-02-14 15:05:00,25.76,25.77,25.75,25.75,23288.0,25.76,25.77,25.75,25.75,23288.0
2020-02-14 15:10:00,25.75,25.75,25.73,25.75,30388.0,25.75,25.75,25.73,25.75,30388.0
2020-02-14 15:15:00,25.75,25.77,25.75,25.75,52460.0,25.75,25.77,25.75,25.75,52460.0
2020-02-14 15:20:00,25.75,25.76,25.74,25.75,123468.0,25.75,25.76,25.74,25.75,123468.0
2020-02-14 15:25:00,25.75,25.79,25.75,25.78,161484.0,25.75,25.79,25.75,25.78,161484.0
2020-02-14 15:30:00,25.78,25.8,25.77,25.79,43980.0,25.78,25.8,25.77,25.79,43980.0
2020-02-14 15:35:00,25.79,25.81,25.78,25.78,103332.0,25.79,25.81,25.78,25.78,103332.0
2020-02-14 15:40:00,25.79,25.85,25.79,25.85,36816.0,25.79,25.85,25.79,25.85,36816.0
2020-02-14 15:45:00,25.85,25.86,25.8,25.8,77612.0,25.85,25.86,25.8,25.8,77612.0
2020-02-14 15:50:00,25.81,25.85,25.8,25.83,620900.0,25.81,25.85,25.8,25.83,620900.0
2020-02-14 15:55:00,25.83,25.84,25.8,25.8,399388.0,25.83,25.84,25.8,25.8,399388.0
2020-02-18 09:30:00,25.75,26.0,25.75,25.96,294156.0,25.75,26.0,25.75,25.96,294156.0
2020-02-18 09:35:00,25.96,25.96,25.86,25.86,44516.0,25.96,25.96,25.86,25.86,44516.0
2020-02-18 09:40:00,25.91,26.06,25.91,26.03,76480.0,25.91,26.06,25.91,26.03,76480.0
2020-02-18 09:45:00,26.03,26.09,25.98,25.98,166512.0,26.03,26.09,25.98,25.98,166512.0
2020-02-18 09:50:00,25.94,25.96,25.89,25.93,22208.0,25.94,25.96,25.89,25.93,22208.0
2020-02-18 09:55:00,25.93,25.99,25.93,25.99,34724.0,25.93,25.99,25.93,25.99,34724.0
2020-02-18 10:00:00,25.99,26.04,25.97,25.98,43120.0,25.99,26.04,25.97,25.98,43120.0
2020-02-18 10:05:00,25.98,26.03,25.96,26.02,30376.0,25.98,26.03,25.96,26.02,30376.0
2020-02-18 10:10:00,26.02,26.03,26.0,26.02,17532.0,26.02,26.03,26.0,26.02,17532.0
2020-02-18 10:15:00,26.01,26.05,25.99,26.02,33208.0,26.01,26.05,25.99,26.02,33208.0
2020-02-18 10:20:00,26.01,26.02,25.93,25.94,77824.0,26.01,26.02,25.93,25.94,77824.0
2020-02-18 10:25:00,25.94,25.96,25.88,25.89,83520.0,25.94,25.96,25.88,25.89,83520.0
2020-02-18 10:30:00,25.88,25.94,25.86,25.93,29500.0,25.88,25.94,25.86,25.93,29500.0
2020-02-18 10:35:00,25.92,25.93,25.86,25.88,40280.0,25.92,25.93,25.86,25.88,40280.0
2020-02-18 10:40:00,25.88,25.91,25.85,25.86,90464.0,25.88,25.91,25.85,25.86,90464.0
2020-02-18 10:45:00,25.86,25.91,25.84,25.88,322608.0,25.86,25.91,25.84,25.88,322608.0
2020-02-18 10:50:00,25.88,25.92,25.86,25.88,51532.0,25.88,25.92,25.86,25.88,51532.0
2020-02-18 10:55:00,25.89,25.91,25.87,25.9,101548.0,25.89,25.91,25.87,25.9,101548.0
2020-02-18 11:00:00,25.9,25.91,25.88,25.9,31796.0,25.9,25.91,25.88,25.9,31796.0
2020-02-18 11:05:00,25.9,25.9,25.86,25.89,19348.0,25.9,25.9,25.86,25.89,19348.0
2020-02-18 11:10:00,25.9,25.91,25.83,25.84,21600.0,25.9,25.91,25.83,25.84,21600.0
2020-02-18 11:15:00,25.84,25.87,25.83,25.85,33612.0,25.84,25.87,25.83,25.85,33612.0
2020-02-18 11:20:00,25.85,25.87,25.83,25.84,210908.0,25.85,25.87,25.83,25.84,210908.0
2020-02-18 11:25:00,25.84,25.85,25.83,25.84,42416.0,25.84,25.85,25.83,25.84,42416.0
2020-02-18 11:30:00,25.84,25.85,25.78,25.8,26020.0,25.84,25.85,25.78,25.8,26020.0
2020-02-18 11:35:00,25.8,25.84,25.79,25.8,83540.0,25.8,25.84,25.79,25.8,83540.0
2020-02-18 11:40:00,25.8,25.82,25.76,25.76,53592.0,25.8,25.82,25.76,25.76,53592.0
2020-02-18 11:45:00,25.77,25.77,25.71,25.74,59588.0,25.77,25.77,25.71,25.74,59588.0
2020-02-18 11:50:00,25.74,25.81,25.74,25.81,48436.0,25.74,25.81,25.74,25.81,48436.0
2020-02-18 11:55:00,25.8,25.82,25.77,25.77,25812.0,25.8,25.82,25.77,25.77,25812.0
2020-02-18 12:00:00,25.79,25.82,25.78,25.78,22056.0,25.79,25.82,25.78,25.78,22056.0
2020-02-18 12:05:00,25.78,25.78,25.73,25.74,20776.0,25.78,25.78,25.73,25.74,20776.0
2020-02-18 12:10:00,25.74,25.77,25.74,25.77,38180.0,25.74,25.77,25.74,25.77,38180.0
2020-02-18 12:15:00,25.76,25.78,25.74,25.74,35416.0,25.76,25.78,25.74,25.74,35416.0
2020-02-18 12:20:00,25.75,25.75,25.74,25.75,9128.0,25.75,25.75,25.74,25.75,9128.0
2020-02-18 12:25:00,25.74,25.8,25.74,25.79,45504.0,25.74,25.8,25.74,25.79,45504.0
2020-02-18 12:30:00,25.79,25.84,25.79,25.83,86720.0,25.79,25.84,25.79,25.83,86720.0
2020-02-18 12:35:00,25.84,25.86,25.83,25.85,51192.0,25.84,25.86,25.83,25.85,51192.0
2020-02-18 12:40:00,25.85,25.85,25.79,25.8,24004.0,25.85,25.85,25.79,25.8,24004.0
2020-02-18 12:45:00,25.8,25.81,25.77,25.79,37128.0,25.8,25.81,25.77,25.79,37128.0
2020-02-18 12:50:00,25.78,25.8,25.78,25.79,13400.0,25.78,25.8,25.78,25.79,13400.0
2020-02-18 12:55:00,25.81,25.81,25.77,25.78,18804.0,25.81,25.81,25.77,25.78,18804.0
2020-02-18 13:00:00,25.78,25.78,25.74,25.74,38000.0,25.78,25.78,25.74,25.74,38000.0
2020-02-18 13:05:00,25.74,25.77,25.73,25.75,183820.0,25.74,25.77,25.73,25.75,183820.0
2020-02-18 13:10:00,25.75,25.77,25.74,25.74,47108.0,25.75,25.77,25.74,25.74,47108.0
2020-02-18 13:15:00,25.75,25.75,25.72,25.72,22000.0,25.75,25.75,25.72,25.72,22000.0
2020-02-18 13:20:00,25.71,25.74,25.7,25.74,50920.0,25.71,25.74,25.7,25.74,50920.0
2020-02-18 13:25:00,25.74,25.74,25.71,25.73,23700.0,25.74,25.74,25.71,25.73,23700.0
2020-02-18 13:30:00,25.73,25.73,25.7,25.7,42352.0,25.73,25.73,25.7,25.7,42352.0
2020-02-18 13:35:00,25.7,25.71,25.7,25.7,22176.0,25.7,25.71,25.7,25.7,22176.0
2020-02-18 13:40:00,25.7,25.7,25.66,25.7,95020.0,25.7,25.7,25.66,25.7,95020.0
2020-02-18 13:45:00,25.7,25.74,25.7,25.73,27600.0,25.7,25.74,25.7,25.73,27600.0
2020-02-18 13:50:00,25.74,25.75,25.71,25.71,16100.0,25.74,25.75,25.71,25.71,16100.0
2020-02-18 13:55:00,25.72,25.72,25.67,25.69,29664.0,25.72,25.72,25.67,25.69,29664.0
2020-02-18 14:00:00,25.7,25.7,25.68,25.68,30952.0,25.7,25.7,25.68,25.68,30952.0
2020-02-18 14:05:00,25.67,25.68,25.65,25.65,42232.0,25.67,25.68,25.65,25.65,42232.0
2020-02-18 14:10:00,25.65,25.66,25.61,25.65,42332.0,25.65,25.66,25.61,25.65,42332.0
2020-02-18 14:15:00,25.65,25.71,25.64,25.71,33680.0,25.65,25.71,25.64,25.71,33680.0
2020-02-18 14:20:00,25.72,25.74,25.71,25.73,17000.0,25.72,25.74,25.71,25.73,17000.0
2020-02-18 14:25:00,25.74,25.75,25.72,25.74,28004.0,25.74,25.75,25.72,25.74,28004.0
2020-02-18 14:30:00,25.73,25.75,25.7,25.7,32476.0,25.73,25.75,25.7,25.7,32476.0
2020-02-18 14:35:00,25.7,25.74,25.69,25.72,53224.0,25.7,25.74,25.69,25.72,53224.0
2020-02-18 14:40:00,25.72,25.72,25.67,25.67,38648.0,25.72,25.72,25.67,25.67,38648.0
2020-02-18 14:45:00,25.67,25.68,25.65,25.67,32384.0,25.67,25.68,25.65,25.67,32384.0
2020-02-18 14:50:00,25.68,25.7,25.66,25.68,37860.0,25.68,25.7,25.66,25.68,37860.0
2020-02-18 14:55:00,25.67,25.69,25.66,25.67,47816.0,25.67,25.69,25.66,25.67,47816.0
2020-02-18 15:00:00,25.67,25.7,25.67,25.69,48796.0,25.67,25.7,25.67,25.69,48796.0
2020-02-18 15:05:00,25.69,25.7,25.68,25.69,56348.0,25.69,25.7,25.68,25.69,56348.0
2020-02-18 15:10:00,25.69,25.72,25.69,25.71,48420.0,25.69,25.72,25.69,25.71,48420.0
2020-02-18 15:15:00,25.71,25.74,25.71,25.73,57448.0,25.71,25.74,25.71,25.73,57448.0
2020-02-18 15:20:00,25.72,25.73,25.72,25.73,45128.0,25.72,25.73,25.72,25.73,45128.0
2020-02-18 15:25:00,25.73,25.75,25.72,25.72,59672.0,25.73,25.75,25.72,25.72,59672.0
2020-02-18 15:30:00,25.72,25.72,25.69,25.7,65848.0,25.72,25.72,25.69,25.7,65848.0
2020-02-18 15:35:00,25.71,25.73,25.68,25.68,58872.0,25.71,25.73,25.68,25.68,58872.0
2020-02-18 15:40:00,25.68,25.69,25.66,25.67,90144.0,25.68,25.69,25.66,25.67,90144.0
2020-02-18 15:45:00,25.68,25.68,25.6,25.63,182788.0,25.68,25.68,25.6,25.63,182788.0
2020-02-18 15:50:00,25.64,25.64,25.58,25.62,430532.0,25.64,25.64,25.58,25.62,430532.0
2020-02-18 15:55:00,25.62,25.63,25.58,25.61,415532.0,25.62,25.63,25.58,25.61,415532.0
2020-02-19 09:30:00,25.72,26.0,25.7,25.96,256164.0,25.72,26.0,25.7,25.96,256164.0
2020-02-19 09:35:00,25.98,25.98,25.81,25.88,123708.0,25.98,25.98,25.81,25.88,123708.0
2020-02-19 09:40:00,25.85,25.85,25.71,25.81,96800.0,25.85,25.85,25.71,25.81,96800.0
2020-02-19 09:45:00,25.8,25.87,25.79,25.82,54692.0,25.8,25.87,25.79,25.82,54692.0
2020-02-19 09:50:00,25.82,25.86,25.81,25.85,81556.0,25.82,25.86,25.81,25.85,81556.0
2020-02-19 09:55:00,25.83,25.84,25.75,25.76,72304.0,25.83,25.84,25.75,25.76,72304.0
2020-02-19 10:00:00,25.76,25.77,25.66,25.7,52228.0,25.76,25.77,25.66,25.7,52228.0
2020-02-19 10:05:00,25.72,25.78,25.71,25.75,54408.0,25.72,25.78,25.71,25.75,54408.0
2020-02-19 10:10:00,25.75,25.79,25.74,25.78,81668.0,25.75,25.79,25.74,25.78,81668.0
2020-02-19 10:15:00,25.77,25.78,25.75,25.77,57196.0,25.77,25.78,25.75,25.77,57196.0
2020-02-19 10:20:00,25.76,25.81,25.76,25.79,184288.0,25.76,25.81,25.76,25.79,184288.0
2020-02-19 10:25:00,25.79,25.83,25.78,25.81,300636.0,25.79,25.83,25.78,25.81,300636.0
2020-02-19 10:30:00,25.81,25.92,25.81,25.91,77460.0,25.81,25.92,25.81,25.91,77460.0
2020-02-19 10:35:00,25.92,25.93,25.86,25.87,31436.0,25.92,25.93,25.86,25.87,31436.0
2020-02-19 10:40:00,25.87,25.94,25.87,25.94,27464.0,25.87,25.94,25.87,25.94,27464.0
2020-02-19 10:45:00,25.95,26.03,25.95,26.03,32056.0,25.95,26.03,25.95,26.03,32056.0
2020-02-19 10:50:00,26.03,26.05,25.97,26.0,43056.0,26.03,26.05,25.97,26.0,43056.0
2020-02-19 10:55:00,26.0,26.07,26.0,26.07,31544.0,26.0,26.07,26.0,26.07,31544.0
2020-02-19 11:00:00,26.07,26.08,26.02,26.07,72092.0,26.07,26.08,26.02,26.07,72092.0
2020-02-19 11:05:00,26.07,26.1,26.07,26.07,54592.0,26.07,26.1,26.07,26.07,54592.0
2020-02-19 11:10:00,26.07,26.11,26.06,26.11,71240.0,26.07,26.11,26.06,26.11,71240.0
2020-02-19 11:15:00,26.11,26.11,26.05,26.07,73032.0,26.11,26.11,26.05,26.07,73032.0
2020-02-19 11:20:00,26.07,26.1,26.05,26.05,35984.0,26.07,26.1,26.05,26.05,35984.0
2020-02-19 11:25:00,26.05,26.09,26.04,26.08,21500.0,26.05,26.09,26.04,26.08,21500.0
2020-02-19 11:30:00,26.09,26.11,26.05,26.1,24668.0,26.09,26.11,26.05,26.1,24668.0
2020-02-19 11:35:00,26.09,26.11,26.08,26.08,23536.0,26.09,26.11,26.08,26.08,23536.0
2020-02-19 11:40:00,26.08,26.12,26.08,26.1,20884.0,26.08,26.12,26.08,26.1,20884.0
2020-02-19 11:45:00,26.11,26.12,26.09,26.11,23868.0,26.11,26.12,26.09,26.11,23868.0
2020-02-19 11:50:00,26.11,26.11,26.08,26.1,30908.0,26.11,26.11,26.08,26.1,30908.0
2020-02-19 11:55:00,26.11,26.14,26.08,26.11,70020.0,26.11,26.14,26.08,26.11,70020.0
2020-02-19 12:00:00,26.13,26.14,26.1,26.13,32092.0,26.13,26.14,26.1,26.13,32092.0
2020-02-19 12:05:00,26.13,26.15,26.11,26.14,37360.0,26.13,26.15,26.11,26.14,37360.0
2020-02-19 12:10:00,26.14,26.18,26.14,26.16,23708.0,26.14,26.18,26.14,26.16,23708.0
2020-02-19 12:15:00,26.17,26.17,26.15,26.16,19388.0,26.17,26.17,26.15,26.16,19388.0
2020-02-19 12:20:00,26.16,26.18,26.15,26.16,36304.0,26.16,26.18,26.15,26.16,36304.0
2020-02-19 12:25:00,26.16,26.18,26.16,26.17,29232.0,26.16,26.18,26.16,26.17,29232.0
2020-02-19 12:30:00,26.16,26.17,26.16,26.16,19488.0,26.16,26.17,26.16,26.16,19488.0
2020-02-19 12:35:00,26.16,26.18,26.15,26.15,20456.0,26.16,26.18,26.15,26.15,20456.0
2020-02-19 12:40:00,26.15,26.17,26.15,26.17,27616.0,26.15,26.17,26.15,26.17,27616.0
2020-02-19 12:45:00,26.17,26.2,26.17,26.19,23680.0,26.17,26.2,26.17,26.19,23680.0
2020-02-19 12:50:00,26.2,26.2,26.18,26.19,23824.0,26.2,26.2,26.18,26.19,23824.0
2020-02-19 12:55:00,26.19,26.19,26.15,26.17,25656.0,26.19,26.19,26.15,26.17,25656.0
2020-02-19 13:00:00,26.17,26.2,26.16,26.18,45760.0,26.17,26.2,26.16,26.18,45760.0
2020-02-19 13:05:00,26.18,26.22,26.18,26.2,37512.0,26.18,26.22,26.18,26.2,37512.0
2020-02-19 13:10:00,26.2,26.21,26.19,26.2,14204.0,26.2,26.21,26.19,26.2,14204.0
2020-02-19 13:15:00,26.2,26.21,26.17,26.17,21288.0,26.2,26.21,26.17,26.17,21288.0
2020-02-19 13:20:00,26.17,26.18,26.15,26.16,17372.0,26.17,26.18,26.15,26.16,17372.0
2020-02-19 13:25:00,26.15,26.17,26.13,26.13,23160.0,26.15,26.17,26.13,26.13,23160.0
2020-02-19 13:30:00,26.13,26.15,26.1,26.1,35428.0,26.13,26.15,26.1,26.1,35428.0
2020-02-19 13:35:00,26.11,26.12,26.1,26.1,33024.0,26.11,26.12,26.1,26.1,33024.0
2020-02-19 13:40:00,26.1,26.15,26.05,26.14,52004.0,26.1,26.15,26.05,26.14,52004.0
2020-02-19 13:45:00,26.13,26.17,26.13,26.17,24032.0,26.13,26.17,26.13,26.17,24032.0
2020-02-19 13:50:00,26.17,26.19,26.16,26.16,21820.0,26.17,26.19,26.16,26.16,21820.0
2020-02-19 13:55:00,26.16,26.17,26.14,26.15,18644.0,26.16,26.17,26.14,26.15,18644.0
2020-02-19 14:00:00,26.15,26.18,26.15,26.18,14572.0,26.15,26.18,26.15,26.18,14572.0
2020-02-19 14:05:00,26.18,26.18,26.15,26.17,22000.0,26.18,26.18,26.15,26.17,22000.0
2020-02-19 14:10:00,26.16,26.2,26.16,26.18,33824.0,26.16,26.2,26.16,26.18,33824.0
2020-02-19 14:15:00,26.17,26.17,26.15,26.16,19080.0,26.17,26.17,26.15,26.16,19080.0
2020-02-19 14:20:00,26.16,26.16,26.14,26.15,13992.0,26.16,26.16,26.14,26.15,13992.0
2020-02-19 14:25:00,26.15,26.18,26.15,26.16,21976.0,26.15,26.18,26.15,26.16,21976.0
2020-02-19 14:30:00,26.16,26.2,26.16,26.19,16652.0,26.16,26.2,26.16,26.19,16652.0
2020-02-19 14:35:00,26.18,26.18,26.17,26.18,16800.0,26.18,26.18,26.17,26.18,16800.0
2020-02-19 14:40:00,26.18,26.21,26.18,26.21,24516.0,26.18,26.21,26.18,26.21,24516.0
2020-02-19 14:45:00,26.21,26.21,26.17,26.2,20820.0,26.21,26.21,26.17,26.2,20820.0
2020-02-19 14:50:00,26.19,26.22,26.18,26.18,24708.0,26.19,26.22,26.18,26.18,24708.0
2020-02-19 14:55:00,26.18,26.18,26.15,26.17,26292.0,26.18,26.18,26.15,26.17,26292.0
2020-02-19 15:00:00,26.17,26.17,26.14,26.15,21336.0,26.17,26.17,26.14,26.15,21336.0
2020-02-19 15:05:00,26.15,26.15,26.11,26.12,44580.0,26.15,26.15,26.11,26.12,44580.0
2020-02-19 15:10:00,26.12,26.12,26.1,26.11,41752.0,26.12,26.12,26.1,26.11,41752.0
2020-02-19 15:15:00,26.11,26.13,26.1,26.11,40332.0,26.11,26.13,26.1,26.11,40332.0
2020-02-19 15:20:00,26.12,26.15,26.11,26.13,57864.0,26.12,26.15,26.11,26.13,57864.0
2020-02-19 15:25:00,26.12,26.13,26.1,26.11,22972.0,26.12,26.13,26.1,26.11,22972.0
2020-02-19 15:30:00,26.11,26.15,26.1,26.15,57128.0,26.11,26.15,26.1,26.15,57128.0
2020-02-19 15:35:00,26.14,26.15,26.11,26.13,96452.0,26.14,26.15,26.11,26.13,96452.0
2020-02-19 15:40:00,26.13,26.16,26.12,26.14,65076.0,26.13,26.16,26.12,26.14,65076.0
2020-02-19 15:45:00,26.13,26.17,26.13,26.14,91556.0,26.13,26.17,26.13,26.14,91556.0
2020-02-19 15:50:00,26.14,26.17,26.12,26.14,219948.0,26.14,26.17,26.12,26.14,219948.0
2020-02-19 15:55:00,26.15,26.17,26.11,26.15,250912.0,26.15,26.17,26.11,26.15,250912.0
2020-02-20 09:30:00,24.25,24.28,22.67,23.68,3200404.0,24.25,24.28,22.67,23.68,3200404.0
2020-02-20 09:35:00,23.7,23.81,23.51,23.72,1356208.0,23.7,23.81,23.51,23.72,1356208.0
2020-02-20 09:40:00,23.73,23.85,23.34,23.42,1133608.0,23.73,23.85,23.34,23.42,1133608.0
2020-02-20 09:45:00,23.4,23.41,22.77,23.14,1032792.0,23.4,23.41,22.77,23.14,1032792.0
2020-02-20 09:50:00,23.2,23.75,23.16,23.52,1332040.0,23.2,23.75,23.16,23.52,1332040.0
2020-02-20 09:55:00,23.52,24.31,23.52,24.3,1005564.0,23.52,24.31,23.52,24.3,1005564.0
2020-02-20 10:00:00,24.26,24.31,23.82,23.89,750708.0,24.26,24.31,23.82,23.89,750708.0
2020-02-20 10:05:00,23.88,24.28,23.88,24.24,553788.0,23.88,24.28,23.88,24.24,553788.0
2020-02-20 10:10:00,24.26,24.5,24.25,24.48,673060.0,24.26,24.5,24.25,24.48,673060.0
2020-02-20 10:15:00,24.49,24.66,24.48,24.66,642912.0,24.49,24.66,24.48,24.66,642912.0
2020-02-20 10:20:00,24.65,24.68,24.2,24.31,382328.0,24.65,24.68,24.2,24.31,382328.0
2020-02-20 10:25:00,24.27,24.5,24.27,24.48,199904.0,24.27,24.5,24.27,24.48,199904.0
2020-02-20 10:30:00,24.48,24.61,24.48,24.58,263944.0,24.48,24.61,24.48,24.58,263944.0
2020-02-20 10:35:00,24.58,24.75,24.56,24.75,283220.0,24.58,24.75,24.56,24.75,283220.0
2020-02-20 10:40:00,24.75,25.0,24.75,24.96,389876.0,24.75,25.0,24.75,24.96,389876.0
2020-02-20 10:45:00,24.97,25.0,24.95,24.97,316348.0,24.97,25.0,24.95,24.97,316348.0
2020-02-20 10:50:00,24.97,25.11,24.97,25.09,329068.0,24.97,25.11,24.97,25.09,329068.0
2020-02-20 10:55:00,25.07,25.12,25.04,25.12,210844.0,25.07,25.12,25.04,25.12,210844.0
2020-02-20 11:00:00,25.11,25.12,25.0,25.05,310568.0,25.11,25.12,25.0,25.05,310568.0
2020-02-20 11:05:00,25.05,25.06,24.63,24.78,312744.0,25.05,25.06,24.63,24.78,312744.0
2020-02-20 11:10:00,24.77,24.8,24.31,24.31,493492.0,24.77,24.8,24.31,24.31,493492.0
2020-02-20 11:15:00,24.34,24.44,24.17,24.17,313260.0,24.34,24.44,24.17,24.17,313260.0
2020-02-20 11:20:00,24.19,24.55,24.19,24.54,197708.0,24.19,24.55,24.19,24.54,197708.0
2020-02-20 11:25:00,24.54,24.6,24.28,24.37,238088.0,24.54,24.6,24.28,24.37,238088.0
2020-02-20 11:30:00,24.37,24.4,24.06,24.16,181096.0,24.37,24.4,24.06,24.16,181096.0
2020-02-20 11:35:00,24.14,24.43,24.13,24.39,229784.0,24.14,24.43,24.13,24.39,229784.0
2020-02-20 11:40:00,24.41,24.67,24.41,24.65,146900.0,24.41,24.67,24.41,24.65,146900.0
2020-02-20 11:45:00,24.65,24.68,24.38,24.38,230784.0,24.65,24.68,24.38,24.38,230784.0
2020-02-20 11:50:00,24.39,24.52,24.39,24.52,97752.0,24.39,24.52,24.39,24.52,97752.0
2020-02-20 11:55:00,24.52,24.63,24.47,24.58,106448.0,24.52,24.63,24.47,24.58,106448.0
2020-02-20 12:00:00,24.59,24.61,24.45,24.47,103788.0,24.59,24.61,24.45,24.47,103788.0
2020-02-20 12:05:00,24.46,24.54,24.39,24.39,97840.0,24.46,24.54,24.39,24.39,97840.0
2020-02-20 12:10:00,24.41,24.43,24.38,24.42,71320.0,24.41,24.43,24.38,24.42,71320.0
2020-02-20 12:15:00,24.42,24.42,24.23,24.33,93916.0,24.42,24.42,24.23,24.33,93916.0
2020-02-20 12:20:00,24.33,24.34,24.25,24.26,81240.0,24.33,24.34,24.25,24.26,81240.0
2020-02-20 12:25:00,24.27,24.28,24.25,24.25,60812.0,24.27,24.28,24.25,24.25,60812.0
2020-02-20 12:30:00,24.26,24.29,24.13,24.16,129148.0,24.26,24.29,24.13,24.16,129148.0
2020-02-20 12:35:00,24.16,24.18,24.13,24.15,60764.0,24.16,24.18,24.13,24.15,60764.0
2020-02-20 12:40:00,24.15,24.15,24.08,24.08,94688.0,24.15,24.15,24.08,24.08,94688.0
2020-02-20 12:45:00,24.1,24.19,24.08,24.16,168476.0,24.1,24.19,24.08,24.16,168476.0
2020-02-20 12:50:00,24.15,24.18,24.12,24.15,120596.0,24.15,24.18,24.12,24.15,120596.0
2020-02-20 12:55:00,24.17,24.18,24.11,24.14,92256.0,24.17,24.18,24.11,24.14,92256.0
2020-02-20 13:00:00,24.15,24.18,24.12,24.16,91832.0,24.15,24.18,24.12,24.16,91832.0
2020-02-20 13:05:00,24.16,24.23,24.16,24.21,127724.0,24.16,24.23,24.16,24.21,127724.0
2020-02-20 13:10:00,24.21,24.27,24.19,24.25,79136.0,24.21,24.27,24.19,24.25,79136.0
2020-02-20 13:15:00,24.25,24.29,24.14,24.15,68352.0,24.25,24.29,24.14,24.15,68352.0
2020-02-20 13:20:00,24.15,24.21,24.14,24.17,80732.0,24.15,24.21,24.14,24.17,80732.0
2020-02-20 13:25:00,24.17,24.18,24.11,24.13,83452.0,24.17,24.18,24.11,24.13,83452.0
2020-02-20 13:30:00,24.13,24.16,24.11,24.16,45424.0,24.13,24.16,24.11,24.16,45424.0
2020-02-20 13:35:00,24.14,24.14,24.08,24.11,70832.0,24.14,24.14,24.08,24.11,70832.0
2020-02-20 13:40:00,24.11,24.14,24.08,24.1,74440.0,24.11,24.14,24.08,24.1,74440.0
2020-02-20 13:45:00,24.09,24.14,24.08,24.13,61308.0,24.09,24.14,24.08,24.13,61308.0
2020-02-20 13:50:00,24.13,24.17,24.11,24.15,71840.0,24.13,24.17,24.11,24.15,71840.0
2020-02-20 13:55:00,24.15,24.15,24.05,24.07,79512.0,24.15,24.15,24.05,24.07,79512.0
2020-02-20 14:00:00,24.07,24.1,24.06,24.09,62876.0,24.07,24.1,24.06,24.09,62876.0
2020-02-20 14:05:00,24.09,24.1,24.04,24.07,112900.0,24.09,24.1,24.04,24.07,112900.0
2020-02-20 14:10:00,24.07,24.07,24.03,24.04,69696.0,24.07,24.07,24.03,24.04,69696.0
2020-02-20 14:15:00,24.04,24.09,24.02,24.03,121220.0,24.04,24.09,24.02,24.03,121220.0
2020-02-20 14:20:00,24.03,24.09,24.03,24.08,102112.0,24.03,24.09,24.03,24.08,102112.0
2020-02-20 14:25:00,24.08,24.1,24.05,24.06,79184.0,24.08,24.1,24.05,24.06,79184.0
2020-02-20 14:30:00,24.06,24.22,24.06,24.21,118692.0,24.06,24.22,24.06,24.21,118692.0
2020-02-20 14:35:00,24.21,24.22,24.17,24.21,70440.0,24.21,24.22,24.17,24.21,70440.0
2020-02-20 14:40:00,24.21,24.21,24.11,24.11,70896.0,24.21,24.21,24.11,24.11,70896.0
2020-02-20 14:45:00,24.12,24.13,24.08,24.1,80296.0,24.12,24.13,24.08,24.1,80296.0
2020-02-20 14:50:00,24.1,24.11,24.04,24.1,127752.0,24.1,24.11,24.04,24.1,127752.0
2020-02-20 14:55:00,24.11,24.17,24.11,24.17,48712.0,24.11,24.17,24.11,24.17,48712.0
2020-02-20 15:00:00,24.16,24.16,24.11,24.12,76892.0,24.16,24.16,24.11,24.12,76892.0
2020-02-20 15:05:00,24.12,24.15,24.1,24.12,187996.0,24.12,24.15,24.1,24.12,187996.0
2020-02-20 15:10:00,24.11,24.12,24.06,24.06,92780.0,24.11,24.12,24.06,24.06,92780.0
2020-02-20 15:15:00,24.07,24.14,24.04,24.11,155444.0,24.07,24.14,24.04,24.11,155444.0
2020-02-20 15:20:00,24.11,24.15,24.1,24.14,261396.0,24.11,24.15,24.1,24.14,261396.0
2020-02-20 15:25:00,24.14,24.25,24.14,24.24,140288.0,24.14,24.25,24.14,24.24,140288.0
2020-02-20 15:30:00,24.23,24.32,24.23,24.29,199144.0,24.23,24.32,24.23,24.29,199144.0
2020-02-20 15:35:00,24.3,24.3,24.25,24.26,202604.0,24.3,24.3,24.25,24.26,202604.0
2020-02-20 15:40:00,24.26,24.29,24.22,24.24,357888.0,24.26,24.29,24.22,24.24,357888.0
2020-02-20 15:45:00,24.24,24.27,24.22,24.27,454484.0,24.24,24.27,24.22,24.27,454484.0
2020-02-20 15:50:00,24.27,24.38,24.25,24.38,446212.0,24.27,24.38,24.25,24.38,446212.0
2020-02-20 15:55:00,24.38,24.4,24.3,24.33,687444.0,24.38,24.4,24.3,24.33,687444.0
2020-02-21 09:30:00,24.26,24.6,24.26,24.43,535012.0,24.26,24.6,24.26,24.43,535012.0
2020-02-21 09:35:00,24.43,24.45,24.24,24.24,196788.0,24.43,24.45,24.24,24.24,196788.0
2020-02-21 09:40:00,24.26,24.33,24.21,24.25,190400.0,24.26,24.33,24.21,24.25,190400.0
2020-02-21 09:45:00,24.23,24.25,24.04,24.13,181608.0,24.23,24.25,24.04,24.13,181608.0
2020-02-21 09:50:00,24.13,24.18,24.1,24.11,139792.0,24.13,24.18,24.1,24.11,139792.0
2020-02-21 09:55:00,24.11,24.15,24.02,24.05,191084.0,24.11,24.15,24.02,24.05,191084.0
2020-02-21 10:00:00,24.04,24.14,24.02,24.14,123872.0,24.04,24.14,24.02,24.14,123872.0
2020-02-21 10:05:00,24.13,24.19,24.11,24.19,89156.0,24.13,24.19,24.11,24.19,89156.0
2020-02-21 10:10:00,24.18,24.19,24.15,24.17,42168.0,24.18,24.19,24.15,24.17,42168.0
2020-02-21 10:15:00,24.17,24.2,24.13,24.2,77676.0,24.17,24.2,24.13,24.2,77676.0
2020-02-21 10:20:00,24.2,24.2,24.16,24.19,51632.0,24.2,24.2,24.16,24.19,51632.0
2020-02-21 10:25:00,24.18,24.19,24.16,24.18,51184.0,24.18,24.19,24.16,24.18,51184.0
2020-02-21 10:30:00,24.17,24.2,24.07,24.1,81720.0,24.17,24.2,24.07,24.1,81720.0
2020-02-21 10:35:00,24.1,24.14,24.1,24.12,127592.0,24.1,24.14,24.1,24.12,127592.0
2020-02-21 10:40:00,24.12,24.13,24.03,24.03,163596.0,24.12,24.13,24.03,24.03,163596.0
2020-02-21 10:45:00,24.05,24.07,23.98,24.05,181540.0,24.05,24.07,23.98,24.05,181540.0
2020-02-21 10:50:00,24.04,24.09,24.03,24.09,70276.0,24.04,24.09,24.03,24.09,70276.0
2020-02-21 10:55:00,24.08,24.13,24.06,24.13,35624.0,24.08,24.13,24.06,24.13,35624.0
2020-02-21 11:00:00,24.15,24.17,24.09,24.1,86948.0,24.15,24.17,24.09,24.1,86948.0
2020-02-21 11:05:00,24.1,24.11,24.02,24.05,81312.0,24.1,24.11,24.02,24.05,81312.0
2020-02-21 11:10:00,24.05,24.05,24.02,24.03,67808.0,24.05,24.05,24.02,24.03,67808.0
2020-02-21 11:15:00,24.04,24.04,23.98,23.99,32744.0,24.04,24.04,23.98,23.99,32744.0
2020-02-21 11:20:00,23.98,23.98,23.95,23.95,47300.0,23.98,23.98,23.95,23.95,47300.0
2020-02-21 11:25:00,23.95,23.98,23.95,23.97,41484.0,23.95,23.98,23.95,23.97,41484.0
2020-02-21 11:30:00,23.97,23.99,23.93,23.95,106268.0,23.97,23.99,23.93,23.95,106268.0
2020-02-21 11:35:00,23.94,23.95,23.91,23.93,117216.0,23.94,23.95,23.91,23.93,117216.0
2020-02-21 11:40:00,23.93,23.93,23.86,23.88,110240.0,23.93,23.93,23.86,23.88,110240.0
2020-02-21 11:45:00,23.88,23.89,23.86,23.89,118280.0,23.88,23.89,23.86,23.89,118280.0
2020-02-21 11:50:00,23.89,23.94,23.88,23.93,72748.0,23.89,23.94,23.88,23.93,72748.0
2020-02-21 11:55:00,23.93,23.96,23.92,23.92,35364.0,23.93,23.96,23.92,23.92,35364.0
2020-02-21 12:00:00,23.91,23.92,23.88,23.88,29596.0,23.91,23.92,23.88,23.88,29596.0
2020-02-21 12:05:00,23.88,23.91,23.88,23.89,63632.0,23.88,23.91,23.88,23.89,63632.0
2020-02-21 12:10:00,23.88,23.9,23.88,23.89,49796.0,23.88,23.9,23.88,23.89,49796.0
2020-02-21 12:15:00,23.89,23.94,23.89,23.91,58508.0,23.89,23.94,23.89,23.91,58508.0
2020-02-21 12:20:00,23.92,23.95,23.89,23.95,102440.0,23.92,23.95,23.89,23.95,102440.0
2020-02-21 12:25:00,23.93,23.95,23.93,23.94,32236.0,23.93,23.95,23.93,23.94,32236.0
2020-02-21 12:30:00,23.94,23.95,23.87,23.87,102500.0,23.94,23.95,23.87,23.87,102500.0
2020-02-21 12:35:00,23.88,23.9,23.84,23.88,175504.0,23.88,23.9,23.84,23.88,175504.0
2020-02-21 12:40:00,23.88,23.89,23.83,23.83,103812.0,23.88,23.89,23.83,23.83,103812.0
2020-02-21 12:45:00,23.84,23.87,23.83,23.86,77372.0,23.84,23.87,23.83,23.86,77372.0
2020-02-21 12:50:00,23.86,23.86,23.79,23.8,40928.0,23.86,23.86,23.79,23.8,40928.0
2020-02-21 12:55:00,23.8,23.85,23.79,23.84,65268.0,23.8,23.85,23.79,23.84,65268.0
2020-02-21 13:00:00,23.84,23.93,23.83,23.93,58604.0,23.84,23.93,23.83,23.93,58604.0
2020-02-21 13:05:00,23.92,23.93,23.91,23.91,72832.0,23.92,23.93,23.91,23.91,72832.0
2020-02-21 13:10:00,23.91,23.93,23.88,23.92,106660.0,23.91,23.93,23.88,23.92,106660.0
2020-02-21 13:15:00,23.92,23.93,23.86,23.86,111516.0,23.92,23.93,23.86,23.86,111516.0
2020-02-21 13:20:00,23.86,23.86,23.81,23.83,104124.0,23.86,23.86,23.81,23.83,104124.0
2020-02-21 13:25:00,23.83,23.83,23.77,23.78,75232.0,23.83,23.83,23.77,23.78,75232.0
2020-02-21 13:30:00,23.78,23.79,23.77,23.77,51404.0,23.78,23.79,23.77,23.77,51404.0
2020-02-21 13:35:00,23.77,23.77,23.71,23.73,90620.0,23.77,23.77,23.71,23.73,90620.0
2020-02-21 13:40:00,23.73,23.78,23.73,23.77,65708.0,23.73,23.78,23.73,23.77,65708.0
2020-02-21 13:45:00,23.77,23.79,23.75,23.77,134556.0,23.77,23.79,23.75,23.77,134556.0
2020-02-21 13:50:00,23.77,23.78,23.69,23.69,131392.0,23.77,23.78,23.69,23.69,131392.0
2020-02-21 13:55:00,23.69,23.74,23.68,23.7,137316.0,23.69,23.74,23.68,23.7,137316.0
2020-02-21 14:00:00,23.7,23.77,23.68,23.75,60584.0,23.7,23.77,23.68,23.75,60584.0
2020-02-21 14:05:00,23.75,23.76,23.73,23.75,67012.0,23.75,23.76,23.73,23.75,67012.0
2020-02-21 14:10:00,23.76,23.78,23.73,23.73,75148.0,23.76,23.78,23.73,23.73,75148.0
2020-02-21 14:15:00,23.72,23.75,23.72,23.75,148128.0,23.72,23.75,23.72,23.75,148128.0
2020-02-21 14:20:00,23.75,23.76,23.69,23.71,83928.0,23.75,23.76,23.69,23.71,83928.0
2020-02-21 14:25:00,23.7,23.73,23.69,23.72,86132.0,23.7,23.73,23.69,23.72,86132.0
2020-02-21 14:30:00,23.72,23.73,23.71,23.72,61424.0,23.72,23.73,23.71,23.72,61424.0
2020-02-21 14:35:00,23.72,23.74,23.69,23.73,126548.0,23.72,23.74,23.69,23.73,126548.0
2020-02-21 14:40:00,23.73,23.75,23.72,23.74,30508.0,23.73,23.75,23.72,23.74,30508.0
2020-02-21 14:45:00,23.74,23.75,23.72,23.75,60948.0,23.74,23.75,23.72,23.75,60948.0
2020-02-21 14:50:00,23.75,23.77,23.73,23.73,89960.0,23.75,23.77,23.73,23.73,89960.0
2020-02-21 14:55:00,23.72,23.79,23.72,23.77,73668.0,23.72,23.79,23.72,23.77,73668.0
2020-02-21 15:00:00,23.76,23.76,23.7,23.7,90200.0,23.76,23.76,23.7,23.7,90200.0
2020-02-21 15:05:00,23.7,23.71,23.68,23.7,229768.0,23.7,23.71,23.68,23.7,229768.0
2020-02-21 15:10:00,23.7,23.75,23.7,23.74,59340.0,23.7,23.75,23.7,23.74,59340.0
2020-02-21 15:15:00,23.74,23.74,23.7,23.7,52988.0,23.74,23.74,23.7,23.7,52988.0
2020-02-21 15:20:00,23.7,23.74,23.69,23.72,128628.0,23.7,23.74,23.69,23.72,128628.0
2020-02-21 15:25:00,23.72,23.74,23.71,23.72,130556.0,23.72,23.74,23.71,23.72,130556.0
2020-02-21 15:30:00,23.73,23.74,23.7,23.71,164668.0,23.73,23.74,23.7,23.71,164668.0
2020-02-21 15:35:00,23.71,23.73,23.7,23.72,174172.0,23.71,23.73,23.7,23.72,174172.0
2020-02-21 15:40:00,23.72,23.72,23.7,23.72,140624.0,23.72,23.72,23.7,23.72,140624.0
2020-02-21 15:45:00,23.72,23.78,23.72,23.76,165624.0,23.72,23.78,23.72,23.76,165624.0
2020-02-21 15:50:00,23.76,23.85,23.75,23.84,395200.0,23.76,23.85,23.75,23.84,395200.0
2020-02-21 15:55:00,23.84,23.84,23.78,23.81,691220.0,23.84,23.84,23.78,23.81,691220.0
2020-02-24 09:30:00,23.27,23.4,23.04,23.33,441596.0,23.27,23.4,23.04,23.33,441596.0
2020-02-24 09:35:00,23.33,23.46,23.28,23.39,125088.0,23.33,23.46,23.28,23.39,125088.0
2020-02-24 09:40:00,23.39,23.64,23.36,23.64,124460.0,23.39,23.64,23.36,23.64,124460.0
2020-02-24 09:45:00,23.63,23.65,23.5,23.52,166924.0,23.63,23.65,23.5,23.52,166924.0
2020-02-24 09:50:00,23.51,23.6,23.47,23.52,151092.0,23.51,23.6,23.47,23.52,151092.0
2020-02-24 09:55:00,23.54,23.64,23.5,23.59,113372.0,23.54,23.64,23.5,23.59,113372.0
2020-02-24 10:00:00,23.6,23.64,23.55,23.56,205132.0,23.6,23.64,23.55,23.56,205132.0
2020-02-24 10:05:00,23.55,23.55,23.42,23.45,101176.0,23.55,23.55,23.42,23.45,101176.0
2020-02-24 10:10:00,23.43,23.52,23.42,23.51,111604.0,23.43,23.52,23.42,23.51,111604.0
2020-02-24 10:15:00,23.51,23.51,23.45,23.45,76372.0,23.51,23.51,23.45,23.45,76372.0
2020-02-24 10:20:00,23.43,23.44,23.38,23.4,88580.0,23.43,23.44,23.38,23.4,88580.0
2020-02-24 10:25:00,23.41,23.41,23.29,23.3,226904.0,23.41,23.41,23.29,23.3,226904.0
2020-02-24 10:30:00,23.29,23.31,23.22,23.28,111668.0,23.29,23.31,23.22,23.28,111668.0
2020-02-24 10:35:00,23.3,23.31,23.24,23.26,206096.0,23.3,23.31,23.24,23.26,206096.0
2020-02-24 10:40:00,23.27,23.36,23.25,23.34,142872.0,23.27,23.36,23.25,23.34,142872.0
2020-02-24 10:45:00,23.34,23.35,23.28,23.31,57276.0,23.34,23.35,23.28,23.31,57276.0
2020-02-24 10:50:00,23.34,23.39,23.33,23.36,161488.0,23.34,23.39,23.33,23.36,161488.0
2020-02-24 10:55:00,23.36,23.36,23.31,23.33,345056.0,23.36,23.36,23.31,23.33,345056.0
2020-02-24 11:00:00,23.33,23.34,23.26,23.27,711976.0,23.33,23.34,23.26,23.27,711976.0
2020-02-24 11:05:00,23.27,23.33,23.25,23.3,76916.0,23.27,23.33,23.25,23.3,76916.0
2020-02-24 11:10:00,23.3,23.32,23.28,23.31,125388.0,23.3,23.32,23.28,23.31,125388.0
2020-02-24 11:15:00,23.31,23.31,23.19,23.24,141148.0,23.31,23.31,23.19,23.24,141148.0
2020-02-24 11:20:00,23.25,23.27,23.21,23.25,62108.0,23.25,23.27,23.21,23.25,62108.0
2020-02-24 11:25:00,23.25,23.25,23.19,23.2,38832.0,23.25,23.25,23.19,23.2,38832.0
2020-02-24 11:30:00,23.21,23.21,23.11,23.14,168776.0,23.21,23.21,23.11,23.14,168776.0
2020-02-24 11:35:00,23.15,23.16,23.09,23.12,114892.0,23.15,23.16,23.09,23.12,114892.0
2020-02-24 11:40:00,23.11,23.12,23.0,23.02,85660.0,23.11,23.12,23.0,23.02,85660.0
2020-02-24 11:45:00,23.02,23.06,23.0,23.05,61932.0,23.02,23.06,23.0,23.05,61932.0
2020-02-24 11:50:00,23.06,23.14,23.05,23.08,160336.0,23.06,23.14,23.05,23.08,160336.0
2020-02-24 11:55:00,23.08,23.18,23.04,23.1,88304.0,23.08,23.18,23.04,23.1,88304.0
2020-02-24 12:00:00,23.09,23.11,23.02,23.02,48176.0,23.09,23.11,23.02,23.02,48176.0
2020-02-24 12:05:00,23.03,23.06,22.98,23.05,99048.0,23.03,23.06,22.98,23.05,99048.0
2020-02-24 12:10:00,23.05,23.09,23.05,23.06,51076.0,23.05,23.09,23.05,23.06,51076.0
2020-02-24 12:15:00,23.07,23.15,23.05,23.13,59396.0,23.07,23.15,23.05,23.13,59396.0
2020-02-24 12:20:00,23.14,23.15,23.1,23.1,113188.0,23.14,23.15,23.1,23.1,113188.0
2020-02-24 12:25:00,23.1,23.18,23.08,23.15,52204.0,23.1,23.18,23.08,23.15,52204.0
2020-02-24 12:30:00,23.14,23.16,23.1,23.12,58248.0,23.14,23.16,23.1,23.12,58248.0
2020-02-24 12:35:00,23.13,23.21,23.12,23.2,31136.0,23.13,23.21,23.12,23.2,31136.0
2020-02-24 12:40:00,23.21,23.22,23.18,23.2,31060.0,23.21,23.22,23.18,23.2,31060.0
2020-02-24 12:45:00,23.2,23.2,23.15,23.16,34952.0,23.2,23.2,23.15,23.16,34952.0
2020-02-24 12:50:00,23.16,23.16,23.11,23.12,91000.0,23.16,23.16,23.11,23.12,91000.0
2020-02-24 12:55:00,23.12,23.12,23.07,23.08,27048.0,23.12,23.12,23.07,23.08,27048.0
2020-02-24 13:00:00,23.07,23.07,23.03,23.03,58676.0,23.07,23.07,23.03,23.03,58676.0
2020-02-24 13:05:00,23.03,23.06,23.02,23.03,108188.0,23.03,23.06,23.02,23.03,108188.0
2020-02-24 13:10:00,23.04,23.04,22.98,23.0,70492.0,23.04,23.04,22.98,23.0,70492.0
2020-02-24 13:15:00,23.0,23.0,22.94,22.98,65224.0,23.0,23.0,22.94,22.98,65224.0
2020-02-24 13:20:00,22.98,23.01,22.97,22.99,56972.0,22.98,23.01,22.97,22.99,56972.0
2020-02-24 13:25:00,22.98,23.05,22.97,23.04,47012.0,22.98,23.05,22.97,23.04,47012.0
2020-02-24 13:30:00,23.04,23.11,23.03,23.11,28488.0,23.04,23.11,23.03,23.11,28488.0
2020-02-24 13:35:00,23.11,23.11,23.08,23.09,45760.0,23.11,23.11,23.08,23.09,45760.0
2020-02-24 13:40:00,23.08,23.1,23.06,23.08,26864.0,23.08,23.1,23.06,23.08,26864.0
2020-02-24 13:45:00,23.08,23.11,23.07,23.08,42140.0,23.08,23.11,23.07,23.08,42140.0
2020-02-24 13:50:00,23.09,23.1,23.06,23.07,44768.0,23.09,23.1,23.06,23.07,44768.0
2020-02-24 13:55:00,23.07,23.07,23.0,23.06,40260.0,23.07,23.07,23.0,23.06,40260.0
2020-02-24 14:00:00,23.07,23.09,23.05,23.05,28976.0,23.07,23.09,23.05,23.05,28976.0
2020-02-24 14:05:00,23.05,23.11,23.02,23.05,84884.0,23.05,23.11,23.02,23.05,84884.0
2020-02-24 14:10:00,23.06,23.06,22.99,23.0,44744.0,23.06,23.06,22.99,23.0,44744.0
2020-02-24 14:15:00,23.0,23.04,23.0,23.04,54992.0,23.0,23.04,23.0,23.04,54992.0
2020-02-24 14:20:00,23.04,23.09,23.04,23.08,53172.0,23.04,23.09,23.04,23.08,53172.0
2020-02-24 14:25:00,23.09,23.16,23.08,23.16,46072.0,23.09,23.16,23.08,23.16,46072.0
2020-02-24 14:30:00,23.16,23.16,23.13,23.13,31380.0,23.16,23.16,23.13,23.13,31380.0
2020-02-24 14:35:00,23.14,23.14,23.1,23.14,27388.0,23.14,23.14,23.1,23.14,27388.0
2020-02-24 14:40:00,23.14,23.16,23.11,23.16,44416.0,23.14,23.16,23.11,23.16,44416.0
2020-02-24 14:45:00,23.17,23.18,23.16,23.18,44788.0,23.17,23.18,23.16,23.18,44788.0
2020-02-24 14:50:00,23.19,23.21,23.16,23.2,123776.0,23.19,23.21,23.16,23.2,123776.0
2020-02-24 14:55:00,23.2,23.22,23.16,23.2,46988.0,23.2,23.22,23.16,23.2,46988.0
2020-02-24 15:00:00,23.2,23.25,23.19,23.23,66416.0,23.2,23.25,23.19,23.23,66416.0
2020-02-24 15:05:00,23.24,23.27,23.23,23.25,122536.0,23.24,23.27,23.23,23.25,122536.0
2020-02-24 15:10:00,23.25,23.28,23.23,23.26,222900.0,23.25,23.28,23.23,23.26,222900.0
2020-02-24 15:15:00,23.27,23.28,23.24,23.28,162644.0,23.27,23.28,23.24,23.28,162644.0
2020-02-24 15:20:00,23.28,23.29,23.24,23.25,108408.0,23.28,23.29,23.24,23.25,108408.0
2020-02-24 15:25:00,23.25,23.26,23.21,23.21,126712.0,23.25,23.26,23.21,23.21,126712.0
2020-02-24 15:30:00,23.21,23.25,23.18,23.23,129252.0,23.21,23.25,23.18,23.23,129252.0
2020-02-24 15:35:00,23.23,23.24,23.21,23.22,118872.0,23.23,23.24,23.21,23.22,118872.0
2020-02-24 15:40:00,23.22,23.23,23.22,23.23,144312.0,23.22,23.23,23.22,23.23,144312.0
2020-02-24 15:45:00,23.23,23.29,23.22,23.26,142508.0,23.23,23.29,23.22,23.26,142508.0
2020-02-24 15:50:00,23.26,23.27,23.22,23.23,391292.0,23.26,23.27,23.22,23.23,391292.0
2020-02-24 15:55:00,23.23,23.25,23.19,23.2,617228.0,23.23,23.25,23.19,23.2,617228.0
2020-02-25 09:30:00,23.24,23.35,23.21,23.28,119484.0,23.24,23.35,23.21,23.28,119484.0
2020-02-25 09:35:00,23.28,23.35,23.24,23.29,80680.0,23.28,23.35,23.24,23.29,80680.0
2020-02-25 09:40:00,23.27,23.27,23.13,23.13,42648.0,23.27,23.27,23.13,23.13,42648.0
2020-02-25 09:45:00,23.1,23.11,23.02,23.1,43700.0,23.1,23.11,23.02,23.1,43700.0
2020-02-25 09:50:00,23.09,23.2,23.07,23.18,58980.0,23.09,23.2,23.07,23.18,58980.0
2020-02-25 09:55:00,23.19,23.19,23.13,23.16,44092.0,23.19,23.19,23.13,23.16,44092.0
2020-02-25 10:00:00,23.13,23.21,23.11,23.18,27680.0,23.13,23.21,23.11,23.18,27680.0
2020-02-25 10:05:00,23.18,23.22,23.16,23.2,14612.0,23.18,23.22,23.16,23.2,14612.0
2020-02-25 10:10:00,23.18,23.18,23.12,23.14,43528.0,23.18,23.18,23.12,23.14,43528.0
2020-02-25 10:15:00,23.14,23.17,23.1,23.1,31272.0,23.14,23.17,23.1,23.1,31272.0
2020-02-25 10:20:00,23.1,23.11,23.07,23.07,56132.0,23.1,23.11,23.07,23.07,56132.0
2020-02-25 10:25:00,23.07,23.08,23.02,23.05,173964.0,23.07,23.08,23.02,23.05,173964.0
2020-02-25 10:30:00,23.04,23.08,22.98,23.07,108700.0,23.04,23.08,22.98,23.07,108700.0
2020-02-25 10:35:00,23.04,23.09,23.02,23.08,63432.0,23.04,23.09,23.02,23.08,63432.0
2020-02-25 10:40:00,23.06,23.13,23.05,23.13,29780.0,23.06,23.13,23.05,23.13,29780.0
2020-02-25 10:45:00,23.14,23.14,23.03,23.03,32488.0,23.14,23.14,23.03,23.03,32488.0
2020-02-25 10:50:00,23.02,23.03,22.93,22.95,95040.0,23.02,23.03,22.93,22.95,95040.0
2020-02-25 10:55:00,22.96,23.05,22.95,23.05,114560.0,22.96,23.05,22.95,23.05,114560.0
2020-02-25 11:00:00,23.04,23.08,22.97,22.97,52960.0,23.04,23.08,22.97,22.97,52960.0
2020-02-25 11:05:00,22.98,23.01,22.91,22.92,132936.0,22.98,23.01,22.91,22.92,132936.0
2020-02-25 11:10:00,22.95,22.98,22.92,22.95,43124.0,22.95,22.98,22.92,22.95,43124.0
2020-02-25 11:15:00,22.93,22.95,22.84,22.86,143632.0,22.93,22.95,22.84,22.86,143632.0
2020-02-25 11:20:00,22.86,22.9,22.83,22.9,91360.0,22.86,22.9,22.83,22.9,91360.0
2020-02-25 11:25:00,22.91,22.94,22.88,22.92,87036.0,22.91,22.94,22.88,22.92,87036.0
2020-02-25 11:30:00,22.92,22.99,22.9,22.95,53784.0,22.92,22.99,22.9,22.95,53784.0
2020-02-25 11:35:00,22.93,22.97,22.91,22.94,30528.0,22.93,22.97,22.91,22.94,30528.0
2020-02-25 11:40:00,22.95,22.96,22.91,22.91,44228.0,22.95,22.96,22.91,22.91,44228.0
2020-02-25 11:45:00,22.91,23.04,22.91,23.03,39608.0,22.91,23.04,22.91,23.03,39608.0
2020-02-25 11:50:00,23.03,23.05,23.01,23.02,32808.0,23.03,23.05,23.01,23.02,32808.0
2020-02-25 11:55:00,23.02,23.03,22.98,22.99,22044.0,23.02,23.03,22.98,22.99,22044.0
2020-02-25 12:00:00,22.99,23.02,22.95,22.95,24332.0,22.99,23.02,22.95,22.95,24332.0
2020-02-25 12:05:00,22.96,22.97,22.93,22.96,27520.0,22.96,22.97,22.93,22.96,27520.0
2020-02-25 12:10:00,22.96,23.0,22.96,22.96,33104.0,22.96,23.0,22.96,22.96,33104.0
2020-02-25 12:15:00,22.95,22.95,22.87,22.91,46940.0,22.95,22.95,22.87,22.91,46940.0
2020-02-25 12:20:00,22.91,22.92,22.89,22.9,54876.0,22.91,22.92,22.89,22.9,54876.0
2020-02-25 12:25:00,22.89,22.89,22.82,22.84,85396.0,22.89,22.89,22.82,22.84,85396.0
2020-02-25 12:30:00,22.85,22.88,22.83,22.87,27920.0,22.85,22.88,22.83,22.87,27920.0
2020-02-25 12:35:00,22.87,22.88,22.82,22.83,63144.0,22.87,22.88,22.82,22.83,63144.0
2020-02-25 12:40:00,22.82,22.83,22.71,22.75,132300.0,22.82,22.83,22.71,22.75,132300.0
2020-02-25 12:45:00,22.75,22.75,22.68,22.68,32316.0,22.75,22.75,22.68,22.68,32316.0
2020-02-25 12:50:00,22.69,22.74,22.69,22.73,27732.0,22.69,22.74,22.69,22.73,27732.0
2020-02-25 12:55:00,22.73,22.73,22.69,22.7,19996.0,22.73,22.73,22.69,22.7,19996.0
2020-02-25 13:00:00,22.69,22.71,22.64,22.71,67996.0,22.69,22.71,22.64,22.71,67996.0
2020-02-25 13:05:00,22.72,22.79,22.69,22.78,39112.0,22.72,22.79,22.69,22.78,39112.0
2020-02-25 13:10:00,22.77,22.81,22.76,22.77,35292.0,22.77,22.81,22.76,22.77,35292.0
2020-02-25 13:15:00,22.77,22.78,22.67,22.71,56612.0,22.77,22.78,22.67,22.71,56612.0
2020-02-25 13:20:00,22.7,22.75,22.7,22.75,73748.0,22.7,22.75,22.7,22.75,73748.0
2020-02-25 13:25:00,22.75,22.76,22.73,22.76,48740.0,22.75,22.76,22.73,22.76,48740.0
2020-02-25 13:30:00,22.75,22.76,22.71,22.74,105816.0,22.75,22.76,22.71,22.74,105816.0
2020-02-25 13:35:00,22.74,22.76,22.71,22.72,53588.0,22.74,22.76,22.71,22.72,53588.0
2020-02-25 13:40:00,22.71,22.77,22.7,22.77,165000.0,22.71,22.77,22.7,22.77,165000.0
2020-02-25 13:45:00,22.76,22.77,22.7,22.71,24300.0,22.76,22.77,22.7,22.71,24300.0
2020-02-25 13:50:00,22.72,22.78,22.68,22.7,34964.0,22.72,22.78,22.68,22.7,34964.0
2020-02-25 13:55:00,22.7,22.7,22.63,22.63,28428.0,22.7,22.7,22.63,22.63,28428.0
2020-02-25 14:00:00,22.63,22.63,22.55,22.61,65232.0,22.63,22.63,22.55,22.61,65232.0
2020-02-25 14:05:00,22.61,22.64,22.46,22.48,96996.0,22.61,22.64,22.46,22.48,96996.0
2020-02-25 14:10:00,22.49,22.59,22.46,22.57,68880.0,22.49,22.59,22.46,22.57,68880.0
2020-02-25 14:15:00,22.57,22.57,22.5,22.51,48692.0,22.57,22.57,22.5,22.51,48692.0
2020-02-25 14:20:00,22.51,22.55,22.48,22.48,35284.0,22.51,22.55,22.48,22.48,35284.0
2020-02-25 14:25:00,22.48,22.49,22.4,22.43,58244.0,22.48,22.49,22.4,22.43,58244.0
2020-02-25 14:30:00,22.43,22.48,22.36,22.44,72564.0,22.43,22.48,22.36,22.44,72564.0
2020-02-25 14:35:00,22.43,22.45,22.39,22.4,55164.0,22.43,22.45,22.39,22.4,55164.0
2020-02-25 14:40:00,22.4,22.49,22.4,22.48,77320.0,22.4,22.49,22.4,22.48,77320.0
2020-02-25 14:45:00,22.49,22.52,22.44,22.51,119624.0,22.49,22.52,22.44,22.51,119624.0
2020-02-25 14:50:00,22.51,22.53,22.45,22.5,99704.0,22.51,22.53,22.45,22.5,99704.0
2020-02-25 14:55:00,22.51,22.52,22.45,22.46,97428.0,22.51,22.52,22.45,22.46,97428.0
2020-02-25 15:00:00,22.47,22.57,22.47,22.52,67224.0,22.47,22.57,22.47,22.52,67224.0
2020-02-25 15:05:00,22.54,22.57,22.52,22.54,35396.0,22.54,22.57,22.52,22.54,35396.0
2020-02-25 15:10:00,22.55,22.55,22.46,22.48,42984.0,22.55,22.55,22.46,22.48,42984.0
2020-02-25 15:15:00,22.47,22.53,22.43,22.45,48376.0,22.47,22.53,22.43,22.45,48376.0
2020-02-25 15:20:00,22.45,22.48,22.36,22.4,82656.0,22.45,22.48,22.36,22.4,82656.0
2020-02-25 15:25:00,22.39,22.46,22.37,22.45,113896.0,22.39,22.46,22.37,22.45,113896.0
2020-02-25 15:30:00,22.43,22.45,22.26,22.31,328712.0,22.43,22.45,22.26,22.31,328712.0
2020-02-25 15:35:00,22.31,22.31,22.17,22.18,284320.0,22.31,22.31,22.17,22.18,284320.0
2020-02-25 15:40:00,22.18,22.3,22.18,22.28,184520.0,22.18,22.3,22.18,22.28,184520.0
2020-02-25 15:45:00,22.28,22.41,22.28,22.3,195012.0,22.28,22.41,22.28,22.3,195012.0
2020-02-25 15:50:00,22.3,22.3,22.0,22.16,754524.0,22.3,22.3,22.0,22.16,754524.0
2020-02-25 15:55:00,22.16,22.25,22.16,22.24,578936.0,22.16,22.25,22.16,22.24,578936.0
2020-02-26 09:30:00,22.46,22.85,22.33,22.7,292552.0,22.46,22.85,22.33,22.7,292552.0
2020-02-26 09:35:00,22.75,22.97,22.72,22.89,208972.0,22.75,22.97,22.72,22.89,208972.0
2020-02-26 09:40:00,22.9,23.03,22.86,22.93,138604.0,22.9,23.03,22.86,22.93,138604.0
2020-02-26 09:45:00,22.94,22.96,22.83,22.87,198160.0,22.94,22.96,22.83,22.87,198160.0
2020-02-26 09:50:00,22.89,22.91,22.76,22.87,114292.0,22.89,22.91,22.76,22.87,114292.0
2020-02-26 09:55:00,22.83,22.86,22.74,22.79,125288.0,22.83,22.86,22.74,22.79,125288.0
2020-02-26 10:00:00,22.75,22.79,22.72,22.74,75300.0,22.75,22.79,22.72,22.74,75300.0
2020-02-26 10:05:00,22.73,22.75,22.68,22.75,116352.0,22.73,22.75,22.68,22.75,116352.0
2020-02-26 10:10:00,22.77,22.79,22.71,22.79,102416.0,22.77,22.79,22.71,22.79,102416.0
2020-02-26 10:15:00,22.81,22.84,22.78,22.78,108192.0,22.81,22.84,22.78,22.78,108192.0
2020-02-26 10:20:00,22.79,22.81,22.73,22.78,46452.0,22.79,22.81,22.73,22.78,46452.0
2020-02-26 10:25:00,22.78,22.84,22.77,22.8,47244.0,22.78,22.84,22.77,22.8,47244.0
2020-02-26 10:30:00,22.78,22.85,22.76,22.85,68892.0,22.78,22.85,22.76,22.85,68892.0
2020-02-26 10:35:00,22.85,22.86,22.77,22.78,51288.0,22.85,22.86,22.77,22.78,51288.0
2020-02-26 10:40:00,22.79,22.84,22.78,22.84,45744.0,22.79,22.84,22.78,22.84,45744.0
2020-02-26 10:45:00,22.83,22.83,22.78,22.79,48272.0,22.83,22.83,22.78,22.79,48272.0
2020-02-26 10:50:00,22.8,22.81,22.71,22.71,48448.0,22.8,22.81,22.71,22.71,48448.0
2020-02-26 10:55:00,22.72,22.79,22.71,22.77,116592.0,22.72,22.79,22.71,22.77,116592.0
2020-02-26 11:00:00,22.77,22.78,22.71,22.74,95656.0,22.77,22.78,22.71,22.74,95656.0
2020-02-26 11:05:00,22.73,22.75,22.65,22.66,32248.0,22.73,22.75,22.65,22.66,32248.0
2020-02-26 11:10:00,22.65,22.67,22.61,22.65,18744.0,22.65,22.67,22.61,22.65,18744.0
2020-02-26 11:15:00,22.65,22.69,22.64,22.67,21808.0,22.65,22.69,22.64,22.67,21808.0
2020-02-26 11:20:00,22.68,22.71,22.66,22.67,16400.0,22.68,22.71,22.66,22.67,16400.0
2020-02-26 11:25:00,22.68,22.68,22.61,22.63,38960.0,22.68,22.68,22.61,22.63,38960.0
2020-02-26 11:30:00,22.62,22.63,22.57,22.6,69816.0,22.62,22.63,22.57,22.6,69816.0
2020-02-26 11:35:00,22.59,22.6,22.54,22.57,93584.0,22.59,22.6,22.54,22.57,93584.0
2020-02-26 11:40:00,22.57,22.6,22.52,22.54,64276.0,22.57,22.6,22.52,22.54,64276.0
2020-02-26 11:45:00,22.52,22.53,22.48,22.49,71040.0,22.52,22.53,22.48,22.49,71040.0
2020-02-26 11:50:00,22.49,22.5,22.46,22.48,34936.0,22.49,22.5,22.46,22.48,34936.0
2020-02-26 11:55:00,22.48,22.53,22.47,22.5,78436.0,22.48,22.53,22.47,22.5,78436.0
2020-02-26 12:00:00,22.49,22.52,22.46,22.48,138484.0,22.49,22.52,22.46,22.48,138484.0
2020-02-26 12:05:00,22.48,22.51,22.39,22.46,124564.0,22.48,22.51,22.39,22.46,124564.0
2020-02-26 12:10:00,22.43,22.47,22.43,22.44,113132.0,22.43,22.47,22.43,22.44,113132.0
2020-02-26 12:15:00,22.43,22.43,22.36,22.4,32328.0,22.43,22.43,22.36,22.4,32328.0
2020-02-26 12:20:00,22.44,22.49,22.41,22.45,87472.0,22.44,22.49,22.41,22.45,87472.0
2020-02-26 12:25:00,22.45,22.45,22.4,22.44,107256.0,22.45,22.45,22.4,22.44,107256.0
2020-02-26 12:30:00,22.45,22.53,22.45,22.53,27244.0,22.45,22.53,22.45,22.53,27244.0
2020-02-26 12:35:00,22.53,22.54,22.48,22.5,16000.0,22.53,22.54,22.48,22.5,16000.0
2020-02-26 12:40:00,22.49,22.51,22.45,22.46,36176.0,22.49,22.51,22.45,22.46,36176.0
2020-02-26 12:45:00,22.47,22.52,22.45,22.49,114112.0,22.47,22.52,22.45,22.49,114112.0
2020-02-26 12:50:00,22.51,22.53,22.44,22.45,23556.0,22.51,22.53,22.44,22.45,23556.0
2020-02-26 12:55:00,22.44,22.48,22.42,22.47,14604.0,22.44,22.48,22.42,22.47,14604.0
2020-02-26 13:00:00,22.47,22.5,22.45,22.46,20844.0,22.47,22.5,22.45,22.46,20844.0
2020-02-26 13:05:00,22.46,22.48,22.4,22.4,28896.0,22.46,22.48,22.4,22.4,28896.0
2020-02-26 13:10:00,22.4,22.42,22.38,22.41,32644.0,22.4,22.42,22.38,22.41,32644.0
2020-02-26 13:15:00,22.43,22.45,22.38,22.39,35668.0,22.43,22.45,22.38,22.39,35668.0
2020-02-26 13:20:00,22.39,22.4,22.33,22.35,48908.0,22.39,22.4,22.33,22.35,48908.0
2020-02-26 13:25:00,22.36,22.39,22.34,22.35,28800.0,22.36,22.39,22.34,22.35,28800.0
2020-02-26 13:30:00,22.34,22.34,22.22,22.23,70048.0,22.34,22.34,22.22,22.23,70048.0
2020-02-26 13:35:00,22.21,22.22,22.05,22.05,107640.0,22.21,22.22,22.05,22.05,107640.0
2020-02-26 13:40:00,22.06,22.1,22.0,22.01,143928.0,22.06,22.1,22.0,22.01,143928.0
2020-02-26 13:45:00,22.01,22.2,22.0,22.15,59612.0,22.01,22.2,22.0,22.15,59612.0
2020-02-26 13:50:00,22.14,22.21,22.11,22.12,50152.0,22.14,22.21,22.11,22.12,50152.0
2020-02-26 13:55:00,22.1,22.11,22.0,22.03,110588.0,22.1,22.11,22.0,22.03,110588.0
2020-02-26 14:00:00,22.02,22.1,21.99,22.04,90760.0,22.02,22.1,21.99,22.04,90760.0
2020-02-26 14:05:00,22.05,22.13,22.05,22.07,56020.0,22.05,22.13,22.05,22.07,56020.0
2020-02-26 14:10:00,22.08,22.15,22.06,22.15,56392.0,22.08,22.15,22.06,22.15,56392.0
2020-02-26 14:15:00,22.15,22.16,22.06,22.06,56448.0,22.15,22.16,22.06,22.06,56448.0
2020-02-26 14:20:00,22.07,22.11,22.07,22.11,73152.0,22.07,22.11,22.07,22.11,73152.0
2020-02-26 14:25:00,22.11,22.18,22.11,22.14,53400.0,22.11,22.18,22.11,22.14,53400.0
2020-02-26 14:30:00,22.15,22.18,22.09,22.14,46656.0,22.15,22.18,22.09,22.14,46656.0
2020-02-26 14:35:00,22.15,22.22,22.14,22.16,68444.0,22.15,22.22,22.14,22.16,68444.0
2020-02-26 14:40:00,22.16,22.16,22.08,22.12,35820.0,22.16,22.16,22.08,22.12,35820.0
2020-02-26 14:45:00,22.14,22.18,22.11,22.16,21748.0,22.14,22.18,22.11,22.16,21748.0
2020-02-26 14:50:00,22.14,22.15,22.1,22.15,23988.0,22.14,22.15,22.1,22.15,23988.0
2020-02-26 14:55:00,22.14,22.17,22.08,22.09,37568.0,22.14,22.17,22.08,22.09,37568.0
2020-02-26 15:00:00,22.11,22.18,22.11,22.15,43696.0,22.11,22.18,22.11,22.15,43696.0
2020-02-26 15:05:00,22.15,22.2,22.14,22.2,66728.0,22.15,22.2,22.14,22.2,66728.0
2020-02-26 15:10:00,22.21,22.26,22.19,22.23,59284.0,22.21,22.26,22.19,22.23,59284.0
2020-02-26 15:15:00,22.24,22.3,22.23,22.26,33992.0,22.24,22.3,22.23,22.26,33992.0
2020-02-26 15:20:00,22.26,22.28,22.23,22.24,36968.0,22.26,22.28,22.23,22.24,36968.0
2020-02-26 15:25:00,22.25,22.25,22.18,22.22,42696.0,22.25,22.25,22.18,22.22,42696.0
2020-02-26 15:30:00,22.22,22.26,22.2,22.22,77988.0,22.22,22.26,22.2,22.22,77988.0
2020-02-26 15:35:00,22.22,22.26,22.21,22.24,73452.0,22.22,22.26,22.21,22.24,73452.0
2020-02-26 15:40:00,22.24,22.24,22.18,22.22,63944.0,22.24,22.24,22.18,22.22,63944.0
2020-02-26 15:45:00,22.22,22.22,22.17,22.19,69600.0,22.22,22.22,22.17,22.19,69600.0
2020-02-26 15:50:00,22.19,22.22,22.1,22.11,321332.0,22.19,22.22,22.1,22.11,321332.0
2020-02-26 15:55:00,22.11,22.14,22.08,22.09,550268.0,22.11,22.14,22.08,22.09,550268.0
2020-02-27 09:30:00,21.71,21.72,21.35,21.48,340608.0,21.71,21.72,21.35,21.48,340608.0
2020-02-27 09:35:00,21.45,21.86,21.45,21.66,90448.0,21.45,21.86,21.45,21.66,90448.0
2020-02-27 09:40:00,21.67,21.72,21.55,21.57,78204.0,21.67,21.72,21.55,21.57,78204.0
2020-02-27 09:45:00,21.56,21.56,21.28,21.28,112644.0,21.56,21.56,21.28,21.28,112644.0
2020-02-27 09:50:00,21.29,21.59,21.28,21.56,189872.0,21.29,21.59,21.28,21.56,189872.0
2020-02-27 09:55:00,21.54,21.67,21.5,21.51,82540.0,21.54,21.67,21.5,21.51,82540.0
2020-02-27 10:00:00,21.5,21.56,21.39,21.44,124808.0,21.5,21.56,21.39,21.44,124808.0
2020-02-27 10:05:00,21.46,21.54,21.43,21.47,98812.0,21.46,21.54,21.43,21.47,98812.0
2020-02-27 10:10:00,21.47,21.51,21.39,21.48,105896.0,21.47,21.51,21.39,21.48,105896.0
2020-02-27 10:15:00,21.49,21.51,21.42,21.47,256892.0,21.49,21.51,21.42,21.47,256892.0
2020-02-27 10:20:00,21.46,21.48,21.41,21.42,90908.0,21.46,21.48,21.41,21.42,90908.0
2020-02-27 10:25:00,21.43,21.45,21.39,21.44,111760.0,21.43,21.45,21.39,21.44,111760.0
2020-02-27 10:30:00,21.45,21.48,21.41,21.42,166664.0,21.45,21.48,21.41,21.42,166664.0
2020-02-27 10:35:00,21.43,21.6,21.4,21.6,105536.0,21.43,21.6,21.4,21.6,105536.0
2020-02-27 10:40:00,21.59,21.61,21.53,21.55,69780.0,21.59,21.61,21.53,21.55,69780.0
2020-02-27 10:45:00,21.53,21.67,21.53,21.67,38844.0,21.53,21.67,21.53,21.67,38844.0
2020-02-27 10:50:00,21.66,21.72,21.62,21.62,33156.0,21.66,21.72,21.62,21.62,33156.0
2020-02-27 10:55:00,21.63,21.75,21.61,21.75,57868.0,21.63,21.75,21.61,21.75,57868.0
2020-02-27 11:00:00,21.75,21.81,21.75,21.8,49472.0,21.75,21.81,21.75,21.8,49472.0
2020-02-27 11:05:00,21.81,21.9,21.79,21.89,64300.0,21.81,21.9,21.79,21.89,64300.0
2020-02-27 11:10:00,21.9,21.9,21.77,21.82,35828.0,21.9,21.9,21.77,21.82,35828.0
2020-02-27 11:15:00,21.85,21.96,21.82,21.96,38236.0,21.85,21.96,21.82,21.96,38236.0
2020-02-27 11:20:00,21.96,21.96,21.82,21.82,24060.0,21.96,21.96,21.82,21.82,24060.0
2020-02-27 11:25:00,21.82,21.86,21.78,21.78,35236.0,21.82,21.86,21.78,21.78,35236.0
2020-02-27 11:30:00,21.77,21.83,21.75,21.75,17200.0,21.77,21.83,21.75,21.75,17200.0
2020-02-27 11:35:00,21.75,21.78,21.67,21.72,25904.0,21.75,21.78,21.67,21.72,25904.0
2020-02-27 11:40:00,21.71,21.78,21.69,21.72,24960.0,21.71,21.78,21.69,21.72,24960.0
2020-02-27 11:45:00,21.71,21.79,21.68,21.79,36204.0,21.71,21.79,21.68,21.79,36204.0
2020-02-27 11:50:00,21.79,21.81,21.76,21.81,38364.0,21.79,21.81,21.76,21.81,38364.0
2020-02-27 11:55:00,21.8,21.88,21.79,21.88,53076.0,21.8,21.88,21.79,21.88,53076.0
2020-02-27 12:00:00,21.85,21.89,21.82,21.82,93676.0,21.85,21.89,21.82,21.82,93676.0
2020-02-27 12:05:00,21.83,21.87,21.77,21.87,68624.0,21.83,21.87,21.77,21.87,68624.0
2020-02-27 12:10:00,21.86,21.9,21.82,21.85,49908.0,21.86,21.9,21.82,21.85,49908.0
2020-02-27 12:15:00,21.85,21.86,21.75,21.83,87992.0,21.85,21.86,21.75,21.83,87992.0
2020-02-27 12:20:00,21.83,21.83,21.67,21.72,58472.0,21.83,21.83,21.67,21.72,58472.0
2020-02-27 12:25:00,21.74,21.82,21.73,21.82,48724.0,21.74,21.82,21.73,21.82,48724.0
2020-02-27 12:30:00,21.81,21.92,21.8,21.89,31536.0,21.81,21.92,21.8,21.89,31536.0
2020-02-27 12:35:00,21.89,22.02,21.88,22.02,103800.0,21.89,22.02,21.88,22.02,103800.0
2020-02-27 12:40:00,22.01,22.04,21.98,21.99,567956.0,22.01,22.04,21.98,21.99,567956.0
2020-02-27 12:45:00,21.99,22.05,21.98,22.05,87276.0,21.99,22.05,21.98,22.05,87276.0
2020-02-27 12:50:00,22.05,22.05,21.97,22.0,51560.0,22.05,22.05,21.97,22.0,51560.0
2020-02-27 12:55:00,21.99,22.0,21.91,21.91,43560.0,21.99,22.0,21.91,21.91,43560.0
2020-02-27 13:00:00,21.91,21.99,21.88,21.98,32424.0,21.91,21.99,21.88,21.98,32424.0
2020-02-27 13:05:00,21.97,21.98,21.93,21.96,21124.0,21.97,21.98,21.93,21.96,21124.0
2020-02-27 13:10:00,21.99,22.04,21.98,22.03,28616.0,21.99,22.04,21.98,22.03,28616.0
2020-02-27 13:15:00,22.02,22.02,21.93,21.93,20400.0,22.02,22.02,21.93,21.93,20400.0
2020-02-27 13:20:00,21.94,21.96,21.91,21.93,15600.0,21.94,21.96,21.91,21.93,15600.0
2020-02-27 13:25:00,21.93,21.95,21.86,21.87,19500.0,21.93,21.95,21.86,21.87,19500.0
2020-02-27 13:30:00,21.86,21.89,21.84,21.85,36400.0,21.86,21.89,21.84,21.85,36400.0
2020-02-27 13:35:00,21.83,21.84,21.75,21.76,30032.0,21.83,21.84,21.75,21.76,30032.0
2020-02-27 13:40:00,21.77,21.8,21.6,21.63,41460.0,21.77,21.8,21.6,21.63,41460.0
2020-02-27 13:45:00,21.64,21.75,21.63,21.73,36000.0,21.64,21.75,21.63,21.73,36000.0
2020-02-27 13:50:00,21.73,21.83,21.68,21.82,23956.0,21.73,21.83,21.68,21.82,23956.0
2020-02-27 13:55:00,21.81,21.83,21.71,21.78,105564.0,21.81,21.83,21.71,21.78,105564.0
2020-02-27 14:00:00,21.75,21.77,21.69,21.7,100184.0,21.75,21.77,21.69,21.7,100184.0
2020-02-27 14:05:00,21.72,21.73,21.67,21.68,19580.0,21.72,21.73,21.67,21.68,19580.0
2020-02-27 14:10:00,21.67,21.75,21.66,21.75,51344.0,21.67,21.75,21.66,21.75,51344.0
2020-02-27 14:15:00,21.75,21.78,21.66,21.66,44576.0,21.75,21.78,21.66,21.66,44576.0
2020-02-27 14:20:00,21.63,21.74,21.63,21.72,82272.0,21.63,21.74,21.63,21.72,82272.0
2020-02-27 14:25:00,21.73,21.81,21.71,21.79,22956.0,21.73,21.81,21.71,21.79,22956.0
2020-02-27 14:30:00,21.79,21.79,21.73,21.77,92140.0,21.79,21.79,21.73,21.77,92140.0
2020-02-27 14:35:00,21.77,21.8,21.75,21.75,28120.0,21.77,21.8,21.75,21.75,28120.0
2020-02-27 14:40:00,21.74,21.78,21.72,21.77,26112.0,21.74,21.78,21.72,21.77,26112.0
2020-02-27 14:45:00,21.77,21.77,21.71,21.76,25108.0,21.77,21.77,21.71,21.76,25108.0
2020-02-27 14:50:00,21.76,21.76,21.71,21.72,21144.0,21.76,21.76,21.71,21.72,21144.0
2020-02-27 14:55:00,21.71,21.71,21.63,21.64,38464.0,21.71,21.71,21.63,21.64,38464.0
2020-02-27 15:00:00,21.63,21.63,21.57,21.62,68168.0,21.63,21.63,21.57,21.62,68168.0
2020-02-27 15:05:00,21.63,21.7,21.61,21.69,61820.0,21.63,21.7,21.61,21.69,61820.0
2020-02-27 15:10:00,21.69,21.72,21.66,21.66,120748.0,21.69,21.72,21.66,21.66,120748.0
2020-02-27 15:15:00,21.66,21.67,21.58,21.59,91480.0,21.66,21.67,21.58,21.59,91480.0
2020-02-27 15:20:00,21.6,21.62,21.57,21.57,105772.0,21.6,21.62,21.57,21.57,105772.0
2020-02-27 15:25:00,21.57,21.59,21.5,21.5,130536.0,21.57,21.59,21.5,21.5,130536.0
2020-02-27 15:30:00,21.51,21.55,21.48,21.55,231104.0,21.51,21.55,21.48,21.55,231104.0
2020-02-27 15:35:00,21.54,21.54,21.46,21.47,95276.0,21.54,21.54,21.46,21.47,95276.0
2020-02-27 15:40:00,21.47,21.48,21.38,21.39,155972.0,21.47,21.48,21.38,21.39,155972.0
2020-02-27 15:45:00,21.39,21.46,21.38,21.42,199584.0,21.39,21.46,21.38,21.42,199584.0
2020-02-27 15:50:00,21.43,21.43,21.27,21.28,255860.0,21.43,21.43,21.27,21.28,255860.0
2020-02-27 15:55:00,21.28,21.3,21.13,21.15,744748.0,21.28,21.3,21.13,21.15,744748.0
2020-02-28 09:30:00,20.32,20.58,19.98,20.43,498096.0,20.32,20.58,19.98,20.43,498096.0
2020-02-28 09:35:00,20.45,20.8,20.41,20.75,160568.0,20.45,20.8,20.41,20.75,160568.0
2020-02-28 09:40:00,20.75,20.86,20.63,20.66,181976.0,20.75,20.86,20.63,20.66,181976.0
2020-02-28 09:45:00,20.68,20.68,20.53,20.55,174856.0,20.68,20.68,20.53,20.55,174856.0
2020-02-28 09:50:00,20.55,20.59,20.43,20.52,97508.0,20.55,20.59,20.43,20.52,97508.0
2020-02-28 09:55:00,20.5,20.52,20.28,20.38,137196.0,20.5,20.52,20.28,20.38,137196.0
2020-02-28 10:00:00,20.39,20.42,20.21,20.42,522284.0,20.39,20.42,20.21,20.42,522284.0
2020-02-28 10:05:00,20.42,20.54,20.38,20.5,161124.0,20.42,20.54,20.38,20.5,161124.0
2020-02-28 10:10:00,20.51,20.56,20.34,20.37,103228.0,20.51,20.56,20.34,20.37,103228.0
2020-02-28 10:15:00,20.38,20.68,20.38,20.54,129692.0,20.38,20.68,20.38,20.54,129692.0
2020-02-28 10:20:00,20.57,20.6,20.45,20.49,133292.0,20.57,20.6,20.45,20.49,133292.0
2020-02-28 10:25:00,20.49,20.64,20.4,20.43,89208.0,20.49,20.64,20.4,20.43,89208.0
2020-02-28 10:30:00,20.38,20.5,20.38,20.48,35072.0,20.38,20.5,20.38,20.48,35072.0
2020-02-28 10:35:00,20.47,20.5,20.39,20.39,70220.0,20.47,20.5,20.39,20.39,70220.0
2020-02-28 10:40:00,20.4,20.49,20.4,20.41,61736.0,20.4,20.49,20.4,20.41,61736.0
2020-02-28 10:45:00,20.4,20.45,20.36,20.39,55440.0,20.4,20.45,20.36,20.39,55440.0
2020-02-28 10:50:00,20.37,20.64,20.37,20.64,81856.0,20.37,20.64,20.37,20.64,81856.0
2020-02-28 10:55:00,20.58,20.61,20.49,20.55,99544.0,20.58,20.61,20.49,20.55,99544.0
2020-02-28 11:00:00,20.55,20.56,20.39,20.48,89156.0,20.55,20.56,20.39,20.48,89156.0
2020-02-28 11:05:00,20.47,20.47,20.33,20.37,87364.0,20.47,20.47,20.33,20.37,87364.0
2020-02-28 11:10:00,20.37,20.55,20.37,20.49,71948.0,20.37,20.55,20.37,20.49,71948.0
2020-02-28 11:15:00,20.49,20.58,20.49,20.56,172364.0,20.49,20.58,20.49,20.56,172364.0
2020-02-28 11:20:00,20.54,20.62,20.54,20.6,165704.0,20.54,20.62,20.54,20.6,165704.0
2020-02-28 11:25:00,20.6,20.62,20.52,20.61,63236.0,20.6,20.62,20.52,20.61,63236.0
2020-02-28 11:30:00,20.61,20.62,20.54,20.57,234932.0,20.61,20.62,20.54,20.57,234932.0
2020-02-28 11:35:00,20.57,20.65,20.53,20.65,91164.0,20.57,20.65,20.53,20.65,91164.0
2020-02-28 11:40:00,20.64,20.85,20.64,20.81,114152.0,20.64,20.85,20.64,20.81,114152.0
2020-02-28 11:45:00,20.8,20.8,20.67,20.72,146964.0,20.8,20.8,20.67,20.72,146964.0
2020-02-28 11:50:00,20.74,20.79,20.61,20.64,303256.0,20.74,20.79,20.61,20.64,303256.0
2020-02-28 11:55:00,20.66,20.69,20.57,20.66,70960.0,20.66,20.69,20.57,20.66,70960.0
2020-02-28 12:00:00,20.66,20.68,20.55,20.6,75128.0,20.66,20.68,20.55,20.6,75128.0
2020-02-28 12:05:00,20.61,20.71,20.59,20.66,45688.0,20.61,20.71,20.59,20.66,45688.0
2020-02-28 12:10:00,20.67,20.7,20.64,20.66,59544.0,20.67,20.7,20.64,20.66,59544.0
2020-02-28 12:15:00,20.66,20.71,20.6,20.69,60068.0,20.66,20.71,20.6,20.69,60068.0
2020-02-28 12:20:00,20.71,20.79,20.68,20.69,125772.0,20.71,20.79,20.68,20.69,125772.0
2020-02-28 12:25:00,20.67,20.85,20.64,20.85,68608.0,20.67,20.85,20.64,20.85,68608.0
2020-02-28 12:30:00,20.85,20.89,20.81,20.85,93124.0,20.85,20.89,20.81,20.85,93124.0
2020-02-28 12:35:00,20.85,20.96,20.8,20.89,42708.0,20.85,20.96,20.8,20.89,42708.0
2020-02-28 12:40:00,20.89,20.98,20.85,20.85,81468.0,20.89,20.98,20.85,20.85,81468.0
2020-02-28 12:45:00,20.86,20.88,20.78,20.83,195192.0,20.86,20.88,20.78,20.83,195192.0
2020-02-28 12:50:00,20.83,20.97,20.81,20.95,63452.0,20.83,20.97,20.81,20.95,63452.0
2020-02-28 12:55:00,20.95,21.08,20.95,21.08,40524.0,20.95,21.08,20.95,21.08,40524.0
2020-02-28 13:00:00,21.09,21.12,20.98,20.98,80244.0,21.09,21.12,20.98,20.98,80244.0
2020-02-28 13:05:00,20.96,21.08,20.96,21.04,36632.0,20.96,21.08,20.96,21.04,36632.0
2020-02-28 13:10:00,21.01,21.01,20.88,20.89,94112.0,21.01,21.01,20.88,20.89,94112.0
2020-02-28 13:15:00,20.86,21.01,20.86,20.97,79948.0,20.86,21.01,20.86,20.97,79948.0
2020-02-28 13:20:00,20.95,20.97,20.88,20.92,54520.0,20.95,20.97,20.88,20.92,54520.0
2020-02-28 13:25:00,20.91,20.96,20.87,20.87,53536.0,20.91,20.96,20.87,20.87,53536.0
2020-02-28 13:30:00,20.87,20.89,20.81,20.81,75624.0,20.87,20.89,20.81,20.81,75624.0
2020-02-28 13:35:00,20.8,20.83,20.75,20.78,331868.0,20.8,20.83,20.75,20.78,331868.0
2020-02-28 13:40:00,20.76,20.76,20.66,20.69,64844.0,20.76,20.76,20.66,20.69,64844.0
2020-02-28 13:45:00,20.67,20.74,20.6,20.72,53500.0,20.67,20.74,20.6,20.72,53500.0
2020-02-28 13:50:00,20.72,20.76,20.62,20.65,32900.0,20.72,20.76,20.62,20.65,32900.0
2020-02-28 13:55:00,20.64,20.73,20.62,20.7,26804.0,20.64,20.73,20.62,20.7,26804.0
2020-02-28 14:00:00,20.68,20.68,20.57,20.57,52788.0,20.68,20.68,20.57,20.57,52788.0
2020-02-28 14:05:00,20.56,20.61,20.55,20.56,63072.0,20.56,20.61,20.55,20.56,63072.0
2020-02-28 14:10:00,20.58,20.72,20.58,20.68,53592.0,20.58,20.72,20.58,20.68,53592.0
2020-02-28 14:15:00,20.68,20.71,20.62,20.69,42392.0,20.68,20.71,20.62,20.69,42392.0
2020-02-28 14:20:00,20.67,20.78,20.63,20.71,49556.0,20.67,20.78,20.63,20.71,49556.0
2020-02-28 14:25:00,20.72,20.73,20.66,20.72,57796.0,20.72,20.73,20.66,20.72,57796.0
2020-02-28 14:30:00,20.72,20.89,20.71,20.81,92308.0,20.72,20.89,20.71,20.81,92308.0
2020-02-28 14:35:00,20.81,20.82,20.71,20.75,79696.0,20.81,20.82,20.71,20.75,79696.0
2020-02-28 14:40:00,20.74,20.96,20.74,20.96,46728.0,20.74,20.96,20.74,20.96,46728.0
2020-02-28 14:45:00,20.95,21.0,20.9,20.96,110428.0,20.95,21.0,20.9,20.96,110428.0
2020-02-28 14:50:00,20.97,21.02,20.89,20.92,105612.0,20.97,21.02,20.89,20.92,105612.0
2020-02-28 14:55:00,20.91,20.93,20.78,20.83,86240.0,20.91,20.93,20.78,20.83,86240.0
2020-02-28 15:00:00,20.81,20.84,20.71,20.71,109736.0,20.81,20.84,20.71,20.71,109736.0
2020-02-28 15:05:00,20.71,20.77,20.68,20.72,83908.0,20.71,20.77,20.68,20.72,83908.0
2020-02-28 15:10:00,20.72,20.75,20.64,20.73,127620.0,20.72,20.75,20.64,20.73,127620.0
2020-02-28 15:15:00,20.73,20.86,20.73,20.81,59696.0,20.73,20.86,20.73,20.81,59696.0
2020-02-28 15:20:00,20.82,20.83,20.73,20.73,147160.0,20.82,20.83,20.73,20.73,147160.0
2020-02-28 15:25:00,20.74,20.76,20.61,20.61,69452.0,20.74,20.76,20.61,20.61,69452.0
2020-02-28 15:30:00,20.6,20.73,20.59,20.64,94356.0,20.6,20.73,20.59,20.64,94356.0
2020-02-28 15:35:00,20.64,20.66,20.61,20.65,95004.0,20.64,20.66,20.61,20.65,95004.0
2020-02-28 15:40:00,20.64,20.66,20.5,20.52,171612.0,20.64,20.66,20.5,20.52,171612.0
2020-02-28 15:45:00,20.52,20.68,20.52,20.68,139048.0,20.52,20.68,20.52,20.68,139048.0
2020-02-28 15:50:00,20.67,20.85,20.6,20.84,584200.0,20.67,20.85,20.6,20.84,584200.0
2020-02-28 15:55:00,20.84,21.16,20.82,21.13,1117040.0,20.84,21.16,20.82,21.13,1117040.0
2020-03-02 09:30:00,21.03,21.19,20.87,21.03,482504.0,21.03,21.19,20.87,21.03,482504.0
2020-03-02 09:35:00,21.0,21.0,20.81,20.89,165848.0,21.0,21.0,20.81,20.89,165848.0
2020-03-02 09:40:00,20.91,21.04,20.86,20.97,112100.0,20.91,21.04,20.86,20.97,112100.0
2020-03-02 09:45:00,21.02,21.09,20.97,21.02,127280.0,21.02,21.09,20.97,21.02,127280.0
2020-03-02 09:50:00,20.99,21.04,20.93,21.0,85992.0,20.99,21.04,20.93,21.0,85992.0
2020-03-02 09:55:00,20.98,20.98,20.79,20.81,129552.0,20.98,20.98,20.79,20.81,129552.0
2020-03-02 10:00:00,20.79,20.8,20.64,20.7,161488.0,20.79,20.8,20.64,20.7,161488.0
2020-03-02 10:05:00,20.69,20.69,20.59,20.63,119820.0,20.69,20.69,20.59,20.63,119820.0
2020-03-02 10:10:00,20.63,20.72,20.61,20.7,99444.0,20.63,20.72,20.61,20.7,99444.0
2020-03-02 10:15:00,20.7,20.76,20.62,20.66,81424.0,20.7,20.76,20.62,20.66,81424.0
2020-03-02 10:20:00,20.65,20.65,20.53,20.57,99860.0,20.65,20.65,20.53,20.57,99860.0
2020-03-02 10:25:00,20.58,20.72,20.57,20.68,38656.0,20.58,20.72,20.57,20.68,38656.0
2020-03-02 10:30:00,20.7,20.75,20.61,20.68,75856.0,20.7,20.75,20.61,20.68,75856.0
2020-03-02 10:35:00,20.65,20.83,20.65,20.83,53948.0,20.65,20.83,20.65,20.83,53948.0
2020-03-02 10:40:00,20.83,20.88,20.8,20.87,84096.0,20.83,20.88,20.8,20.87,84096.0
2020-03-02 10:45:00,20.86,20.91,20.84,20.91,58828.0,20.86,20.91,20.84,20.91,58828.0
2020-03-02 10:50:00,20.91,21.01,20.9,20.95,86140.0,20.91,21.01,20.9,20.95,86140.0
2020-03-02 10:55:00,20.97,20.98,20.84,20.86,56388.0,20.97,20.98,20.84,20.86,56388.0
2020-03-02 11:00:00,20.83,20.87,20.82,20.85,35956.0,20.83,20.87,20.82,20.85,35956.0
2020-03-02 11:05:00,20.84,20.86,20.74,20.78,56208.0,20.84,20.86,20.74,20.78,56208.0
2020-03-02 11:10:00,20.79,20.92,20.79,20.92,42200.0,20.79,20.92,20.79,20.92,42200.0
2020-03-02 11:15:00,20.92,20.93,20.84,20.84,60684.0,20.92,20.93,20.84,20.84,60684.0
2020-03-02 11:20:00,20.85,20.89,20.82,20.82,48320.0,20.85,20.89,20.82,20.82,48320.0
2020-03-02 11:25:00,20.83,20.92,20.83,20.9,44720.0,20.83,20.92,20.83,20.9,44720.0
2020-03-02 11:30:00,20.91,20.92,20.84,20.87,57628.0,20.91,20.92,20.84,20.87,57628.0
2020-03-02 11:35:00,20.86,20.98,20.85,20.97,74072.0,20.86,20.98,20.85,20.97,74072.0
2020-03-02 11:40:00,20.96,21.0,20.87,21.0,200372.0,20.96,21.0,20.87,21.0,200372.0
2020-03-02 11:45:00,21.0,21.0,20.94,20.96,41364.0,21.0,21.0,20.94,20.96,41364.0
2020-03-02 11:50:00,20.97,21.1,20.96,21.07,68676.0,20.97,21.1,20.96,21.07,68676.0
2020-03-02 11:55:00,21.07,21.13,21.07,21.12,83068.0,21.07,21.13,21.07,21.12,83068.0
2020-03-02 12:00:00,21.12,21.16,21.1,21.1,59240.0,21.12,21.16,21.1,21.1,59240.0
2020-03-02 12:05:00,21.1,21.13,21.07,21.07,49028.0,21.1,21.13,21.07,21.07,49028.0
2020-03-02 12:10:00,21.08,21.08,21.01,21.03,45844.0,21.08,21.08,21.01,21.03,45844.0
2020-03-02 12:15:00,21.03,21.04,20.98,21.02,58996.0,21.03,21.04,20.98,21.02,58996.0
2020-03-02 12:20:00,21.02,21.05,20.95,20.99,48932.0,21.02,21.05,20.95,20.99,48932.0
2020-03-02 12:25:00,20.99,21.06,20.98,21.03,39612.0,20.99,21.06,20.98,21.03,39612.0
2020-03-02 12:30:00,21.04,21.08,21.03,21.05,60816.0,21.04,21.08,21.03,21.05,60816.0
2020-03-02 12:35:00,21.05,21.12,21.05,21.12,43916.0,21.05,21.12,21.05,21.12,43916.0
2020-03-02 12:40:00,21.12,21.15,21.08,21.11,55116.0,21.12,21.15,21.08,21.11,55116.0
2020-03-02 12:45:00,21.12,21.18,21.12,21.16,72360.0,21.12,21.18,21.12,21.16,72360.0
2020-03-02 12:50:00,21.18,21.23,21.15,21.23,174480.0,21.18,21.23,21.15,21.23,174480.0
2020-03-02 12:55:00,21.24,21.28,21.2,21.28,84556.0,21.24,21.28,21.2,21.28,84556.0
2020-03-02 13:00:00,21.28,21.29,21.21,21.27,60288.0,21.28,21.29,21.21,21.27,60288.0
2020-03-02 13:05:00,21.25,21.25,21.18,21.22,79512.0,21.25,21.25,21.18,21.22,79512.0
2020-03-02 13:10:00,21.21,21.23,21.17,21.2,44280.0,21.21,21.23,21.17,21.2,44280.0
2020-03-02 13:15:00,21.19,21.19,21.12,21.12,34800.0,21.19,21.19,21.12,21.12,34800.0
2020-03-02 13:20:00,21.12,21.15,21.09,21.1,24852.0,21.12,21.15,21.09,21.1,24852.0
2020-03-02 13:25:00,21.1,21.12,21.05,21.07,58188.0,21.1,21.12,21.05,21.07,58188.0
2020-03-02 13:30:00,21.06,21.09,21.01,21.05,31092.0,21.06,21.09,21.01,21.05,31092.0
2020-03-02 13:35:00,21.05,21.13,21.04,21.11,29604.0,21.05,21.13,21.04,21.11,29604.0
2020-03-02 13:40:00,21.11,21.13,21.08,21.12,35000.0,21.11,21.13,21.08,21.12,35000.0
2020-03-02 13:45:00,21.13,21.15,21.06,21.1,72276.0,21.13,21.15,21.06,21.1,72276.0
2020-03-02 13:50:00,21.09,21.12,21.04,21.05,39076.0,21.09,21.12,21.04,21.05,39076.0
2020-03-02 13:55:00,21.07,21.18,21.06,21.18,54320.0,21.07,21.18,21.06,21.18,54320.0
2020-03-02 14:00:00,21.16,21.19,21.13,21.15,51472.0,21.16,21.19,21.13,21.15,51472.0
2020-03-02 14:05:00,21.15,21.21,21.11,21.21,60196.0,21.15,21.21,21.11,21.21,60196.0
2020-03-02 14:10:00,21.2,21.2,21.14,21.15,42116.0,21.2,21.2,21.14,21.15,42116.0
2020-03-02 14:15:00,21.15,21.16,21.09,21.1,38376.0,21.15,21.16,21.09,21.1,38376.0
2020-03-02 14:20:00,21.09,21.12,21.05,21.06,57400.0,21.09,21.12,21.05,21.06,57400.0
2020-03-02 14:25:00,21.05,21.06,20.99,21.03,375452.0,21.05,21.06,20.99,21.03,375452.0
2020-03-02 14:30:00,21.04,21.09,21.02,21.03,56968.0,21.04,21.09,21.02,21.03,56968.0
2020-03-02 14:35:00,21.03,21.05,21.01,21.04,162580.0,21.03,21.05,21.01,21.04,162580.0
2020-03-02 14:40:00,21.03,21.06,20.99,21.02,356192.0,21.03,21.06,20.99,21.02,356192.0
2020-03-02 14:45:00,21.0,21.06,20.97,21.05,59484.0,21.0,21.06,20.97,21.05,59484.0
2020-03-02 14:50:00,21.05,21.13,21.05,21.13,56380.0,21.05,21.13,21.05,21.13,56380.0
2020-03-02 14:55:00,21.14,21.16,21.1,21.11,112572.0,21.14,21.16,21.1,21.11,112572.0
2020-03-02 15:00:00,21.11,21.22,21.11,21.22,80048.0,21.11,21.22,21.11,21.22,80048.0
2020-03-02 15:05:00,21.21,21.28,21.2,21.25,72876.0,21.21,21.28,21.2,21.25,72876.0
2020-03-02 15:10:00,21.24,21.31,21.22,21.3,111408.0,21.24,21.31,21.22,21.3,111408.0
2020-03-02 15:15:00,21.28,21.32,21.26,21.29,99852.0,21.28,21.32,21.26,21.29,99852.0
2020-03-02 15:20:00,21.29,21.39,21.29,21.38,106688.0,21.29,21.39,21.29,21.38,106688.0
2020-03-02 15:25:00,21.38,21.39,21.34,21.37,79524.0,21.38,21.39,21.34,21.37,79524.0
2020-03-02 15:30:00,21.38,21.43,21.36,21.41,138244.0,21.38,21.43,21.36,21.41,138244.0
2020-03-02 15:35:00,21.42,21.48,21.42,21.46,114212.0,21.42,21.48,21.42,21.46,114212.0
2020-03-02 15:40:00,21.46,21.49,21.42,21.44,169768.0,21.46,21.49,21.42,21.44,169768.0
2020-03-02 15:45:00,21.45,21.57,21.44,21.55,225828.0,21.45,21.57,21.44,21.55,225828.0
2020-03-02 15:50:00,21.55,21.72,21.55,21.72,448084.0,21.55,21.72,21.55,21.72,448084.0
2020-03-02 15:55:00,21.72,21.72,21.62,21.67,638488.0,21.72,21.72,21.62,21.67,638488.0
2020-03-03 09:30:00,21.42,21.59,21.21,21.39,407460.0,21.42,21.59,21.21,21.39,407460.0
2020-03-03 09:35:00,21.45,21.51,21.31,21.35,61360.0,21.45,21.51,21.31,21.35,61360.0
2020-03-03 09:40:00,21.36,21.59,21.33,21.52,120088.0,21.36,21.59,21.33,21.52,120088.0
2020-03-03 09:45:00,21.48,21.5,21.34,21.37,41784.0,21.48,21.5,21.34,21.37,41784.0
2020-03-03 09:50:00,21.36,21.38,21.29,21.34,91836.0,21.36,21.38,21.29,21.34,91836.0
2020-03-03 09:55:00,21.37,21.4,21.29,21.37,36872.0,21.37,21.4,21.29,21.37,36872.0
2020-03-03 10:00:00,21.37,21.91,21.36,21.79,90912.0,21.37,21.91,21.36,21.79,90912.0
2020-03-03 10:05:00,21.81,21.84,21.61,21.71,61740.0,21.81,21.84,21.61,21.71,61740.0
2020-03-03 10:10:00,21.68,21.7,21.56,21.58,65864.0,21.68,21.7,21.56,21.58,65864.0
2020-03-03 10:15:00,21.56,21.66,21.47,21.62,66616.0,21.56,21.66,21.47,21.62,66616.0
2020-03-03 10:20:00,21.67,21.84,21.64,21.84,50376.0,21.67,21.84,21.64,21.84,50376.0
2020-03-03 10:25:00,21.79,21.91,21.74,21.77,100916.0,21.79,21.91,21.74,21.77,100916.0
2020-03-03 10:30:00,21.75,21.81,21.68,21.7,104508.0,21.75,21.81,21.68,21.7,104508.0
2020-03-03 10:35:00,21.71,21.81,21.71,21.77,31716.0,21.71,21.81,21.71,21.77,31716.0
2020-03-03 10:40:00,21.79,21.89,21.78,21.87,68544.0,21.79,21.89,21.78,21.87,68544.0
2020-03-03 10:45:00,21.87,21.94,21.86,21.9,109876.0,21.87,21.94,21.86,21.9,109876.0
2020-03-03 10:50:00,21.91,21.98,21.86,21.95,130144.0,21.91,21.98,21.86,21.95,130144.0
2020-03-03 10:55:00,21.95,22.04,21.93,21.98,123188.0,21.95,22.04,21.93,21.98,123188.0
2020-03-03 11:00:00,21.97,21.97,21.87,21.96,99004.0,21.97,21.97,21.87,21.96,99004.0
2020-03-03 11:05:00,21.94,21.94,21.82,21.84,110832.0,21.94,21.94,21.82,21.84,110832.0
2020-03-03 11:10:00,21.84,21.84,21.61,21.65,71444.0,21.84,21.84,21.61,21.65,71444.0
2020-03-03 11:15:00,21.65,21.73,21.56,21.57,171140.0,21.65,21.73,21.56,21.57,171140.0
2020-03-03 11:20:00,21.55,21.59,21.37,21.38,60292.0,21.55,21.59,21.37,21.38,60292.0
2020-03-03 11:25:00,21.36,21.47,21.31,21.46,116120.0,21.36,21.47,21.31,21.46,116120.0
2020-03-03 11:30:00,21.44,21.56,21.44,21.55,89184.0,21.44,21.56,21.44,21.55,89184.0
2020-03-03 11:35:00,21.61,21.66,21.52,21.63,154704.0,21.61,21.66,21.52,21.63,154704.0
2020-03-03 11:40:00,21.65,21.68,21.52,21.56,111028.0,21.65,21.68,21.52,21.56,111028.0
2020-03-03 11:45:00,21.57,21.61,21.48,21.5,52324.0,21.57,21.61,21.48,21.5,52324.0
2020-03-03 11:50:00,21.5,21.7,21.5,21.68,28320.0,21.5,21.7,21.5,21.68,28320.0
2020-03-03 11:55:00,21.68,21.72,21.65,21.71,72640.0,21.68,21.72,21.65,21.71,72640.0
2020-03-03 12:00:00,21.69,21.75,21.68,21.75,54844.0,21.69,21.75,21.68,21.75,54844.0
2020-03-03 12:05:00,21.77,21.81,21.73,21.8,43900.0,21.77,21.81,21.73,21.8,43900.0
2020-03-03 12:10:00,21.79,21.81,21.66,21.66,29512.0,21.79,21.81,21.66,21.66,29512.0
2020-03-03 12:15:00,21.62,21.67,21.61,21.64,20716.0,21.62,21.67,21.61,21.64,20716.0
2020-03-03 12:20:00,21.63,21.69,21.61,21.68,35508.0,21.63,21.69,21.61,21.68,35508.0
2020-03-03 12:25:00,21.68,21.7,21.57,21.61,41464.0,21.68,21.7,21.57,21.61,41464.0
2020-03-03 12:30:00,21.63,21.63,21.57,21.6,65380.0,21.63,21.63,21.57,21.6,65380.0
2020-03-03 12:35:00,21.59,21.63,21.59,21.62,16856.0,21.59,21.63,21.59,21.62,16856.0
2020-03-03 12:40:00,21.62,21.65,21.6,21.61,21468.0,21.62,21.65,21.6,21.61,21468.0
2020-03-03 12:45:00,21.61,21.72,21.61,21.66,51448.0,21.61,21.72,21.61,21.66,51448.0
2020-03-03 12:50:00,21.66,21.66,21.54,21.55,21200.0,21.66,21.66,21.54,21.55,21200.0
2020-03-03 12:55:00,21.54,21.55,21.48,21.5,26680.0,21.54,21.55,21.48,21.5,26680.0
2020-03-03 13:00:00,21.5,21.5,21.41,21.43,55380.0,21.5,21.5,21.41,21.43,55380.0
2020-03-03 13:05:00,21.41,21.48,21.4,21.45,72980.0,21.41,21.48,21.4,21.45,72980.0
2020-03-03 13:10:00,21.45,21.46,21.41,21.45,147844.0,21.45,21.46,21.41,21.45,147844.0
2020-03-03 13:15:00,21.45,21.49,21.42,21.43,86888.0,21.45,21.49,21.42,21.43,86888.0
2020-03-03 13:20:00,21.44,21.49,21.4,21.4,127728.0,21.44,21.49,21.4,21.4,127728.0
2020-03-03 13:25:00,21.4,21.43,21.35,21.43,152660.0,21.4,21.43,21.35,21.43,152660.0
2020-03-03 13:30:00,21.42,21.44,21.34,21.43,141168.0,21.42,21.44,21.34,21.43,141168.0
2020-03-03 13:35:00,21.42,21.45,21.36,21.45,170372.0,21.42,21.45,21.36,21.45,170372.0
2020-03-03 13:40:00,21.44,21.45,21.28,21.28,95972.0,21.44,21.45,21.28,21.28,95972.0
2020-03-03 13:45:00,21.28,21.32,21.24,21.25,64956.0,21.28,21.32,21.24,21.25,64956.0
2020-03-03 13:50:00,21.25,21.29,21.22,21.22,55156.0,21.25,21.29,21.22,21.22,55156.0
2020-03-03 13:55:00,21.25,21.25,21.11,21.11,53400.0,21.25,21.25,21.11,21.11,53400.0
2020-03-03 14:00:00,21.13,21.19,21.07,21.09,74604.0,21.13,21.19,21.07,21.09,74604.0
2020-03-03 14:05:00,21.09,21.09,20.95,20.96,172108.0,21.09,21.09,20.95,20.96,172108.0
2020-03-03 14:10:00,20.96,21.12,20.96,21.1,92084.0,20.96,21.12,20.96,21.1,92084.0
2020-03-03 14:15:00,21.12,21.12,20.94,20.97,36808.0,21.12,21.12,20.94,20.97,36808.0
2020-03-03 14:20:00,20.93,21.06,20.92,20.99,43116.0,20.93,21.06,20.92,20.99,43116.0
2020-03-03 14:25:00,20.97,21.06,20.95,21.04,98640.0,20.97,21.06,20.95,21.04,98640.0
2020-03-03 14:30:00,21.05,21.11,21.02,21.06,78132.0,21.05,21.11,21.02,21.06,78132.0
2020-03-03 14:35:00,21.04,21.09,20.95,20.95,39036.0,21.04,21.09,20.95,20.95,39036.0
2020-03-03 14:40:00,20.96,20.97,20.91,20.94,31820.0,20.96,20.97,20.91,20.94,31820.0
2020-03-03 14:45:00,20.93,21.12,20.93,21.08,119320.0,20.93,21.12,20.93,21.08,119320.0
2020-03-03 14:50:00,21.09,21.09,21.0,21.05,136024.0,21.09,21.09,21.0,21.05,136024.0
2020-03-03 14:55:00,21.06,21.11,21.04,21.11,154160.0,21.06,21.11,21.04,21.11,154160.0
2020-03-03 15:00:00,21.11,21.18,21.08,21.18,62552.0,21.11,21.18,21.08,21.18,62552.0
2020-03-03 15:05:00,21.18,21.18,21.08,21.13,62768.0,21.18,21.18,21.08,21.13,62768.0
2020-03-03 15:10:00,21.1,21.21,21.09,21.16,98860.0,21.1,21.21,21.09,21.16,98860.0
2020-03-03 15:15:00,21.17,21.23,21.12,21.21,89368.0,21.17,21.23,21.12,21.21,89368.0
2020-03-03 15:20:00,21.2,21.2,21.08,21.1,88128.0,21.2,21.2,21.08,21.1,88128.0
2020-03-03 15:25:00,21.09,21.23,21.08,21.21,74848.0,21.09,21.23,21.08,21.21,74848.0
2020-03-03 15:30:00,21.2,21.21,21.08,21.12,207856.0,21.2,21.21,21.08,21.12,207856.0
2020-03-03 15:35:00,21.13,21.14,20.9,20.92,228080.0,21.13,21.14,20.9,20.92,228080.0
2020-03-03 15:40:00,20.92,21.11,20.9,21.1,126760.0,20.92,21.11,20.9,21.1,126760.0
2020-03-03 15:45:00,21.09,21.18,21.03,21.07,179856.0,21.09,21.18,21.03,21.07,179856.0
2020-03-03 15:50:00,21.06,21.06,20.86,20.95,426152.0,21.06,21.06,20.86,20.95,426152.0
2020-03-03 15:55:00,20.93,21.04,20.88,20.94,606312.0,20.93,21.04,20.88,20.94,606312.0
2020-03-04 09:30:00,21.22,21.46,21.18,21.27,233740.0,21.22,21.46,21.18,21.27,233740.0
2020-03-04 09:35:00,21.32,21.35,21.04,21.07,65380.0,21.32,21.35,21.04,21.07,65380.0
2020-03-04 09:40:00,21.06,21.23,21.05,21.18,91676.0,21.06,21.23,21.05,21.18,91676.0
2020-03-04 09:45:00,21.17,21.21,21.09,21.09,133032.0,21.17,21.21,21.09,21.09,133032.0
2020-03-04 09:50:00,21.11,21.14,21.03,21.03,51320.0,21.11,21.14,21.03,21.03,51320.0
2020-03-04 09:55:00,21.05,21.09,21.01,21.09,40492.0,21.05,21.09,21.01,21.09,40492.0
2020-03-04 10:00:00,21.11,21.11,20.97,20.97,74340.0,21.11,21.11,20.97,20.97,74340.0
2020-03-04 10:05:00,20.98,21.03,20.91,20.99,82684.0,20.98,21.03,20.91,20.99,82684.0
2020-03-04 10:10:00,21.0,21.12,20.98,21.11,22400.0,21.0,21.12,20.98,21.11,22400.0
2020-03-04 10:15:00,21.11,21.21,21.07,21.21,43224.0,21.11,21.21,21.07,21.21,43224.0
2020-03-04 10:20:00,21.18,21.31,21.15,21.3,43296.0,21.18,21.31,21.15,21.3,43296.0
2020-03-04 10:25:00,21.3,21.31,21.23,21.26,49332.0,21.3,21.31,21.23,21.26,49332.0
2020-03-04 10:30:00,21.26,21.26,21.2,21.21,37896.0,21.26,21.26,21.2,21.21,37896.0
2020-03-04 10:35:00,21.21,21.26,21.19,21.21,50748.0,21.21,21.26,21.19,21.21,50748.0
2020-03-04 10:40:00,21.21,21.27,21.17,21.27,42136.0,21.21,21.27,21.17,21.27,42136.0
2020-03-04 10:45:00,21.27,21.28,21.17,21.23,37368.0,21.27,21.28,21.17,21.23,37368.0
2020-03-04 10:50:00,21.24,21.25,21.15,21.15,24564.0,21.24,21.25,21.15,21.15,24564.0
2020-03-04 10:55:00,21.14,21.16,21.09,21.12,22036.0,21.14,21.16,21.09,21.12,22036.0
2020-03-04 11:00:00,21.13,21.17,21.1,21.11,26936.0,21.13,21.17,21.1,21.11,26936.0
2020-03-04 11:05:00,21.11,21.16,21.05,21.09,38920.0,21.11,21.16,21.05,21.09,38920.0
2020-03-04 11:10:00,21.08,21.08,21.03,21.05,59072.0,21.08,21.08,21.03,21.05,59072.0
2020-03-04 11:15:00,21.06,21.07,20.96,21.04,123248.0,21.06,21.07,20.96,21.04,123248.0
2020-03-04 11:20:00,21.04,21.06,20.98,21.05,26940.0,21.04,21.06,20.98,21.05,26940.0
2020-03-04 11:25:00,21.05,21.07,21.0,21.06,30820.0,21.05,21.07,21.0,21.06,30820.0
2020-03-04 11:30:00,21.08,21.08,21.0,21.04,18892.0,21.08,21.08,21.0,21.04,18892.0
2020-03-04 11:35:00,21.05,21.07,20.92,20.93,20984.0,21.05,21.07,20.92,20.93,20984.0
2020-03-04 11:40:00,20.93,20.97,20.92,20.97,25408.0,20.93,20.97,20.92,20.97,25408.0
2020-03-04 11:45:00,20.99,21.01,20.95,20.96,30984.0,20.99,21.01,20.95,20.96,30984.0
2020-03-04 11:50:00,20.97,21.01,20.95,20.96,36512.0,20.97,21.01,20.95,20.96,36512.0
2020-03-04 11:55:00,20.96,21.02,20.94,20.98,31028.0,20.96,21.02,20.94,20.98,31028.0
2020-03-04 12:00:00,20.99,21.05,20.98,21.02,27668.0,20.99,21.05,20.98,21.02,27668.0
2020-03-04 12:05:00,21.01,21.01,20.93,20.94,24972.0,21.01,21.01,20.93,20.94,24972.0
2020-03-04 12:10:00,20.95,20.98,20.94,20.97,27980.0,20.95,20.98,20.94,20.97,27980.0
2020-03-04 12:15:00,20.98,21.01,20.95,20.97,30424.0,20.98,21.01,20.95,20.97,30424.0
2020-03-04 12:20:00,20.98,20.99,20.94,20.97,17788.0,20.98,20.99,20.94,20.97,17788.0
2020-03-04 12:25:00,20.98,21.04,20.96,21.04,25788.0,20.98,21.04,20.96,21.04,25788.0
2020-03-04 12:30:00,21.03,21.12,21.02,21.11,61984.0,21.03,21.12,21.02,21.11,61984.0
2020-03-04 12:35:00,21.12,21.14,21.09,21.11,9724.0,21.12,21.14,21.09,21.11,9724.0
2020-03-04 12:40:00,21.1,21.11,21.08,21.1,16304.0,21.1,21.11,21.08,21.1,16304.0
2020-03-04 12:45:00,21.11,21.15,21.1,21.15,16808.0,21.11,21.15,21.1,21.15,16808.0
2020-03-04 12:50:00,21.15,21.21,21.15,21.21,17532.0,21.15,21.21,21.15,21.21,17532.0
2020-03-04 12:55:00,21.21,21.26,21.2,21.25,25956.0,21.21,21.26,21.2,21.25,25956.0
2020-03-04 13:00:00,21.25,21.27,21.24,21.26,19256.0,21.25,21.27,21.24,21.26,19256.0
2020-03-04 13:05:00,21.27,21.29,21.25,21.27,21080.0,21.27,21.29,21.25,21.27,21080.0
2020-03-04 13:10:00,21.26,21.3,21.25,21.3,16804.0,21.26,21.3,21.25,21.3,16804.0
2020-03-04 13:15:00,21.31,21.41,21.3,21.38,63248.0,21.31,21.41,21.3,21.38,63248.0
2020-03-04 13:20:00,21.38,21.39,21.36,21.37,11704.0,21.38,21.39,21.36,21.37,11704.0
2020-03-04 13:25:00,21.37,21.39,21.32,21.34,60860.0,21.37,21.39,21.32,21.34,60860.0
2020-03-04 13:30:00,21.35,21.37,21.33,21.37,17348.0,21.35,21.37,21.33,21.37,17348.0
2020-03-04 13:35:00,21.37,21.38,21.32,21.32,22804.0,21.37,21.38,21.32,21.32,22804.0
2020-03-04 13:40:00,21.32,21.35,21.32,21.33,19168.0,21.32,21.35,21.32,21.33,19168.0
2020-03-04 13:45:00,21.33,21.34,21.31,21.34,26340.0,21.33,21.34,21.31,21.34,26340.0
2020-03-04 13:50:00,21.34,21.39,21.34,21.38,38252.0,21.34,21.39,21.34,21.38,38252.0
2020-03-04 13:55:00,21.38,21.38,21.31,21.34,40128.0,21.38,21.38,21.31,21.34,40128.0
2020-03-04 14:00:00,21.33,21.35,21.25,21.27,59196.0,21.33,21.35,21.25,21.27,59196.0
2020-03-04 14:05:00,21.25,21.29,21.25,21.28,16356.0,21.25,21.29,21.25,21.28,16356.0
2020-03-04 14:10:00,21.29,21.35,21.29,21.33,140636.0,21.29,21.35,21.29,21.33,140636.0
2020-03-04 14:15:00,21.33,21.42,21.32,21.41,84728.0,21.33,21.42,21.32,21.41,84728.0
2020-03-04 14:20:00,21.4,21.44,21.39,21.43,154128.0,21.4,21.44,21.39,21.43,154128.0
2020-03-04 14:25:00,21.43,21.47,21.42,21.43,33764.0,21.43,21.47,21.42,21.43,33764.0
2020-03-04 14:30:00,21.43,21.47,21.41,21.44,69820.0,21.43,21.47,21.41,21.44,69820.0
2020-03-04 14:35:00,21.45,21.45,21.4,21.43,56032.0,21.45,21.45,21.4,21.43,56032.0
2020-03-04 14:40:00,21.43,21.47,21.4,21.46,65380.0,21.43,21.47,21.4,21.46,65380.0
2020-03-04 14:45:00,21.46,21.46,21.41,21.42,30140.0,21.46,21.46,21.41,21.42,30140.0
2020-03-04 14:50:00,21.42,21.44,21.39,21.42,39520.0,21.42,21.44,21.39,21.42,39520.0
2020-03-04 14:55:00,21.4,21.48,21.4,21.45,36056.0,21.4,21.48,21.4,21.45,36056.0
2020-03-04 15:00:00,21.45,21.48,21.44,21.46,42168.0,21.45,21.48,21.44,21.46,42168.0
2020-03-04 15:05:00,21.45,21.47,21.43,21.45,50180.0,21.45,21.47,21.43,21.45,50180.0
2020-03-04 15:10:00,21.45,21.5,21.44,21.47,43548.0,21.45,21.5,21.44,21.47,43548.0
2020-03-04 15:15:00,21.47,21.48,21.44,21.45,41948.0,21.47,21.48,21.44,21.45,41948.0
2020-03-04 15:20:00,21.46,21.54,21.46,21.53,43732.0,21.46,21.54,21.46,21.53,43732.0
2020-03-04 15:25:00,21.54,21.58,21.53,21.58,58576.0,21.54,21.58,21.53,21.58,58576.0
2020-03-04 15:30:00,21.58,21.63,21.57,21.63,79752.0,21.58,21.63,21.57,21.63,79752.0
2020-03-04 15:35:00,21.63,21.67,21.61,21.67,99208.0,21.63,21.67,21.61,21.67,99208.0
2020-03-04 15:40:00,21.67,21.69,21.59,21.61,148980.0,21.67,21.69,21.59,21.61,148980.0
2020-03-04 15:45:00,21.6,21.64,21.6,21.61,140924.0,21.6,21.64,21.6,21.61,140924.0
2020-03-04 15:50:00,21.61,21.68,21.61,21.65,337364.0,21.61,21.68,21.61,21.65,337364.0
2020-03-04 15:55:00,21.66,21.76,21.65,21.74,456980.0,21.66,21.76,21.65,21.74,456980.0
2020-03-05 09:30:00,21.18,21.26,21.03,21.1,156976.0,21.18,21.26,21.03,21.1,156976.0
2020-03-05 09:35:00,21.19,21.36,21.16,21.28,43900.0,21.19,21.36,21.16,21.28,43900.0
2020-03-05 09:40:00,21.28,21.36,21.24,21.24,30068.0,21.28,21.36,21.24,21.24,30068.0
2020-03-05 09:45:00,21.27,21.3,21.16,21.16,32820.0,21.27,21.3,21.16,21.16,32820.0
2020-03-05 09:50:00,21.13,21.2,21.1,21.16,50972.0,21.13,21.2,21.1,21.16,50972.0
2020-03-05 09:55:00,21.15,21.16,21.09,21.16,26128.0,21.15,21.16,21.09,21.16,26128.0
2020-03-05 10:00:00,21.14,21.23,21.12,21.14,78596.0,21.14,21.23,21.12,21.14,78596.0
2020-03-05 10:05:00,21.14,21.16,21.11,21.13,12604.0,21.14,21.16,21.11,21.13,12604.0
2020-03-05 10:10:00,21.12,21.21,21.12,21.21,17788.0,21.12,21.21,21.12,21.21,17788.0
2020-03-05 10:15:00,21.21,21.25,21.18,21.23,59692.0,21.21,21.25,21.18,21.23,59692.0
2020-03-05 10:20:00,21.24,21.26,21.2,21.21,26800.0,21.24,21.26,21.2,21.21,26800.0
2020-03-05 10:25:00,21.21,21.21,21.09,21.12,29868.0,21.21,21.21,21.09,21.12,29868.0
2020-03-05 10:30:00,21.12,21.21,21.11,21.2,57680.0,21.12,21.21,21.11,21.2,57680.0
2020-03-05 10:35:00,21.18,21.19,21.1,21.11,25924.0,21.18,21.19,21.1,21.11,25924.0
2020-03-05 10:40:00,21.1,21.2,21.1,21.2,33524.0,21.1,21.2,21.1,21.2,33524.0
2020-03-05 10:45:00,21.18,21.27,21.17,21.26,88000.0,21.18,21.27,21.17,21.26,88000.0
2020-03-05 10:50:00,21.25,21.32,21.25,21.32,40264.0,21.25,21.32,21.25,21.32,40264.0
2020-03-05 10:55:00,21.31,21.31,21.22,21.23,97088.0,21.31,21.31,21.22,21.23,97088.0
2020-03-05 11:00:00,21.22,21.25,21.19,21.21,35164.0,21.22,21.25,21.19,21.21,35164.0
2020-03-05 11:05:00,21.22,21.3,21.22,21.28,152500.0,21.22,21.3,21.22,21.28,152500.0
2020-03-05 11:10:00,21.28,21.35,21.28,21.33,82360.0,21.28,21.35,21.28,21.33,82360.0
2020-03-05 11:15:00,21.33,21.38,21.29,21.36,55884.0,21.33,21.38,21.29,21.36,55884.0
2020-03-05 11:20:00,21.34,21.34,21.29,21.31,37268.0,21.34,21.34,21.29,21.31,37268.0
2020-03-05 11:25:00,21.28,21.35,21.27,21.29,38800.0,21.28,21.35,21.27,21.29,38800.0
2020-03-05 11:30:00,21.3,21.31,21.25,21.25,68580.0,21.3,21.31,21.25,21.25,68580.0
2020-03-05 11:35:00,21.24,21.24,21.18,21.18,47584.0,21.24,21.24,21.18,21.18,47584.0
2020-03-05 11:40:00,21.18,21.19,21.13,21.14,12800.0,21.18,21.19,21.13,21.14,12800.0
2020-03-05 11:45:00,21.14,21.17,21.12,21.15,41164.0,21.14,21.17,21.12,21.15,41164.0
2020-03-05 11:50:00,21.14,21.17,21.1,21.13,22708.0,21.14,21.17,21.1,21.13,22708.0
2020-03-05 11:55:00,21.13,21.13,21.02,21.04,24856.0,21.13,21.13,21.02,21.04,24856.0
2020-03-05 12:00:00,21.04,21.04,20.94,20.96,54816.0,21.04,21.04,20.94,20.96,54816.0
2020-03-05 12:05:00,20.95,20.97,20.9,20.91,44544.0,20.95,20.97,20.9,20.91,44544.0
2020-03-05 12:10:00,20.91,20.93,20.86,20.86,53992.0,20.91,20.93,20.86,20.86,53992.0
2020-03-05 12:15:00,20.87,20.88,20.82,20.86,51040.0,20.87,20.88,20.82,20.86,51040.0
2020-03-05 12:20:00,20.85,20.86,20.8,20.8,245796.0,20.85,20.86,20.8,20.8,245796.0
2020-03-05 12:25:00,20.8,20.83,20.77,20.82,42176.0,20.8,20.83,20.77,20.82,42176.0
2020-03-05 12:30:00,20.81,20.92,20.81,20.88,160660.0,20.81,20.92,20.81,20.88,160660.0
2020-03-05 12:35:00,20.87,20.89,20.75,20.76,172076.0,20.87,20.89,20.75,20.76,172076.0
2020-03-05 12:40:00,20.76,20.78,20.66,20.66,72904.0,20.76,20.78,20.66,20.66,72904.0
2020-03-05 12:45:00,20.65,20.71,20.61,20.71,52524.0,20.65,20.71,20.61,20.71,52524.0
2020-03-05 12:50:00,20.72,20.91,20.7,20.91,228480.0,20.72,20.91,20.7,20.91,228480.0
2020-03-05 12:55:00,20.88,20.91,20.81,20.81,251548.0,20.88,20.91,20.81,20.81,251548.0
2020-03-05 13:00:00,20.81,20.94,20.81,20.87,133652.0,20.81,20.94,20.81,20.87,133652.0
2020-03-05 13:05:00,20.86,20.96,20.85,20.91,92896.0,20.86,20.96,20.85,20.91,92896.0
2020-03-05 13:10:00,20.93,21.0,20.88,20.9,193460.0,20.93,21.0,20.88,20.9,193460.0
2020-03-05 13:15:00,20.91,20.93,20.85,20.89,34764.0,20.91,20.93,20.85,20.89,34764.0
2020-03-05 13:20:00,20.89,20.93,20.87,20.9,40224.0,20.89,20.93,20.87,20.9,40224.0
2020-03-05 13:25:00,20.91,21.06,20.9,21.06,133036.0,20.91,21.06,20.9,21.06,133036.0
2020-03-05 13:30:00,21.05,21.06,20.99,21.06,85148.0,21.05,21.06,20.99,21.06,85148.0
2020-03-05 13:35:00,21.05,21.11,21.05,21.05,38284.0,21.05,21.11,21.05,21.05,38284.0
2020-03-05 13:40:00,21.06,21.06,21.01,21.01,20500.0,21.06,21.06,21.01,21.01,20500.0
2020-03-05 13:45:00,21.01,21.09,21.0,21.08,25772.0,21.01,21.09,21.0,21.08,25772.0
2020-03-05 13:50:00,21.08,21.09,20.94,20.94,88056.0,21.08,21.09,20.94,20.94,88056.0
2020-03-05 13:55:00,20.95,20.99,20.93,20.95,42984.0,20.95,20.99,20.93,20.95,42984.0
2020-03-05 14:00:00,20.95,20.95,20.87,20.88,21680.0,20.95,20.95,20.87,20.88,21680.0
2020-03-05 14:05:00,20.88,20.93,20.87,20.92,19652.0,20.88,20.93,20.87,20.92,19652.0
2020-03-05 14:10:00,20.92,21.0,20.9,20.98,59768.0,20.92,21.0,20.9,20.98,59768.0
2020-03-05 14:15:00,20.99,20.99,20.89,20.9,45744.0,20.99,20.99,20.89,20.9,45744.0
2020-03-05 14:20:00,20.91,20.93,20.84,20.84,35964.0,20.91,20.93,20.84,20.84,35964.0
2020-03-05 14:25:00,20.84,20.86,20.81,20.82,67368.0,20.84,20.86,20.81,20.82,67368.0
2020-03-05 14:30:00,20.82,20.91,20.82,20.88,40748.0,20.82,20.91,20.82,20.88,40748.0
2020-03-05 14:35:00,20.86,20.95,20.86,20.93,31256.0,20.86,20.95,20.86,20.93,31256.0
2020-03-05 14:40:00,20.92,20.94,20.85,20.86,24696.0,20.92,20.94,20.85,20.86,24696.0
2020-03-05 14:45:00,20.86,20.86,20.8,20.84,48436.0,20.86,20.86,20.8,20.84,48436.0
2020-03-05 14:50:00,20.85,20.9,20.82,20.82,62428.0,20.85,20.9,20.82,20.82,62428.0
2020-03-05 14:55:00,20.83,20.86,20.79,20.84,43484.0,20.83,20.86,20.79,20.84,43484.0
2020-03-05 15:00:00,20.84,20.84,20.77,20.78,31520.0,20.84,20.84,20.77,20.78,31520.0
2020-03-05 15:05:00,20.78,20.85,20.77,20.84,66084.0,20.78,20.85,20.77,20.84,66084.0
2020-03-05 15:10:00,20.84,20.85,20.72,20.75,57400.0,20.84,20.85,20.72,20.75,57400.0
2020-03-05 15:15:00,20.75,20.76,20.7,20.73,56660.0,20.75,20.76,20.7,20.73,56660.0
2020-03-05 15:20:00,20.74,20.76,20.72,20.75,99336.0,20.74,20.76,20.72,20.75,99336.0
2020-03-05 15:25:00,20.75,20.79,20.7,20.75,36128.0,20.75,20.79,20.7,20.75,36128.0
2020-03-05 15:30:00,20.75,20.9,20.73,20.86,91476.0,20.75,20.9,20.73,20.86,91476.0
2020-03-05 15:35:00,20.86,20.9,20.8,20.8,91588.0,20.86,20.9,20.8,20.8,91588.0
2020-03-05 15:40:00,20.81,20.84,20.76,20.82,69076.0,20.81,20.84,20.76,20.82,69076.0
2020-03-05 15:45:00,20.83,20.85,20.8,20.83,132128.0,20.83,20.85,20.8,20.83,132128.0
2020-03-05 15:50:00,20.82,20.91,20.81,20.84,179592.0,20.82,20.91,20.81,20.84,179592.0
2020-03-05 15:55:00,20.84,20.92,20.82,20.88,399844.0,20.84,20.92,20.82,20.88,399844.0
2020-03-06 09:30:00,19.97,20.22,19.85,19.99,303800.0,19.97,20.22,19.85,19.99,303800.0
2020-03-06 09:35:00,19.96,20.13,19.95,19.97,94452.0,19.96,20.13,19.95,19.97,94452.0
2020-03-06 09:40:00,19.96,19.97,19.86,19.87,75888.0,19.96,19.97,19.86,19.87,75888.0
2020-03-06 09:45:00,19.86,19.91,19.75,19.82,161640.0,19.86,19.91,19.75,19.82,161640.0
2020-03-06 09:50:00,19.8,19.9,19.8,19.9,90956.0,19.8,19.9,19.8,19.9,90956.0
2020-03-06 09:55:00,19.89,20.05,19.89,20.05,157620.0,19.89,20.05,19.89,20.05,157620.0
2020-03-06 10:00:00,20.06,20.17,20.06,20.14,90980.0,20.06,20.17,20.06,20.14,90980.0
2020-03-06 10:05:00,20.15,20.17,20.04,20.04,41160.0,20.15,20.17,20.04,20.04,41160.0
2020-03-06 10:10:00,20.04,20.15,20.01,20.12,67588.0,20.04,20.15,20.01,20.12,67588.0
2020-03-06 10:15:00,20.14,20.2,20.1,20.18,22484.0,20.14,20.2,20.1,20.18,22484.0
2020-03-06 10:20:00,20.16,20.18,20.11,20.16,29040.0,20.16,20.18,20.11,20.16,29040.0
2020-03-06 10:25:00,20.16,20.28,20.15,20.25,97140.0,20.16,20.28,20.15,20.25,97140.0
2020-03-06 10:30:00,20.25,20.33,20.18,20.19,34100.0,20.25,20.33,20.18,20.19,34100.0
2020-03-06 10:35:00,20.19,20.33,20.17,20.3,39944.0,20.19,20.33,20.17,20.3,39944.0
2020-03-06 10:40:00,20.32,20.38,20.25,20.37,75872.0,20.32,20.38,20.25,20.37,75872.0
2020-03-06 10:45:00,20.37,20.49,20.33,20.49,66872.0,20.37,20.49,20.33,20.49,66872.0
2020-03-06 10:50:00,20.52,20.52,20.41,20.43,45936.0,20.52,20.52,20.41,20.43,45936.0
2020-03-06 10:55:00,20.42,20.42,20.31,20.42,56952.0,20.42,20.42,20.31,20.42,56952.0
2020-03-06 11:00:00,20.41,20.43,20.3,20.32,39564.0,20.41,20.43,20.3,20.32,39564.0
2020-03-06 11:05:00,20.31,20.33,20.24,20.24,26260.0,20.31,20.33,20.24,20.24,26260.0
2020-03-06 11:10:00,20.22,20.29,20.2,20.2,64128.0,20.22,20.29,20.2,20.2,64128.0
2020-03-06 11:15:00,20.2,20.25,20.19,20.25,43640.0,20.2,20.25,20.19,20.25,43640.0
2020-03-06 11:20:00,20.25,20.28,20.18,20.21,58988.0,20.25,20.28,20.18,20.21,58988.0
2020-03-06 11:25:00,20.21,20.29,20.21,20.25,40044.0,20.21,20.29,20.21,20.25,40044.0
2020-03-06 11:30:00,20.24,20.27,20.2,20.24,32132.0,20.24,20.27,20.2,20.24,32132.0
2020-03-06 11:35:00,20.21,20.25,20.17,20.22,23232.0,20.21,20.25,20.17,20.22,23232.0
2020-03-06 11:40:00,20.18,20.18,20.03,20.06,29136.0,20.18,20.18,20.03,20.06,29136.0
2020-03-06 11:45:00,20.08,20.08,19.99,20.0,336672.0,20.08,20.08,19.99,20.0,336672.0
2020-03-06 11:50:00,20.01,20.07,19.99,20.04,35088.0,20.01,20.07,19.99,20.04,35088.0
2020-03-06 11:55:00,20.04,20.05,20.0,20.04,20764.0,20.04,20.05,20.0,20.04,20764.0
2020-03-06 12:00:00,20.03,20.05,19.96,19.97,41428.0,20.03,20.05,19.96,19.97,41428.0
2020-03-06 12:05:00,19.96,19.98,19.94,19.98,34252.0,19.96,19.98,19.94,19.98,34252.0
2020-03-06 12:10:00,19.97,19.99,19.91,19.95,53136.0,19.97,19.99,19.91,19.95,53136.0
2020-03-06 12:15:00,19.95,19.99,19.93,19.94,43860.0,19.95,19.99,19.93,19.94,43860.0
2020-03-06 12:20:00,19.94,20.01,19.94,19.96,21776.0,19.94,20.01,19.94,19.96,21776.0
2020-03-06 12:25:00,19.95,19.96,19.92,19.93,21680.0,19.95,19.96,19.92,19.93,21680.0
2020-03-06 12:30:00,19.91,20.02,19.91,20.0,28640.0,19.91,20.02,19.91,20.0,28640.0
2020-03-06 12:35:00,20.03,20.11,20.01,20.05,24176.0,20.03,20.11,20.01,20.05,24176.0
2020-03-06 12:40:00,20.06,20.09,20.05,20.07,11640.0,20.06,20.09,20.05,20.07,11640.0
2020-03-06 12:45:00,20.1,20.12,19.99,20.01,18988.0,20.1,20.12,19.99,20.01,18988.0
2020-03-06 12:50:00,19.99,20.04,19.98,20.0,31616.0,19.99,20.04,19.98,20.0,31616.0
2020-03-06 12:55:00,20.0,20.02,19.98,20.0,30616.0,20.0,20.02,19.98,20.0,30616.0
2020-03-06 13:00:00,20.0,20.06,20.0,20.02,67672.0,20.0,20.06,20.0,20.02,67672.0
2020-03-06 13:05:00,20.04,20.09,20.03,20.04,23788.0,20.04,20.09,20.03,20.04,23788.0
2020-03-06 13:10:00,20.04,20.06,20.0,20.0,35576.0,20.04,20.06,20.0,20.0,35576.0
2020-03-06 13:15:00,20.0,20.03,20.0,20.02,26156.0,20.0,20.03,20.0,20.02,26156.0
2020-03-06 13:20:00,20.03,20.1,20.03,20.08,21080.0,20.03,20.1,20.03,20.08,21080.0
2020-03-06 13:25:00,20.07,20.07,20.01,20.01,17264.0,20.07,20.07,20.01,20.01,17264.0
2020-03-06 13:30:00,20.01,20.05,19.96,19.98,28832.0,20.01,20.05,19.96,19.98,28832.0
2020-03-06 13:35:00,19.99,20.0,19.95,20.0,83688.0,19.99,20.0,19.95,20.0,83688.0
2020-03-06 13:40:00,20.0,20.06,19.97,20.0,25896.0,20.0,20.06,19.97,20.0,25896.0
2020-03-06 13:45:00,20.0,20.02,19.96,19.97,102624.0,20.0,20.02,19.96,19.97,102624.0
2020-03-06 13:50:00,19.97,19.98,19.91,19.91,361124.0,19.97,19.98,19.91,19.91,361124.0
2020-03-06 13:55:00,19.91,19.95,19.86,19.88,51164.0,19.91,19.95,19.86,19.88,51164.0
2020-03-06 14:00:00,19.89,19.89,19.82,19.86,77240.0,19.89,19.89,19.82,19.86,77240.0
2020-03-06 14:05:00,19.87,19.87,19.82,19.84,102308.0,19.87,19.87,19.82,19.84,102308.0
2020-03-06 14:10:00,19.83,19.89,19.82,19.86,75992.0,19.83,19.89,19.82,19.86,75992.0
2020-03-06 14:15:00,19.86,19.89,19.82,19.82,75628.0,19.86,19.89,19.82,19.82,75628.0
2020-03-06 14:20:00,19.83,19.86,19.77,19.84,74256.0,19.83,19.86,19.77,19.84,74256.0
2020-03-06 14:25:00,19.85,19.89,19.83,19.87,42548.0,19.85,19.89,19.83,19.87,42548.0
2020-03-06 14:30:00,19.87,19.89,19.79,19.79,92868.0,19.87,19.89,19.79,19.79,92868.0
2020-03-06 14:35:00,19.8,19.8,19.76,19.77,62668.0,19.8,19.8,19.76,19.77,62668.0
2020-03-06 14:40:00,19.78,19.81,19.72,19.79,109808.0,19.78,19.81,19.72,19.79,109808.0
2020-03-06 14:45:00,19.79,19.84,19.75,19.75,96724.0,19.79,19.84,19.75,19.75,96724.0
2020-03-06 14:50:00,19.75,19.76,19.68,19.71,42140.0,19.75,19.76,19.68,19.71,42140.0
2020-03-06 14:55:00,19.72,19.76,19.69,19.7,52628.0,19.72,19.76,19.69,19.7,52628.0
2020-03-06 15:00:00,19.69,19.74,19.69,19.71,66540.0,19.69,19.74,19.69,19.71,66540.0
2020-03-06 15:05:00,19.7,19.71,19.65,19.67,87592.0,19.7,19.71,19.65,19.67,87592.0
2020-03-06 15:10:00,19.67,19.76,19.66,19.68,114388.0,19.67,19.76,19.66,19.68,114388.0
2020-03-06 15:15:00,19.68,19.81,19.68,19.78,77260.0,19.68,19.81,19.68,19.78,77260.0
2020-03-06 15:20:00,19.79,19.81,19.74,19.8,60508.0,19.79,19.81,19.74,19.8,60508.0
2020-03-06 15:25:00,19.82,19.82,19.74,19.74,61948.0,19.82,19.82,19.74,19.74,61948.0
2020-03-06 15:30:00,19.73,19.92,19.71,19.9,101620.0,19.73,19.92,19.71,19.9,101620.0
2020-03-06 15:35:00,19.9,20.01,19.87,19.87,366544.0,19.9,20.01,19.87,19.87,366544.0
2020-03-06 15:40:00,19.88,20.0,19.86,20.0,114320.0,19.88,20.0,19.86,20.0,114320.0
2020-03-06 15:45:00,19.99,20.06,19.95,20.03,138024.0,19.99,20.06,19.95,20.03,138024.0
2020-03-06 15:50:00,20.03,20.13,20.0,20.04,389252.0,20.03,20.13,20.0,20.04,389252.0
2020-03-06 15:55:00,20.04,20.16,20.01,20.06,657320.0,20.04,20.16,20.01,20.06,657320.0
2020-03-09 09:30:00,18.74,18.75,18.39,18.71,207120.0,18.74,18.75,18.39,18.71,207120.0
2020-03-09 09:35:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2020-03-09 09:40:00,18.71,18.71,18.71,18.71,0.0,18.71,18.71,18.71,18.71,0.0
2020-03-09 09:45:00,18.53,18.73,18.53,18.67,59156.0,18.53,18.73,18.53,18.67,59156.0
2020-03-09 09:50:00,18.67,18.9,18.6,18.84,167692.0,18.67,18.9,18.6,18.84,167692.0
2020-03-09 09:55:00,18.84,18.98,18.74,18.78,156588.0,18.84,18.98,18.74,18.78,156588.0
2020-03-09 10:00:00,18.79,18.87,18.74,18.75,166352.0,18.79,18.87,18.74,18.75,166352.0
2020-03-09 10:05:00,18.75,18.93,18.74,18.78,126892.0,18.75,18.93,18.74,18.78,126892.0
2020-03-09 10:10:00,18.79,18.87,18.75,18.8,122236.0,18.79,18.87,18.75,18.8,122236.0
2020-03-09 10:15:00,18.79,18.96,18.79,18.88,59808.0,18.79,18.96,18.79,18.88,59808.0
2020-03-09 10:20:00,18.85,18.93,18.79,18.83,97660.0,18.85,18.93,18.79,18.83,97660.0
2020-03-09 10:25:00,18.84,18.98,18.83,18.94,125540.0,18.84,18.98,18.83,18.94,125540.0
2020-03-09 10:30:00,18.94,19.0,18.9,18.95,71592.0,18.94,19.0,18.9,18.95,71592.0
2020-03-09 10:35:00,18.93,18.97,18.87,18.97,83240.0,18.93,18.97,18.87,18.97,83240.0
2020-03-09 10:40:00,18.97,19.03,18.93,18.98,158700.0,18.97,19.03,18.93,18.98,158700.0
2020-03-09 10:45:00,18.99,19.02,18.9,18.91,154648.0,18.99,19.02,18.9,18.91,154648.0
2020-03-09 10:50:00,18.9,18.9,18.75,18.76,78304.0,18.9,18.9,18.75,18.76,78304.0
2020-03-09 10:55:00,18.77,18.87,18.76,18.76,105092.0,18.77,18.87,18.76,18.76,105092.0
2020-03-09 11:00:00,18.76,18.89,18.7,18.83,192256.0,18.76,18.89,18.7,18.83,192256.0
2020-03-09 11:05:00,18.84,18.93,18.82,18.92,154028.0,18.84,18.93,18.82,18.92,154028.0
2020-03-09 11:10:00,18.92,19.06,18.92,19.06,126528.0,18.92,19.06,18.92,19.06,126528.0
2020-03-09 11:15:00,19.06,19.16,19.03,19.08,99956.0,19.06,19.16,19.03,19.08,99956.0
2020-03-09 11:20:00,19.06,19.17,19.03,19.14,80748.0,19.06,19.17,19.03,19.14,80748.0
2020-03-09 11:25:00,19.16,19.18,19.09,19.15,97564.0,19.16,19.18,19.09,19.15,97564.0
2020-03-09 11:30:00,19.14,19.14,18.99,19.09,138244.0,19.14,19.14,18.99,19.09,138244.0
2020-03-09 11:35:00,19.1,19.28,19.08,19.18,116660.0,19.1,19.28,19.08,19.18,116660.0
2020-03-09 11:40:00,19.18,19.28,19.12,19.28,157972.0,19.18,19.28,19.12,19.28,157972.0
2020-03-09 11:45:00,19.27,19.36,19.23,19.36,153668.0,19.27,19.36,19.23,19.36,153668.0
2020-03-09 11:50:00,19.38,19.41,19.29,19.31,146168.0,19.38,19.41,19.29,19.31,146168.0
2020-03-09 11:55:00,19.31,19.36,19.28,19.33,126712.0,19.31,19.36,19.28,19.33,126712.0
2020-03-09 12:00:00,19.35,19.35,19.26,19.3,73832.0,19.35,19.35,19.26,19.3,73832.0
2020-03-09 12:05:00,19.31,19.42,19.31,19.33,82320.0,19.31,19.42,19.31,19.33,82320.0
2020-03-09 12:10:00,19.36,19.38,19.28,19.28,64456.0,19.36,19.38,19.28,19.28,64456.0
2020-03-09 12:15:00,19.3,19.34,19.21,19.22,61960.0,19.3,19.34,19.21,19.22,61960.0
2020-03-09 12:20:00,19.25,19.3,19.2,19.27,85980.0,19.25,19.3,19.2,19.27,85980.0
2020-03-09 12:25:00,19.25,19.26,19.14,19.16,148484.0,19.25,19.26,19.14,19.16,148484.0
2020-03-09 12:30:00,19.17,19.24,19.14,19.15,93884.0,19.17,19.24,19.14,19.15,93884.0
2020-03-09 12:35:00,19.15,19.18,19.11,19.15,101732.0,19.15,19.18,19.11,19.15,101732.0
2020-03-09 12:40:00,19.15,19.17,19.07,19.09,99576.0,19.15,19.17,19.07,19.09,99576.0
2020-03-09 12:45:00,19.11,19.13,19.07,19.09,50612.0,19.11,19.13,19.07,19.09,50612.0
2020-03-09 12:50:00,19.12,19.17,19.1,19.1,34640.0,19.12,19.17,19.1,19.1,34640.0
2020-03-09 12:55:00,19.12,19.19,19.09,19.13,57760.0,19.12,19.19,19.09,19.13,57760.0
2020-03-09 13:00:00,19.13,19.25,19.11,19.18,66472.0,19.13,19.25,19.11,19.18,66472.0
2020-03-09 13:05:00,19.15,19.23,19.1,19.17,64660.0,19.15,19.23,19.1,19.17,64660.0
2020-03-09 13:10:00,19.16,19.23,19.16,19.21,50452.0,19.16,19.23,19.16,19.21,50452.0
2020-03-09 13:15:00,19.2,19.23,19.18,19.2,40212.0,19.2,19.23,19.18,19.2,40212.0
2020-03-09 13:20:00,19.2,19.23,19.14,19.21,66212.0,19.2,19.23,19.14,19.21,66212.0
2020-03-09 13:25:00,19.22,19.22,19.16,19.17,56380.0,19.22,19.22,19.16,19.17,56380.0
2020-03-09 13:30:00,19.16,19.18,19.13,19.13,60060.0,19.16,19.18,19.13,19.13,60060.0
2020-03-09 13:35:00,19.14,19.17,19.08,19.08,79124.0,19.14,19.17,19.08,19.08,79124.0
2020-03-09 13:40:00,19.08,19.11,18.96,18.98,30068.0,19.08,19.11,18.96,18.98,30068.0
2020-03-09 13:45:00,18.98,19.06,18.96,19.02,46132.0,18.98,19.06,18.96,19.02,46132.0
2020-03-09 13:50:00,19.0,19.05,18.99,19.03,64816.0,19.0,19.05,18.99,19.03,64816.0
2020-03-09 13:55:00,19.03,19.06,18.98,19.03,148328.0,19.03,19.06,18.98,19.03,148328.0
2020-03-09 14:00:00,19.03,19.07,18.92,18.94,109360.0,19.03,19.07,18.92,18.94,109360.0
2020-03-09 14:05:00,18.94,18.97,18.85,18.86,52740.0,18.94,18.97,18.85,18.86,52740.0
2020-03-09 14:10:00,18.85,18.95,18.84,18.92,92812.0,18.85,18.95,18.84,18.92,92812.0
2020-03-09 14:15:00,18.93,19.06,18.93,18.96,58876.0,18.93,19.06,18.93,18.96,58876.0
2020-03-09 14:20:00,18.97,19.05,18.95,18.95,59372.0,18.97,19.05,18.95,18.95,59372.0
2020-03-09 14:25:00,18.93,18.93,18.83,18.83,58200.0,18.93,18.93,18.83,18.83,58200.0
2020-03-09 14:30:00,18.83,18.9,18.76,18.84,76900.0,18.83,18.9,18.76,18.84,76900.0
2020-03-09 14:35:00,18.84,18.94,18.81,18.9,92788.0,18.84,18.94,18.81,18.9,92788.0
2020-03-09 14:40:00,18.9,18.9,18.76,18.81,140424.0,18.9,18.9,18.76,18.81,140424.0
2020-03-09 14:45:00,18.79,18.93,18.79,18.85,285028.0,18.79,18.93,18.79,18.85,285028.0
2020-03-09 14:50:00,18.83,18.99,18.83,18.97,103864.0,18.83,18.99,18.83,18.97,103864.0
2020-03-09 14:55:00,18.99,19.03,18.93,18.96,96748.0,18.99,19.03,18.93,18.96,96748.0
2020-03-09 15:00:00,18.96,19.04,18.9,19.03,85392.0,18.96,19.04,18.9,19.03,85392.0
2020-03-09 15:05:00,19.02,19.05,18.97,18.98,115800.0,19.02,19.05,18.97,18.98,115800.0
2020-03-09 15:10:00,18.99,19.03,18.93,18.94,133592.0,18.99,19.03,18.93,18.94,133592.0
2020-03-09 15:15:00,18.93,19.07,18.93,18.98,110336.0,18.93,19.07,18.93,18.98,110336.0
2020-03-09 15:20:00,18.98,19.12,18.97,19.08,137296.0,18.98,19.12,18.97,19.08,137296.0
2020-03-09 15:25:00,19.09,19.21,19.08,19.15,167756.0,19.09,19.21,19.08,19.15,167756.0
2020-03-09 15:30:00,19.16,19.16,19.04,19.08,150124.0,19.16,19.16,19.04,19.08,150124.0
2020-03-09 15:35:00,19.08,19.26,19.08,19.23,152056.0,19.08,19.26,19.08,19.23,152056.0
2020-03-09 15:40:00,19.23,19.24,19.14,19.17,194416.0,19.23,19.24,19.14,19.17,194416.0
2020-03-09 15:45:00,19.17,19.22,19.1,19.16,196372.0,19.17,19.22,19.1,19.16,196372.0
2020-03-09 15:50:00,19.16,19.2,18.96,19.19,642568.0,19.16,19.2,18.96,19.19,642568.0
2020-03-09 15:55:00,19.19,19.19,18.96,18.96,707532.0,19.19,19.19,18.96,18.96,707532.0
2020-03-10 09:30:00,19.39,19.63,19.34,19.53,200908.0,19.39,19.63,19.34,19.53,200908.0
2020-03-10 09:35:00,19.5,19.57,19.45,19.56,143776.0,19.5,19.57,19.45,19.56,143776.0
2020-03-10 09:40:00,19.62,19.63,19.47,19.54,129484.0,19.62,19.63,19.47,19.54,129484.0
2020-03-10 09:45:00,19.53,19.54,19.43,19.45,44664.0,19.53,19.54,19.43,19.45,44664.0
2020-03-10 09:50:00,19.45,19.45,19.31,19.44,49312.0,19.45,19.45,19.31,19.44,49312.0
2020-03-10 09:55:00,19.43,19.5,19.41,19.46,92132.0,19.43,19.5,19.41,19.46,92132.0
2020-03-10 10:00:00,19.47,19.55,19.43,19.54,166944.0,19.47,19.55,19.43,19.54,166944.0
2020-03-10 10:05:00,19.53,19.59,19.48,19.56,50632.0,19.53,19.59,19.48,19.56,50632.0
2020-03-10 10:10:00,19.57,19.65,19.54,19.63,61056.0,19.57,19.65,19.54,19.63,61056.0
2020-03-10 10:15:00,19.63,19.64,19.49,19.5,95084.0,19.63,19.64,19.49,19.5,95084.0
2020-03-10 10:20:00,19.48,19.54,19.41,19.44,98844.0,19.48,19.54,19.41,19.44,98844.0
2020-03-10 10:25:00,19.44,19.45,19.31,19.33,159648.0,19.44,19.45,19.31,19.33,159648.0
2020-03-10 10:30:00,19.32,19.34,19.26,19.34,102204.0,19.32,19.34,19.26,19.34,102204.0
2020-03-10 10:35:00,19.34,19.4,19.33,19.4,92348.0,19.34,19.4,19.33,19.4,92348.0
2020-03-10 10:40:00,19.38,19.38,19.31,19.34,94960.0,19.38,19.38,19.31,19.34,94960.0
2020-03-10 10:45:00,19.34,19.36,19.22,19.23,102360.0,19.34,19.36,19.22,19.23,102360.0
2020-03-10 10:50:00,19.23,19.26,19.17,19.18,85596.0,19.23,19.26,19.17,19.18,85596.0
2020-03-10 10:55:00,19.18,19.24,19.14,19.14,90404.0,19.18,19.24,19.14,19.14,90404.0
2020-03-10 11:00:00,19.14,19.19,19.1,19.17,157268.0,19.14,19.19,19.1,19.17,157268.0
2020-03-10 11:05:00,19.18,19.26,19.15,19.23,148020.0,19.18,19.26,19.15,19.23,148020.0
2020-03-10 11:10:00,19.23,19.23,19.07,19.07,86880.0,19.23,19.23,19.07,19.07,86880.0
2020-03-10 11:15:00,19.07,19.1,18.99,19.0,63176.0,19.07,19.1,18.99,19.0,63176.0
2020-03-10 11:20:00,19.0,19.0,18.89,18.89,118092.0,19.0,19.0,18.89,18.89,118092.0
2020-03-10 11:25:00,18.9,18.95,18.85,18.85,101604.0,18.9,18.95,18.85,18.85,101604.0
2020-03-10 11:30:00,18.86,18.89,18.77,18.79,150792.0,18.86,18.89,18.77,18.79,150792.0
2020-03-10 11:35:00,18.79,18.85,18.75,18.82,136752.0,18.79,18.85,18.75,18.82,136752.0
2020-03-10 11:40:00,18.84,18.95,18.78,18.94,81696.0,18.84,18.95,18.78,18.94,81696.0
2020-03-10 11:45:00,18.94,19.0,18.91,18.96,115888.0,18.94,19.0,18.91,18.96,115888.0
2020-03-10 11:50:00,18.96,18.99,18.83,18.87,89928.0,18.96,18.99,18.83,18.87,89928.0
2020-03-10 11:55:00,18.87,18.91,18.81,18.86,85232.0,18.87,18.91,18.81,18.86,85232.0
2020-03-10 12:00:00,18.86,19.01,18.86,18.96,69708.0,18.86,19.01,18.86,18.96,69708.0
2020-03-10 12:05:00,18.95,19.03,18.93,18.99,77024.0,18.95,19.03,18.93,18.99,77024.0
2020-03-10 12:10:00,19.0,19.14,19.0,19.08,96080.0,19.0,19.14,19.0,19.08,96080.0
2020-03-10 12:15:00,19.09,19.14,19.06,19.11,113680.0,19.09,19.14,19.06,19.11,113680.0
2020-03-10 12:20:00,19.12,19.16,19.09,19.14,81788.0,19.12,19.16,19.09,19.14,81788.0
2020-03-10 12:25:00,19.13,19.13,18.99,18.99,78028.0,19.13,19.13,18.99,18.99,78028.0
2020-03-10 12:30:00,18.98,18.99,18.84,18.87,113956.0,18.98,18.99,18.84,18.87,113956.0
2020-03-10 12:35:00,18.86,18.96,18.83,18.94,120852.0,18.86,18.96,18.83,18.94,120852.0
2020-03-10 12:40:00,18.94,19.02,18.89,19.02,192692.0,18.94,19.02,18.89,19.02,192692.0
2020-03-10 12:45:00,19.01,19.03,18.96,18.98,57092.0,19.01,19.03,18.96,18.98,57092.0
2020-03-10 12:50:00,18.98,19.06,18.94,19.04,67332.0,18.98,19.06,18.94,19.04,67332.0
2020-03-10 12:55:00,19.04,19.07,19.01,19.02,77848.0,19.04,19.07,19.01,19.02,77848.0
2020-03-10 13:00:00,19.03,19.03,18.93,18.96,91456.0,19.03,19.03,18.93,18.96,91456.0
2020-03-10 13:05:00,18.96,19.08,18.93,19.08,86480.0,18.96,19.08,18.93,19.08,86480.0
2020-03-10 13:10:00,19.08,19.09,19.03,19.08,50856.0,19.08,19.09,19.03,19.08,50856.0
2020-03-10 13:15:00,19.09,19.13,19.03,19.11,43060.0,19.09,19.13,19.03,19.11,43060.0
2020-03-10 13:20:00,19.11,19.15,19.08,19.09,40016.0,19.11,19.15,19.08,19.09,40016.0
2020-03-10 13:25:00,19.08,19.08,19.0,19.01,53172.0,19.08,19.08,19.0,19.01,53172.0
2020-03-10 13:30:00,19.02,19.06,18.95,19.05,92436.0,19.02,19.06,18.95,19.05,92436.0
2020-03-10 13:35:00,19.04,19.05,18.96,18.98,36840.0,19.04,19.05,18.96,18.98,36840.0
2020-03-10 13:40:00,18.98,19.01,18.9,18.93,96436.0,18.98,19.01,18.9,18.93,96436.0
2020-03-10 13:45:00,18.92,18.92,18.76,18.77,85008.0,18.92,18.92,18.76,18.77,85008.0
2020-03-10 13:50:00,18.76,18.79,18.73,18.75,225076.0,18.76,18.79,18.73,18.75,225076.0
2020-03-10 13:55:00,18.75,18.78,18.69,18.71,216568.0,18.75,18.78,18.69,18.71,216568.0
2020-03-10 14:00:00,18.72,18.75,18.66,18.7,163216.0,18.72,18.75,18.66,18.7,163216.0
2020-03-10 14:05:00,18.71,18.78,18.68,18.77,108072.0,18.71,18.78,18.68,18.77,108072.0
2020-03-10 14:10:00,18.76,18.81,18.72,18.81,142332.0,18.76,18.81,18.72,18.81,142332.0
2020-03-10 14:15:00,18.81,18.88,18.78,18.86,245932.0,18.81,18.88,18.78,18.86,245932.0
2020-03-10 14:20:00,18.87,18.9,18.8,18.8,186324.0,18.87,18.9,18.8,18.8,186324.0
2020-03-10 14:25:00,18.8,18.93,18.75,18.92,130828.0,18.8,18.93,18.75,18.92,130828.0
2020-03-10 14:30:00,18.92,19.32,18.88,19.32,662532.0,18.92,19.32,18.88,19.32,662532.0
2020-03-10 14:35:00,19.31,19.32,19.21,19.25,151180.0,19.31,19.32,19.21,19.25,151180.0
2020-03-10 14:40:00,19.23,19.41,19.23,19.36,151296.0,19.23,19.41,19.23,19.36,151296.0
2020-03-10 14:45:00,19.38,19.5,19.34,19.5,105352.0,19.38,19.5,19.34,19.5,105352.0
2020-03-10 14:50:00,19.5,19.51,19.39,19.45,132352.0,19.5,19.51,19.39,19.45,132352.0
2020-03-10 14:55:00,19.45,19.47,19.37,19.41,93156.0,19.45,19.47,19.37,19.41,93156.0
2020-03-10 15:00:00,19.43,19.56,19.41,19.54,89232.0,19.43,19.56,19.41,19.54,89232.0
2020-03-10 15:05:00,19.54,19.57,19.48,19.48,57484.0,19.54,19.57,19.48,19.48,57484.0
2020-03-10 15:10:00,19.49,19.56,19.49,19.55,66752.0,19.49,19.56,19.49,19.55,66752.0
2020-03-10 15:15:00,19.55,19.68,19.51,19.66,78788.0,19.55,19.68,19.51,19.66,78788.0
2020-03-10 15:20:00,19.66,19.71,19.63,19.66,95000.0,19.66,19.71,19.63,19.66,95000.0
2020-03-10 15:25:00,19.66,19.66,19.54,19.54,90992.0,19.66,19.66,19.54,19.54,90992.0
2020-03-10 15:30:00,19.55,19.64,19.46,19.56,146052.0,19.55,19.64,19.46,19.56,146052.0
2020-03-10 15:35:00,19.55,19.67,19.52,19.64,134112.0,19.55,19.67,19.52,19.64,134112.0
2020-03-10 15:40:00,19.64,19.68,19.6,19.61,119040.0,19.64,19.68,19.6,19.61,119040.0
2020-03-10 15:45:00,19.6,19.73,19.6,19.72,142420.0,19.6,19.73,19.6,19.72,142420.0
2020-03-10 15:50:00,19.71,19.75,19.66,19.72,294420.0,19.71,19.75,19.66,19.72,294420.0
2020-03-10 15:55:00,19.72,19.76,19.67,19.75,550760.0,19.72,19.76,19.67,19.75,550760.0
2020-03-11 09:30:00,19.18,19.38,19.14,19.27,191224.0,19.18,19.38,19.14,19.27,191224.0
2020-03-11 09:35:00,19.26,19.33,19.18,19.22,106728.0,19.26,19.33,19.18,19.22,106728.0
2020-03-11 09:40:00,19.19,19.31,19.08,19.21,80840.0,19.19,19.31,19.08,19.21,80840.0
2020-03-11 09:45:00,19.22,19.26,19.14,19.18,28724.0,19.22,19.26,19.14,19.18,28724.0
2020-03-11 09:50:00,19.14,19.22,19.1,19.19,28896.0,19.14,19.22,19.1,19.19,28896.0
2020-03-11 09:55:00,19.22,19.36,19.21,19.28,64552.0,19.22,19.36,19.21,19.28,64552.0
2020-03-11 10:00:00,19.34,19.35,19.24,19.32,52864.0,19.34,19.35,19.24,19.32,52864.0
2020-03-11 10:05:00,19.33,19.45,19.32,19.42,28992.0,19.33,19.45,19.32,19.42,28992.0
2020-03-11 10:10:00,19.43,19.44,19.35,19.38,43636.0,19.43,19.44,19.35,19.38,43636.0
2020-03-11 10:15:00,19.38,19.38,19.32,19.37,41328.0,19.38,19.38,19.32,19.37,41328.0
2020-03-11 10:20:00,19.37,19.38,19.19,19.22,46788.0,19.37,19.38,19.19,19.22,46788.0
2020-03-11 10:25:00,19.21,19.24,19.12,19.14,44488.0,19.21,19.24,19.12,19.14,44488.0
2020-03-11 10:30:00,19.13,19.18,19.08,19.18,35600.0,19.13,19.18,19.08,19.18,35600.0
2020-03-11 10:35:00,19.18,19.18,19.09,19.14,29392.0,19.18,19.18,19.09,19.14,29392.0
2020-03-11 10:40:00,19.12,19.13,19.03,19.06,29488.0,19.12,19.13,19.03,19.06,29488.0
2020-03-11 10:45:00,19.09,19.14,19.02,19.04,51152.0,19.09,19.14,19.02,19.04,51152.0
2020-03-11 10:50:00,19.04,19.1,19.02,19.1,25224.0,19.04,19.1,19.02,19.1,25224.0
2020-03-11 10:55:00,19.08,19.13,19.03,19.1,61160.0,19.08,19.13,19.03,19.1,61160.0
2020-03-11 11:00:00,19.1,19.18,19.09,19.11,42284.0,19.1,19.18,19.09,19.11,42284.0
2020-03-11 11:05:00,19.11,19.18,19.08,19.15,41924.0,19.11,19.18,19.08,19.15,41924.0
2020-03-11 11:10:00,19.14,19.2,19.11,19.17,32212.0,19.14,19.2,19.11,19.17,32212.0
2020-03-11 11:15:00,19.17,19.19,19.1,19.11,66600.0,19.17,19.19,19.1,19.11,66600.0
2020-03-11 11:20:00,19.11,19.14,19.06,19.06,157092.0,19.11,19.14,19.06,19.06,157092.0
2020-03-11 11:25:00,19.06,19.09,18.99,19.05,50060.0,19.06,19.09,18.99,19.05,50060.0
2020-03-11 11:30:00,19.06,19.11,19.01,19.07,76160.0,19.06,19.11,19.01,19.07,76160.0
2020-03-11 11:35:00,19.06,19.12,19.02,19.09,18800.0,19.06,19.12,19.02,19.09,18800.0
2020-03-11 11:40:00,19.1,19.16,19.08,19.1,86972.0,19.1,19.16,19.08,19.1,86972.0
2020-03-11 11:45:00,19.11,19.17,19.07,19.15,82708.0,19.11,19.17,19.07,19.15,82708.0
2020-03-11 11:50:00,19.18,19.18,19.11,19.13,40200.0,19.18,19.18,19.11,19.13,40200.0
2020-03-11 11:55:00,19.11,19.2,19.11,19.19,51792.0,19.11,19.2,19.11,19.19,51792.0
2020-03-11 12:00:00,19.19,19.24,19.15,19.23,36536.0,19.19,19.24,19.15,19.23,36536.0
2020-03-11 12:05:00,19.25,19.29,19.2,19.25,31084.0,19.25,19.29,19.2,19.25,31084.0
2020-03-11 12:10:00,19.27,19.32,19.24,19.32,31816.0,19.27,19.32,19.24,19.32,31816.0
2020-03-11 12:15:00,19.3,19.36,19.29,19.32,56640.0,19.3,19.36,19.29,19.32,56640.0
2020-03-11 12:20:00,19.33,19.34,19.24,19.24,30400.0,19.33,19.34,19.24,19.24,30400.0
2020-03-11 12:25:00,19.23,19.24,19.16,19.19,43992.0,19.23,19.24,19.16,19.19,43992.0
2020-03-11 12:30:00,19.18,19.21,19.12,19.14,74800.0,19.18,19.21,19.12,19.14,74800.0
2020-03-11 12:35:00,19.14,19.16,19.07,19.07,37592.0,19.14,19.16,19.07,19.07,37592.0
2020-03-11 12:40:00,19.06,19.1,19.0,19.06,74280.0,19.06,19.1,19.0,19.06,74280.0
2020-03-11 12:45:00,19.06,19.07,19.01,19.02,32080.0,19.06,19.07,19.01,19.02,32080.0
2020-03-11 12:50:00,19.04,19.1,18.99,19.0,77488.0,19.04,19.1,18.99,19.0,77488.0
2020-03-11 12:55:00,18.97,19.02,18.95,19.01,43728.0,18.97,19.02,18.95,19.01,43728.0
2020-03-11 13:00:00,19.0,19.0,18.89,18.92,66128.0,19.0,19.0,18.89,18.92,66128.0
2020-03-11 13:05:00,18.91,18.94,18.87,18.87,21200.0,18.91,18.94,18.87,18.87,21200.0
2020-03-11 13:10:00,18.9,18.94,18.88,18.93,44092.0,18.9,18.94,18.88,18.93,44092.0
2020-03-11 13:15:00,18.92,18.99,18.92,18.98,20600.0,18.92,18.99,18.92,18.98,20600.0
2020-03-11 13:20:00,18.99,19.02,18.94,18.94,22080.0,18.99,19.02,18.94,18.94,22080.0
2020-03-11 13:25:00,18.94,19.04,18.93,19.01,72652.0,18.94,19.04,18.93,19.01,72652.0
2020-03-11 13:30:00,19.02,19.03,18.96,18.97,32544.0,19.02,19.03,18.96,18.97,32544.0
2020-03-11 13:35:00,18.98,18.98,18.91,18.92,62856.0,18.98,18.98,18.91,18.92,62856.0
2020-03-11 13:40:00,18.91,18.96,18.9,18.93,142840.0,18.91,18.96,18.9,18.93,142840.0
2020-03-11 13:45:00,18.93,19.04,18.92,19.01,67644.0,18.93,19.04,18.92,19.01,67644.0
2020-03-11 13:50:00,19.0,19.0,18.96,19.0,60560.0,19.0,19.0,18.96,19.0,60560.0
2020-03-11 13:55:00,19.0,19.1,18.99,19.06,86356.0,19.0,19.1,18.99,19.06,86356.0
2020-03-11 14:00:00,19.08,19.09,18.93,18.94,73804.0,19.08,19.09,18.93,18.94,73804.0
2020-03-11 14:05:00,18.94,19.0,18.91,18.93,66700.0,18.94,19.0,18.91,18.93,66700.0
2020-03-11 14:10:00,18.94,18.97,18.9,18.92,53436.0,18.94,18.97,18.9,18.92,53436.0
2020-03-11 14:15:00,18.91,18.93,18.86,18.86,42000.0,18.91,18.93,18.86,18.86,42000.0
2020-03-11 14:20:00,18.86,18.9,18.86,18.89,26000.0,18.86,18.9,18.86,18.89,26000.0
2020-03-11 14:25:00,18.89,18.89,18.81,18.81,73092.0,18.89,18.89,18.81,18.81,73092.0
2020-03-11 14:30:00,18.83,18.93,18.81,18.89,120016.0,18.83,18.93,18.81,18.89,120016.0
2020-03-11 14:35:00,18.89,18.9,18.82,18.86,48628.0,18.89,18.9,18.82,18.86,48628.0
2020-03-11 14:40:00,18.86,18.96,18.82,18.83,79380.0,18.86,18.96,18.82,18.83,79380.0
2020-03-11 14:45:00,18.83,18.89,18.76,18.79,52400.0,18.83,18.89,18.76,18.79,52400.0
2020-03-11 14:50:00,18.78,18.82,18.71,18.74,111688.0,18.78,18.82,18.71,18.74,111688.0
2020-03-11 14:55:00,18.76,18.83,18.72,18.73,41400.0,18.76,18.83,18.72,18.73,41400.0
2020-03-11 15:00:00,18.73,18.77,18.66,18.67,80076.0,18.73,18.77,18.66,18.67,80076.0
2020-03-11 15:05:00,18.68,18.68,18.56,18.59,120068.0,18.68,18.68,18.56,18.59,120068.0
2020-03-11 15:10:00,18.59,18.61,18.52,18.54,117880.0,18.59,18.61,18.52,18.54,117880.0
2020-03-11 15:15:00,18.54,18.64,18.52,18.59,138196.0,18.54,18.64,18.52,18.59,138196.0
2020-03-11 15:20:00,18.6,18.63,18.55,18.55,136476.0,18.6,18.63,18.55,18.55,136476.0
2020-03-11 15:25:00,18.56,18.72,18.55,18.72,111468.0,18.56,18.72,18.55,18.72,111468.0
2020-03-11 15:30:00,18.71,18.88,18.69,18.84,172580.0,18.71,18.88,18.69,18.84,172580.0
2020-03-11 15:35:00,18.85,18.97,18.82,18.94,257504.0,18.85,18.97,18.82,18.94,257504.0
2020-03-11 15:40:00,18.94,19.06,18.93,18.96,251276.0,18.94,19.06,18.93,18.96,251276.0
2020-03-11 15:45:00,18.96,19.03,18.9,18.98,303456.0,18.96,19.03,18.9,18.98,303456.0
2020-03-11 15:50:00,18.97,19.05,18.82,18.9,612464.0,18.97,19.05,18.82,18.9,612464.0
2020-03-11 15:55:00,18.89,19.0,18.89,18.93,525692.0,18.89,19.0,18.89,18.93,525692.0
2020-03-12 09:30:00,17.78,17.81,17.29,17.41,353808.0,17.78,17.81,17.29,17.41,353808.0
2020-03-12 09:35:00,17.42,17.43,17.33,17.34,37000.0,17.42,17.43,17.33,17.34,37000.0
2020-03-12 09:40:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2020-03-12 09:45:00,17.34,17.34,17.34,17.34,0.0,17.34,17.34,17.34,17.34,0.0
2020-03-12 09:50:00,17.36,17.55,17.29,17.33,87108.0,17.36,17.55,17.29,17.33,87108.0
2020-03-12 09:55:00,17.35,17.66,17.35,17.64,139352.0,17.35,17.66,17.35,17.64,139352.0
2020-03-12 10:00:00,17.65,17.65,17.44,17.44,118528.0,17.65,17.65,17.44,17.44,118528.0
2020-03-12 10:05:00,17.44,17.63,17.43,17.55,179020.0,17.44,17.63,17.43,17.55,179020.0
2020-03-12 10:10:00,17.56,17.65,17.51,17.57,134528.0,17.56,17.65,17.51,17.57,134528.0
2020-03-12 10:15:00,17.59,17.74,17.56,17.61,112484.0,17.59,17.74,17.56,17.61,112484.0
2020-03-12 10:20:00,17.61,17.68,17.56,17.68,62632.0,17.61,17.68,17.56,17.68,62632.0
2020-03-12 10:25:00,17.64,17.78,17.58,17.66,116456.0,17.64,17.78,17.58,17.66,116456.0
2020-03-12 10:30:00,17.65,17.79,17.63,17.76,265556.0,17.65,17.79,17.63,17.76,265556.0
2020-03-12 10:35:00,17.81,17.81,17.71,17.78,101764.0,17.81,17.81,17.71,17.78,101764.0
2020-03-12 10:40:00,17.78,17.85,17.69,17.82,418636.0,17.78,17.85,17.69,17.82,418636.0
2020-03-12 10:45:00,17.82,17.89,17.72,17.86,213264.0,17.82,17.89,17.72,17.86,213264.0
2020-03-12 10:50:00,17.86,18.04,17.78,18.04,122120.0,17.86,18.04,17.78,18.04,122120.0
2020-03-12 10:55:00,18.0,18.04,17.9,17.91,278996.0,18.0,18.04,17.9,17.91,278996.0
2020-03-12 11:00:00,17.9,17.9,17.71,17.73,108748.0,17.9,17.9,17.71,17.73,108748.0
2020-03-12 11:05:00,17.72,17.77,17.68,17.75,114132.0,17.72,17.77,17.68,17.75,114132.0
2020-03-12 11:10:00,17.75,17.75,17.7,17.71,109860.0,17.75,17.75,17.7,17.71,109860.0
2020-03-12 11:15:00,17.7,17.78,17.65,17.71,162440.0,17.7,17.78,17.65,17.71,162440.0
2020-03-12 11:20:00,17.71,17.74,17.68,17.72,78052.0,17.71,17.74,17.68,17.72,78052.0
2020-03-12 11:25:00,17.73,17.82,17.7,17.82,188240.0,17.73,17.82,17.7,17.82,188240.0
2020-03-12 11:30:00,17.81,17.85,17.63,17.66,137572.0,17.81,17.85,17.63,17.66,137572.0
2020-03-12 11:35:00,17.67,17.7,17.53,17.55,55072.0,17.67,17.7,17.53,17.55,55072.0
2020-03-12 11:40:00,17.56,17.57,17.47,17.51,56876.0,17.56,17.57,17.47,17.51,56876.0
2020-03-12 11:45:00,17.51,17.51,17.43,17.47,63364.0,17.51,17.51,17.43,17.47,63364.0
2020-03-12 11:50:00,17.44,17.47,17.36,17.39,89244.0,17.44,17.47,17.36,17.39,89244.0
2020-03-12 11:55:00,17.38,17.45,17.36,17.38,103304.0,17.38,17.45,17.36,17.38,103304.0
2020-03-12 12:00:00,17.38,17.42,17.31,17.32,106624.0,17.38,17.42,17.31,17.32,106624.0
2020-03-12 12:05:00,17.33,17.33,17.26,17.29,101096.0,17.33,17.33,17.26,17.29,101096.0
2020-03-12 12:10:00,17.28,17.29,17.19,17.29,127240.0,17.28,17.29,17.19,17.29,127240.0
2020-03-12 12:15:00,17.29,17.46,17.28,17.38,124168.0,17.29,17.46,17.28,17.38,124168.0
2020-03-12 12:20:00,17.38,17.54,17.36,17.53,77900.0,17.38,17.54,17.36,17.53,77900.0
2020-03-12 12:25:00,17.52,17.61,17.5,17.54,66156.0,17.52,17.61,17.5,17.54,66156.0
2020-03-12 12:30:00,17.52,17.53,17.4,17.42,79832.0,17.52,17.53,17.4,17.42,79832.0
2020-03-12 12:35:00,17.41,17.47,17.37,17.44,49676.0,17.41,17.47,17.37,17.44,49676.0
2020-03-12 12:40:00,17.43,17.43,17.34,17.4,109780.0,17.43,17.43,17.34,17.4,109780.0
2020-03-12 12:45:00,17.4,17.47,17.35,17.39,49136.0,17.4,17.47,17.35,17.39,49136.0
2020-03-12 12:50:00,17.39,17.76,17.37,17.68,121472.0,17.39,17.76,17.37,17.68,121472.0
2020-03-12 12:55:00,17.68,18.1,17.64,17.99,74028.0,17.68,18.1,17.64,17.99,74028.0
2020-03-12 13:00:00,17.96,18.34,17.86,18.33,145676.0,17.96,18.34,17.86,18.33,145676.0
2020-03-12 13:05:00,18.35,18.48,18.22,18.31,111080.0,18.35,18.48,18.22,18.31,111080.0
2020-03-12 13:10:00,18.31,18.35,17.99,18.1,151136.0,18.31,18.35,17.99,18.1,151136.0
2020-03-12 13:15:00,18.1,18.11,17.9,18.0,51588.0,18.1,18.11,17.9,18.0,51588.0
2020-03-12 13:20:00,17.96,18.01,17.89,17.97,47032.0,17.96,18.01,17.89,17.97,47032.0
2020-03-12 13:25:00,18.01,18.05,17.89,17.97,109780.0,18.01,18.05,17.89,17.97,109780.0
2020-03-12 13:30:00,17.95,18.02,17.9,17.92,88164.0,17.95,18.02,17.9,17.92,88164.0
2020-03-12 13:35:00,17.91,17.91,17.56,17.58,118920.0,17.91,17.91,17.56,17.58,118920.0
2020-03-12 13:40:00,17.58,17.73,17.58,17.72,27980.0,17.58,17.73,17.58,17.72,27980.0
2020-03-12 13:45:00,17.73,17.86,17.68,17.8,88544.0,17.73,17.86,17.68,17.8,88544.0
2020-03-12 13:50:00,17.8,17.92,17.72,17.73,110524.0,17.8,17.92,17.72,17.73,110524.0
2020-03-12 13:55:00,17.75,17.86,17.72,17.86,24852.0,17.75,17.86,17.72,17.86,24852.0
2020-03-12 14:00:00,17.86,17.92,17.7,17.8,109356.0,17.86,17.92,17.7,17.8,109356.0
2020-03-12 14:05:00,17.79,17.85,17.72,17.77,46904.0,17.79,17.85,17.72,17.77,46904.0
2020-03-12 14:10:00,17.77,17.82,17.65,17.68,65216.0,17.77,17.82,17.65,17.68,65216.0
2020-03-12 14:15:00,17.66,17.73,17.61,17.62,50244.0,17.66,17.73,17.61,17.62,50244.0
2020-03-12 14:20:00,17.65,17.7,17.58,17.6,49644.0,17.65,17.7,17.58,17.6,49644.0
2020-03-12 14:25:00,17.61,17.76,17.59,17.75,112880.0,17.61,17.76,17.59,17.75,112880.0
2020-03-12 14:30:00,17.73,17.79,17.67,17.7,90032.0,17.73,17.79,17.67,17.7,90032.0
2020-03-12 14:35:00,17.71,17.75,17.53,17.58,89932.0,17.71,17.75,17.53,17.58,89932.0
2020-03-12 14:40:00,17.54,17.67,17.54,17.61,79872.0,17.54,17.67,17.54,17.61,79872.0
2020-03-12 14:45:00,17.63,17.77,17.57,17.75,174468.0,17.63,17.77,17.57,17.75,174468.0
2020-03-12 14:50:00,17.76,17.84,17.65,17.7,175052.0,17.76,17.84,17.65,17.7,175052.0
2020-03-12 14:55:00,17.7,17.71,17.53,17.53,73752.0,17.7,17.71,17.53,17.53,73752.0
2020-03-12 15:00:00,17.54,17.63,17.52,17.59,116532.0,17.54,17.63,17.52,17.59,116532.0
2020-03-12 15:05:00,17.58,17.71,17.51,17.68,77420.0,17.58,17.71,17.51,17.68,77420.0
2020-03-12 15:10:00,17.7,17.78,17.6,17.62,132888.0,17.7,17.78,17.6,17.62,132888.0
2020-03-12 15:15:00,17.6,17.61,17.54,17.56,95424.0,17.6,17.61,17.54,17.56,95424.0
2020-03-12 15:20:00,17.55,17.56,17.47,17.52,143364.0,17.55,17.56,17.47,17.52,143364.0
2020-03-12 15:25:00,17.51,17.53,17.38,17.4,201768.0,17.51,17.53,17.38,17.4,201768.0
2020-03-12 15:30:00,17.41,17.55,17.41,17.49,357484.0,17.41,17.55,17.41,17.49,357484.0
2020-03-12 15:35:00,17.48,17.54,17.45,17.53,259016.0,17.48,17.54,17.45,17.53,259016.0
2020-03-12 15:40:00,17.53,17.68,17.51,17.52,214012.0,17.53,17.68,17.51,17.52,214012.0
2020-03-12 15:45:00,17.53,17.61,17.47,17.56,242652.0,17.53,17.61,17.47,17.56,242652.0
2020-03-12 15:50:00,17.58,17.82,17.5,17.52,594764.0,17.58,17.82,17.5,17.52,594764.0
2020-03-12 15:55:00,17.51,17.53,17.21,17.22,676044.0,17.51,17.53,17.21,17.22,676044.0
2020-03-13 09:30:00,18.05,18.41,17.76,18.04,507072.0,18.05,18.41,17.76,18.04,507072.0
2020-03-13 09:35:00,18.04,18.08,17.87,17.88,116820.0,18.04,18.08,17.87,17.88,116820.0
2020-03-13 09:40:00,17.84,17.84,17.65,17.79,122832.0,17.84,17.84,17.65,17.79,122832.0
2020-03-13 09:45:00,17.82,17.93,17.75,17.92,80436.0,17.82,17.93,17.75,17.92,80436.0
2020-03-13 09:50:00,17.93,17.93,17.61,17.61,120228.0,17.93,17.93,17.61,17.61,120228.0
2020-03-13 09:55:00,17.58,17.71,17.55,17.69,103144.0,17.58,17.71,17.55,17.69,103144.0
2020-03-13 10:00:00,17.7,17.75,17.62,17.74,47724.0,17.7,17.75,17.62,17.74,47724.0
2020-03-13 10:05:00,17.71,17.76,17.64,17.72,68200.0,17.71,17.76,17.64,17.72,68200.0
2020-03-13 10:10:00,17.72,17.79,17.61,17.64,73332.0,17.72,17.79,17.61,17.64,73332.0
2020-03-13 10:15:00,17.63,17.85,17.62,17.81,88180.0,17.63,17.85,17.62,17.81,88180.0
2020-03-13 10:20:00,17.81,17.85,17.72,17.83,158912.0,17.81,17.85,17.72,17.83,158912.0
2020-03-13 10:25:00,17.79,17.88,17.74,17.75,90120.0,17.79,17.88,17.74,17.75,90120.0
2020-03-13 10:30:00,17.75,17.79,17.69,17.73,103012.0,17.75,17.79,17.69,17.73,103012.0
2020-03-13 10:35:00,17.73,17.82,17.68,17.79,98552.0,17.73,17.82,17.68,17.79,98552.0
2020-03-13 10:40:00,17.76,17.8,17.67,17.73,85592.0,17.76,17.8,17.67,17.73,85592.0
2020-03-13 10:45:00,17.73,17.73,17.63,17.64,71460.0,17.73,17.73,17.63,17.64,71460.0
2020-03-13 10:50:00,17.66,17.68,17.63,17.64,65988.0,17.66,17.68,17.63,17.64,65988.0
2020-03-13 10:55:00,17.65,17.65,17.47,17.48,104656.0,17.65,17.65,17.47,17.48,104656.0
2020-03-13 11:00:00,17.48,17.64,17.46,17.59,163332.0,17.48,17.64,17.46,17.59,163332.0
2020-03-13 11:05:00,17.59,17.6,17.5,17.56,60948.0,17.59,17.6,17.5,17.56,60948.0
2020-03-13 11:10:00,17.57,17.62,17.43,17.58,111308.0,17.57,17.62,17.43,17.58,111308.0
2020-03-13 11:15:00,17.57,17.57,17.43,17.46,74648.0,17.57,17.57,17.43,17.46,74648.0
2020-03-13 11:20:00,17.49,17.53,17.42,17.42,43336.0,17.49,17.53,17.42,17.42,43336.0
2020-03-13 11:25:00,17.43,17.45,17.23,17.26,66712.0,17.43,17.45,17.23,17.26,66712.0
2020-03-13 11:30:00,17.26,17.31,17.15,17.22,110816.0,17.26,17.31,17.15,17.22,110816.0
2020-03-13 11:35:00,17.23,17.35,17.17,17.21,140768.0,17.23,17.35,17.17,17.21,140768.0
2020-03-13 11:40:00,17.2,17.24,17.15,17.15,62608.0,17.2,17.24,17.15,17.15,62608.0
2020-03-13 11:45:00,17.2,17.24,17.13,17.16,75592.0,17.2,17.24,17.13,17.16,75592.0
2020-03-13 11:50:00,17.14,17.25,17.12,17.25,102160.0,17.14,17.25,17.12,17.25,102160.0
2020-03-13 11:55:00,17.27,17.41,17.26,17.33,99896.0,17.27,17.41,17.26,17.33,99896.0
2020-03-13 12:00:00,17.33,17.37,17.18,17.23,98512.0,17.33,17.37,17.18,17.23,98512.0
2020-03-13 12:05:00,17.23,17.34,17.18,17.31,78900.0,17.23,17.34,17.18,17.31,78900.0
2020-03-13 12:10:00,17.29,17.32,17.22,17.3,36856.0,17.29,17.32,17.22,17.3,36856.0
2020-03-13 12:15:00,17.3,17.37,17.26,17.27,38068.0,17.3,17.37,17.26,17.27,38068.0
2020-03-13 12:20:00,17.29,17.32,17.19,17.21,46308.0,17.29,17.32,17.19,17.21,46308.0
2020-03-13 12:25:00,17.22,17.31,17.19,17.21,90804.0,17.22,17.31,17.19,17.21,90804.0
2020-03-13 12:30:00,17.21,17.43,17.19,17.4,79780.0,17.21,17.43,17.19,17.4,79780.0
2020-03-13 12:35:00,17.4,17.43,17.33,17.43,75224.0,17.4,17.43,17.33,17.43,75224.0
2020-03-13 12:40:00,17.45,17.5,17.44,17.5,38828.0,17.45,17.5,17.44,17.5,38828.0
2020-03-13 12:45:00,17.51,17.58,17.5,17.57,58844.0,17.51,17.58,17.5,17.57,58844.0
2020-03-13 12:50:00,17.58,17.63,17.56,17.57,61968.0,17.58,17.63,17.56,17.57,61968.0
2020-03-13 12:55:00,17.56,17.6,17.48,17.5,62740.0,17.56,17.6,17.48,17.5,62740.0
2020-03-13 13:00:00,17.49,17.55,17.42,17.42,61676.0,17.49,17.55,17.42,17.42,61676.0
2020-03-13 13:05:00,17.43,17.45,17.36,17.41,53936.0,17.43,17.45,17.36,17.41,53936.0
2020-03-13 13:10:00,17.41,17.51,17.39,17.48,101532.0,17.41,17.51,17.39,17.48,101532.0
2020-03-13 13:15:00,17.5,17.6,17.45,17.59,33024.0,17.5,17.6,17.45,17.59,33024.0
2020-03-13 13:20:00,17.59,17.71,17.59,17.67,96636.0,17.59,17.71,17.59,17.67,96636.0
2020-03-13 13:25:00,17.66,17.81,17.66,17.79,68396.0,17.66,17.81,17.66,17.79,68396.0
2020-03-13 13:30:00,17.78,17.85,17.73,17.73,67272.0,17.78,17.85,17.73,17.73,67272.0
2020-03-13 13:35:00,17.73,17.75,17.65,17.7,74612.0,17.73,17.75,17.65,17.7,74612.0
2020-03-13 13:40:00,17.71,17.8,17.68,17.7,61228.0,17.71,17.8,17.68,17.7,61228.0
2020-03-13 13:45:00,17.72,17.85,17.72,17.84,59212.0,17.72,17.85,17.72,17.84,59212.0
2020-03-13 13:50:00,17.84,17.88,17.82,17.84,53512.0,17.84,17.88,17.82,17.84,53512.0
2020-03-13 13:55:00,17.82,17.83,17.75,17.81,46448.0,17.82,17.83,17.75,17.81,46448.0
2020-03-13 14:00:00,17.8,17.8,17.61,17.66,153996.0,17.8,17.8,17.61,17.66,153996.0
2020-03-13 14:05:00,17.67,17.7,17.5,17.6,136420.0,17.67,17.7,17.5,17.6,136420.0
2020-03-13 14:10:00,17.59,17.63,17.54,17.55,92464.0,17.59,17.63,17.54,17.55,92464.0
2020-03-13 14:15:00,17.55,17.64,17.54,17.57,128720.0,17.55,17.64,17.54,17.57,128720.0
2020-03-13 14:20:00,17.57,17.63,17.52,17.63,77520.0,17.57,17.63,17.52,17.63,77520.0
2020-03-13 14:25:00,17.61,17.61,17.46,17.5,134316.0,17.61,17.61,17.46,17.5,134316.0
2020-03-13 14:30:00,17.5,17.55,17.48,17.55,112072.0,17.5,17.55,17.48,17.55,112072.0
2020-03-13 14:35:00,17.55,17.56,17.42,17.48,73584.0,17.55,17.56,17.42,17.48,73584.0
2020-03-13 14:40:00,17.49,17.65,17.46,17.62,126536.0,17.49,17.65,17.46,17.62,126536.0
2020-03-13 14:45:00,17.61,17.63,17.49,17.53,78760.0,17.61,17.63,17.49,17.53,78760.0
2020-03-13 14:50:00,17.51,17.6,17.47,17.51,91584.0,17.51,17.6,17.47,17.51,91584.0
2020-03-13 14:55:00,17.52,17.59,17.5,17.57,103492.0,17.52,17.59,17.5,17.57,103492.0
2020-03-13 15:00:00,17.57,17.7,17.54,17.62,115124.0,17.57,17.7,17.54,17.62,115124.0
2020-03-13 15:05:00,17.63,17.68,17.56,17.58,122508.0,17.63,17.68,17.56,17.58,122508.0
2020-03-13 15:10:00,17.59,17.61,17.48,17.57,161928.0,17.59,17.61,17.48,17.57,161928.0
2020-03-13 15:15:00,17.57,17.64,17.54,17.56,127076.0,17.57,17.64,17.54,17.56,127076.0
2020-03-13 15:20:00,17.54,17.65,17.52,17.6,139624.0,17.54,17.65,17.52,17.6,139624.0
2020-03-13 15:25:00,17.6,17.63,17.55,17.58,145276.0,17.6,17.63,17.55,17.58,145276.0
2020-03-13 15:30:00,17.61,17.67,17.26,17.31,326428.0,17.61,17.67,17.26,17.31,326428.0
2020-03-13 15:35:00,17.32,17.56,17.27,17.55,514956.0,17.32,17.56,17.27,17.55,514956.0
2020-03-13 15:40:00,17.53,17.75,17.47,17.73,178488.0,17.53,17.75,17.47,17.73,178488.0
2020-03-13 15:45:00,17.75,17.98,17.73,17.94,225288.0,17.75,17.98,17.73,17.94,225288.0
2020-03-13 15:50:00,17.94,18.36,17.94,18.35,864452.0,17.94,18.36,17.94,18.35,864452.0
2020-03-13 15:55:00,18.36,18.49,18.2,18.46,1210480.0,18.36,18.49,18.2,18.46,1210480.0
2020-03-16 09:30:00,16.5,16.5,16.42,16.46,171064.0,16.5,16.5,16.42,16.46,171064.0
2020-03-16 09:35:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2020-03-16 09:40:00,16.46,16.46,16.46,16.46,0.0,16.46,16.46,16.46,16.46,0.0
2020-03-16 09:45:00,16.34,16.4,15.89,16.09,255872.0,16.34,16.4,15.89,16.09,255872.0
2020-03-16 09:50:00,16.15,16.4,16.14,16.39,327828.0,16.15,16.4,16.14,16.39,327828.0
2020-03-16 09:55:00,16.39,16.4,16.29,16.32,185692.0,16.39,16.4,16.29,16.32,185692.0
2020-03-16 10:00:00,16.29,16.31,16.15,16.15,113712.0,16.29,16.31,16.15,16.15,113712.0
2020-03-16 10:05:00,16.14,16.29,15.98,16.07,228092.0,16.14,16.29,15.98,16.07,228092.0
2020-03-16 10:10:00,16.06,16.06,15.82,15.86,313660.0,16.06,16.06,15.82,15.86,313660.0
2020-03-16 10:15:00,15.86,15.89,15.77,15.77,83588.0,15.86,15.89,15.77,15.77,83588.0
2020-03-16 10:20:00,15.76,15.83,15.69,15.79,177924.0,15.76,15.83,15.69,15.79,177924.0
2020-03-16 10:25:00,15.81,15.99,15.76,15.97,203340.0,15.81,15.99,15.76,15.97,203340.0
2020-03-16 10:30:00,15.99,16.43,15.99,16.32,244416.0,15.99,16.43,15.99,16.32,244416.0
2020-03-16 10:35:00,16.32,16.44,16.2,16.44,104888.0,16.32,16.44,16.2,16.44,104888.0
2020-03-16 10:40:00,16.41,16.67,16.35,16.51,113080.0,16.41,16.67,16.35,16.51,113080.0
2020-03-16 10:45:00,16.51,16.56,16.48,16.49,100192.0,16.51,16.56,16.48,16.49,100192.0
2020-03-16 10:50:00,16.48,16.56,16.39,16.56,263572.0,16.48,16.56,16.39,16.56,263572.0
2020-03-16 10:55:00,16.6,16.67,16.48,16.55,62788.0,16.6,16.67,16.48,16.55,62788.0
2020-03-16 11:00:00,16.54,16.58,16.46,16.47,35776.0,16.54,16.58,16.46,16.47,35776.0
2020-03-16 11:05:00,16.46,16.68,16.44,16.68,66864.0,16.46,16.68,16.44,16.68,66864.0
2020-03-16 11:10:00,16.67,16.88,16.65,16.84,109980.0,16.67,16.88,16.65,16.84,109980.0
2020-03-16 11:15:00,16.84,17.0,16.84,16.87,161440.0,16.84,17.0,16.84,16.87,161440.0
2020-03-16 11:20:00,16.89,17.0,16.8,16.98,266952.0,16.89,17.0,16.8,16.98,266952.0
2020-03-16 11:25:00,16.96,16.96,16.85,16.88,36304.0,16.96,16.96,16.85,16.88,36304.0
2020-03-16 11:30:00,16.93,17.02,16.72,16.74,73780.0,16.93,17.02,16.72,16.74,73780.0
2020-03-16 11:35:00,16.73,16.9,16.7,16.85,68748.0,16.73,16.9,16.7,16.85,68748.0
2020-03-16 11:40:00,16.86,16.88,16.81,16.83,181308.0,16.86,16.88,16.81,16.83,181308.0
2020-03-16 11:45:00,16.83,16.89,16.81,16.88,222280.0,16.83,16.89,16.81,16.88,222280.0
2020-03-16 11:50:00,16.9,16.9,16.83,16.83,58576.0,16.9,16.9,16.83,16.83,58576.0
2020-03-16 11:55:00,16.83,16.95,16.83,16.93,122556.0,16.83,16.95,16.83,16.93,122556.0
2020-03-16 12:00:00,16.97,16.97,16.86,16.95,123424.0,16.97,16.97,16.86,16.95,123424.0
2020-03-16 12:05:00,16.95,17.0,16.81,16.83,109928.0,16.95,17.0,16.81,16.83,109928.0
2020-03-16 12:10:00,16.82,16.86,16.81,16.82,95876.0,16.82,16.86,16.81,16.82,95876.0
2020-03-16 12:15:00,16.81,16.83,16.74,16.74,191184.0,16.81,16.83,16.74,16.74,191184.0
2020-03-16 12:20:00,16.74,16.74,16.67,16.69,131608.0,16.74,16.74,16.67,16.69,131608.0
2020-03-16 12:25:00,16.69,16.86,16.68,16.82,145028.0,16.69,16.86,16.68,16.82,145028.0
2020-03-16 12:30:00,16.84,16.87,16.79,16.84,88724.0,16.84,16.87,16.79,16.84,88724.0
2020-03-16 12:35:00,16.85,16.95,16.84,16.84,82596.0,16.85,16.95,16.84,16.84,82596.0
2020-03-16 12:40:00,16.85,16.86,16.72,16.74,157392.0,16.85,16.86,16.72,16.74,157392.0
2020-03-16 12:45:00,16.74,16.78,16.73,16.78,65216.0,16.74,16.78,16.73,16.78,65216.0
2020-03-16 12:50:00,16.76,16.77,16.63,16.63,59648.0,16.76,16.77,16.63,16.63,59648.0
2020-03-16 12:55:00,16.62,16.65,16.6,16.61,40332.0,16.62,16.65,16.6,16.61,40332.0
2020-03-16 13:00:00,16.58,16.65,16.57,16.65,49832.0,16.58,16.65,16.57,16.65,49832.0
2020-03-16 13:05:00,16.65,16.66,16.6,16.66,82272.0,16.65,16.66,16.6,16.66,82272.0
2020-03-16 13:10:00,16.66,16.77,16.63,16.73,50640.0,16.66,16.77,16.63,16.73,50640.0
2020-03-16 13:15:00,16.72,16.73,16.6,16.63,53928.0,16.72,16.73,16.6,16.63,53928.0
2020-03-16 13:20:00,16.63,16.71,16.6,16.69,83120.0,16.63,16.71,16.6,16.69,83120.0
2020-03-16 13:25:00,16.67,16.75,16.61,16.73,94336.0,16.67,16.75,16.61,16.73,94336.0
2020-03-16 13:30:00,16.69,16.71,16.6,16.64,67760.0,16.69,16.71,16.6,16.64,67760.0
2020-03-16 13:35:00,16.64,16.74,16.61,16.71,83552.0,16.64,16.74,16.61,16.71,83552.0
2020-03-16 13:40:00,16.71,16.72,16.59,16.63,55508.0,16.71,16.72,16.59,16.63,55508.0
2020-03-16 13:45:00,16.62,16.73,16.62,16.72,35712.0,16.62,16.73,16.62,16.72,35712.0
2020-03-16 13:50:00,16.73,16.79,16.73,16.75,55808.0,16.73,16.79,16.73,16.75,55808.0
2020-03-16 13:55:00,16.76,16.83,16.72,16.72,52400.0,16.76,16.83,16.72,16.72,52400.0
2020-03-16 14:00:00,16.72,16.72,16.62,16.66,66096.0,16.72,16.72,16.62,16.66,66096.0
2020-03-16 14:05:00,16.68,16.75,16.68,16.73,58940.0,16.68,16.75,16.68,16.73,58940.0
2020-03-16 14:10:00,16.72,16.75,16.7,16.75,55456.0,16.72,16.75,16.7,16.75,55456.0
2020-03-16 14:15:00,16.76,16.78,16.74,16.77,126776.0,16.76,16.78,16.74,16.77,126776.0
2020-03-16 14:20:00,16.77,16.79,16.71,16.72,125512.0,16.77,16.79,16.71,16.72,125512.0
2020-03-16 14:25:00,16.72,16.82,16.7,16.81,133652.0,16.72,16.82,16.7,16.81,133652.0
2020-03-16 14:30:00,16.81,17.16,16.81,17.16,136188.0,16.81,17.16,16.81,17.16,136188.0
2020-03-16 14:35:00,17.16,17.25,17.08,17.15,157860.0,17.16,17.25,17.08,17.15,157860.0
2020-03-16 14:40:00,17.15,17.3,17.09,17.3,374440.0,17.15,17.3,17.09,17.3,374440.0
2020-03-16 14:45:00,17.3,17.32,17.25,17.28,93424.0,17.3,17.32,17.25,17.28,93424.0
2020-03-16 14:50:00,17.28,17.43,17.25,17.34,96668.0,17.28,17.43,17.25,17.34,96668.0
2020-03-16 14:55:00,17.34,17.48,17.31,17.47,94736.0,17.34,17.48,17.31,17.47,94736.0
2020-03-16 15:00:00,17.46,17.61,17.46,17.57,270612.0,17.46,17.61,17.46,17.57,270612.0
2020-03-16 15:05:00,17.57,17.69,17.57,17.59,141828.0,17.57,17.69,17.57,17.59,141828.0
2020-03-16 15:10:00,17.58,17.61,17.53,17.53,173784.0,17.58,17.61,17.53,17.53,173784.0
2020-03-16 15:15:00,17.53,17.64,17.52,17.61,107672.0,17.53,17.64,17.52,17.61,107672.0
2020-03-16 15:20:00,17.6,17.61,17.4,17.5,112204.0,17.6,17.61,17.4,17.5,112204.0
2020-03-16 15:25:00,17.51,17.53,17.36,17.36,140880.0,17.51,17.53,17.36,17.36,140880.0
2020-03-16 15:30:00,17.34,17.34,17.05,17.11,138872.0,17.34,17.34,17.05,17.11,138872.0
2020-03-16 15:35:00,17.11,17.11,17.03,17.1,136496.0,17.11,17.11,17.03,17.1,136496.0
2020-03-16 15:40:00,17.11,17.26,17.05,17.26,197096.0,17.11,17.26,17.05,17.26,197096.0
2020-03-16 15:45:00,17.26,17.29,17.14,17.23,258284.0,17.26,17.29,17.14,17.23,258284.0
2020-03-16 15:50:00,17.21,17.23,16.7,16.71,353972.0,17.21,17.23,16.7,16.71,353972.0
2020-03-16 15:55:00,16.71,16.72,16.35,16.6,725928.0,16.71,16.72,16.35,16.6,725928.0
2020-03-17 09:30:00,16.9,17.1,16.65,16.77,153932.0,16.9,17.1,16.65,16.77,153932.0
2020-03-17 09:35:00,16.66,16.75,16.48,16.7,100076.0,16.66,16.75,16.48,16.7,100076.0
2020-03-17 09:40:00,16.65,16.7,16.16,16.38,253424.0,16.65,16.7,16.16,16.38,253424.0
2020-03-17 09:45:00,16.38,16.71,16.38,16.51,113440.0,16.38,16.71,16.38,16.51,113440.0
2020-03-17 09:50:00,16.38,16.46,16.08,16.08,103260.0,16.38,16.46,16.08,16.08,103260.0
2020-03-17 09:55:00,16.18,16.27,16.09,16.22,67004.0,16.18,16.27,16.09,16.22,67004.0
2020-03-17 10:00:00,16.2,16.35,16.11,16.35,81520.0,16.2,16.35,16.11,16.35,81520.0
2020-03-17 10:05:00,16.38,16.55,16.36,16.49,73048.0,16.38,16.55,16.36,16.49,73048.0
2020-03-17 10:10:00,16.49,16.6,16.49,16.5,57888.0,16.49,16.6,16.49,16.5,57888.0
2020-03-17 10:15:00,16.52,16.6,16.48,16.52,70920.0,16.52,16.6,16.48,16.52,70920.0
2020-03-17 10:20:00,16.53,16.58,16.47,16.49,124236.0,16.53,16.58,16.47,16.49,124236.0
2020-03-17 10:25:00,16.49,16.56,16.43,16.52,166504.0,16.49,16.56,16.43,16.52,166504.0
2020-03-17 10:30:00,16.51,16.59,16.47,16.47,128492.0,16.51,16.59,16.47,16.47,128492.0
2020-03-17 10:35:00,16.47,16.6,16.47,16.53,81196.0,16.47,16.6,16.47,16.53,81196.0
2020-03-17 10:40:00,16.53,16.63,16.5,16.61,109724.0,16.53,16.63,16.5,16.61,109724.0
2020-03-17 10:45:00,16.63,16.71,16.57,16.71,68596.0,16.63,16.71,16.57,16.71,68596.0
2020-03-17 10:50:00,16.68,16.68,16.5,16.56,111668.0,16.68,16.68,16.5,16.56,111668.0
2020-03-17 10:55:00,16.54,16.7,16.5,16.65,77384.0,16.54,16.7,16.5,16.65,77384.0
2020-03-17 11:00:00,16.65,16.68,16.61,16.62,94996.0,16.65,16.68,16.61,16.62,94996.0
2020-03-17 11:05:00,16.63,16.91,16.62,16.91,81924.0,16.63,16.91,16.62,16.91,81924.0
2020-03-17 11:10:00,16.9,16.97,16.87,16.94,222544.0,16.9,16.97,16.87,16.94,222544.0
2020-03-17 11:15:00,16.93,17.05,16.88,17.05,224204.0,16.93,17.05,16.88,17.05,224204.0
2020-03-17 11:20:00,17.03,17.1,16.89,16.93,140028.0,17.03,17.1,16.89,16.93,140028.0
2020-03-17 11:25:00,16.94,17.0,16.9,16.9,75872.0,16.94,17.0,16.9,16.9,75872.0
2020-03-17 11:30:00,16.9,16.96,16.85,16.85,49132.0,16.9,16.96,16.85,16.85,49132.0
2020-03-17 11:35:00,16.87,16.91,16.63,16.67,115768.0,16.87,16.91,16.63,16.67,115768.0
2020-03-17 11:40:00,16.67,16.82,16.67,16.74,56740.0,16.67,16.82,16.67,16.74,56740.0
2020-03-17 11:45:00,16.76,16.96,16.75,16.93,47840.0,16.76,16.96,16.75,16.93,47840.0
2020-03-17 11:50:00,16.91,17.03,16.9,16.99,72700.0,16.91,17.03,16.9,16.99,72700.0
2020-03-17 11:55:00,17.0,17.08,16.96,17.06,64832.0,17.0,17.08,16.96,17.06,64832.0
2020-03-17 12:00:00,17.04,17.15,17.03,17.09,135988.0,17.04,17.15,17.03,17.09,135988.0
2020-03-17 12:05:00,17.11,17.31,17.11,17.3,94740.0,17.11,17.31,17.11,17.3,94740.0
2020-03-17 12:10:00,17.28,17.36,17.28,17.35,56768.0,17.28,17.36,17.28,17.35,56768.0
2020-03-17 12:15:00,17.32,17.34,17.15,17.26,188224.0,17.32,17.34,17.15,17.26,188224.0
2020-03-17 12:20:00,17.26,17.26,17.07,17.1,201288.0,17.26,17.26,17.07,17.1,201288.0
2020-03-17 12:25:00,17.11,17.12,16.97,17.0,65896.0,17.11,17.12,16.97,17.0,65896.0
2020-03-17 12:30:00,17.0,17.11,17.0,17.11,100936.0,17.0,17.11,17.0,17.11,100936.0
2020-03-17 12:35:00,17.07,17.07,16.88,16.89,61448.0,17.07,17.07,16.88,16.89,61448.0
2020-03-17 12:40:00,16.89,16.89,16.7,16.74,94860.0,16.89,16.89,16.7,16.74,94860.0
2020-03-17 12:45:00,16.73,16.85,16.73,16.82,103780.0,16.73,16.85,16.73,16.82,103780.0
2020-03-17 12:50:00,16.81,16.81,16.68,16.73,219024.0,16.81,16.81,16.68,16.73,219024.0
2020-03-17 12:55:00,16.79,16.84,16.74,16.84,77196.0,16.79,16.84,16.74,16.84,77196.0
2020-03-17 13:00:00,16.85,16.99,16.82,16.83,56036.0,16.85,16.99,16.82,16.83,56036.0
2020-03-17 13:05:00,16.82,16.89,16.73,16.73,53840.0,16.82,16.89,16.73,16.73,53840.0
2020-03-17 13:10:00,16.74,16.74,16.65,16.65,67176.0,16.74,16.74,16.65,16.65,67176.0
2020-03-17 13:15:00,16.63,16.71,16.57,16.7,42396.0,16.63,16.71,16.57,16.7,42396.0
2020-03-17 13:20:00,16.69,16.81,16.69,16.79,101660.0,16.69,16.81,16.69,16.79,101660.0
2020-03-17 13:25:00,16.77,16.77,16.7,16.73,89948.0,16.77,16.77,16.7,16.73,89948.0
2020-03-17 13:30:00,16.77,16.86,16.72,16.85,57980.0,16.77,16.86,16.72,16.85,57980.0
2020-03-17 13:35:00,16.85,16.88,16.8,16.86,60480.0,16.85,16.88,16.8,16.86,60480.0
2020-03-17 13:40:00,16.86,16.98,16.86,16.94,94984.0,16.86,16.98,16.86,16.94,94984.0
2020-03-17 13:45:00,16.94,17.07,16.9,17.06,164668.0,16.94,17.07,16.9,17.06,164668.0
2020-03-17 13:50:00,17.05,17.11,16.89,16.91,119616.0,17.05,17.11,16.89,16.91,119616.0
2020-03-17 13:55:00,16.9,17.01,16.89,16.95,75376.0,16.9,17.01,16.89,16.95,75376.0
2020-03-17 14:00:00,16.96,16.98,16.85,16.95,66836.0,16.96,16.98,16.85,16.95,66836.0
2020-03-17 14:05:00,16.94,17.07,16.91,17.03,62848.0,16.94,17.07,16.91,17.03,62848.0
2020-03-17 14:10:00,17.05,17.13,17.04,17.1,63920.0,17.05,17.13,17.04,17.1,63920.0
2020-03-17 14:15:00,17.13,17.23,17.07,17.23,62048.0,17.13,17.23,17.07,17.23,62048.0
2020-03-17 14:20:00,17.22,17.23,17.14,17.17,199240.0,17.22,17.23,17.14,17.17,199240.0
2020-03-17 14:25:00,17.18,17.36,17.17,17.33,71836.0,17.18,17.36,17.17,17.33,71836.0
2020-03-17 14:30:00,17.36,17.49,17.36,17.47,70368.0,17.36,17.49,17.36,17.47,70368.0
2020-03-17 14:35:00,17.46,17.54,17.43,17.51,135124.0,17.46,17.54,17.43,17.51,135124.0
2020-03-17 14:40:00,17.5,17.56,17.49,17.5,90660.0,17.5,17.56,17.49,17.5,90660.0
2020-03-17 14:45:00,17.5,17.5,17.36,17.41,234144.0,17.5,17.5,17.36,17.41,234144.0
2020-03-17 14:50:00,17.41,17.5,17.36,17.4,127156.0,17.41,17.5,17.36,17.4,127156.0
2020-03-17 14:55:00,17.39,17.53,17.38,17.5,213132.0,17.39,17.53,17.38,17.5,213132.0
2020-03-17 15:00:00,17.48,17.48,17.29,17.31,127208.0,17.48,17.48,17.29,17.31,127208.0
2020-03-17 15:05:00,17.33,17.43,17.24,17.4,118232.0,17.33,17.43,17.24,17.4,118232.0
2020-03-17 15:10:00,17.4,17.45,17.3,17.34,84100.0,17.4,17.45,17.3,17.34,84100.0
2020-03-17 15:15:00,17.32,17.35,17.25,17.28,87080.0,17.32,17.35,17.25,17.28,87080.0
2020-03-17 15:20:00,17.26,17.27,17.16,17.18,111596.0,17.26,17.27,17.16,17.18,111596.0
2020-03-17 15:25:00,17.18,17.2,17.05,17.06,105404.0,17.18,17.2,17.05,17.06,105404.0
2020-03-17 15:30:00,17.08,17.16,17.02,17.14,154472.0,17.08,17.16,17.02,17.14,154472.0
2020-03-17 15:35:00,17.16,17.3,17.16,17.28,141924.0,17.16,17.3,17.16,17.28,141924.0
2020-03-17 15:40:00,17.28,17.42,17.27,17.35,166140.0,17.28,17.42,17.27,17.35,166140.0
2020-03-17 15:45:00,17.35,17.42,17.2,17.38,247180.0,17.35,17.42,17.2,17.38,247180.0
2020-03-17 15:50:00,17.39,17.46,17.16,17.33,317144.0,17.39,17.46,17.16,17.33,317144.0
2020-03-17 15:55:00,17.33,17.45,17.2,17.38,589416.0,17.33,17.45,17.2,17.38,589416.0
2020-03-18 09:30:00,16.31,16.44,15.86,16.18,206444.0,16.31,16.44,15.86,16.18,206444.0
2020-03-18 09:35:00,16.16,16.19,15.91,15.93,307548.0,16.16,16.19,15.91,15.93,307548.0
2020-03-18 09:40:00,15.88,15.97,15.71,15.73,222128.0,15.88,15.97,15.71,15.73,222128.0
2020-03-18 09:45:00,15.69,15.7,15.49,15.49,112444.0,15.69,15.7,15.49,15.49,112444.0
2020-03-18 09:50:00,15.47,15.71,15.45,15.71,117868.0,15.47,15.71,15.45,15.71,117868.0
2020-03-18 09:55:00,15.7,15.75,15.54,15.54,147448.0,15.7,15.75,15.54,15.54,147448.0
2020-03-18 10:00:00,15.58,15.85,15.54,15.8,108308.0,15.58,15.85,15.54,15.8,108308.0
2020-03-18 10:05:00,15.8,15.92,15.79,15.82,215160.0,15.8,15.92,15.79,15.82,215160.0
2020-03-18 10:10:00,15.83,15.89,15.75,15.81,119360.0,15.83,15.89,15.75,15.81,119360.0
2020-03-18 10:15:00,15.81,15.89,15.78,15.79,23992.0,15.81,15.89,15.78,15.79,23992.0
2020-03-18 10:20:00,15.75,15.78,15.56,15.64,27168.0,15.75,15.78,15.56,15.64,27168.0
2020-03-18 10:25:00,15.57,15.79,15.57,15.75,27360.0,15.57,15.79,15.57,15.75,27360.0
2020-03-18 10:30:00,15.74,15.86,15.74,15.8,52360.0,15.74,15.86,15.74,15.8,52360.0
2020-03-18 10:35:00,15.78,15.78,15.67,15.76,56320.0,15.78,15.78,15.67,15.76,56320.0
2020-03-18 10:40:00,15.74,15.88,15.74,15.86,35404.0,15.74,15.88,15.74,15.86,35404.0
2020-03-18 10:45:00,15.86,15.86,15.69,15.82,66104.0,15.86,15.86,15.69,15.82,66104.0
2020-03-18 10:50:00,15.81,15.84,15.67,15.68,88056.0,15.81,15.84,15.67,15.68,88056.0
2020-03-18 10:55:00,15.68,15.7,15.63,15.64,46968.0,15.68,15.7,15.63,15.64,46968.0
2020-03-18 11:00:00,15.61,15.67,15.5,15.53,77776.0,15.61,15.67,15.5,15.53,77776.0
2020-03-18 11:05:00,15.55,15.55,15.44,15.44,71208.0,15.55,15.55,15.44,15.44,71208.0
2020-03-18 11:10:00,15.45,15.52,15.43,15.49,102676.0,15.45,15.52,15.43,15.49,102676.0
2020-03-18 11:15:00,15.48,15.62,15.47,15.58,180212.0,15.48,15.62,15.47,15.58,180212.0
2020-03-18 11:20:00,15.58,15.66,15.58,15.65,57588.0,15.58,15.66,15.58,15.65,57588.0
2020-03-18 11:25:00,15.64,15.68,15.56,15.59,34056.0,15.64,15.68,15.56,15.59,34056.0
2020-03-18 11:30:00,15.6,15.65,15.52,15.6,36004.0,15.6,15.65,15.52,15.6,36004.0
2020-03-18 11:35:00,15.65,15.7,15.6,15.61,82972.0,15.65,15.7,15.6,15.61,82972.0
2020-03-18 11:40:00,15.61,15.61,15.52,15.54,71264.0,15.61,15.61,15.52,15.54,71264.0
2020-03-18 11:45:00,15.52,15.68,15.45,15.68,87880.0,15.52,15.68,15.45,15.68,87880.0
2020-03-18 11:50:00,15.7,15.87,15.7,15.87,24916.0,15.7,15.87,15.7,15.87,24916.0
2020-03-18 11:55:00,15.88,15.95,15.86,15.9,35344.0,15.88,15.95,15.86,15.9,35344.0
2020-03-18 12:00:00,15.91,15.93,15.75,15.75,39320.0,15.91,15.93,15.75,15.75,39320.0
2020-03-18 12:05:00,15.74,15.88,15.71,15.79,63348.0,15.74,15.88,15.71,15.79,63348.0
2020-03-18 12:10:00,15.78,15.81,15.65,15.66,66060.0,15.78,15.81,15.65,15.66,66060.0
2020-03-18 12:15:00,15.66,15.66,15.53,15.58,112628.0,15.66,15.66,15.53,15.58,112628.0
2020-03-18 12:20:00,15.58,15.71,15.56,15.7,71996.0,15.58,15.71,15.56,15.7,71996.0
2020-03-18 12:25:00,15.71,15.85,15.67,15.85,30196.0,15.71,15.85,15.67,15.85,30196.0
2020-03-18 12:30:00,15.81,15.86,15.73,15.78,47480.0,15.81,15.86,15.73,15.78,47480.0
2020-03-18 12:35:00,15.79,15.79,15.63,15.68,55332.0,15.79,15.79,15.63,15.68,55332.0
2020-03-18 12:40:00,15.66,15.71,15.59,15.7,82144.0,15.66,15.71,15.59,15.7,82144.0
2020-03-18 12:45:00,15.7,15.72,15.6,15.7,104848.0,15.7,15.72,15.6,15.7,104848.0
2020-03-18 12:50:00,15.66,15.68,15.61,15.62,29480.0,15.66,15.68,15.61,15.62,29480.0
2020-03-18 12:55:00,15.61,15.62,15.59,15.61,16876.0,15.61,15.62,15.59,15.61,16876.0
2020-03-18 13:00:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2020-03-18 13:05:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2020-03-18 13:10:00,15.45,15.64,15.45,15.58,274984.0,15.45,15.64,15.45,15.58,274984.0
2020-03-18 13:15:00,15.57,15.66,15.51,15.65,178344.0,15.57,15.66,15.51,15.65,178344.0
2020-03-18 13:20:00,15.66,15.67,15.31,15.31,184408.0,15.66,15.67,15.31,15.31,184408.0
2020-03-18 13:25:00,15.34,15.35,15.0,15.03,163156.0,15.34,15.35,15.0,15.03,163156.0
2020-03-18 13:30:00,15.06,15.14,14.97,15.05,135004.0,15.06,15.14,14.97,15.05,135004.0
2020-03-18 13:35:00,15.05,15.24,15.05,15.22,121756.0,15.05,15.24,15.05,15.22,121756.0
2020-03-18 13:40:00,15.22,15.39,15.17,15.31,69268.0,15.22,15.39,15.17,15.31,69268.0
2020-03-18 13:45:00,15.31,15.31,15.18,15.23,106456.0,15.31,15.31,15.18,15.23,106456.0
2020-03-18 13:50:00,15.22,15.24,15.09,15.1,64816.0,15.22,15.24,15.09,15.1,64816.0
2020-03-18 13:55:00,15.09,15.1,14.97,15.0,138480.0,15.09,15.1,14.97,15.0,138480.0
2020-03-18 14:00:00,15.01,15.04,14.96,14.99,240448.0,15.01,15.04,14.96,14.99,240448.0
2020-03-18 14:05:00,14.98,15.15,14.97,15.06,111124.0,14.98,15.15,14.97,15.06,111124.0
2020-03-18 14:10:00,15.06,15.06,14.94,14.94,105156.0,15.06,15.06,14.94,14.94,105156.0
2020-03-18 14:15:00,14.94,15.08,14.94,14.97,155000.0,14.94,15.08,14.94,14.97,155000.0
2020-03-18 14:20:00,14.97,15.11,14.96,15.06,95856.0,14.97,15.11,14.96,15.06,95856.0
2020-03-18 14:25:00,15.08,15.17,15.04,15.17,88928.0,15.08,15.17,15.04,15.17,88928.0
2020-03-18 14:30:00,15.15,15.24,15.12,15.21,103184.0,15.15,15.24,15.12,15.21,103184.0
2020-03-18 14:35:00,15.19,15.48,15.19,15.47,71080.0,15.19,15.48,15.19,15.47,71080.0
2020-03-18 14:40:00,15.48,15.54,15.4,15.54,122276.0,15.48,15.54,15.4,15.54,122276.0
2020-03-18 14:45:00,15.54,15.63,15.46,15.54,266796.0,15.54,15.63,15.46,15.54,266796.0
2020-03-18 14:50:00,15.56,15.73,15.52,15.72,136516.0,15.56,15.73,15.52,15.72,136516.0
2020-03-18 14:55:00,15.69,16.1,15.69,16.08,303060.0,15.69,16.1,15.69,16.08,303060.0
2020-03-18 15:00:00,16.08,16.13,16.04,16.08,213900.0,16.08,16.13,16.04,16.08,213900.0
2020-03-18 15:05:00,16.08,16.16,16.02,16.07,218536.0,16.08,16.16,16.02,16.07,218536.0
2020-03-18 15:10:00,16.09,16.16,15.75,15.87,239396.0,16.09,16.16,15.75,15.87,239396.0
2020-03-18 15:15:00,15.84,15.89,15.77,15.81,195116.0,15.84,15.89,15.77,15.81,195116.0
2020-03-18 15:20:00,15.81,15.81,15.65,15.66,409224.0,15.81,15.81,15.65,15.66,409224.0
2020-03-18 15:25:00,15.68,15.76,15.62,15.64,93348.0,15.68,15.76,15.62,15.64,93348.0
2020-03-18 15:30:00,15.62,15.77,15.6,15.71,124200.0,15.62,15.77,15.6,15.71,124200.0
2020-03-18 15:35:00,15.71,15.78,15.63,15.68,272712.0,15.71,15.78,15.63,15.68,272712.0
2020-03-18 15:40:00,15.67,15.9,15.66,15.88,145188.0,15.67,15.9,15.66,15.88,145188.0
2020-03-18 15:45:00,15.87,16.08,15.82,16.06,209548.0,15.87,16.08,15.82,16.06,209548.0
2020-03-18 15:50:00,16.08,16.62,16.07,16.6,523892.0,16.08,16.62,16.07,16.6,523892.0
2020-03-18 15:55:00,16.6,16.85,16.58,16.8,841176.0,16.6,16.85,16.58,16.8,841176.0
2020-03-19 09:30:00,16.63,16.8,16.25,16.25,247036.0,16.63,16.8,16.25,16.25,247036.0
2020-03-19 09:35:00,16.17,16.35,16.13,16.15,42084.0,16.17,16.35,16.13,16.15,42084.0
2020-03-19 09:40:00,16.15,16.16,15.92,16.04,110724.0,16.15,16.16,15.92,16.04,110724.0
2020-03-19 09:45:00,16.02,16.08,15.93,16.07,173928.0,16.02,16.08,15.93,16.07,173928.0
2020-03-19 09:50:00,16.06,16.19,16.06,16.1,136636.0,16.06,16.19,16.06,16.1,136636.0
2020-03-19 09:55:00,16.07,16.19,16.02,16.16,138680.0,16.07,16.19,16.02,16.16,138680.0
2020-03-19 10:00:00,16.12,16.14,16.0,16.01,50028.0,16.12,16.14,16.0,16.01,50028.0
2020-03-19 10:05:00,16.02,16.13,16.01,16.1,63840.0,16.02,16.13,16.01,16.1,63840.0
2020-03-19 10:10:00,16.11,16.25,16.05,16.25,150812.0,16.11,16.25,16.05,16.25,150812.0
2020-03-19 10:15:00,16.25,16.35,16.13,16.18,73440.0,16.25,16.35,16.13,16.18,73440.0
2020-03-19 10:20:00,16.18,16.21,15.85,15.96,121736.0,16.18,16.21,15.85,15.96,121736.0
2020-03-19 10:25:00,15.91,16.1,15.84,16.1,56808.0,15.91,16.1,15.84,16.1,56808.0
2020-03-19 10:30:00,16.13,16.52,16.1,16.52,118428.0,16.13,16.52,16.1,16.52,118428.0
2020-03-19 10:35:00,16.45,16.51,16.38,16.42,58352.0,16.45,16.51,16.38,16.42,58352.0
2020-03-19 10:40:00,16.43,16.55,16.43,16.55,144632.0,16.43,16.55,16.43,16.55,144632.0
2020-03-19 10:45:00,16.58,16.87,16.54,16.82,92380.0,16.58,16.87,16.54,16.82,92380.0
2020-03-19 10:50:00,16.85,16.87,16.69,16.77,106976.0,16.85,16.87,16.69,16.77,106976.0
2020-03-19 10:55:00,16.77,16.85,16.67,16.67,52096.0,16.77,16.85,16.67,16.67,52096.0
2020-03-19 11:00:00,16.67,16.81,16.66,16.69,42144.0,16.67,16.81,16.66,16.69,42144.0
2020-03-19 11:05:00,16.66,16.72,16.66,16.68,56256.0,16.66,16.72,16.66,16.68,56256.0
2020-03-19 11:10:00,16.68,16.78,16.5,16.74,69704.0,16.68,16.78,16.5,16.74,69704.0
2020-03-19 11:15:00,16.78,16.78,16.7,16.73,58848.0,16.78,16.78,16.7,16.73,58848.0
2020-03-19 11:20:00,16.75,16.92,16.74,16.87,58348.0,16.75,16.92,16.74,16.87,58348.0
2020-03-19 11:25:00,16.89,17.31,16.89,17.27,116560.0,16.89,17.31,16.89,17.27,116560.0
2020-03-19 11:30:00,17.29,17.3,17.21,17.25,77524.0,17.29,17.3,17.21,17.25,77524.0
2020-03-19 11:35:00,17.26,17.45,17.25,17.27,130920.0,17.26,17.45,17.25,17.27,130920.0
2020-03-19 11:40:00,17.29,17.43,17.29,17.33,38704.0,17.29,17.43,17.29,17.33,38704.0
2020-03-19 11:45:00,17.31,17.5,17.3,17.49,85852.0,17.31,17.5,17.3,17.49,85852.0
2020-03-19 11:50:00,17.46,17.6,17.45,17.49,85608.0,17.46,17.6,17.45,17.49,85608.0
2020-03-19 11:55:00,17.5,17.55,17.3,17.34,198748.0,17.5,17.55,17.3,17.34,198748.0
2020-03-19 12:00:00,17.35,17.38,17.23,17.26,64544.0,17.35,17.38,17.23,17.26,64544.0
2020-03-19 12:05:00,17.27,17.38,17.27,17.32,41948.0,17.27,17.38,17.27,17.32,41948.0
2020-03-19 12:10:00,17.31,17.35,17.24,17.31,69972.0,17.31,17.35,17.24,17.31,69972.0
2020-03-19 12:15:00,17.32,17.34,17.27,17.33,79380.0,17.32,17.34,17.27,17.33,79380.0
2020-03-19 12:20:00,17.33,17.4,17.29,17.29,105388.0,17.33,17.4,17.29,17.29,105388.0
2020-03-19 12:25:00,17.3,17.33,17.24,17.32,148664.0,17.3,17.33,17.24,17.32,148664.0
2020-03-19 12:30:00,17.32,17.33,17.25,17.26,81848.0,17.32,17.33,17.25,17.26,81848.0
2020-03-19 12:35:00,17.26,17.43,17.26,17.41,58232.0,17.26,17.43,17.26,17.41,58232.0
2020-03-19 12:40:00,17.41,17.5,17.38,17.45,83096.0,17.41,17.5,17.38,17.45,83096.0
2020-03-19 12:45:00,17.44,17.58,17.43,17.48,111608.0,17.44,17.58,17.43,17.48,111608.0
2020-03-19 12:50:00,17.47,17.53,17.43,17.53,44164.0,17.47,17.53,17.43,17.53,44164.0
2020-03-19 12:55:00,17.57,17.62,17.42,17.42,32512.0,17.57,17.62,17.42,17.42,32512.0
2020-03-19 13:00:00,17.41,17.43,17.32,17.37,49260.0,17.41,17.43,17.32,17.37,49260.0
2020-03-19 13:05:00,17.35,17.37,17.31,17.32,62284.0,17.35,17.37,17.31,17.32,62284.0
2020-03-19 13:10:00,17.34,17.36,17.3,17.31,66712.0,17.34,17.36,17.3,17.31,66712.0
2020-03-19 13:15:00,17.29,17.31,17.23,17.3,58812.0,17.29,17.31,17.23,17.3,58812.0
2020-03-19 13:20:00,17.32,17.43,17.3,17.43,42192.0,17.32,17.43,17.3,17.43,42192.0
2020-03-19 13:25:00,17.43,17.5,17.34,17.35,100352.0,17.43,17.5,17.34,17.35,100352.0
2020-03-19 13:30:00,17.35,17.43,17.33,17.43,65484.0,17.35,17.43,17.33,17.43,65484.0
2020-03-19 13:35:00,17.42,17.5,17.41,17.49,85616.0,17.42,17.5,17.41,17.49,85616.0
2020-03-19 13:40:00,17.49,17.69,17.48,17.69,97720.0,17.49,17.69,17.48,17.69,97720.0
2020-03-19 13:45:00,17.71,17.85,17.68,17.76,161504.0,17.71,17.85,17.68,17.76,161504.0
2020-03-19 13:50:00,17.75,18.01,17.75,18.0,101460.0,17.75,18.01,17.75,18.0,101460.0
2020-03-19 13:55:00,18.01,18.04,17.73,17.76,149448.0,18.01,18.04,17.73,17.76,149448.0
2020-03-19 14:00:00,17.76,17.76,17.46,17.46,115800.0,17.76,17.76,17.46,17.46,115800.0
2020-03-19 14:05:00,17.48,17.5,17.4,17.42,54112.0,17.48,17.5,17.4,17.42,54112.0
2020-03-19 14:10:00,17.43,17.51,17.41,17.48,72864.0,17.43,17.51,17.41,17.48,72864.0
2020-03-19 14:15:00,17.48,17.5,17.36,17.41,71512.0,17.48,17.5,17.36,17.41,71512.0
2020-03-19 14:20:00,17.4,17.46,17.32,17.45,91260.0,17.4,17.46,17.32,17.45,91260.0
2020-03-19 14:25:00,17.48,17.48,17.25,17.28,68184.0,17.48,17.48,17.25,17.28,68184.0
2020-03-19 14:30:00,17.3,17.35,17.27,17.29,38372.0,17.3,17.35,17.27,17.29,38372.0
2020-03-19 14:35:00,17.3,17.33,17.26,17.33,82788.0,17.3,17.33,17.26,17.33,82788.0
2020-03-19 14:40:00,17.33,17.47,17.32,17.43,113612.0,17.33,17.47,17.32,17.43,113612.0
2020-03-19 14:45:00,17.43,17.47,17.36,17.41,108752.0,17.43,17.47,17.36,17.41,108752.0
2020-03-19 14:50:00,17.42,17.46,17.34,17.36,136776.0,17.42,17.46,17.34,17.36,136776.0
2020-03-19 14:55:00,17.37,17.39,17.34,17.36,107088.0,17.37,17.39,17.34,17.36,107088.0
2020-03-19 15:00:00,17.35,17.38,17.25,17.36,118676.0,17.35,17.38,17.25,17.36,118676.0
2020-03-19 15:05:00,17.35,17.5,17.35,17.36,163092.0,17.35,17.5,17.35,17.36,163092.0
2020-03-19 15:10:00,17.37,17.49,17.26,17.41,139376.0,17.37,17.49,17.26,17.41,139376.0
2020-03-19 15:15:00,17.4,17.54,17.4,17.48,248952.0,17.4,17.54,17.4,17.48,248952.0
2020-03-19 15:20:00,17.5,17.64,17.47,17.53,254360.0,17.5,17.64,17.47,17.53,254360.0
2020-03-19 15:25:00,17.57,17.74,17.55,17.65,171444.0,17.57,17.74,17.55,17.65,171444.0
2020-03-19 15:30:00,17.67,17.75,17.61,17.72,200048.0,17.67,17.75,17.61,17.72,200048.0
2020-03-19 15:35:00,17.73,17.79,17.68,17.75,243644.0,17.73,17.79,17.68,17.75,243644.0
2020-03-19 15:40:00,17.73,17.87,17.71,17.84,396900.0,17.73,17.87,17.71,17.84,396900.0
2020-03-19 15:45:00,17.85,17.94,17.8,17.86,491496.0,17.85,17.94,17.8,17.86,491496.0
2020-03-19 15:50:00,17.86,17.86,17.43,17.43,729132.0,17.86,17.86,17.43,17.43,729132.0
2020-03-19 15:55:00,17.39,17.63,17.34,17.5,741168.0,17.39,17.63,17.34,17.5,741168.0
2020-03-20 09:30:00,17.87,18.0,17.62,17.92,1361396.0,17.87,18.0,17.62,17.92,1361396.0
2020-03-20 09:35:00,17.91,18.37,17.86,18.14,303720.0,17.91,18.37,17.86,18.14,303720.0
2020-03-20 09:40:00,18.15,18.17,17.69,17.69,105628.0,18.15,18.17,17.69,17.69,105628.0
2020-03-20 09:45:00,17.58,17.72,17.57,17.66,117048.0,17.58,17.72,17.57,17.66,117048.0
2020-03-20 09:50:00,17.6,17.94,17.6,17.92,108328.0,17.6,17.94,17.6,17.92,108328.0
2020-03-20 09:55:00,17.9,17.93,17.65,17.65,66140.0,17.9,17.93,17.65,17.65,66140.0
2020-03-20 10:00:00,17.66,17.75,17.6,17.66,70968.0,17.66,17.75,17.6,17.66,70968.0
2020-03-20 10:05:00,17.64,17.64,17.23,17.27,109404.0,17.64,17.64,17.23,17.27,109404.0
2020-03-20 10:10:00,17.28,17.3,17.19,17.25,79448.0,17.28,17.3,17.19,17.25,79448.0
2020-03-20 10:15:00,17.27,17.38,17.25,17.26,104380.0,17.27,17.38,17.25,17.26,104380.0
2020-03-20 10:20:00,17.26,17.34,17.23,17.3,72172.0,17.26,17.34,17.23,17.3,72172.0
2020-03-20 10:25:00,17.31,17.49,17.24,17.45,95620.0,17.31,17.49,17.24,17.45,95620.0
2020-03-20 10:30:00,17.45,17.64,17.45,17.61,92952.0,17.45,17.64,17.45,17.61,92952.0
2020-03-20 10:35:00,17.62,17.62,17.4,17.53,136556.0,17.62,17.62,17.4,17.53,136556.0
2020-03-20 10:40:00,17.5,17.55,17.35,17.35,55120.0,17.5,17.55,17.35,17.35,55120.0
2020-03-20 10:45:00,17.32,17.46,17.24,17.46,52956.0,17.32,17.46,17.24,17.46,52956.0
2020-03-20 10:50:00,17.44,17.69,17.39,17.61,449164.0,17.44,17.69,17.39,17.61,449164.0
2020-03-20 10:55:00,17.6,17.67,17.52,17.58,131076.0,17.6,17.67,17.52,17.58,131076.0
2020-03-20 11:00:00,17.6,17.73,17.51,17.51,549964.0,17.6,17.73,17.51,17.51,549964.0
2020-03-20 11:05:00,17.5,17.63,17.46,17.58,87052.0,17.5,17.63,17.46,17.58,87052.0
2020-03-20 11:10:00,17.6,17.63,17.41,17.42,64012.0,17.6,17.63,17.41,17.42,64012.0
2020-03-20 11:15:00,17.45,17.52,17.36,17.47,218700.0,17.45,17.52,17.36,17.47,218700.0
2020-03-20 11:20:00,17.43,17.43,17.18,17.18,54332.0,17.43,17.43,17.18,17.18,54332.0
2020-03-20 11:25:00,17.15,17.26,17.14,17.2,57164.0,17.15,17.26,17.14,17.2,57164.0
2020-03-20 11:30:00,17.22,17.25,17.03,17.03,283112.0,17.22,17.25,17.03,17.03,283112.0
2020-03-20 11:35:00,17.05,17.16,17.0,17.02,83028.0,17.05,17.16,17.0,17.02,83028.0
2020-03-20 11:40:00,17.01,17.14,16.92,16.92,115776.0,17.01,17.14,16.92,16.92,115776.0
2020-03-20 11:45:00,16.94,16.95,16.75,16.86,79924.0,16.94,16.95,16.75,16.86,79924.0
2020-03-20 11:50:00,16.86,16.95,16.82,16.88,147844.0,16.86,16.95,16.82,16.88,147844.0
2020-03-20 11:55:00,16.88,16.93,16.81,16.81,49172.0,16.88,16.93,16.81,16.81,49172.0
2020-03-20 12:00:00,16.81,16.89,16.75,16.81,55380.0,16.81,16.89,16.75,16.81,55380.0
2020-03-20 12:05:00,16.8,16.81,16.31,16.33,148940.0,16.8,16.81,16.31,16.33,148940.0
2020-03-20 12:10:00,16.33,16.57,16.3,16.52,48444.0,16.33,16.57,16.3,16.52,48444.0
2020-03-20 12:15:00,16.55,16.55,16.33,16.37,88052.0,16.55,16.55,16.33,16.37,88052.0
2020-03-20 12:20:00,16.39,16.39,16.04,16.05,148416.0,16.39,16.39,16.04,16.05,148416.0
2020-03-20 12:25:00,16.08,16.1,15.81,15.95,103292.0,16.08,16.1,15.81,15.95,103292.0
2020-03-20 12:30:00,15.94,16.29,15.9,16.24,143928.0,15.94,16.29,15.9,16.24,143928.0
2020-03-20 12:35:00,16.23,16.25,15.96,16.07,37968.0,16.23,16.25,15.96,16.07,37968.0
2020-03-20 12:40:00,16.07,16.08,15.96,16.0,82204.0,16.07,16.08,15.96,16.0,82204.0
2020-03-20 12:45:00,16.01,16.12,15.98,15.98,104864.0,16.01,16.12,15.98,15.98,104864.0
2020-03-20 12:50:00,15.97,16.04,15.92,15.92,117516.0,15.97,16.04,15.92,15.92,117516.0
2020-03-20 12:55:00,15.93,16.0,15.86,15.94,175528.0,15.93,16.0,15.86,15.94,175528.0
2020-03-20 13:00:00,15.98,15.98,15.85,15.94,141556.0,15.98,15.98,15.85,15.94,141556.0
2020-03-20 13:05:00,15.97,15.99,15.88,15.9,125276.0,15.97,15.99,15.88,15.9,125276.0
2020-03-20 13:10:00,15.91,16.0,15.89,15.9,100260.0,15.91,16.0,15.89,15.9,100260.0
2020-03-20 13:15:00,15.89,15.94,15.87,15.89,140696.0,15.89,15.94,15.87,15.89,140696.0
2020-03-20 13:20:00,15.9,15.93,15.83,15.86,76492.0,15.9,15.93,15.83,15.86,76492.0
2020-03-20 13:25:00,15.83,15.83,15.44,15.73,197480.0,15.83,15.83,15.44,15.73,197480.0
2020-03-20 13:30:00,15.75,15.88,15.65,15.79,117468.0,15.75,15.88,15.65,15.79,117468.0
2020-03-20 13:35:00,15.8,15.84,15.65,15.84,67564.0,15.8,15.84,15.65,15.84,67564.0
2020-03-20 13:40:00,15.84,15.84,15.69,15.69,51932.0,15.84,15.84,15.69,15.69,51932.0
2020-03-20 13:45:00,15.7,15.81,15.65,15.65,58864.0,15.7,15.81,15.65,15.65,58864.0
2020-03-20 13:50:00,15.66,15.73,15.63,15.65,60572.0,15.66,15.73,15.63,15.65,60572.0
2020-03-20 13:55:00,15.65,15.69,15.58,15.69,66436.0,15.65,15.69,15.58,15.69,66436.0
2020-03-20 14:00:00,15.68,15.71,15.62,15.64,104472.0,15.68,15.71,15.62,15.64,104472.0
2020-03-20 14:05:00,15.65,15.7,15.62,15.67,100312.0,15.65,15.7,15.62,15.67,100312.0
2020-03-20 14:10:00,15.67,15.68,15.49,15.49,100144.0,15.67,15.68,15.49,15.49,100144.0
2020-03-20 14:15:00,15.49,15.5,15.27,15.27,237576.0,15.49,15.5,15.27,15.27,237576.0
2020-03-20 14:20:00,15.28,15.48,15.27,15.4,83032.0,15.28,15.48,15.27,15.4,83032.0
2020-03-20 14:25:00,15.38,15.4,15.31,15.33,88820.0,15.38,15.4,15.31,15.33,88820.0
2020-03-20 14:30:00,15.36,15.5,15.35,15.38,82752.0,15.36,15.5,15.35,15.38,82752.0
2020-03-20 14:35:00,15.38,15.45,15.32,15.35,108468.0,15.38,15.45,15.32,15.35,108468.0
2020-03-20 14:40:00,15.36,15.5,15.28,15.44,79264.0,15.36,15.5,15.28,15.44,79264.0
2020-03-20 14:45:00,15.49,15.59,15.42,15.43,109528.0,15.49,15.59,15.42,15.43,109528.0
2020-03-20 14:50:00,15.44,15.49,15.31,15.31,137448.0,15.44,15.49,15.31,15.31,137448.0
2020-03-20 14:55:00,15.32,15.33,15.16,15.27,193576.0,15.32,15.33,15.16,15.27,193576.0
2020-03-20 15:00:00,15.26,15.33,15.19,15.19,127620.0,15.26,15.33,15.19,15.19,127620.0
2020-03-20 15:05:00,15.21,15.34,15.18,15.25,370080.0,15.21,15.34,15.18,15.25,370080.0
2020-03-20 15:10:00,15.26,15.28,15.18,15.23,86480.0,15.26,15.28,15.18,15.23,86480.0
2020-03-20 15:15:00,15.23,15.23,15.04,15.06,83616.0,15.23,15.23,15.04,15.06,83616.0
2020-03-20 15:20:00,15.05,15.14,14.98,15.13,430980.0,15.05,15.14,14.98,15.13,430980.0
2020-03-20 15:25:00,15.14,15.27,15.13,15.21,317004.0,15.14,15.27,15.13,15.21,317004.0
2020-03-20 15:30:00,15.21,15.45,15.15,15.38,252696.0,15.21,15.45,15.15,15.38,252696.0
2020-03-20 15:35:00,15.38,15.4,15.34,15.37,226124.0,15.38,15.4,15.34,15.37,226124.0
2020-03-20 15:40:00,15.38,15.45,15.35,15.37,207796.0,15.38,15.45,15.35,15.37,207796.0
2020-03-20 15:45:00,15.36,15.4,15.29,15.29,433780.0,15.36,15.4,15.29,15.29,433780.0
2020-03-20 15:50:00,15.31,15.31,14.94,15.13,652156.0,15.31,15.31,14.94,15.13,652156.0
2020-03-20 15:55:00,15.13,15.13,14.98,15.04,618188.0,15.13,15.13,14.98,15.04,618188.0
2020-03-23 09:30:00,15.0,15.03,14.75,14.95,345140.0,15.0,15.03,14.75,14.95,345140.0
2020-03-23 09:35:00,14.94,14.96,14.31,14.45,306392.0,14.94,14.96,14.31,14.45,306392.0
2020-03-23 09:40:00,14.38,14.46,14.19,14.19,174960.0,14.38,14.46,14.19,14.19,174960.0
2020-03-23 09:45:00,14.2,14.4,14.09,14.28,220296.0,14.2,14.4,14.09,14.28,220296.0
2020-03-23 09:50:00,14.28,14.62,14.25,14.59,330784.0,14.28,14.62,14.25,14.59,330784.0
2020-03-23 09:55:00,14.59,14.7,14.59,14.7,106112.0,14.59,14.7,14.59,14.7,106112.0
2020-03-23 10:00:00,14.68,14.77,14.36,14.44,120748.0,14.68,14.77,14.36,14.44,120748.0
2020-03-23 10:05:00,14.43,14.56,14.43,14.49,94748.0,14.43,14.56,14.43,14.49,94748.0
2020-03-23 10:10:00,14.49,14.65,14.48,14.53,68136.0,14.49,14.65,14.48,14.53,68136.0
2020-03-23 10:15:00,14.52,14.56,14.27,14.27,92384.0,14.52,14.56,14.27,14.27,92384.0
2020-03-23 10:20:00,14.27,14.4,14.27,14.4,58428.0,14.27,14.4,14.27,14.4,58428.0
2020-03-23 10:25:00,14.4,14.49,14.32,14.38,76128.0,14.4,14.49,14.32,14.38,76128.0
2020-03-23 10:30:00,14.35,14.44,14.3,14.33,477980.0,14.35,14.44,14.3,14.33,477980.0
2020-03-23 10:35:00,14.32,14.34,14.24,14.26,69012.0,14.32,14.34,14.24,14.26,69012.0
2020-03-23 10:40:00,14.27,14.44,14.24,14.44,49648.0,14.27,14.44,14.24,14.44,49648.0
2020-03-23 10:45:00,14.48,14.48,14.3,14.35,208600.0,14.48,14.48,14.3,14.35,208600.0
2020-03-23 10:50:00,14.33,14.39,14.28,14.3,73600.0,14.33,14.39,14.28,14.3,73600.0
2020-03-23 10:55:00,14.29,14.3,14.21,14.28,104164.0,14.29,14.3,14.21,14.28,104164.0
2020-03-23 11:00:00,14.3,14.37,14.27,14.36,83940.0,14.3,14.37,14.27,14.36,83940.0
2020-03-23 11:05:00,14.36,14.42,14.32,14.4,33172.0,14.36,14.42,14.32,14.4,33172.0
2020-03-23 11:10:00,14.39,14.5,14.27,14.34,123476.0,14.39,14.5,14.27,14.34,123476.0
2020-03-23 11:15:00,14.31,14.33,14.25,14.27,66772.0,14.31,14.33,14.25,14.27,66772.0
2020-03-23 11:20:00,14.26,14.31,14.23,14.26,84544.0,14.26,14.31,14.23,14.26,84544.0
2020-03-23 11:25:00,14.26,14.28,14.11,14.2,271336.0,14.26,14.28,14.11,14.2,271336.0
2020-03-23 11:30:00,14.19,14.37,14.18,14.29,177872.0,14.19,14.37,14.18,14.29,177872.0
2020-03-23 11:35:00,14.28,14.34,14.22,14.29,43656.0,14.28,14.34,14.22,14.29,43656.0
2020-03-23 11:40:00,14.29,14.3,14.14,14.15,170864.0,14.29,14.3,14.14,14.15,170864.0
2020-03-23 11:45:00,14.15,14.18,14.1,14.15,71072.0,14.15,14.18,14.1,14.15,71072.0
2020-03-23 11:50:00,14.14,14.23,14.11,14.15,146708.0,14.14,14.23,14.11,14.15,146708.0
2020-03-23 11:55:00,14.13,14.13,14.0,14.1,143964.0,14.13,14.13,14.0,14.1,143964.0
2020-03-23 12:00:00,14.1,14.22,14.1,14.14,138864.0,14.1,14.22,14.1,14.14,138864.0
2020-03-23 12:05:00,14.14,14.15,13.96,13.97,82540.0,14.14,14.15,13.96,13.97,82540.0
2020-03-23 12:10:00,13.95,14.1,13.92,14.1,68840.0,13.95,14.1,13.92,14.1,68840.0
2020-03-23 12:15:00,14.11,14.51,14.09,14.38,203688.0,14.11,14.51,14.09,14.38,203688.0
2020-03-23 12:20:00,14.4,14.53,14.4,14.42,208588.0,14.4,14.53,14.4,14.42,208588.0
2020-03-23 12:25:00,14.41,14.42,14.25,14.29,98240.0,14.41,14.42,14.25,14.29,98240.0
2020-03-23 12:30:00,14.31,14.31,14.18,14.23,70656.0,14.31,14.31,14.18,14.23,70656.0
2020-03-23 12:35:00,14.26,14.34,14.17,14.31,85640.0,14.26,14.34,14.17,14.31,85640.0
2020-03-23 12:40:00,14.37,14.49,14.35,14.47,31072.0,14.37,14.49,14.35,14.47,31072.0
2020-03-23 12:45:00,14.47,14.61,14.4,14.56,65848.0,14.47,14.61,14.4,14.56,65848.0
2020-03-23 12:50:00,14.57,14.63,14.43,14.53,135564.0,14.57,14.63,14.43,14.53,135564.0
2020-03-23 12:55:00,14.52,14.8,14.52,14.73,59356.0,14.52,14.8,14.52,14.73,59356.0
2020-03-23 13:00:00,14.71,14.71,14.6,14.64,70548.0,14.71,14.71,14.6,14.64,70548.0
2020-03-23 13:05:00,14.63,14.86,14.62,14.84,95764.0,14.63,14.86,14.62,14.84,95764.0
2020-03-23 13:10:00,14.89,15.03,14.88,15.0,101260.0,14.89,15.03,14.88,15.0,101260.0
2020-03-23 13:15:00,14.99,15.0,14.8,14.83,116808.0,14.99,15.0,14.8,14.83,116808.0
2020-03-23 13:20:00,14.83,14.89,14.69,14.76,44528.0,14.83,14.89,14.69,14.76,44528.0
2020-03-23 13:25:00,14.77,14.81,14.69,14.69,55484.0,14.77,14.81,14.69,14.69,55484.0
2020-03-23 13:30:00,14.69,14.74,14.63,14.72,140528.0,14.69,14.74,14.63,14.72,140528.0
2020-03-23 13:35:00,14.76,14.76,14.6,14.62,88196.0,14.76,14.76,14.6,14.62,88196.0
2020-03-23 13:40:00,14.62,14.64,14.47,14.48,103796.0,14.62,14.64,14.47,14.48,103796.0
2020-03-23 13:45:00,14.49,14.74,14.49,14.71,120532.0,14.49,14.74,14.49,14.71,120532.0
2020-03-23 13:50:00,14.7,14.74,14.49,14.54,72208.0,14.7,14.74,14.49,14.54,72208.0
2020-03-23 13:55:00,14.54,14.54,14.31,14.36,61176.0,14.54,14.54,14.31,14.36,61176.0
2020-03-23 14:00:00,14.35,14.37,14.2,14.31,104556.0,14.35,14.37,14.2,14.31,104556.0
2020-03-23 14:05:00,14.33,14.6,14.29,14.36,154408.0,14.33,14.6,14.29,14.36,154408.0
2020-03-23 14:10:00,14.34,14.5,14.32,14.47,163560.0,14.34,14.5,14.32,14.47,163560.0
2020-03-23 14:15:00,14.48,14.65,14.45,14.46,116984.0,14.48,14.65,14.45,14.46,116984.0
2020-03-23 14:20:00,14.43,14.49,14.37,14.47,98712.0,14.43,14.49,14.37,14.47,98712.0
2020-03-23 14:25:00,14.47,14.76,14.47,14.76,146588.0,14.47,14.76,14.47,14.76,146588.0
2020-03-23 14:30:00,14.77,14.77,14.54,14.54,112820.0,14.77,14.77,14.54,14.54,112820.0
2020-03-23 14:35:00,14.57,14.61,14.51,14.53,56696.0,14.57,14.61,14.51,14.53,56696.0
2020-03-23 14:40:00,14.52,14.6,14.46,14.59,65100.0,14.52,14.6,14.46,14.59,65100.0
2020-03-23 14:45:00,14.58,14.65,14.42,14.65,61948.0,14.58,14.65,14.42,14.65,61948.0
2020-03-23 14:50:00,14.63,14.63,14.38,14.4,59248.0,14.63,14.63,14.38,14.4,59248.0
2020-03-23 14:55:00,14.39,14.48,14.39,14.44,83672.0,14.39,14.48,14.39,14.44,83672.0
2020-03-23 15:00:00,14.47,14.57,14.39,14.56,127124.0,14.47,14.57,14.39,14.56,127124.0
2020-03-23 15:05:00,14.58,14.6,14.49,14.5,79536.0,14.58,14.6,14.49,14.5,79536.0
2020-03-23 15:10:00,14.49,14.49,14.39,14.43,92756.0,14.49,14.49,14.39,14.43,92756.0
2020-03-23 15:15:00,14.45,14.49,14.35,14.38,114632.0,14.45,14.49,14.35,14.38,114632.0
2020-03-23 15:20:00,14.38,14.38,14.27,14.3,140360.0,14.38,14.38,14.27,14.3,140360.0
2020-03-23 15:25:00,14.3,14.39,14.29,14.33,153444.0,14.3,14.39,14.29,14.33,153444.0
2020-03-23 15:30:00,14.33,14.34,14.26,14.26,171632.0,14.33,14.34,14.26,14.26,171632.0
2020-03-23 15:35:00,14.25,14.41,14.16,14.38,130868.0,14.25,14.41,14.16,14.38,130868.0
2020-03-23 15:40:00,14.4,14.55,14.36,14.53,125940.0,14.4,14.55,14.36,14.53,125940.0
2020-03-23 15:45:00,14.51,14.56,14.46,14.49,211948.0,14.51,14.56,14.46,14.49,211948.0
2020-03-23 15:50:00,14.49,14.94,14.49,14.91,404052.0,14.49,14.94,14.49,14.91,404052.0
2020-03-23 15:55:00,14.9,14.92,14.61,14.68,649148.0,14.9,14.92,14.61,14.68,649148.0
2020-03-24 09:30:00,15.44,15.98,15.41,15.98,101352.0,15.44,15.98,15.41,15.98,101352.0
2020-03-24 09:35:00,15.97,16.07,15.68,15.71,481384.0,15.97,16.07,15.68,15.71,481384.0
2020-03-24 09:40:00,15.72,15.89,15.52,15.74,168184.0,15.72,15.89,15.52,15.74,168184.0
2020-03-24 09:45:00,15.72,16.01,15.64,15.9,106868.0,15.72,16.01,15.64,15.9,106868.0
2020-03-24 09:50:00,15.92,16.24,15.92,16.21,119480.0,15.92,16.24,15.92,16.21,119480.0
2020-03-24 09:55:00,16.18,16.23,15.87,16.0,102328.0,16.18,16.23,15.87,16.0,102328.0
2020-03-24 10:00:00,15.93,16.0,15.85,15.98,87884.0,15.93,16.0,15.85,15.98,87884.0
2020-03-24 10:05:00,15.98,16.11,15.97,16.01,107652.0,15.98,16.11,15.97,16.01,107652.0
2020-03-24 10:10:00,15.98,16.21,15.9,16.21,88712.0,15.98,16.21,15.9,16.21,88712.0
2020-03-24 10:15:00,16.19,16.28,16.13,16.28,62856.0,16.19,16.28,16.13,16.28,62856.0
2020-03-24 10:20:00,16.28,16.55,16.21,16.55,113640.0,16.28,16.55,16.21,16.55,113640.0
2020-03-24 10:25:00,16.55,16.64,16.29,16.29,178160.0,16.55,16.64,16.29,16.29,178160.0
2020-03-24 10:30:00,16.27,16.37,16.21,16.26,90468.0,16.27,16.37,16.21,16.26,90468.0
2020-03-24 10:35:00,16.25,16.39,16.11,16.39,64960.0,16.25,16.39,16.11,16.39,64960.0
2020-03-24 10:40:00,16.33,16.42,16.24,16.35,46308.0,16.33,16.42,16.24,16.35,46308.0
2020-03-24 10:45:00,16.37,16.4,16.11,16.15,102052.0,16.37,16.4,16.11,16.15,102052.0
2020-03-24 10:50:00,16.13,16.29,16.12,16.21,63140.0,16.13,16.29,16.12,16.21,63140.0
2020-03-24 10:55:00,16.2,16.26,16.17,16.25,40996.0,16.2,16.26,16.17,16.25,40996.0
2020-03-24 11:00:00,16.26,16.35,16.22,16.22,40304.0,16.26,16.35,16.22,16.22,40304.0
2020-03-24 11:05:00,16.22,16.23,16.14,16.2,74368.0,16.22,16.23,16.14,16.2,74368.0
2020-03-24 11:10:00,16.18,16.27,16.12,16.27,75448.0,16.18,16.27,16.12,16.27,75448.0
2020-03-24 11:15:00,16.27,16.27,16.16,16.2,84532.0,16.27,16.27,16.16,16.2,84532.0
2020-03-24 11:20:00,16.18,16.29,16.17,16.22,41504.0,16.18,16.29,16.17,16.22,41504.0
2020-03-24 11:25:00,16.24,16.41,16.24,16.36,26188.0,16.24,16.41,16.24,16.36,26188.0
2020-03-24 11:30:00,16.37,16.57,16.36,16.48,82620.0,16.37,16.57,16.36,16.48,82620.0
2020-03-24 11:35:00,16.49,16.67,16.47,16.6,117068.0,16.49,16.67,16.47,16.6,117068.0
2020-03-24 11:40:00,16.61,16.79,16.56,16.72,97148.0,16.61,16.79,16.56,16.72,97148.0
2020-03-24 11:45:00,16.72,16.84,16.7,16.74,126604.0,16.72,16.84,16.7,16.74,126604.0
2020-03-24 11:50:00,16.74,16.79,16.63,16.77,85092.0,16.74,16.79,16.63,16.77,85092.0
2020-03-24 11:55:00,16.77,16.85,16.76,16.83,97992.0,16.77,16.85,16.76,16.83,97992.0
2020-03-24 12:00:00,16.85,16.93,16.81,16.82,74344.0,16.85,16.93,16.81,16.82,74344.0
2020-03-24 12:05:00,16.81,16.9,16.73,16.76,56736.0,16.81,16.9,16.73,16.76,56736.0
2020-03-24 12:10:00,16.77,16.83,16.72,16.75,59756.0,16.77,16.83,16.72,16.75,59756.0
2020-03-24 12:15:00,16.75,16.93,16.75,16.91,47428.0,16.75,16.93,16.75,16.91,47428.0
2020-03-24 12:20:00,16.91,16.93,16.86,16.89,52888.0,16.91,16.93,16.86,16.89,52888.0
2020-03-24 12:25:00,16.89,17.0,16.88,16.99,82656.0,16.89,17.0,16.88,16.99,82656.0
2020-03-24 12:30:00,16.98,16.98,16.86,16.9,26276.0,16.98,16.98,16.86,16.9,26276.0
2020-03-24 12:35:00,16.92,17.05,16.86,17.05,98512.0,16.92,17.05,16.86,17.05,98512.0
2020-03-24 12:40:00,17.01,17.02,16.87,16.96,70564.0,17.01,17.02,16.87,16.96,70564.0
2020-03-24 12:45:00,16.96,16.97,16.83,16.87,36464.0,16.96,16.97,16.83,16.87,36464.0
2020-03-24 12:50:00,16.87,16.94,16.83,16.93,63296.0,16.87,16.94,16.83,16.93,63296.0
2020-03-24 12:55:00,16.97,17.02,16.82,16.82,82064.0,16.97,17.02,16.82,16.82,82064.0
2020-03-24 13:00:00,16.84,16.88,16.76,16.79,160168.0,16.84,16.88,16.76,16.79,160168.0
2020-03-24 13:05:00,16.8,16.81,16.52,16.52,94964.0,16.8,16.81,16.52,16.52,94964.0
2020-03-24 13:10:00,16.49,16.66,16.48,16.66,40976.0,16.49,16.66,16.48,16.66,40976.0
2020-03-24 13:15:00,16.65,16.65,16.53,16.56,34216.0,16.65,16.65,16.53,16.56,34216.0
2020-03-24 13:20:00,16.54,16.56,16.46,16.54,38680.0,16.54,16.56,16.46,16.54,38680.0
2020-03-24 13:25:00,16.53,16.71,16.51,16.65,43632.0,16.53,16.71,16.51,16.65,43632.0
2020-03-24 13:30:00,16.66,16.83,16.66,16.79,72860.0,16.66,16.83,16.66,16.79,72860.0
2020-03-24 13:35:00,16.79,16.83,16.77,16.82,49444.0,16.79,16.83,16.77,16.82,49444.0
2020-03-24 13:40:00,16.81,16.86,16.74,16.79,78608.0,16.81,16.86,16.74,16.79,78608.0
2020-03-24 13:45:00,16.8,16.86,16.73,16.73,65516.0,16.8,16.86,16.73,16.73,65516.0
2020-03-24 13:50:00,16.72,16.73,16.61,16.66,55272.0,16.72,16.73,16.61,16.66,55272.0
2020-03-24 13:55:00,16.64,16.7,16.63,16.66,45404.0,16.64,16.7,16.63,16.66,45404.0
2020-03-24 14:00:00,16.67,16.79,16.64,16.64,93748.0,16.67,16.79,16.64,16.64,93748.0
2020-03-24 14:05:00,16.66,16.69,16.6,16.61,63468.0,16.66,16.69,16.6,16.61,63468.0
2020-03-24 14:10:00,16.61,16.7,16.54,16.65,126136.0,16.61,16.7,16.54,16.65,126136.0
2020-03-24 14:15:00,16.64,16.78,16.64,16.68,31868.0,16.64,16.78,16.64,16.68,31868.0
2020-03-24 14:20:00,16.69,16.77,16.64,16.77,40036.0,16.69,16.77,16.64,16.77,40036.0
2020-03-24 14:25:00,16.77,16.8,16.68,16.72,47224.0,16.77,16.8,16.68,16.72,47224.0
2020-03-24 14:30:00,16.72,16.78,16.68,16.75,36480.0,16.72,16.78,16.68,16.75,36480.0
2020-03-24 14:35:00,16.77,16.91,16.77,16.84,61636.0,16.77,16.91,16.77,16.84,61636.0
2020-03-24 14:40:00,16.84,16.86,16.78,16.8,48208.0,16.84,16.86,16.78,16.8,48208.0
2020-03-24 14:45:00,16.81,16.85,16.72,16.75,50104.0,16.81,16.85,16.72,16.75,50104.0
2020-03-24 14:50:00,16.75,16.88,16.73,16.88,65440.0,16.75,16.88,16.73,16.88,65440.0
2020-03-24 14:55:00,16.85,17.03,16.82,17.03,81872.0,16.85,17.03,16.82,17.03,81872.0
2020-03-24 15:00:00,17.03,17.03,16.83,16.91,87588.0,17.03,17.03,16.83,16.91,87588.0
2020-03-24 15:05:00,16.9,17.01,16.9,16.99,81624.0,16.9,17.01,16.9,16.99,81624.0
2020-03-24 15:10:00,16.99,17.05,16.93,16.99,183276.0,16.99,17.05,16.93,16.99,183276.0
2020-03-24 15:15:00,16.99,17.04,16.96,17.0,105580.0,16.99,17.04,16.96,17.0,105580.0
2020-03-24 15:20:00,16.99,17.05,16.95,17.0,114908.0,16.99,17.05,16.95,17.0,114908.0
2020-03-24 15:25:00,17.0,17.04,16.98,17.03,63944.0,17.0,17.04,16.98,17.03,63944.0
2020-03-24 15:30:00,17.04,17.08,17.0,17.03,92856.0,17.04,17.08,17.0,17.03,92856.0
2020-03-24 15:35:00,17.03,17.15,16.92,17.13,125436.0,17.03,17.15,16.92,17.13,125436.0
2020-03-24 15:40:00,17.13,17.2,17.11,17.13,122416.0,17.13,17.2,17.11,17.13,122416.0
2020-03-24 15:45:00,17.12,17.15,16.98,17.02,147540.0,17.12,17.15,16.98,17.02,147540.0
2020-03-24 15:50:00,17.01,17.25,17.01,17.17,267764.0,17.01,17.25,17.01,17.17,267764.0
2020-03-24 15:55:00,17.21,17.36,17.18,17.24,575396.0,17.21,17.36,17.18,17.24,575396.0
2020-03-25 09:30:00,17.09,17.43,16.83,17.38,433920.0,17.09,17.43,16.83,17.38,433920.0
2020-03-25 09:35:00,17.35,17.45,17.18,17.43,99044.0,17.35,17.45,17.18,17.43,99044.0
2020-03-25 09:40:00,17.43,17.5,17.25,17.29,130064.0,17.43,17.5,17.25,17.29,130064.0
2020-03-25 09:45:00,17.29,17.3,17.05,17.17,77120.0,17.29,17.3,17.05,17.17,77120.0
2020-03-25 09:50:00,17.18,17.27,16.98,16.98,165284.0,17.18,17.27,16.98,16.98,165284.0
2020-03-25 09:55:00,17.02,17.11,16.8,16.88,83936.0,17.02,17.11,16.8,16.88,83936.0
2020-03-25 10:00:00,16.85,17.0,16.69,16.71,65828.0,16.85,17.0,16.69,16.71,65828.0
2020-03-25 10:05:00,16.75,16.99,16.75,16.93,50028.0,16.75,16.99,16.75,16.93,50028.0
2020-03-25 10:10:00,16.93,16.98,16.68,16.79,82228.0,16.93,16.98,16.68,16.79,82228.0
2020-03-25 10:15:00,16.81,17.08,16.81,16.98,58784.0,16.81,17.08,16.81,16.98,58784.0
2020-03-25 10:20:00,16.99,17.18,16.96,17.11,38640.0,16.99,17.18,16.96,17.11,38640.0
2020-03-25 10:25:00,17.11,17.15,16.98,17.13,45148.0,17.11,17.15,16.98,17.13,45148.0
2020-03-25 10:30:00,17.12,17.35,17.12,17.21,109464.0,17.12,17.35,17.12,17.21,109464.0
2020-03-25 10:35:00,17.26,17.36,17.17,17.31,48984.0,17.26,17.36,17.17,17.31,48984.0
2020-03-25 10:40:00,17.34,17.44,17.22,17.34,67888.0,17.34,17.44,17.22,17.34,67888.0
2020-03-25 10:45:00,17.36,17.44,17.25,17.32,107056.0,17.36,17.44,17.25,17.32,107056.0
2020-03-25 10:50:00,17.33,17.53,17.33,17.39,84224.0,17.33,17.53,17.33,17.39,84224.0
2020-03-25 10:55:00,17.39,17.54,17.33,17.49,61836.0,17.39,17.54,17.33,17.49,61836.0
2020-03-25 11:00:00,17.48,17.52,17.39,17.45,49164.0,17.48,17.52,17.39,17.45,49164.0
2020-03-25 11:05:00,17.5,17.55,17.44,17.5,68084.0,17.5,17.55,17.44,17.5,68084.0
2020-03-25 11:10:00,17.5,17.57,17.44,17.5,103896.0,17.5,17.57,17.44,17.5,103896.0
2020-03-25 11:15:00,17.5,17.54,17.43,17.47,102784.0,17.5,17.54,17.43,17.47,102784.0
2020-03-25 11:20:00,17.47,17.52,17.35,17.39,90184.0,17.47,17.52,17.35,17.39,90184.0
2020-03-25 11:25:00,17.41,17.51,17.33,17.4,78832.0,17.41,17.51,17.33,17.4,78832.0
2020-03-25 11:30:00,17.4,17.5,17.38,17.41,66148.0,17.4,17.5,17.38,17.41,66148.0
2020-03-25 11:35:00,17.41,17.48,17.34,17.4,39040.0,17.41,17.48,17.34,17.4,39040.0
2020-03-25 11:40:00,17.39,17.41,17.34,17.4,54512.0,17.39,17.41,17.34,17.4,54512.0
2020-03-25 11:45:00,17.4,17.61,17.34,17.59,76972.0,17.4,17.61,17.34,17.59,76972.0
2020-03-25 11:50:00,17.62,17.68,17.61,17.62,71084.0,17.62,17.68,17.61,17.62,71084.0
2020-03-25 11:55:00,17.64,17.66,17.48,17.64,78468.0,17.64,17.66,17.48,17.64,78468.0
2020-03-25 12:00:00,17.62,17.83,17.61,17.81,95904.0,17.62,17.83,17.61,17.81,95904.0
2020-03-25 12:05:00,17.82,17.85,17.76,17.78,101908.0,17.82,17.85,17.76,17.78,101908.0
2020-03-25 12:10:00,17.78,17.85,17.75,17.81,59668.0,17.78,17.85,17.75,17.81,59668.0
2020-03-25 12:15:00,17.81,17.9,17.79,17.88,110596.0,17.81,17.9,17.79,17.88,110596.0
2020-03-25 12:20:00,17.88,18.04,17.88,17.96,157236.0,17.88,18.04,17.88,17.96,157236.0
2020-03-25 12:25:00,17.94,17.96,17.84,17.92,130944.0,17.94,17.96,17.84,17.92,130944.0
2020-03-25 12:30:00,17.92,18.02,17.86,18.0,140472.0,17.92,18.02,17.86,18.0,140472.0
2020-03-25 12:35:00,18.0,18.0,17.86,17.99,116480.0,18.0,18.0,17.86,17.99,116480.0
2020-03-25 12:40:00,17.97,17.98,17.9,17.92,77804.0,17.97,17.98,17.9,17.92,77804.0
2020-03-25 12:45:00,17.91,18.04,17.91,17.91,64364.0,17.91,18.04,17.91,17.91,64364.0
2020-03-25 12:50:00,17.95,18.09,17.88,17.91,81420.0,17.95,18.09,17.88,17.91,81420.0
2020-03-25 12:55:00,17.89,17.95,17.76,17.82,72164.0,17.89,17.95,17.76,17.82,72164.0
2020-03-25 13:00:00,17.81,18.04,17.8,17.99,82988.0,17.81,18.04,17.8,17.99,82988.0
2020-03-25 13:05:00,17.97,18.13,17.94,18.12,100968.0,17.97,18.13,17.94,18.12,100968.0
2020-03-25 13:10:00,18.12,18.13,18.04,18.09,165604.0,18.12,18.13,18.04,18.09,165604.0
2020-03-25 13:15:00,18.07,18.22,18.0,18.17,53920.0,18.07,18.22,18.0,18.17,53920.0
2020-03-25 13:20:00,18.2,18.22,18.11,18.16,94152.0,18.2,18.22,18.11,18.16,94152.0
2020-03-25 13:25:00,18.18,18.24,18.07,18.21,58812.0,18.18,18.24,18.07,18.21,58812.0
2020-03-25 13:30:00,18.21,18.24,18.09,18.23,79480.0,18.21,18.24,18.09,18.23,79480.0
2020-03-25 13:35:00,18.2,18.29,18.13,18.23,40104.0,18.2,18.29,18.13,18.23,40104.0
2020-03-25 13:40:00,18.23,18.23,18.1,18.2,91708.0,18.23,18.23,18.1,18.2,91708.0
2020-03-25 13:45:00,18.21,18.31,18.09,18.1,59292.0,18.21,18.31,18.09,18.1,59292.0
2020-03-25 13:50:00,18.09,18.15,17.96,17.96,82220.0,18.09,18.15,17.96,17.96,82220.0
2020-03-25 13:55:00,17.99,18.15,17.98,18.06,44996.0,17.99,18.15,17.98,18.06,44996.0
2020-03-25 14:00:00,18.07,18.08,17.92,17.93,43796.0,18.07,18.08,17.92,17.93,43796.0
2020-03-25 14:05:00,17.95,17.98,17.85,17.93,51356.0,17.95,17.98,17.85,17.93,51356.0
2020-03-25 14:10:00,17.97,18.19,17.93,18.18,61620.0,17.97,18.19,17.93,18.18,61620.0
2020-03-25 14:15:00,18.18,18.4,18.18,18.35,68128.0,18.18,18.4,18.18,18.35,68128.0
2020-03-25 14:20:00,18.35,18.4,18.15,18.17,132712.0,18.35,18.4,18.15,18.17,132712.0
2020-03-25 14:25:00,18.17,18.17,17.96,18.15,156088.0,18.17,18.17,17.96,18.15,156088.0
2020-03-25 14:30:00,18.15,18.18,17.99,17.99,94944.0,18.15,18.18,17.99,17.99,94944.0
2020-03-25 14:35:00,18.03,18.09,17.95,18.09,52428.0,18.03,18.09,17.95,18.09,52428.0
2020-03-25 14:40:00,18.09,18.13,18.03,18.08,40932.0,18.09,18.13,18.03,18.08,40932.0
2020-03-25 14:45:00,18.09,18.31,18.09,18.27,85820.0,18.09,18.31,18.09,18.27,85820.0
2020-03-25 14:50:00,18.28,18.31,18.12,18.27,63452.0,18.28,18.31,18.12,18.27,63452.0
2020-03-25 14:55:00,18.28,18.43,18.26,18.34,62432.0,18.28,18.43,18.26,18.34,62432.0
2020-03-25 15:00:00,18.34,18.45,18.26,18.45,54956.0,18.34,18.45,18.26,18.45,54956.0
2020-03-25 15:05:00,18.45,18.46,18.31,18.34,52944.0,18.45,18.46,18.31,18.34,52944.0
2020-03-25 15:10:00,18.34,18.4,18.29,18.39,110192.0,18.34,18.4,18.29,18.39,110192.0
2020-03-25 15:15:00,18.37,18.45,18.32,18.42,169124.0,18.37,18.45,18.32,18.42,169124.0
2020-03-25 15:20:00,18.43,18.5,18.37,18.45,262808.0,18.43,18.5,18.37,18.45,262808.0
2020-03-25 15:25:00,18.42,18.51,18.38,18.49,410448.0,18.42,18.51,18.38,18.49,410448.0
2020-03-25 15:30:00,18.49,18.73,18.45,18.53,378236.0,18.49,18.73,18.45,18.53,378236.0
2020-03-25 15:35:00,18.52,18.61,18.41,18.43,168012.0,18.52,18.61,18.41,18.43,168012.0
2020-03-25 15:40:00,18.45,18.5,18.34,18.34,376260.0,18.45,18.5,18.34,18.34,376260.0
2020-03-25 15:45:00,18.33,18.48,18.1,18.11,273572.0,18.33,18.48,18.1,18.11,273572.0
2020-03-25 15:50:00,18.08,18.1,17.76,17.98,509220.0,18.08,18.1,17.76,17.98,509220.0
2020-03-25 15:55:00,17.98,18.08,17.8,17.9,762704.0,17.98,18.08,17.8,17.9,762704.0
2020-03-26 09:30:00,18.13,18.3,17.91,18.3,102764.0,18.13,18.3,17.91,18.3,102764.0
2020-03-26 09:35:00,18.31,18.59,18.31,18.52,36332.0,18.31,18.59,18.31,18.52,36332.0
2020-03-26 09:40:00,18.59,18.59,18.33,18.33,122152.0,18.59,18.59,18.33,18.33,122152.0
2020-03-26 09:45:00,18.38,18.38,18.11,18.22,63308.0,18.38,18.38,18.11,18.22,63308.0
2020-03-26 09:50:00,18.24,18.53,18.2,18.53,69776.0,18.24,18.53,18.2,18.53,69776.0
2020-03-26 09:55:00,18.55,18.89,18.53,18.66,149920.0,18.55,18.89,18.53,18.66,149920.0
2020-03-26 10:00:00,18.71,18.78,18.24,18.24,61696.0,18.71,18.78,18.24,18.24,61696.0
2020-03-26 10:05:00,18.27,18.48,18.18,18.28,133120.0,18.27,18.48,18.18,18.28,133120.0
2020-03-26 10:10:00,18.33,18.33,18.04,18.04,56688.0,18.33,18.33,18.04,18.04,56688.0
2020-03-26 10:15:00,17.99,18.11,17.9,18.07,84972.0,17.99,18.11,17.9,18.07,84972.0
2020-03-26 10:20:00,18.07,18.16,18.0,18.0,53892.0,18.07,18.16,18.0,18.0,53892.0
2020-03-26 10:25:00,18.0,18.07,17.94,17.95,33508.0,18.0,18.07,17.94,17.95,33508.0
2020-03-26 10:30:00,17.91,18.05,17.91,18.05,48688.0,17.91,18.05,17.91,18.05,48688.0
2020-03-26 10:35:00,18.04,18.04,17.77,17.77,118132.0,18.04,18.04,17.77,17.77,118132.0
2020-03-26 10:40:00,17.76,17.82,17.59,17.64,106868.0,17.76,17.82,17.59,17.64,106868.0
2020-03-26 10:45:00,17.63,17.72,17.52,17.59,189320.0,17.63,17.72,17.52,17.59,189320.0
2020-03-26 10:50:00,17.57,17.72,17.55,17.63,76116.0,17.57,17.72,17.55,17.63,76116.0
2020-03-26 10:55:00,17.61,17.77,17.61,17.74,100244.0,17.61,17.77,17.61,17.74,100244.0
2020-03-26 11:00:00,17.74,17.75,17.58,17.62,65512.0,17.74,17.75,17.58,17.62,65512.0
2020-03-26 11:05:00,17.63,17.67,17.44,17.59,60496.0,17.63,17.67,17.44,17.59,60496.0
2020-03-26 11:10:00,17.65,17.68,17.58,17.6,44816.0,17.65,17.68,17.58,17.6,44816.0
2020-03-26 11:15:00,17.59,17.7,17.57,17.59,75448.0,17.59,17.7,17.57,17.59,75448.0
2020-03-26 11:20:00,17.59,17.68,17.55,17.63,50036.0,17.59,17.68,17.55,17.63,50036.0
2020-03-26 11:25:00,17.62,17.64,17.51,17.54,82936.0,17.62,17.64,17.51,17.54,82936.0
2020-03-26 11:30:00,17.52,17.66,17.5,17.62,78340.0,17.52,17.66,17.5,17.62,78340.0
2020-03-26 11:35:00,17.63,17.65,17.53,17.61,78476.0,17.63,17.65,17.53,17.61,78476.0
2020-03-26 11:40:00,17.61,17.75,17.59,17.74,98372.0,17.61,17.75,17.59,17.74,98372.0
2020-03-26 11:45:00,17.75,17.76,17.61,17.74,81712.0,17.75,17.76,17.61,17.74,81712.0
2020-03-26 11:50:00,17.69,17.78,17.68,17.73,34960.0,17.69,17.78,17.68,17.73,34960.0
2020-03-26 11:55:00,17.71,17.75,17.63,17.75,44812.0,17.71,17.75,17.63,17.75,44812.0
2020-03-26 12:00:00,17.75,17.79,17.68,17.71,93496.0,17.75,17.79,17.68,17.71,93496.0
2020-03-26 12:05:00,17.71,17.71,17.61,17.68,98796.0,17.71,17.71,17.61,17.68,98796.0
2020-03-26 12:10:00,17.68,17.69,17.59,17.66,41104.0,17.68,17.69,17.59,17.66,41104.0
2020-03-26 12:15:00,17.67,17.68,17.61,17.68,94772.0,17.67,17.68,17.61,17.68,94772.0
2020-03-26 12:20:00,17.67,17.8,17.65,17.77,95684.0,17.67,17.8,17.65,17.77,95684.0
2020-03-26 12:25:00,17.79,17.85,17.76,17.77,33296.0,17.79,17.85,17.76,17.77,33296.0
2020-03-26 12:30:00,17.76,17.9,17.76,17.9,35376.0,17.76,17.9,17.76,17.9,35376.0
2020-03-26 12:35:00,17.9,17.92,17.8,17.82,39128.0,17.9,17.92,17.8,17.82,39128.0
2020-03-26 12:40:00,17.81,17.81,17.72,17.78,28656.0,17.81,17.81,17.72,17.78,28656.0
2020-03-26 12:45:00,17.75,17.75,17.6,17.65,124892.0,17.75,17.75,17.6,17.65,124892.0
2020-03-26 12:50:00,17.67,17.77,17.67,17.74,30080.0,17.67,17.77,17.67,17.74,30080.0
2020-03-26 12:55:00,17.71,17.75,17.67,17.7,30380.0,17.71,17.75,17.67,17.7,30380.0
2020-03-26 13:00:00,17.71,17.75,17.68,17.68,32244.0,17.71,17.75,17.68,17.68,32244.0
2020-03-26 13:05:00,17.67,17.69,17.44,17.44,71480.0,17.67,17.69,17.44,17.44,71480.0
2020-03-26 13:10:00,17.46,17.46,17.26,17.26,195088.0,17.46,17.46,17.26,17.26,195088.0
2020-03-26 13:15:00,17.27,17.61,17.21,17.59,300224.0,17.27,17.61,17.21,17.59,300224.0
2020-03-26 13:20:00,17.6,17.62,17.49,17.62,69208.0,17.6,17.62,17.49,17.62,69208.0
2020-03-26 13:25:00,17.63,17.74,17.58,17.72,77696.0,17.63,17.74,17.58,17.72,77696.0
2020-03-26 13:30:00,17.72,17.72,17.61,17.7,62256.0,17.72,17.72,17.61,17.7,62256.0
2020-03-26 13:35:00,17.72,17.78,17.68,17.77,57328.0,17.72,17.78,17.68,17.77,57328.0
2020-03-26 13:40:00,17.77,17.85,17.76,17.84,74424.0,17.77,17.85,17.76,17.84,74424.0
2020-03-26 13:45:00,17.83,17.86,17.77,17.85,55116.0,17.83,17.86,17.77,17.85,55116.0
2020-03-26 13:50:00,17.84,17.86,17.79,17.84,45304.0,17.84,17.86,17.79,17.84,45304.0
2020-03-26 13:55:00,17.83,17.83,17.73,17.74,52320.0,17.83,17.83,17.73,17.74,52320.0
2020-03-26 14:00:00,17.75,17.83,17.73,17.82,41208.0,17.75,17.83,17.73,17.82,41208.0
2020-03-26 14:05:00,17.82,17.82,17.72,17.75,30468.0,17.82,17.82,17.72,17.75,30468.0
2020-03-26 14:10:00,17.75,17.81,17.72,17.78,28892.0,17.75,17.81,17.72,17.78,28892.0
2020-03-26 14:15:00,17.75,17.88,17.75,17.88,51840.0,17.75,17.88,17.75,17.88,51840.0
2020-03-26 14:20:00,17.87,18.03,17.86,17.91,68452.0,17.87,18.03,17.86,17.91,68452.0
2020-03-26 14:25:00,17.92,17.97,17.86,17.86,47600.0,17.92,17.97,17.86,17.86,47600.0
2020-03-26 14:30:00,17.87,17.92,17.82,17.86,197624.0,17.87,17.92,17.82,17.86,197624.0
2020-03-26 14:35:00,17.86,17.91,17.83,17.86,75860.0,17.86,17.91,17.83,17.86,75860.0
2020-03-26 14:40:00,17.86,17.88,17.74,17.74,75868.0,17.86,17.88,17.74,17.74,75868.0
2020-03-26 14:45:00,17.75,17.76,17.69,17.69,60844.0,17.75,17.76,17.69,17.69,60844.0
2020-03-26 14:50:00,17.7,17.84,17.69,17.75,92944.0,17.7,17.84,17.69,17.75,92944.0
2020-03-26 14:55:00,17.75,17.78,17.68,17.71,75784.0,17.75,17.78,17.68,17.71,75784.0
2020-03-26 15:00:00,17.71,17.78,17.67,17.76,83664.0,17.71,17.78,17.67,17.76,83664.0
2020-03-26 15:05:00,17.77,17.84,17.74,17.81,72188.0,17.77,17.84,17.74,17.81,72188.0
2020-03-26 15:10:00,17.81,17.81,17.76,17.79,90524.0,17.81,17.81,17.76,17.79,90524.0
2020-03-26 15:15:00,17.79,17.8,17.73,17.8,144344.0,17.79,17.8,17.73,17.8,144344.0
2020-03-26 15:20:00,17.8,17.82,17.74,17.75,127212.0,17.8,17.82,17.74,17.75,127212.0
2020-03-26 15:25:00,17.75,17.89,17.75,17.87,92264.0,17.75,17.89,17.75,17.87,92264.0
2020-03-26 15:30:00,17.87,17.96,17.87,17.91,116216.0,17.87,17.96,17.87,17.91,116216.0
2020-03-26 15:35:00,17.91,17.97,17.76,17.8,175500.0,17.91,17.97,17.76,17.8,175500.0
2020-03-26 15:40:00,17.8,17.93,17.8,17.91,145896.0,17.8,17.93,17.8,17.91,145896.0
2020-03-26 15:45:00,17.91,17.91,17.77,17.79,136528.0,17.91,17.91,17.77,17.79,136528.0
2020-03-26 15:50:00,17.79,18.29,17.79,18.28,466772.0,17.79,18.29,17.79,18.28,466772.0
2020-03-26 15:55:00,18.28,18.29,18.05,18.14,679432.0,18.28,18.29,18.05,18.14,679432.0
2020-03-27 09:30:00,17.53,17.74,17.52,17.57,131568.0,17.53,17.74,17.52,17.57,131568.0
2020-03-27 09:35:00,17.62,17.75,17.51,17.63,80540.0,17.62,17.75,17.51,17.63,80540.0
2020-03-27 09:40:00,17.61,17.77,17.58,17.64,79172.0,17.61,17.77,17.58,17.64,79172.0
2020-03-27 09:45:00,17.67,17.7,17.6,17.69,47532.0,17.67,17.7,17.6,17.69,47532.0
2020-03-27 09:50:00,17.68,17.8,17.63,17.63,63180.0,17.68,17.8,17.63,17.63,63180.0
2020-03-27 09:55:00,17.63,17.77,17.63,17.76,23420.0,17.63,17.77,17.63,17.76,23420.0
2020-03-27 10:00:00,17.77,17.77,17.67,17.68,38976.0,17.77,17.77,17.67,17.68,38976.0
2020-03-27 10:05:00,17.68,17.68,17.48,17.68,123676.0,17.68,17.68,17.48,17.68,123676.0
2020-03-27 10:10:00,17.68,17.9,17.68,17.9,47544.0,17.68,17.9,17.68,17.9,47544.0
2020-03-27 10:15:00,17.89,17.97,17.72,17.72,139368.0,17.89,17.97,17.72,17.72,139368.0
2020-03-27 10:20:00,17.71,17.79,17.67,17.73,49276.0,17.71,17.79,17.67,17.73,49276.0
2020-03-27 10:25:00,17.69,17.78,17.58,17.58,31204.0,17.69,17.78,17.58,17.58,31204.0
2020-03-27 10:30:00,17.62,17.69,17.54,17.59,32964.0,17.62,17.69,17.54,17.59,32964.0
2020-03-27 10:35:00,17.59,17.59,17.52,17.54,61740.0,17.59,17.59,17.52,17.54,61740.0
2020-03-27 10:40:00,17.52,17.61,17.51,17.54,74440.0,17.52,17.61,17.51,17.54,74440.0
2020-03-27 10:45:00,17.55,17.6,17.51,17.58,82408.0,17.55,17.6,17.51,17.58,82408.0
2020-03-27 10:50:00,17.58,17.61,17.5,17.61,71800.0,17.58,17.61,17.5,17.61,71800.0
2020-03-27 10:55:00,17.61,17.61,17.5,17.56,71980.0,17.61,17.61,17.5,17.56,71980.0
2020-03-27 11:00:00,17.54,17.63,17.5,17.55,56812.0,17.54,17.63,17.5,17.55,56812.0
2020-03-27 11:05:00,17.54,17.72,17.51,17.72,67672.0,17.54,17.72,17.51,17.72,67672.0
2020-03-27 11:10:00,17.72,17.74,17.65,17.7,51176.0,17.72,17.74,17.65,17.7,51176.0
2020-03-27 11:15:00,17.71,17.95,17.71,17.84,67748.0,17.71,17.95,17.71,17.84,67748.0
2020-03-27 11:20:00,17.82,17.82,17.66,17.66,50712.0,17.82,17.82,17.66,17.66,50712.0
2020-03-27 11:25:00,17.68,17.7,17.55,17.57,74616.0,17.68,17.7,17.55,17.57,74616.0
2020-03-27 11:30:00,17.57,17.6,17.5,17.59,73996.0,17.57,17.6,17.5,17.59,73996.0
2020-03-27 11:35:00,17.59,17.71,17.59,17.62,54600.0,17.59,17.71,17.59,17.62,54600.0
2020-03-27 11:40:00,17.61,17.66,17.54,17.58,50688.0,17.61,17.66,17.54,17.58,50688.0
2020-03-27 11:45:00,17.58,17.61,17.54,17.58,63024.0,17.58,17.61,17.54,17.58,63024.0
2020-03-27 11:50:00,17.59,17.63,17.55,17.63,39080.0,17.59,17.63,17.55,17.63,39080.0
2020-03-27 11:55:00,17.62,17.62,17.48,17.49,162044.0,17.62,17.62,17.48,17.49,162044.0
2020-03-27 12:00:00,17.5,17.58,17.5,17.55,72952.0,17.5,17.58,17.5,17.55,72952.0
2020-03-27 12:05:00,17.55,17.61,17.55,17.61,56604.0,17.55,17.61,17.55,17.61,56604.0
2020-03-27 12:10:00,17.63,17.65,17.53,17.53,47464.0,17.63,17.65,17.53,17.53,47464.0
2020-03-27 12:15:00,17.53,17.55,17.49,17.52,61036.0,17.53,17.55,17.49,17.52,61036.0
2020-03-27 12:20:00,17.52,17.57,17.5,17.56,41600.0,17.52,17.57,17.5,17.56,41600.0
2020-03-27 12:25:00,17.56,17.57,17.49,17.52,103932.0,17.56,17.57,17.49,17.52,103932.0
2020-03-27 12:30:00,17.51,17.65,17.5,17.64,37852.0,17.51,17.65,17.5,17.64,37852.0
2020-03-27 12:35:00,17.63,17.75,17.63,17.71,63160.0,17.63,17.75,17.63,17.71,63160.0
2020-03-27 12:40:00,17.7,17.74,17.67,17.7,89164.0,17.7,17.74,17.67,17.7,89164.0
2020-03-27 12:45:00,17.7,17.71,17.62,17.65,85328.0,17.7,17.71,17.62,17.65,85328.0
2020-03-27 12:50:00,17.63,17.75,17.63,17.74,48072.0,17.63,17.75,17.63,17.74,48072.0
2020-03-27 12:55:00,17.75,17.79,17.7,17.79,53112.0,17.75,17.79,17.7,17.79,53112.0
2020-03-27 13:00:00,17.81,17.86,17.8,17.83,102056.0,17.81,17.86,17.8,17.83,102056.0
2020-03-27 13:05:00,17.82,17.85,17.79,17.79,85376.0,17.82,17.85,17.79,17.79,85376.0
2020-03-27 13:10:00,17.8,17.8,17.68,17.69,31272.0,17.8,17.8,17.68,17.69,31272.0
2020-03-27 13:15:00,17.68,17.68,17.61,17.67,27608.0,17.68,17.68,17.61,17.67,27608.0
2020-03-27 13:20:00,17.67,17.76,17.67,17.76,23576.0,17.67,17.76,17.67,17.76,23576.0
2020-03-27 13:25:00,17.76,17.78,17.68,17.68,46440.0,17.76,17.78,17.68,17.68,46440.0
2020-03-27 13:30:00,17.68,17.74,17.65,17.74,47908.0,17.68,17.74,17.65,17.74,47908.0
2020-03-27 13:35:00,17.74,17.83,17.73,17.83,46584.0,17.74,17.83,17.73,17.83,46584.0
2020-03-27 13:40:00,17.84,17.92,17.83,17.86,60768.0,17.84,17.92,17.83,17.86,60768.0
2020-03-27 13:45:00,17.87,17.91,17.8,17.91,35900.0,17.87,17.91,17.8,17.91,35900.0
2020-03-27 13:50:00,17.9,17.9,17.84,17.85,39772.0,17.9,17.9,17.84,17.85,39772.0
2020-03-27 13:55:00,17.86,17.87,17.74,17.74,32488.0,17.86,17.87,17.74,17.74,32488.0
2020-03-27 14:00:00,17.74,17.74,17.65,17.67,39352.0,17.74,17.74,17.65,17.67,39352.0
2020-03-27 14:05:00,17.65,17.68,17.52,17.6,147888.0,17.65,17.68,17.52,17.6,147888.0
2020-03-27 14:10:00,17.6,17.68,17.59,17.67,57580.0,17.6,17.68,17.59,17.67,57580.0
2020-03-27 14:15:00,17.68,17.72,17.64,17.7,18992.0,17.68,17.72,17.64,17.7,18992.0
2020-03-27 14:20:00,17.7,17.75,17.66,17.72,60824.0,17.7,17.75,17.66,17.72,60824.0
2020-03-27 14:25:00,17.73,17.8,17.71,17.73,47924.0,17.73,17.8,17.71,17.73,47924.0
2020-03-27 14:30:00,17.75,17.8,17.71,17.8,48716.0,17.75,17.8,17.71,17.8,48716.0
2020-03-27 14:35:00,17.78,17.78,17.72,17.73,47960.0,17.78,17.78,17.72,17.73,47960.0
2020-03-27 14:40:00,17.73,17.75,17.67,17.67,36772.0,17.73,17.75,17.67,17.67,36772.0
2020-03-27 14:45:00,17.66,17.69,17.58,17.59,63024.0,17.66,17.69,17.58,17.59,63024.0
2020-03-27 14:50:00,17.58,17.67,17.53,17.64,99124.0,17.58,17.67,17.53,17.64,99124.0
2020-03-27 14:55:00,17.66,17.75,17.62,17.75,71472.0,17.66,17.75,17.62,17.75,71472.0
2020-03-27 15:00:00,17.75,17.78,17.7,17.75,48976.0,17.75,17.78,17.7,17.75,48976.0
2020-03-27 15:05:00,17.75,17.83,17.74,17.8,85208.0,17.75,17.83,17.74,17.8,85208.0
2020-03-27 15:10:00,17.8,17.83,17.71,17.74,59976.0,17.8,17.83,17.71,17.74,59976.0
2020-03-27 15:15:00,17.73,17.83,17.71,17.81,47656.0,17.73,17.83,17.71,17.81,47656.0
2020-03-27 15:20:00,17.8,17.92,17.8,17.9,52496.0,17.8,17.92,17.8,17.9,52496.0
2020-03-27 15:25:00,17.92,17.99,17.9,17.91,62040.0,17.92,17.99,17.9,17.91,62040.0
2020-03-27 15:30:00,17.9,17.93,17.75,17.82,110992.0,17.9,17.93,17.75,17.82,110992.0
2020-03-27 15:35:00,17.82,17.83,17.73,17.77,85892.0,17.82,17.83,17.73,17.77,85892.0
2020-03-27 15:40:00,17.76,17.77,17.61,17.67,113224.0,17.76,17.77,17.61,17.67,113224.0
2020-03-27 15:45:00,17.67,17.74,17.61,17.62,134616.0,17.67,17.74,17.61,17.62,134616.0
2020-03-27 15:50:00,17.63,17.64,17.51,17.52,330532.0,17.63,17.64,17.51,17.52,330532.0
2020-03-27 15:55:00,17.53,17.61,17.51,17.56,463324.0,17.53,17.61,17.51,17.56,463324.0
2020-03-30 09:30:00,17.53,17.79,17.49,17.72,136568.0,17.53,17.79,17.49,17.72,136568.0
2020-03-30 09:35:00,17.75,17.83,17.46,17.5,54044.0,17.75,17.83,17.46,17.5,54044.0
2020-03-30 09:40:00,17.6,17.63,17.5,17.55,29312.0,17.6,17.63,17.5,17.55,29312.0
2020-03-30 09:45:00,17.53,17.55,17.41,17.55,259736.0,17.53,17.55,17.41,17.55,259736.0
2020-03-30 09:50:00,17.55,17.71,17.55,17.61,41288.0,17.55,17.71,17.55,17.61,41288.0
2020-03-30 09:55:00,17.57,17.59,17.52,17.57,46440.0,17.57,17.59,17.52,17.57,46440.0
2020-03-30 10:00:00,17.58,17.62,17.55,17.59,48684.0,17.58,17.62,17.55,17.59,48684.0
2020-03-30 10:05:00,17.57,17.61,17.56,17.56,83504.0,17.57,17.61,17.56,17.56,83504.0
2020-03-30 10:10:00,17.54,17.61,17.45,17.61,69808.0,17.54,17.61,17.45,17.61,69808.0
2020-03-30 10:15:00,17.59,17.65,17.55,17.63,104124.0,17.59,17.65,17.55,17.63,104124.0
2020-03-30 10:20:00,17.6,17.62,17.54,17.57,43392.0,17.6,17.62,17.54,17.57,43392.0
2020-03-30 10:25:00,17.56,17.71,17.56,17.66,24408.0,17.56,17.71,17.56,17.66,24408.0
2020-03-30 10:30:00,17.68,17.85,17.66,17.85,45172.0,17.68,17.85,17.66,17.85,45172.0
2020-03-30 10:35:00,17.86,17.89,17.79,17.84,29420.0,17.86,17.89,17.79,17.84,29420.0
2020-03-30 10:40:00,17.84,17.89,17.81,17.84,56604.0,17.84,17.89,17.81,17.84,56604.0
2020-03-30 10:45:00,17.84,17.96,17.84,17.95,43208.0,17.84,17.96,17.84,17.95,43208.0
2020-03-30 10:50:00,17.92,17.92,17.79,17.81,87132.0,17.92,17.92,17.79,17.81,87132.0
2020-03-30 10:55:00,17.81,17.81,17.74,17.76,14436.0,17.81,17.81,17.74,17.76,14436.0
2020-03-30 11:00:00,17.78,17.86,17.78,17.86,44332.0,17.78,17.86,17.78,17.86,44332.0
2020-03-30 11:05:00,17.86,17.94,17.85,17.91,21496.0,17.86,17.94,17.85,17.91,21496.0
2020-03-30 11:10:00,17.93,17.94,17.89,17.89,19636.0,17.93,17.94,17.89,17.89,19636.0
2020-03-30 11:15:00,17.88,17.9,17.87,17.88,21352.0,17.88,17.9,17.87,17.88,21352.0
2020-03-30 11:20:00,17.88,17.92,17.86,17.89,53680.0,17.88,17.92,17.86,17.89,53680.0
2020-03-30 11:25:00,17.88,17.97,17.88,17.97,19948.0,17.88,17.97,17.88,17.97,19948.0
2020-03-30 11:30:00,17.96,17.97,17.9,17.91,26632.0,17.96,17.97,17.9,17.91,26632.0
2020-03-30 11:35:00,17.9,17.91,17.79,17.8,45708.0,17.9,17.91,17.79,17.8,45708.0
2020-03-30 11:40:00,17.78,17.83,17.78,17.82,32724.0,17.78,17.83,17.78,17.82,32724.0
2020-03-30 11:45:00,17.81,17.85,17.77,17.83,44404.0,17.81,17.85,17.77,17.83,44404.0
2020-03-30 11:50:00,17.83,17.91,17.83,17.86,65796.0,17.83,17.91,17.83,17.86,65796.0
2020-03-30 11:55:00,17.88,17.92,17.86,17.91,18892.0,17.88,17.92,17.86,17.91,18892.0
2020-03-30 12:00:00,17.89,17.89,17.83,17.86,64924.0,17.89,17.89,17.83,17.86,64924.0
2020-03-30 12:05:00,17.87,17.9,17.86,17.88,25604.0,17.87,17.9,17.86,17.88,25604.0
2020-03-30 12:10:00,17.89,17.91,17.87,17.9,39196.0,17.89,17.91,17.87,17.9,39196.0
2020-03-30 12:15:00,17.9,17.99,17.9,17.97,61136.0,17.9,17.99,17.9,17.97,61136.0
2020-03-30 12:20:00,17.97,17.98,17.87,17.88,67260.0,17.97,17.98,17.87,17.88,67260.0
2020-03-30 12:25:00,17.89,17.97,17.89,17.96,54844.0,17.89,17.97,17.89,17.96,54844.0
2020-03-30 12:30:00,17.96,17.96,17.88,17.89,48128.0,17.96,17.96,17.88,17.89,48128.0
2020-03-30 12:35:00,17.91,17.93,17.88,17.91,24064.0,17.91,17.93,17.88,17.91,24064.0
2020-03-30 12:40:00,17.91,17.93,17.88,17.88,22624.0,17.91,17.93,17.88,17.88,22624.0
2020-03-30 12:45:00,17.89,17.92,17.87,17.92,25384.0,17.89,17.92,17.87,17.92,25384.0
2020-03-30 12:50:00,17.94,17.96,17.93,17.95,21388.0,17.94,17.96,17.93,17.95,21388.0
2020-03-30 12:55:00,17.92,17.93,17.91,17.92,19468.0,17.92,17.93,17.91,17.92,19468.0
2020-03-30 13:00:00,17.94,17.94,17.86,17.89,23224.0,17.94,17.94,17.86,17.89,23224.0
2020-03-30 13:05:00,17.87,17.88,17.86,17.87,20404.0,17.87,17.88,17.86,17.87,20404.0
2020-03-30 13:10:00,17.88,17.91,17.87,17.87,17556.0,17.88,17.91,17.87,17.87,17556.0
2020-03-30 13:15:00,17.89,17.91,17.87,17.88,35544.0,17.89,17.91,17.87,17.88,35544.0
2020-03-30 13:20:00,17.87,17.91,17.86,17.9,23068.0,17.87,17.91,17.86,17.9,23068.0
2020-03-30 13:25:00,17.9,17.94,17.88,17.91,21240.0,17.9,17.94,17.88,17.91,21240.0
2020-03-30 13:30:00,17.92,17.92,17.88,17.92,27884.0,17.92,17.92,17.88,17.92,27884.0
2020-03-30 13:35:00,17.92,17.93,17.91,17.93,16020.0,17.92,17.93,17.91,17.93,16020.0
2020-03-30 13:40:00,17.94,17.94,17.86,17.87,20000.0,17.94,17.94,17.86,17.87,20000.0
2020-03-30 13:45:00,17.89,17.93,17.87,17.93,18400.0,17.89,17.93,17.87,17.93,18400.0
2020-03-30 13:50:00,17.95,17.96,17.92,17.93,15792.0,17.95,17.96,17.92,17.93,15792.0
2020-03-30 13:55:00,17.92,17.92,17.86,17.88,45816.0,17.92,17.92,17.86,17.88,45816.0
2020-03-30 14:00:00,17.88,17.9,17.86,17.88,41928.0,17.88,17.9,17.86,17.88,41928.0
2020-03-30 14:05:00,17.89,17.9,17.86,17.9,24460.0,17.89,17.9,17.86,17.9,24460.0
2020-03-30 14:10:00,17.88,17.88,17.82,17.85,90712.0,17.88,17.88,17.82,17.85,90712.0
2020-03-30 14:15:00,17.85,17.87,17.82,17.85,28272.0,17.85,17.87,17.82,17.85,28272.0
2020-03-30 14:20:00,17.87,17.91,17.82,17.88,43072.0,17.87,17.91,17.82,17.88,43072.0
2020-03-30 14:25:00,17.9,17.93,17.86,17.92,30432.0,17.9,17.93,17.86,17.92,30432.0
2020-03-30 14:30:00,17.91,17.93,17.89,17.9,24100.0,17.91,17.93,17.89,17.9,24100.0
2020-03-30 14:35:00,17.92,17.93,17.9,17.92,18400.0,17.92,17.93,17.9,17.92,18400.0
2020-03-30 14:40:00,17.92,17.96,17.9,17.96,32964.0,17.92,17.96,17.9,17.96,32964.0
2020-03-30 14:45:00,17.97,17.98,17.94,17.97,27600.0,17.97,17.98,17.94,17.97,27600.0
2020-03-30 14:50:00,17.97,18.01,17.95,17.99,58568.0,17.97,18.01,17.95,17.99,58568.0
2020-03-30 14:55:00,17.99,18.0,17.95,17.98,22212.0,17.99,18.0,17.95,17.98,22212.0
2020-03-30 15:00:00,17.99,18.03,17.98,18.0,41060.0,17.99,18.03,17.98,18.0,41060.0
2020-03-30 15:05:00,18.0,18.0,17.96,18.0,42652.0,18.0,18.0,17.96,18.0,42652.0
2020-03-30 15:10:00,18.0,18.01,17.97,17.97,53148.0,18.0,18.01,17.97,17.97,53148.0
2020-03-30 15:15:00,17.97,18.01,17.92,18.0,65068.0,17.97,18.01,17.92,18.0,65068.0
2020-03-30 15:20:00,18.02,18.02,17.96,17.96,74836.0,18.02,18.02,17.96,17.96,74836.0
2020-03-30 15:25:00,17.97,18.0,17.87,17.97,75392.0,17.97,18.0,17.87,17.97,75392.0
2020-03-30 15:30:00,17.98,18.05,17.92,17.95,54224.0,17.98,18.05,17.92,17.95,54224.0
2020-03-30 15:35:00,17.93,18.03,17.89,18.03,60872.0,17.93,18.03,17.89,18.03,60872.0
2020-03-30 15:40:00,18.02,18.03,17.95,17.99,85852.0,18.02,18.03,17.95,17.99,85852.0
2020-03-30 15:45:00,18.0,18.05,17.99,17.99,91352.0,18.0,18.05,17.99,17.99,91352.0
2020-03-30 15:50:00,18.0,18.1,17.89,18.03,188800.0,18.0,18.1,17.89,18.03,188800.0
2020-03-30 15:55:00,18.04,18.05,17.89,17.96,399588.0,18.04,18.05,17.89,17.96,399588.0
2020-03-31 09:30:00,17.77,17.84,17.64,17.8,139788.0,17.77,17.84,17.64,17.8,139788.0
2020-03-31 09:35:00,17.63,17.74,17.5,17.61,44000.0,17.63,17.74,17.5,17.61,44000.0
2020-03-31 09:40:00,17.59,17.61,17.5,17.5,35280.0,17.59,17.61,17.5,17.5,35280.0
2020-03-31 09:45:00,17.5,17.52,17.3,17.39,125028.0,17.5,17.52,17.3,17.39,125028.0
2020-03-31 09:50:00,17.43,17.5,17.28,17.32,72144.0,17.43,17.5,17.28,17.32,72144.0
2020-03-31 09:55:00,17.33,17.43,17.32,17.43,58852.0,17.33,17.43,17.32,17.43,58852.0
2020-03-31 10:00:00,17.4,17.47,17.4,17.41,22460.0,17.4,17.47,17.4,17.41,22460.0
2020-03-31 10:05:00,17.44,17.47,17.39,17.43,67764.0,17.44,17.47,17.39,17.43,67764.0
2020-03-31 10:10:00,17.42,17.59,17.41,17.59,59936.0,17.42,17.59,17.41,17.59,59936.0
2020-03-31 10:15:00,17.6,17.6,17.5,17.58,32800.0,17.6,17.6,17.5,17.58,32800.0
2020-03-31 10:20:00,17.6,17.68,17.56,17.67,141644.0,17.6,17.68,17.56,17.67,141644.0
2020-03-31 10:25:00,17.68,17.68,17.49,17.5,86560.0,17.68,17.68,17.49,17.5,86560.0
2020-03-31 10:30:00,17.5,17.6,17.48,17.56,34484.0,17.5,17.6,17.48,17.56,34484.0
2020-03-31 10:35:00,17.53,17.66,17.52,17.62,16620.0,17.53,17.66,17.52,17.62,16620.0
2020-03-31 10:40:00,17.62,17.64,17.56,17.59,31220.0,17.62,17.64,17.56,17.59,31220.0
2020-03-31 10:45:00,17.56,17.59,17.52,17.57,31404.0,17.56,17.59,17.52,17.57,31404.0
2020-03-31 10:50:00,17.54,17.59,17.47,17.52,31420.0,17.54,17.59,17.47,17.52,31420.0
2020-03-31 10:55:00,17.5,17.56,17.48,17.49,38316.0,17.5,17.56,17.48,17.49,38316.0
2020-03-31 11:00:00,17.49,17.52,17.45,17.46,35940.0,17.49,17.52,17.45,17.46,35940.0
2020-03-31 11:05:00,17.47,17.5,17.45,17.5,24792.0,17.47,17.5,17.45,17.5,24792.0
2020-03-31 11:10:00,17.5,17.53,17.46,17.46,35852.0,17.5,17.53,17.46,17.46,35852.0
2020-03-31 11:15:00,17.45,17.51,17.45,17.47,43632.0,17.45,17.51,17.45,17.47,43632.0
2020-03-31 11:20:00,17.47,17.51,17.45,17.47,31108.0,17.47,17.51,17.45,17.47,31108.0
2020-03-31 11:25:00,17.47,17.57,17.45,17.56,32636.0,17.47,17.57,17.45,17.56,32636.0
2020-03-31 11:30:00,17.6,17.68,17.58,17.68,57132.0,17.6,17.68,17.58,17.68,57132.0
2020-03-31 11:35:00,17.68,17.68,17.55,17.55,30100.0,17.68,17.68,17.55,17.55,30100.0
2020-03-31 11:40:00,17.56,17.62,17.55,17.61,33912.0,17.56,17.62,17.55,17.61,33912.0
2020-03-31 11:45:00,17.6,17.61,17.56,17.57,15004.0,17.6,17.61,17.56,17.57,15004.0
2020-03-31 11:50:00,17.59,17.62,17.57,17.58,25760.0,17.59,17.62,17.57,17.58,25760.0
2020-03-31 11:55:00,17.58,17.61,17.56,17.59,22128.0,17.58,17.61,17.56,17.59,22128.0
2020-03-31 12:00:00,17.59,17.59,17.51,17.53,23428.0,17.59,17.59,17.51,17.53,23428.0
2020-03-31 12:05:00,17.52,17.55,17.5,17.53,29140.0,17.52,17.55,17.5,17.53,29140.0
2020-03-31 12:10:00,17.52,17.58,17.51,17.56,45400.0,17.52,17.58,17.51,17.56,45400.0
2020-03-31 12:15:00,17.56,17.56,17.49,17.5,26052.0,17.56,17.56,17.49,17.5,26052.0
2020-03-31 12:20:00,17.5,17.52,17.42,17.46,40000.0,17.5,17.52,17.42,17.46,40000.0
2020-03-31 12:25:00,17.45,17.47,17.36,17.41,47736.0,17.45,17.47,17.36,17.41,47736.0
2020-03-31 12:30:00,17.41,17.43,17.35,17.41,45656.0,17.41,17.43,17.35,17.41,45656.0
2020-03-31 12:35:00,17.37,17.38,17.25,17.29,46360.0,17.37,17.38,17.25,17.29,46360.0
2020-03-31 12:40:00,17.29,17.34,17.29,17.32,32452.0,17.29,17.34,17.29,17.32,32452.0
2020-03-31 12:45:00,17.3,17.38,17.29,17.36,27524.0,17.3,17.38,17.29,17.36,27524.0
2020-03-31 12:50:00,17.35,17.41,17.35,17.4,24700.0,17.35,17.41,17.35,17.4,24700.0
2020-03-31 12:55:00,17.38,17.38,17.27,17.28,32520.0,17.38,17.38,17.27,17.28,32520.0
2020-03-31 13:00:00,17.28,17.37,17.27,17.36,44104.0,17.28,17.37,17.27,17.36,44104.0
2020-03-31 13:05:00,17.35,17.38,17.3,17.38,47616.0,17.35,17.38,17.3,17.38,47616.0
2020-03-31 13:10:00,17.38,17.41,17.35,17.37,30792.0,17.38,17.41,17.35,17.37,30792.0
2020-03-31 13:15:00,17.36,17.36,17.31,17.34,27848.0,17.36,17.36,17.31,17.34,27848.0
2020-03-31 13:20:00,17.32,17.35,17.27,17.31,48876.0,17.32,17.35,17.27,17.31,48876.0
2020-03-31 13:25:00,17.32,17.34,17.25,17.25,25536.0,17.32,17.34,17.25,17.25,25536.0
2020-03-31 13:30:00,17.26,17.36,17.25,17.34,58520.0,17.26,17.36,17.25,17.34,58520.0
2020-03-31 13:35:00,17.37,17.39,17.34,17.35,32344.0,17.37,17.39,17.34,17.35,32344.0
2020-03-31 13:40:00,17.35,17.43,17.34,17.36,29544.0,17.35,17.43,17.34,17.36,29544.0
2020-03-31 13:45:00,17.39,17.42,17.39,17.42,18000.0,17.39,17.42,17.39,17.42,18000.0
2020-03-31 13:50:00,17.4,17.45,17.37,17.41,31508.0,17.4,17.45,17.37,17.41,31508.0
2020-03-31 13:55:00,17.42,17.51,17.42,17.5,50364.0,17.42,17.51,17.42,17.5,50364.0
2020-03-31 14:00:00,17.5,17.5,17.39,17.42,69120.0,17.5,17.5,17.39,17.42,69120.0
2020-03-31 14:05:00,17.44,17.47,17.41,17.45,24616.0,17.44,17.47,17.41,17.45,24616.0
2020-03-31 14:10:00,17.46,17.46,17.41,17.41,47328.0,17.46,17.46,17.41,17.41,47328.0
2020-03-31 14:15:00,17.41,17.43,17.33,17.39,45212.0,17.41,17.43,17.33,17.39,45212.0
2020-03-31 14:20:00,17.4,17.4,17.34,17.35,26800.0,17.4,17.4,17.34,17.35,26800.0
2020-03-31 14:25:00,17.38,17.45,17.37,17.43,31840.0,17.38,17.45,17.37,17.43,31840.0
2020-03-31 14:30:00,17.43,17.48,17.41,17.45,36140.0,17.43,17.48,17.41,17.45,36140.0
2020-03-31 14:35:00,17.45,17.51,17.45,17.5,30504.0,17.45,17.51,17.45,17.5,30504.0
2020-03-31 14:40:00,17.5,17.5,17.47,17.48,24908.0,17.5,17.5,17.47,17.48,24908.0
2020-03-31 14:45:00,17.48,17.48,17.41,17.43,62492.0,17.48,17.48,17.41,17.43,62492.0
2020-03-31 14:50:00,17.43,17.46,17.39,17.42,45824.0,17.43,17.46,17.39,17.42,45824.0
2020-03-31 14:55:00,17.41,17.43,17.39,17.42,34424.0,17.41,17.43,17.39,17.42,34424.0
2020-03-31 15:00:00,17.41,17.43,17.31,17.32,73260.0,17.41,17.43,17.31,17.32,73260.0
2020-03-31 15:05:00,17.32,17.34,17.27,17.33,71988.0,17.32,17.34,17.27,17.33,71988.0
2020-03-31 15:10:00,17.34,17.34,17.26,17.28,110488.0,17.34,17.34,17.26,17.28,110488.0
2020-03-31 15:15:00,17.29,17.3,17.25,17.25,140416.0,17.29,17.3,17.25,17.25,140416.0
2020-03-31 15:20:00,17.26,17.27,17.13,17.14,123012.0,17.26,17.27,17.13,17.14,123012.0
2020-03-31 15:25:00,17.14,17.23,17.14,17.21,67228.0,17.14,17.23,17.14,17.21,67228.0
2020-03-31 15:30:00,17.21,17.27,17.2,17.27,117404.0,17.21,17.27,17.2,17.27,117404.0
2020-03-31 15:35:00,17.28,17.28,17.17,17.2,145232.0,17.28,17.28,17.17,17.2,145232.0
2020-03-31 15:40:00,17.21,17.25,17.16,17.22,73296.0,17.21,17.25,17.16,17.22,73296.0
2020-03-31 15:45:00,17.23,17.23,17.14,17.16,147012.0,17.23,17.23,17.14,17.16,147012.0
2020-03-31 15:50:00,17.16,17.23,17.0,17.02,423832.0,17.16,17.23,17.0,17.02,423832.0
2020-03-31 15:55:00,17.06,17.15,17.01,17.14,401284.0,17.06,17.15,17.01,17.14,401284.0
2020-04-01 09:30:00,16.24,16.3,15.8,15.99,214536.0,16.24,16.3,15.8,15.99,214536.0
2020-04-01 09:35:00,15.89,16.25,15.89,16.21,190736.0,15.89,16.25,15.89,16.21,190736.0
2020-04-01 09:40:00,16.17,16.31,16.17,16.28,113456.0,16.17,16.31,16.17,16.28,113456.0
2020-04-01 09:45:00,16.25,16.26,16.11,16.17,49540.0,16.25,16.26,16.11,16.17,49540.0
2020-04-01 09:50:00,16.18,16.22,16.13,16.22,50960.0,16.18,16.22,16.13,16.22,50960.0
2020-04-01 09:55:00,16.2,16.23,16.13,16.22,68632.0,16.2,16.23,16.13,16.22,68632.0
2020-04-01 10:00:00,16.21,16.25,16.1,16.14,57936.0,16.21,16.25,16.1,16.14,57936.0
2020-04-01 10:05:00,16.16,16.25,16.1,16.2,69708.0,16.16,16.25,16.1,16.2,69708.0
2020-04-01 10:10:00,16.19,16.25,16.17,16.25,79548.0,16.19,16.25,16.17,16.25,79548.0
2020-04-01 10:15:00,16.25,16.33,16.24,16.28,109276.0,16.25,16.33,16.24,16.28,109276.0
2020-04-01 10:20:00,16.27,16.33,16.25,16.3,88968.0,16.27,16.33,16.25,16.3,88968.0
2020-04-01 10:25:00,16.3,16.32,16.28,16.3,85440.0,16.3,16.32,16.28,16.3,85440.0
2020-04-01 10:30:00,16.3,16.35,16.28,16.33,124728.0,16.3,16.35,16.28,16.33,124728.0
2020-04-01 10:35:00,16.32,16.35,16.28,16.31,95248.0,16.32,16.35,16.28,16.31,95248.0
2020-04-01 10:40:00,16.31,16.35,16.28,16.33,70840.0,16.31,16.35,16.28,16.33,70840.0
2020-04-01 10:45:00,16.34,16.43,16.34,16.4,63904.0,16.34,16.43,16.34,16.4,63904.0
2020-04-01 10:50:00,16.41,16.42,16.36,16.36,67016.0,16.41,16.42,16.36,16.36,67016.0
2020-04-01 10:55:00,16.36,16.44,16.34,16.44,61620.0,16.36,16.44,16.34,16.44,61620.0
2020-04-01 11:00:00,16.43,16.5,16.4,16.47,61400.0,16.43,16.5,16.4,16.47,61400.0
2020-04-01 11:05:00,16.48,16.54,16.46,16.53,48324.0,16.48,16.54,16.46,16.53,48324.0
2020-04-01 11:10:00,16.54,16.64,16.53,16.58,111732.0,16.54,16.64,16.53,16.58,111732.0
2020-04-01 11:15:00,16.59,16.6,16.54,16.57,186896.0,16.59,16.6,16.54,16.57,186896.0
2020-04-01 11:20:00,16.57,16.6,16.49,16.5,118144.0,16.57,16.6,16.49,16.5,118144.0
2020-04-01 11:25:00,16.5,16.51,16.39,16.4,110732.0,16.5,16.51,16.39,16.4,110732.0
2020-04-01 11:30:00,16.42,16.47,16.39,16.46,63852.0,16.42,16.47,16.39,16.46,63852.0
2020-04-01 11:35:00,16.46,16.47,16.41,16.42,68232.0,16.46,16.47,16.41,16.42,68232.0
2020-04-01 11:40:00,16.41,16.45,16.4,16.44,99336.0,16.41,16.45,16.4,16.44,99336.0
2020-04-01 11:45:00,16.44,16.44,16.39,16.39,78676.0,16.44,16.44,16.39,16.39,78676.0
2020-04-01 11:50:00,16.4,16.41,16.34,16.34,47200.0,16.4,16.41,16.34,16.34,47200.0
2020-04-01 11:55:00,16.35,16.36,16.26,16.28,46140.0,16.35,16.36,16.26,16.28,46140.0
2020-04-01 12:00:00,16.28,16.28,16.24,16.25,56140.0,16.28,16.28,16.24,16.25,56140.0
2020-04-01 12:05:00,16.25,16.31,16.25,16.29,57992.0,16.25,16.31,16.25,16.29,57992.0
2020-04-01 12:10:00,16.28,16.35,16.28,16.33,51008.0,16.28,16.35,16.28,16.33,51008.0
2020-04-01 12:15:00,16.33,16.34,16.29,16.3,101196.0,16.33,16.34,16.29,16.3,101196.0
2020-04-01 12:20:00,16.3,16.33,16.26,16.3,74944.0,16.3,16.33,16.26,16.3,74944.0
2020-04-01 12:25:00,16.29,16.31,16.26,16.27,64536.0,16.29,16.31,16.26,16.27,64536.0
2020-04-01 12:30:00,16.28,16.36,16.28,16.35,74552.0,16.28,16.36,16.28,16.35,74552.0
2020-04-01 12:35:00,16.34,16.34,16.25,16.25,52884.0,16.34,16.34,16.25,16.25,52884.0
2020-04-01 12:40:00,16.25,16.31,16.25,16.27,107352.0,16.25,16.31,16.25,16.27,107352.0
2020-04-01 12:45:00,16.27,16.28,16.17,16.21,97132.0,16.27,16.28,16.17,16.21,97132.0
2020-04-01 12:50:00,16.21,16.27,16.18,16.19,117324.0,16.21,16.27,16.18,16.19,117324.0
2020-04-01 12:55:00,16.19,16.27,16.17,16.17,84228.0,16.19,16.27,16.17,16.17,84228.0
2020-04-01 13:00:00,16.17,16.25,16.15,16.24,73180.0,16.17,16.25,16.15,16.24,73180.0
2020-04-01 13:05:00,16.25,16.25,16.18,16.2,59048.0,16.25,16.25,16.18,16.2,59048.0
2020-04-01 13:10:00,16.19,16.27,16.18,16.23,65808.0,16.19,16.27,16.18,16.23,65808.0
2020-04-01 13:15:00,16.22,16.25,16.18,16.23,72872.0,16.22,16.25,16.18,16.23,72872.0
2020-04-01 13:20:00,16.23,16.36,16.22,16.36,67168.0,16.23,16.36,16.22,16.36,67168.0
2020-04-01 13:25:00,16.35,16.35,16.3,16.32,116560.0,16.35,16.35,16.3,16.32,116560.0
2020-04-01 13:30:00,16.31,16.31,16.23,16.24,36792.0,16.31,16.31,16.23,16.24,36792.0
2020-04-01 13:35:00,16.24,16.26,16.17,16.25,61420.0,16.24,16.26,16.17,16.25,61420.0
2020-04-01 13:40:00,16.24,16.38,16.24,16.37,87744.0,16.24,16.38,16.24,16.37,87744.0
2020-04-01 13:45:00,16.36,16.38,16.29,16.33,90164.0,16.36,16.38,16.29,16.33,90164.0
2020-04-01 13:50:00,16.34,16.42,16.32,16.4,98344.0,16.34,16.42,16.32,16.4,98344.0
2020-04-01 13:55:00,16.4,16.42,16.37,16.37,45516.0,16.4,16.42,16.37,16.37,45516.0
2020-04-01 14:00:00,16.38,16.43,16.36,16.43,72868.0,16.38,16.43,16.36,16.43,72868.0
2020-04-01 14:05:00,16.43,16.45,16.4,16.4,40252.0,16.43,16.45,16.4,16.4,40252.0
2020-04-01 14:10:00,16.39,16.4,16.34,16.36,47732.0,16.39,16.4,16.34,16.36,47732.0
2020-04-01 14:15:00,16.35,16.35,16.29,16.31,57840.0,16.35,16.35,16.29,16.31,57840.0
2020-04-01 14:20:00,16.31,16.33,16.28,16.29,47180.0,16.31,16.33,16.28,16.29,47180.0
2020-04-01 14:25:00,16.28,16.35,16.28,16.34,53384.0,16.28,16.35,16.28,16.34,53384.0
2020-04-01 14:30:00,16.34,16.34,16.25,16.27,56544.0,16.34,16.34,16.25,16.27,56544.0
2020-04-01 14:35:00,16.27,16.33,16.24,16.33,55768.0,16.27,16.33,16.24,16.33,55768.0
2020-04-01 14:40:00,16.33,16.38,16.32,16.33,78056.0,16.33,16.38,16.32,16.33,78056.0
2020-04-01 14:45:00,16.34,16.42,16.34,16.38,74340.0,16.34,16.42,16.34,16.38,74340.0
2020-04-01 14:50:00,16.37,16.37,16.33,16.34,48584.0,16.37,16.37,16.33,16.34,48584.0
2020-04-01 14:55:00,16.35,16.35,16.25,16.28,60336.0,16.35,16.35,16.25,16.28,60336.0
2020-04-01 15:00:00,16.29,16.34,16.28,16.28,56164.0,16.29,16.34,16.28,16.28,56164.0
2020-04-01 15:05:00,16.28,16.28,16.24,16.24,84984.0,16.28,16.28,16.24,16.24,84984.0
2020-04-01 15:10:00,16.25,16.25,16.19,16.2,71488.0,16.25,16.25,16.19,16.2,71488.0
2020-04-01 15:15:00,16.2,16.24,16.2,16.23,95864.0,16.2,16.24,16.2,16.23,95864.0
2020-04-01 15:20:00,16.23,16.23,16.18,16.19,47952.0,16.23,16.23,16.18,16.19,47952.0
2020-04-01 15:25:00,16.2,16.2,16.16,16.16,53044.0,16.2,16.2,16.16,16.16,53044.0
2020-04-01 15:30:00,16.15,16.18,16.04,16.06,163044.0,16.15,16.18,16.04,16.06,163044.0
2020-04-01 15:35:00,16.06,16.11,15.97,15.98,120112.0,16.06,16.11,15.97,15.98,120112.0
2020-04-01 15:40:00,15.98,16.05,15.96,16.02,106660.0,15.98,16.05,15.96,16.02,106660.0
2020-04-01 15:45:00,16.03,16.15,16.0,16.11,196780.0,16.03,16.15,16.0,16.11,196780.0
2020-04-01 15:50:00,16.09,16.24,16.08,16.18,257800.0,16.09,16.24,16.08,16.18,257800.0
2020-04-01 15:55:00,16.19,16.25,16.17,16.19,366888.0,16.19,16.25,16.17,16.19,366888.0
2020-04-02 09:30:00,15.9,16.17,15.9,16.17,107240.0,15.9,16.17,15.9,16.17,107240.0
2020-04-02 09:35:00,16.14,16.21,16.02,16.16,27428.0,16.14,16.21,16.02,16.16,27428.0
2020-04-02 09:40:00,16.17,16.2,15.85,15.85,117072.0,16.17,16.2,15.85,15.85,117072.0
2020-04-02 09:45:00,15.88,15.9,15.79,15.87,80076.0,15.88,15.9,15.79,15.87,80076.0
2020-04-02 09:50:00,15.87,16.05,15.87,15.97,24668.0,15.87,16.05,15.87,15.97,24668.0
2020-04-02 09:55:00,15.98,16.09,15.97,16.02,36044.0,15.98,16.09,15.97,16.02,36044.0
2020-04-02 10:00:00,16.04,16.07,15.94,16.04,19996.0,16.04,16.07,15.94,16.04,19996.0
2020-04-02 10:05:00,16.06,16.18,16.0,16.18,47460.0,16.06,16.18,16.0,16.18,47460.0
2020-04-02 10:10:00,16.17,16.29,16.16,16.16,53144.0,16.17,16.29,16.16,16.16,53144.0
2020-04-02 10:15:00,16.17,16.25,16.1,16.25,25200.0,16.17,16.25,16.1,16.25,25200.0
2020-04-02 10:20:00,16.25,16.29,16.19,16.26,21832.0,16.25,16.29,16.19,16.26,21832.0
2020-04-02 10:25:00,16.26,16.29,16.19,16.28,25464.0,16.26,16.29,16.19,16.28,25464.0
2020-04-02 10:30:00,16.29,16.33,16.25,16.31,24812.0,16.29,16.33,16.25,16.31,24812.0
2020-04-02 10:35:00,16.32,16.56,16.32,16.51,49280.0,16.32,16.56,16.32,16.51,49280.0
2020-04-02 10:40:00,16.5,16.5,16.34,16.35,33552.0,16.5,16.5,16.34,16.35,33552.0
2020-04-02 10:45:00,16.38,16.42,16.29,16.29,29588.0,16.38,16.42,16.29,16.29,29588.0
2020-04-02 10:50:00,16.3,16.39,16.27,16.27,33200.0,16.3,16.39,16.27,16.27,33200.0
2020-04-02 10:55:00,16.3,16.41,16.3,16.4,34480.0,16.3,16.41,16.3,16.4,34480.0
2020-04-02 11:00:00,16.39,16.42,16.34,16.39,37332.0,16.39,16.42,16.34,16.39,37332.0
2020-04-02 11:05:00,16.38,16.38,16.31,16.34,21340.0,16.38,16.38,16.31,16.34,21340.0
2020-04-02 11:10:00,16.31,16.33,16.27,16.3,15240.0,16.31,16.33,16.27,16.3,15240.0
2020-04-02 11:15:00,16.29,16.42,16.29,16.35,37136.0,16.29,16.42,16.29,16.35,37136.0
2020-04-02 11:20:00,16.36,16.38,16.29,16.33,37108.0,16.36,16.38,16.29,16.33,37108.0
2020-04-02 11:25:00,16.33,16.33,16.24,16.28,67416.0,16.33,16.33,16.24,16.28,67416.0
2020-04-02 11:30:00,16.28,16.33,16.28,16.3,18220.0,16.28,16.33,16.28,16.3,18220.0
2020-04-02 11:35:00,16.29,16.33,16.22,16.25,26984.0,16.29,16.33,16.22,16.25,26984.0
2020-04-02 11:40:00,16.27,16.33,16.25,16.25,49284.0,16.27,16.33,16.25,16.25,49284.0
2020-04-02 11:45:00,16.28,16.32,16.25,16.32,20800.0,16.28,16.32,16.25,16.32,20800.0
2020-04-02 11:50:00,16.3,16.3,16.22,16.24,28060.0,16.3,16.3,16.22,16.24,28060.0
2020-04-02 11:55:00,16.24,16.29,16.2,16.23,36992.0,16.24,16.29,16.2,16.23,36992.0
2020-04-02 12:00:00,16.25,16.26,16.19,16.21,35804.0,16.25,16.26,16.19,16.21,35804.0
2020-04-02 12:05:00,16.21,16.31,16.21,16.26,36896.0,16.21,16.31,16.21,16.26,36896.0
2020-04-02 12:10:00,16.24,16.32,16.22,16.3,45228.0,16.24,16.32,16.22,16.3,45228.0
2020-04-02 12:15:00,16.29,16.3,16.22,16.24,90076.0,16.29,16.3,16.22,16.24,90076.0
2020-04-02 12:20:00,16.21,16.21,16.09,16.09,102940.0,16.21,16.21,16.09,16.09,102940.0
2020-04-02 12:25:00,16.09,16.16,16.09,16.09,55280.0,16.09,16.16,16.09,16.09,55280.0
2020-04-02 12:30:00,16.08,16.12,16.04,16.1,72328.0,16.08,16.12,16.04,16.1,72328.0
2020-04-02 12:35:00,16.1,16.13,16.04,16.08,76056.0,16.1,16.13,16.04,16.08,76056.0
2020-04-02 12:40:00,16.07,16.14,16.04,16.11,45716.0,16.07,16.14,16.04,16.11,45716.0
2020-04-02 12:45:00,16.11,16.18,16.1,16.17,53104.0,16.11,16.18,16.1,16.17,53104.0
2020-04-02 12:50:00,16.18,16.18,16.07,16.07,100844.0,16.18,16.18,16.07,16.07,100844.0
2020-04-02 12:55:00,16.05,16.12,16.01,16.12,96372.0,16.05,16.12,16.01,16.12,96372.0
2020-04-02 13:00:00,16.13,16.23,16.1,16.21,58724.0,16.13,16.23,16.1,16.21,58724.0
2020-04-02 13:05:00,16.21,16.21,16.05,16.07,79708.0,16.21,16.21,16.05,16.07,79708.0
2020-04-02 13:10:00,16.08,16.1,16.02,16.03,42024.0,16.08,16.1,16.02,16.03,42024.0
2020-04-02 13:15:00,16.03,16.07,15.99,15.99,66384.0,16.03,16.07,15.99,15.99,66384.0
2020-04-02 13:20:00,15.99,16.03,15.95,15.99,64936.0,15.99,16.03,15.95,15.99,64936.0
2020-04-02 13:25:00,16.0,16.03,15.95,15.97,55192.0,16.0,16.03,15.95,15.97,55192.0
2020-04-02 13:30:00,15.96,15.97,15.9,15.95,79296.0,15.96,15.97,15.9,15.95,79296.0
2020-04-02 13:35:00,15.95,16.01,15.92,15.93,60632.0,15.95,16.01,15.92,15.93,60632.0
2020-04-02 13:40:00,15.94,15.97,15.92,15.96,44084.0,15.94,15.97,15.92,15.96,44084.0
2020-04-02 13:45:00,15.96,15.96,15.91,15.93,45676.0,15.96,15.96,15.91,15.93,45676.0
2020-04-02 13:50:00,15.92,15.97,15.9,15.94,50732.0,15.92,15.97,15.9,15.94,50732.0
2020-04-02 13:55:00,15.93,15.93,15.82,15.83,152056.0,15.93,15.93,15.82,15.83,152056.0
2020-04-02 14:00:00,15.82,15.86,15.81,15.83,43888.0,15.82,15.86,15.81,15.83,43888.0
2020-04-02 14:05:00,15.81,15.84,15.8,15.81,33600.0,15.81,15.84,15.8,15.81,33600.0
2020-04-02 14:10:00,15.8,15.82,15.75,15.81,120356.0,15.8,15.82,15.75,15.81,120356.0
2020-04-02 14:15:00,15.81,15.85,15.76,15.77,40628.0,15.81,15.85,15.76,15.77,40628.0
2020-04-02 14:20:00,15.79,15.84,15.75,15.79,44800.0,15.79,15.84,15.75,15.79,44800.0
2020-04-02 14:25:00,15.8,15.91,15.8,15.88,69820.0,15.8,15.91,15.8,15.88,69820.0
2020-04-02 14:30:00,15.88,15.89,15.81,15.83,156772.0,15.88,15.89,15.81,15.83,156772.0
2020-04-02 14:35:00,15.84,15.88,15.81,15.87,73392.0,15.84,15.88,15.81,15.87,73392.0
2020-04-02 14:40:00,15.87,15.87,15.8,15.8,53412.0,15.87,15.87,15.8,15.8,53412.0
2020-04-02 14:45:00,15.8,15.91,15.78,15.85,40836.0,15.8,15.91,15.78,15.85,40836.0
2020-04-02 14:50:00,15.86,16.0,15.84,15.97,45752.0,15.86,16.0,15.84,15.97,45752.0
2020-04-02 14:55:00,15.96,16.0,15.92,15.96,95100.0,15.96,16.0,15.92,15.96,95100.0
2020-04-02 15:00:00,15.97,16.01,15.93,15.95,38708.0,15.97,16.01,15.93,15.95,38708.0
2020-04-02 15:05:00,15.96,16.01,15.91,16.01,110232.0,15.96,16.01,15.91,16.01,110232.0
2020-04-02 15:10:00,16.01,16.01,15.93,15.97,87248.0,16.01,16.01,15.93,15.97,87248.0
2020-04-02 15:15:00,15.97,16.09,15.97,16.06,58908.0,15.97,16.09,15.97,16.06,58908.0
2020-04-02 15:20:00,16.06,16.07,16.01,16.02,74028.0,16.06,16.07,16.01,16.02,74028.0
2020-04-02 15:25:00,16.01,16.04,15.9,15.97,193132.0,16.01,16.04,15.9,15.97,193132.0
2020-04-02 15:30:00,15.98,16.04,15.92,15.99,108836.0,15.98,16.04,15.92,15.99,108836.0
2020-04-02 15:35:00,15.99,16.01,15.92,15.96,74784.0,15.99,16.01,15.92,15.96,74784.0
2020-04-02 15:40:00,15.97,16.06,15.97,16.04,74304.0,15.97,16.06,15.97,16.04,74304.0
2020-04-02 15:45:00,16.04,16.08,15.96,15.98,169720.0,16.04,16.08,15.96,15.98,169720.0
2020-04-02 15:50:00,15.99,16.15,15.99,16.11,299988.0,15.99,16.15,15.99,16.11,299988.0
2020-04-02 15:55:00,16.11,16.14,16.07,16.1,564228.0,16.11,16.14,16.07,16.1,564228.0
2020-04-03 09:30:00,16.03,16.03,15.7,15.84,141848.0,16.03,16.03,15.7,15.84,141848.0
2020-04-03 09:35:00,15.8,15.88,15.72,15.88,68064.0,15.8,15.88,15.72,15.88,68064.0
2020-04-03 09:40:00,15.88,15.9,15.77,15.82,121848.0,15.88,15.9,15.77,15.82,121848.0
2020-04-03 09:45:00,15.81,15.89,15.79,15.85,68152.0,15.81,15.89,15.79,15.85,68152.0
2020-04-03 09:50:00,15.86,15.88,15.69,15.78,105984.0,15.86,15.88,15.69,15.78,105984.0
2020-04-03 09:55:00,15.8,15.89,15.78,15.79,87624.0,15.8,15.89,15.78,15.79,87624.0
2020-04-03 10:00:00,15.78,15.8,15.72,15.75,29740.0,15.78,15.8,15.72,15.75,29740.0
2020-04-03 10:05:00,15.76,15.87,15.74,15.8,56592.0,15.76,15.87,15.74,15.8,56592.0
2020-04-03 10:10:00,15.78,15.79,15.74,15.74,40764.0,15.78,15.79,15.74,15.74,40764.0
2020-04-03 10:15:00,15.75,15.76,15.7,15.74,85644.0,15.75,15.76,15.7,15.74,85644.0
2020-04-03 10:20:00,15.74,15.75,15.67,15.69,73268.0,15.74,15.75,15.67,15.69,73268.0
2020-04-03 10:25:00,15.67,15.68,15.63,15.63,60852.0,15.67,15.68,15.63,15.63,60852.0
2020-04-03 10:30:00,15.63,15.63,15.56,15.6,58740.0,15.63,15.63,15.56,15.6,58740.0
2020-04-03 10:35:00,15.59,15.62,15.49,15.5,185716.0,15.59,15.62,15.49,15.5,185716.0
2020-04-03 10:40:00,15.5,15.61,15.48,15.6,78872.0,15.5,15.61,15.48,15.6,78872.0
2020-04-03 10:45:00,15.6,15.6,15.54,15.56,43824.0,15.6,15.6,15.54,15.56,43824.0
2020-04-03 10:50:00,15.55,15.58,15.5,15.54,50184.0,15.55,15.58,15.5,15.54,50184.0
2020-04-03 10:55:00,15.53,15.59,15.5,15.56,65820.0,15.53,15.59,15.5,15.56,65820.0
2020-04-03 11:00:00,15.55,15.63,15.55,15.62,149564.0,15.55,15.63,15.55,15.62,149564.0
2020-04-03 11:05:00,15.61,15.71,15.61,15.71,51612.0,15.61,15.71,15.61,15.71,51612.0
2020-04-03 11:10:00,15.7,15.74,15.68,15.69,50424.0,15.7,15.74,15.68,15.69,50424.0
2020-04-03 11:15:00,15.68,15.74,15.68,15.7,41848.0,15.68,15.74,15.68,15.7,41848.0
2020-04-03 11:20:00,15.71,15.72,15.69,15.7,30568.0,15.71,15.72,15.69,15.7,30568.0
2020-04-03 11:25:00,15.72,15.82,15.7,15.75,190556.0,15.72,15.82,15.7,15.75,190556.0
2020-04-03 11:30:00,15.74,15.83,15.73,15.82,69300.0,15.74,15.83,15.73,15.82,69300.0
2020-04-03 11:35:00,15.81,15.87,15.8,15.87,43348.0,15.81,15.87,15.8,15.87,43348.0
2020-04-03 11:40:00,15.87,15.9,15.86,15.88,52660.0,15.87,15.9,15.86,15.88,52660.0
2020-04-03 11:45:00,15.9,15.9,15.74,15.75,27836.0,15.9,15.9,15.74,15.75,27836.0
2020-04-03 11:50:00,15.74,15.74,15.68,15.69,44168.0,15.74,15.74,15.68,15.69,44168.0
2020-04-03 11:55:00,15.69,15.72,15.65,15.66,42800.0,15.69,15.72,15.65,15.66,42800.0
2020-04-03 12:00:00,15.68,15.72,15.65,15.7,18364.0,15.68,15.72,15.65,15.7,18364.0
2020-04-03 12:05:00,15.69,15.69,15.63,15.67,17504.0,15.69,15.69,15.63,15.67,17504.0
2020-04-03 12:10:00,15.66,15.68,15.64,15.66,20504.0,15.66,15.68,15.64,15.66,20504.0
2020-04-03 12:15:00,15.66,15.67,15.65,15.66,15328.0,15.66,15.67,15.65,15.66,15328.0
2020-04-03 12:20:00,15.66,15.71,15.65,15.69,31720.0,15.66,15.71,15.65,15.69,31720.0
2020-04-03 12:25:00,15.68,15.68,15.6,15.64,32640.0,15.68,15.68,15.6,15.64,32640.0
2020-04-03 12:30:00,15.63,15.65,15.58,15.59,105780.0,15.63,15.65,15.58,15.59,105780.0
2020-04-03 12:35:00,15.6,15.65,15.59,15.65,27828.0,15.6,15.65,15.59,15.65,27828.0
2020-04-03 12:40:00,15.64,15.65,15.62,15.64,32924.0,15.64,15.65,15.62,15.64,32924.0
2020-04-03 12:45:00,15.64,15.64,15.55,15.56,30908.0,15.64,15.64,15.55,15.56,30908.0
2020-04-03 12:50:00,15.56,15.58,15.54,15.57,22000.0,15.56,15.58,15.54,15.57,22000.0
2020-04-03 12:55:00,15.58,15.6,15.56,15.59,25276.0,15.58,15.6,15.56,15.59,25276.0
2020-04-03 13:00:00,15.59,15.62,15.59,15.61,18884.0,15.59,15.62,15.59,15.61,18884.0
2020-04-03 13:05:00,15.61,15.62,15.58,15.61,30704.0,15.61,15.62,15.58,15.61,30704.0
2020-04-03 13:10:00,15.62,15.62,15.54,15.54,34600.0,15.62,15.62,15.54,15.54,34600.0
2020-04-03 13:15:00,15.55,15.59,15.55,15.59,23048.0,15.55,15.59,15.55,15.59,23048.0
2020-04-03 13:20:00,15.59,15.6,15.55,15.55,31116.0,15.59,15.6,15.55,15.55,31116.0
2020-04-03 13:25:00,15.55,15.55,15.49,15.53,60912.0,15.55,15.55,15.49,15.53,60912.0
2020-04-03 13:30:00,15.53,15.53,15.51,15.51,22852.0,15.53,15.53,15.51,15.51,22852.0
2020-04-03 13:35:00,15.53,15.54,15.51,15.52,35660.0,15.53,15.54,15.51,15.52,35660.0
2020-04-03 13:40:00,15.53,15.53,15.48,15.5,90404.0,15.53,15.53,15.48,15.5,90404.0
2020-04-03 13:45:00,15.5,15.55,15.5,15.52,46048.0,15.5,15.55,15.5,15.52,46048.0
2020-04-03 13:50:00,15.54,15.55,15.51,15.53,26228.0,15.54,15.55,15.51,15.53,26228.0
2020-04-03 13:55:00,15.52,15.52,15.49,15.5,18676.0,15.52,15.52,15.49,15.5,18676.0
2020-04-03 14:00:00,15.52,15.52,15.47,15.47,17012.0,15.52,15.52,15.47,15.47,17012.0
2020-04-03 14:05:00,15.48,15.48,15.44,15.46,26640.0,15.48,15.48,15.44,15.46,26640.0
2020-04-03 14:10:00,15.46,15.46,15.44,15.46,19924.0,15.46,15.46,15.44,15.46,19924.0
2020-04-03 14:15:00,15.46,15.47,15.42,15.43,36808.0,15.46,15.47,15.42,15.43,36808.0
2020-04-03 14:20:00,15.43,15.48,15.42,15.43,32000.0,15.43,15.48,15.42,15.43,32000.0
2020-04-03 14:25:00,15.43,15.53,15.43,15.53,47172.0,15.43,15.53,15.43,15.53,47172.0
2020-04-03 14:30:00,15.53,15.53,15.49,15.51,32084.0,15.53,15.53,15.49,15.51,32084.0
2020-04-03 14:35:00,15.52,15.53,15.48,15.5,31488.0,15.52,15.53,15.48,15.5,31488.0
2020-04-03 14:40:00,15.5,15.53,15.46,15.46,66892.0,15.5,15.53,15.46,15.46,66892.0
2020-04-03 14:45:00,15.47,15.49,15.46,15.49,29532.0,15.47,15.49,15.46,15.49,29532.0
2020-04-03 14:50:00,15.47,15.55,15.47,15.51,44296.0,15.47,15.55,15.47,15.51,44296.0
2020-04-03 14:55:00,15.52,15.52,15.47,15.49,78240.0,15.52,15.52,15.47,15.49,78240.0
2020-04-03 15:00:00,15.49,15.54,15.45,15.46,56556.0,15.49,15.54,15.45,15.46,56556.0
2020-04-03 15:05:00,15.47,15.49,15.42,15.45,88804.0,15.47,15.49,15.42,15.45,88804.0
2020-04-03 15:10:00,15.45,15.5,15.42,15.48,51392.0,15.45,15.5,15.42,15.48,51392.0
2020-04-03 15:15:00,15.48,15.55,15.46,15.51,39296.0,15.48,15.55,15.46,15.51,39296.0
2020-04-03 15:20:00,15.51,15.51,15.45,15.46,59072.0,15.51,15.51,15.45,15.46,59072.0
2020-04-03 15:25:00,15.46,15.51,15.45,15.5,51668.0,15.46,15.51,15.45,15.5,51668.0
2020-04-03 15:30:00,15.49,15.52,15.46,15.46,80680.0,15.49,15.52,15.46,15.46,80680.0
2020-04-03 15:35:00,15.47,15.51,15.45,15.46,75680.0,15.47,15.51,15.45,15.46,75680.0
2020-04-03 15:40:00,15.46,15.48,15.4,15.4,112072.0,15.46,15.48,15.4,15.4,112072.0
2020-04-03 15:45:00,15.4,15.54,15.4,15.52,134940.0,15.4,15.54,15.4,15.52,134940.0
2020-04-03 15:50:00,15.53,15.53,15.42,15.46,567608.0,15.53,15.53,15.42,15.46,567608.0
2020-04-03 15:55:00,15.44,15.49,15.38,15.46,517436.0,15.44,15.49,15.38,15.46,517436.0
2020-04-06 09:30:00,16.2,16.27,15.94,16.02,155196.0,16.2,16.27,15.94,16.02,155196.0
2020-04-06 09:35:00,15.93,16.08,15.93,16.01,77672.0,15.93,16.08,15.93,16.01,77672.0
2020-04-06 09:40:00,16.03,16.06,15.99,16.0,102440.0,16.03,16.06,15.99,16.0,102440.0
2020-04-06 09:45:00,16.01,16.04,15.95,15.99,84412.0,16.01,16.04,15.95,15.99,84412.0
2020-04-06 09:50:00,15.97,16.09,15.96,16.06,149328.0,15.97,16.09,15.96,16.06,149328.0
2020-04-06 09:55:00,16.05,16.15,16.03,16.11,67572.0,16.05,16.15,16.03,16.11,67572.0
2020-04-06 10:00:00,16.13,16.17,16.09,16.12,103664.0,16.13,16.17,16.09,16.12,103664.0
2020-04-06 10:05:00,16.13,16.15,16.05,16.09,74916.0,16.13,16.15,16.05,16.09,74916.0
2020-04-06 10:10:00,16.1,16.14,16.05,16.07,89496.0,16.1,16.14,16.05,16.07,89496.0
2020-04-06 10:15:00,16.06,16.21,16.06,16.2,64924.0,16.06,16.21,16.06,16.2,64924.0
2020-04-06 10:20:00,16.19,16.19,16.08,16.12,91632.0,16.19,16.19,16.08,16.12,91632.0
2020-04-06 10:25:00,16.13,16.14,16.02,16.06,79336.0,16.13,16.14,16.02,16.06,79336.0
2020-04-06 10:30:00,16.07,16.1,16.04,16.08,55912.0,16.07,16.1,16.04,16.08,55912.0
2020-04-06 10:35:00,16.09,16.13,16.05,16.06,90084.0,16.09,16.13,16.05,16.06,90084.0
2020-04-06 10:40:00,16.06,16.07,15.98,15.98,60712.0,16.06,16.07,15.98,15.98,60712.0
2020-04-06 10:45:00,15.97,15.98,15.87,15.89,149992.0,15.97,15.98,15.87,15.89,149992.0
2020-04-06 10:50:00,15.9,15.96,15.88,15.94,165220.0,15.9,15.96,15.88,15.94,165220.0
2020-04-06 10:55:00,15.93,16.0,15.93,15.97,93200.0,15.93,16.0,15.93,15.97,93200.0
2020-04-06 11:00:00,15.97,15.99,15.93,15.98,52512.0,15.97,15.99,15.93,15.98,52512.0
2020-04-06 11:05:00,15.98,16.06,15.97,16.05,136708.0,15.98,16.06,15.97,16.05,136708.0
2020-04-06 11:10:00,16.05,16.14,16.05,16.09,69260.0,16.05,16.14,16.05,16.09,69260.0
2020-04-06 11:15:00,16.09,16.14,16.07,16.13,37328.0,16.09,16.14,16.07,16.13,37328.0
2020-04-06 11:20:00,16.12,16.15,16.1,16.12,47696.0,16.12,16.15,16.1,16.12,47696.0
2020-04-06 11:25:00,16.12,16.13,16.07,16.13,108936.0,16.12,16.13,16.07,16.13,108936.0
2020-04-06 11:30:00,16.14,16.17,16.11,16.15,35060.0,16.14,16.17,16.11,16.15,35060.0
2020-04-06 11:35:00,16.16,16.19,16.12,16.14,42112.0,16.16,16.19,16.12,16.14,42112.0
2020-04-06 11:40:00,16.13,16.21,16.12,16.17,51780.0,16.13,16.21,16.12,16.17,51780.0
2020-04-06 11:45:00,16.16,16.18,16.13,16.18,50596.0,16.16,16.18,16.13,16.18,50596.0
2020-04-06 11:50:00,16.17,16.17,16.11,16.15,37664.0,16.17,16.17,16.11,16.15,37664.0
2020-04-06 11:55:00,16.14,16.16,16.1,16.12,41768.0,16.14,16.16,16.1,16.12,41768.0
2020-04-06 12:00:00,16.12,16.14,16.11,16.11,38848.0,16.12,16.14,16.11,16.11,38848.0
2020-04-06 12:05:00,16.09,16.14,16.09,16.13,54680.0,16.09,16.14,16.09,16.13,54680.0
2020-04-06 12:10:00,16.13,16.2,16.12,16.18,57712.0,16.13,16.2,16.12,16.18,57712.0
2020-04-06 12:15:00,16.18,16.21,16.18,16.2,38800.0,16.18,16.21,16.18,16.2,38800.0
2020-04-06 12:20:00,16.21,16.28,16.2,16.28,40516.0,16.21,16.28,16.2,16.28,40516.0
2020-04-06 12:25:00,16.28,16.28,16.21,16.22,38912.0,16.28,16.28,16.21,16.22,38912.0
2020-04-06 12:30:00,16.22,16.25,16.22,16.25,134960.0,16.22,16.25,16.22,16.25,134960.0
2020-04-06 12:35:00,16.25,16.27,16.21,16.25,52016.0,16.25,16.27,16.21,16.25,52016.0
2020-04-06 12:40:00,16.25,16.25,16.2,16.22,46412.0,16.25,16.25,16.2,16.22,46412.0
2020-04-06 12:45:00,16.21,16.24,16.19,16.23,33216.0,16.21,16.24,16.19,16.23,33216.0
2020-04-06 12:50:00,16.22,16.25,16.21,16.24,44596.0,16.22,16.25,16.21,16.24,44596.0
2020-04-06 12:55:00,16.23,16.28,16.23,16.28,42864.0,16.23,16.28,16.23,16.28,42864.0
2020-04-06 13:00:00,16.28,16.29,16.26,16.26,96784.0,16.28,16.29,16.26,16.26,96784.0
2020-04-06 13:05:00,16.26,16.27,16.24,16.25,21476.0,16.26,16.27,16.24,16.25,21476.0
2020-04-06 13:10:00,16.25,16.27,16.24,16.25,30628.0,16.25,16.27,16.24,16.25,30628.0
2020-04-06 13:15:00,16.24,16.27,16.22,16.23,71200.0,16.24,16.27,16.22,16.23,71200.0
2020-04-06 13:20:00,16.23,16.25,16.23,16.24,26868.0,16.23,16.25,16.23,16.24,26868.0
2020-04-06 13:25:00,16.25,16.27,16.22,16.22,86872.0,16.25,16.27,16.22,16.22,86872.0
2020-04-06 13:30:00,16.21,16.24,16.2,16.22,76268.0,16.21,16.24,16.2,16.22,76268.0
2020-04-06 13:35:00,16.23,16.25,16.21,16.22,59708.0,16.23,16.25,16.21,16.22,59708.0
2020-04-06 13:40:00,16.23,16.26,16.23,16.24,38856.0,16.23,16.26,16.23,16.24,38856.0
2020-04-06 13:45:00,16.25,16.31,16.23,16.31,140192.0,16.25,16.31,16.23,16.31,140192.0
2020-04-06 13:50:00,16.31,16.33,16.29,16.29,38448.0,16.31,16.33,16.29,16.29,38448.0
2020-04-06 13:55:00,16.29,16.3,16.27,16.28,36820.0,16.29,16.3,16.27,16.28,36820.0
2020-04-06 14:00:00,16.27,16.28,16.22,16.25,29864.0,16.27,16.28,16.22,16.25,29864.0
2020-04-06 14:05:00,16.25,16.25,16.18,16.18,49692.0,16.25,16.25,16.18,16.18,49692.0
2020-04-06 14:10:00,16.18,16.18,16.14,16.14,41192.0,16.18,16.18,16.14,16.14,41192.0
2020-04-06 14:15:00,16.14,16.18,16.13,16.17,40980.0,16.14,16.18,16.13,16.17,40980.0
2020-04-06 14:20:00,16.17,16.18,16.14,16.17,37748.0,16.17,16.18,16.14,16.17,37748.0
2020-04-06 14:25:00,16.17,16.18,16.15,16.16,60168.0,16.17,16.18,16.15,16.16,60168.0
2020-04-06 14:30:00,16.16,16.18,16.08,16.12,65184.0,16.16,16.18,16.08,16.12,65184.0
2020-04-06 14:35:00,16.12,16.18,16.12,16.18,75484.0,16.12,16.18,16.12,16.18,75484.0
2020-04-06 14:40:00,16.17,16.19,16.15,16.18,47292.0,16.17,16.19,16.15,16.18,47292.0
2020-04-06 14:45:00,16.18,16.19,16.16,16.19,39120.0,16.18,16.19,16.16,16.19,39120.0
2020-04-06 14:50:00,16.18,16.19,16.17,16.17,47428.0,16.18,16.19,16.17,16.17,47428.0
2020-04-06 14:55:00,16.17,16.22,16.16,16.18,80028.0,16.17,16.22,16.16,16.18,80028.0
2020-04-06 15:00:00,16.18,16.18,16.11,16.12,107456.0,16.18,16.18,16.11,16.12,107456.0
2020-04-06 15:05:00,16.12,16.19,16.11,16.19,83880.0,16.12,16.19,16.11,16.19,83880.0
2020-04-06 15:10:00,16.19,16.19,16.1,16.11,103960.0,16.19,16.19,16.1,16.11,103960.0
2020-04-06 15:15:00,16.11,16.13,16.06,16.06,116064.0,16.11,16.13,16.06,16.06,116064.0
2020-04-06 15:20:00,16.07,16.21,16.07,16.2,149208.0,16.07,16.21,16.07,16.2,149208.0
2020-04-06 15:25:00,16.2,16.25,16.18,16.24,113320.0,16.2,16.25,16.18,16.24,113320.0
2020-04-06 15:30:00,16.23,16.28,16.21,16.21,126360.0,16.23,16.28,16.21,16.21,126360.0
2020-04-06 15:35:00,16.21,16.23,16.21,16.23,95380.0,16.21,16.23,16.21,16.23,95380.0
2020-04-06 15:40:00,16.23,16.26,16.18,16.22,152192.0,16.23,16.26,16.18,16.22,152192.0
2020-04-06 15:45:00,16.23,16.23,16.14,16.2,146780.0,16.23,16.23,16.14,16.2,146780.0
2020-04-06 15:50:00,16.21,16.39,16.2,16.38,422940.0,16.21,16.39,16.2,16.38,422940.0
2020-04-06 15:55:00,16.38,16.44,16.32,16.35,716656.0,16.38,16.44,16.32,16.35,716656.0
2020-04-07 09:30:00,16.96,17.77,16.68,17.54,566712.0,16.96,17.77,16.68,17.54,566712.0
2020-04-07 09:35:00,17.54,17.68,17.32,17.38,168896.0,17.54,17.68,17.32,17.38,168896.0
2020-04-07 09:40:00,17.37,17.68,17.37,17.68,105948.0,17.37,17.68,17.37,17.68,105948.0
2020-04-07 09:45:00,17.71,17.74,17.49,17.5,83340.0,17.71,17.74,17.49,17.5,83340.0
2020-04-07 09:50:00,17.5,17.59,17.48,17.58,204784.0,17.5,17.59,17.48,17.58,204784.0
2020-04-07 09:55:00,17.58,17.78,17.58,17.78,103468.0,17.58,17.78,17.58,17.78,103468.0
2020-04-07 10:00:00,17.74,17.76,17.61,17.65,338296.0,17.74,17.76,17.61,17.65,338296.0
2020-04-07 10:05:00,17.66,17.78,17.65,17.68,169132.0,17.66,17.78,17.65,17.68,169132.0
2020-04-07 10:10:00,17.68,17.75,17.56,17.6,189956.0,17.68,17.75,17.56,17.6,189956.0
2020-04-07 10:15:00,17.6,17.61,17.53,17.59,163616.0,17.6,17.61,17.53,17.59,163616.0
2020-04-07 10:20:00,17.6,17.62,17.44,17.5,218592.0,17.6,17.62,17.44,17.5,218592.0
2020-04-07 10:25:00,17.5,17.56,17.45,17.45,56516.0,17.5,17.56,17.45,17.45,56516.0
2020-04-07 10:30:00,17.46,17.64,17.44,17.58,150128.0,17.46,17.64,17.44,17.58,150128.0
2020-04-07 10:35:00,17.59,17.66,17.51,17.64,94408.0,17.59,17.66,17.51,17.64,94408.0
2020-04-07 10:40:00,17.65,17.66,17.54,17.55,105636.0,17.65,17.66,17.54,17.55,105636.0
2020-04-07 10:45:00,17.56,17.58,17.45,17.45,212664.0,17.56,17.58,17.45,17.45,212664.0
2020-04-07 10:50:00,17.44,17.5,17.37,17.49,103364.0,17.44,17.5,17.37,17.49,103364.0
2020-04-07 10:55:00,17.49,17.56,17.48,17.51,76504.0,17.49,17.56,17.48,17.51,76504.0
2020-04-07 11:00:00,17.52,17.61,17.49,17.6,101344.0,17.52,17.61,17.49,17.6,101344.0
2020-04-07 11:05:00,17.6,17.79,17.6,17.78,161452.0,17.6,17.79,17.6,17.78,161452.0
2020-04-07 11:10:00,17.79,17.81,17.73,17.74,136140.0,17.79,17.81,17.73,17.74,136140.0
2020-04-07 11:15:00,17.75,17.87,17.75,17.82,181680.0,17.75,17.87,17.75,17.82,181680.0
2020-04-07 11:20:00,17.82,17.84,17.76,17.82,101264.0,17.82,17.84,17.76,17.82,101264.0
2020-04-07 11:25:00,17.83,17.84,17.74,17.82,34188.0,17.83,17.84,17.74,17.82,34188.0
2020-04-07 11:30:00,17.83,17.9,17.82,17.86,70948.0,17.83,17.9,17.82,17.86,70948.0
2020-04-07 11:35:00,17.86,17.97,17.85,17.97,45464.0,17.86,17.97,17.85,17.97,45464.0
2020-04-07 11:40:00,17.97,17.99,17.88,17.97,101540.0,17.97,17.99,17.88,17.97,101540.0
2020-04-07 11:45:00,17.97,17.99,17.9,17.9,62968.0,17.97,17.99,17.9,17.9,62968.0
2020-04-07 11:50:00,17.9,17.92,17.82,17.82,62124.0,17.9,17.92,17.82,17.82,62124.0
2020-04-07 11:55:00,17.81,17.82,17.74,17.81,55464.0,17.81,17.82,17.74,17.81,55464.0
2020-04-07 12:00:00,17.81,17.83,17.75,17.8,41856.0,17.81,17.83,17.75,17.8,41856.0
2020-04-07 12:05:00,17.83,17.99,17.83,17.99,83308.0,17.83,17.99,17.83,17.99,83308.0
2020-04-07 12:10:00,17.96,18.01,17.93,17.99,188088.0,17.96,18.01,17.93,17.99,188088.0
2020-04-07 12:15:00,18.0,18.06,17.99,18.0,109348.0,18.0,18.06,17.99,18.0,109348.0
2020-04-07 12:20:00,18.0,18.06,17.97,17.97,286812.0,18.0,18.06,17.97,17.97,286812.0
2020-04-07 12:25:00,17.96,17.99,17.87,17.92,71036.0,17.96,17.99,17.87,17.92,71036.0
2020-04-07 12:30:00,17.95,17.96,17.89,17.9,29660.0,17.95,17.96,17.89,17.9,29660.0
2020-04-07 12:35:00,17.91,17.94,17.85,17.9,25920.0,17.91,17.94,17.85,17.9,25920.0
2020-04-07 12:40:00,17.9,17.94,17.86,17.93,23700.0,17.9,17.94,17.86,17.93,23700.0
2020-04-07 12:45:00,17.93,17.94,17.91,17.91,27348.0,17.93,17.94,17.91,17.91,27348.0
2020-04-07 12:50:00,17.92,17.92,17.87,17.87,17120.0,17.92,17.92,17.87,17.87,17120.0
2020-04-07 12:55:00,17.87,17.93,17.86,17.9,30956.0,17.87,17.93,17.86,17.9,30956.0
2020-04-07 13:00:00,17.94,17.96,17.89,17.93,35080.0,17.94,17.96,17.89,17.93,35080.0
2020-04-07 13:05:00,17.93,17.94,17.85,17.85,45996.0,17.93,17.94,17.85,17.85,45996.0
2020-04-07 13:10:00,17.85,17.92,17.83,17.91,33664.0,17.85,17.92,17.83,17.91,33664.0
2020-04-07 13:15:00,17.92,17.92,17.83,17.85,29100.0,17.92,17.92,17.83,17.85,29100.0
2020-04-07 13:20:00,17.84,17.88,17.81,17.86,36276.0,17.84,17.88,17.81,17.86,36276.0
2020-04-07 13:25:00,17.86,17.96,17.85,17.92,84840.0,17.86,17.96,17.85,17.92,84840.0
2020-04-07 13:30:00,17.92,17.92,17.89,17.9,32176.0,17.92,17.92,17.89,17.9,32176.0
2020-04-07 13:35:00,17.9,17.92,17.86,17.88,35640.0,17.9,17.92,17.86,17.88,35640.0
2020-04-07 13:40:00,17.87,17.92,17.86,17.86,47068.0,17.87,17.92,17.86,17.86,47068.0
2020-04-07 13:45:00,17.87,17.94,17.86,17.92,55304.0,17.87,17.94,17.86,17.92,55304.0
2020-04-07 13:50:00,17.92,17.92,17.85,17.86,44420.0,17.92,17.92,17.85,17.86,44420.0
2020-04-07 13:55:00,17.88,17.88,17.82,17.83,33972.0,17.88,17.88,17.82,17.83,33972.0
2020-04-07 14:00:00,17.83,17.84,17.81,17.83,31884.0,17.83,17.84,17.81,17.83,31884.0
2020-04-07 14:05:00,17.82,17.83,17.74,17.79,53080.0,17.82,17.83,17.74,17.79,53080.0
2020-04-07 14:10:00,17.8,17.82,17.79,17.79,53700.0,17.8,17.82,17.79,17.79,53700.0
2020-04-07 14:15:00,17.79,17.8,17.71,17.71,41344.0,17.79,17.8,17.71,17.71,41344.0
2020-04-07 14:20:00,17.72,17.8,17.71,17.8,67108.0,17.72,17.8,17.71,17.8,67108.0
2020-04-07 14:25:00,17.8,17.9,17.8,17.82,111980.0,17.8,17.9,17.8,17.82,111980.0
2020-04-07 14:30:00,17.82,17.88,17.82,17.86,35652.0,17.82,17.88,17.82,17.86,35652.0
2020-04-07 14:35:00,17.86,17.88,17.8,17.8,41120.0,17.86,17.88,17.8,17.8,41120.0
2020-04-07 14:40:00,17.81,17.81,17.73,17.73,80016.0,17.81,17.81,17.73,17.73,80016.0
2020-04-07 14:45:00,17.75,17.77,17.67,17.7,149192.0,17.75,17.77,17.67,17.7,149192.0
2020-04-07 14:50:00,17.68,17.71,17.6,17.61,44112.0,17.68,17.71,17.6,17.61,44112.0
2020-04-07 14:55:00,17.6,17.62,17.53,17.53,110152.0,17.6,17.62,17.53,17.53,110152.0
2020-04-07 15:00:00,17.54,17.67,17.53,17.67,158212.0,17.54,17.67,17.53,17.67,158212.0
2020-04-07 15:05:00,17.68,17.73,17.65,17.7,87396.0,17.68,17.73,17.65,17.7,87396.0
2020-04-07 15:10:00,17.71,17.74,17.68,17.69,68792.0,17.71,17.74,17.68,17.69,68792.0
2020-04-07 15:15:00,17.68,17.69,17.51,17.55,131516.0,17.68,17.69,17.51,17.55,131516.0
2020-04-07 15:20:00,17.56,17.6,17.53,17.54,80208.0,17.56,17.6,17.53,17.54,80208.0
2020-04-07 15:25:00,17.55,17.7,17.55,17.6,127108.0,17.55,17.7,17.55,17.6,127108.0
2020-04-07 15:30:00,17.62,17.71,17.59,17.66,129964.0,17.62,17.71,17.59,17.66,129964.0
2020-04-07 15:35:00,17.67,17.73,17.61,17.71,142720.0,17.67,17.73,17.61,17.71,142720.0
2020-04-07 15:40:00,17.71,17.75,17.68,17.7,106196.0,17.71,17.75,17.68,17.7,106196.0
2020-04-07 15:45:00,17.7,17.81,17.68,17.81,141232.0,17.7,17.81,17.68,17.81,141232.0
2020-04-07 15:50:00,17.81,17.81,17.51,17.56,352360.0,17.81,17.81,17.51,17.56,352360.0
2020-04-07 15:55:00,17.55,17.56,17.45,17.48,469788.0,17.55,17.56,17.45,17.48,469788.0
2020-04-08 09:30:00,17.35,17.61,17.25,17.38,88868.0,17.35,17.61,17.25,17.38,88868.0
2020-04-08 09:35:00,17.32,17.41,17.26,17.39,45580.0,17.32,17.41,17.26,17.39,45580.0
2020-04-08 09:40:00,17.4,17.54,17.33,17.35,36260.0,17.4,17.54,17.33,17.35,36260.0
2020-04-08 09:45:00,17.39,17.45,17.23,17.23,30800.0,17.39,17.45,17.23,17.23,30800.0
2020-04-08 09:50:00,17.23,17.43,17.22,17.4,38340.0,17.23,17.43,17.22,17.4,38340.0
2020-04-08 09:55:00,17.37,17.48,17.37,17.46,41744.0,17.37,17.48,17.37,17.46,41744.0
2020-04-08 10:00:00,17.47,17.48,17.4,17.43,74504.0,17.47,17.48,17.4,17.43,74504.0
2020-04-08 10:05:00,17.45,17.46,17.41,17.42,38520.0,17.45,17.46,17.41,17.42,38520.0
2020-04-08 10:10:00,17.44,17.46,17.39,17.41,42324.0,17.44,17.46,17.39,17.41,42324.0
2020-04-08 10:15:00,17.41,17.45,17.38,17.45,46832.0,17.41,17.45,17.38,17.45,46832.0
2020-04-08 10:20:00,17.46,17.46,17.4,17.45,36188.0,17.46,17.46,17.4,17.45,36188.0
2020-04-08 10:25:00,17.45,17.59,17.45,17.59,40500.0,17.45,17.59,17.45,17.59,40500.0
2020-04-08 10:30:00,17.59,17.66,17.58,17.65,37004.0,17.59,17.66,17.58,17.65,37004.0
2020-04-08 10:35:00,17.65,17.65,17.6,17.6,55512.0,17.65,17.65,17.6,17.6,55512.0
2020-04-08 10:40:00,17.6,17.65,17.57,17.59,61684.0,17.6,17.65,17.57,17.59,61684.0
2020-04-08 10:45:00,17.61,17.72,17.6,17.72,68016.0,17.61,17.72,17.6,17.72,68016.0
2020-04-08 10:50:00,17.73,17.83,17.73,17.81,57704.0,17.73,17.83,17.73,17.81,57704.0
2020-04-08 10:55:00,17.82,17.89,17.8,17.89,56052.0,17.82,17.89,17.8,17.89,56052.0
2020-04-08 11:00:00,17.89,17.95,17.88,17.92,98380.0,17.89,17.95,17.88,17.92,98380.0
2020-04-08 11:05:00,17.93,17.94,17.88,17.92,65280.0,17.93,17.94,17.88,17.92,65280.0
2020-04-08 11:10:00,17.92,18.08,17.91,18.07,94168.0,17.92,18.08,17.91,18.07,94168.0
2020-04-08 11:15:00,18.07,18.08,18.03,18.05,33428.0,18.07,18.08,18.03,18.05,33428.0
2020-04-08 11:20:00,18.06,18.14,18.06,18.1,57320.0,18.06,18.14,18.06,18.1,57320.0
2020-04-08 11:25:00,18.09,18.12,18.01,18.02,27404.0,18.09,18.12,18.01,18.02,27404.0
2020-04-08 11:30:00,18.0,18.02,17.94,18.0,46200.0,18.0,18.02,17.94,18.0,46200.0
2020-04-08 11:35:00,18.0,18.03,17.98,18.01,22636.0,18.0,18.03,17.98,18.01,22636.0
2020-04-08 11:40:00,18.03,18.05,18.0,18.02,14512.0,18.03,18.05,18.0,18.02,14512.0
2020-04-08 11:45:00,18.0,18.1,17.98,18.1,70208.0,18.0,18.1,17.98,18.1,70208.0
2020-04-08 11:50:00,18.07,18.08,18.02,18.03,82072.0,18.07,18.08,18.02,18.03,82072.0
2020-04-08 11:55:00,18.03,18.09,18.01,18.04,14644.0,18.03,18.09,18.01,18.04,14644.0
2020-04-08 12:00:00,18.04,18.08,18.02,18.08,17600.0,18.04,18.08,18.02,18.08,17600.0
2020-04-08 12:05:00,18.08,18.09,18.06,18.07,76820.0,18.08,18.09,18.06,18.07,76820.0
2020-04-08 12:10:00,18.07,18.09,18.05,18.06,20664.0,18.07,18.09,18.05,18.06,20664.0
2020-04-08 12:15:00,18.08,18.14,18.08,18.14,45224.0,18.08,18.14,18.08,18.14,45224.0
2020-04-08 12:20:00,18.13,18.16,18.11,18.12,18912.0,18.13,18.16,18.11,18.12,18912.0
2020-04-08 12:25:00,18.12,18.13,18.07,18.08,40560.0,18.12,18.13,18.07,18.08,40560.0
2020-04-08 12:30:00,18.08,18.16,18.08,18.15,55224.0,18.08,18.16,18.08,18.15,55224.0
2020-04-08 12:35:00,18.15,18.19,18.07,18.18,61216.0,18.15,18.19,18.07,18.18,61216.0
2020-04-08 12:40:00,18.17,18.19,18.16,18.17,14244.0,18.17,18.19,18.16,18.17,14244.0
2020-04-08 12:45:00,18.17,18.2,18.16,18.16,30072.0,18.17,18.2,18.16,18.16,30072.0
2020-04-08 12:50:00,18.15,18.17,18.1,18.13,46024.0,18.15,18.17,18.1,18.13,46024.0
2020-04-08 12:55:00,18.13,18.14,18.1,18.11,32112.0,18.13,18.14,18.1,18.11,32112.0
2020-04-08 13:00:00,18.09,18.17,18.07,18.16,73272.0,18.09,18.17,18.07,18.16,73272.0
2020-04-08 13:05:00,18.16,18.17,18.11,18.12,20180.0,18.16,18.17,18.11,18.12,20180.0
2020-04-08 13:10:00,18.11,18.15,18.08,18.15,28392.0,18.11,18.15,18.08,18.15,28392.0
2020-04-08 13:15:00,18.15,18.15,18.11,18.11,21284.0,18.15,18.15,18.11,18.11,21284.0
2020-04-08 13:20:00,18.11,18.16,18.09,18.15,47112.0,18.11,18.16,18.09,18.15,47112.0
2020-04-08 13:25:00,18.15,18.17,18.12,18.12,43864.0,18.15,18.17,18.12,18.12,43864.0
2020-04-08 13:30:00,18.13,18.14,18.09,18.1,28696.0,18.13,18.14,18.09,18.1,28696.0
2020-04-08 13:35:00,18.08,18.09,18.0,18.02,22508.0,18.08,18.09,18.0,18.02,22508.0
2020-04-08 13:40:00,18.02,18.04,18.0,18.0,26196.0,18.02,18.04,18.0,18.0,26196.0
2020-04-08 13:45:00,18.02,18.05,18.0,18.0,29312.0,18.02,18.05,18.0,18.0,29312.0
2020-04-08 13:50:00,18.02,18.03,17.99,18.03,41964.0,18.02,18.03,17.99,18.03,41964.0
2020-04-08 13:55:00,18.04,18.04,17.92,17.94,34916.0,18.04,18.04,17.92,17.94,34916.0
2020-04-08 14:00:00,17.95,17.98,17.93,17.94,33876.0,17.95,17.98,17.93,17.94,33876.0
2020-04-08 14:05:00,17.96,18.07,17.94,18.05,41152.0,17.96,18.07,17.94,18.05,41152.0
2020-04-08 14:10:00,18.05,18.08,17.99,17.99,54008.0,18.05,18.08,17.99,17.99,54008.0
2020-04-08 14:15:00,17.99,18.03,17.98,17.99,20400.0,17.99,18.03,17.98,17.99,20400.0
2020-04-08 14:20:00,17.99,18.11,17.93,18.1,101964.0,17.99,18.11,17.93,18.1,101964.0
2020-04-08 14:25:00,18.11,18.15,18.08,18.09,60584.0,18.11,18.15,18.08,18.09,60584.0
2020-04-08 14:30:00,18.09,18.1,18.03,18.03,50724.0,18.09,18.1,18.03,18.03,50724.0
2020-04-08 14:35:00,18.04,18.08,18.0,18.07,29088.0,18.04,18.08,18.0,18.07,29088.0
2020-04-08 14:40:00,18.07,18.13,18.07,18.09,41528.0,18.07,18.13,18.07,18.09,41528.0
2020-04-08 14:45:00,18.09,18.09,18.01,18.01,44692.0,18.09,18.09,18.01,18.01,44692.0
2020-04-08 14:50:00,18.01,18.04,18.0,18.02,44868.0,18.01,18.04,18.0,18.02,44868.0
2020-04-08 14:55:00,18.01,18.03,17.99,18.02,55984.0,18.01,18.03,17.99,18.02,55984.0
2020-04-08 15:00:00,18.02,18.06,18.01,18.06,47260.0,18.02,18.06,18.01,18.06,47260.0
2020-04-08 15:05:00,18.06,18.13,18.03,18.12,72020.0,18.06,18.13,18.03,18.12,72020.0
2020-04-08 15:10:00,18.11,18.12,18.03,18.05,52820.0,18.11,18.12,18.03,18.05,52820.0
2020-04-08 15:15:00,18.06,18.07,18.04,18.06,40208.0,18.06,18.07,18.04,18.06,40208.0
2020-04-08 15:20:00,18.06,18.07,18.02,18.02,70776.0,18.06,18.07,18.02,18.02,70776.0
2020-04-08 15:25:00,18.04,18.07,18.03,18.06,56840.0,18.04,18.07,18.03,18.06,56840.0
2020-04-08 15:30:00,18.06,18.11,17.99,17.99,51812.0,18.06,18.11,17.99,17.99,51812.0
2020-04-08 15:35:00,18.0,18.01,17.94,18.01,107616.0,18.0,18.01,17.94,18.01,107616.0
2020-04-08 15:40:00,18.0,18.06,17.95,18.03,138620.0,18.0,18.06,17.95,18.03,138620.0
2020-04-08 15:45:00,18.02,18.03,17.98,18.01,112036.0,18.02,18.03,17.98,18.01,112036.0
2020-04-08 15:50:00,18.0,18.1,18.0,18.05,174496.0,18.0,18.1,18.0,18.05,174496.0
2020-04-08 15:55:00,18.06,18.07,17.93,17.98,343336.0,18.06,18.07,17.93,17.98,343336.0
2020-04-09 09:30:00,18.54,18.59,18.36,18.47,130996.0,18.54,18.59,18.36,18.47,130996.0
2020-04-09 09:35:00,18.46,18.71,18.44,18.7,45232.0,18.46,18.71,18.44,18.7,45232.0
2020-04-09 09:40:00,18.7,18.83,18.65,18.76,71156.0,18.7,18.83,18.65,18.76,71156.0
2020-04-09 09:45:00,18.83,18.83,18.71,18.8,24924.0,18.83,18.83,18.71,18.8,24924.0
2020-04-09 09:50:00,18.78,18.83,18.75,18.75,43660.0,18.78,18.83,18.75,18.75,43660.0
2020-04-09 09:55:00,18.77,18.89,18.75,18.85,35568.0,18.77,18.89,18.75,18.85,35568.0
2020-04-09 10:00:00,18.84,18.98,18.82,18.95,100124.0,18.84,18.98,18.82,18.95,100124.0
2020-04-09 10:05:00,18.95,19.04,18.88,18.9,120052.0,18.95,19.04,18.88,18.9,120052.0
2020-04-09 10:10:00,18.91,18.99,18.89,18.91,87744.0,18.91,18.99,18.89,18.91,87744.0
2020-04-09 10:15:00,18.91,18.93,18.79,18.81,138048.0,18.91,18.93,18.79,18.81,138048.0
2020-04-09 10:20:00,18.82,18.86,18.74,18.83,62052.0,18.82,18.86,18.74,18.83,62052.0
2020-04-09 10:25:00,18.82,18.94,18.82,18.91,70884.0,18.82,18.94,18.82,18.91,70884.0
2020-04-09 10:30:00,18.93,18.94,18.8,18.9,71284.0,18.93,18.94,18.8,18.9,71284.0
2020-04-09 10:35:00,18.9,19.02,18.89,19.0,78768.0,18.9,19.02,18.89,19.0,78768.0
2020-04-09 10:40:00,18.99,19.13,18.99,19.13,84556.0,18.99,19.13,18.99,19.13,84556.0
2020-04-09 10:45:00,19.11,19.18,19.08,19.11,88000.0,19.11,19.18,19.08,19.11,88000.0
2020-04-09 10:50:00,19.1,19.11,19.04,19.11,85212.0,19.1,19.11,19.04,19.11,85212.0
2020-04-09 10:55:00,19.11,19.18,19.11,19.14,52056.0,19.11,19.18,19.11,19.14,52056.0
2020-04-09 11:00:00,19.13,19.13,18.99,19.0,60200.0,19.13,19.13,18.99,19.0,60200.0
2020-04-09 11:05:00,19.0,19.01,18.91,18.99,91776.0,19.0,19.01,18.91,18.99,91776.0
2020-04-09 11:10:00,18.99,19.04,18.98,19.0,56364.0,18.99,19.04,18.98,19.0,56364.0
2020-04-09 11:15:00,18.98,19.0,18.88,18.9,62068.0,18.98,19.0,18.88,18.9,62068.0
2020-04-09 11:20:00,18.91,18.95,18.88,18.89,33384.0,18.91,18.95,18.88,18.89,33384.0
2020-04-09 11:25:00,18.9,18.92,18.88,18.9,72212.0,18.9,18.92,18.88,18.9,72212.0
2020-04-09 11:30:00,18.9,18.93,18.87,18.89,37344.0,18.9,18.93,18.87,18.89,37344.0
2020-04-09 11:35:00,18.89,19.03,18.89,19.0,36000.0,18.89,19.03,18.89,19.0,36000.0
2020-04-09 11:40:00,19.0,19.0,18.95,19.0,28396.0,19.0,19.0,18.95,19.0,28396.0
2020-04-09 11:45:00,18.99,19.07,18.99,19.05,27132.0,18.99,19.07,18.99,19.05,27132.0
2020-04-09 11:50:00,19.05,19.06,18.98,19.03,40232.0,19.05,19.06,18.98,19.03,40232.0
2020-04-09 11:55:00,19.02,19.06,18.99,19.04,36036.0,19.02,19.06,18.99,19.04,36036.0
2020-04-09 12:00:00,19.05,19.18,19.04,19.17,74312.0,19.05,19.18,19.04,19.17,74312.0
2020-04-09 12:05:00,19.17,19.24,19.15,19.23,55648.0,19.17,19.24,19.15,19.23,55648.0
2020-04-09 12:10:00,19.23,19.23,19.14,19.15,30364.0,19.23,19.23,19.14,19.15,30364.0
2020-04-09 12:15:00,19.14,19.16,19.11,19.14,49392.0,19.14,19.16,19.11,19.14,49392.0
2020-04-09 12:20:00,19.14,19.19,19.14,19.16,40432.0,19.14,19.19,19.14,19.16,40432.0
2020-04-09 12:25:00,19.18,19.18,19.09,19.09,38524.0,19.18,19.18,19.09,19.09,38524.0
2020-04-09 12:30:00,19.1,19.18,19.08,19.08,55044.0,19.1,19.18,19.08,19.08,55044.0
2020-04-09 12:35:00,19.08,19.14,19.06,19.14,53320.0,19.08,19.14,19.06,19.14,53320.0
2020-04-09 12:40:00,19.14,19.21,19.14,19.2,31832.0,19.14,19.21,19.14,19.2,31832.0
2020-04-09 12:45:00,19.19,19.21,19.16,19.19,20000.0,19.19,19.21,19.16,19.19,20000.0
2020-04-09 12:50:00,19.2,19.22,19.18,19.19,20400.0,19.2,19.22,19.18,19.19,20400.0
2020-04-09 12:55:00,19.18,19.26,19.18,19.21,29244.0,19.18,19.26,19.18,19.21,29244.0
2020-04-09 13:00:00,19.23,19.28,19.23,19.25,26492.0,19.23,19.28,19.23,19.25,26492.0
2020-04-09 13:05:00,19.25,19.25,19.18,19.19,27000.0,19.25,19.25,19.18,19.19,27000.0
2020-04-09 13:10:00,19.2,19.21,19.15,19.17,32316.0,19.2,19.21,19.15,19.17,32316.0
2020-04-09 13:15:00,19.18,19.19,19.14,19.17,23524.0,19.18,19.19,19.14,19.17,23524.0
2020-04-09 13:20:00,19.17,19.18,19.11,19.13,30704.0,19.17,19.18,19.11,19.13,30704.0
2020-04-09 13:25:00,19.13,19.2,19.11,19.17,24672.0,19.13,19.2,19.11,19.17,24672.0
2020-04-09 13:30:00,19.18,19.19,19.15,19.17,16296.0,19.18,19.19,19.15,19.17,16296.0
2020-04-09 13:35:00,19.16,19.16,19.07,19.08,18596.0,19.16,19.16,19.07,19.08,18596.0
2020-04-09 13:40:00,19.07,19.16,19.07,19.12,64772.0,19.07,19.16,19.07,19.12,64772.0
2020-04-09 13:45:00,19.13,19.15,19.05,19.07,45104.0,19.13,19.15,19.05,19.07,45104.0
2020-04-09 13:50:00,19.06,19.1,19.02,19.02,91488.0,19.06,19.1,19.02,19.02,91488.0
2020-04-09 13:55:00,19.02,19.13,19.0,19.11,66276.0,19.02,19.13,19.0,19.11,66276.0
2020-04-09 14:00:00,19.1,19.14,19.03,19.03,42500.0,19.1,19.14,19.03,19.03,42500.0
2020-04-09 14:05:00,19.03,19.03,18.96,18.98,39172.0,19.03,19.03,18.96,18.98,39172.0
2020-04-09 14:10:00,18.98,19.04,18.98,19.0,28488.0,18.98,19.04,18.98,19.0,28488.0
2020-04-09 14:15:00,19.01,19.01,18.91,18.93,26688.0,19.01,19.01,18.91,18.93,26688.0
2020-04-09 14:20:00,18.93,19.02,18.93,19.01,60228.0,18.93,19.02,18.93,19.01,60228.0
2020-04-09 14:25:00,19.01,19.05,18.98,18.98,53856.0,19.01,19.05,18.98,18.98,53856.0
2020-04-09 14:30:00,18.98,19.04,18.97,18.98,55436.0,18.98,19.04,18.97,18.98,55436.0
2020-04-09 14:35:00,18.98,18.98,18.94,18.96,45656.0,18.98,18.98,18.94,18.96,45656.0
2020-04-09 14:40:00,18.96,18.98,18.88,18.91,28892.0,18.96,18.98,18.88,18.91,28892.0
2020-04-09 14:45:00,18.91,18.92,18.8,18.8,45380.0,18.91,18.92,18.8,18.8,45380.0
2020-04-09 14:50:00,18.8,18.81,18.71,18.71,43860.0,18.8,18.81,18.71,18.71,43860.0
2020-04-09 14:55:00,18.72,18.79,18.68,18.79,42944.0,18.72,18.79,18.68,18.79,42944.0
2020-04-09 15:00:00,18.78,18.83,18.78,18.82,83240.0,18.78,18.83,18.78,18.82,83240.0
2020-04-09 15:05:00,18.81,18.86,18.78,18.84,67024.0,18.81,18.86,18.78,18.84,67024.0
2020-04-09 15:10:00,18.86,18.89,18.84,18.86,36256.0,18.86,18.89,18.84,18.86,36256.0
2020-04-09 15:15:00,18.87,18.88,18.8,18.81,48900.0,18.87,18.88,18.8,18.81,48900.0
2020-04-09 15:20:00,18.82,18.83,18.8,18.81,42428.0,18.82,18.83,18.8,18.81,42428.0
2020-04-09 15:25:00,18.81,18.86,18.8,18.86,51584.0,18.81,18.86,18.8,18.86,51584.0
2020-04-09 15:30:00,18.86,18.93,18.86,18.91,70488.0,18.86,18.93,18.86,18.91,70488.0
2020-04-09 15:35:00,18.89,18.9,18.81,18.85,86392.0,18.89,18.9,18.81,18.85,86392.0
2020-04-09 15:40:00,18.86,18.9,18.82,18.87,82264.0,18.86,18.9,18.82,18.87,82264.0
2020-04-09 15:45:00,18.88,18.9,18.77,18.79,89604.0,18.88,18.9,18.77,18.79,89604.0
2020-04-09 15:50:00,18.8,18.85,18.73,18.83,270744.0,18.8,18.85,18.73,18.83,270744.0
2020-04-09 15:55:00,18.83,18.85,18.74,18.75,552396.0,18.83,18.85,18.74,18.75,552396.0
2020-04-13 09:30:00,18.67,18.72,18.58,18.69,157232.0,18.67,18.72,18.58,18.69,157232.0
2020-04-13 09:35:00,18.64,18.68,18.53,18.63,59560.0,18.64,18.68,18.53,18.63,59560.0
2020-04-13 09:40:00,18.6,18.6,18.42,18.47,29176.0,18.6,18.6,18.42,18.47,29176.0
2020-04-13 09:45:00,18.46,18.46,18.31,18.38,63400.0,18.46,18.46,18.31,18.38,63400.0
2020-04-13 09:50:00,18.36,18.38,18.17,18.23,96824.0,18.36,18.38,18.17,18.23,96824.0
2020-04-13 09:55:00,18.23,18.25,18.17,18.2,50072.0,18.23,18.25,18.17,18.2,50072.0
2020-04-13 10:00:00,18.19,18.3,18.13,18.3,100124.0,18.19,18.3,18.13,18.3,100124.0
2020-04-13 10:05:00,18.3,18.32,18.21,18.25,47800.0,18.3,18.32,18.21,18.25,47800.0
2020-04-13 10:10:00,18.25,18.25,18.08,18.1,52728.0,18.25,18.25,18.08,18.1,52728.0
2020-04-13 10:15:00,18.08,18.1,17.97,17.97,53952.0,18.08,18.1,17.97,17.97,53952.0
2020-04-13 10:20:00,17.97,18.0,17.84,17.9,89128.0,17.97,18.0,17.84,17.9,89128.0
2020-04-13 10:25:00,17.88,17.98,17.87,17.95,45624.0,17.88,17.98,17.87,17.95,45624.0
2020-04-13 10:30:00,17.97,18.0,17.92,17.94,40060.0,17.97,18.0,17.92,17.94,40060.0
2020-04-13 10:35:00,17.92,17.92,17.8,17.84,47628.0,17.92,17.92,17.8,17.84,47628.0
2020-04-13 10:40:00,17.81,17.88,17.8,17.86,43388.0,17.81,17.88,17.8,17.86,43388.0
2020-04-13 10:45:00,17.83,17.91,17.83,17.9,37940.0,17.83,17.91,17.83,17.9,37940.0
2020-04-13 10:50:00,17.9,17.92,17.88,17.9,30400.0,17.9,17.92,17.88,17.9,30400.0
2020-04-13 10:55:00,17.91,17.92,17.89,17.9,28960.0,17.91,17.92,17.89,17.9,28960.0
2020-04-13 11:00:00,17.89,17.9,17.81,17.84,47004.0,17.89,17.9,17.81,17.84,47004.0
2020-04-13 11:05:00,17.84,17.84,17.78,17.8,44964.0,17.84,17.84,17.78,17.8,44964.0
2020-04-13 11:10:00,17.81,17.89,17.81,17.87,23308.0,17.81,17.89,17.81,17.87,23308.0
2020-04-13 11:15:00,17.88,17.89,17.86,17.86,29284.0,17.88,17.89,17.86,17.86,29284.0
2020-04-13 11:20:00,17.86,17.9,17.82,17.9,25840.0,17.86,17.9,17.82,17.9,25840.0
2020-04-13 11:25:00,17.91,17.94,17.9,17.93,29400.0,17.91,17.94,17.9,17.93,29400.0
2020-04-13 11:30:00,17.93,17.93,17.86,17.9,38684.0,17.93,17.93,17.86,17.9,38684.0
2020-04-13 11:35:00,17.89,17.9,17.87,17.87,13600.0,17.89,17.9,17.87,17.87,13600.0
2020-04-13 11:40:00,17.86,17.91,17.85,17.89,26192.0,17.86,17.91,17.85,17.89,26192.0
2020-04-13 11:45:00,17.91,17.93,17.89,17.91,43200.0,17.91,17.93,17.89,17.91,43200.0
2020-04-13 11:50:00,17.91,17.91,17.87,17.9,37412.0,17.91,17.91,17.87,17.9,37412.0
2020-04-13 11:55:00,17.9,17.91,17.86,17.88,44740.0,17.9,17.91,17.86,17.88,44740.0
2020-04-13 12:00:00,17.88,17.91,17.87,17.9,86080.0,17.88,17.91,17.87,17.9,86080.0
2020-04-13 12:05:00,17.9,17.91,17.89,17.91,143756.0,17.9,17.91,17.89,17.91,143756.0
2020-04-13 12:10:00,17.91,17.97,17.89,17.95,255824.0,17.91,17.97,17.89,17.95,255824.0
2020-04-13 12:15:00,17.95,17.96,17.92,17.95,82560.0,17.95,17.96,17.92,17.95,82560.0
2020-04-13 12:20:00,17.94,17.96,17.91,17.95,41564.0,17.94,17.96,17.91,17.95,41564.0
2020-04-13 12:25:00,17.95,17.95,17.9,17.91,58260.0,17.95,17.95,17.9,17.91,58260.0
2020-04-13 12:30:00,17.9,17.91,17.87,17.88,30400.0,17.9,17.91,17.87,17.88,30400.0
2020-04-13 12:35:00,17.88,17.9,17.86,17.88,75140.0,17.88,17.9,17.86,17.88,75140.0
2020-04-13 12:40:00,17.89,17.9,17.87,17.89,22208.0,17.89,17.9,17.87,17.89,22208.0
2020-04-13 12:45:00,17.9,17.92,17.89,17.9,22400.0,17.9,17.92,17.89,17.9,22400.0
2020-04-13 12:50:00,17.9,17.9,17.86,17.86,18572.0,17.9,17.9,17.86,17.86,18572.0
2020-04-13 12:55:00,17.86,17.88,17.85,17.88,22108.0,17.86,17.88,17.85,17.88,22108.0
2020-04-13 13:00:00,17.86,17.86,17.83,17.84,24568.0,17.86,17.86,17.83,17.84,24568.0
2020-04-13 13:05:00,17.85,17.86,17.79,17.86,28828.0,17.85,17.86,17.79,17.86,28828.0
2020-04-13 13:10:00,17.85,17.86,17.8,17.82,22316.0,17.85,17.86,17.8,17.82,22316.0
2020-04-13 13:15:00,17.83,17.84,17.79,17.8,124180.0,17.83,17.84,17.79,17.8,124180.0
2020-04-13 13:20:00,17.8,17.8,17.73,17.74,39424.0,17.8,17.8,17.73,17.74,39424.0
2020-04-13 13:25:00,17.74,17.77,17.74,17.77,16100.0,17.74,17.77,17.74,17.77,16100.0
2020-04-13 13:30:00,17.77,17.84,17.75,17.8,70716.0,17.77,17.84,17.75,17.8,70716.0
2020-04-13 13:35:00,17.8,17.84,17.78,17.83,43988.0,17.8,17.84,17.78,17.83,43988.0
2020-04-13 13:40:00,17.81,17.9,17.81,17.9,25240.0,17.81,17.9,17.81,17.9,25240.0
2020-04-13 13:45:00,17.91,17.91,17.87,17.91,42160.0,17.91,17.91,17.87,17.91,42160.0
2020-04-13 13:50:00,17.89,17.92,17.89,17.91,79164.0,17.89,17.92,17.89,17.91,79164.0
2020-04-13 13:55:00,17.91,17.92,17.87,17.88,80672.0,17.91,17.92,17.87,17.88,80672.0
2020-04-13 14:00:00,17.89,17.91,17.87,17.9,77904.0,17.89,17.91,17.87,17.9,77904.0
2020-04-13 14:05:00,17.89,17.9,17.85,17.87,62716.0,17.89,17.9,17.85,17.87,62716.0
2020-04-13 14:10:00,17.86,17.87,17.79,17.79,29712.0,17.86,17.87,17.79,17.79,29712.0
2020-04-13 14:15:00,17.81,17.86,17.79,17.85,39720.0,17.81,17.86,17.79,17.85,39720.0
2020-04-13 14:20:00,17.85,17.88,17.83,17.88,30284.0,17.85,17.88,17.83,17.88,30284.0
2020-04-13 14:25:00,17.88,17.9,17.84,17.9,62888.0,17.88,17.9,17.84,17.9,62888.0
2020-04-13 14:30:00,17.88,17.9,17.86,17.88,23720.0,17.88,17.9,17.86,17.88,23720.0
2020-04-13 14:35:00,17.86,17.89,17.84,17.85,25852.0,17.86,17.89,17.84,17.85,25852.0
2020-04-13 14:40:00,17.85,17.85,17.79,17.84,22600.0,17.85,17.85,17.79,17.84,22600.0
2020-04-13 14:45:00,17.85,17.9,17.83,17.85,99520.0,17.85,17.9,17.83,17.85,99520.0
2020-04-13 14:50:00,17.85,17.86,17.84,17.86,20040.0,17.85,17.86,17.84,17.86,20040.0
2020-04-13 14:55:00,17.86,17.89,17.84,17.87,27952.0,17.86,17.89,17.84,17.87,27952.0
2020-04-13 15:00:00,17.87,17.87,17.77,17.79,38176.0,17.87,17.87,17.77,17.79,38176.0
2020-04-13 15:05:00,17.8,17.83,17.8,17.82,67668.0,17.8,17.83,17.8,17.82,67668.0
2020-04-13 15:10:00,17.81,17.85,17.8,17.81,24452.0,17.81,17.85,17.8,17.81,24452.0
2020-04-13 15:15:00,17.81,17.9,17.79,17.9,33236.0,17.81,17.9,17.79,17.9,33236.0
2020-04-13 15:20:00,17.9,17.91,17.82,17.84,54508.0,17.9,17.91,17.82,17.84,54508.0
2020-04-13 15:25:00,17.83,17.84,17.71,17.73,398624.0,17.83,17.84,17.71,17.73,398624.0
2020-04-13 15:30:00,17.74,17.76,17.71,17.75,218240.0,17.74,17.76,17.71,17.75,218240.0
2020-04-13 15:35:00,17.75,17.76,17.7,17.71,139580.0,17.75,17.76,17.7,17.71,139580.0
2020-04-13 15:40:00,17.71,17.75,17.69,17.74,72476.0,17.71,17.75,17.69,17.74,72476.0
2020-04-13 15:45:00,17.75,17.75,17.71,17.75,140524.0,17.75,17.75,17.71,17.75,140524.0
2020-04-13 15:50:00,17.75,17.76,17.64,17.68,465232.0,17.75,17.76,17.64,17.68,465232.0
2020-04-13 15:55:00,17.68,17.72,17.66,17.66,466276.0,17.68,17.72,17.66,17.66,466276.0
2020-04-14 09:30:00,18.0,18.13,17.86,17.94,218556.0,18.0,18.13,17.86,17.94,218556.0
2020-04-14 09:35:00,17.93,18.01,17.88,17.96,75888.0,17.93,18.01,17.88,17.96,75888.0
2020-04-14 09:40:00,17.97,18.01,17.89,17.99,95824.0,17.97,18.01,17.89,17.99,95824.0
2020-04-14 09:45:00,18.01,18.01,17.93,18.01,122680.0,18.01,18.01,17.93,18.01,122680.0
2020-04-14 09:50:00,18.0,18.08,17.98,18.04,91044.0,18.0,18.08,17.98,18.04,91044.0
2020-04-14 09:55:00,18.02,18.04,17.95,17.98,66016.0,18.02,18.04,17.95,17.98,66016.0
2020-04-14 10:00:00,18.0,18.01,17.92,17.99,57584.0,18.0,18.01,17.92,17.99,57584.0
2020-04-14 10:05:00,17.99,18.01,17.92,17.97,89120.0,17.99,18.01,17.92,17.97,89120.0
2020-04-14 10:10:00,17.97,18.03,17.97,18.0,129136.0,17.97,18.03,17.97,18.0,129136.0
2020-04-14 10:15:00,18.0,18.03,17.99,18.0,118784.0,18.0,18.03,17.99,18.0,118784.0
2020-04-14 10:20:00,18.02,18.02,17.89,17.91,76212.0,18.02,18.02,17.89,17.91,76212.0
2020-04-14 10:25:00,17.91,17.92,17.84,17.89,144776.0,17.91,17.92,17.84,17.89,144776.0
2020-04-14 10:30:00,17.88,17.91,17.83,17.83,59876.0,17.88,17.91,17.83,17.83,59876.0
2020-04-14 10:35:00,17.84,17.84,17.77,17.77,110520.0,17.84,17.84,17.77,17.77,110520.0
2020-04-14 10:40:00,17.78,17.83,17.75,17.82,119604.0,17.78,17.83,17.75,17.82,119604.0
2020-04-14 10:45:00,17.83,17.93,17.83,17.88,152740.0,17.83,17.93,17.83,17.88,152740.0
2020-04-14 10:50:00,17.9,17.93,17.89,17.91,28440.0,17.9,17.93,17.89,17.91,28440.0
2020-04-14 10:55:00,17.9,17.92,17.89,17.91,51532.0,17.9,17.92,17.89,17.91,51532.0
2020-04-14 11:00:00,17.91,17.99,17.9,17.9,161200.0,17.91,17.99,17.9,17.9,161200.0
2020-04-14 11:05:00,17.9,17.9,17.82,17.86,69868.0,17.9,17.9,17.82,17.86,69868.0
2020-04-14 11:10:00,17.85,17.89,17.8,17.82,36948.0,17.85,17.89,17.8,17.82,36948.0
2020-04-14 11:15:00,17.83,17.88,17.83,17.84,37092.0,17.83,17.88,17.83,17.84,37092.0
2020-04-14 11:20:00,17.83,17.88,17.8,17.87,52796.0,17.83,17.88,17.8,17.87,52796.0
2020-04-14 11:25:00,17.88,17.89,17.75,17.76,79052.0,17.88,17.89,17.75,17.76,79052.0
2020-04-14 11:30:00,17.76,17.93,17.75,17.9,134996.0,17.76,17.93,17.75,17.9,134996.0
2020-04-14 11:35:00,17.89,17.9,17.86,17.86,76564.0,17.89,17.9,17.86,17.86,76564.0
2020-04-14 11:40:00,17.87,17.87,17.84,17.84,30616.0,17.87,17.87,17.84,17.84,30616.0
2020-04-14 11:45:00,17.85,17.85,17.79,17.81,72672.0,17.85,17.85,17.79,17.81,72672.0
2020-04-14 11:50:00,17.82,17.85,17.79,17.83,56596.0,17.82,17.85,17.79,17.83,56596.0
2020-04-14 11:55:00,17.83,17.84,17.75,17.75,35896.0,17.83,17.84,17.75,17.75,35896.0
2020-04-14 12:00:00,17.76,17.82,17.75,17.78,66088.0,17.76,17.82,17.75,17.78,66088.0
2020-04-14 12:05:00,17.79,17.79,17.75,17.76,120068.0,17.79,17.79,17.75,17.76,120068.0
2020-04-14 12:10:00,17.75,17.78,17.75,17.77,55128.0,17.75,17.78,17.75,17.77,55128.0
2020-04-14 12:15:00,17.77,17.88,17.77,17.86,97248.0,17.77,17.88,17.77,17.86,97248.0
2020-04-14 12:20:00,17.86,17.88,17.83,17.88,145728.0,17.86,17.88,17.83,17.88,145728.0
2020-04-14 12:25:00,17.88,17.94,17.88,17.9,118568.0,17.88,17.94,17.88,17.9,118568.0
2020-04-14 12:30:00,17.9,17.92,17.86,17.87,89432.0,17.9,17.92,17.86,17.87,89432.0
2020-04-14 12:35:00,17.88,17.92,17.87,17.88,42332.0,17.88,17.92,17.87,17.88,42332.0
2020-04-14 12:40:00,17.88,17.9,17.85,17.85,22572.0,17.88,17.9,17.85,17.85,22572.0
2020-04-14 12:45:00,17.86,17.88,17.84,17.87,41144.0,17.86,17.88,17.84,17.87,41144.0
2020-04-14 12:50:00,17.87,17.9,17.86,17.88,24844.0,17.87,17.9,17.86,17.88,24844.0
2020-04-14 12:55:00,17.87,17.88,17.86,17.88,59268.0,17.87,17.88,17.86,17.88,59268.0
2020-04-14 13:00:00,17.88,17.89,17.86,17.89,72952.0,17.88,17.89,17.86,17.89,72952.0
2020-04-14 13:05:00,17.9,17.92,17.87,17.87,85992.0,17.9,17.92,17.87,17.87,85992.0
2020-04-14 13:10:00,17.87,17.92,17.87,17.91,62700.0,17.87,17.92,17.87,17.91,62700.0
2020-04-14 13:15:00,17.91,17.93,17.9,17.92,40428.0,17.91,17.93,17.9,17.92,40428.0
2020-04-14 13:20:00,17.92,17.95,17.92,17.93,43632.0,17.92,17.95,17.92,17.93,43632.0
2020-04-14 13:25:00,17.93,17.94,17.89,17.89,51920.0,17.93,17.94,17.89,17.89,51920.0
2020-04-14 13:30:00,17.9,17.94,17.9,17.94,98044.0,17.9,17.94,17.9,17.94,98044.0
2020-04-14 13:35:00,17.93,17.94,17.89,17.93,71892.0,17.93,17.94,17.89,17.93,71892.0
2020-04-14 13:40:00,17.93,17.93,17.9,17.92,26128.0,17.93,17.93,17.9,17.92,26128.0
2020-04-14 13:45:00,17.92,17.94,17.9,17.9,55136.0,17.92,17.94,17.9,17.9,55136.0
2020-04-14 13:50:00,17.9,17.94,17.88,17.93,60772.0,17.9,17.94,17.88,17.93,60772.0
2020-04-14 13:55:00,17.92,17.93,17.89,17.9,41292.0,17.92,17.93,17.89,17.9,41292.0
2020-04-14 14:00:00,17.9,17.9,17.83,17.86,146376.0,17.9,17.9,17.83,17.86,146376.0
2020-04-14 14:05:00,17.86,17.94,17.85,17.91,57132.0,17.86,17.94,17.85,17.91,57132.0
2020-04-14 14:10:00,17.91,17.91,17.89,17.89,57388.0,17.91,17.91,17.89,17.89,57388.0
2020-04-14 14:15:00,17.89,17.9,17.83,17.84,261496.0,17.89,17.9,17.83,17.84,261496.0
2020-04-14 14:20:00,17.85,17.93,17.83,17.92,110820.0,17.85,17.93,17.83,17.92,110820.0
2020-04-14 14:25:00,17.92,17.93,17.89,17.92,92260.0,17.92,17.93,17.89,17.92,92260.0
2020-04-14 14:30:00,17.92,17.93,17.87,17.88,64880.0,17.92,17.93,17.87,17.88,64880.0
2020-04-14 14:35:00,17.88,17.89,17.86,17.86,71316.0,17.88,17.89,17.86,17.86,71316.0
2020-04-14 14:40:00,17.86,17.87,17.84,17.85,61212.0,17.86,17.87,17.84,17.85,61212.0
2020-04-14 14:45:00,17.86,17.86,17.84,17.85,60164.0,17.86,17.86,17.84,17.85,60164.0
2020-04-14 14:50:00,17.86,17.87,17.81,17.82,63804.0,17.86,17.87,17.81,17.82,63804.0
2020-04-14 14:55:00,17.82,17.83,17.78,17.82,147668.0,17.82,17.83,17.78,17.82,147668.0
2020-04-14 15:00:00,17.81,17.82,17.79,17.8,56624.0,17.81,17.82,17.79,17.8,56624.0
2020-04-14 15:05:00,17.8,17.8,17.76,17.78,85500.0,17.8,17.8,17.76,17.78,85500.0
2020-04-14 15:10:00,17.78,17.78,17.74,17.76,116364.0,17.78,17.78,17.74,17.76,116364.0
2020-04-14 15:15:00,17.75,17.82,17.73,17.78,89920.0,17.75,17.82,17.73,17.78,89920.0
2020-04-14 15:20:00,17.78,17.81,17.76,17.8,113780.0,17.78,17.81,17.76,17.8,113780.0
2020-04-14 15:25:00,17.81,17.82,17.77,17.78,143964.0,17.81,17.82,17.77,17.78,143964.0
2020-04-14 15:30:00,17.78,17.82,17.76,17.81,182364.0,17.78,17.82,17.76,17.81,182364.0
2020-04-14 15:35:00,17.81,17.82,17.77,17.78,172728.0,17.81,17.82,17.77,17.78,172728.0
2020-04-14 15:40:00,17.79,17.79,17.74,17.75,146288.0,17.79,17.79,17.74,17.75,146288.0
2020-04-14 15:45:00,17.75,17.82,17.74,17.78,156640.0,17.75,17.82,17.74,17.78,156640.0
2020-04-14 15:50:00,17.78,17.83,17.77,17.82,315784.0,17.78,17.83,17.77,17.82,315784.0
2020-04-14 15:55:00,17.82,17.82,17.68,17.79,710960.0,17.82,17.82,17.68,17.79,710960.0
2020-04-15 09:30:00,17.43,17.44,17.18,17.21,148480.0,17.43,17.44,17.18,17.21,148480.0
2020-04-15 09:35:00,17.16,17.3,17.11,17.27,52256.0,17.16,17.3,17.11,17.27,52256.0
2020-04-15 09:40:00,17.29,17.37,17.22,17.35,101948.0,17.29,17.37,17.22,17.35,101948.0
2020-04-15 09:45:00,17.33,17.39,17.3,17.3,29956.0,17.33,17.39,17.3,17.3,29956.0
2020-04-15 09:50:00,17.31,17.34,17.26,17.28,39316.0,17.31,17.34,17.26,17.28,39316.0
2020-04-15 09:55:00,17.27,17.38,17.23,17.36,67660.0,17.27,17.38,17.23,17.36,67660.0
2020-04-15 10:00:00,17.36,17.36,17.17,17.18,171620.0,17.36,17.36,17.17,17.18,171620.0
2020-04-15 10:05:00,17.18,17.25,17.18,17.24,29600.0,17.18,17.25,17.18,17.24,29600.0
2020-04-15 10:10:00,17.23,17.29,17.23,17.28,56680.0,17.23,17.29,17.23,17.28,56680.0
2020-04-15 10:15:00,17.28,17.3,17.21,17.23,45552.0,17.28,17.3,17.21,17.23,45552.0
2020-04-15 10:20:00,17.25,17.28,17.24,17.27,36996.0,17.25,17.28,17.24,17.27,36996.0
2020-04-15 10:25:00,17.28,17.28,17.23,17.26,24476.0,17.28,17.28,17.23,17.26,24476.0
2020-04-15 10:30:00,17.25,17.28,17.22,17.22,46264.0,17.25,17.28,17.22,17.22,46264.0
2020-04-15 10:35:00,17.22,17.25,17.2,17.23,52936.0,17.22,17.25,17.2,17.23,52936.0
2020-04-15 10:40:00,17.24,17.36,17.23,17.33,40540.0,17.24,17.36,17.23,17.33,40540.0
2020-04-15 10:45:00,17.34,17.36,17.3,17.33,41812.0,17.34,17.36,17.3,17.33,41812.0
2020-04-15 10:50:00,17.35,17.35,17.3,17.32,16736.0,17.35,17.35,17.3,17.32,16736.0
2020-04-15 10:55:00,17.31,17.34,17.29,17.31,20892.0,17.31,17.34,17.29,17.31,20892.0
2020-04-15 11:00:00,17.32,17.33,17.25,17.26,52764.0,17.32,17.33,17.25,17.26,52764.0
2020-04-15 11:05:00,17.25,17.29,17.23,17.27,39676.0,17.25,17.29,17.23,17.27,39676.0
2020-04-15 11:10:00,17.29,17.34,17.28,17.32,46684.0,17.29,17.34,17.28,17.32,46684.0
2020-04-15 11:15:00,17.32,17.32,17.28,17.31,31136.0,17.32,17.32,17.28,17.31,31136.0
2020-04-15 11:20:00,17.3,17.33,17.28,17.3,17008.0,17.3,17.33,17.28,17.3,17008.0
2020-04-15 11:25:00,17.29,17.33,17.29,17.32,15436.0,17.29,17.33,17.29,17.32,15436.0
2020-04-15 11:30:00,17.33,17.37,17.33,17.36,16616.0,17.33,17.37,17.33,17.36,16616.0
2020-04-15 11:35:00,17.37,17.37,17.33,17.33,34236.0,17.37,17.37,17.33,17.33,34236.0
2020-04-15 11:40:00,17.34,17.34,17.29,17.3,60688.0,17.34,17.34,17.29,17.3,60688.0
2020-04-15 11:45:00,17.3,17.35,17.29,17.31,27788.0,17.3,17.35,17.29,17.31,27788.0
2020-04-15 11:50:00,17.31,17.33,17.29,17.3,26840.0,17.31,17.33,17.29,17.3,26840.0
2020-04-15 11:55:00,17.31,17.32,17.26,17.29,28360.0,17.31,17.32,17.26,17.29,28360.0
2020-04-15 12:00:00,17.29,17.34,17.25,17.32,31672.0,17.29,17.34,17.25,17.32,31672.0
2020-04-15 12:05:00,17.33,17.33,17.29,17.29,22676.0,17.33,17.33,17.29,17.29,22676.0
2020-04-15 12:10:00,17.28,17.32,17.28,17.32,22316.0,17.28,17.32,17.28,17.32,22316.0
2020-04-15 12:15:00,17.32,17.38,17.31,17.36,48556.0,17.32,17.38,17.31,17.36,48556.0
2020-04-15 12:20:00,17.36,17.41,17.34,17.35,59376.0,17.36,17.41,17.34,17.35,59376.0
2020-04-15 12:25:00,17.35,17.39,17.3,17.37,34208.0,17.35,17.39,17.3,17.37,34208.0
2020-04-15 12:30:00,17.36,17.41,17.36,17.41,24636.0,17.36,17.41,17.36,17.41,24636.0
2020-04-15 12:35:00,17.41,17.42,17.39,17.4,29448.0,17.41,17.42,17.39,17.4,29448.0
2020-04-15 12:40:00,17.39,17.51,17.37,17.51,118980.0,17.39,17.51,17.37,17.51,118980.0
2020-04-15 12:45:00,17.5,17.53,17.47,17.49,107336.0,17.5,17.53,17.47,17.49,107336.0
2020-04-15 12:50:00,17.51,17.6,17.51,17.56,22836.0,17.51,17.6,17.51,17.56,22836.0
2020-04-15 12:55:00,17.58,17.59,17.53,17.54,46304.0,17.58,17.59,17.53,17.54,46304.0
2020-04-15 13:00:00,17.53,17.54,17.49,17.51,24884.0,17.53,17.54,17.49,17.51,24884.0
2020-04-15 13:05:00,17.5,17.51,17.47,17.49,38100.0,17.5,17.51,17.47,17.49,38100.0
2020-04-15 13:10:00,17.5,17.53,17.47,17.53,48132.0,17.5,17.53,17.47,17.53,48132.0
2020-04-15 13:15:00,17.53,17.57,17.49,17.54,37236.0,17.53,17.57,17.49,17.54,37236.0
2020-04-15 13:20:00,17.53,17.53,17.49,17.51,27304.0,17.53,17.53,17.49,17.51,27304.0
2020-04-15 13:25:00,17.51,17.52,17.49,17.5,37136.0,17.51,17.52,17.49,17.5,37136.0
2020-04-15 13:30:00,17.5,17.54,17.49,17.51,27796.0,17.5,17.54,17.49,17.51,27796.0
2020-04-15 13:35:00,17.52,17.55,17.48,17.49,30712.0,17.52,17.55,17.48,17.49,30712.0
2020-04-15 13:40:00,17.49,17.5,17.44,17.48,61160.0,17.49,17.5,17.44,17.48,61160.0
2020-04-15 13:45:00,17.48,17.52,17.46,17.49,27340.0,17.48,17.52,17.46,17.49,27340.0
2020-04-15 13:50:00,17.5,17.53,17.48,17.5,41048.0,17.5,17.53,17.48,17.5,41048.0
2020-04-15 13:55:00,17.51,17.58,17.5,17.57,31340.0,17.51,17.58,17.5,17.57,31340.0
2020-04-15 14:00:00,17.6,17.71,17.6,17.68,64844.0,17.6,17.71,17.6,17.68,64844.0
2020-04-15 14:05:00,17.68,17.71,17.68,17.7,46296.0,17.68,17.71,17.68,17.7,46296.0
2020-04-15 14:10:00,17.7,17.75,17.68,17.7,26416.0,17.7,17.75,17.68,17.7,26416.0
2020-04-15 14:15:00,17.71,17.74,17.7,17.72,41044.0,17.71,17.74,17.7,17.72,41044.0
2020-04-15 14:20:00,17.73,17.78,17.72,17.75,38800.0,17.73,17.78,17.72,17.75,38800.0
2020-04-15 14:25:00,17.75,17.75,17.71,17.74,70324.0,17.75,17.75,17.71,17.74,70324.0
2020-04-15 14:30:00,17.74,17.77,17.72,17.74,37956.0,17.74,17.77,17.72,17.74,37956.0
2020-04-15 14:35:00,17.74,17.79,17.73,17.76,63252.0,17.74,17.79,17.73,17.76,63252.0
2020-04-15 14:40:00,17.76,17.78,17.74,17.77,34440.0,17.76,17.78,17.74,17.77,34440.0
2020-04-15 14:45:00,17.77,17.79,17.74,17.75,37200.0,17.77,17.79,17.74,17.75,37200.0
2020-04-15 14:50:00,17.75,17.75,17.7,17.71,30196.0,17.75,17.75,17.7,17.71,30196.0
2020-04-15 14:55:00,17.72,17.79,17.72,17.77,57976.0,17.72,17.79,17.72,17.77,57976.0
2020-04-15 15:00:00,17.75,17.77,17.7,17.7,40252.0,17.75,17.77,17.7,17.7,40252.0
2020-04-15 15:05:00,17.71,17.71,17.6,17.6,137816.0,17.71,17.71,17.6,17.6,137816.0
2020-04-15 15:10:00,17.59,17.61,17.56,17.57,68676.0,17.59,17.61,17.56,17.57,68676.0
2020-04-15 15:15:00,17.57,17.6,17.53,17.58,75932.0,17.57,17.6,17.53,17.58,75932.0
2020-04-15 15:20:00,17.59,17.6,17.55,17.56,98920.0,17.59,17.6,17.55,17.56,98920.0
2020-04-15 15:25:00,17.56,17.56,17.51,17.52,79372.0,17.56,17.56,17.51,17.52,79372.0
2020-04-15 15:30:00,17.52,17.53,17.48,17.5,116732.0,17.52,17.53,17.48,17.5,116732.0
2020-04-15 15:35:00,17.51,17.58,17.51,17.56,161896.0,17.51,17.58,17.51,17.56,161896.0
2020-04-15 15:40:00,17.55,17.57,17.5,17.56,151080.0,17.55,17.57,17.5,17.56,151080.0
2020-04-15 15:45:00,17.55,17.58,17.54,17.54,104096.0,17.55,17.58,17.54,17.54,104096.0
2020-04-15 15:50:00,17.53,17.53,17.46,17.46,333824.0,17.53,17.53,17.46,17.46,333824.0
2020-04-15 15:55:00,17.47,17.53,17.47,17.52,275200.0,17.47,17.53,17.47,17.52,275200.0
2020-04-16 09:30:00,17.55,17.65,17.47,17.47,96528.0,17.55,17.65,17.47,17.47,96528.0
2020-04-16 09:35:00,17.47,17.56,17.37,17.56,69988.0,17.47,17.56,17.37,17.56,69988.0
2020-04-16 09:40:00,17.56,17.66,17.55,17.58,54288.0,17.56,17.66,17.55,17.58,54288.0
2020-04-16 09:45:00,17.62,17.62,17.44,17.45,18124.0,17.62,17.62,17.44,17.45,18124.0
2020-04-16 09:50:00,17.45,17.45,17.38,17.39,23276.0,17.45,17.45,17.38,17.39,23276.0
2020-04-16 09:55:00,17.4,17.42,17.31,17.31,47108.0,17.4,17.42,17.31,17.31,47108.0
2020-04-16 10:00:00,17.33,17.36,17.32,17.36,71636.0,17.33,17.36,17.32,17.36,71636.0
2020-04-16 10:05:00,17.35,17.38,17.33,17.34,41576.0,17.35,17.38,17.33,17.34,41576.0
2020-04-16 10:10:00,17.34,17.36,17.3,17.34,285432.0,17.34,17.36,17.3,17.34,285432.0
2020-04-16 10:15:00,17.34,17.38,17.32,17.36,56884.0,17.34,17.38,17.32,17.36,56884.0
2020-04-16 10:20:00,17.36,17.39,17.32,17.35,53420.0,17.36,17.39,17.32,17.35,53420.0
2020-04-16 10:25:00,17.35,17.41,17.35,17.4,31884.0,17.35,17.41,17.35,17.4,31884.0
2020-04-16 10:30:00,17.4,17.42,17.35,17.36,39328.0,17.4,17.42,17.35,17.36,39328.0
2020-04-16 10:35:00,17.36,17.4,17.33,17.33,37440.0,17.36,17.4,17.33,17.33,37440.0
2020-04-16 10:40:00,17.33,17.47,17.32,17.45,366676.0,17.33,17.47,17.32,17.45,366676.0
2020-04-16 10:45:00,17.45,17.45,17.38,17.43,50524.0,17.45,17.45,17.38,17.43,50524.0
2020-04-16 10:50:00,17.43,17.51,17.42,17.51,62248.0,17.43,17.51,17.42,17.51,62248.0
2020-04-16 10:55:00,17.51,17.57,17.49,17.57,82140.0,17.51,17.57,17.49,17.57,82140.0
2020-04-16 11:00:00,17.55,17.63,17.54,17.6,235776.0,17.55,17.63,17.54,17.6,235776.0
2020-04-16 11:05:00,17.6,17.67,17.6,17.65,160984.0,17.6,17.67,17.6,17.65,160984.0
2020-04-16 11:10:00,17.65,17.66,17.56,17.56,125028.0,17.65,17.66,17.56,17.56,125028.0
2020-04-16 11:15:00,17.56,17.59,17.54,17.56,59280.0,17.56,17.59,17.54,17.56,59280.0
2020-04-16 11:20:00,17.56,17.57,17.52,17.54,65712.0,17.56,17.57,17.52,17.54,65712.0
2020-04-16 11:25:00,17.54,17.58,17.52,17.52,52416.0,17.54,17.58,17.52,17.52,52416.0
2020-04-16 11:30:00,17.52,17.53,17.44,17.44,263904.0,17.52,17.53,17.44,17.44,263904.0
2020-04-16 11:35:00,17.45,17.51,17.45,17.51,25904.0,17.45,17.51,17.45,17.51,25904.0
2020-04-16 11:40:00,17.5,17.56,17.5,17.51,64764.0,17.5,17.56,17.5,17.51,64764.0
2020-04-16 11:45:00,17.51,17.53,17.51,17.52,27220.0,17.51,17.53,17.51,17.52,27220.0
2020-04-16 11:50:00,17.52,17.58,17.52,17.58,76656.0,17.52,17.58,17.52,17.58,76656.0
2020-04-16 11:55:00,17.57,17.63,17.57,17.59,60612.0,17.57,17.63,17.57,17.59,60612.0
2020-04-16 12:00:00,17.58,17.59,17.47,17.48,46336.0,17.58,17.59,17.47,17.48,46336.0
2020-04-16 12:05:00,17.47,17.48,17.42,17.43,16572.0,17.47,17.48,17.42,17.43,16572.0
2020-04-16 12:10:00,17.43,17.45,17.39,17.43,40888.0,17.43,17.45,17.39,17.43,40888.0
2020-04-16 12:15:00,17.43,17.45,17.36,17.37,49672.0,17.43,17.45,17.36,17.37,49672.0
2020-04-16 12:20:00,17.37,17.37,17.3,17.31,59712.0,17.37,17.37,17.3,17.31,59712.0
2020-04-16 12:25:00,17.31,17.33,17.29,17.31,40724.0,17.31,17.33,17.29,17.31,40724.0
2020-04-16 12:30:00,17.3,17.3,17.19,17.2,43948.0,17.3,17.3,17.19,17.2,43948.0
2020-04-16 12:35:00,17.2,17.2,17.1,17.13,82344.0,17.2,17.2,17.1,17.13,82344.0
2020-04-16 12:40:00,17.13,17.23,17.11,17.21,347032.0,17.13,17.23,17.11,17.21,347032.0
2020-04-16 12:45:00,17.21,17.25,17.19,17.24,170108.0,17.21,17.25,17.19,17.24,170108.0
2020-04-16 12:50:00,17.24,17.25,17.14,17.15,64460.0,17.24,17.25,17.14,17.15,64460.0
2020-04-16 12:55:00,17.14,17.17,17.09,17.12,218820.0,17.14,17.17,17.09,17.12,218820.0
2020-04-16 13:00:00,17.13,17.15,17.12,17.14,149580.0,17.13,17.15,17.12,17.14,149580.0
2020-04-16 13:05:00,17.14,17.2,17.14,17.17,37200.0,17.14,17.2,17.14,17.17,37200.0
2020-04-16 13:10:00,17.18,17.22,17.16,17.22,42244.0,17.18,17.22,17.16,17.22,42244.0
2020-04-16 13:15:00,17.23,17.26,17.18,17.22,80964.0,17.23,17.26,17.18,17.22,80964.0
2020-04-16 13:20:00,17.23,17.25,17.21,17.21,231216.0,17.23,17.25,17.21,17.21,231216.0
2020-04-16 13:25:00,17.21,17.25,17.17,17.21,147696.0,17.21,17.25,17.17,17.21,147696.0
2020-04-16 13:30:00,17.21,17.23,17.19,17.2,40876.0,17.21,17.23,17.19,17.2,40876.0
2020-04-16 13:35:00,17.2,17.23,17.18,17.2,33932.0,17.2,17.23,17.18,17.2,33932.0
2020-04-16 13:40:00,17.2,17.23,17.19,17.22,1662612.0,17.2,17.23,17.19,17.22,1662612.0
2020-04-16 13:45:00,17.22,17.23,17.15,17.16,54016.0,17.22,17.23,17.15,17.16,54016.0
2020-04-16 13:50:00,17.15,17.17,17.11,17.11,23016.0,17.15,17.17,17.11,17.11,23016.0
2020-04-16 13:55:00,17.11,17.15,17.1,17.15,39588.0,17.11,17.15,17.1,17.15,39588.0
2020-04-16 14:00:00,17.14,17.14,17.1,17.14,28044.0,17.14,17.14,17.1,17.14,28044.0
2020-04-16 14:05:00,17.15,17.19,17.11,17.17,107776.0,17.15,17.19,17.11,17.17,107776.0
2020-04-16 14:10:00,17.17,17.19,17.16,17.19,41056.0,17.17,17.19,17.16,17.19,41056.0
2020-04-16 14:15:00,17.19,17.2,17.17,17.18,53996.0,17.19,17.2,17.17,17.18,53996.0
2020-04-16 14:20:00,17.17,17.19,17.11,17.18,70692.0,17.17,17.19,17.11,17.18,70692.0
2020-04-16 14:25:00,17.18,17.25,17.17,17.24,55636.0,17.18,17.25,17.17,17.24,55636.0
2020-04-16 14:30:00,17.22,17.23,17.16,17.21,68176.0,17.22,17.23,17.16,17.21,68176.0
2020-04-16 14:35:00,17.21,17.24,17.19,17.21,62272.0,17.21,17.24,17.19,17.21,62272.0
2020-04-16 14:40:00,17.21,17.22,17.18,17.21,34476.0,17.21,17.22,17.18,17.21,34476.0
2020-04-16 14:45:00,17.2,17.24,17.18,17.19,83940.0,17.2,17.24,17.18,17.19,83940.0
2020-04-16 14:50:00,17.18,17.22,17.16,17.21,20048.0,17.18,17.22,17.16,17.21,20048.0
2020-04-16 14:55:00,17.21,17.22,17.19,17.19,134052.0,17.21,17.22,17.19,17.19,134052.0
2020-04-16 15:00:00,17.2,17.2,17.15,17.18,37556.0,17.2,17.2,17.15,17.18,37556.0
2020-04-16 15:05:00,17.18,17.21,17.17,17.18,37244.0,17.18,17.21,17.17,17.18,37244.0
2020-04-16 15:10:00,17.18,17.21,17.18,17.2,70836.0,17.18,17.21,17.18,17.2,70836.0
2020-04-16 15:15:00,17.2,17.22,17.17,17.2,69052.0,17.2,17.22,17.17,17.2,69052.0
2020-04-16 15:20:00,17.2,17.25,17.18,17.22,134552.0,17.2,17.25,17.18,17.22,134552.0
2020-04-16 15:25:00,17.21,17.28,17.18,17.28,89636.0,17.21,17.28,17.18,17.28,89636.0
2020-04-16 15:30:00,17.29,17.29,17.2,17.23,188628.0,17.29,17.29,17.2,17.23,188628.0
2020-04-16 15:35:00,17.24,17.24,17.2,17.22,109232.0,17.24,17.24,17.2,17.22,109232.0
2020-04-16 15:40:00,17.23,17.27,17.22,17.25,90680.0,17.23,17.27,17.22,17.25,90680.0
2020-04-16 15:45:00,17.25,17.29,17.22,17.23,115624.0,17.25,17.29,17.22,17.23,115624.0
2020-04-16 15:50:00,17.23,17.35,17.23,17.27,473384.0,17.23,17.35,17.23,17.27,473384.0
2020-04-16 15:55:00,17.27,17.33,17.26,17.28,332052.0,17.27,17.33,17.26,17.28,332052.0
2020-04-17 09:30:00,17.81,18.04,17.79,18.0,285288.0,17.81,18.04,17.79,18.0,285288.0
2020-04-17 09:35:00,18.0,18.1,17.98,18.06,37020.0,18.0,18.1,17.98,18.06,37020.0
2020-04-17 09:40:00,18.04,18.04,17.92,17.98,49016.0,18.04,18.04,17.92,17.98,49016.0
2020-04-17 09:45:00,17.97,18.03,17.92,18.02,54368.0,17.97,18.03,17.92,18.02,54368.0
2020-04-17 09:50:00,18.0,18.1,17.98,18.06,101188.0,18.0,18.1,17.98,18.06,101188.0
2020-04-17 09:55:00,18.06,18.22,18.06,18.2,84260.0,18.06,18.22,18.06,18.2,84260.0
2020-04-17 10:00:00,18.21,18.22,18.13,18.21,44176.0,18.21,18.22,18.13,18.21,44176.0
2020-04-17 10:05:00,18.21,18.24,18.2,18.21,58108.0,18.21,18.24,18.2,18.21,58108.0
2020-04-17 10:10:00,18.23,18.23,18.13,18.16,87368.0,18.23,18.23,18.13,18.16,87368.0
2020-04-17 10:15:00,18.15,18.17,18.07,18.09,97064.0,18.15,18.17,18.07,18.09,97064.0
2020-04-17 10:20:00,18.09,18.12,18.05,18.07,18236.0,18.09,18.12,18.05,18.07,18236.0
2020-04-17 10:25:00,18.06,18.07,17.99,17.99,52776.0,18.06,18.07,17.99,17.99,52776.0
2020-04-17 10:30:00,17.99,18.01,17.92,17.94,118060.0,17.99,18.01,17.92,17.94,118060.0
2020-04-17 10:35:00,17.94,18.02,17.92,18.0,53832.0,17.94,18.02,17.92,18.0,53832.0
2020-04-17 10:40:00,18.0,18.06,18.0,18.01,50784.0,18.0,18.06,18.0,18.01,50784.0
2020-04-17 10:45:00,18.0,18.02,17.93,17.94,41356.0,18.0,18.02,17.93,17.94,41356.0
2020-04-17 10:50:00,17.93,18.04,17.93,18.04,38400.0,17.93,18.04,17.93,18.04,38400.0
2020-04-17 10:55:00,18.03,18.14,18.0,18.13,65208.0,18.03,18.14,18.0,18.13,65208.0
2020-04-17 11:00:00,18.14,18.16,18.04,18.04,104020.0,18.14,18.16,18.04,18.04,104020.0
2020-04-17 11:05:00,18.03,18.07,18.02,18.03,67512.0,18.03,18.07,18.02,18.03,67512.0
2020-04-17 11:10:00,18.03,18.03,17.97,17.99,106820.0,18.03,18.03,17.97,17.99,106820.0
2020-04-17 11:15:00,18.0,18.01,17.94,17.97,42244.0,18.0,18.01,17.94,17.97,42244.0
2020-04-17 11:20:00,17.96,18.01,17.95,18.01,18704.0,17.96,18.01,17.95,18.01,18704.0
2020-04-17 11:25:00,17.99,17.99,17.93,17.97,63048.0,17.99,17.99,17.93,17.97,63048.0
2020-04-17 11:30:00,17.97,18.04,17.97,18.04,22984.0,17.97,18.04,17.97,18.04,22984.0
2020-04-17 11:35:00,18.04,18.09,18.03,18.07,21916.0,18.04,18.09,18.03,18.07,21916.0
2020-04-17 11:40:00,18.06,18.13,18.04,18.09,35232.0,18.06,18.13,18.04,18.09,35232.0
2020-04-17 11:45:00,18.1,18.14,18.09,18.11,46104.0,18.1,18.14,18.09,18.11,46104.0
2020-04-17 11:50:00,18.1,18.14,18.08,18.13,29920.0,18.1,18.14,18.08,18.13,29920.0
2020-04-17 11:55:00,18.12,18.15,18.08,18.09,34744.0,18.12,18.15,18.08,18.09,34744.0
2020-04-17 12:00:00,18.08,18.1,18.06,18.08,41732.0,18.08,18.1,18.06,18.08,41732.0
2020-04-17 12:05:00,18.1,18.11,18.04,18.05,19488.0,18.1,18.11,18.04,18.05,19488.0
2020-04-17 12:10:00,18.05,18.11,18.05,18.11,23692.0,18.05,18.11,18.05,18.11,23692.0
2020-04-17 12:15:00,18.1,18.12,18.09,18.12,22384.0,18.1,18.12,18.09,18.12,22384.0
2020-04-17 12:20:00,18.13,18.14,18.11,18.13,33024.0,18.13,18.14,18.11,18.13,33024.0
2020-04-17 12:25:00,18.13,18.13,18.09,18.1,31100.0,18.13,18.13,18.09,18.1,31100.0
2020-04-17 12:30:00,18.11,18.13,18.11,18.13,11836.0,18.11,18.13,18.11,18.13,11836.0
2020-04-17 12:35:00,18.13,18.18,18.13,18.16,26996.0,18.13,18.18,18.13,18.16,26996.0
2020-04-17 12:40:00,18.15,18.18,18.15,18.17,424348.0,18.15,18.18,18.15,18.17,424348.0
2020-04-17 12:45:00,18.17,18.25,18.16,18.25,26280.0,18.17,18.25,18.16,18.25,26280.0
2020-04-17 12:50:00,18.24,18.25,18.18,18.2,60964.0,18.24,18.25,18.18,18.2,60964.0
2020-04-17 12:55:00,18.2,18.21,18.16,18.18,63136.0,18.2,18.21,18.16,18.18,63136.0
2020-04-17 13:00:00,18.17,18.27,18.17,18.22,766964.0,18.17,18.27,18.17,18.22,766964.0
2020-04-17 13:05:00,18.22,18.25,18.22,18.24,25372.0,18.22,18.25,18.22,18.24,25372.0
2020-04-17 13:10:00,18.24,18.24,18.21,18.22,38968.0,18.24,18.24,18.21,18.22,38968.0
2020-04-17 13:15:00,18.21,18.25,18.21,18.24,38460.0,18.21,18.25,18.21,18.24,38460.0
2020-04-17 13:20:00,18.24,18.24,18.18,18.18,26892.0,18.24,18.24,18.18,18.18,26892.0
2020-04-17 13:25:00,18.18,18.18,18.15,18.15,61864.0,18.18,18.18,18.15,18.15,61864.0
2020-04-17 13:30:00,18.15,18.16,18.13,18.14,33704.0,18.15,18.16,18.13,18.14,33704.0
2020-04-17 13:35:00,18.14,18.16,18.12,18.14,41476.0,18.14,18.16,18.12,18.14,41476.0
2020-04-17 13:40:00,18.13,18.15,18.11,18.11,41540.0,18.13,18.15,18.11,18.11,41540.0
2020-04-17 13:45:00,18.11,18.13,18.1,18.11,27792.0,18.11,18.13,18.1,18.11,27792.0
2020-04-17 13:50:00,18.11,18.11,18.08,18.1,569880.0,18.11,18.11,18.08,18.1,569880.0
2020-04-17 13:55:00,18.1,18.14,18.07,18.09,118284.0,18.1,18.14,18.07,18.09,118284.0
2020-04-17 14:00:00,18.08,18.08,18.02,18.06,73348.0,18.08,18.08,18.02,18.06,73348.0
2020-04-17 14:05:00,18.06,18.11,18.06,18.08,53072.0,18.06,18.11,18.06,18.08,53072.0
2020-04-17 14:10:00,18.07,18.09,18.06,18.09,45152.0,18.07,18.09,18.06,18.09,45152.0
2020-04-17 14:15:00,18.08,18.09,18.05,18.08,35764.0,18.08,18.09,18.05,18.08,35764.0
2020-04-17 14:20:00,18.08,18.09,18.04,18.06,56956.0,18.08,18.09,18.04,18.06,56956.0
2020-04-17 14:25:00,18.06,18.09,18.05,18.09,27044.0,18.06,18.09,18.05,18.09,27044.0
2020-04-17 14:30:00,18.08,18.08,18.04,18.06,32700.0,18.08,18.08,18.04,18.06,32700.0
2020-04-17 14:35:00,18.06,18.09,18.05,18.08,31784.0,18.06,18.09,18.05,18.08,31784.0
2020-04-17 14:40:00,18.07,18.09,18.05,18.07,41240.0,18.07,18.09,18.05,18.07,41240.0
2020-04-17 14:45:00,18.08,18.09,18.07,18.07,40520.0,18.08,18.09,18.07,18.07,40520.0
2020-04-17 14:50:00,18.08,18.08,18.02,18.03,32292.0,18.08,18.08,18.02,18.03,32292.0
2020-04-17 14:55:00,18.04,18.08,18.03,18.08,57500.0,18.04,18.08,18.03,18.08,57500.0
2020-04-17 15:00:00,18.07,18.09,18.06,18.08,37616.0,18.07,18.09,18.06,18.08,37616.0
2020-04-17 15:05:00,18.07,18.08,18.04,18.05,91424.0,18.07,18.08,18.04,18.05,91424.0
2020-04-17 15:10:00,18.05,18.05,18.03,18.03,66816.0,18.05,18.05,18.03,18.03,66816.0
2020-04-17 15:15:00,18.03,18.05,18.02,18.04,121908.0,18.03,18.05,18.02,18.04,121908.0
2020-04-17 15:20:00,18.04,18.04,18.0,18.02,64916.0,18.04,18.04,18.0,18.02,64916.0
2020-04-17 15:25:00,18.02,18.04,18.02,18.04,800652.0,18.02,18.04,18.02,18.04,800652.0
2020-04-17 15:30:00,18.04,18.04,18.03,18.04,210048.0,18.04,18.04,18.03,18.04,210048.0
2020-04-17 15:35:00,18.03,18.08,18.03,18.07,158144.0,18.03,18.08,18.03,18.07,158144.0
2020-04-17 15:40:00,18.07,18.07,18.04,18.06,832696.0,18.07,18.07,18.04,18.06,832696.0
2020-04-17 15:45:00,18.06,18.08,18.04,18.04,242208.0,18.06,18.08,18.04,18.04,242208.0
2020-04-17 15:50:00,18.05,18.12,18.02,18.02,869452.0,18.05,18.12,18.02,18.02,869452.0
2020-04-17 15:55:00,18.03,18.05,17.99,18.02,961684.0,18.03,18.05,17.99,18.02,961684.0
2020-04-20 09:30:00,17.62,17.75,17.45,17.49,203132.0,17.62,17.75,17.45,17.49,203132.0
2020-04-20 09:35:00,17.48,17.53,17.42,17.43,81380.0,17.48,17.53,17.42,17.43,81380.0
2020-04-20 09:40:00,17.43,17.58,17.43,17.55,57760.0,17.43,17.58,17.43,17.55,57760.0
2020-04-20 09:45:00,17.56,17.71,17.56,17.63,62104.0,17.56,17.71,17.56,17.63,62104.0
2020-04-20 09:50:00,17.65,17.67,17.56,17.59,34044.0,17.65,17.67,17.56,17.59,34044.0
2020-04-20 09:55:00,17.61,17.62,17.55,17.59,41172.0,17.61,17.62,17.55,17.59,41172.0
2020-04-20 10:00:00,17.59,17.61,17.55,17.58,22904.0,17.59,17.61,17.55,17.58,22904.0
2020-04-20 10:05:00,17.59,17.64,17.56,17.58,42824.0,17.59,17.64,17.56,17.58,42824.0
2020-04-20 10:10:00,17.57,17.61,17.54,17.58,26472.0,17.57,17.61,17.54,17.58,26472.0
2020-04-20 10:15:00,17.57,17.59,17.54,17.57,21220.0,17.57,17.59,17.54,17.57,21220.0
2020-04-20 10:20:00,17.59,17.59,17.53,17.54,40616.0,17.59,17.59,17.53,17.54,40616.0
2020-04-20 10:25:00,17.53,17.55,17.51,17.53,50216.0,17.53,17.55,17.51,17.53,50216.0
2020-04-20 10:30:00,17.54,17.54,17.49,17.5,26596.0,17.54,17.54,17.49,17.5,26596.0
2020-04-20 10:35:00,17.5,17.56,17.49,17.53,61680.0,17.5,17.56,17.49,17.53,61680.0
2020-04-20 10:40:00,17.54,17.61,17.54,17.59,40148.0,17.54,17.61,17.54,17.59,40148.0
2020-04-20 10:45:00,17.59,17.61,17.56,17.56,292348.0,17.59,17.61,17.56,17.56,292348.0
2020-04-20 10:50:00,17.59,17.6,17.49,17.53,69560.0,17.59,17.6,17.49,17.53,69560.0
2020-04-20 10:55:00,17.52,17.56,17.47,17.47,46044.0,17.52,17.56,17.47,17.47,46044.0
2020-04-20 11:00:00,17.48,17.48,17.28,17.28,193008.0,17.48,17.48,17.28,17.28,193008.0
2020-04-20 11:05:00,17.29,17.3,17.18,17.2,227388.0,17.29,17.3,17.18,17.2,227388.0
2020-04-20 11:10:00,17.2,17.27,17.19,17.25,56120.0,17.2,17.27,17.19,17.25,56120.0
2020-04-20 11:15:00,17.25,17.32,17.24,17.31,53652.0,17.25,17.32,17.24,17.31,53652.0
2020-04-20 11:20:00,17.31,17.34,17.3,17.32,52408.0,17.31,17.34,17.3,17.32,52408.0
2020-04-20 11:25:00,17.33,17.34,17.3,17.32,46892.0,17.33,17.34,17.3,17.32,46892.0
2020-04-20 11:30:00,17.32,17.38,17.3,17.35,25196.0,17.32,17.38,17.3,17.35,25196.0
2020-04-20 11:35:00,17.35,17.45,17.35,17.44,62708.0,17.35,17.45,17.35,17.44,62708.0
2020-04-20 11:40:00,17.45,17.48,17.43,17.46,39304.0,17.45,17.48,17.43,17.46,39304.0
2020-04-20 11:45:00,17.45,17.5,17.45,17.49,52892.0,17.45,17.5,17.45,17.49,52892.0
2020-04-20 11:50:00,17.49,17.54,17.49,17.54,58912.0,17.49,17.54,17.49,17.54,58912.0
2020-04-20 11:55:00,17.55,17.55,17.48,17.49,99256.0,17.55,17.55,17.48,17.49,99256.0
2020-04-20 12:00:00,17.49,17.5,17.46,17.47,27180.0,17.49,17.5,17.46,17.47,27180.0
2020-04-20 12:05:00,17.48,17.52,17.48,17.52,11608.0,17.48,17.52,17.48,17.52,11608.0
2020-04-20 12:10:00,17.52,17.52,17.49,17.52,64144.0,17.52,17.52,17.49,17.52,64144.0
2020-04-20 12:15:00,17.52,17.59,17.52,17.56,46836.0,17.52,17.59,17.52,17.56,46836.0
2020-04-20 12:20:00,17.56,17.6,17.54,17.6,49156.0,17.56,17.6,17.54,17.6,49156.0
2020-04-20 12:25:00,17.59,17.62,17.57,17.59,48440.0,17.59,17.62,17.57,17.59,48440.0
2020-04-20 12:30:00,17.59,17.62,17.58,17.62,28964.0,17.59,17.62,17.58,17.62,28964.0
2020-04-20 12:35:00,17.63,17.64,17.61,17.63,28992.0,17.63,17.64,17.61,17.63,28992.0
2020-04-20 12:40:00,17.63,17.64,17.62,17.64,28124.0,17.63,17.64,17.62,17.64,28124.0
2020-04-20 12:45:00,17.64,17.64,17.62,17.63,17760.0,17.64,17.64,17.62,17.63,17760.0
2020-04-20 12:50:00,17.63,17.63,17.59,17.6,22540.0,17.63,17.63,17.59,17.6,22540.0
2020-04-20 12:55:00,17.6,17.6,17.56,17.56,33964.0,17.6,17.6,17.56,17.56,33964.0
2020-04-20 13:00:00,17.57,17.57,17.49,17.49,41080.0,17.57,17.57,17.49,17.49,41080.0
2020-04-20 13:05:00,17.48,17.49,17.41,17.43,58500.0,17.48,17.49,17.41,17.43,58500.0
2020-04-20 13:10:00,17.42,17.43,17.36,17.36,43100.0,17.42,17.43,17.36,17.36,43100.0
2020-04-20 13:15:00,17.36,17.37,17.34,17.34,50888.0,17.36,17.37,17.34,17.34,50888.0
2020-04-20 13:20:00,17.34,17.34,17.31,17.32,37912.0,17.34,17.34,17.31,17.32,37912.0
2020-04-20 13:25:00,17.32,17.35,17.32,17.32,40412.0,17.32,17.35,17.32,17.32,40412.0
2020-04-20 13:30:00,17.32,17.32,17.28,17.3,14896.0,17.32,17.32,17.28,17.3,14896.0
2020-04-20 13:35:00,17.3,17.31,17.23,17.24,122672.0,17.3,17.31,17.23,17.24,122672.0
2020-04-20 13:40:00,17.22,17.26,17.2,17.25,64512.0,17.22,17.26,17.2,17.25,64512.0
2020-04-20 13:45:00,17.25,17.26,17.24,17.24,39428.0,17.25,17.26,17.24,17.24,39428.0
2020-04-20 13:50:00,17.25,17.28,17.23,17.24,81516.0,17.25,17.28,17.23,17.24,81516.0
2020-04-20 13:55:00,17.24,17.25,17.2,17.21,95568.0,17.24,17.25,17.2,17.21,95568.0
2020-04-20 14:00:00,17.23,17.26,17.22,17.24,37684.0,17.23,17.26,17.22,17.24,37684.0
2020-04-20 14:05:00,17.24,17.24,17.16,17.18,102772.0,17.24,17.24,17.16,17.18,102772.0
2020-04-20 14:10:00,17.17,17.21,17.17,17.2,80312.0,17.17,17.21,17.17,17.2,80312.0
2020-04-20 14:15:00,17.2,17.21,17.16,17.17,106576.0,17.2,17.21,17.16,17.17,106576.0
2020-04-20 14:20:00,17.17,17.18,17.13,17.15,60672.0,17.17,17.18,17.13,17.15,60672.0
2020-04-20 14:25:00,17.14,17.17,17.11,17.11,29568.0,17.14,17.17,17.11,17.11,29568.0
2020-04-20 14:30:00,17.13,17.18,17.13,17.15,45804.0,17.13,17.18,17.13,17.15,45804.0
2020-04-20 14:35:00,17.14,17.15,17.13,17.15,23220.0,17.14,17.15,17.13,17.15,23220.0
2020-04-20 14:40:00,17.15,17.18,17.13,17.15,45176.0,17.15,17.18,17.13,17.15,45176.0
2020-04-20 14:45:00,17.15,17.19,17.12,17.19,40336.0,17.15,17.19,17.12,17.19,40336.0
2020-04-20 14:50:00,17.18,17.18,17.12,17.12,42800.0,17.18,17.18,17.12,17.12,42800.0
2020-04-20 14:55:00,17.12,17.12,17.05,17.06,117460.0,17.12,17.12,17.05,17.06,117460.0
2020-04-20 15:00:00,17.06,17.1,17.04,17.07,526380.0,17.06,17.1,17.04,17.07,526380.0
2020-04-20 15:05:00,17.08,17.08,17.01,17.04,370760.0,17.08,17.08,17.01,17.04,370760.0
2020-04-20 15:10:00,17.04,17.13,17.04,17.11,55888.0,17.04,17.13,17.04,17.11,55888.0
2020-04-20 15:15:00,17.1,17.13,17.08,17.08,56996.0,17.1,17.13,17.08,17.08,56996.0
2020-04-20 15:20:00,17.08,17.11,17.08,17.11,62380.0,17.08,17.11,17.08,17.11,62380.0
2020-04-20 15:25:00,17.09,17.13,17.08,17.13,42608.0,17.09,17.13,17.08,17.13,42608.0
2020-04-20 15:30:00,17.13,17.18,17.11,17.18,74344.0,17.13,17.18,17.11,17.18,74344.0
2020-04-20 15:35:00,17.17,17.2,17.17,17.18,56572.0,17.17,17.2,17.17,17.18,56572.0
2020-04-20 15:40:00,17.18,17.22,17.16,17.18,102516.0,17.18,17.22,17.16,17.18,102516.0
2020-04-20 15:45:00,17.18,17.24,17.17,17.22,66580.0,17.18,17.24,17.17,17.22,66580.0
2020-04-20 15:50:00,17.23,17.23,17.13,17.14,289280.0,17.23,17.23,17.13,17.14,289280.0
2020-04-20 15:55:00,17.14,17.19,17.13,17.17,383108.0,17.14,17.19,17.13,17.17,383108.0
2020-04-21 09:30:00,16.77,16.9,16.63,16.77,204576.0,16.77,16.9,16.63,16.77,204576.0
2020-04-21 09:35:00,16.8,16.84,16.7,16.74,99868.0,16.8,16.84,16.7,16.74,99868.0
2020-04-21 09:40:00,16.75,16.78,16.69,16.69,37572.0,16.75,16.78,16.69,16.69,37572.0
2020-04-21 09:45:00,16.68,16.75,16.66,16.7,36336.0,16.68,16.75,16.66,16.7,36336.0
2020-04-21 09:50:00,16.7,16.7,16.61,16.7,66932.0,16.7,16.7,16.61,16.7,66932.0
2020-04-21 09:55:00,16.67,16.78,16.66,16.74,55672.0,16.67,16.78,16.66,16.74,55672.0
2020-04-21 10:00:00,16.77,16.78,16.68,16.71,42776.0,16.77,16.78,16.68,16.71,42776.0
2020-04-21 10:05:00,16.7,16.7,16.56,16.58,185656.0,16.7,16.7,16.56,16.58,185656.0
2020-04-21 10:10:00,16.59,16.61,16.55,16.6,59688.0,16.59,16.61,16.55,16.6,59688.0
2020-04-21 10:15:00,16.58,16.61,16.56,16.56,59740.0,16.58,16.61,16.56,16.56,59740.0
2020-04-21 10:20:00,16.56,16.64,16.55,16.63,82284.0,16.56,16.64,16.55,16.63,82284.0
2020-04-21 10:25:00,16.61,16.63,16.56,16.61,46212.0,16.61,16.63,16.56,16.61,46212.0
2020-04-21 10:30:00,16.61,16.64,16.59,16.63,35992.0,16.61,16.64,16.59,16.63,35992.0
2020-04-21 10:35:00,16.63,16.69,16.61,16.67,72000.0,16.63,16.69,16.61,16.67,72000.0
2020-04-21 10:40:00,16.68,16.7,16.66,16.68,50116.0,16.68,16.7,16.66,16.68,50116.0
2020-04-21 10:45:00,16.67,16.67,16.57,16.57,47764.0,16.67,16.67,16.57,16.57,47764.0
2020-04-21 10:50:00,16.58,16.65,16.58,16.64,52784.0,16.58,16.65,16.58,16.64,52784.0
2020-04-21 10:55:00,16.65,16.66,16.59,16.64,62484.0,16.65,16.66,16.59,16.64,62484.0
2020-04-21 11:00:00,16.63,16.69,16.61,16.64,61516.0,16.63,16.69,16.61,16.64,61516.0
2020-04-21 11:05:00,16.65,16.66,16.56,16.57,32192.0,16.65,16.66,16.56,16.57,32192.0
2020-04-21 11:10:00,16.56,16.56,16.44,16.48,80188.0,16.56,16.56,16.44,16.48,80188.0
2020-04-21 11:15:00,16.48,16.6,16.46,16.59,62412.0,16.48,16.6,16.46,16.59,62412.0
2020-04-21 11:20:00,16.6,16.65,16.57,16.57,74348.0,16.6,16.65,16.57,16.57,74348.0
2020-04-21 11:25:00,16.57,16.58,16.5,16.52,78844.0,16.57,16.58,16.5,16.52,78844.0
2020-04-21 11:30:00,16.53,16.58,16.53,16.55,50572.0,16.53,16.58,16.53,16.55,50572.0
2020-04-21 11:35:00,16.54,16.54,16.45,16.47,80000.0,16.54,16.54,16.45,16.47,80000.0
2020-04-21 11:40:00,16.46,16.48,16.43,16.45,82296.0,16.46,16.48,16.43,16.45,82296.0
2020-04-21 11:45:00,16.43,16.48,16.42,16.48,36532.0,16.43,16.48,16.42,16.48,36532.0
2020-04-21 11:50:00,16.47,16.5,16.46,16.5,20128.0,16.47,16.5,16.46,16.5,20128.0
2020-04-21 11:55:00,16.49,16.54,16.49,16.54,24300.0,16.49,16.54,16.49,16.54,24300.0
2020-04-21 12:00:00,16.54,16.56,16.5,16.52,29848.0,16.54,16.56,16.5,16.52,29848.0
2020-04-21 12:05:00,16.51,16.57,16.51,16.56,25160.0,16.51,16.57,16.51,16.56,25160.0
2020-04-21 12:10:00,16.56,16.62,16.55,16.59,58260.0,16.56,16.62,16.55,16.59,58260.0
2020-04-21 12:15:00,16.6,16.61,16.57,16.58,41272.0,16.6,16.61,16.57,16.58,41272.0
2020-04-21 12:20:00,16.57,16.58,16.53,16.54,40000.0,16.57,16.58,16.53,16.54,40000.0
2020-04-21 12:25:00,16.54,16.57,16.53,16.56,63748.0,16.54,16.57,16.53,16.56,63748.0
2020-04-21 12:30:00,16.55,16.56,16.49,16.49,57780.0,16.55,16.56,16.49,16.49,57780.0
2020-04-21 12:35:00,16.49,16.52,16.49,16.5,28428.0,16.49,16.52,16.49,16.5,28428.0
2020-04-21 12:40:00,16.51,16.52,16.49,16.49,29240.0,16.51,16.52,16.49,16.49,29240.0
2020-04-21 12:45:00,16.49,16.54,16.49,16.53,31064.0,16.49,16.54,16.49,16.53,31064.0
2020-04-21 12:50:00,16.52,16.61,16.52,16.55,84424.0,16.52,16.61,16.52,16.55,84424.0
2020-04-21 12:55:00,16.55,16.56,16.53,16.54,39468.0,16.55,16.56,16.53,16.54,39468.0
2020-04-21 13:00:00,16.54,16.58,16.53,16.58,24360.0,16.54,16.58,16.53,16.58,24360.0
2020-04-21 13:05:00,16.58,16.64,16.56,16.63,78984.0,16.58,16.64,16.56,16.63,78984.0
2020-04-21 13:10:00,16.63,16.69,16.61,16.62,67696.0,16.63,16.69,16.61,16.62,67696.0
2020-04-21 13:15:00,16.62,16.64,16.61,16.64,38180.0,16.62,16.64,16.61,16.64,38180.0
2020-04-21 13:20:00,16.63,16.7,16.63,16.66,37016.0,16.63,16.7,16.63,16.66,37016.0
2020-04-21 13:25:00,16.66,16.68,16.65,16.68,42012.0,16.66,16.68,16.65,16.68,42012.0
2020-04-21 13:30:00,16.68,16.68,16.65,16.66,29168.0,16.68,16.68,16.65,16.66,29168.0
2020-04-21 13:35:00,16.66,16.73,16.66,16.73,29000.0,16.66,16.73,16.66,16.73,29000.0
2020-04-21 13:40:00,16.71,16.72,16.68,16.69,32000.0,16.71,16.72,16.68,16.69,32000.0
2020-04-21 13:45:00,16.69,16.69,16.63,16.63,40704.0,16.69,16.69,16.63,16.63,40704.0
2020-04-21 13:50:00,16.64,16.66,16.63,16.65,38212.0,16.64,16.66,16.63,16.65,38212.0
2020-04-21 13:55:00,16.65,16.66,16.62,16.64,39896.0,16.65,16.66,16.62,16.64,39896.0
2020-04-21 14:00:00,16.63,16.68,16.59,16.68,28148.0,16.63,16.68,16.59,16.68,28148.0
2020-04-21 14:05:00,16.67,16.71,16.66,16.68,33200.0,16.67,16.71,16.66,16.68,33200.0
2020-04-21 14:10:00,16.68,16.71,16.67,16.69,33120.0,16.68,16.71,16.67,16.69,33120.0
2020-04-21 14:15:00,16.69,16.71,16.66,16.68,44200.0,16.69,16.71,16.66,16.68,44200.0
2020-04-21 14:20:00,16.68,16.78,16.67,16.78,25400.0,16.68,16.78,16.67,16.78,25400.0
2020-04-21 14:25:00,16.75,16.76,16.72,16.72,15656.0,16.75,16.76,16.72,16.72,15656.0
2020-04-21 14:30:00,16.73,16.74,16.69,16.69,31832.0,16.73,16.74,16.69,16.69,31832.0
2020-04-21 14:35:00,16.69,16.7,16.64,16.67,45648.0,16.69,16.7,16.64,16.67,45648.0
2020-04-21 14:40:00,16.67,16.67,16.6,16.6,23776.0,16.67,16.67,16.6,16.6,23776.0
2020-04-21 14:45:00,16.6,16.61,16.58,16.6,34644.0,16.6,16.61,16.58,16.6,34644.0
2020-04-21 14:50:00,16.6,16.6,16.57,16.6,25196.0,16.6,16.6,16.57,16.6,25196.0
2020-04-21 14:55:00,16.59,16.59,16.55,16.55,33608.0,16.59,16.59,16.55,16.55,33608.0
2020-04-21 15:00:00,16.55,16.61,16.55,16.61,35924.0,16.55,16.61,16.55,16.61,35924.0
2020-04-21 15:05:00,16.61,16.61,16.5,16.51,77296.0,16.61,16.61,16.5,16.51,77296.0
2020-04-21 15:10:00,16.51,16.6,16.51,16.58,78748.0,16.51,16.6,16.51,16.58,78748.0
2020-04-21 15:15:00,16.59,16.63,16.57,16.59,116168.0,16.59,16.63,16.57,16.59,116168.0
2020-04-21 15:20:00,16.59,16.62,16.58,16.6,51020.0,16.59,16.62,16.58,16.6,51020.0
2020-04-21 15:25:00,16.61,16.62,16.57,16.6,53368.0,16.61,16.62,16.57,16.6,53368.0
2020-04-21 15:30:00,16.58,16.61,16.56,16.58,99896.0,16.58,16.61,16.56,16.58,99896.0
2020-04-21 15:35:00,16.58,16.66,16.58,16.62,88068.0,16.58,16.66,16.58,16.62,88068.0
2020-04-21 15:40:00,16.62,16.65,16.6,16.61,110368.0,16.62,16.65,16.6,16.61,110368.0
2020-04-21 15:45:00,16.61,16.61,16.54,16.54,124284.0,16.61,16.61,16.54,16.54,124284.0
2020-04-21 15:50:00,16.53,16.55,16.5,16.51,189660.0,16.53,16.55,16.5,16.51,189660.0
2020-04-21 15:55:00,16.5,16.59,16.5,16.54,456700.0,16.5,16.59,16.5,16.54,456700.0
2020-04-22 09:30:00,16.85,16.94,16.72,16.81,55960.0,16.85,16.94,16.72,16.81,55960.0
2020-04-22 09:35:00,16.77,16.78,16.61,16.7,72432.0,16.77,16.78,16.61,16.7,72432.0
2020-04-22 09:40:00,16.67,16.78,16.67,16.78,39104.0,16.67,16.78,16.67,16.78,39104.0
2020-04-22 09:45:00,16.76,16.8,16.7,16.71,34112.0,16.76,16.8,16.7,16.71,34112.0
2020-04-22 09:50:00,16.74,16.74,16.64,16.65,49400.0,16.74,16.74,16.64,16.65,49400.0
2020-04-22 09:55:00,16.64,16.73,16.64,16.69,41848.0,16.64,16.73,16.64,16.69,41848.0
2020-04-22 10:00:00,16.7,16.73,16.67,16.68,42372.0,16.7,16.73,16.67,16.68,42372.0
2020-04-22 10:05:00,16.7,16.73,16.68,16.7,62780.0,16.7,16.73,16.68,16.7,62780.0
2020-04-22 10:10:00,16.7,16.72,16.66,16.68,36012.0,16.7,16.72,16.66,16.68,36012.0
2020-04-22 10:15:00,16.68,16.75,16.68,16.72,26036.0,16.68,16.75,16.68,16.72,26036.0
2020-04-22 10:20:00,16.75,16.77,16.73,16.75,33596.0,16.75,16.77,16.73,16.75,33596.0
2020-04-22 10:25:00,16.75,16.76,16.69,16.7,20052.0,16.75,16.76,16.69,16.7,20052.0
2020-04-22 10:30:00,16.68,16.73,16.68,16.71,16648.0,16.68,16.73,16.68,16.71,16648.0
2020-04-22 10:35:00,16.71,16.75,16.69,16.72,32724.0,16.71,16.75,16.69,16.72,32724.0
2020-04-22 10:40:00,16.73,16.75,16.7,16.7,23968.0,16.73,16.75,16.7,16.7,23968.0
2020-04-22 10:45:00,16.69,16.71,16.66,16.7,28416.0,16.69,16.71,16.66,16.7,28416.0
2020-04-22 10:50:00,16.71,16.78,16.68,16.72,91844.0,16.71,16.78,16.68,16.72,91844.0
2020-04-22 10:55:00,16.72,16.77,16.72,16.74,21220.0,16.72,16.77,16.72,16.74,21220.0
2020-04-22 11:00:00,16.74,16.76,16.71,16.73,32944.0,16.74,16.76,16.71,16.73,32944.0
2020-04-22 11:05:00,16.75,16.75,16.73,16.75,38632.0,16.75,16.75,16.73,16.75,38632.0
2020-04-22 11:10:00,16.75,16.75,16.72,16.73,25200.0,16.75,16.75,16.72,16.73,25200.0
2020-04-22 11:15:00,16.73,16.78,16.73,16.77,20528.0,16.73,16.78,16.73,16.77,20528.0
2020-04-22 11:20:00,16.77,16.77,16.73,16.75,28080.0,16.77,16.77,16.73,16.75,28080.0
2020-04-22 11:25:00,16.74,16.75,16.71,16.72,12220.0,16.74,16.75,16.71,16.72,12220.0
2020-04-22 11:30:00,16.71,16.77,16.7,16.75,24864.0,16.71,16.77,16.7,16.75,24864.0
2020-04-22 11:35:00,16.75,16.76,16.74,16.76,21104.0,16.75,16.76,16.74,16.76,21104.0
2020-04-22 11:40:00,16.75,16.81,16.75,16.79,39696.0,16.75,16.81,16.75,16.79,39696.0
2020-04-22 11:45:00,16.79,16.79,16.77,16.78,16396.0,16.79,16.79,16.77,16.78,16396.0
2020-04-22 11:50:00,16.78,16.84,16.77,16.82,55800.0,16.78,16.84,16.77,16.82,55800.0
2020-04-22 11:55:00,16.83,16.83,16.75,16.77,25360.0,16.83,16.83,16.75,16.77,25360.0
2020-04-22 12:00:00,16.77,16.82,16.76,16.81,94264.0,16.77,16.82,16.76,16.81,94264.0
2020-04-22 12:05:00,16.81,16.83,16.8,16.81,54740.0,16.81,16.83,16.8,16.81,54740.0
2020-04-22 12:10:00,16.81,16.82,16.81,16.81,14752.0,16.81,16.82,16.81,16.81,14752.0
2020-04-22 12:15:00,16.82,16.86,16.81,16.86,100868.0,16.82,16.86,16.81,16.86,100868.0
2020-04-22 12:20:00,16.86,16.87,16.84,16.86,87928.0,16.86,16.87,16.84,16.86,87928.0
2020-04-22 12:25:00,16.86,16.86,16.82,16.84,1593148.0,16.86,16.86,16.82,16.84,1593148.0
2020-04-22 12:30:00,16.83,16.85,16.8,16.8,41644.0,16.83,16.85,16.8,16.8,41644.0
2020-04-22 12:35:00,16.79,16.81,16.76,16.8,157840.0,16.79,16.81,16.76,16.8,157840.0
2020-04-22 12:40:00,16.81,16.85,16.81,16.84,11720.0,16.81,16.85,16.81,16.84,11720.0
2020-04-22 12:45:00,16.84,16.88,16.83,16.88,27400.0,16.84,16.88,16.83,16.88,27400.0
2020-04-22 12:50:00,16.89,16.91,16.85,16.89,56404.0,16.89,16.91,16.85,16.89,56404.0
2020-04-22 12:55:00,16.9,16.91,16.89,16.9,24852.0,16.9,16.91,16.89,16.9,24852.0
2020-04-22 13:00:00,16.91,16.93,16.91,16.93,49432.0,16.91,16.93,16.91,16.93,49432.0
2020-04-22 13:05:00,16.93,16.95,16.91,16.95,63868.0,16.93,16.95,16.91,16.95,63868.0
2020-04-22 13:10:00,16.95,16.97,16.94,16.95,60184.0,16.95,16.97,16.94,16.95,60184.0
2020-04-22 13:15:00,16.95,16.99,16.95,16.97,76148.0,16.95,16.99,16.95,16.97,76148.0
2020-04-22 13:20:00,16.98,17.02,16.98,17.02,85228.0,16.98,17.02,16.98,17.02,85228.0
2020-04-22 13:25:00,17.02,17.02,17.0,17.01,47844.0,17.02,17.02,17.0,17.01,47844.0
2020-04-22 13:30:00,17.02,17.06,17.01,17.03,52980.0,17.02,17.06,17.01,17.03,52980.0
2020-04-22 13:35:00,17.03,17.03,16.94,16.94,42700.0,17.03,17.03,16.94,16.94,42700.0
2020-04-22 13:40:00,16.95,17.02,16.94,17.0,68480.0,16.95,17.02,16.94,17.0,68480.0
2020-04-22 13:45:00,17.01,17.01,16.96,16.98,39260.0,17.01,17.01,16.96,16.98,39260.0
2020-04-22 13:50:00,16.98,16.99,16.97,16.98,59980.0,16.98,16.99,16.97,16.98,59980.0
2020-04-22 13:55:00,16.99,17.0,16.96,16.99,47116.0,16.99,17.0,16.96,16.99,47116.0
2020-04-22 14:00:00,16.99,17.04,16.99,17.03,49600.0,16.99,17.04,16.99,17.03,49600.0
2020-04-22 14:05:00,17.03,17.05,16.99,17.0,72524.0,17.03,17.05,16.99,17.0,72524.0
2020-04-22 14:10:00,17.0,17.0,16.97,16.98,38504.0,17.0,17.0,16.97,16.98,38504.0
2020-04-22 14:15:00,16.99,16.99,16.93,16.94,52636.0,16.99,16.99,16.93,16.94,52636.0
2020-04-22 14:20:00,16.95,17.0,16.95,16.99,47808.0,16.95,17.0,16.95,16.99,47808.0
2020-04-22 14:25:00,16.99,17.01,16.99,17.0,68616.0,16.99,17.01,16.99,17.0,68616.0
2020-04-22 14:30:00,17.0,17.03,17.0,17.01,44416.0,17.0,17.03,17.0,17.01,44416.0
2020-04-22 14:35:00,17.0,17.02,17.0,17.01,43524.0,17.0,17.02,17.0,17.01,43524.0
2020-04-22 14:40:00,17.01,17.01,16.99,17.0,29876.0,17.01,17.01,16.99,17.0,29876.0
2020-04-22 14:45:00,17.0,17.02,16.98,17.02,28956.0,17.0,17.02,16.98,17.02,28956.0
2020-04-22 14:50:00,17.02,17.04,17.02,17.02,49980.0,17.02,17.04,17.02,17.02,49980.0
2020-04-22 14:55:00,17.03,17.06,17.02,17.06,28600.0,17.03,17.06,17.02,17.06,28600.0
2020-04-22 15:00:00,17.06,17.06,17.02,17.05,49952.0,17.06,17.06,17.02,17.05,49952.0
2020-04-22 15:05:00,17.06,17.06,17.04,17.06,64296.0,17.06,17.06,17.04,17.06,64296.0
2020-04-22 15:10:00,17.06,17.06,17.03,17.03,46128.0,17.06,17.06,17.03,17.03,46128.0
2020-04-22 15:15:00,17.03,17.09,17.02,17.09,43300.0,17.03,17.09,17.02,17.09,43300.0
2020-04-22 15:20:00,17.08,17.11,17.07,17.09,47528.0,17.08,17.11,17.07,17.09,47528.0
2020-04-22 15:25:00,17.1,17.1,17.05,17.07,71428.0,17.1,17.1,17.05,17.07,71428.0
2020-04-22 15:30:00,17.07,17.11,17.07,17.08,109508.0,17.07,17.11,17.07,17.08,109508.0
2020-04-22 15:35:00,17.09,17.11,17.09,17.09,113528.0,17.09,17.11,17.09,17.09,113528.0
2020-04-22 15:40:00,17.1,17.11,17.08,17.11,88000.0,17.1,17.11,17.08,17.11,88000.0
2020-04-22 15:45:00,17.11,17.11,17.06,17.08,157656.0,17.11,17.11,17.06,17.08,157656.0
2020-04-22 15:50:00,17.09,17.14,17.05,17.07,289640.0,17.09,17.14,17.05,17.07,289640.0
2020-04-22 15:55:00,17.07,17.07,16.99,17.02,577912.0,17.07,17.07,16.99,17.02,577912.0
2020-04-23 09:30:00,17.26,17.38,17.14,17.3,399068.0,17.26,17.38,17.14,17.3,399068.0
2020-04-23 09:35:00,17.31,17.34,17.24,17.26,154064.0,17.31,17.34,17.24,17.26,154064.0
2020-04-23 09:40:00,17.25,17.29,17.22,17.25,71772.0,17.25,17.29,17.22,17.25,71772.0
2020-04-23 09:45:00,17.25,17.28,17.22,17.23,176168.0,17.25,17.28,17.22,17.23,176168.0
2020-04-23 09:50:00,17.24,17.27,17.23,17.25,23148.0,17.24,17.27,17.23,17.25,23148.0
2020-04-23 09:55:00,17.24,17.25,17.19,17.2,82452.0,17.24,17.25,17.19,17.2,82452.0
2020-04-23 10:00:00,17.2,17.22,17.16,17.18,107736.0,17.2,17.22,17.16,17.18,107736.0
2020-04-23 10:05:00,17.2,17.22,17.19,17.19,129196.0,17.2,17.22,17.19,17.19,129196.0
2020-04-23 10:10:00,17.2,17.21,17.18,17.2,62932.0,17.2,17.21,17.18,17.2,62932.0
2020-04-23 10:15:00,17.2,17.21,17.17,17.19,343664.0,17.2,17.21,17.17,17.19,343664.0
2020-04-23 10:20:00,17.19,17.2,17.16,17.18,233768.0,17.19,17.2,17.16,17.18,233768.0
2020-04-23 10:25:00,17.18,17.24,17.18,17.2,123600.0,17.18,17.24,17.18,17.2,123600.0
2020-04-23 10:30:00,17.2,17.26,17.18,17.26,66176.0,17.2,17.26,17.18,17.26,66176.0
2020-04-23 10:35:00,17.26,17.26,17.22,17.24,418308.0,17.26,17.26,17.22,17.24,418308.0
2020-04-23 10:40:00,17.24,17.25,17.23,17.25,280300.0,17.24,17.25,17.23,17.25,280300.0
2020-04-23 10:45:00,17.25,17.29,17.23,17.25,353948.0,17.25,17.29,17.23,17.25,353948.0
2020-04-23 10:50:00,17.25,17.25,17.24,17.24,91424.0,17.25,17.25,17.24,17.24,91424.0
2020-04-23 10:55:00,17.24,17.25,17.24,17.24,46068.0,17.24,17.25,17.24,17.24,46068.0
2020-04-23 11:00:00,17.23,17.25,17.18,17.24,72284.0,17.23,17.25,17.18,17.24,72284.0
2020-04-23 11:05:00,17.24,17.25,17.22,17.23,83080.0,17.24,17.25,17.22,17.23,83080.0
2020-04-23 11:10:00,17.22,17.24,17.19,17.21,30316.0,17.22,17.24,17.19,17.21,30316.0
2020-04-23 11:15:00,17.22,17.25,17.22,17.23,129284.0,17.22,17.25,17.22,17.23,129284.0
2020-04-23 11:20:00,17.23,17.24,17.23,17.23,32440.0,17.23,17.24,17.23,17.23,32440.0
2020-04-23 11:25:00,17.24,17.3,17.24,17.28,83132.0,17.24,17.3,17.24,17.28,83132.0
2020-04-23 11:30:00,17.28,17.28,17.24,17.26,91820.0,17.28,17.28,17.24,17.26,91820.0
2020-04-23 11:35:00,17.26,17.26,17.19,17.22,51264.0,17.26,17.26,17.19,17.22,51264.0
2020-04-23 11:40:00,17.21,17.23,17.2,17.22,181096.0,17.21,17.23,17.2,17.22,181096.0
2020-04-23 11:45:00,17.22,17.23,17.21,17.23,73424.0,17.22,17.23,17.21,17.23,73424.0
2020-04-23 11:50:00,17.22,17.27,17.22,17.23,67488.0,17.22,17.27,17.22,17.23,67488.0
2020-04-23 11:55:00,17.23,17.24,17.23,17.24,39708.0,17.23,17.24,17.23,17.24,39708.0
2020-04-23 12:00:00,17.24,17.25,17.23,17.24,53600.0,17.24,17.25,17.23,17.24,53600.0
2020-04-23 12:05:00,17.24,17.27,17.24,17.25,307792.0,17.24,17.27,17.24,17.25,307792.0
2020-04-23 12:10:00,17.25,17.27,17.24,17.27,74752.0,17.25,17.27,17.24,17.27,74752.0
2020-04-23 12:15:00,17.28,17.28,17.24,17.25,329452.0,17.28,17.28,17.24,17.25,329452.0
2020-04-23 12:20:00,17.26,17.35,17.26,17.33,283520.0,17.26,17.35,17.26,17.33,283520.0
2020-04-23 12:25:00,17.33,17.35,17.32,17.32,113972.0,17.33,17.35,17.32,17.32,113972.0
2020-04-23 12:30:00,17.32,17.4,17.31,17.36,512764.0,17.32,17.4,17.31,17.36,512764.0
2020-04-23 12:35:00,17.36,17.36,17.34,17.34,189868.0,17.36,17.36,17.34,17.34,189868.0
2020-04-23 12:40:00,17.34,17.35,17.25,17.25,173884.0,17.34,17.35,17.25,17.25,173884.0
2020-04-23 12:45:00,17.27,17.28,17.09,17.26,181228.0,17.27,17.28,17.09,17.26,181228.0
2020-04-23 12:50:00,17.25,17.32,17.21,17.28,287188.0,17.25,17.32,17.21,17.28,287188.0
2020-04-23 12:55:00,17.28,17.34,17.24,17.31,435920.0,17.28,17.34,17.24,17.31,435920.0
2020-04-23 13:00:00,17.31,17.32,17.28,17.29,287864.0,17.31,17.32,17.28,17.29,287864.0
2020-04-23 13:05:00,17.29,17.3,17.27,17.29,104480.0,17.29,17.3,17.27,17.29,104480.0
2020-04-23 13:10:00,17.29,17.3,17.28,17.3,213012.0,17.29,17.3,17.28,17.3,213012.0
2020-04-23 13:15:00,17.3,17.3,17.27,17.27,119792.0,17.3,17.3,17.27,17.27,119792.0
2020-04-23 13:20:00,17.27,17.27,17.2,17.25,43412.0,17.27,17.27,17.2,17.25,43412.0
2020-04-23 13:25:00,17.24,17.24,17.18,17.21,89796.0,17.24,17.24,17.18,17.21,89796.0
2020-04-23 13:30:00,17.21,17.23,17.2,17.21,74048.0,17.21,17.23,17.2,17.21,74048.0
2020-04-23 13:35:00,17.21,17.22,17.17,17.17,57404.0,17.21,17.22,17.17,17.17,57404.0
2020-04-23 13:40:00,17.18,17.18,17.14,17.16,20856.0,17.18,17.18,17.14,17.16,20856.0
2020-04-23 13:45:00,17.17,17.19,17.1,17.13,70696.0,17.17,17.19,17.1,17.13,70696.0
2020-04-23 13:50:00,17.12,17.15,17.09,17.1,53424.0,17.12,17.15,17.09,17.1,53424.0
2020-04-23 13:55:00,17.09,17.14,17.09,17.1,94544.0,17.09,17.14,17.09,17.1,94544.0
2020-04-23 14:00:00,17.09,17.1,17.07,17.1,36760.0,17.09,17.1,17.07,17.1,36760.0
2020-04-23 14:05:00,17.09,17.1,17.06,17.06,40456.0,17.09,17.1,17.06,17.06,40456.0
2020-04-23 14:10:00,17.06,17.11,17.03,17.1,32600.0,17.06,17.11,17.03,17.1,32600.0
2020-04-23 14:15:00,17.1,17.11,17.09,17.1,108760.0,17.1,17.11,17.09,17.1,108760.0
2020-04-23 14:20:00,17.1,17.1,17.04,17.08,165360.0,17.1,17.1,17.04,17.08,165360.0
2020-04-23 14:25:00,17.08,17.18,17.08,17.12,59784.0,17.08,17.18,17.08,17.12,59784.0
2020-04-23 14:30:00,17.13,17.14,17.11,17.12,43848.0,17.13,17.14,17.11,17.12,43848.0
2020-04-23 14:35:00,17.11,17.12,17.1,17.1,117512.0,17.11,17.12,17.1,17.1,117512.0
2020-04-23 14:40:00,17.1,17.1,17.08,17.08,105364.0,17.1,17.1,17.08,17.08,105364.0
2020-04-23 14:45:00,17.09,17.09,17.06,17.06,91776.0,17.09,17.09,17.06,17.06,91776.0
2020-04-23 14:50:00,17.07,17.17,17.06,17.15,4172256.0,17.07,17.17,17.06,17.15,4172256.0
2020-04-23 14:55:00,17.15,17.27,17.15,17.27,213036.0,17.15,17.27,17.15,17.27,213036.0
2020-04-23 15:00:00,17.27,17.27,17.21,17.22,88216.0,17.27,17.27,17.21,17.22,88216.0
2020-04-23 15:05:00,17.22,17.28,17.21,17.22,87292.0,17.22,17.28,17.21,17.22,87292.0
2020-04-23 15:10:00,17.24,17.24,17.16,17.18,107108.0,17.24,17.24,17.16,17.18,107108.0
2020-04-23 15:15:00,17.17,17.22,17.15,17.17,165668.0,17.17,17.22,17.15,17.17,165668.0
2020-04-23 15:20:00,17.18,17.19,17.14,17.15,155528.0,17.18,17.19,17.14,17.15,155528.0
2020-04-23 15:25:00,17.14,17.22,17.14,17.18,459436.0,17.14,17.22,17.14,17.18,459436.0
2020-04-23 15:30:00,17.18,17.23,17.15,17.22,114596.0,17.18,17.23,17.15,17.22,114596.0
2020-04-23 15:35:00,17.23,17.28,17.2,17.26,150252.0,17.23,17.28,17.2,17.26,150252.0
2020-04-23 15:40:00,17.26,17.32,17.25,17.29,110964.0,17.26,17.32,17.25,17.29,110964.0
2020-04-23 15:45:00,17.29,17.3,17.26,17.29,146516.0,17.29,17.3,17.26,17.29,146516.0
2020-04-23 15:50:00,17.28,17.32,17.24,17.3,302504.0,17.28,17.32,17.24,17.3,302504.0
2020-04-23 15:55:00,17.29,17.29,17.17,17.2,1010836.0,17.29,17.29,17.17,17.2,1010836.0
2020-04-24 09:30:00,17.44,17.44,17.2,17.29,192604.0,17.44,17.44,17.2,17.29,192604.0
2020-04-24 09:35:00,17.29,17.49,17.25,17.41,440376.0,17.29,17.49,17.25,17.41,440376.0
2020-04-24 09:40:00,17.44,17.45,17.39,17.43,60672.0,17.44,17.45,17.39,17.43,60672.0
2020-04-24 09:45:00,17.43,17.46,17.39,17.41,50824.0,17.43,17.46,17.39,17.41,50824.0
2020-04-24 09:50:00,17.42,17.45,17.38,17.45,57124.0,17.42,17.45,17.38,17.45,57124.0
2020-04-24 09:55:00,17.45,17.49,17.42,17.46,314796.0,17.45,17.49,17.42,17.46,314796.0
2020-04-24 10:00:00,17.49,17.52,17.46,17.5,242416.0,17.49,17.52,17.46,17.5,242416.0
2020-04-24 10:05:00,17.49,17.57,17.46,17.47,166912.0,17.49,17.57,17.46,17.47,166912.0
2020-04-24 10:10:00,17.47,17.57,17.46,17.53,73024.0,17.47,17.57,17.46,17.53,73024.0
2020-04-24 10:15:00,17.5,17.53,17.47,17.51,82900.0,17.5,17.53,17.47,17.51,82900.0
2020-04-24 10:20:00,17.51,17.57,17.5,17.55,102760.0,17.51,17.57,17.5,17.55,102760.0
2020-04-24 10:25:00,17.56,17.62,17.56,17.56,74320.0,17.56,17.62,17.56,17.56,74320.0
2020-04-24 10:30:00,17.55,17.58,17.53,17.57,51568.0,17.55,17.58,17.53,17.57,51568.0
2020-04-24 10:35:00,17.56,17.59,17.53,17.53,135328.0,17.56,17.59,17.53,17.53,135328.0
2020-04-24 10:40:00,17.53,17.58,17.49,17.57,274048.0,17.53,17.58,17.49,17.57,274048.0
2020-04-24 10:45:00,17.58,17.67,17.57,17.66,91484.0,17.58,17.67,17.57,17.66,91484.0
2020-04-24 10:50:00,17.66,17.71,17.66,17.66,65388.0,17.66,17.71,17.66,17.66,65388.0
2020-04-24 10:55:00,17.66,17.75,17.62,17.73,128836.0,17.66,17.75,17.62,17.73,128836.0
2020-04-24 11:00:00,17.73,17.75,17.68,17.71,138044.0,17.73,17.75,17.68,17.71,138044.0
2020-04-24 11:05:00,17.72,17.76,17.72,17.75,180504.0,17.72,17.76,17.72,17.75,180504.0
2020-04-24 11:10:00,17.74,17.82,17.7,17.82,199692.0,17.74,17.82,17.7,17.82,199692.0
2020-04-24 11:15:00,17.83,17.86,17.79,17.84,87164.0,17.83,17.86,17.79,17.84,87164.0
2020-04-24 11:20:00,17.84,17.88,17.83,17.86,54400.0,17.84,17.88,17.83,17.86,54400.0
2020-04-24 11:25:00,17.86,17.89,17.81,17.81,46792.0,17.86,17.89,17.81,17.81,46792.0
2020-04-24 11:30:00,17.81,17.85,17.75,17.83,149712.0,17.81,17.85,17.75,17.83,149712.0
2020-04-24 11:35:00,17.82,17.86,17.81,17.84,54092.0,17.82,17.86,17.81,17.84,54092.0
2020-04-24 11:40:00,17.83,17.85,17.78,17.8,62008.0,17.83,17.85,17.78,17.8,62008.0
2020-04-24 11:45:00,17.8,17.88,17.79,17.88,73436.0,17.8,17.88,17.79,17.88,73436.0
2020-04-24 11:50:00,17.88,17.9,17.84,17.89,62612.0,17.88,17.9,17.84,17.89,62612.0
2020-04-24 11:55:00,17.89,17.92,17.87,17.9,81420.0,17.89,17.92,17.87,17.9,81420.0
2020-04-24 12:00:00,17.91,17.95,17.88,17.94,64544.0,17.91,17.95,17.88,17.94,64544.0
2020-04-24 12:05:00,17.94,17.98,17.91,17.97,107484.0,17.94,17.98,17.91,17.97,107484.0
2020-04-24 12:10:00,17.97,17.98,17.94,17.96,54372.0,17.97,17.98,17.94,17.96,54372.0
2020-04-24 12:15:00,17.96,17.99,17.95,17.98,74380.0,17.96,17.99,17.95,17.98,74380.0
2020-04-24 12:20:00,17.98,18.04,17.98,18.02,168228.0,17.98,18.04,17.98,18.02,168228.0
2020-04-24 12:25:00,18.02,18.06,18.02,18.05,89452.0,18.02,18.06,18.02,18.05,89452.0
2020-04-24 12:30:00,18.05,18.07,18.04,18.07,43936.0,18.05,18.07,18.04,18.07,43936.0
2020-04-24 12:35:00,18.06,18.06,18.04,18.05,34688.0,18.06,18.06,18.04,18.05,34688.0
2020-04-24 12:40:00,18.05,18.1,18.04,18.1,70932.0,18.05,18.1,18.04,18.1,70932.0
2020-04-24 12:45:00,18.08,18.11,18.07,18.09,40864.0,18.08,18.11,18.07,18.09,40864.0
2020-04-24 12:50:00,18.09,18.09,18.05,18.05,44680.0,18.09,18.09,18.05,18.05,44680.0
2020-04-24 12:55:00,18.05,18.1,18.04,18.05,156272.0,18.05,18.1,18.04,18.05,156272.0
2020-04-24 13:00:00,18.06,18.08,18.03,18.08,82384.0,18.06,18.08,18.03,18.08,82384.0
2020-04-24 13:05:00,18.08,18.1,18.07,18.07,31564.0,18.08,18.1,18.07,18.07,31564.0
2020-04-24 13:10:00,18.07,18.07,18.05,18.05,50336.0,18.07,18.07,18.05,18.05,50336.0
2020-04-24 13:15:00,18.05,18.11,18.05,18.11,44636.0,18.05,18.11,18.05,18.11,44636.0
2020-04-24 13:20:00,18.1,18.11,18.07,18.09,29632.0,18.1,18.11,18.07,18.09,29632.0
2020-04-24 13:25:00,18.09,18.15,18.08,18.15,32116.0,18.09,18.15,18.08,18.15,32116.0
2020-04-24 13:30:00,18.14,18.16,18.14,18.16,50540.0,18.14,18.16,18.14,18.16,50540.0
2020-04-24 13:35:00,18.16,18.18,18.15,18.18,29740.0,18.16,18.18,18.15,18.18,29740.0
2020-04-24 13:40:00,18.19,18.2,18.17,18.17,38268.0,18.19,18.2,18.17,18.17,38268.0
2020-04-24 13:45:00,18.18,18.18,18.16,18.16,31672.0,18.18,18.18,18.16,18.16,31672.0
2020-04-24 13:50:00,18.16,18.24,18.16,18.22,41800.0,18.16,18.24,18.16,18.22,41800.0
2020-04-24 13:55:00,18.21,18.25,18.2,18.25,50160.0,18.21,18.25,18.2,18.25,50160.0
2020-04-24 14:00:00,18.23,18.25,18.2,18.25,41908.0,18.23,18.25,18.2,18.25,41908.0
2020-04-24 14:05:00,18.24,18.32,18.23,18.31,122892.0,18.24,18.32,18.23,18.31,122892.0
2020-04-24 14:10:00,18.31,18.34,18.29,18.34,67632.0,18.31,18.34,18.29,18.34,67632.0
2020-04-24 14:15:00,18.34,18.38,18.31,18.34,77676.0,18.34,18.38,18.31,18.34,77676.0
2020-04-24 14:20:00,18.36,18.37,18.32,18.34,53772.0,18.36,18.37,18.32,18.34,53772.0
2020-04-24 14:25:00,18.33,18.34,18.3,18.33,57400.0,18.33,18.34,18.3,18.33,57400.0
2020-04-24 14:30:00,18.33,18.36,18.32,18.34,34984.0,18.33,18.36,18.32,18.34,34984.0
2020-04-24 14:35:00,18.33,18.39,18.31,18.39,49560.0,18.33,18.39,18.31,18.39,49560.0
2020-04-24 14:40:00,18.38,18.4,18.35,18.36,43588.0,18.38,18.4,18.35,18.36,43588.0
2020-04-24 14:45:00,18.39,18.42,18.38,18.4,39176.0,18.39,18.42,18.38,18.4,39176.0
2020-04-24 14:50:00,18.4,18.4,18.34,18.36,77236.0,18.4,18.4,18.34,18.36,77236.0
2020-04-24 14:55:00,18.36,18.43,18.35,18.41,72244.0,18.36,18.43,18.35,18.41,72244.0
2020-04-24 15:00:00,18.4,18.45,18.36,18.45,103640.0,18.4,18.45,18.36,18.45,103640.0
2020-04-24 15:05:00,18.46,18.47,18.41,18.47,95716.0,18.46,18.47,18.41,18.47,95716.0
2020-04-24 15:10:00,18.47,18.48,18.43,18.48,103036.0,18.47,18.48,18.43,18.48,103036.0
2020-04-24 15:15:00,18.47,18.5,18.45,18.48,87392.0,18.47,18.5,18.45,18.48,87392.0
2020-04-24 15:20:00,18.48,18.52,18.47,18.52,75496.0,18.48,18.52,18.47,18.52,75496.0
2020-04-24 15:25:00,18.52,18.53,18.5,18.5,90776.0,18.52,18.53,18.5,18.5,90776.0
2020-04-24 15:30:00,18.5,18.53,18.48,18.49,136208.0,18.5,18.53,18.48,18.49,136208.0
2020-04-24 15:35:00,18.5,18.5,18.47,18.49,119912.0,18.5,18.5,18.47,18.49,119912.0
2020-04-24 15:40:00,18.49,18.54,18.48,18.53,117664.0,18.49,18.54,18.48,18.53,117664.0
2020-04-24 15:45:00,18.53,18.56,18.51,18.53,145248.0,18.53,18.56,18.51,18.53,145248.0
2020-04-24 15:50:00,18.53,18.53,18.41,18.44,336928.0,18.53,18.53,18.41,18.44,336928.0
2020-04-24 15:55:00,18.44,18.48,18.41,18.46,466060.0,18.44,18.48,18.41,18.46,466060.0
2020-04-27 09:30:00,18.66,18.67,18.51,18.53,197816.0,18.66,18.67,18.51,18.53,197816.0
2020-04-27 09:35:00,18.54,18.55,18.39,18.54,429984.0,18.54,18.55,18.39,18.54,429984.0
2020-04-27 09:40:00,18.54,18.63,18.52,18.52,103640.0,18.54,18.63,18.52,18.52,103640.0
2020-04-27 09:45:00,18.54,18.55,18.45,18.46,43664.0,18.54,18.55,18.45,18.46,43664.0
2020-04-27 09:50:00,18.47,18.52,18.43,18.47,52036.0,18.47,18.52,18.43,18.47,52036.0
2020-04-27 09:55:00,18.47,18.58,18.46,18.53,113448.0,18.47,18.58,18.46,18.53,113448.0
2020-04-27 10:00:00,18.54,18.54,18.48,18.49,88440.0,18.54,18.54,18.48,18.49,88440.0
2020-04-27 10:05:00,18.5,18.51,18.48,18.5,31808.0,18.5,18.51,18.48,18.5,31808.0
2020-04-27 10:10:00,18.48,18.53,18.48,18.53,38124.0,18.48,18.53,18.48,18.53,38124.0
2020-04-27 10:15:00,18.5,18.55,18.48,18.54,31608.0,18.5,18.55,18.48,18.54,31608.0
2020-04-27 10:20:00,18.53,18.58,18.5,18.51,34488.0,18.53,18.58,18.5,18.51,34488.0
2020-04-27 10:25:00,18.51,18.56,18.49,18.56,74052.0,18.51,18.56,18.49,18.56,74052.0
2020-04-27 10:30:00,18.57,18.58,18.53,18.54,27384.0,18.57,18.58,18.53,18.54,27384.0
2020-04-27 10:35:00,18.53,18.6,18.51,18.54,36812.0,18.53,18.6,18.51,18.54,36812.0
2020-04-27 10:40:00,18.55,18.63,18.55,18.61,33792.0,18.55,18.63,18.55,18.61,33792.0
2020-04-27 10:45:00,18.61,18.64,18.61,18.64,28792.0,18.61,18.64,18.61,18.64,28792.0
2020-04-27 10:50:00,18.63,18.68,18.63,18.66,72268.0,18.63,18.68,18.63,18.66,72268.0
2020-04-27 10:55:00,18.66,18.68,18.62,18.63,43768.0,18.66,18.68,18.62,18.63,43768.0
2020-04-27 11:00:00,18.63,18.71,18.62,18.68,56936.0,18.63,18.71,18.62,18.68,56936.0
2020-04-27 11:05:00,18.68,18.71,18.64,18.7,84040.0,18.68,18.71,18.64,18.7,84040.0
2020-04-27 11:10:00,18.69,18.72,18.69,18.71,28364.0,18.69,18.72,18.69,18.71,28364.0
2020-04-27 11:15:00,18.71,18.78,18.7,18.78,42624.0,18.71,18.78,18.7,18.78,42624.0
2020-04-27 11:20:00,18.78,18.8,18.76,18.79,33044.0,18.78,18.8,18.76,18.79,33044.0
2020-04-27 11:25:00,18.8,18.9,18.8,18.88,124724.0,18.8,18.9,18.8,18.88,124724.0
2020-04-27 11:30:00,18.88,18.92,18.86,18.9,84292.0,18.88,18.92,18.86,18.9,84292.0
2020-04-27 11:35:00,18.89,18.9,18.86,18.88,84392.0,18.89,18.9,18.86,18.88,84392.0
2020-04-27 11:40:00,18.88,18.91,18.86,18.91,102780.0,18.88,18.91,18.86,18.91,102780.0
2020-04-27 11:45:00,18.91,18.93,18.9,18.93,55884.0,18.91,18.93,18.9,18.93,55884.0
2020-04-27 11:50:00,18.93,18.94,18.9,18.92,77740.0,18.93,18.94,18.9,18.92,77740.0
2020-04-27 11:55:00,18.93,18.94,18.91,18.93,33540.0,18.93,18.94,18.91,18.93,33540.0
2020-04-27 12:00:00,18.93,18.94,18.9,18.9,35748.0,18.93,18.94,18.9,18.9,35748.0
2020-04-27 12:05:00,18.9,18.93,18.9,18.93,40324.0,18.9,18.93,18.9,18.93,40324.0
2020-04-27 12:10:00,18.93,18.94,18.9,18.94,24000.0,18.93,18.94,18.9,18.94,24000.0
2020-04-27 12:15:00,18.94,18.98,18.93,18.97,38972.0,18.94,18.98,18.93,18.97,38972.0
2020-04-27 12:20:00,18.98,19.0,18.96,19.0,64536.0,18.98,19.0,18.96,19.0,64536.0
2020-04-27 12:25:00,19.02,19.02,18.98,19.0,95292.0,19.02,19.02,18.98,19.0,95292.0
2020-04-27 12:30:00,19.0,19.07,19.0,19.04,82444.0,19.0,19.07,19.0,19.04,82444.0
2020-04-27 12:35:00,19.04,19.08,19.04,19.05,103884.0,19.04,19.08,19.04,19.05,103884.0
2020-04-27 12:40:00,19.06,19.06,19.01,19.02,63920.0,19.06,19.06,19.01,19.02,63920.0
2020-04-27 12:45:00,19.02,19.03,18.99,19.0,32236.0,19.02,19.03,18.99,19.0,32236.0
2020-04-27 12:50:00,19.01,19.04,18.98,19.0,57940.0,19.01,19.04,18.98,19.0,57940.0
2020-04-27 12:55:00,19.02,19.03,19.0,19.01,16924.0,19.02,19.03,19.0,19.01,16924.0
2020-04-27 13:00:00,19.02,19.02,18.98,19.0,88668.0,19.02,19.02,18.98,19.0,88668.0
2020-04-27 13:05:00,18.99,19.0,18.99,19.0,24888.0,18.99,19.0,18.99,19.0,24888.0
2020-04-27 13:10:00,18.99,19.02,18.99,19.0,44080.0,18.99,19.02,18.99,19.0,44080.0
2020-04-27 13:15:00,19.0,19.0,18.98,18.99,41528.0,19.0,19.0,18.98,18.99,41528.0
2020-04-27 13:20:00,18.99,19.0,18.93,18.95,57992.0,18.99,19.0,18.93,18.95,57992.0
2020-04-27 13:25:00,18.94,18.99,18.94,18.97,27328.0,18.94,18.99,18.94,18.97,27328.0
2020-04-27 13:30:00,18.96,18.97,18.94,18.94,32568.0,18.96,18.97,18.94,18.94,32568.0
2020-04-27 13:35:00,18.94,18.95,18.93,18.94,15200.0,18.94,18.95,18.93,18.94,15200.0
2020-04-27 13:40:00,18.95,18.95,18.91,18.91,31720.0,18.95,18.95,18.91,18.91,31720.0
2020-04-27 13:45:00,18.91,18.92,18.89,18.9,15108.0,18.91,18.92,18.89,18.9,15108.0
2020-04-27 13:50:00,18.9,18.96,18.9,18.96,55076.0,18.9,18.96,18.9,18.96,55076.0
2020-04-27 13:55:00,18.97,19.0,18.97,18.99,81544.0,18.97,19.0,18.97,18.99,81544.0
2020-04-27 14:00:00,19.01,19.03,18.99,18.99,27208.0,19.01,19.03,18.99,18.99,27208.0
2020-04-27 14:05:00,18.99,19.0,18.98,19.0,32000.0,18.99,19.0,18.98,19.0,32000.0
2020-04-27 14:10:00,18.99,19.02,18.98,18.99,40780.0,18.99,19.02,18.98,18.99,40780.0
2020-04-27 14:15:00,18.99,19.0,18.97,18.98,38216.0,18.99,19.0,18.97,18.98,38216.0
2020-04-27 14:20:00,18.98,19.01,18.97,18.99,55180.0,18.98,19.01,18.97,18.99,55180.0
2020-04-27 14:25:00,19.0,19.0,18.97,18.98,29640.0,19.0,19.0,18.97,18.98,29640.0
2020-04-27 14:30:00,18.97,18.99,18.96,18.97,43668.0,18.97,18.99,18.96,18.97,43668.0
2020-04-27 14:35:00,18.97,19.0,18.96,18.96,34684.0,18.97,19.0,18.96,18.96,34684.0
2020-04-27 14:40:00,18.97,19.02,18.95,18.96,102488.0,18.97,19.02,18.95,18.96,102488.0
2020-04-27 14:45:00,18.96,19.0,18.96,18.99,56316.0,18.96,19.0,18.96,18.99,56316.0
2020-04-27 14:50:00,18.98,19.0,18.96,18.97,42188.0,18.98,19.0,18.96,18.97,42188.0
2020-04-27 14:55:00,18.97,18.99,18.93,18.95,38200.0,18.97,18.99,18.93,18.95,38200.0
2020-04-27 15:00:00,18.95,19.0,18.95,19.0,57152.0,18.95,19.0,18.95,19.0,57152.0
2020-04-27 15:05:00,19.0,19.01,18.91,18.91,80104.0,19.0,19.01,18.91,18.91,80104.0
2020-04-27 15:10:00,18.91,18.92,18.89,18.91,48336.0,18.91,18.92,18.89,18.91,48336.0
2020-04-27 15:15:00,18.91,18.92,18.87,18.92,79712.0,18.91,18.92,18.87,18.92,79712.0
2020-04-27 15:20:00,18.93,18.95,18.91,18.93,46396.0,18.93,18.95,18.91,18.93,46396.0
2020-04-27 15:25:00,18.93,18.96,18.9,18.95,47656.0,18.93,18.96,18.9,18.95,47656.0
2020-04-27 15:30:00,18.96,18.99,18.95,18.99,71832.0,18.96,18.99,18.95,18.99,71832.0
2020-04-27 15:35:00,18.99,19.03,18.98,19.01,118580.0,18.99,19.03,18.98,19.01,118580.0
2020-04-27 15:40:00,19.0,19.01,19.0,19.01,104532.0,19.0,19.01,19.0,19.01,104532.0
2020-04-27 15:45:00,19.01,19.03,18.99,19.03,106092.0,19.01,19.03,18.99,19.03,106092.0
2020-04-27 15:50:00,19.03,19.03,19.0,19.02,300760.0,19.03,19.03,19.0,19.02,300760.0
2020-04-27 15:55:00,19.01,19.05,18.99,19.04,674632.0,19.01,19.05,18.99,19.04,674632.0
2020-04-28 09:30:00,19.42,19.67,19.36,19.61,187064.0,19.42,19.67,19.36,19.61,187064.0
2020-04-28 09:35:00,19.61,20.0,19.61,19.94,383992.0,19.61,20.0,19.61,19.94,383992.0
2020-04-28 09:40:00,19.95,20.14,19.87,19.99,227264.0,19.95,20.14,19.87,19.99,227264.0
2020-04-28 09:45:00,20.01,20.13,19.97,20.1,226480.0,20.01,20.13,19.97,20.1,226480.0
2020-04-28 09:50:00,20.07,20.21,20.03,20.09,257396.0,20.07,20.21,20.03,20.09,257396.0
2020-04-28 09:55:00,20.1,20.21,20.02,20.02,186224.0,20.1,20.21,20.02,20.02,186224.0
2020-04-28 10:00:00,20.01,20.02,19.93,19.96,265408.0,20.01,20.02,19.93,19.96,265408.0
2020-04-28 10:05:00,19.97,20.08,19.96,20.01,66688.0,19.97,20.08,19.96,20.01,66688.0
2020-04-28 10:10:00,20.03,20.12,20.01,20.08,145020.0,20.03,20.12,20.01,20.08,145020.0
2020-04-28 10:15:00,20.07,20.16,20.07,20.13,132992.0,20.07,20.16,20.07,20.13,132992.0
2020-04-28 10:20:00,20.13,20.14,19.97,20.0,114540.0,20.13,20.14,19.97,20.0,114540.0
2020-04-28 10:25:00,19.99,20.04,19.97,20.04,86308.0,19.99,20.04,19.97,20.04,86308.0
2020-04-28 10:30:00,20.04,20.06,19.99,20.03,128804.0,20.04,20.06,19.99,20.03,128804.0
2020-04-28 10:35:00,20.04,20.07,20.0,20.02,49244.0,20.04,20.07,20.0,20.02,49244.0
2020-04-28 10:40:00,20.02,20.05,19.96,19.97,87588.0,20.02,20.05,19.96,19.97,87588.0
2020-04-28 10:45:00,19.97,20.01,19.88,19.9,88260.0,19.97,20.01,19.88,19.9,88260.0
2020-04-28 10:50:00,19.9,19.91,19.82,19.83,99676.0,19.9,19.91,19.82,19.83,99676.0
2020-04-28 10:55:00,19.83,19.86,19.78,19.83,117708.0,19.83,19.86,19.78,19.83,117708.0
2020-04-28 11:00:00,19.83,19.91,19.82,19.86,76592.0,19.83,19.91,19.82,19.86,76592.0
2020-04-28 11:05:00,19.86,19.9,19.82,19.89,72980.0,19.86,19.9,19.82,19.89,72980.0
2020-04-28 11:10:00,19.9,19.93,19.85,19.86,75912.0,19.9,19.93,19.85,19.86,75912.0
2020-04-28 11:15:00,19.86,19.89,19.75,19.82,312020.0,19.86,19.89,19.75,19.82,312020.0
2020-04-28 11:20:00,19.81,19.87,19.79,19.84,89212.0,19.81,19.87,19.79,19.84,89212.0
2020-04-28 11:25:00,19.84,19.94,19.84,19.91,105192.0,19.84,19.94,19.84,19.91,105192.0
2020-04-28 11:30:00,19.92,19.99,19.92,19.96,68676.0,19.92,19.99,19.92,19.96,68676.0
2020-04-28 11:35:00,19.96,20.0,19.95,20.0,74140.0,19.96,20.0,19.95,20.0,74140.0
2020-04-28 11:40:00,19.99,20.04,19.99,20.0,37448.0,19.99,20.04,19.99,20.0,37448.0
2020-04-28 11:45:00,20.0,20.03,20.0,20.01,57076.0,20.0,20.03,20.0,20.01,57076.0
2020-04-28 11:50:00,20.0,20.0,19.93,19.94,192264.0,20.0,20.0,19.93,19.94,192264.0
2020-04-28 11:55:00,19.94,19.94,19.88,19.92,95220.0,19.94,19.94,19.88,19.92,95220.0
2020-04-28 12:00:00,19.93,19.98,19.93,19.95,63400.0,19.93,19.98,19.93,19.95,63400.0
2020-04-28 12:05:00,19.94,19.97,19.93,19.97,44660.0,19.94,19.97,19.93,19.97,44660.0
2020-04-28 12:10:00,19.98,20.03,19.98,20.01,63960.0,19.98,20.03,19.98,20.01,63960.0
2020-04-28 12:15:00,20.0,20.0,19.89,19.9,49932.0,20.0,20.0,19.89,19.9,49932.0
2020-04-28 12:20:00,19.91,19.95,19.9,19.91,50792.0,19.91,19.95,19.9,19.91,50792.0
2020-04-28 12:25:00,19.92,19.99,19.91,19.95,75828.0,19.92,19.99,19.91,19.95,75828.0
2020-04-28 12:30:00,19.95,19.97,19.91,19.95,51432.0,19.95,19.97,19.91,19.95,51432.0
2020-04-28 12:35:00,19.95,19.95,19.89,19.91,52252.0,19.95,19.95,19.89,19.91,52252.0
2020-04-28 12:40:00,19.9,19.95,19.9,19.94,42376.0,19.9,19.95,19.9,19.94,42376.0
2020-04-28 12:45:00,19.93,19.93,19.86,19.92,37968.0,19.93,19.93,19.86,19.92,37968.0
2020-04-28 12:50:00,19.92,19.93,19.9,19.9,32744.0,19.92,19.93,19.9,19.9,32744.0
2020-04-28 12:55:00,19.9,19.96,19.89,19.95,32812.0,19.9,19.96,19.89,19.95,32812.0
2020-04-28 13:00:00,19.96,19.98,19.94,19.97,49732.0,19.96,19.98,19.94,19.97,49732.0
2020-04-28 13:05:00,19.98,19.99,19.96,19.97,28924.0,19.98,19.99,19.96,19.97,28924.0
2020-04-28 13:10:00,19.97,20.01,19.97,19.99,37196.0,19.97,20.01,19.97,19.99,37196.0
2020-04-28 13:15:00,19.98,20.08,19.98,20.05,160212.0,19.98,20.08,19.98,20.05,160212.0
2020-04-28 13:20:00,20.06,20.09,20.01,20.02,365596.0,20.06,20.09,20.01,20.02,365596.0
2020-04-28 13:25:00,20.02,20.07,20.02,20.06,38792.0,20.02,20.07,20.02,20.06,38792.0
2020-04-28 13:30:00,20.05,20.09,20.04,20.06,130844.0,20.05,20.09,20.04,20.06,130844.0
2020-04-28 13:35:00,20.07,20.11,20.06,20.08,33596.0,20.07,20.11,20.06,20.08,33596.0
2020-04-28 13:40:00,20.08,20.16,20.07,20.16,40276.0,20.08,20.16,20.07,20.16,40276.0
2020-04-28 13:45:00,20.16,20.2,20.14,20.19,49852.0,20.16,20.2,20.14,20.19,49852.0
2020-04-28 13:50:00,20.18,20.19,20.15,20.17,21236.0,20.18,20.19,20.15,20.17,21236.0
2020-04-28 13:55:00,20.17,20.18,20.11,20.13,44372.0,20.17,20.18,20.11,20.13,44372.0
2020-04-28 14:00:00,20.12,20.16,20.12,20.15,32748.0,20.12,20.16,20.12,20.15,32748.0
2020-04-28 14:05:00,20.16,20.16,20.13,20.16,35660.0,20.16,20.16,20.13,20.16,35660.0
2020-04-28 14:10:00,20.17,20.21,20.17,20.18,44864.0,20.17,20.21,20.17,20.18,44864.0
2020-04-28 14:15:00,20.18,20.18,20.16,20.17,28740.0,20.18,20.18,20.16,20.17,28740.0
2020-04-28 14:20:00,20.17,20.19,20.16,20.18,30840.0,20.17,20.19,20.16,20.18,30840.0
2020-04-28 14:25:00,20.19,20.21,20.18,20.18,34212.0,20.19,20.21,20.18,20.18,34212.0
2020-04-28 14:30:00,20.2,20.2,20.17,20.17,35396.0,20.2,20.2,20.17,20.17,35396.0
2020-04-28 14:35:00,20.17,20.18,20.14,20.14,52524.0,20.17,20.18,20.14,20.14,52524.0
2020-04-28 14:40:00,20.14,20.18,20.13,20.18,46204.0,20.14,20.18,20.13,20.18,46204.0
2020-04-28 14:45:00,20.17,20.22,20.16,20.22,37272.0,20.17,20.22,20.16,20.22,37272.0
2020-04-28 14:50:00,20.23,20.26,20.17,20.17,57136.0,20.23,20.26,20.17,20.17,57136.0
2020-04-28 14:55:00,20.16,20.19,20.16,20.18,64428.0,20.16,20.19,20.16,20.18,64428.0
2020-04-28 15:00:00,20.18,20.19,20.15,20.19,79388.0,20.18,20.19,20.15,20.19,79388.0
2020-04-28 15:05:00,20.19,20.23,20.18,20.21,68632.0,20.19,20.23,20.18,20.21,68632.0
2020-04-28 15:10:00,20.21,20.25,20.2,20.23,61104.0,20.21,20.25,20.2,20.23,61104.0
2020-04-28 15:15:00,20.23,20.24,20.2,20.2,86132.0,20.23,20.24,20.2,20.2,86132.0
2020-04-28 15:20:00,20.2,20.26,20.17,20.22,170896.0,20.2,20.26,20.17,20.22,170896.0
2020-04-28 15:25:00,20.22,20.27,20.21,20.22,257328.0,20.22,20.27,20.21,20.22,257328.0
2020-04-28 15:30:00,20.21,20.22,20.19,20.19,132856.0,20.21,20.22,20.19,20.19,132856.0
2020-04-28 15:35:00,20.19,20.27,20.18,20.27,184544.0,20.19,20.27,20.18,20.27,184544.0
2020-04-28 15:40:00,20.27,20.27,20.22,20.23,206612.0,20.27,20.27,20.22,20.23,206612.0
2020-04-28 15:45:00,20.23,20.25,20.2,20.21,381676.0,20.23,20.25,20.2,20.21,381676.0
2020-04-28 15:50:00,20.21,20.21,20.13,20.17,746388.0,20.21,20.21,20.13,20.17,746388.0
2020-04-28 15:55:00,20.17,20.21,20.1,20.17,763988.0,20.17,20.21,20.1,20.17,763988.0
2020-04-29 09:30:00,20.53,20.96,20.5,20.65,180340.0,20.53,20.96,20.5,20.65,180340.0
2020-04-29 09:35:00,20.67,20.84,20.64,20.76,83628.0,20.67,20.84,20.64,20.76,83628.0
2020-04-29 09:40:00,20.73,20.79,20.61,20.66,54460.0,20.73,20.79,20.61,20.66,54460.0
2020-04-29 09:45:00,20.68,20.74,20.64,20.64,81492.0,20.68,20.74,20.64,20.64,81492.0
2020-04-29 09:50:00,20.67,20.69,20.61,20.67,521448.0,20.67,20.69,20.61,20.67,521448.0
2020-04-29 09:55:00,20.67,20.84,20.67,20.73,128588.0,20.67,20.84,20.67,20.73,128588.0
2020-04-29 10:00:00,20.73,20.75,20.68,20.68,94712.0,20.73,20.75,20.68,20.68,94712.0
2020-04-29 10:05:00,20.68,20.7,20.59,20.59,145404.0,20.68,20.7,20.59,20.59,145404.0
2020-04-29 10:10:00,20.6,20.65,20.55,20.6,211696.0,20.6,20.65,20.55,20.6,211696.0
2020-04-29 10:15:00,20.61,20.66,20.6,20.65,60388.0,20.61,20.66,20.6,20.65,60388.0
2020-04-29 10:20:00,20.64,20.67,20.61,20.63,74796.0,20.64,20.67,20.61,20.63,74796.0
2020-04-29 10:25:00,20.62,20.63,20.59,20.61,64988.0,20.62,20.63,20.59,20.61,64988.0
2020-04-29 10:30:00,20.61,20.65,20.58,20.64,45800.0,20.61,20.65,20.58,20.64,45800.0
2020-04-29 10:35:00,20.64,20.67,20.6,20.64,29996.0,20.64,20.67,20.6,20.64,29996.0
2020-04-29 10:40:00,20.64,20.67,20.63,20.66,20028.0,20.64,20.67,20.63,20.66,20028.0
2020-04-29 10:45:00,20.66,20.67,20.63,20.65,37456.0,20.66,20.67,20.63,20.65,37456.0
2020-04-29 10:50:00,20.66,20.72,20.64,20.68,40768.0,20.66,20.72,20.64,20.68,40768.0
2020-04-29 10:55:00,20.68,20.68,20.63,20.64,32056.0,20.68,20.68,20.63,20.64,32056.0
2020-04-29 11:00:00,20.64,20.67,20.55,20.6,51088.0,20.64,20.67,20.55,20.6,51088.0
2020-04-29 11:05:00,20.6,20.63,20.54,20.56,37244.0,20.6,20.63,20.54,20.56,37244.0
2020-04-29 11:10:00,20.56,20.59,20.51,20.51,61168.0,20.56,20.59,20.51,20.51,61168.0
2020-04-29 11:15:00,20.51,20.55,20.5,20.51,65520.0,20.51,20.55,20.5,20.51,65520.0
2020-04-29 11:20:00,20.52,20.6,20.52,20.6,55308.0,20.52,20.6,20.52,20.6,55308.0
2020-04-29 11:25:00,20.59,20.6,20.54,20.55,31936.0,20.59,20.6,20.54,20.55,31936.0
2020-04-29 11:30:00,20.55,20.56,20.48,20.53,41996.0,20.55,20.56,20.48,20.53,41996.0
2020-04-29 11:35:00,20.52,20.52,20.49,20.49,20592.0,20.52,20.52,20.49,20.49,20592.0
2020-04-29 11:40:00,20.5,20.5,20.45,20.48,43464.0,20.5,20.5,20.45,20.48,43464.0
2020-04-29 11:45:00,20.47,20.48,20.45,20.47,28620.0,20.47,20.48,20.45,20.47,28620.0
2020-04-29 11:50:00,20.46,20.54,20.46,20.54,29600.0,20.46,20.54,20.46,20.54,29600.0
2020-04-29 11:55:00,20.54,20.58,20.53,20.55,101416.0,20.54,20.58,20.53,20.55,101416.0
2020-04-29 12:00:00,20.55,20.61,20.55,20.6,39096.0,20.55,20.61,20.55,20.6,39096.0
2020-04-29 12:05:00,20.59,20.6,20.57,20.6,63692.0,20.59,20.6,20.57,20.6,63692.0
2020-04-29 12:10:00,20.6,20.61,20.59,20.6,34128.0,20.6,20.61,20.59,20.6,34128.0
2020-04-29 12:15:00,20.59,20.62,20.58,20.61,59028.0,20.59,20.62,20.58,20.61,59028.0
2020-04-29 12:20:00,20.6,20.62,20.58,20.62,34532.0,20.6,20.62,20.58,20.62,34532.0
2020-04-29 12:25:00,20.62,20.66,20.59,20.64,118400.0,20.62,20.66,20.59,20.64,118400.0
2020-04-29 12:30:00,20.64,20.68,20.59,20.59,233236.0,20.64,20.68,20.59,20.59,233236.0
2020-04-29 12:35:00,20.59,20.64,20.59,20.63,72852.0,20.59,20.64,20.59,20.63,72852.0
2020-04-29 12:40:00,20.63,20.66,20.63,20.64,38360.0,20.63,20.66,20.63,20.64,38360.0
2020-04-29 12:45:00,20.64,20.65,20.6,20.65,54772.0,20.64,20.65,20.6,20.65,54772.0
2020-04-29 12:50:00,20.65,20.7,20.65,20.7,29800.0,20.65,20.7,20.65,20.7,29800.0
2020-04-29 12:55:00,20.71,20.73,20.69,20.73,26972.0,20.71,20.73,20.69,20.73,26972.0
2020-04-29 13:00:00,20.73,20.75,20.71,20.74,32312.0,20.73,20.75,20.71,20.74,32312.0
2020-04-29 13:05:00,20.74,20.75,20.73,20.75,27920.0,20.74,20.75,20.73,20.75,27920.0
2020-04-29 13:10:00,20.74,20.75,20.69,20.69,54152.0,20.74,20.75,20.69,20.69,54152.0
2020-04-29 13:15:00,20.69,20.69,20.65,20.67,40580.0,20.69,20.69,20.65,20.67,40580.0
2020-04-29 13:20:00,20.67,20.67,20.64,20.64,20800.0,20.67,20.67,20.64,20.64,20800.0
2020-04-29 13:25:00,20.65,20.66,20.61,20.63,45204.0,20.65,20.66,20.61,20.63,45204.0
2020-04-29 13:30:00,20.63,20.63,20.58,20.59,108160.0,20.63,20.63,20.58,20.59,108160.0
2020-04-29 13:35:00,20.59,20.65,20.59,20.62,54236.0,20.59,20.65,20.59,20.62,54236.0
2020-04-29 13:40:00,20.63,20.63,20.59,20.61,62108.0,20.63,20.63,20.59,20.61,62108.0
2020-04-29 13:45:00,20.6,20.62,20.59,20.61,41000.0,20.6,20.62,20.59,20.61,41000.0
2020-04-29 13:50:00,20.61,20.63,20.6,20.61,53400.0,20.61,20.63,20.6,20.61,53400.0
2020-04-29 13:55:00,20.61,20.64,20.6,20.62,39796.0,20.61,20.64,20.6,20.62,39796.0
2020-04-29 14:00:00,20.63,20.64,20.59,20.61,84800.0,20.63,20.64,20.59,20.61,84800.0
2020-04-29 14:05:00,20.61,20.63,20.59,20.63,64876.0,20.61,20.63,20.59,20.63,64876.0
2020-04-29 14:10:00,20.63,20.68,20.61,20.67,100176.0,20.63,20.68,20.61,20.67,100176.0
2020-04-29 14:15:00,20.67,20.69,20.64,20.64,63092.0,20.67,20.69,20.64,20.64,63092.0
2020-04-29 14:20:00,20.64,20.66,20.63,20.66,37508.0,20.64,20.66,20.63,20.66,37508.0
2020-04-29 14:25:00,20.67,20.7,20.67,20.69,47348.0,20.67,20.7,20.67,20.69,47348.0
2020-04-29 14:30:00,20.69,20.73,20.69,20.72,54192.0,20.69,20.73,20.69,20.72,54192.0
2020-04-29 14:35:00,20.72,20.75,20.68,20.74,43540.0,20.72,20.75,20.68,20.74,43540.0
2020-04-29 14:40:00,20.74,20.76,20.71,20.76,49944.0,20.74,20.76,20.71,20.76,49944.0
2020-04-29 14:45:00,20.77,20.79,20.74,20.75,76408.0,20.77,20.79,20.74,20.75,76408.0
2020-04-29 14:50:00,20.77,20.79,20.67,20.67,76124.0,20.77,20.79,20.67,20.67,76124.0
2020-04-29 14:55:00,20.67,20.75,20.67,20.75,74084.0,20.67,20.75,20.67,20.75,74084.0
2020-04-29 15:00:00,20.74,20.79,20.74,20.78,56276.0,20.74,20.79,20.74,20.78,56276.0
2020-04-29 15:05:00,20.79,20.79,20.76,20.78,75260.0,20.79,20.79,20.76,20.78,75260.0
2020-04-29 15:10:00,20.77,20.78,20.74,20.77,65668.0,20.77,20.78,20.74,20.77,65668.0
2020-04-29 15:15:00,20.78,20.78,20.73,20.76,49288.0,20.78,20.78,20.73,20.76,49288.0
2020-04-29 15:20:00,20.76,20.85,20.76,20.85,95096.0,20.76,20.85,20.76,20.85,95096.0
2020-04-29 15:25:00,20.85,20.9,20.85,20.89,116676.0,20.85,20.9,20.85,20.89,116676.0
2020-04-29 15:30:00,20.89,20.92,20.85,20.89,118200.0,20.89,20.92,20.85,20.89,118200.0
2020-04-29 15:35:00,20.89,20.9,20.83,20.85,78460.0,20.89,20.9,20.83,20.85,78460.0
2020-04-29 15:40:00,20.86,20.86,20.83,20.84,99316.0,20.86,20.86,20.83,20.84,99316.0
2020-04-29 15:45:00,20.83,20.85,20.82,20.84,114468.0,20.83,20.85,20.82,20.84,114468.0
2020-04-29 15:50:00,20.84,20.84,20.72,20.75,300232.0,20.84,20.84,20.72,20.75,300232.0
2020-04-29 15:55:00,20.75,20.8,20.72,20.75,451256.0,20.75,20.8,20.72,20.75,451256.0
2020-04-30 09:30:00,20.48,20.67,20.37,20.46,122124.0,20.48,20.67,20.37,20.46,122124.0
2020-04-30 09:35:00,20.48,20.49,20.34,20.43,256024.0,20.48,20.49,20.34,20.43,256024.0
2020-04-30 09:40:00,20.4,20.44,20.31,20.43,31452.0,20.4,20.44,20.31,20.43,31452.0
2020-04-30 09:45:00,20.35,20.36,20.25,20.3,43448.0,20.35,20.36,20.25,20.3,43448.0
2020-04-30 09:50:00,20.31,20.43,20.31,20.32,42736.0,20.31,20.43,20.31,20.32,42736.0
2020-04-30 09:55:00,20.35,20.39,20.34,20.36,36236.0,20.35,20.39,20.34,20.36,36236.0
2020-04-30 10:00:00,20.38,20.44,20.32,20.33,45956.0,20.38,20.44,20.32,20.33,45956.0
2020-04-30 10:05:00,20.31,20.45,20.31,20.45,37304.0,20.31,20.45,20.31,20.45,37304.0
2020-04-30 10:10:00,20.42,20.5,20.4,20.41,38940.0,20.42,20.5,20.4,20.41,38940.0
2020-04-30 10:15:00,20.41,20.41,20.35,20.41,57640.0,20.41,20.41,20.35,20.41,57640.0
2020-04-30 10:20:00,20.42,20.42,20.34,20.36,45440.0,20.42,20.42,20.34,20.36,45440.0
2020-04-30 10:25:00,20.38,20.46,20.37,20.46,25060.0,20.38,20.46,20.37,20.46,25060.0
2020-04-30 10:30:00,20.46,20.49,20.43,20.43,34800.0,20.46,20.49,20.43,20.43,34800.0
2020-04-30 10:35:00,20.43,20.44,20.36,20.38,48644.0,20.43,20.44,20.36,20.38,48644.0
2020-04-30 10:40:00,20.38,20.39,20.24,20.29,74568.0,20.38,20.39,20.24,20.29,74568.0
2020-04-30 10:45:00,20.27,20.36,20.27,20.33,91080.0,20.27,20.36,20.27,20.33,91080.0
2020-04-30 10:50:00,20.33,20.35,20.28,20.31,64124.0,20.33,20.35,20.28,20.31,64124.0
2020-04-30 10:55:00,20.31,20.36,20.3,20.34,165816.0,20.31,20.36,20.3,20.34,165816.0
2020-04-30 11:00:00,20.34,20.41,20.34,20.39,38104.0,20.34,20.41,20.34,20.39,38104.0
2020-04-30 11:05:00,20.39,20.41,20.33,20.34,163172.0,20.39,20.41,20.33,20.34,163172.0
2020-04-30 11:10:00,20.33,20.34,20.25,20.26,53468.0,20.33,20.34,20.25,20.26,53468.0
2020-04-30 11:15:00,20.27,20.31,20.22,20.22,146616.0,20.27,20.31,20.22,20.22,146616.0
2020-04-30 11:20:00,20.21,20.27,20.2,20.24,47692.0,20.21,20.27,20.2,20.24,47692.0
2020-04-30 11:25:00,20.26,20.27,20.22,20.25,199680.0,20.26,20.27,20.22,20.25,199680.0
2020-04-30 11:30:00,20.24,20.25,20.23,20.24,198780.0,20.24,20.25,20.23,20.24,198780.0
2020-04-30 11:35:00,20.25,20.27,20.21,20.24,195456.0,20.25,20.27,20.21,20.24,195456.0
2020-04-30 11:40:00,20.25,20.26,20.2,20.21,36400.0,20.25,20.26,20.2,20.21,36400.0
2020-04-30 11:45:00,20.21,20.23,20.2,20.23,63124.0,20.21,20.23,20.2,20.23,63124.0
2020-04-30 11:50:00,20.23,20.25,20.17,20.17,98400.0,20.23,20.25,20.17,20.17,98400.0
2020-04-30 11:55:00,20.17,20.21,20.15,20.17,49268.0,20.17,20.21,20.15,20.17,49268.0
2020-04-30 12:00:00,20.17,20.17,20.11,20.13,55492.0,20.17,20.17,20.11,20.13,55492.0
2020-04-30 12:05:00,20.12,20.18,20.11,20.18,53144.0,20.12,20.18,20.11,20.18,53144.0
2020-04-30 12:10:00,20.18,20.19,20.17,20.17,34080.0,20.18,20.19,20.17,20.17,34080.0
2020-04-30 12:15:00,20.16,20.18,20.15,20.16,88568.0,20.16,20.18,20.15,20.16,88568.0
2020-04-30 12:20:00,20.16,20.16,20.12,20.14,52872.0,20.16,20.16,20.12,20.14,52872.0
2020-04-30 12:25:00,20.13,20.16,20.13,20.16,63276.0,20.13,20.16,20.13,20.16,63276.0
2020-04-30 12:30:00,20.14,20.15,20.12,20.14,61604.0,20.14,20.15,20.12,20.14,61604.0
2020-04-30 12:35:00,20.14,20.18,20.13,20.17,46580.0,20.14,20.18,20.13,20.17,46580.0
2020-04-30 12:40:00,20.16,20.19,20.15,20.17,33224.0,20.16,20.19,20.15,20.17,33224.0
2020-04-30 12:45:00,20.17,20.24,20.16,20.24,50900.0,20.17,20.24,20.16,20.24,50900.0
2020-04-30 12:50:00,20.23,20.25,20.22,20.25,152056.0,20.23,20.25,20.22,20.25,152056.0
2020-04-30 12:55:00,20.25,20.26,20.23,20.25,124892.0,20.25,20.26,20.23,20.25,124892.0
2020-04-30 13:00:00,20.24,20.25,20.21,20.21,81708.0,20.24,20.25,20.21,20.21,81708.0
2020-04-30 13:05:00,20.21,20.23,20.2,20.21,40868.0,20.21,20.23,20.2,20.21,40868.0
2020-04-30 13:10:00,20.21,20.25,20.2,20.25,176720.0,20.21,20.25,20.2,20.25,176720.0
2020-04-30 13:15:00,20.25,20.25,20.18,20.2,35076.0,20.25,20.25,20.18,20.2,35076.0
2020-04-30 13:20:00,20.2,20.22,20.18,20.18,36204.0,20.2,20.22,20.18,20.18,36204.0
2020-04-30 13:25:00,20.17,20.2,20.16,20.18,58792.0,20.17,20.2,20.16,20.18,58792.0
2020-04-30 13:30:00,20.18,20.2,20.17,20.18,58584.0,20.18,20.2,20.17,20.18,58584.0
2020-04-30 13:35:00,20.18,20.19,20.16,20.16,44548.0,20.18,20.19,20.16,20.16,44548.0
2020-04-30 13:40:00,20.16,20.17,20.15,20.16,35900.0,20.16,20.17,20.15,20.16,35900.0
2020-04-30 13:45:00,20.16,20.18,20.16,20.17,31688.0,20.16,20.18,20.16,20.17,31688.0
2020-04-30 13:50:00,20.17,20.2,20.17,20.19,73900.0,20.17,20.2,20.17,20.19,73900.0
2020-04-30 13:55:00,20.18,20.19,20.17,20.18,102152.0,20.18,20.19,20.17,20.18,102152.0
2020-04-30 14:00:00,20.18,20.2,20.17,20.17,123748.0,20.18,20.2,20.17,20.17,123748.0
2020-04-30 14:05:00,20.15,20.16,20.12,20.14,29476.0,20.15,20.16,20.12,20.14,29476.0
2020-04-30 14:10:00,20.14,20.2,20.13,20.18,37376.0,20.14,20.2,20.13,20.18,37376.0
2020-04-30 14:15:00,20.18,20.18,20.09,20.1,29740.0,20.18,20.18,20.09,20.1,29740.0
2020-04-30 14:20:00,20.1,20.13,20.1,20.12,37192.0,20.1,20.13,20.1,20.12,37192.0
2020-04-30 14:25:00,20.11,20.13,20.1,20.12,35576.0,20.11,20.13,20.1,20.12,35576.0
2020-04-30 14:30:00,20.12,20.18,20.12,20.16,38180.0,20.12,20.18,20.12,20.16,38180.0
2020-04-30 14:35:00,20.16,20.16,20.1,20.11,38136.0,20.16,20.16,20.1,20.11,38136.0
2020-04-30 14:40:00,20.12,20.12,20.08,20.09,31968.0,20.12,20.12,20.08,20.09,31968.0
2020-04-30 14:45:00,20.09,20.11,20.08,20.11,40276.0,20.09,20.11,20.08,20.11,40276.0
2020-04-30 14:50:00,20.11,20.12,20.09,20.09,38676.0,20.11,20.12,20.09,20.09,38676.0
2020-04-30 14:55:00,20.09,20.11,20.08,20.11,47808.0,20.09,20.11,20.08,20.11,47808.0
2020-04-30 15:00:00,20.11,20.13,20.1,20.12,44816.0,20.11,20.13,20.1,20.12,44816.0
2020-04-30 15:05:00,20.12,20.17,20.12,20.16,51852.0,20.12,20.17,20.12,20.16,51852.0
2020-04-30 15:10:00,20.16,20.18,20.15,20.18,155724.0,20.16,20.18,20.15,20.18,155724.0
2020-04-30 15:15:00,20.18,20.23,20.18,20.21,172048.0,20.18,20.23,20.18,20.21,172048.0
2020-04-30 15:20:00,20.21,20.23,20.21,20.21,123300.0,20.21,20.23,20.21,20.21,123300.0
2020-04-30 15:25:00,20.21,20.21,20.18,20.2,69636.0,20.21,20.21,20.18,20.2,69636.0
2020-04-30 15:30:00,20.2,20.22,20.18,20.18,82344.0,20.2,20.22,20.18,20.18,82344.0
2020-04-30 15:35:00,20.18,20.18,20.06,20.1,118552.0,20.18,20.18,20.06,20.1,118552.0
2020-04-30 15:40:00,20.1,20.1,20.02,20.02,128596.0,20.1,20.1,20.02,20.02,128596.0
2020-04-30 15:45:00,20.02,20.05,19.98,19.98,201696.0,20.02,20.05,19.98,19.98,201696.0
2020-04-30 15:50:00,19.99,20.06,19.91,20.04,510956.0,19.99,20.06,19.91,20.04,510956.0
2020-04-30 15:55:00,20.04,20.07,20.03,20.03,650268.0,20.04,20.07,20.03,20.03,650268.0
2020-05-01 09:30:00,19.65,20.0,19.5,19.95,225956.0,19.65,20.0,19.5,19.95,225956.0
2020-05-01 09:35:00,19.97,19.98,19.73,19.77,109752.0,19.97,19.98,19.73,19.77,109752.0
2020-05-01 09:40:00,19.77,19.84,19.75,19.8,67528.0,19.77,19.84,19.75,19.8,67528.0
2020-05-01 09:45:00,19.77,19.84,19.76,19.79,194484.0,19.77,19.84,19.76,19.79,194484.0
2020-05-01 09:50:00,19.8,19.83,19.69,19.72,104408.0,19.8,19.83,19.69,19.72,104408.0
2020-05-01 09:55:00,19.72,19.8,19.72,19.77,63228.0,19.72,19.8,19.72,19.77,63228.0
2020-05-01 10:00:00,19.78,19.84,19.72,19.77,62032.0,19.78,19.84,19.72,19.77,62032.0
2020-05-01 10:05:00,19.76,19.85,19.75,19.82,37980.0,19.76,19.85,19.75,19.82,37980.0
2020-05-01 10:10:00,19.81,19.81,19.71,19.73,133660.0,19.81,19.81,19.71,19.73,133660.0
2020-05-01 10:15:00,19.72,19.8,19.69,19.69,88112.0,19.72,19.8,19.69,19.69,88112.0
2020-05-01 10:20:00,19.68,19.68,19.61,19.61,58084.0,19.68,19.68,19.61,19.61,58084.0
2020-05-01 10:25:00,19.61,19.67,19.61,19.66,56860.0,19.61,19.67,19.61,19.66,56860.0
2020-05-01 10:30:00,19.66,19.67,19.61,19.65,50496.0,19.66,19.67,19.61,19.65,50496.0
2020-05-01 10:35:00,19.65,19.72,19.64,19.72,31072.0,19.65,19.72,19.64,19.72,31072.0
2020-05-01 10:40:00,19.72,19.78,19.7,19.77,40064.0,19.72,19.78,19.7,19.77,40064.0
2020-05-01 10:45:00,19.75,19.82,19.75,19.81,18540.0,19.75,19.82,19.75,19.81,18540.0
2020-05-01 10:50:00,19.79,19.83,19.79,19.82,23960.0,19.79,19.83,19.79,19.82,23960.0
2020-05-01 10:55:00,19.83,19.86,19.78,19.84,21600.0,19.83,19.86,19.78,19.84,21600.0
2020-05-01 11:00:00,19.82,19.83,19.79,19.8,22112.0,19.82,19.83,19.79,19.8,22112.0
2020-05-01 11:05:00,19.79,19.81,19.74,19.77,25744.0,19.79,19.81,19.74,19.77,25744.0
2020-05-01 11:10:00,19.77,19.79,19.75,19.79,11408.0,19.77,19.79,19.75,19.79,11408.0
2020-05-01 11:15:00,19.78,19.78,19.73,19.73,7200.0,19.78,19.78,19.73,19.73,7200.0
2020-05-01 11:20:00,19.72,19.73,19.7,19.71,15800.0,19.72,19.73,19.7,19.71,15800.0
2020-05-01 11:25:00,19.7,19.7,19.66,19.69,27444.0,19.7,19.7,19.66,19.69,27444.0
2020-05-01 11:30:00,19.68,19.68,19.66,19.67,16388.0,19.68,19.68,19.66,19.67,16388.0
2020-05-01 11:35:00,19.67,19.7,19.67,19.7,16040.0,19.67,19.7,19.67,19.7,16040.0
2020-05-01 11:40:00,19.7,19.7,19.62,19.62,24976.0,19.7,19.7,19.62,19.62,24976.0
2020-05-01 11:45:00,19.62,19.62,19.56,19.58,31976.0,19.62,19.62,19.56,19.58,31976.0
2020-05-01 11:50:00,19.58,19.58,19.55,19.57,16848.0,19.58,19.58,19.55,19.57,16848.0
2020-05-01 11:55:00,19.58,19.6,19.53,19.58,40292.0,19.58,19.6,19.53,19.58,40292.0
2020-05-01 12:00:00,19.58,19.58,19.49,19.5,34404.0,19.58,19.58,19.49,19.5,34404.0
2020-05-01 12:05:00,19.51,19.55,19.51,19.53,27504.0,19.51,19.55,19.51,19.53,27504.0
2020-05-01 12:10:00,19.55,19.59,19.55,19.58,13120.0,19.55,19.59,19.55,19.58,13120.0
2020-05-01 12:15:00,19.58,19.58,19.54,19.54,22368.0,19.58,19.58,19.54,19.54,22368.0
2020-05-01 12:20:00,19.54,19.59,19.54,19.55,37100.0,19.54,19.59,19.54,19.55,37100.0
2020-05-01 12:25:00,19.55,19.57,19.54,19.56,21052.0,19.55,19.57,19.54,19.56,21052.0
2020-05-01 12:30:00,19.55,19.59,19.52,19.58,20312.0,19.55,19.59,19.52,19.58,20312.0
2020-05-01 12:35:00,19.57,19.57,19.52,19.55,35504.0,19.57,19.57,19.52,19.55,35504.0
2020-05-01 12:40:00,19.54,19.54,19.49,19.51,19304.0,19.54,19.54,19.49,19.51,19304.0
2020-05-01 12:45:00,19.51,19.54,19.51,19.53,15232.0,19.51,19.54,19.51,19.53,15232.0
2020-05-01 12:50:00,19.53,19.55,19.52,19.55,6744.0,19.53,19.55,19.52,19.55,6744.0
2020-05-01 12:55:00,19.54,19.55,19.53,19.54,19084.0,19.54,19.55,19.53,19.54,19084.0
2020-05-01 13:00:00,19.55,19.6,19.55,19.6,39008.0,19.55,19.6,19.55,19.6,39008.0
2020-05-01 13:05:00,19.6,19.6,19.55,19.56,30420.0,19.6,19.6,19.55,19.56,30420.0
2020-05-01 13:10:00,19.56,19.59,19.56,19.57,23960.0,19.56,19.59,19.56,19.57,23960.0
2020-05-01 13:15:00,19.58,19.58,19.5,19.53,47924.0,19.58,19.58,19.5,19.53,47924.0
2020-05-01 13:20:00,19.53,19.57,19.53,19.55,25228.0,19.53,19.57,19.53,19.55,25228.0
2020-05-01 13:25:00,19.54,19.59,19.54,19.58,13644.0,19.54,19.59,19.54,19.58,13644.0
2020-05-01 13:30:00,19.58,19.63,19.56,19.59,29800.0,19.58,19.63,19.56,19.59,29800.0
2020-05-01 13:35:00,19.58,19.59,19.55,19.55,16756.0,19.58,19.59,19.55,19.55,16756.0
2020-05-01 13:40:00,19.55,19.58,19.55,19.55,16724.0,19.55,19.58,19.55,19.55,16724.0
2020-05-01 13:45:00,19.55,19.57,19.54,19.57,40820.0,19.55,19.57,19.54,19.57,40820.0
2020-05-01 13:50:00,19.57,19.59,19.54,19.57,23168.0,19.57,19.59,19.54,19.57,23168.0
2020-05-01 13:55:00,19.58,19.58,19.55,19.57,20156.0,19.58,19.58,19.55,19.57,20156.0
2020-05-01 14:00:00,19.57,19.6,19.54,19.58,42512.0,19.57,19.6,19.54,19.58,42512.0
2020-05-01 14:05:00,19.59,19.6,19.58,19.6,14596.0,19.59,19.6,19.58,19.6,14596.0
2020-05-01 14:10:00,19.6,19.6,19.57,19.58,19524.0,19.6,19.6,19.57,19.58,19524.0
2020-05-01 14:15:00,19.57,19.62,19.57,19.61,40148.0,19.57,19.62,19.57,19.61,40148.0
2020-05-01 14:20:00,19.61,19.67,19.61,19.67,23380.0,19.61,19.67,19.61,19.67,23380.0
2020-05-01 14:25:00,19.67,19.69,19.66,19.67,18520.0,19.67,19.69,19.66,19.67,18520.0
2020-05-01 14:30:00,19.68,19.69,19.66,19.66,23920.0,19.68,19.69,19.66,19.66,23920.0
2020-05-01 14:35:00,19.66,19.69,19.65,19.69,24480.0,19.66,19.69,19.65,19.69,24480.0
2020-05-01 14:40:00,19.69,19.7,19.66,19.67,19472.0,19.69,19.7,19.66,19.67,19472.0
2020-05-01 14:45:00,19.67,19.7,19.67,19.7,24352.0,19.67,19.7,19.67,19.7,24352.0
2020-05-01 14:50:00,19.68,19.68,19.64,19.65,15556.0,19.68,19.68,19.64,19.65,15556.0
2020-05-01 14:55:00,19.66,19.68,19.65,19.67,20492.0,19.66,19.68,19.65,19.67,20492.0
2020-05-01 15:00:00,19.67,19.71,19.65,19.66,26988.0,19.67,19.71,19.65,19.66,26988.0
2020-05-01 15:05:00,19.67,19.68,19.65,19.68,15652.0,19.67,19.68,19.65,19.68,15652.0
2020-05-01 15:10:00,19.68,19.73,19.67,19.72,23584.0,19.68,19.73,19.67,19.72,23584.0
2020-05-01 15:15:00,19.73,19.74,19.72,19.72,22516.0,19.73,19.74,19.72,19.72,22516.0
2020-05-01 15:20:00,19.72,19.74,19.69,19.69,31628.0,19.72,19.74,19.69,19.69,31628.0
2020-05-01 15:25:00,19.69,19.71,19.66,19.68,64608.0,19.69,19.71,19.66,19.68,64608.0
2020-05-01 15:30:00,19.68,19.69,19.64,19.64,32508.0,19.68,19.69,19.64,19.64,32508.0
2020-05-01 15:35:00,19.64,19.67,19.63,19.66,44088.0,19.64,19.67,19.63,19.66,44088.0
2020-05-01 15:40:00,19.66,19.69,19.66,19.69,47012.0,19.66,19.69,19.66,19.69,47012.0
2020-05-01 15:45:00,19.68,19.73,19.67,19.73,95748.0,19.68,19.73,19.67,19.73,95748.0
2020-05-01 15:50:00,19.74,19.74,19.59,19.59,182312.0,19.74,19.74,19.59,19.59,182312.0
2020-05-01 15:55:00,19.6,19.65,19.6,19.64,310992.0,19.6,19.65,19.6,19.64,310992.0
2020-05-04 09:30:00,19.39,19.5,19.14,19.21,88756.0,19.39,19.5,19.14,19.21,88756.0
2020-05-04 09:35:00,19.23,19.29,19.15,19.21,32580.0,19.23,19.29,19.15,19.21,32580.0
2020-05-04 09:40:00,19.21,19.3,19.15,19.3,101848.0,19.21,19.3,19.15,19.3,101848.0
2020-05-04 09:45:00,19.27,19.29,19.23,19.27,56052.0,19.27,19.29,19.23,19.27,56052.0
2020-05-04 09:50:00,19.27,19.28,19.22,19.25,58716.0,19.27,19.28,19.22,19.25,58716.0
2020-05-04 09:55:00,19.27,19.32,19.25,19.27,69616.0,19.27,19.32,19.25,19.27,69616.0
2020-05-04 10:00:00,19.25,19.3,19.22,19.24,62140.0,19.25,19.3,19.22,19.24,62140.0
2020-05-04 10:05:00,19.27,19.3,19.21,19.22,57640.0,19.27,19.3,19.21,19.22,57640.0
2020-05-04 10:10:00,19.21,19.25,19.21,19.22,73984.0,19.21,19.25,19.21,19.22,73984.0
2020-05-04 10:15:00,19.21,19.29,19.19,19.25,47916.0,19.21,19.29,19.19,19.25,47916.0
2020-05-04 10:20:00,19.26,19.27,19.2,19.21,46560.0,19.26,19.27,19.2,19.21,46560.0
2020-05-04 10:25:00,19.21,19.22,19.17,19.18,32184.0,19.21,19.22,19.17,19.18,32184.0
2020-05-04 10:30:00,19.17,19.19,19.12,19.15,41032.0,19.17,19.19,19.12,19.15,41032.0
2020-05-04 10:35:00,19.15,19.22,19.15,19.22,63816.0,19.15,19.22,19.15,19.22,63816.0
2020-05-04 10:40:00,19.22,19.27,19.2,19.26,100328.0,19.22,19.27,19.2,19.26,100328.0
2020-05-04 10:45:00,19.25,19.25,19.18,19.21,100872.0,19.25,19.25,19.18,19.21,100872.0
2020-05-04 10:50:00,19.21,19.21,19.16,19.2,101508.0,19.21,19.21,19.16,19.2,101508.0
2020-05-04 10:55:00,19.2,19.21,19.17,19.18,73540.0,19.2,19.21,19.17,19.18,73540.0
2020-05-04 11:00:00,19.18,19.2,19.17,19.18,30540.0,19.18,19.2,19.17,19.18,30540.0
2020-05-04 11:05:00,19.18,19.26,19.17,19.23,54552.0,19.18,19.26,19.17,19.23,54552.0
2020-05-04 11:10:00,19.23,19.28,19.2,19.2,38800.0,19.23,19.28,19.2,19.2,38800.0
2020-05-04 11:15:00,19.2,19.22,19.18,19.22,63588.0,19.2,19.22,19.18,19.22,63588.0
2020-05-04 11:20:00,19.21,19.26,19.2,19.25,51368.0,19.21,19.26,19.2,19.25,51368.0
2020-05-04 11:25:00,19.24,19.25,19.22,19.23,22936.0,19.24,19.25,19.22,19.23,22936.0
2020-05-04 11:30:00,19.23,19.26,19.21,19.23,32316.0,19.23,19.26,19.21,19.23,32316.0
2020-05-04 11:35:00,19.23,19.27,19.23,19.25,28844.0,19.23,19.27,19.23,19.25,28844.0
2020-05-04 11:40:00,19.25,19.27,19.25,19.27,22800.0,19.25,19.27,19.25,19.27,22800.0
2020-05-04 11:45:00,19.26,19.29,19.26,19.27,22684.0,19.26,19.29,19.26,19.27,22684.0
2020-05-04 11:50:00,19.28,19.3,19.26,19.29,26492.0,19.28,19.3,19.26,19.29,26492.0
2020-05-04 11:55:00,19.28,19.29,19.26,19.27,37404.0,19.28,19.29,19.26,19.27,37404.0
2020-05-04 12:00:00,19.26,19.29,19.26,19.29,32316.0,19.26,19.29,19.26,19.29,32316.0
2020-05-04 12:05:00,19.29,19.3,19.26,19.28,28956.0,19.29,19.3,19.26,19.28,28956.0
2020-05-04 12:10:00,19.28,19.3,19.27,19.27,52176.0,19.28,19.3,19.27,19.27,52176.0
2020-05-04 12:15:00,19.28,19.31,19.28,19.28,31768.0,19.28,19.31,19.28,19.28,31768.0
2020-05-04 12:20:00,19.28,19.3,19.25,19.27,46792.0,19.28,19.3,19.25,19.27,46792.0
2020-05-04 12:25:00,19.27,19.3,19.26,19.3,38344.0,19.27,19.3,19.26,19.3,38344.0
2020-05-04 12:30:00,19.29,19.32,19.24,19.25,26800.0,19.29,19.32,19.24,19.25,26800.0
2020-05-04 12:35:00,19.25,19.25,19.21,19.22,43324.0,19.25,19.25,19.21,19.22,43324.0
2020-05-04 12:40:00,19.22,19.23,19.19,19.21,53192.0,19.22,19.23,19.19,19.21,53192.0
2020-05-04 12:45:00,19.21,19.21,19.18,19.18,42992.0,19.21,19.21,19.18,19.18,42992.0
2020-05-04 12:50:00,19.18,19.19,19.14,19.14,94600.0,19.18,19.19,19.14,19.14,94600.0
2020-05-04 12:55:00,19.14,19.19,19.13,19.17,151548.0,19.14,19.19,19.13,19.17,151548.0
2020-05-04 13:00:00,19.18,19.22,19.17,19.2,119072.0,19.18,19.22,19.17,19.2,119072.0
2020-05-04 13:05:00,19.2,19.2,19.13,19.17,202816.0,19.2,19.2,19.13,19.17,202816.0
2020-05-04 13:10:00,19.17,19.18,19.14,19.16,102064.0,19.17,19.18,19.14,19.16,102064.0
2020-05-04 13:15:00,19.16,19.18,19.08,19.1,162440.0,19.16,19.18,19.08,19.1,162440.0
2020-05-04 13:20:00,19.1,19.12,19.07,19.11,56752.0,19.1,19.12,19.07,19.11,56752.0
2020-05-04 13:25:00,19.11,19.12,19.09,19.11,30916.0,19.11,19.12,19.09,19.11,30916.0
2020-05-04 13:30:00,19.11,19.14,19.11,19.13,28092.0,19.11,19.14,19.11,19.13,28092.0
2020-05-04 13:35:00,19.13,19.15,19.12,19.14,22628.0,19.13,19.15,19.12,19.14,22628.0
2020-05-04 13:40:00,19.14,19.15,19.12,19.13,33364.0,19.14,19.15,19.12,19.13,33364.0
2020-05-04 13:45:00,19.14,19.16,19.13,19.15,14044.0,19.14,19.16,19.13,19.15,14044.0
2020-05-04 13:50:00,19.14,19.16,19.14,19.15,35408.0,19.14,19.16,19.14,19.15,35408.0
2020-05-04 13:55:00,19.14,19.15,19.13,19.13,25696.0,19.14,19.15,19.13,19.13,25696.0
2020-05-04 14:00:00,19.13,19.14,19.11,19.13,25724.0,19.13,19.14,19.11,19.13,25724.0
2020-05-04 14:05:00,19.13,19.16,19.11,19.12,26572.0,19.13,19.16,19.11,19.12,26572.0
2020-05-04 14:10:00,19.12,19.17,19.12,19.17,35584.0,19.12,19.17,19.12,19.17,35584.0
2020-05-04 14:15:00,19.17,19.19,19.17,19.18,31712.0,19.17,19.19,19.17,19.18,31712.0
2020-05-04 14:20:00,19.18,19.21,19.17,19.21,47048.0,19.18,19.21,19.17,19.21,47048.0
2020-05-04 14:25:00,19.2,19.21,19.17,19.18,39708.0,19.2,19.21,19.17,19.18,39708.0
2020-05-04 14:30:00,19.19,19.24,19.18,19.19,29296.0,19.19,19.24,19.18,19.19,29296.0
2020-05-04 14:35:00,19.19,19.21,19.18,19.19,37504.0,19.19,19.21,19.18,19.19,37504.0
2020-05-04 14:40:00,19.19,19.22,19.18,19.21,33672.0,19.19,19.22,19.18,19.21,33672.0
2020-05-04 14:45:00,19.21,19.24,19.2,19.23,35808.0,19.21,19.24,19.2,19.23,35808.0
2020-05-04 14:50:00,19.23,19.28,19.22,19.27,33076.0,19.23,19.28,19.22,19.27,33076.0
2020-05-04 14:55:00,19.27,19.29,19.24,19.29,91452.0,19.27,19.29,19.24,19.29,91452.0
2020-05-04 15:00:00,19.29,19.3,19.25,19.26,48216.0,19.29,19.3,19.25,19.26,48216.0
2020-05-04 15:05:00,19.26,19.28,19.25,19.27,82972.0,19.26,19.28,19.25,19.27,82972.0
2020-05-04 15:10:00,19.28,19.35,19.28,19.34,45912.0,19.28,19.35,19.28,19.34,45912.0
2020-05-04 15:15:00,19.33,19.37,19.33,19.36,37880.0,19.33,19.37,19.33,19.36,37880.0
2020-05-04 15:20:00,19.36,19.42,19.36,19.41,80236.0,19.36,19.42,19.36,19.41,80236.0
2020-05-04 15:25:00,19.41,19.43,19.4,19.42,102008.0,19.41,19.43,19.4,19.42,102008.0
2020-05-04 15:30:00,19.42,19.46,19.39,19.46,57052.0,19.42,19.46,19.39,19.46,57052.0
2020-05-04 15:35:00,19.46,19.48,19.44,19.44,78660.0,19.46,19.48,19.44,19.44,78660.0
2020-05-04 15:40:00,19.44,19.48,19.44,19.48,50692.0,19.44,19.48,19.44,19.48,50692.0
2020-05-04 15:45:00,19.48,19.5,19.46,19.48,128132.0,19.48,19.5,19.46,19.48,128132.0
2020-05-04 15:50:00,19.48,19.53,19.46,19.5,195540.0,19.48,19.53,19.46,19.5,195540.0
2020-05-04 15:55:00,19.51,19.53,19.48,19.5,302320.0,19.51,19.53,19.48,19.5,302320.0
2020-05-05 09:30:00,19.67,19.8,19.6,19.79,141180.0,19.67,19.8,19.6,19.79,141180.0
2020-05-05 09:35:00,19.77,19.79,19.68,19.77,70416.0,19.77,19.79,19.68,19.77,70416.0
2020-05-05 09:40:00,19.75,19.77,19.73,19.77,13336.0,19.75,19.77,19.73,19.77,13336.0
2020-05-05 09:45:00,19.79,19.79,19.75,19.76,31912.0,19.79,19.79,19.75,19.76,31912.0
2020-05-05 09:50:00,19.78,19.82,19.77,19.79,36568.0,19.78,19.82,19.77,19.79,36568.0
2020-05-05 09:55:00,19.78,19.83,19.75,19.83,31052.0,19.78,19.83,19.75,19.83,31052.0
2020-05-05 10:00:00,19.83,19.84,19.75,19.77,53068.0,19.83,19.84,19.75,19.77,53068.0
2020-05-05 10:05:00,19.77,19.77,19.71,19.72,32856.0,19.77,19.77,19.71,19.72,32856.0
2020-05-05 10:10:00,19.72,19.72,19.58,19.59,68824.0,19.72,19.72,19.58,19.59,68824.0
2020-05-05 10:15:00,19.6,19.73,19.6,19.72,44172.0,19.6,19.73,19.6,19.72,44172.0
2020-05-05 10:20:00,19.72,19.74,19.68,19.71,30876.0,19.72,19.74,19.68,19.71,30876.0
2020-05-05 10:25:00,19.71,19.71,19.65,19.66,30356.0,19.71,19.71,19.65,19.66,30356.0
2020-05-05 10:30:00,19.67,19.71,19.64,19.66,38696.0,19.67,19.71,19.64,19.66,38696.0
2020-05-05 10:35:00,19.68,19.73,19.68,19.73,20600.0,19.68,19.73,19.68,19.73,20600.0
2020-05-05 10:40:00,19.74,19.76,19.72,19.75,40124.0,19.74,19.76,19.72,19.75,40124.0
2020-05-05 10:45:00,19.76,19.79,19.73,19.73,39080.0,19.76,19.79,19.73,19.73,39080.0
2020-05-05 10:50:00,19.74,19.75,19.7,19.74,21760.0,19.74,19.75,19.7,19.74,21760.0
2020-05-05 10:55:00,19.76,19.8,19.75,19.8,20276.0,19.76,19.8,19.75,19.8,20276.0
2020-05-05 11:00:00,19.8,19.84,19.8,19.84,15600.0,19.8,19.84,19.8,19.84,15600.0
2020-05-05 11:05:00,19.85,19.86,19.82,19.82,16408.0,19.85,19.86,19.82,19.82,16408.0
2020-05-05 11:10:00,19.82,19.82,19.79,19.79,27172.0,19.82,19.82,19.79,19.79,27172.0
2020-05-05 11:15:00,19.8,19.8,19.76,19.76,18576.0,19.8,19.8,19.76,19.76,18576.0
2020-05-05 11:20:00,19.76,19.8,19.76,19.79,40904.0,19.76,19.8,19.76,19.79,40904.0
2020-05-05 11:25:00,19.8,19.82,19.77,19.81,26544.0,19.8,19.82,19.77,19.81,26544.0
2020-05-05 11:30:00,19.82,19.84,19.8,19.81,30364.0,19.82,19.84,19.8,19.81,30364.0
2020-05-05 11:35:00,19.8,19.83,19.8,19.81,41404.0,19.8,19.83,19.8,19.81,41404.0
2020-05-05 11:40:00,19.82,19.83,19.81,19.82,24256.0,19.82,19.83,19.81,19.82,24256.0
2020-05-05 11:45:00,19.82,19.82,19.8,19.8,30324.0,19.82,19.82,19.8,19.8,30324.0
2020-05-05 11:50:00,19.81,19.81,19.77,19.79,14628.0,19.81,19.81,19.77,19.79,14628.0
2020-05-05 11:55:00,19.8,19.82,19.8,19.82,17896.0,19.8,19.82,19.8,19.82,17896.0
2020-05-05 12:00:00,19.83,19.85,19.82,19.84,19108.0,19.83,19.85,19.82,19.84,19108.0
2020-05-05 12:05:00,19.85,19.9,19.85,19.89,14400.0,19.85,19.9,19.85,19.89,14400.0
2020-05-05 12:10:00,19.88,19.9,19.86,19.86,16712.0,19.88,19.9,19.86,19.86,16712.0
2020-05-05 12:15:00,19.86,19.92,19.86,19.92,27344.0,19.86,19.92,19.86,19.92,27344.0
2020-05-05 12:20:00,19.91,19.93,19.89,19.89,16156.0,19.91,19.93,19.89,19.89,16156.0
2020-05-05 12:25:00,19.9,19.92,19.88,19.92,29528.0,19.9,19.92,19.88,19.92,29528.0
2020-05-05 12:30:00,19.92,19.93,19.91,19.91,25412.0,19.92,19.93,19.91,19.91,25412.0
2020-05-05 12:35:00,19.9,19.91,19.88,19.89,69548.0,19.9,19.91,19.88,19.89,69548.0
2020-05-05 12:40:00,19.89,19.9,19.86,19.87,39968.0,19.89,19.9,19.86,19.87,39968.0
2020-05-05 12:45:00,19.88,19.91,19.88,19.89,33296.0,19.88,19.91,19.88,19.89,33296.0
2020-05-05 12:50:00,19.89,19.9,19.86,19.88,24684.0,19.89,19.9,19.86,19.88,24684.0
2020-05-05 12:55:00,19.88,19.88,19.84,19.86,18804.0,19.88,19.88,19.84,19.86,18804.0
2020-05-05 13:00:00,19.87,19.88,19.86,19.86,12588.0,19.87,19.88,19.86,19.86,12588.0
2020-05-05 13:05:00,19.85,19.86,19.84,19.86,13316.0,19.85,19.86,19.84,19.86,13316.0
2020-05-05 13:10:00,19.87,19.89,19.86,19.88,18380.0,19.87,19.89,19.86,19.88,18380.0
2020-05-05 13:15:00,19.89,19.91,19.88,19.9,33388.0,19.89,19.91,19.88,19.9,33388.0
2020-05-05 13:20:00,19.9,19.91,19.88,19.9,50916.0,19.9,19.91,19.88,19.9,50916.0
2020-05-05 13:25:00,19.9,19.93,19.9,19.92,20324.0,19.9,19.93,19.9,19.92,20324.0
2020-05-05 13:30:00,19.95,19.97,19.93,19.97,15232.0,19.95,19.97,19.93,19.97,15232.0
2020-05-05 13:35:00,19.97,19.97,19.95,19.96,10408.0,19.97,19.97,19.95,19.96,10408.0
2020-05-05 13:40:00,19.96,19.96,19.91,19.94,26788.0,19.96,19.96,19.91,19.94,26788.0
2020-05-05 13:45:00,19.94,19.94,19.88,19.91,37824.0,19.94,19.94,19.88,19.91,37824.0
2020-05-05 13:50:00,19.92,19.95,19.91,19.94,19248.0,19.92,19.95,19.91,19.94,19248.0
2020-05-05 13:55:00,19.95,19.96,19.93,19.94,29320.0,19.95,19.96,19.93,19.94,29320.0
2020-05-05 14:00:00,19.94,20.0,19.93,19.99,23468.0,19.94,20.0,19.93,19.99,23468.0
2020-05-05 14:05:00,19.99,20.08,19.99,20.06,58784.0,19.99,20.08,19.99,20.06,58784.0
2020-05-05 14:10:00,20.06,20.12,20.06,20.11,36012.0,20.06,20.12,20.06,20.11,36012.0
2020-05-05 14:15:00,20.11,20.12,20.09,20.12,42708.0,20.11,20.12,20.09,20.12,42708.0
2020-05-05 14:20:00,20.12,20.14,20.09,20.1,51044.0,20.12,20.14,20.09,20.1,51044.0
2020-05-05 14:25:00,20.1,20.14,20.1,20.11,68468.0,20.1,20.14,20.1,20.11,68468.0
2020-05-05 14:30:00,20.11,20.16,20.11,20.11,59608.0,20.11,20.16,20.11,20.11,59608.0
2020-05-05 14:35:00,20.12,20.15,20.11,20.14,25840.0,20.12,20.15,20.11,20.14,25840.0
2020-05-05 14:40:00,20.15,20.16,20.12,20.14,53588.0,20.15,20.16,20.12,20.14,53588.0
2020-05-05 14:45:00,20.15,20.15,20.11,20.12,54440.0,20.15,20.15,20.11,20.12,54440.0
2020-05-05 14:50:00,20.12,20.13,20.1,20.12,43812.0,20.12,20.13,20.1,20.12,43812.0
2020-05-05 14:55:00,20.11,20.16,20.11,20.15,47088.0,20.11,20.16,20.11,20.15,47088.0
2020-05-05 15:00:00,20.15,20.15,20.13,20.13,51612.0,20.15,20.15,20.13,20.13,51612.0
2020-05-05 15:05:00,20.13,20.15,20.13,20.15,42784.0,20.13,20.15,20.13,20.15,42784.0
2020-05-05 15:10:00,20.15,20.15,20.13,20.14,59568.0,20.15,20.15,20.13,20.14,59568.0
2020-05-05 15:15:00,20.14,20.14,20.02,20.02,89664.0,20.14,20.14,20.02,20.02,89664.0
2020-05-05 15:20:00,20.03,20.04,19.99,20.0,85872.0,20.03,20.04,19.99,20.0,85872.0
2020-05-05 15:25:00,20.0,20.03,19.94,19.98,47232.0,20.0,20.03,19.94,19.98,47232.0
2020-05-05 15:30:00,19.98,19.99,19.91,19.93,57508.0,19.98,19.99,19.91,19.93,57508.0
2020-05-05 15:35:00,19.93,19.93,19.86,19.89,71340.0,19.93,19.93,19.86,19.89,71340.0
2020-05-05 15:40:00,19.89,19.93,19.84,19.92,70576.0,19.89,19.93,19.84,19.92,70576.0
2020-05-05 15:45:00,19.92,19.93,19.88,19.93,57800.0,19.92,19.93,19.88,19.93,57800.0
2020-05-05 15:50:00,19.93,19.99,19.91,19.97,100528.0,19.93,19.99,19.91,19.97,100528.0
2020-05-05 15:55:00,19.97,19.97,19.87,19.91,149488.0,19.97,19.97,19.87,19.91,149488.0
2020-05-06 09:30:00,19.89,20.06,19.85,19.88,118368.0,19.89,20.06,19.85,19.88,118368.0
2020-05-06 09:35:00,19.91,19.98,19.85,19.88,47904.0,19.91,19.98,19.85,19.88,47904.0
2020-05-06 09:40:00,19.91,19.95,19.91,19.91,20084.0,19.91,19.95,19.91,19.91,20084.0
2020-05-06 09:45:00,19.93,20.06,19.91,20.02,66936.0,19.93,20.06,19.91,20.02,66936.0
2020-05-06 09:50:00,19.99,20.1,19.99,20.02,101628.0,19.99,20.1,19.99,20.02,101628.0
2020-05-06 09:55:00,19.99,20.0,19.93,19.99,128272.0,19.99,20.0,19.93,19.99,128272.0
2020-05-06 10:00:00,19.98,19.99,19.9,19.93,41624.0,19.98,19.99,19.9,19.93,41624.0
2020-05-06 10:05:00,19.92,19.96,19.88,19.91,70940.0,19.92,19.96,19.88,19.91,70940.0
2020-05-06 10:10:00,19.93,20.0,19.88,19.99,68100.0,19.93,20.0,19.88,19.99,68100.0
2020-05-06 10:15:00,19.99,20.02,19.98,20.0,32000.0,19.99,20.02,19.98,20.0,32000.0
2020-05-06 10:20:00,20.0,20.11,20.0,20.11,49216.0,20.0,20.11,20.0,20.11,49216.0
2020-05-06 10:25:00,20.11,20.17,20.11,20.17,16500.0,20.11,20.17,20.11,20.17,16500.0
2020-05-06 10:30:00,20.16,20.24,20.15,20.23,20780.0,20.16,20.24,20.15,20.23,20780.0
2020-05-06 10:35:00,20.2,20.21,20.12,20.15,31340.0,20.2,20.21,20.12,20.15,31340.0
2020-05-06 10:40:00,20.15,20.21,20.15,20.21,42308.0,20.15,20.21,20.15,20.21,42308.0
2020-05-06 10:45:00,20.21,20.26,20.2,20.21,193268.0,20.21,20.26,20.2,20.21,193268.0
2020-05-06 10:50:00,20.21,20.27,20.2,20.25,51952.0,20.21,20.27,20.2,20.25,51952.0
2020-05-06 10:55:00,20.24,20.28,20.24,20.27,57180.0,20.24,20.28,20.24,20.27,57180.0
2020-05-06 11:00:00,20.27,20.3,20.26,20.29,76664.0,20.27,20.3,20.26,20.29,76664.0
2020-05-06 11:05:00,20.28,20.29,20.19,20.21,66816.0,20.28,20.29,20.19,20.21,66816.0
2020-05-06 11:10:00,20.22,20.23,20.14,20.14,29384.0,20.22,20.23,20.14,20.14,29384.0
2020-05-06 11:15:00,20.14,20.16,20.11,20.11,14800.0,20.14,20.16,20.11,20.11,14800.0
2020-05-06 11:20:00,20.13,20.13,20.08,20.09,22616.0,20.13,20.13,20.08,20.09,22616.0
2020-05-06 11:25:00,20.08,20.12,20.08,20.11,24604.0,20.08,20.12,20.08,20.11,24604.0
2020-05-06 11:30:00,20.1,20.17,20.1,20.16,59936.0,20.1,20.17,20.1,20.16,59936.0
2020-05-06 11:35:00,20.15,20.22,20.15,20.2,33612.0,20.15,20.22,20.15,20.2,33612.0
2020-05-06 11:40:00,20.18,20.2,20.09,20.1,161628.0,20.18,20.2,20.09,20.1,161628.0
2020-05-06 11:45:00,20.11,20.19,20.11,20.14,29572.0,20.11,20.19,20.11,20.14,29572.0
2020-05-06 11:50:00,20.17,20.17,20.12,20.14,45240.0,20.17,20.17,20.12,20.14,45240.0
2020-05-06 11:55:00,20.14,20.21,20.14,20.21,32680.0,20.14,20.21,20.14,20.21,32680.0
2020-05-06 12:00:00,20.2,20.21,20.15,20.19,41236.0,20.2,20.21,20.15,20.19,41236.0
2020-05-06 12:05:00,20.19,20.19,20.11,20.13,230564.0,20.19,20.19,20.11,20.13,230564.0
2020-05-06 12:10:00,20.12,20.13,20.09,20.11,40324.0,20.12,20.13,20.09,20.11,40324.0
2020-05-06 12:15:00,20.11,20.16,20.11,20.14,68132.0,20.11,20.16,20.11,20.14,68132.0
2020-05-06 12:20:00,20.15,20.23,20.13,20.23,21200.0,20.15,20.23,20.13,20.23,21200.0
2020-05-06 12:25:00,20.23,20.27,20.21,20.26,27456.0,20.23,20.27,20.21,20.26,27456.0
2020-05-06 12:30:00,20.27,20.3,20.25,20.3,30292.0,20.27,20.3,20.25,20.3,30292.0
2020-05-06 12:35:00,20.3,20.32,20.28,20.31,37832.0,20.3,20.32,20.28,20.31,37832.0
2020-05-06 12:40:00,20.3,20.33,20.29,20.33,27748.0,20.3,20.33,20.29,20.33,27748.0
2020-05-06 12:45:00,20.34,20.36,20.32,20.33,38440.0,20.34,20.36,20.32,20.33,38440.0
2020-05-06 12:50:00,20.33,20.34,20.27,20.27,67484.0,20.33,20.34,20.27,20.27,67484.0
2020-05-06 12:55:00,20.26,20.29,20.25,20.27,22752.0,20.26,20.29,20.25,20.27,22752.0
2020-05-06 13:00:00,20.27,20.28,20.21,20.24,45768.0,20.27,20.28,20.21,20.24,45768.0
2020-05-06 13:05:00,20.25,20.29,20.24,20.28,173344.0,20.25,20.29,20.24,20.28,173344.0
2020-05-06 13:10:00,20.28,20.28,20.25,20.27,94392.0,20.28,20.28,20.25,20.27,94392.0
2020-05-06 13:15:00,20.27,20.3,20.27,20.29,86344.0,20.27,20.3,20.27,20.29,86344.0
2020-05-06 13:20:00,20.29,20.32,20.24,20.29,39356.0,20.29,20.32,20.24,20.29,39356.0
2020-05-06 13:25:00,20.3,20.32,20.29,20.31,43528.0,20.3,20.32,20.29,20.31,43528.0
2020-05-06 13:30:00,20.32,20.36,20.32,20.33,19396.0,20.32,20.36,20.32,20.33,19396.0
2020-05-06 13:35:00,20.33,20.36,20.33,20.36,19432.0,20.33,20.36,20.33,20.36,19432.0
2020-05-06 13:40:00,20.35,20.35,20.32,20.32,21452.0,20.35,20.35,20.32,20.32,21452.0
2020-05-06 13:45:00,20.31,20.32,20.27,20.28,33772.0,20.31,20.32,20.27,20.28,33772.0
2020-05-06 13:50:00,20.27,20.32,20.27,20.3,16456.0,20.27,20.32,20.27,20.3,16456.0
2020-05-06 13:55:00,20.3,20.31,20.29,20.29,11200.0,20.3,20.31,20.29,20.29,11200.0
2020-05-06 14:00:00,20.28,20.28,20.24,20.25,20624.0,20.28,20.28,20.24,20.25,20624.0
2020-05-06 14:05:00,20.24,20.26,20.23,20.23,31812.0,20.24,20.26,20.23,20.23,31812.0
2020-05-06 14:10:00,20.22,20.23,20.15,20.18,50876.0,20.22,20.23,20.15,20.18,50876.0
2020-05-06 14:15:00,20.18,20.2,20.18,20.18,13600.0,20.18,20.2,20.18,20.18,13600.0
2020-05-06 14:20:00,20.19,20.22,20.19,20.22,19936.0,20.19,20.22,20.19,20.22,19936.0
2020-05-06 14:25:00,20.22,20.23,20.17,20.17,31200.0,20.22,20.23,20.17,20.17,31200.0
2020-05-06 14:30:00,20.16,20.21,20.14,20.2,37476.0,20.16,20.21,20.14,20.2,37476.0
2020-05-06 14:35:00,20.19,20.22,20.17,20.22,13352.0,20.19,20.22,20.17,20.22,13352.0
2020-05-06 14:40:00,20.22,20.24,20.2,20.23,16800.0,20.22,20.24,20.2,20.23,16800.0
2020-05-06 14:45:00,20.23,20.26,20.23,20.26,20880.0,20.23,20.26,20.23,20.26,20880.0
2020-05-06 14:50:00,20.25,20.25,20.2,20.22,71040.0,20.25,20.25,20.2,20.22,71040.0
2020-05-06 14:55:00,20.22,20.22,20.15,20.15,30344.0,20.22,20.22,20.15,20.15,30344.0
2020-05-06 15:00:00,20.15,20.18,20.11,20.12,65564.0,20.15,20.18,20.11,20.12,65564.0
2020-05-06 15:05:00,20.11,20.16,20.11,20.13,41196.0,20.11,20.16,20.11,20.13,41196.0
2020-05-06 15:10:00,20.13,20.16,20.13,20.14,22136.0,20.13,20.16,20.13,20.14,22136.0
2020-05-06 15:15:00,20.14,20.17,20.13,20.15,27652.0,20.14,20.17,20.13,20.15,27652.0
2020-05-06 15:20:00,20.15,20.16,20.09,20.1,77736.0,20.15,20.16,20.09,20.1,77736.0
2020-05-06 15:25:00,20.11,20.13,20.09,20.1,369260.0,20.11,20.13,20.09,20.1,369260.0
2020-05-06 15:30:00,20.09,20.09,19.98,19.99,58848.0,20.09,20.09,19.98,19.99,58848.0
2020-05-06 15:35:00,19.99,20.0,19.96,20.0,138388.0,19.99,20.0,19.96,20.0,138388.0
2020-05-06 15:40:00,20.01,20.02,19.99,20.01,75172.0,20.01,20.02,19.99,20.01,75172.0
2020-05-06 15:45:00,20.0,20.01,19.95,19.95,86448.0,20.0,20.01,19.95,19.95,86448.0
2020-05-06 15:50:00,19.94,20.08,19.93,20.06,168948.0,19.94,20.08,19.93,20.06,168948.0
2020-05-06 15:55:00,20.06,20.09,20.03,20.03,262260.0,20.06,20.09,20.03,20.03,262260.0
2020-05-07 09:30:00,20.38,20.48,20.32,20.48,99656.0,20.38,20.48,20.32,20.48,99656.0
2020-05-07 09:35:00,20.5,20.57,20.39,20.39,34412.0,20.5,20.57,20.39,20.39,34412.0
2020-05-07 09:40:00,20.39,20.41,20.3,20.35,35164.0,20.39,20.41,20.3,20.35,35164.0
2020-05-07 09:45:00,20.33,20.39,20.3,20.35,224488.0,20.33,20.39,20.3,20.35,224488.0
2020-05-07 09:50:00,20.34,20.34,20.26,20.3,39044.0,20.34,20.34,20.26,20.3,39044.0
2020-05-07 09:55:00,20.29,20.34,20.25,20.3,68676.0,20.29,20.34,20.25,20.3,68676.0
2020-05-07 10:00:00,20.33,20.37,20.32,20.36,64764.0,20.33,20.37,20.32,20.36,64764.0
2020-05-07 10:05:00,20.36,20.37,20.28,20.34,55580.0,20.36,20.37,20.28,20.34,55580.0
2020-05-07 10:10:00,20.33,20.33,20.27,20.32,39112.0,20.33,20.33,20.27,20.32,39112.0
2020-05-07 10:15:00,20.32,20.42,20.3,20.4,46148.0,20.32,20.42,20.3,20.4,46148.0
2020-05-07 10:20:00,20.4,20.44,20.39,20.43,42720.0,20.4,20.44,20.39,20.43,42720.0
2020-05-07 10:25:00,20.42,20.43,20.39,20.42,22104.0,20.42,20.43,20.39,20.42,22104.0
2020-05-07 10:30:00,20.39,20.42,20.36,20.39,45000.0,20.39,20.42,20.36,20.39,45000.0
2020-05-07 10:35:00,20.39,20.42,20.37,20.39,22692.0,20.39,20.42,20.37,20.39,22692.0
2020-05-07 10:40:00,20.38,20.46,20.37,20.43,30964.0,20.38,20.46,20.37,20.43,30964.0
2020-05-07 10:45:00,20.44,20.44,20.37,20.39,28836.0,20.44,20.44,20.37,20.39,28836.0
2020-05-07 10:50:00,20.4,20.43,20.38,20.38,32168.0,20.4,20.43,20.38,20.38,32168.0
2020-05-07 10:55:00,20.38,20.39,20.34,20.37,28792.0,20.38,20.39,20.34,20.37,28792.0
2020-05-07 11:00:00,20.37,20.39,20.36,20.38,40912.0,20.37,20.39,20.36,20.38,40912.0
2020-05-07 11:05:00,20.36,20.39,20.33,20.33,24004.0,20.36,20.39,20.33,20.33,24004.0
2020-05-07 11:10:00,20.33,20.36,20.32,20.36,27948.0,20.33,20.36,20.32,20.36,27948.0
2020-05-07 11:15:00,20.36,20.36,20.32,20.36,37100.0,20.36,20.36,20.32,20.36,37100.0
2020-05-07 11:20:00,20.35,20.39,20.34,20.37,31144.0,20.35,20.39,20.34,20.37,31144.0
2020-05-07 11:25:00,20.36,20.43,20.36,20.43,21632.0,20.36,20.43,20.36,20.43,21632.0
2020-05-07 11:30:00,20.43,20.46,20.42,20.46,48048.0,20.43,20.46,20.42,20.46,48048.0
2020-05-07 11:35:00,20.46,20.46,20.43,20.43,123072.0,20.46,20.46,20.43,20.43,123072.0
2020-05-07 11:40:00,20.44,20.49,20.43,20.49,24044.0,20.44,20.49,20.43,20.49,24044.0
2020-05-07 11:45:00,20.49,20.52,20.49,20.5,22440.0,20.49,20.52,20.49,20.5,22440.0
2020-05-07 11:50:00,20.5,20.54,20.5,20.54,74568.0,20.5,20.54,20.5,20.54,74568.0
2020-05-07 11:55:00,20.54,20.56,20.53,20.56,33012.0,20.54,20.56,20.53,20.56,33012.0
2020-05-07 12:00:00,20.56,20.59,20.51,20.52,57896.0,20.56,20.59,20.51,20.52,57896.0
2020-05-07 12:05:00,20.52,20.56,20.51,20.53,63576.0,20.52,20.56,20.51,20.53,63576.0
2020-05-07 12:10:00,20.53,20.56,20.51,20.54,34296.0,20.53,20.56,20.51,20.54,34296.0
2020-05-07 12:15:00,20.55,20.58,20.54,20.57,23076.0,20.55,20.58,20.54,20.57,23076.0
2020-05-07 12:20:00,20.58,20.59,20.55,20.55,48688.0,20.58,20.59,20.55,20.55,48688.0
2020-05-07 12:25:00,20.56,20.57,20.55,20.55,32768.0,20.56,20.57,20.55,20.55,32768.0
2020-05-07 12:30:00,20.55,20.55,20.51,20.51,19248.0,20.55,20.55,20.51,20.51,19248.0
2020-05-07 12:35:00,20.51,20.54,20.5,20.5,25968.0,20.51,20.54,20.5,20.5,25968.0
2020-05-07 12:40:00,20.5,20.51,20.48,20.48,32260.0,20.5,20.51,20.48,20.48,32260.0
2020-05-07 12:45:00,20.48,20.49,20.47,20.47,62148.0,20.48,20.49,20.47,20.47,62148.0
2020-05-07 12:50:00,20.48,20.49,20.45,20.45,39348.0,20.48,20.49,20.45,20.45,39348.0
2020-05-07 12:55:00,20.45,20.5,20.45,20.5,30472.0,20.45,20.5,20.45,20.5,30472.0
2020-05-07 13:00:00,20.5,20.52,20.48,20.48,44384.0,20.5,20.52,20.48,20.48,44384.0
2020-05-07 13:05:00,20.48,20.51,20.48,20.51,22656.0,20.48,20.51,20.48,20.51,22656.0
2020-05-07 13:10:00,20.5,20.54,20.5,20.53,37752.0,20.5,20.54,20.5,20.53,37752.0
2020-05-07 13:15:00,20.52,20.53,20.51,20.52,49984.0,20.52,20.53,20.51,20.52,49984.0
2020-05-07 13:20:00,20.51,20.55,20.51,20.55,21920.0,20.51,20.55,20.51,20.55,21920.0
2020-05-07 13:25:00,20.55,20.58,20.54,20.54,50704.0,20.55,20.58,20.54,20.54,50704.0
2020-05-07 13:30:00,20.54,20.55,20.53,20.55,67232.0,20.54,20.55,20.53,20.55,67232.0
2020-05-07 13:35:00,20.55,20.55,20.52,20.53,44384.0,20.55,20.55,20.52,20.53,44384.0
2020-05-07 13:40:00,20.53,20.56,20.51,20.54,47240.0,20.53,20.56,20.51,20.54,47240.0
2020-05-07 13:45:00,20.55,20.59,20.54,20.58,23208.0,20.55,20.59,20.54,20.58,23208.0
2020-05-07 13:50:00,20.57,20.57,20.52,20.53,18020.0,20.57,20.57,20.52,20.53,18020.0
2020-05-07 13:55:00,20.54,20.55,20.53,20.54,26524.0,20.54,20.55,20.53,20.54,26524.0
2020-05-07 14:00:00,20.53,20.55,20.53,20.55,37612.0,20.53,20.55,20.53,20.55,37612.0
2020-05-07 14:05:00,20.54,20.55,20.54,20.54,23976.0,20.54,20.55,20.54,20.54,23976.0
2020-05-07 14:10:00,20.54,20.56,20.54,20.55,40556.0,20.54,20.56,20.54,20.55,40556.0
2020-05-07 14:15:00,20.55,20.57,20.54,20.56,71460.0,20.55,20.57,20.54,20.56,71460.0
2020-05-07 14:20:00,20.56,20.56,20.47,20.47,42876.0,20.56,20.56,20.47,20.47,42876.0
2020-05-07 14:25:00,20.46,20.48,20.45,20.47,33632.0,20.46,20.48,20.45,20.47,33632.0
2020-05-07 14:30:00,20.49,20.5,20.47,20.48,24368.0,20.49,20.5,20.47,20.48,24368.0
2020-05-07 14:35:00,20.48,20.52,20.47,20.52,26600.0,20.48,20.52,20.47,20.52,26600.0
2020-05-07 14:40:00,20.52,20.52,20.48,20.48,24648.0,20.52,20.52,20.48,20.48,24648.0
2020-05-07 14:45:00,20.48,20.48,20.45,20.47,65228.0,20.48,20.48,20.45,20.47,65228.0
2020-05-07 14:50:00,20.47,20.47,20.43,20.45,44236.0,20.47,20.47,20.43,20.45,44236.0
2020-05-07 14:55:00,20.44,20.47,20.43,20.47,35944.0,20.44,20.47,20.43,20.47,35944.0
2020-05-07 15:00:00,20.47,20.47,20.41,20.46,39224.0,20.47,20.47,20.41,20.46,39224.0
2020-05-07 15:05:00,20.45,20.5,20.45,20.5,43624.0,20.45,20.5,20.45,20.5,43624.0
2020-05-07 15:10:00,20.51,20.52,20.49,20.51,40328.0,20.51,20.52,20.49,20.51,40328.0
2020-05-07 15:15:00,20.5,20.5,20.44,20.47,47404.0,20.5,20.5,20.44,20.47,47404.0
2020-05-07 15:20:00,20.47,20.49,20.46,20.48,50684.0,20.47,20.49,20.46,20.48,50684.0
2020-05-07 15:25:00,20.49,20.5,20.47,20.47,46732.0,20.49,20.5,20.47,20.47,46732.0
2020-05-07 15:30:00,20.47,20.48,20.4,20.42,53512.0,20.47,20.48,20.4,20.42,53512.0
2020-05-07 15:35:00,20.42,20.43,20.37,20.39,77304.0,20.42,20.43,20.37,20.39,77304.0
2020-05-07 15:40:00,20.39,20.4,20.33,20.36,100168.0,20.39,20.4,20.33,20.36,100168.0
2020-05-07 15:45:00,20.36,20.4,20.36,20.36,82844.0,20.36,20.4,20.36,20.36,82844.0
2020-05-07 15:50:00,20.35,20.45,20.35,20.42,211972.0,20.35,20.45,20.35,20.42,211972.0
2020-05-07 15:55:00,20.41,20.41,20.37,20.39,206448.0,20.41,20.41,20.37,20.39,206448.0
2020-05-08 09:30:00,20.57,20.86,20.55,20.81,230368.0,20.57,20.86,20.55,20.81,230368.0
2020-05-08 09:35:00,20.84,20.84,20.66,20.68,109944.0,20.84,20.84,20.66,20.68,109944.0
2020-05-08 09:40:00,20.68,20.7,20.64,20.69,49868.0,20.68,20.7,20.64,20.69,49868.0
2020-05-08 09:45:00,20.69,20.75,20.69,20.73,41424.0,20.69,20.75,20.69,20.73,41424.0
2020-05-08 09:50:00,20.73,20.81,20.73,20.77,49372.0,20.73,20.81,20.73,20.77,49372.0
2020-05-08 09:55:00,20.79,20.8,20.73,20.76,65856.0,20.79,20.8,20.73,20.76,65856.0
2020-05-08 10:00:00,20.77,20.79,20.75,20.78,25692.0,20.77,20.79,20.75,20.78,25692.0
2020-05-08 10:05:00,20.79,20.79,20.73,20.74,43836.0,20.79,20.79,20.73,20.74,43836.0
2020-05-08 10:10:00,20.74,20.82,20.73,20.82,48708.0,20.74,20.82,20.73,20.82,48708.0
2020-05-08 10:15:00,20.81,20.85,20.8,20.82,59564.0,20.81,20.85,20.8,20.82,59564.0
2020-05-08 10:20:00,20.82,20.86,20.82,20.83,45480.0,20.82,20.86,20.82,20.83,45480.0
2020-05-08 10:25:00,20.84,20.88,20.83,20.87,31424.0,20.84,20.88,20.83,20.87,31424.0
2020-05-08 10:30:00,20.87,20.89,20.84,20.88,56704.0,20.87,20.89,20.84,20.88,56704.0
2020-05-08 10:35:00,20.86,20.89,20.83,20.88,51216.0,20.86,20.89,20.83,20.88,51216.0
2020-05-08 10:40:00,20.88,20.88,20.81,20.81,31080.0,20.88,20.88,20.81,20.81,31080.0
2020-05-08 10:45:00,20.82,20.82,20.77,20.77,43640.0,20.82,20.82,20.77,20.77,43640.0
2020-05-08 10:50:00,20.77,20.79,20.75,20.77,47324.0,20.77,20.79,20.75,20.77,47324.0
2020-05-08 10:55:00,20.78,20.78,20.69,20.71,65004.0,20.78,20.78,20.69,20.71,65004.0
2020-05-08 11:00:00,20.7,20.75,20.65,20.69,32996.0,20.7,20.75,20.65,20.69,32996.0
2020-05-08 11:05:00,20.69,20.7,20.64,20.65,85744.0,20.69,20.7,20.64,20.65,85744.0
2020-05-08 11:10:00,20.66,20.66,20.62,20.63,52712.0,20.66,20.66,20.62,20.63,52712.0
2020-05-08 11:15:00,20.62,20.64,20.61,20.61,137220.0,20.62,20.64,20.61,20.61,137220.0
2020-05-08 11:20:00,20.61,20.65,20.6,20.64,43788.0,20.61,20.65,20.6,20.64,43788.0
2020-05-08 11:25:00,20.64,20.68,20.62,20.67,92432.0,20.64,20.68,20.62,20.67,92432.0
2020-05-08 11:30:00,20.66,20.7,20.63,20.65,137576.0,20.66,20.7,20.63,20.65,137576.0
2020-05-08 11:35:00,20.64,20.68,20.63,20.66,29884.0,20.64,20.68,20.63,20.66,29884.0
2020-05-08 11:40:00,20.66,20.73,20.65,20.73,26000.0,20.66,20.73,20.65,20.73,26000.0
2020-05-08 11:45:00,20.73,20.78,20.72,20.77,25128.0,20.73,20.78,20.72,20.77,25128.0
2020-05-08 11:50:00,20.77,20.78,20.75,20.77,39672.0,20.77,20.78,20.75,20.77,39672.0
2020-05-08 11:55:00,20.77,20.82,20.77,20.8,62708.0,20.77,20.82,20.77,20.8,62708.0
2020-05-08 12:00:00,20.81,20.82,20.79,20.79,42260.0,20.81,20.82,20.79,20.79,42260.0
2020-05-08 12:05:00,20.8,20.83,20.79,20.81,49912.0,20.8,20.83,20.79,20.81,49912.0
2020-05-08 12:10:00,20.81,20.84,20.79,20.83,47624.0,20.81,20.84,20.79,20.83,47624.0
2020-05-08 12:15:00,20.84,20.88,20.83,20.83,43384.0,20.84,20.88,20.83,20.83,43384.0
2020-05-08 12:20:00,20.83,20.87,20.83,20.86,37016.0,20.83,20.87,20.83,20.86,37016.0
2020-05-08 12:25:00,20.87,20.89,20.86,20.89,38412.0,20.87,20.89,20.86,20.89,38412.0
2020-05-08 12:30:00,20.88,20.89,20.86,20.88,55324.0,20.88,20.89,20.86,20.88,55324.0
2020-05-08 12:35:00,20.89,20.97,20.88,20.94,115324.0,20.89,20.97,20.88,20.94,115324.0
2020-05-08 12:40:00,20.95,20.97,20.93,20.96,54348.0,20.95,20.97,20.93,20.96,54348.0
2020-05-08 12:45:00,20.96,20.98,20.94,20.96,28736.0,20.96,20.98,20.94,20.96,28736.0
2020-05-08 12:50:00,20.97,20.98,20.93,20.95,41636.0,20.97,20.98,20.93,20.95,41636.0
2020-05-08 12:55:00,20.95,20.96,20.94,20.95,30676.0,20.95,20.96,20.94,20.95,30676.0
2020-05-08 13:00:00,20.96,20.97,20.93,20.94,31872.0,20.96,20.97,20.93,20.94,31872.0
2020-05-08 13:05:00,20.94,20.95,20.92,20.94,28080.0,20.94,20.95,20.92,20.94,28080.0
2020-05-08 13:10:00,20.94,20.95,20.93,20.93,20544.0,20.94,20.95,20.93,20.93,20544.0
2020-05-08 13:15:00,20.93,20.93,20.89,20.91,36284.0,20.93,20.93,20.89,20.91,36284.0
2020-05-08 13:20:00,20.9,20.93,20.9,20.93,35548.0,20.9,20.93,20.9,20.93,35548.0
2020-05-08 13:25:00,20.92,20.92,20.89,20.9,19056.0,20.92,20.92,20.89,20.9,19056.0
2020-05-08 13:30:00,20.9,20.9,20.88,20.88,29352.0,20.9,20.9,20.88,20.88,29352.0
2020-05-08 13:35:00,20.88,20.89,20.87,20.89,37084.0,20.88,20.89,20.87,20.89,37084.0
2020-05-08 13:40:00,20.89,20.89,20.83,20.86,41540.0,20.89,20.89,20.83,20.86,41540.0
2020-05-08 13:45:00,20.85,20.87,20.83,20.83,33304.0,20.85,20.87,20.83,20.83,33304.0
2020-05-08 13:50:00,20.84,20.85,20.83,20.83,27584.0,20.84,20.85,20.83,20.83,27584.0
2020-05-08 13:55:00,20.83,20.84,20.82,20.82,29940.0,20.83,20.84,20.82,20.82,29940.0
2020-05-08 14:00:00,20.81,20.84,20.8,20.82,35504.0,20.81,20.84,20.8,20.82,35504.0
2020-05-08 14:05:00,20.82,20.83,20.77,20.78,31540.0,20.82,20.83,20.77,20.78,31540.0
2020-05-08 14:10:00,20.77,20.82,20.77,20.82,34152.0,20.77,20.82,20.77,20.82,34152.0
2020-05-08 14:15:00,20.83,20.85,20.82,20.84,62132.0,20.83,20.85,20.82,20.84,62132.0
2020-05-08 14:20:00,20.84,20.85,20.83,20.84,78224.0,20.84,20.85,20.83,20.84,78224.0
2020-05-08 14:25:00,20.84,20.88,20.84,20.88,32880.0,20.84,20.88,20.84,20.88,32880.0
2020-05-08 14:30:00,20.87,20.9,20.87,20.89,24884.0,20.87,20.9,20.87,20.89,24884.0
2020-05-08 14:35:00,20.9,20.9,20.88,20.89,25016.0,20.9,20.9,20.88,20.89,25016.0
2020-05-08 14:40:00,20.88,20.92,20.87,20.88,65444.0,20.88,20.92,20.87,20.88,65444.0
2020-05-08 14:45:00,20.88,20.96,20.87,20.94,113316.0,20.88,20.96,20.87,20.94,113316.0
2020-05-08 14:50:00,20.94,20.96,20.92,20.93,63484.0,20.94,20.96,20.92,20.93,63484.0
2020-05-08 14:55:00,20.93,20.95,20.91,20.94,50820.0,20.93,20.95,20.91,20.94,50820.0
2020-05-08 15:00:00,20.94,21.01,20.94,21.0,133128.0,20.94,21.01,20.94,21.0,133128.0
2020-05-08 15:05:00,21.0,21.01,20.96,20.96,52852.0,21.0,21.01,20.96,20.96,52852.0
2020-05-08 15:10:00,20.96,20.96,20.93,20.96,61380.0,20.96,20.96,20.93,20.96,61380.0
2020-05-08 15:15:00,20.96,21.01,20.95,21.01,127324.0,20.96,21.01,20.95,21.01,127324.0
2020-05-08 15:20:00,21.01,21.01,20.95,20.96,89880.0,21.01,21.01,20.95,20.96,89880.0
2020-05-08 15:25:00,20.96,20.98,20.94,20.96,75700.0,20.96,20.98,20.94,20.96,75700.0
2020-05-08 15:30:00,20.96,20.97,20.9,20.92,106548.0,20.96,20.97,20.9,20.92,106548.0
2020-05-08 15:35:00,20.92,20.92,20.89,20.9,80116.0,20.92,20.92,20.89,20.9,80116.0
2020-05-08 15:40:00,20.91,20.93,20.89,20.89,151792.0,20.91,20.93,20.89,20.89,151792.0
2020-05-08 15:45:00,20.9,20.92,20.86,20.92,129108.0,20.9,20.92,20.86,20.92,129108.0
2020-05-08 15:50:00,20.92,20.97,20.89,20.95,226020.0,20.92,20.97,20.89,20.95,226020.0
2020-05-08 15:55:00,20.97,20.97,20.91,20.93,283212.0,20.97,20.97,20.91,20.93,283212.0
2020-05-11 09:30:00,20.86,20.98,20.74,20.75,64604.0,20.86,20.98,20.74,20.75,64604.0
2020-05-11 09:35:00,20.75,20.78,20.71,20.77,131084.0,20.75,20.78,20.71,20.77,131084.0
2020-05-11 09:40:00,20.78,20.82,20.75,20.8,34292.0,20.78,20.82,20.75,20.8,34292.0
2020-05-11 09:45:00,20.8,20.86,20.78,20.79,56116.0,20.8,20.86,20.78,20.79,56116.0
2020-05-11 09:50:00,20.78,20.84,20.78,20.8,25376.0,20.78,20.84,20.78,20.8,25376.0
2020-05-11 09:55:00,20.8,20.81,20.73,20.74,57660.0,20.8,20.81,20.73,20.74,57660.0
2020-05-11 10:00:00,20.73,20.75,20.73,20.75,52840.0,20.73,20.75,20.73,20.75,52840.0
2020-05-11 10:05:00,20.75,20.78,20.74,20.75,25432.0,20.75,20.78,20.74,20.75,25432.0
2020-05-11 10:10:00,20.75,20.79,20.74,20.77,64336.0,20.75,20.79,20.74,20.77,64336.0
2020-05-11 10:15:00,20.77,20.78,20.75,20.77,35080.0,20.77,20.78,20.75,20.77,35080.0
2020-05-11 10:20:00,20.77,20.78,20.75,20.75,63480.0,20.77,20.78,20.75,20.75,63480.0
2020-05-11 10:25:00,20.75,20.77,20.75,20.76,44672.0,20.75,20.77,20.75,20.76,44672.0
2020-05-11 10:30:00,20.75,20.76,20.72,20.73,50348.0,20.75,20.76,20.72,20.73,50348.0
2020-05-11 10:35:00,20.73,20.73,20.65,20.67,42552.0,20.73,20.73,20.65,20.67,42552.0
2020-05-11 10:40:00,20.66,20.67,20.62,20.66,141980.0,20.66,20.67,20.62,20.66,141980.0
2020-05-11 10:45:00,20.66,20.67,20.64,20.67,49016.0,20.66,20.67,20.64,20.67,49016.0
2020-05-11 10:50:00,20.65,20.66,20.61,20.61,47860.0,20.65,20.66,20.61,20.61,47860.0
2020-05-11 10:55:00,20.61,20.64,20.61,20.64,78132.0,20.61,20.64,20.61,20.64,78132.0
2020-05-11 11:00:00,20.65,20.65,20.58,20.61,63548.0,20.65,20.65,20.58,20.61,63548.0
2020-05-11 11:05:00,20.63,20.63,20.6,20.6,21436.0,20.63,20.63,20.6,20.6,21436.0
2020-05-11 11:10:00,20.6,20.61,20.56,20.57,72348.0,20.6,20.61,20.56,20.57,72348.0
2020-05-11 11:15:00,20.57,20.59,20.55,20.57,73432.0,20.57,20.59,20.55,20.57,73432.0
2020-05-11 11:20:00,20.58,20.66,20.58,20.64,41472.0,20.58,20.66,20.58,20.64,41472.0
2020-05-11 11:25:00,20.63,20.64,20.62,20.63,28404.0,20.63,20.64,20.62,20.63,28404.0
2020-05-11 11:30:00,20.63,20.65,20.61,20.63,27324.0,20.63,20.65,20.61,20.63,27324.0
2020-05-11 11:35:00,20.63,20.64,20.61,20.62,17344.0,20.63,20.64,20.61,20.62,17344.0
2020-05-11 11:40:00,20.62,20.67,20.62,20.66,20448.0,20.62,20.67,20.62,20.66,20448.0
2020-05-11 11:45:00,20.67,20.68,20.65,20.66,22228.0,20.67,20.68,20.65,20.66,22228.0
2020-05-11 11:50:00,20.66,20.69,20.65,20.68,31612.0,20.66,20.69,20.65,20.68,31612.0
2020-05-11 11:55:00,20.68,20.68,20.67,20.68,28828.0,20.68,20.68,20.67,20.68,28828.0
2020-05-11 12:00:00,20.68,20.7,20.68,20.69,29768.0,20.68,20.7,20.68,20.69,29768.0
2020-05-11 12:05:00,20.68,20.69,20.66,20.68,22636.0,20.68,20.69,20.66,20.68,22636.0
2020-05-11 12:10:00,20.67,20.7,20.67,20.69,24672.0,20.67,20.7,20.67,20.69,24672.0
2020-05-11 12:15:00,20.69,20.72,20.68,20.69,70804.0,20.69,20.72,20.68,20.69,70804.0
2020-05-11 12:20:00,20.69,20.72,20.69,20.71,46300.0,20.69,20.72,20.69,20.71,46300.0
2020-05-11 12:25:00,20.7,20.74,20.7,20.74,55664.0,20.7,20.74,20.7,20.74,55664.0
2020-05-11 12:30:00,20.75,20.79,20.75,20.79,28624.0,20.75,20.79,20.75,20.79,28624.0
2020-05-11 12:35:00,20.79,20.8,20.78,20.8,29228.0,20.79,20.8,20.78,20.8,29228.0
2020-05-11 12:40:00,20.8,20.8,20.79,20.8,32236.0,20.8,20.8,20.79,20.8,32236.0
2020-05-11 12:45:00,20.8,20.8,20.78,20.78,37224.0,20.8,20.8,20.78,20.78,37224.0
2020-05-11 12:50:00,20.79,20.79,20.78,20.79,23956.0,20.79,20.79,20.78,20.79,23956.0
2020-05-11 12:55:00,20.79,20.8,20.79,20.8,21688.0,20.79,20.8,20.79,20.8,21688.0
2020-05-11 13:00:00,20.79,20.8,20.77,20.79,22364.0,20.79,20.8,20.77,20.79,22364.0
2020-05-11 13:05:00,20.8,20.82,20.79,20.82,28800.0,20.8,20.82,20.79,20.82,28800.0
2020-05-11 13:10:00,20.82,20.83,20.82,20.83,25168.0,20.82,20.83,20.82,20.83,25168.0
2020-05-11 13:15:00,20.83,20.83,20.8,20.8,63660.0,20.83,20.83,20.8,20.8,63660.0
2020-05-11 13:20:00,20.8,20.83,20.79,20.83,29888.0,20.8,20.83,20.79,20.83,29888.0
2020-05-11 13:25:00,20.83,20.83,20.82,20.82,59744.0,20.83,20.83,20.82,20.82,59744.0
2020-05-11 13:30:00,20.82,20.83,20.81,20.82,21256.0,20.82,20.83,20.81,20.82,21256.0
2020-05-11 13:35:00,20.83,20.83,20.82,20.83,16848.0,20.83,20.83,20.82,20.83,16848.0
2020-05-11 13:40:00,20.83,20.83,20.79,20.79,24880.0,20.83,20.83,20.79,20.79,24880.0
2020-05-11 13:45:00,20.79,20.8,20.78,20.8,12832.0,20.79,20.8,20.78,20.8,12832.0
2020-05-11 13:50:00,20.8,20.82,20.79,20.8,20272.0,20.8,20.82,20.79,20.8,20272.0
2020-05-11 13:55:00,20.8,20.8,20.79,20.79,21308.0,20.8,20.8,20.79,20.79,21308.0
2020-05-11 14:00:00,20.79,20.8,20.76,20.76,28880.0,20.79,20.8,20.76,20.76,28880.0
2020-05-11 14:05:00,20.76,20.77,20.74,20.75,25812.0,20.76,20.77,20.74,20.75,25812.0
2020-05-11 14:10:00,20.74,20.74,20.73,20.74,18052.0,20.74,20.74,20.73,20.74,18052.0
2020-05-11 14:15:00,20.74,20.74,20.72,20.73,50632.0,20.74,20.74,20.72,20.73,50632.0
2020-05-11 14:20:00,20.73,20.74,20.71,20.73,97652.0,20.73,20.74,20.71,20.73,97652.0
2020-05-11 14:25:00,20.72,20.73,20.7,20.7,28060.0,20.72,20.73,20.7,20.7,28060.0
2020-05-11 14:30:00,20.71,20.73,20.71,20.72,32392.0,20.71,20.73,20.71,20.72,32392.0
2020-05-11 14:35:00,20.72,20.73,20.7,20.7,36004.0,20.72,20.73,20.7,20.7,36004.0
2020-05-11 14:40:00,20.7,20.71,20.68,20.71,48760.0,20.7,20.71,20.68,20.71,48760.0
2020-05-11 14:45:00,20.71,20.72,20.7,20.71,362500.0,20.71,20.72,20.7,20.71,362500.0
2020-05-11 14:50:00,20.71,20.72,20.67,20.7,555808.0,20.71,20.72,20.67,20.7,555808.0
2020-05-11 14:55:00,20.7,20.7,20.68,20.7,162284.0,20.7,20.7,20.68,20.7,162284.0
2020-05-11 15:00:00,20.71,20.76,20.71,20.76,19616.0,20.71,20.76,20.71,20.76,19616.0
2020-05-11 15:05:00,20.77,20.81,20.75,20.8,37224.0,20.77,20.81,20.75,20.8,37224.0
2020-05-11 15:10:00,20.8,20.82,20.8,20.81,46948.0,20.8,20.82,20.8,20.81,46948.0
2020-05-11 15:15:00,20.81,20.82,20.8,20.82,48252.0,20.81,20.82,20.8,20.82,48252.0
2020-05-11 15:20:00,20.82,20.82,20.79,20.79,35376.0,20.82,20.82,20.79,20.79,35376.0
2020-05-11 15:25:00,20.79,20.81,20.78,20.8,59340.0,20.79,20.81,20.78,20.8,59340.0
2020-05-11 15:30:00,20.79,20.8,20.74,20.75,29828.0,20.79,20.8,20.74,20.75,29828.0
2020-05-11 15:35:00,20.74,20.75,20.74,20.75,79960.0,20.74,20.75,20.74,20.75,79960.0
2020-05-11 15:40:00,20.75,20.78,20.75,20.77,45588.0,20.75,20.78,20.75,20.77,45588.0
2020-05-11 15:45:00,20.77,20.78,20.73,20.73,38824.0,20.77,20.78,20.73,20.73,38824.0
2020-05-11 15:50:00,20.73,20.74,20.67,20.73,165324.0,20.73,20.74,20.67,20.73,165324.0
2020-05-11 15:55:00,20.73,20.75,20.7,20.7,200872.0,20.73,20.75,20.7,20.7,200872.0
2020-05-12 09:30:00,20.75,21.11,20.7,20.78,109064.0,20.75,21.11,20.7,20.78,109064.0
2020-05-12 09:35:00,20.81,20.86,20.76,20.81,40916.0,20.81,20.86,20.76,20.81,40916.0
2020-05-12 09:40:00,20.82,20.84,20.72,20.73,79004.0,20.82,20.84,20.72,20.73,79004.0
2020-05-12 09:45:00,20.71,20.73,20.66,20.68,44164.0,20.71,20.73,20.66,20.68,44164.0
2020-05-12 09:50:00,20.68,20.71,20.63,20.63,76984.0,20.68,20.71,20.63,20.63,76984.0
2020-05-12 09:55:00,20.64,20.68,20.58,20.66,44348.0,20.64,20.68,20.58,20.66,44348.0
2020-05-12 10:00:00,20.66,20.68,20.61,20.63,39320.0,20.66,20.68,20.61,20.63,39320.0
2020-05-12 10:05:00,20.63,20.67,20.61,20.67,160264.0,20.63,20.67,20.61,20.67,160264.0
2020-05-12 10:10:00,20.68,20.73,20.66,20.73,24508.0,20.68,20.73,20.66,20.73,24508.0
2020-05-12 10:15:00,20.74,20.78,20.74,20.77,25144.0,20.74,20.78,20.74,20.77,25144.0
2020-05-12 10:20:00,20.75,20.79,20.74,20.75,32636.0,20.75,20.79,20.74,20.75,32636.0
2020-05-12 10:25:00,20.76,20.79,20.71,20.72,29588.0,20.76,20.79,20.71,20.72,29588.0
2020-05-12 10:30:00,20.73,20.81,20.72,20.81,53036.0,20.73,20.81,20.72,20.81,53036.0
2020-05-12 10:35:00,20.81,20.88,20.81,20.88,69184.0,20.81,20.88,20.81,20.88,69184.0
2020-05-12 10:40:00,20.88,20.91,20.86,20.91,68504.0,20.88,20.91,20.86,20.91,68504.0
2020-05-12 10:45:00,20.9,20.94,20.85,20.91,46596.0,20.9,20.94,20.85,20.91,46596.0
2020-05-12 10:50:00,20.9,20.99,20.89,20.99,103052.0,20.9,20.99,20.89,20.99,103052.0
2020-05-12 10:55:00,20.98,20.99,20.95,20.95,41400.0,20.98,20.99,20.95,20.95,41400.0
2020-05-12 11:00:00,20.94,20.97,20.93,20.94,54416.0,20.94,20.97,20.93,20.94,54416.0
2020-05-12 11:05:00,20.95,20.99,20.94,20.98,37548.0,20.95,20.99,20.94,20.98,37548.0
2020-05-12 11:10:00,20.98,20.98,20.93,20.97,42060.0,20.98,20.98,20.93,20.97,42060.0
2020-05-12 11:15:00,20.97,20.98,20.95,20.98,29352.0,20.97,20.98,20.95,20.98,29352.0
2020-05-12 11:20:00,20.98,21.03,20.97,21.0,31732.0,20.98,21.03,20.97,21.0,31732.0
2020-05-12 11:25:00,20.99,21.02,20.98,20.99,27812.0,20.99,21.02,20.98,20.99,27812.0
2020-05-12 11:30:00,21.0,21.04,20.99,20.99,63552.0,21.0,21.04,20.99,20.99,63552.0
2020-05-12 11:35:00,20.99,21.02,20.98,20.98,43392.0,20.99,21.02,20.98,20.98,43392.0
2020-05-12 11:40:00,20.99,21.0,20.94,20.98,78728.0,20.99,21.0,20.94,20.98,78728.0
2020-05-12 11:45:00,20.98,21.0,20.95,20.99,46384.0,20.98,21.0,20.95,20.99,46384.0
2020-05-12 11:50:00,20.99,21.04,20.98,21.03,83048.0,20.99,21.04,20.98,21.03,83048.0
2020-05-12 11:55:00,21.03,21.05,21.02,21.03,45104.0,21.03,21.05,21.02,21.03,45104.0
2020-05-12 12:00:00,21.02,21.04,21.0,21.03,68624.0,21.02,21.04,21.0,21.03,68624.0
2020-05-12 12:05:00,21.02,21.02,20.98,21.01,80588.0,21.02,21.02,20.98,21.01,80588.0
2020-05-12 12:10:00,21.01,21.01,20.97,20.99,39084.0,21.01,21.01,20.97,20.99,39084.0
2020-05-12 12:15:00,20.99,21.0,20.95,21.0,48800.0,20.99,21.0,20.95,21.0,48800.0
2020-05-12 12:20:00,21.0,21.03,20.98,21.01,46112.0,21.0,21.03,20.98,21.01,46112.0
2020-05-12 12:25:00,21.01,21.05,21.0,21.05,32368.0,21.01,21.05,21.0,21.05,32368.0
2020-05-12 12:30:00,21.04,21.08,21.02,21.04,52572.0,21.04,21.08,21.02,21.04,52572.0
2020-05-12 12:35:00,21.04,21.07,21.02,21.07,29968.0,21.04,21.07,21.02,21.07,29968.0
2020-05-12 12:40:00,21.04,21.06,21.04,21.04,26696.0,21.04,21.06,21.04,21.04,26696.0
2020-05-12 12:45:00,21.04,21.1,21.04,21.06,85876.0,21.04,21.1,21.04,21.06,85876.0
2020-05-12 12:50:00,21.05,21.05,21.0,21.02,58192.0,21.05,21.05,21.0,21.02,58192.0
2020-05-12 12:55:00,21.03,21.07,21.03,21.06,53212.0,21.03,21.07,21.03,21.06,53212.0
2020-05-12 13:00:00,21.05,21.06,21.0,21.01,76664.0,21.05,21.06,21.0,21.01,76664.0
2020-05-12 13:05:00,21.02,21.03,21.0,21.01,32752.0,21.02,21.03,21.0,21.01,32752.0
2020-05-12 13:10:00,21.0,21.03,20.98,21.0,59216.0,21.0,21.03,20.98,21.0,59216.0
2020-05-12 13:15:00,21.0,21.01,20.97,21.0,56180.0,21.0,21.01,20.97,21.0,56180.0
2020-05-12 13:20:00,20.99,21.0,20.97,20.97,48072.0,20.99,21.0,20.97,20.97,48072.0
2020-05-12 13:25:00,20.97,20.99,20.96,20.99,41824.0,20.97,20.99,20.96,20.99,41824.0
2020-05-12 13:30:00,20.98,21.02,20.98,21.0,34176.0,20.98,21.02,20.98,21.0,34176.0
2020-05-12 13:35:00,20.99,20.99,20.97,20.97,26288.0,20.99,20.99,20.97,20.97,26288.0
2020-05-12 13:40:00,20.96,20.99,20.96,20.99,35720.0,20.96,20.99,20.96,20.99,35720.0
2020-05-12 13:45:00,20.98,21.01,20.97,21.0,28936.0,20.98,21.01,20.97,21.0,28936.0
2020-05-12 13:50:00,21.0,21.01,20.99,21.01,23536.0,21.0,21.01,20.99,21.01,23536.0
2020-05-12 13:55:00,21.02,21.05,21.0,21.04,29820.0,21.02,21.05,21.0,21.04,29820.0
2020-05-12 14:00:00,21.04,21.06,21.02,21.04,34324.0,21.04,21.06,21.02,21.04,34324.0
2020-05-12 14:05:00,21.04,21.05,21.02,21.04,37220.0,21.04,21.05,21.02,21.04,37220.0
2020-05-12 14:10:00,21.04,21.05,21.01,21.02,57116.0,21.04,21.05,21.01,21.02,57116.0
2020-05-12 14:15:00,21.01,21.02,20.97,20.99,47636.0,21.01,21.02,20.97,20.99,47636.0
2020-05-12 14:20:00,20.99,21.0,20.96,21.0,30044.0,20.99,21.0,20.96,21.0,30044.0
2020-05-12 14:25:00,20.99,20.99,20.97,20.97,24504.0,20.99,20.99,20.97,20.97,24504.0
2020-05-12 14:30:00,20.95,20.97,20.93,20.95,31060.0,20.95,20.97,20.93,20.95,31060.0
2020-05-12 14:35:00,20.94,20.96,20.92,20.94,36228.0,20.94,20.96,20.92,20.94,36228.0
2020-05-12 14:40:00,20.94,20.94,20.87,20.9,59232.0,20.94,20.94,20.87,20.9,59232.0
2020-05-12 14:45:00,20.9,20.9,20.86,20.87,34820.0,20.9,20.9,20.86,20.87,34820.0
2020-05-12 14:50:00,20.87,20.93,20.87,20.93,65884.0,20.87,20.93,20.87,20.93,65884.0
2020-05-12 14:55:00,20.93,20.95,20.92,20.95,39272.0,20.93,20.95,20.92,20.95,39272.0
2020-05-12 15:00:00,20.94,20.95,20.9,20.91,50080.0,20.94,20.95,20.9,20.91,50080.0
2020-05-12 15:05:00,20.9,20.92,20.88,20.91,50364.0,20.9,20.92,20.88,20.91,50364.0
2020-05-12 15:10:00,20.9,20.92,20.88,20.88,67784.0,20.9,20.92,20.88,20.88,67784.0
2020-05-12 15:15:00,20.89,20.92,20.89,20.9,87508.0,20.89,20.92,20.89,20.9,87508.0
2020-05-12 15:20:00,20.9,20.91,20.85,20.85,143700.0,20.9,20.91,20.85,20.85,143700.0
2020-05-12 15:25:00,20.84,20.9,20.84,20.88,292656.0,20.84,20.9,20.84,20.88,292656.0
2020-05-12 15:30:00,20.88,20.9,20.85,20.87,107560.0,20.88,20.9,20.85,20.87,107560.0
2020-05-12 15:35:00,20.87,20.87,20.82,20.84,91672.0,20.87,20.87,20.82,20.84,91672.0
2020-05-12 15:40:00,20.84,20.84,20.79,20.8,102712.0,20.84,20.84,20.79,20.8,102712.0
2020-05-12 15:45:00,20.79,20.8,20.73,20.73,82076.0,20.79,20.8,20.73,20.73,82076.0
2020-05-12 15:50:00,20.72,20.74,20.68,20.71,230104.0,20.72,20.74,20.68,20.71,230104.0
2020-05-12 15:55:00,20.71,20.73,20.63,20.63,464708.0,20.71,20.73,20.63,20.63,464708.0
2020-05-13 09:30:00,20.42,20.54,20.38,20.41,88588.0,20.42,20.54,20.38,20.41,88588.0
2020-05-13 09:35:00,20.42,20.48,20.32,20.46,78600.0,20.42,20.48,20.32,20.46,78600.0
2020-05-13 09:40:00,20.47,20.53,20.44,20.44,17300.0,20.47,20.53,20.44,20.44,17300.0
2020-05-13 09:45:00,20.4,20.46,20.37,20.41,35248.0,20.4,20.46,20.37,20.41,35248.0
2020-05-13 09:50:00,20.4,20.42,20.35,20.36,33656.0,20.4,20.42,20.35,20.36,33656.0
2020-05-13 09:55:00,20.36,20.41,20.32,20.38,84524.0,20.36,20.41,20.32,20.38,84524.0
2020-05-13 10:00:00,20.38,20.48,20.38,20.46,64004.0,20.38,20.48,20.38,20.46,64004.0
2020-05-13 10:05:00,20.45,20.48,20.43,20.43,20584.0,20.45,20.48,20.43,20.43,20584.0
2020-05-13 10:10:00,20.42,20.46,20.39,20.44,46080.0,20.42,20.46,20.39,20.44,46080.0
2020-05-13 10:15:00,20.43,20.45,20.41,20.41,52000.0,20.43,20.45,20.41,20.41,52000.0
2020-05-13 10:20:00,20.41,20.46,20.4,20.41,34404.0,20.41,20.46,20.4,20.41,34404.0
2020-05-13 10:25:00,20.41,20.5,20.4,20.5,62616.0,20.41,20.5,20.4,20.5,62616.0
2020-05-13 10:30:00,20.5,20.61,20.5,20.6,85676.0,20.5,20.61,20.5,20.6,85676.0
2020-05-13 10:35:00,20.61,20.62,20.56,20.59,71108.0,20.61,20.62,20.56,20.59,71108.0
2020-05-13 10:40:00,20.59,20.62,20.57,20.58,68760.0,20.59,20.62,20.57,20.58,68760.0
2020-05-13 10:45:00,20.58,20.58,20.5,20.51,51096.0,20.58,20.58,20.5,20.51,51096.0
2020-05-13 10:50:00,20.51,20.54,20.48,20.49,32408.0,20.51,20.54,20.48,20.49,32408.0
2020-05-13 10:55:00,20.48,20.48,20.4,20.42,61432.0,20.48,20.48,20.4,20.42,61432.0
2020-05-13 11:00:00,20.42,20.44,20.41,20.41,58040.0,20.42,20.44,20.41,20.41,58040.0
2020-05-13 11:05:00,20.41,20.43,20.33,20.4,63320.0,20.41,20.43,20.33,20.4,63320.0
2020-05-13 11:10:00,20.41,20.41,20.36,20.37,27872.0,20.41,20.41,20.36,20.37,27872.0
2020-05-13 11:15:00,20.38,20.4,20.31,20.31,39996.0,20.38,20.4,20.31,20.31,39996.0
2020-05-13 11:20:00,20.3,20.32,20.21,20.22,54420.0,20.3,20.32,20.21,20.22,54420.0
2020-05-13 11:25:00,20.21,20.24,20.17,20.24,33556.0,20.21,20.24,20.17,20.24,33556.0
2020-05-13 11:30:00,20.24,20.28,20.21,20.22,32584.0,20.24,20.28,20.21,20.22,32584.0
2020-05-13 11:35:00,20.22,20.22,20.14,20.17,29200.0,20.22,20.22,20.14,20.17,29200.0
2020-05-13 11:40:00,20.17,20.17,20.08,20.1,27752.0,20.17,20.17,20.08,20.1,27752.0
2020-05-13 11:45:00,20.1,20.1,20.04,20.06,48284.0,20.1,20.1,20.04,20.06,48284.0
2020-05-13 11:50:00,20.07,20.1,19.99,20.01,44588.0,20.07,20.1,19.99,20.01,44588.0
2020-05-13 11:55:00,20.01,20.08,19.99,20.08,46720.0,20.01,20.08,19.99,20.08,46720.0
2020-05-13 12:00:00,20.08,20.13,20.02,20.02,47600.0,20.08,20.13,20.02,20.02,47600.0
2020-05-13 12:05:00,20.01,20.05,20.0,20.03,53240.0,20.01,20.05,20.0,20.03,53240.0
2020-05-13 12:10:00,20.03,20.08,20.01,20.04,79188.0,20.03,20.08,20.01,20.04,79188.0
2020-05-13 12:15:00,20.04,20.07,19.92,19.97,87352.0,20.04,20.07,19.92,19.97,87352.0
2020-05-13 12:20:00,19.98,20.04,19.98,19.99,54916.0,19.98,20.04,19.98,19.99,54916.0
2020-05-13 12:25:00,19.98,20.06,19.98,20.05,126576.0,19.98,20.06,19.98,20.05,126576.0
2020-05-13 12:30:00,20.05,20.09,20.01,20.08,322468.0,20.05,20.09,20.01,20.08,322468.0
2020-05-13 12:35:00,20.08,20.08,20.02,20.03,54244.0,20.08,20.08,20.02,20.03,54244.0
2020-05-13 12:40:00,20.04,20.04,19.99,19.99,44012.0,20.04,20.04,19.99,19.99,44012.0
2020-05-13 12:45:00,19.99,20.03,19.98,20.01,312148.0,19.99,20.03,19.98,20.01,312148.0
2020-05-13 12:50:00,20.01,20.03,19.99,20.02,46016.0,20.01,20.03,19.99,20.02,46016.0
2020-05-13 12:55:00,20.04,20.06,20.03,20.05,46376.0,20.04,20.06,20.03,20.05,46376.0
2020-05-13 13:00:00,20.05,20.05,19.94,19.95,30320.0,20.05,20.05,19.94,19.95,30320.0
2020-05-13 13:05:00,19.95,19.96,19.89,19.92,27632.0,19.95,19.96,19.89,19.92,27632.0
2020-05-13 13:10:00,19.92,20.0,19.92,19.95,28400.0,19.92,20.0,19.92,19.95,28400.0
2020-05-13 13:15:00,19.95,20.02,19.92,19.99,75888.0,19.95,20.02,19.92,19.99,75888.0
2020-05-13 13:20:00,19.99,20.01,19.96,19.99,39860.0,19.99,20.01,19.96,19.99,39860.0
2020-05-13 13:25:00,19.97,20.01,19.96,20.0,16648.0,19.97,20.01,19.96,20.0,16648.0
2020-05-13 13:30:00,20.0,20.02,19.95,19.97,21200.0,20.0,20.02,19.95,19.97,21200.0
2020-05-13 13:35:00,19.96,19.99,19.95,19.97,28400.0,19.96,19.99,19.95,19.97,28400.0
2020-05-13 13:40:00,19.97,19.98,19.94,19.96,25320.0,19.97,19.98,19.94,19.96,25320.0
2020-05-13 13:45:00,19.95,20.0,19.93,20.0,23328.0,19.95,20.0,19.93,20.0,23328.0
2020-05-13 13:50:00,20.0,20.0,19.95,19.95,19612.0,20.0,20.0,19.95,19.95,19612.0
2020-05-13 13:55:00,19.95,19.96,19.94,19.94,22016.0,19.95,19.96,19.94,19.94,22016.0
2020-05-13 14:00:00,19.93,19.95,19.91,19.91,23428.0,19.93,19.95,19.91,19.91,23428.0
2020-05-13 14:05:00,19.91,20.0,19.91,20.0,24764.0,19.91,20.0,19.91,20.0,24764.0
2020-05-13 14:10:00,20.0,20.01,19.97,20.0,65056.0,20.0,20.01,19.97,20.0,65056.0
2020-05-13 14:15:00,20.0,20.08,20.0,20.04,26100.0,20.0,20.08,20.0,20.04,26100.0
2020-05-13 14:20:00,20.03,20.06,19.99,19.99,58000.0,20.03,20.06,19.99,19.99,58000.0
2020-05-13 14:25:00,19.99,19.99,19.95,19.96,35944.0,19.99,19.99,19.95,19.96,35944.0
2020-05-13 14:30:00,19.95,19.99,19.94,19.94,29216.0,19.95,19.99,19.94,19.94,29216.0
2020-05-13 14:35:00,19.92,19.96,19.92,19.92,18584.0,19.92,19.96,19.92,19.92,18584.0
2020-05-13 14:40:00,19.93,19.93,19.84,19.84,45000.0,19.93,19.93,19.84,19.84,45000.0
2020-05-13 14:45:00,19.83,19.89,19.83,19.88,73348.0,19.83,19.89,19.83,19.88,73348.0
2020-05-13 14:50:00,19.88,19.88,19.83,19.83,45652.0,19.88,19.88,19.83,19.83,45652.0
2020-05-13 14:55:00,19.83,19.84,19.79,19.8,48432.0,19.83,19.84,19.79,19.8,48432.0
2020-05-13 15:00:00,19.81,19.93,19.81,19.92,64884.0,19.81,19.93,19.81,19.92,64884.0
2020-05-13 15:05:00,19.92,19.93,19.85,19.86,50212.0,19.92,19.93,19.85,19.86,50212.0
2020-05-13 15:10:00,19.87,19.89,19.84,19.87,30608.0,19.87,19.89,19.84,19.87,30608.0
2020-05-13 15:15:00,19.86,19.89,19.84,19.87,46596.0,19.86,19.89,19.84,19.87,46596.0
2020-05-13 15:20:00,19.87,19.89,19.8,19.81,50840.0,19.87,19.89,19.8,19.81,50840.0
2020-05-13 15:25:00,19.81,19.86,19.79,19.86,45680.0,19.81,19.86,19.79,19.86,45680.0
2020-05-13 15:30:00,19.86,19.92,19.84,19.91,50636.0,19.86,19.92,19.84,19.91,50636.0
2020-05-13 15:35:00,19.9,19.94,19.88,19.89,55652.0,19.9,19.94,19.88,19.89,55652.0
2020-05-13 15:40:00,19.9,19.92,19.84,19.86,80216.0,19.9,19.92,19.84,19.86,80216.0
2020-05-13 15:45:00,19.86,19.92,19.83,19.9,112036.0,19.86,19.92,19.83,19.9,112036.0
2020-05-13 15:50:00,19.9,19.99,19.89,19.93,162444.0,19.9,19.99,19.89,19.93,162444.0
2020-05-13 15:55:00,19.93,19.97,19.92,19.92,251564.0,19.93,19.97,19.92,19.92,251564.0
2020-05-14 09:30:00,19.71,19.75,19.58,19.61,108896.0,19.71,19.75,19.58,19.61,108896.0
2020-05-14 09:35:00,19.65,19.78,19.63,19.66,53328.0,19.65,19.78,19.63,19.66,53328.0
2020-05-14 09:40:00,19.63,19.68,19.56,19.58,50452.0,19.63,19.68,19.56,19.58,50452.0
2020-05-14 09:45:00,19.57,19.67,19.56,19.61,72376.0,19.57,19.67,19.56,19.61,72376.0
2020-05-14 09:50:00,19.61,19.62,19.47,19.47,81176.0,19.61,19.62,19.47,19.47,81176.0
2020-05-14 09:55:00,19.48,19.54,19.43,19.49,110272.0,19.48,19.54,19.43,19.49,110272.0
2020-05-14 10:00:00,19.48,19.52,19.42,19.44,65416.0,19.48,19.52,19.42,19.44,65416.0
2020-05-14 10:05:00,19.44,19.53,19.44,19.51,36612.0,19.44,19.53,19.44,19.51,36612.0
2020-05-14 10:10:00,19.51,19.55,19.49,19.5,46080.0,19.51,19.55,19.49,19.5,46080.0
2020-05-14 10:15:00,19.5,19.54,19.5,19.54,57996.0,19.5,19.54,19.5,19.54,57996.0
2020-05-14 10:20:00,19.56,19.59,19.52,19.54,45824.0,19.56,19.59,19.52,19.54,45824.0
2020-05-14 10:25:00,19.56,19.64,19.52,19.59,111644.0,19.56,19.64,19.52,19.59,111644.0
2020-05-14 10:30:00,19.58,19.66,19.58,19.65,98076.0,19.58,19.66,19.58,19.65,98076.0
2020-05-14 10:35:00,19.67,19.82,19.66,19.79,97372.0,19.67,19.82,19.66,19.79,97372.0
2020-05-14 10:40:00,19.79,19.79,19.67,19.7,53764.0,19.79,19.79,19.67,19.7,53764.0
2020-05-14 10:45:00,19.7,19.82,19.7,19.82,140304.0,19.7,19.82,19.7,19.82,140304.0
2020-05-14 10:50:00,19.83,19.88,19.79,19.86,180284.0,19.83,19.88,19.79,19.86,180284.0
2020-05-14 10:55:00,19.86,19.88,19.78,19.83,84252.0,19.86,19.88,19.78,19.83,84252.0
2020-05-14 11:00:00,19.84,19.87,19.8,19.84,94420.0,19.84,19.87,19.8,19.84,94420.0
2020-05-14 11:05:00,19.83,19.94,19.82,19.87,34640.0,19.83,19.94,19.82,19.87,34640.0
2020-05-14 11:10:00,19.86,19.92,19.86,19.87,28040.0,19.86,19.92,19.86,19.87,28040.0
2020-05-14 11:15:00,19.89,19.93,19.86,19.86,54636.0,19.89,19.93,19.86,19.86,54636.0
2020-05-14 11:20:00,19.86,19.87,19.74,19.74,36352.0,19.86,19.87,19.74,19.74,36352.0
2020-05-14 11:25:00,19.73,19.74,19.67,19.69,40688.0,19.73,19.74,19.67,19.69,40688.0
2020-05-14 11:30:00,19.7,19.81,19.7,19.75,100380.0,19.7,19.81,19.7,19.75,100380.0
2020-05-14 11:35:00,19.75,19.78,19.65,19.65,67268.0,19.75,19.78,19.65,19.65,67268.0
2020-05-14 11:40:00,19.63,19.64,19.58,19.61,29500.0,19.63,19.64,19.58,19.61,29500.0
2020-05-14 11:45:00,19.61,19.64,19.58,19.61,38924.0,19.61,19.64,19.58,19.61,38924.0
2020-05-14 11:50:00,19.62,19.72,19.59,19.72,48424.0,19.62,19.72,19.59,19.72,48424.0
2020-05-14 11:55:00,19.71,19.71,19.63,19.64,26900.0,19.71,19.71,19.63,19.64,26900.0
2020-05-14 12:00:00,19.64,19.68,19.63,19.65,30760.0,19.64,19.68,19.63,19.65,30760.0
2020-05-14 12:05:00,19.65,19.68,19.62,19.67,17640.0,19.65,19.68,19.62,19.67,17640.0
2020-05-14 12:10:00,19.68,19.71,19.63,19.63,59476.0,19.68,19.71,19.63,19.63,59476.0
2020-05-14 12:15:00,19.64,19.68,19.62,19.68,19516.0,19.64,19.68,19.62,19.68,19516.0
2020-05-14 12:20:00,19.69,19.8,19.68,19.8,43372.0,19.69,19.8,19.68,19.8,43372.0
2020-05-14 12:25:00,19.79,19.79,19.75,19.75,26028.0,19.79,19.79,19.75,19.75,26028.0
2020-05-14 12:30:00,19.76,19.8,19.76,19.78,29992.0,19.76,19.8,19.76,19.78,29992.0
2020-05-14 12:35:00,19.78,19.8,19.75,19.76,41160.0,19.78,19.8,19.75,19.76,41160.0
2020-05-14 12:40:00,19.74,19.75,19.71,19.71,39472.0,19.74,19.75,19.71,19.71,39472.0
2020-05-14 12:45:00,19.71,19.72,19.67,19.69,56796.0,19.71,19.72,19.67,19.69,56796.0
2020-05-14 12:50:00,19.7,19.83,19.68,19.82,70612.0,19.7,19.83,19.68,19.82,70612.0
2020-05-14 12:55:00,19.83,19.85,19.77,19.8,58856.0,19.83,19.85,19.77,19.8,58856.0
2020-05-14 13:00:00,19.8,19.82,19.78,19.78,29884.0,19.8,19.82,19.78,19.78,29884.0
2020-05-14 13:05:00,19.77,19.79,19.76,19.79,30036.0,19.77,19.79,19.76,19.79,30036.0
2020-05-14 13:10:00,19.78,19.84,19.78,19.83,40244.0,19.78,19.84,19.78,19.83,40244.0
2020-05-14 13:15:00,19.84,19.85,19.81,19.85,34056.0,19.84,19.85,19.81,19.85,34056.0
2020-05-14 13:20:00,19.85,19.88,19.82,19.83,28320.0,19.85,19.88,19.82,19.83,28320.0
2020-05-14 13:25:00,19.84,19.97,19.82,19.97,66196.0,19.84,19.97,19.82,19.97,66196.0
2020-05-14 13:30:00,19.96,20.0,19.93,19.94,74608.0,19.96,20.0,19.93,19.94,74608.0
2020-05-14 13:35:00,19.94,19.96,19.93,19.93,27128.0,19.94,19.96,19.93,19.93,27128.0
2020-05-14 13:40:00,19.93,19.93,19.83,19.86,54940.0,19.93,19.93,19.83,19.86,54940.0
2020-05-14 13:45:00,19.85,19.89,19.84,19.85,30372.0,19.85,19.89,19.84,19.85,30372.0
2020-05-14 13:50:00,19.85,19.86,19.8,19.81,82588.0,19.85,19.86,19.8,19.81,82588.0
2020-05-14 13:55:00,19.82,19.85,19.77,19.78,55712.0,19.82,19.85,19.77,19.78,55712.0
2020-05-14 14:00:00,19.78,19.8,19.73,19.75,45112.0,19.78,19.8,19.73,19.75,45112.0
2020-05-14 14:05:00,19.75,19.78,19.71,19.78,36188.0,19.75,19.78,19.71,19.78,36188.0
2020-05-14 14:10:00,19.78,19.81,19.78,19.81,68428.0,19.78,19.81,19.78,19.81,68428.0
2020-05-14 14:15:00,19.82,19.85,19.79,19.81,42432.0,19.82,19.85,19.79,19.81,42432.0
2020-05-14 14:20:00,19.83,19.85,19.82,19.84,21044.0,19.83,19.85,19.82,19.84,21044.0
2020-05-14 14:25:00,19.84,19.85,19.8,19.83,45272.0,19.84,19.85,19.8,19.83,45272.0
2020-05-14 14:30:00,19.83,19.84,19.74,19.76,93420.0,19.83,19.84,19.74,19.76,93420.0
2020-05-14 14:35:00,19.76,19.81,19.74,19.75,43788.0,19.76,19.81,19.74,19.75,43788.0
2020-05-14 14:40:00,19.76,19.79,19.66,19.7,76292.0,19.76,19.79,19.66,19.7,76292.0
2020-05-14 14:45:00,19.69,19.74,19.69,19.72,35172.0,19.69,19.74,19.69,19.72,35172.0
2020-05-14 14:50:00,19.71,19.76,19.67,19.75,69284.0,19.71,19.76,19.67,19.75,69284.0
2020-05-14 14:55:00,19.76,19.84,19.76,19.82,104332.0,19.76,19.84,19.76,19.82,104332.0
2020-05-14 15:00:00,19.81,19.88,19.8,19.86,51892.0,19.81,19.88,19.8,19.86,51892.0
2020-05-14 15:05:00,19.85,19.94,19.84,19.93,77820.0,19.85,19.94,19.84,19.93,77820.0
2020-05-14 15:10:00,19.93,19.94,19.89,19.91,50240.0,19.93,19.94,19.89,19.91,50240.0
2020-05-14 15:15:00,19.91,19.94,19.91,19.93,41340.0,19.91,19.94,19.91,19.93,41340.0
2020-05-14 15:20:00,19.93,19.99,19.91,19.98,65964.0,19.93,19.99,19.91,19.98,65964.0
2020-05-14 15:25:00,19.98,20.01,19.96,19.97,58452.0,19.98,20.01,19.96,19.97,58452.0
2020-05-14 15:30:00,19.98,19.99,19.95,19.95,55580.0,19.98,19.99,19.95,19.95,55580.0
2020-05-14 15:35:00,19.95,19.96,19.92,19.94,59268.0,19.95,19.96,19.92,19.94,59268.0
2020-05-14 15:40:00,19.93,19.96,19.91,19.96,109052.0,19.93,19.96,19.91,19.96,109052.0
2020-05-14 15:45:00,19.96,20.02,19.96,20.0,102164.0,19.96,20.02,19.96,20.0,102164.0
2020-05-14 15:50:00,20.02,20.11,20.01,20.07,271560.0,20.02,20.11,20.01,20.07,271560.0
2020-05-14 15:55:00,20.06,20.08,20.02,20.07,296992.0,20.06,20.08,20.02,20.07,296992.0
2020-05-15 09:30:00,19.91,19.93,19.75,19.86,266052.0,19.91,19.93,19.75,19.86,266052.0
2020-05-15 09:35:00,19.84,19.99,19.82,19.99,36428.0,19.84,19.99,19.82,19.99,36428.0
2020-05-15 09:40:00,20.02,20.07,19.92,20.03,52296.0,20.02,20.07,19.92,20.03,52296.0
2020-05-15 09:45:00,20.07,20.08,19.97,20.03,98328.0,20.07,20.08,19.97,20.03,98328.0
2020-05-15 09:50:00,20.02,20.09,19.97,20.07,27288.0,20.02,20.09,19.97,20.07,27288.0
2020-05-15 09:55:00,20.06,20.07,19.97,20.0,42400.0,20.06,20.07,19.97,20.0,42400.0
2020-05-15 10:00:00,20.03,20.05,19.94,19.94,52456.0,20.03,20.05,19.94,19.94,52456.0
2020-05-15 10:05:00,19.95,20.02,19.94,19.99,34972.0,19.95,20.02,19.94,19.99,34972.0
2020-05-15 10:10:00,19.98,20.11,19.97,20.1,27164.0,19.98,20.11,19.97,20.1,27164.0
2020-05-15 10:15:00,20.11,20.12,20.04,20.04,22628.0,20.11,20.12,20.04,20.04,22628.0
2020-05-15 10:20:00,20.03,20.09,19.99,19.99,53268.0,20.03,20.09,19.99,19.99,53268.0
2020-05-15 10:25:00,20.0,20.03,19.98,20.0,54284.0,20.0,20.03,19.98,20.0,54284.0
2020-05-15 10:30:00,19.99,20.02,19.97,19.97,51108.0,19.99,20.02,19.97,19.97,51108.0
2020-05-15 10:35:00,19.96,20.02,19.92,19.97,38732.0,19.96,20.02,19.92,19.97,38732.0
2020-05-15 10:40:00,19.97,20.0,19.95,20.0,26508.0,19.97,20.0,19.95,20.0,26508.0
2020-05-15 10:45:00,19.97,20.0,19.95,19.95,27012.0,19.97,20.0,19.95,19.95,27012.0
2020-05-15 10:50:00,19.96,19.97,19.88,19.88,38772.0,19.96,19.97,19.88,19.88,38772.0
2020-05-15 10:55:00,19.88,19.89,19.81,19.81,49596.0,19.88,19.89,19.81,19.81,49596.0
2020-05-15 11:00:00,19.82,19.82,19.76,19.78,100696.0,19.82,19.82,19.76,19.78,100696.0
2020-05-15 11:05:00,19.78,19.79,19.73,19.77,76868.0,19.78,19.79,19.73,19.77,76868.0
2020-05-15 11:10:00,19.77,19.78,19.73,19.78,68156.0,19.77,19.78,19.73,19.78,68156.0
2020-05-15 11:15:00,19.77,19.83,19.77,19.81,104904.0,19.77,19.83,19.77,19.81,104904.0
2020-05-15 11:20:00,19.81,19.86,19.81,19.85,72716.0,19.81,19.86,19.81,19.85,72716.0
2020-05-15 11:25:00,19.84,19.87,19.81,19.83,128708.0,19.84,19.87,19.81,19.83,128708.0
2020-05-15 11:30:00,19.82,19.88,19.81,19.86,41664.0,19.82,19.88,19.81,19.86,41664.0
2020-05-15 11:35:00,19.85,19.86,19.83,19.84,38164.0,19.85,19.86,19.83,19.84,38164.0
2020-05-15 11:40:00,19.85,19.86,19.81,19.86,38476.0,19.85,19.86,19.81,19.86,38476.0
2020-05-15 11:45:00,19.85,19.86,19.83,19.84,45720.0,19.85,19.86,19.83,19.84,45720.0
2020-05-15 11:50:00,19.84,19.87,19.83,19.84,43852.0,19.84,19.87,19.83,19.84,43852.0
2020-05-15 11:55:00,19.84,19.9,19.84,19.86,35976.0,19.84,19.9,19.84,19.86,35976.0
2020-05-15 12:00:00,19.87,19.91,19.86,19.91,36704.0,19.87,19.91,19.86,19.91,36704.0
2020-05-15 12:05:00,19.91,19.95,19.9,19.94,28036.0,19.91,19.95,19.9,19.94,28036.0
2020-05-15 12:10:00,19.94,19.97,19.93,19.96,55972.0,19.94,19.97,19.93,19.96,55972.0
2020-05-15 12:15:00,19.95,19.96,19.91,19.93,35448.0,19.95,19.96,19.91,19.93,35448.0
2020-05-15 12:20:00,19.95,19.98,19.94,19.97,32572.0,19.95,19.98,19.94,19.97,32572.0
2020-05-15 12:25:00,19.97,19.98,19.95,19.97,23432.0,19.97,19.98,19.95,19.97,23432.0
2020-05-15 12:30:00,19.97,20.0,19.94,20.0,20780.0,19.97,20.0,19.94,20.0,20780.0
2020-05-15 12:35:00,20.0,20.0,19.96,19.98,29900.0,20.0,20.0,19.96,19.98,29900.0
2020-05-15 12:40:00,19.98,20.02,19.97,19.98,38636.0,19.98,20.02,19.97,19.98,38636.0
2020-05-15 12:45:00,19.98,19.99,19.96,19.97,22516.0,19.98,19.99,19.96,19.97,22516.0
2020-05-15 12:50:00,19.96,20.0,19.95,19.97,28308.0,19.96,20.0,19.95,19.97,28308.0
2020-05-15 12:55:00,19.97,19.97,19.94,19.97,21396.0,19.97,19.97,19.94,19.97,21396.0
2020-05-15 13:00:00,19.97,20.0,19.97,19.99,23304.0,19.97,20.0,19.97,19.99,23304.0
2020-05-15 13:05:00,19.98,20.0,19.96,19.99,20116.0,19.98,20.0,19.96,19.99,20116.0
2020-05-15 13:10:00,19.99,20.04,19.99,20.04,43852.0,19.99,20.04,19.99,20.04,43852.0
2020-05-15 13:15:00,20.03,20.04,20.01,20.02,12976.0,20.03,20.04,20.01,20.02,12976.0
2020-05-15 13:20:00,20.02,20.04,20.0,20.02,23556.0,20.02,20.04,20.0,20.02,23556.0
2020-05-15 13:25:00,20.02,20.05,20.0,20.04,22008.0,20.02,20.05,20.0,20.04,22008.0
2020-05-15 13:30:00,20.04,20.09,20.03,20.09,57516.0,20.04,20.09,20.03,20.09,57516.0
2020-05-15 13:35:00,20.08,20.11,20.07,20.1,29856.0,20.08,20.11,20.07,20.1,29856.0
2020-05-15 13:40:00,20.11,20.11,20.08,20.08,13992.0,20.11,20.11,20.08,20.08,13992.0
2020-05-15 13:45:00,20.1,20.1,20.05,20.05,26168.0,20.1,20.1,20.05,20.05,26168.0
2020-05-15 13:50:00,20.04,20.08,20.04,20.07,22768.0,20.04,20.08,20.04,20.07,22768.0
2020-05-15 13:55:00,20.07,20.09,20.07,20.08,15324.0,20.07,20.09,20.07,20.08,15324.0
2020-05-15 14:00:00,20.08,20.12,20.08,20.12,37604.0,20.08,20.12,20.08,20.12,37604.0
2020-05-15 14:05:00,20.11,20.12,20.07,20.07,18312.0,20.11,20.12,20.07,20.07,18312.0
2020-05-15 14:10:00,20.07,20.07,20.05,20.06,33216.0,20.07,20.07,20.05,20.06,33216.0
2020-05-15 14:15:00,20.06,20.08,20.04,20.05,27164.0,20.06,20.08,20.04,20.05,27164.0
2020-05-15 14:20:00,20.06,20.09,20.04,20.07,27704.0,20.06,20.09,20.04,20.07,27704.0
2020-05-15 14:25:00,20.07,20.1,20.06,20.09,29372.0,20.07,20.1,20.06,20.09,29372.0
2020-05-15 14:30:00,20.1,20.1,20.02,20.03,42140.0,20.1,20.1,20.02,20.03,42140.0
2020-05-15 14:35:00,20.03,20.03,19.98,20.0,34972.0,20.03,20.03,19.98,20.0,34972.0
2020-05-15 14:40:00,20.0,20.0,19.96,19.96,43584.0,20.0,20.0,19.96,19.96,43584.0
2020-05-15 14:45:00,19.97,19.98,19.96,19.98,29516.0,19.97,19.98,19.96,19.98,29516.0
2020-05-15 14:50:00,19.98,20.0,19.97,19.98,53108.0,19.98,20.0,19.97,19.98,53108.0
2020-05-15 14:55:00,19.98,19.98,19.92,19.93,45276.0,19.98,19.98,19.92,19.93,45276.0
2020-05-15 15:00:00,19.93,20.0,19.92,19.98,46084.0,19.93,20.0,19.92,19.98,46084.0
2020-05-15 15:05:00,19.98,19.99,19.96,19.96,41572.0,19.98,19.99,19.96,19.96,41572.0
2020-05-15 15:10:00,19.96,19.98,19.95,19.97,49948.0,19.96,19.98,19.95,19.97,49948.0
2020-05-15 15:15:00,19.97,19.98,19.95,19.97,36464.0,19.97,19.98,19.95,19.97,36464.0
2020-05-15 15:20:00,19.98,19.99,19.96,19.96,62444.0,19.98,19.99,19.96,19.96,62444.0
2020-05-15 15:25:00,19.96,20.0,19.96,19.99,63220.0,19.96,20.0,19.96,19.99,63220.0
2020-05-15 15:30:00,20.0,20.06,20.0,20.03,90636.0,20.0,20.06,20.0,20.03,90636.0
2020-05-15 15:35:00,20.03,20.05,19.95,19.97,68504.0,20.03,20.05,19.95,19.97,68504.0
2020-05-15 15:40:00,19.98,19.98,19.94,19.97,94152.0,19.98,19.98,19.94,19.97,94152.0
2020-05-15 15:45:00,19.97,20.02,19.97,20.01,81528.0,19.97,20.02,19.97,20.01,81528.0
2020-05-15 15:50:00,20.0,20.0,19.86,19.9,572716.0,20.0,20.0,19.86,19.9,572716.0
2020-05-15 15:55:00,19.89,19.92,19.83,19.89,981836.0,19.89,19.92,19.83,19.89,981836.0
2020-05-18 09:30:00,20.37,20.57,20.35,20.52,228704.0,20.37,20.57,20.35,20.52,228704.0
2020-05-18 09:35:00,20.5,20.58,20.46,20.55,198856.0,20.5,20.58,20.46,20.55,198856.0
2020-05-18 09:40:00,20.55,20.65,20.53,20.57,83944.0,20.55,20.65,20.53,20.57,83944.0
2020-05-18 09:45:00,20.58,20.59,20.53,20.54,154908.0,20.58,20.59,20.53,20.54,154908.0
2020-05-18 09:50:00,20.54,20.57,20.5,20.51,88100.0,20.54,20.57,20.5,20.51,88100.0
2020-05-18 09:55:00,20.5,20.63,20.48,20.56,143336.0,20.5,20.63,20.48,20.56,143336.0
2020-05-18 10:00:00,20.58,20.62,20.55,20.6,110372.0,20.58,20.62,20.55,20.6,110372.0
2020-05-18 10:05:00,20.6,20.62,20.52,20.62,145620.0,20.6,20.62,20.52,20.62,145620.0
2020-05-18 10:10:00,20.62,20.66,20.54,20.54,114464.0,20.62,20.66,20.54,20.54,114464.0
2020-05-18 10:15:00,20.56,20.61,20.49,20.52,165788.0,20.56,20.61,20.49,20.52,165788.0
2020-05-18 10:20:00,20.52,20.53,20.42,20.44,234164.0,20.52,20.53,20.42,20.44,234164.0
2020-05-18 10:25:00,20.46,20.48,20.43,20.44,143892.0,20.46,20.48,20.43,20.44,143892.0
2020-05-18 10:30:00,20.43,20.46,20.39,20.43,133956.0,20.43,20.46,20.39,20.43,133956.0
2020-05-18 10:35:00,20.44,20.55,20.43,20.54,43940.0,20.44,20.55,20.43,20.54,43940.0
2020-05-18 10:40:00,20.55,20.69,20.55,20.69,49264.0,20.55,20.69,20.55,20.69,49264.0
2020-05-18 10:45:00,20.69,20.73,20.68,20.72,56668.0,20.69,20.73,20.68,20.72,56668.0
2020-05-18 10:50:00,20.72,20.79,20.72,20.75,30800.0,20.72,20.79,20.72,20.75,30800.0
2020-05-18 10:55:00,20.74,20.79,20.74,20.75,38468.0,20.74,20.79,20.74,20.75,38468.0
2020-05-18 11:00:00,20.75,20.8,20.75,20.8,41744.0,20.75,20.8,20.75,20.8,41744.0
2020-05-18 11:05:00,20.79,20.82,20.76,20.82,31832.0,20.79,20.82,20.76,20.82,31832.0
2020-05-18 11:10:00,20.82,20.86,20.81,20.86,31680.0,20.82,20.86,20.81,20.86,31680.0
2020-05-18 11:15:00,20.87,20.96,20.87,20.96,61664.0,20.87,20.96,20.87,20.96,61664.0
2020-05-18 11:20:00,20.97,20.97,20.93,20.95,30740.0,20.97,20.97,20.93,20.95,30740.0
2020-05-18 11:25:00,20.94,20.96,20.86,20.89,44972.0,20.94,20.96,20.86,20.89,44972.0
2020-05-18 11:30:00,20.89,20.94,20.88,20.89,100460.0,20.89,20.94,20.88,20.89,100460.0
2020-05-18 11:35:00,20.9,20.92,20.84,20.88,33420.0,20.9,20.92,20.84,20.88,33420.0
2020-05-18 11:40:00,20.89,20.9,20.86,20.89,38188.0,20.89,20.9,20.86,20.89,38188.0
2020-05-18 11:45:00,20.88,20.9,20.86,20.89,67956.0,20.88,20.9,20.86,20.89,67956.0
2020-05-18 11:50:00,20.89,20.9,20.83,20.88,46076.0,20.89,20.9,20.83,20.88,46076.0
2020-05-18 11:55:00,20.87,20.88,20.84,20.88,59020.0,20.87,20.88,20.84,20.88,59020.0
2020-05-18 12:00:00,20.86,20.92,20.86,20.91,48176.0,20.86,20.92,20.86,20.91,48176.0
2020-05-18 12:05:00,20.91,20.92,20.87,20.92,29424.0,20.91,20.92,20.87,20.92,29424.0
2020-05-18 12:10:00,20.91,20.91,20.86,20.88,48776.0,20.91,20.91,20.86,20.88,48776.0
2020-05-18 12:15:00,20.87,20.95,20.87,20.93,87824.0,20.87,20.95,20.87,20.93,87824.0
2020-05-18 12:20:00,20.92,20.94,20.91,20.92,44248.0,20.92,20.94,20.91,20.92,44248.0
2020-05-18 12:25:00,20.93,20.95,20.92,20.95,71864.0,20.93,20.95,20.92,20.95,71864.0
2020-05-18 12:30:00,20.95,20.98,20.93,20.95,55996.0,20.95,20.98,20.93,20.95,55996.0
2020-05-18 12:35:00,20.95,20.96,20.92,20.92,29848.0,20.95,20.96,20.92,20.92,29848.0
2020-05-18 12:40:00,20.93,20.93,20.82,20.84,91000.0,20.93,20.93,20.82,20.84,91000.0
2020-05-18 12:45:00,20.85,20.86,20.82,20.83,49108.0,20.85,20.86,20.82,20.83,49108.0
2020-05-18 12:50:00,20.84,20.88,20.82,20.87,67896.0,20.84,20.88,20.82,20.87,67896.0
2020-05-18 12:55:00,20.88,20.88,20.85,20.86,40012.0,20.88,20.88,20.85,20.86,40012.0
2020-05-18 13:00:00,20.86,20.88,20.85,20.87,32300.0,20.86,20.88,20.85,20.87,32300.0
2020-05-18 13:05:00,20.87,20.91,20.86,20.88,40264.0,20.87,20.91,20.86,20.88,40264.0
2020-05-18 13:10:00,20.88,20.95,20.88,20.93,26604.0,20.88,20.95,20.88,20.93,26604.0
2020-05-18 13:15:00,20.93,20.95,20.93,20.94,42408.0,20.93,20.95,20.93,20.94,42408.0
2020-05-18 13:20:00,20.94,20.95,20.93,20.93,24716.0,20.94,20.95,20.93,20.93,24716.0
2020-05-18 13:25:00,20.94,20.95,20.9,20.95,29044.0,20.94,20.95,20.9,20.95,29044.0
2020-05-18 13:30:00,20.96,20.96,20.93,20.94,38172.0,20.96,20.96,20.93,20.94,38172.0
2020-05-18 13:35:00,20.94,20.95,20.93,20.94,19308.0,20.94,20.95,20.93,20.94,19308.0
2020-05-18 13:40:00,20.95,20.95,20.89,20.9,27956.0,20.95,20.95,20.89,20.9,27956.0
2020-05-18 13:45:00,20.9,20.92,20.89,20.9,51356.0,20.9,20.92,20.89,20.9,51356.0
2020-05-18 13:50:00,20.9,20.9,20.87,20.89,39964.0,20.9,20.9,20.87,20.89,39964.0
2020-05-18 13:55:00,20.9,20.9,20.86,20.9,34848.0,20.9,20.9,20.86,20.9,34848.0
2020-05-18 14:00:00,20.9,20.9,20.88,20.89,52452.0,20.9,20.9,20.88,20.89,52452.0
2020-05-18 14:05:00,20.9,20.9,20.87,20.89,60352.0,20.9,20.9,20.87,20.89,60352.0
2020-05-18 14:10:00,20.89,20.9,20.87,20.88,43152.0,20.89,20.9,20.87,20.88,43152.0
2020-05-18 14:15:00,20.88,20.88,20.84,20.84,54492.0,20.88,20.88,20.84,20.84,54492.0
2020-05-18 14:20:00,20.83,20.85,20.82,20.85,69488.0,20.83,20.85,20.82,20.85,69488.0
2020-05-18 14:25:00,20.85,20.89,20.85,20.87,38444.0,20.85,20.89,20.85,20.87,38444.0
2020-05-18 14:30:00,20.86,20.9,20.86,20.89,41380.0,20.86,20.9,20.86,20.89,41380.0
2020-05-18 14:35:00,20.9,20.9,20.85,20.88,43872.0,20.9,20.9,20.85,20.88,43872.0
2020-05-18 14:40:00,20.88,20.91,20.86,20.91,42024.0,20.88,20.91,20.86,20.91,42024.0
2020-05-18 14:45:00,20.91,20.92,20.88,20.88,46892.0,20.91,20.92,20.88,20.88,46892.0
2020-05-18 14:50:00,20.88,20.89,20.84,20.89,56236.0,20.88,20.89,20.84,20.89,56236.0
2020-05-18 14:55:00,20.89,20.93,20.88,20.92,44480.0,20.89,20.93,20.88,20.92,44480.0
2020-05-18 15:00:00,20.92,20.96,20.92,20.94,37388.0,20.92,20.96,20.92,20.94,37388.0
2020-05-18 15:05:00,20.94,20.94,20.9,20.94,64700.0,20.94,20.94,20.9,20.94,64700.0
2020-05-18 15:10:00,20.93,20.96,20.9,20.93,51120.0,20.93,20.96,20.9,20.93,51120.0
2020-05-18 15:15:00,20.93,20.93,20.85,20.89,88224.0,20.93,20.93,20.85,20.89,88224.0
2020-05-18 15:20:00,20.89,20.93,20.88,20.92,42364.0,20.89,20.93,20.88,20.92,42364.0
2020-05-18 15:25:00,20.92,20.95,20.92,20.94,45268.0,20.92,20.95,20.92,20.94,45268.0
2020-05-18 15:30:00,20.95,20.99,20.94,20.98,74176.0,20.95,20.99,20.94,20.98,74176.0
2020-05-18 15:35:00,20.98,21.02,20.97,21.0,87684.0,20.98,21.02,20.97,21.0,87684.0
2020-05-18 15:40:00,21.01,21.05,20.99,21.04,119336.0,21.01,21.05,20.99,21.04,119336.0
2020-05-18 15:45:00,21.04,21.09,21.03,21.08,164540.0,21.04,21.09,21.03,21.08,164540.0
2020-05-18 15:50:00,21.09,21.09,20.98,21.01,335048.0,21.09,21.09,20.98,21.01,335048.0
2020-05-18 15:55:00,21.01,21.03,20.98,20.99,383484.0,21.01,21.03,20.98,20.99,383484.0
2020-05-19 09:30:00,21.05,21.15,21.01,21.02,111972.0,21.05,21.15,21.01,21.02,111972.0
2020-05-19 09:35:00,21.05,21.14,20.99,21.13,69440.0,21.05,21.14,20.99,21.13,69440.0
2020-05-19 09:40:00,21.11,21.2,21.07,21.2,59840.0,21.11,21.2,21.07,21.2,59840.0
2020-05-19 09:45:00,21.18,21.19,21.0,21.01,45620.0,21.18,21.19,21.0,21.01,45620.0
2020-05-19 09:50:00,21.0,21.04,20.99,21.02,55416.0,21.0,21.04,20.99,21.02,55416.0
2020-05-19 09:55:00,21.03,21.19,21.02,21.15,66772.0,21.03,21.19,21.02,21.15,66772.0
2020-05-19 10:00:00,21.15,21.26,21.15,21.22,94376.0,21.15,21.26,21.15,21.22,94376.0
2020-05-19 10:05:00,21.21,21.36,21.2,21.35,94440.0,21.21,21.36,21.2,21.35,94440.0
2020-05-19 10:10:00,21.34,21.38,21.3,21.33,68464.0,21.34,21.38,21.3,21.33,68464.0
2020-05-19 10:15:00,21.32,21.33,21.23,21.28,61496.0,21.32,21.33,21.23,21.28,61496.0
2020-05-19 10:20:00,21.28,21.33,21.25,21.31,79780.0,21.28,21.33,21.25,21.31,79780.0
2020-05-19 10:25:00,21.31,21.34,21.28,21.31,25172.0,21.31,21.34,21.28,21.31,25172.0
2020-05-19 10:30:00,21.35,21.36,21.28,21.35,31504.0,21.35,21.36,21.28,21.35,31504.0
2020-05-19 10:35:00,21.36,21.38,21.25,21.28,97856.0,21.36,21.38,21.25,21.28,97856.0
2020-05-19 10:40:00,21.28,21.28,21.24,21.26,64844.0,21.28,21.28,21.24,21.26,64844.0
2020-05-19 10:45:00,21.26,21.33,21.25,21.33,26936.0,21.26,21.33,21.25,21.33,26936.0
2020-05-19 10:50:00,21.33,21.37,21.32,21.35,31088.0,21.33,21.37,21.32,21.35,31088.0
2020-05-19 10:55:00,21.35,21.36,21.31,21.36,22220.0,21.35,21.36,21.31,21.36,22220.0
2020-05-19 11:00:00,21.37,21.43,21.36,21.43,61024.0,21.37,21.43,21.36,21.43,61024.0
2020-05-19 11:05:00,21.42,21.42,21.35,21.38,78464.0,21.42,21.42,21.35,21.38,78464.0
2020-05-19 11:10:00,21.37,21.4,21.35,21.36,32440.0,21.37,21.4,21.35,21.36,32440.0
2020-05-19 11:15:00,21.37,21.44,21.37,21.43,43060.0,21.37,21.44,21.37,21.43,43060.0
2020-05-19 11:20:00,21.43,21.47,21.41,21.47,35876.0,21.43,21.47,21.41,21.47,35876.0
2020-05-19 11:25:00,21.47,21.53,21.43,21.51,147456.0,21.47,21.53,21.43,21.51,147456.0
2020-05-19 11:30:00,21.51,21.55,21.5,21.54,84232.0,21.51,21.55,21.5,21.54,84232.0
2020-05-19 11:35:00,21.54,21.55,21.5,21.51,78212.0,21.54,21.55,21.5,21.51,78212.0
2020-05-19 11:40:00,21.51,21.54,21.47,21.5,125024.0,21.51,21.54,21.47,21.5,125024.0
2020-05-19 11:45:00,21.5,21.5,21.47,21.47,119200.0,21.5,21.5,21.47,21.47,119200.0
2020-05-19 11:50:00,21.47,21.49,21.47,21.49,29212.0,21.47,21.49,21.47,21.49,29212.0
2020-05-19 11:55:00,21.49,21.52,21.48,21.51,33204.0,21.49,21.52,21.48,21.51,33204.0
2020-05-19 12:00:00,21.52,21.53,21.47,21.47,19268.0,21.52,21.53,21.47,21.47,19268.0
2020-05-19 12:05:00,21.47,21.49,21.45,21.48,60196.0,21.47,21.49,21.45,21.48,60196.0
2020-05-19 12:10:00,21.49,21.5,21.48,21.48,22284.0,21.49,21.5,21.48,21.48,22284.0
2020-05-19 12:15:00,21.49,21.49,21.44,21.45,59988.0,21.49,21.49,21.44,21.45,59988.0
2020-05-19 12:20:00,21.45,21.5,21.45,21.49,61744.0,21.45,21.5,21.45,21.49,61744.0
2020-05-19 12:25:00,21.49,21.5,21.42,21.43,101576.0,21.49,21.5,21.42,21.43,101576.0
2020-05-19 12:30:00,21.43,21.46,21.39,21.4,34020.0,21.43,21.46,21.39,21.4,34020.0
2020-05-19 12:35:00,21.4,21.42,21.38,21.38,21020.0,21.4,21.42,21.38,21.38,21020.0
2020-05-19 12:40:00,21.38,21.41,21.37,21.4,9656.0,21.38,21.41,21.37,21.4,9656.0
2020-05-19 12:45:00,21.39,21.42,21.39,21.42,59380.0,21.39,21.42,21.39,21.42,59380.0
2020-05-19 12:50:00,21.41,21.42,21.39,21.4,46276.0,21.41,21.42,21.39,21.4,46276.0
2020-05-19 12:55:00,21.4,21.41,21.39,21.39,12536.0,21.4,21.41,21.39,21.39,12536.0
2020-05-19 13:00:00,21.39,21.42,21.35,21.36,39752.0,21.39,21.42,21.35,21.36,39752.0
2020-05-19 13:05:00,21.36,21.4,21.36,21.38,33720.0,21.36,21.4,21.36,21.38,33720.0
2020-05-19 13:10:00,21.37,21.4,21.36,21.39,22940.0,21.37,21.4,21.36,21.39,22940.0
2020-05-19 13:15:00,21.39,21.39,21.33,21.36,32936.0,21.39,21.39,21.33,21.36,32936.0
2020-05-19 13:20:00,21.36,21.37,21.36,21.36,20148.0,21.36,21.37,21.36,21.36,20148.0
2020-05-19 13:25:00,21.36,21.37,21.35,21.35,16220.0,21.36,21.37,21.35,21.35,16220.0
2020-05-19 13:30:00,21.35,21.38,21.35,21.38,27108.0,21.35,21.38,21.35,21.38,27108.0
2020-05-19 13:35:00,21.38,21.38,21.35,21.38,23140.0,21.38,21.38,21.35,21.38,23140.0
2020-05-19 13:40:00,21.38,21.39,21.37,21.39,11492.0,21.38,21.39,21.37,21.39,11492.0
2020-05-19 13:45:00,21.39,21.42,21.39,21.39,21980.0,21.39,21.42,21.39,21.39,21980.0
2020-05-19 13:50:00,21.39,21.4,21.37,21.39,20352.0,21.39,21.4,21.37,21.39,20352.0
2020-05-19 13:55:00,21.39,21.43,21.38,21.42,37340.0,21.39,21.43,21.38,21.42,37340.0
2020-05-19 14:00:00,21.42,21.43,21.35,21.37,71596.0,21.42,21.43,21.35,21.37,71596.0
2020-05-19 14:05:00,21.36,21.36,21.33,21.35,34896.0,21.36,21.36,21.33,21.35,34896.0
2020-05-19 14:10:00,21.34,21.34,21.32,21.33,23676.0,21.34,21.34,21.32,21.33,23676.0
2020-05-19 14:15:00,21.33,21.38,21.32,21.36,34856.0,21.33,21.38,21.32,21.36,34856.0
2020-05-19 14:20:00,21.37,21.41,21.36,21.39,36004.0,21.37,21.41,21.36,21.39,36004.0
2020-05-19 14:25:00,21.4,21.4,21.37,21.37,41400.0,21.4,21.4,21.37,21.37,41400.0
2020-05-19 14:30:00,21.37,21.38,21.35,21.36,25968.0,21.37,21.38,21.35,21.36,25968.0
2020-05-19 14:35:00,21.36,21.36,21.34,21.36,28908.0,21.36,21.36,21.34,21.36,28908.0
2020-05-19 14:40:00,21.36,21.36,21.35,21.36,58688.0,21.36,21.36,21.35,21.36,58688.0
2020-05-19 14:45:00,21.36,21.38,21.35,21.36,112060.0,21.36,21.38,21.35,21.36,112060.0
2020-05-19 14:50:00,21.36,21.4,21.35,21.35,32284.0,21.36,21.4,21.35,21.35,32284.0
2020-05-19 14:55:00,21.35,21.35,21.21,21.25,100764.0,21.35,21.35,21.21,21.25,100764.0
2020-05-19 15:00:00,21.24,21.27,21.2,21.21,63568.0,21.24,21.27,21.2,21.21,63568.0
2020-05-19 15:05:00,21.22,21.26,21.22,21.25,50328.0,21.22,21.26,21.22,21.25,50328.0
2020-05-19 15:10:00,21.25,21.32,21.24,21.29,73808.0,21.25,21.32,21.24,21.29,73808.0
2020-05-19 15:15:00,21.29,21.29,21.21,21.21,62100.0,21.29,21.29,21.21,21.21,62100.0
2020-05-19 15:20:00,21.21,21.25,21.19,21.21,87948.0,21.21,21.25,21.19,21.21,87948.0
2020-05-19 15:25:00,21.21,21.23,21.18,21.19,108728.0,21.21,21.23,21.18,21.19,108728.0
2020-05-19 15:30:00,21.18,21.21,21.15,21.16,96984.0,21.18,21.21,21.15,21.16,96984.0
2020-05-19 15:35:00,21.16,21.17,21.06,21.07,92648.0,21.16,21.17,21.06,21.07,92648.0
2020-05-19 15:40:00,21.08,21.11,21.06,21.07,258248.0,21.08,21.11,21.06,21.07,258248.0
2020-05-19 15:45:00,21.07,21.12,21.05,21.07,185008.0,21.07,21.12,21.05,21.07,185008.0
2020-05-19 15:50:00,21.07,21.07,21.01,21.03,241408.0,21.07,21.07,21.01,21.03,241408.0
2020-05-19 15:55:00,21.04,21.04,20.97,20.99,379472.0,21.04,21.04,20.97,20.99,379472.0
2020-05-20 09:30:00,21.18,21.3,21.18,21.29,149084.0,21.18,21.3,21.18,21.29,149084.0
2020-05-20 09:35:00,21.29,21.36,21.23,21.36,57256.0,21.29,21.36,21.23,21.36,57256.0
2020-05-20 09:40:00,21.37,21.38,21.25,21.32,102800.0,21.37,21.38,21.25,21.32,102800.0
2020-05-20 09:45:00,21.32,21.36,21.29,21.34,75500.0,21.32,21.36,21.29,21.34,75500.0
2020-05-20 09:50:00,21.34,21.39,21.34,21.38,153900.0,21.34,21.39,21.34,21.38,153900.0
2020-05-20 09:55:00,21.37,21.37,21.29,21.33,54580.0,21.37,21.37,21.29,21.33,54580.0
2020-05-20 10:00:00,21.33,21.36,21.3,21.34,60844.0,21.33,21.36,21.3,21.34,60844.0
2020-05-20 10:05:00,21.33,21.38,21.33,21.35,51644.0,21.33,21.38,21.33,21.35,51644.0
2020-05-20 10:10:00,21.37,21.44,21.35,21.39,44372.0,21.37,21.44,21.35,21.39,44372.0
2020-05-20 10:15:00,21.38,21.49,21.37,21.47,77824.0,21.38,21.49,21.37,21.47,77824.0
2020-05-20 10:20:00,21.47,21.51,21.47,21.5,112156.0,21.47,21.51,21.47,21.5,112156.0
2020-05-20 10:25:00,21.52,21.56,21.47,21.55,41980.0,21.52,21.56,21.47,21.55,41980.0
2020-05-20 10:30:00,21.54,21.64,21.54,21.63,103392.0,21.54,21.64,21.54,21.63,103392.0
2020-05-20 10:35:00,21.63,21.65,21.6,21.65,52848.0,21.63,21.65,21.6,21.65,52848.0
2020-05-20 10:40:00,21.66,21.69,21.59,21.62,99792.0,21.66,21.69,21.59,21.62,99792.0
2020-05-20 10:45:00,21.61,21.63,21.59,21.61,89288.0,21.61,21.63,21.59,21.61,89288.0
2020-05-20 10:50:00,21.61,21.63,21.56,21.6,49584.0,21.61,21.63,21.56,21.6,49584.0
2020-05-20 10:55:00,21.61,21.62,21.59,21.61,28192.0,21.61,21.62,21.59,21.61,28192.0
2020-05-20 11:00:00,21.6,21.65,21.58,21.58,136692.0,21.6,21.65,21.58,21.58,136692.0
2020-05-20 11:05:00,21.59,21.64,21.59,21.64,40852.0,21.59,21.64,21.59,21.64,40852.0
2020-05-20 11:10:00,21.63,21.63,21.6,21.63,30008.0,21.63,21.63,21.6,21.63,30008.0
2020-05-20 11:15:00,21.63,21.66,21.61,21.65,26840.0,21.63,21.66,21.61,21.65,26840.0
2020-05-20 11:20:00,21.65,21.66,21.62,21.65,41392.0,21.65,21.66,21.62,21.65,41392.0
2020-05-20 11:25:00,21.65,21.68,21.65,21.67,18956.0,21.65,21.68,21.65,21.67,18956.0
2020-05-20 11:30:00,21.68,21.74,21.67,21.74,65400.0,21.68,21.74,21.67,21.74,65400.0
2020-05-20 11:35:00,21.74,21.75,21.7,21.71,39592.0,21.74,21.75,21.7,21.71,39592.0
2020-05-20 11:40:00,21.71,21.73,21.71,21.72,28440.0,21.71,21.73,21.71,21.72,28440.0
2020-05-20 11:45:00,21.73,21.75,21.71,21.75,43200.0,21.73,21.75,21.71,21.75,43200.0
2020-05-20 11:50:00,21.75,21.75,21.7,21.71,109604.0,21.75,21.75,21.7,21.71,109604.0
2020-05-20 11:55:00,21.71,21.74,21.71,21.74,27864.0,21.71,21.74,21.71,21.74,27864.0
2020-05-20 12:00:00,21.74,21.75,21.71,21.72,24516.0,21.74,21.75,21.71,21.72,24516.0
2020-05-20 12:05:00,21.72,21.74,21.7,21.71,31676.0,21.72,21.74,21.7,21.71,31676.0
2020-05-20 12:10:00,21.7,21.71,21.67,21.69,94792.0,21.7,21.71,21.67,21.69,94792.0
2020-05-20 12:15:00,21.68,21.69,21.64,21.67,60924.0,21.68,21.69,21.64,21.67,60924.0
2020-05-20 12:20:00,21.67,21.69,21.65,21.67,31740.0,21.67,21.69,21.65,21.67,31740.0
2020-05-20 12:25:00,21.67,21.73,21.67,21.72,74728.0,21.67,21.73,21.67,21.72,74728.0
2020-05-20 12:30:00,21.71,21.74,21.69,21.74,44644.0,21.71,21.74,21.69,21.74,44644.0
2020-05-20 12:35:00,21.75,21.75,21.7,21.71,48956.0,21.75,21.75,21.7,21.71,48956.0
2020-05-20 12:40:00,21.7,21.72,21.65,21.65,112292.0,21.7,21.72,21.65,21.65,112292.0
2020-05-20 12:45:00,21.65,21.66,21.62,21.66,44896.0,21.65,21.66,21.62,21.66,44896.0
2020-05-20 12:50:00,21.66,21.67,21.65,21.66,35720.0,21.66,21.67,21.65,21.66,35720.0
2020-05-20 12:55:00,21.65,21.7,21.61,21.7,54784.0,21.65,21.7,21.61,21.7,54784.0
2020-05-20 13:00:00,21.7,21.71,21.67,21.67,25816.0,21.7,21.71,21.67,21.67,25816.0
2020-05-20 13:05:00,21.68,21.68,21.59,21.6,37724.0,21.68,21.68,21.59,21.6,37724.0
2020-05-20 13:10:00,21.6,21.64,21.59,21.6,35032.0,21.6,21.64,21.59,21.6,35032.0
2020-05-20 13:15:00,21.59,21.63,21.58,21.63,68144.0,21.59,21.63,21.58,21.63,68144.0
2020-05-20 13:20:00,21.63,21.64,21.6,21.61,26464.0,21.63,21.64,21.6,21.61,26464.0
2020-05-20 13:25:00,21.61,21.66,21.61,21.65,15380.0,21.61,21.66,21.61,21.65,15380.0
2020-05-20 13:30:00,21.65,21.66,21.62,21.62,25488.0,21.65,21.66,21.62,21.62,25488.0
2020-05-20 13:35:00,21.63,21.64,21.61,21.64,20912.0,21.63,21.64,21.61,21.64,20912.0
2020-05-20 13:40:00,21.64,21.66,21.61,21.66,29352.0,21.64,21.66,21.61,21.66,29352.0
2020-05-20 13:45:00,21.66,21.68,21.65,21.66,27492.0,21.66,21.68,21.65,21.66,27492.0
2020-05-20 13:50:00,21.66,21.66,21.61,21.61,31064.0,21.66,21.66,21.61,21.61,31064.0
2020-05-20 13:55:00,21.62,21.64,21.59,21.64,82604.0,21.62,21.64,21.59,21.64,82604.0
2020-05-20 14:00:00,21.63,21.66,21.6,21.64,37336.0,21.63,21.66,21.6,21.64,37336.0
2020-05-20 14:05:00,21.66,21.68,21.64,21.64,25792.0,21.66,21.68,21.64,21.64,25792.0
2020-05-20 14:10:00,21.64,21.65,21.62,21.65,75284.0,21.64,21.65,21.62,21.65,75284.0
2020-05-20 14:15:00,21.65,21.66,21.61,21.63,53288.0,21.65,21.66,21.61,21.63,53288.0
2020-05-20 14:20:00,21.62,21.68,21.62,21.67,37804.0,21.62,21.68,21.62,21.67,37804.0
2020-05-20 14:25:00,21.66,21.66,21.63,21.65,32632.0,21.66,21.66,21.63,21.65,32632.0
2020-05-20 14:30:00,21.64,21.69,21.64,21.68,38216.0,21.64,21.69,21.64,21.68,38216.0
2020-05-20 14:35:00,21.68,21.7,21.66,21.67,32428.0,21.68,21.7,21.66,21.67,32428.0
2020-05-20 14:40:00,21.67,21.67,21.63,21.65,27324.0,21.67,21.67,21.63,21.65,27324.0
2020-05-20 14:45:00,21.66,21.68,21.65,21.68,43652.0,21.66,21.68,21.65,21.68,43652.0
2020-05-20 14:50:00,21.68,21.72,21.68,21.72,40212.0,21.68,21.72,21.68,21.72,40212.0
2020-05-20 14:55:00,21.72,21.74,21.72,21.73,62408.0,21.72,21.74,21.72,21.73,62408.0
2020-05-20 15:00:00,21.73,21.74,21.67,21.67,93800.0,21.73,21.74,21.67,21.67,93800.0
2020-05-20 15:05:00,21.66,21.67,21.61,21.61,101920.0,21.66,21.67,21.61,21.61,101920.0
2020-05-20 15:10:00,21.61,21.63,21.58,21.59,122672.0,21.61,21.63,21.58,21.59,122672.0
2020-05-20 15:15:00,21.6,21.64,21.58,21.61,84132.0,21.6,21.64,21.58,21.61,84132.0
2020-05-20 15:20:00,21.61,21.65,21.61,21.63,137136.0,21.61,21.65,21.61,21.63,137136.0
2020-05-20 15:25:00,21.63,21.71,21.61,21.71,121528.0,21.63,21.71,21.61,21.71,121528.0
2020-05-20 15:30:00,21.71,21.73,21.66,21.67,347068.0,21.71,21.73,21.66,21.67,347068.0
2020-05-20 15:35:00,21.68,21.74,21.68,21.73,126216.0,21.68,21.74,21.68,21.73,126216.0
2020-05-20 15:40:00,21.73,21.74,21.71,21.72,200940.0,21.73,21.74,21.71,21.72,200940.0
2020-05-20 15:45:00,21.71,21.73,21.66,21.67,188232.0,21.71,21.73,21.66,21.67,188232.0
2020-05-20 15:50:00,21.67,21.69,21.64,21.68,495236.0,21.67,21.69,21.64,21.68,495236.0
2020-05-20 15:55:00,21.68,21.69,21.66,21.68,494952.0,21.68,21.69,21.66,21.68,494952.0
2020-05-21 09:30:00,21.63,22.36,21.48,22.23,283996.0,21.63,22.36,21.48,22.23,283996.0
2020-05-21 09:35:00,22.23,22.43,22.13,22.2,340024.0,22.23,22.43,22.13,22.2,340024.0
2020-05-21 09:40:00,22.2,22.28,22.1,22.22,154416.0,22.2,22.28,22.1,22.22,154416.0
2020-05-21 09:45:00,22.23,22.32,22.09,22.14,298516.0,22.23,22.32,22.09,22.14,298516.0
2020-05-21 09:50:00,22.12,22.21,21.96,22.0,231980.0,22.12,22.21,21.96,22.0,231980.0
2020-05-21 09:55:00,22.0,22.02,21.83,21.95,94040.0,22.0,22.02,21.83,21.95,94040.0
2020-05-21 10:00:00,21.97,22.16,21.85,21.99,179328.0,21.97,22.16,21.85,21.99,179328.0
2020-05-21 10:05:00,22.0,22.09,21.94,22.03,87672.0,22.0,22.09,21.94,22.03,87672.0
2020-05-21 10:10:00,22.01,22.03,21.92,21.95,59916.0,22.01,22.03,21.92,21.95,59916.0
2020-05-21 10:15:00,21.95,21.99,21.88,21.92,83792.0,21.95,21.99,21.88,21.92,83792.0
2020-05-21 10:20:00,21.92,21.98,21.83,21.89,101504.0,21.92,21.98,21.83,21.89,101504.0
2020-05-21 10:25:00,21.88,21.88,21.71,21.73,55228.0,21.88,21.88,21.71,21.73,55228.0
2020-05-21 10:30:00,21.72,21.72,21.52,21.57,47588.0,21.72,21.72,21.52,21.57,47588.0
2020-05-21 10:35:00,21.57,21.57,21.4,21.4,52144.0,21.57,21.57,21.4,21.4,52144.0
2020-05-21 10:40:00,21.41,21.62,21.41,21.62,53176.0,21.41,21.62,21.41,21.62,53176.0
2020-05-21 10:45:00,21.62,21.63,21.47,21.55,65268.0,21.62,21.63,21.47,21.55,65268.0
2020-05-21 10:50:00,21.55,21.72,21.5,21.7,141872.0,21.55,21.72,21.5,21.7,141872.0
2020-05-21 10:55:00,21.72,21.8,21.7,21.79,77304.0,21.72,21.8,21.7,21.79,77304.0
2020-05-21 11:00:00,21.79,21.86,21.74,21.8,100692.0,21.79,21.86,21.74,21.8,100692.0
2020-05-21 11:05:00,21.81,21.83,21.77,21.81,42376.0,21.81,21.83,21.77,21.81,42376.0
2020-05-21 11:10:00,21.81,21.84,21.75,21.78,67836.0,21.81,21.84,21.75,21.78,67836.0
2020-05-21 11:15:00,21.77,21.78,21.72,21.73,59232.0,21.77,21.78,21.72,21.73,59232.0
2020-05-21 11:20:00,21.75,21.78,21.67,21.73,53400.0,21.75,21.78,21.67,21.73,53400.0
2020-05-21 11:25:00,21.73,21.8,21.7,21.74,52188.0,21.73,21.8,21.7,21.74,52188.0
2020-05-21 11:30:00,21.71,21.76,21.71,21.73,82184.0,21.71,21.76,21.71,21.73,82184.0
2020-05-21 11:35:00,21.73,21.87,21.71,21.72,294068.0,21.73,21.87,21.71,21.72,294068.0
2020-05-21 11:40:00,21.72,21.87,21.72,21.84,85716.0,21.72,21.87,21.72,21.84,85716.0
2020-05-21 11:45:00,21.85,21.86,21.75,21.75,80196.0,21.85,21.86,21.75,21.75,80196.0
2020-05-21 11:50:00,21.75,21.79,21.74,21.79,63596.0,21.75,21.79,21.74,21.79,63596.0
2020-05-21 11:55:00,21.79,21.84,21.78,21.79,129332.0,21.79,21.84,21.78,21.79,129332.0
2020-05-21 12:00:00,21.79,21.83,21.77,21.8,35704.0,21.79,21.83,21.77,21.8,35704.0
2020-05-21 12:05:00,21.8,21.89,21.8,21.88,66400.0,21.8,21.89,21.8,21.88,66400.0
2020-05-21 12:10:00,21.88,21.88,21.77,21.78,93172.0,21.88,21.88,21.77,21.78,93172.0
2020-05-21 12:15:00,21.77,21.84,21.74,21.8,78032.0,21.77,21.84,21.74,21.8,78032.0
2020-05-21 12:20:00,21.8,21.8,21.68,21.77,119508.0,21.8,21.8,21.68,21.77,119508.0
2020-05-21 12:25:00,21.78,21.78,21.74,21.75,39744.0,21.78,21.78,21.74,21.75,39744.0
2020-05-21 12:30:00,21.75,21.77,21.73,21.75,55180.0,21.75,21.77,21.73,21.75,55180.0
2020-05-21 12:35:00,21.76,21.77,21.65,21.65,59096.0,21.76,21.77,21.65,21.65,59096.0
2020-05-21 12:40:00,21.66,21.75,21.66,21.74,29148.0,21.66,21.75,21.66,21.74,29148.0
2020-05-21 12:45:00,21.74,21.77,21.74,21.74,29956.0,21.74,21.77,21.74,21.74,29956.0
2020-05-21 12:50:00,21.73,21.78,21.73,21.75,34192.0,21.73,21.78,21.73,21.75,34192.0
2020-05-21 12:55:00,21.75,21.76,21.74,21.74,49200.0,21.75,21.76,21.74,21.74,49200.0
2020-05-21 13:00:00,21.75,21.78,21.73,21.74,76856.0,21.75,21.78,21.73,21.74,76856.0
2020-05-21 13:05:00,21.73,21.77,21.72,21.77,42272.0,21.73,21.77,21.72,21.77,42272.0
2020-05-21 13:10:00,21.77,21.81,21.75,21.75,28128.0,21.77,21.81,21.75,21.75,28128.0
2020-05-21 13:15:00,21.75,21.78,21.74,21.75,38384.0,21.75,21.78,21.74,21.75,38384.0
2020-05-21 13:20:00,21.74,21.76,21.73,21.75,31504.0,21.74,21.76,21.73,21.75,31504.0
2020-05-21 13:25:00,21.76,21.76,21.71,21.73,46536.0,21.76,21.76,21.71,21.73,46536.0
2020-05-21 13:30:00,21.73,21.74,21.71,21.73,51416.0,21.73,21.74,21.71,21.73,51416.0
2020-05-21 13:35:00,21.73,21.78,21.71,21.75,63256.0,21.73,21.78,21.71,21.75,63256.0
2020-05-21 13:40:00,21.75,21.76,21.73,21.73,30428.0,21.75,21.76,21.73,21.73,30428.0
2020-05-21 13:45:00,21.73,21.76,21.73,21.75,22400.0,21.73,21.76,21.73,21.75,22400.0
2020-05-21 13:50:00,21.75,21.75,21.72,21.73,19896.0,21.75,21.75,21.72,21.73,19896.0
2020-05-21 13:55:00,21.74,21.74,21.7,21.71,49080.0,21.74,21.74,21.7,21.71,49080.0
2020-05-21 14:00:00,21.7,21.72,21.66,21.67,69528.0,21.7,21.72,21.66,21.67,69528.0
2020-05-21 14:05:00,21.66,21.66,21.54,21.54,46276.0,21.66,21.66,21.54,21.54,46276.0
2020-05-21 14:10:00,21.54,21.65,21.54,21.61,94508.0,21.54,21.65,21.54,21.61,94508.0
2020-05-21 14:15:00,21.61,21.66,21.6,21.63,77192.0,21.61,21.66,21.6,21.63,77192.0
2020-05-21 14:20:00,21.63,21.66,21.62,21.65,80236.0,21.63,21.66,21.62,21.65,80236.0
2020-05-21 14:25:00,21.65,21.68,21.64,21.68,76924.0,21.65,21.68,21.64,21.68,76924.0
2020-05-21 14:30:00,21.69,21.7,21.64,21.65,66192.0,21.69,21.7,21.64,21.65,66192.0
2020-05-21 14:35:00,21.65,21.66,21.61,21.65,121700.0,21.65,21.66,21.61,21.65,121700.0
2020-05-21 14:40:00,21.65,21.67,21.61,21.62,72940.0,21.65,21.67,21.61,21.62,72940.0
2020-05-21 14:45:00,21.62,21.63,21.52,21.52,147044.0,21.62,21.63,21.52,21.52,147044.0
2020-05-21 14:50:00,21.52,21.6,21.52,21.58,99336.0,21.52,21.6,21.52,21.58,99336.0
2020-05-21 14:55:00,21.57,21.58,21.55,21.56,74284.0,21.57,21.58,21.55,21.56,74284.0
2020-05-21 15:00:00,21.57,21.6,21.55,21.57,70804.0,21.57,21.6,21.55,21.57,70804.0
2020-05-21 15:05:00,21.56,21.56,21.52,21.56,65652.0,21.56,21.56,21.52,21.56,65652.0
2020-05-21 15:10:00,21.56,21.56,21.49,21.51,78844.0,21.56,21.56,21.49,21.51,78844.0
2020-05-21 15:15:00,21.51,21.53,21.46,21.51,78024.0,21.51,21.53,21.46,21.51,78024.0
2020-05-21 15:20:00,21.51,21.53,21.48,21.48,65060.0,21.51,21.53,21.48,21.48,65060.0
2020-05-21 15:25:00,21.48,21.51,21.45,21.5,137292.0,21.48,21.51,21.45,21.5,137292.0
2020-05-21 15:30:00,21.5,21.56,21.5,21.55,149388.0,21.5,21.56,21.5,21.55,149388.0
2020-05-21 15:35:00,21.55,21.62,21.54,21.62,144120.0,21.55,21.62,21.54,21.62,144120.0
2020-05-21 15:40:00,21.62,21.65,21.61,21.65,201024.0,21.62,21.65,21.61,21.65,201024.0
2020-05-21 15:45:00,21.65,21.68,21.55,21.55,213996.0,21.65,21.68,21.55,21.55,213996.0
2020-05-21 15:50:00,21.56,21.63,21.55,21.58,331076.0,21.56,21.63,21.55,21.58,331076.0
2020-05-21 15:55:00,21.57,21.62,21.51,21.57,533668.0,21.57,21.62,21.51,21.57,533668.0
2020-05-22 09:30:00,21.45,21.93,21.45,21.6,158072.0,21.45,21.93,21.45,21.6,158072.0
2020-05-22 09:35:00,21.59,21.59,21.36,21.41,32680.0,21.59,21.59,21.36,21.41,32680.0
2020-05-22 09:40:00,21.43,21.44,21.36,21.38,37680.0,21.43,21.44,21.36,21.38,37680.0
2020-05-22 09:45:00,21.38,21.52,21.36,21.5,66228.0,21.38,21.52,21.36,21.5,66228.0
2020-05-22 09:50:00,21.52,21.61,21.48,21.61,166624.0,21.52,21.61,21.48,21.61,166624.0
2020-05-22 09:55:00,21.61,21.62,21.54,21.57,165984.0,21.61,21.62,21.54,21.57,165984.0
2020-05-22 10:00:00,21.57,21.57,21.46,21.54,58068.0,21.57,21.57,21.46,21.54,58068.0
2020-05-22 10:05:00,21.54,21.55,21.42,21.43,50344.0,21.54,21.55,21.42,21.43,50344.0
2020-05-22 10:10:00,21.43,21.48,21.4,21.48,96184.0,21.43,21.48,21.4,21.48,96184.0
2020-05-22 10:15:00,21.48,21.56,21.47,21.56,59180.0,21.48,21.56,21.47,21.56,59180.0
2020-05-22 10:20:00,21.56,21.58,21.53,21.58,39156.0,21.56,21.58,21.53,21.58,39156.0
2020-05-22 10:25:00,21.56,21.59,21.52,21.59,30676.0,21.56,21.59,21.52,21.59,30676.0
2020-05-22 10:30:00,21.6,21.6,21.51,21.52,57348.0,21.6,21.6,21.51,21.52,57348.0
2020-05-22 10:35:00,21.51,21.54,21.49,21.54,34548.0,21.51,21.54,21.49,21.54,34548.0
2020-05-22 10:40:00,21.54,21.55,21.5,21.54,18400.0,21.54,21.55,21.5,21.54,18400.0
2020-05-22 10:45:00,21.54,21.56,21.5,21.5,32148.0,21.54,21.56,21.5,21.5,32148.0
2020-05-22 10:50:00,21.5,21.55,21.49,21.54,89368.0,21.5,21.55,21.49,21.54,89368.0
2020-05-22 10:55:00,21.54,21.56,21.52,21.54,33360.0,21.54,21.56,21.52,21.54,33360.0
2020-05-22 11:00:00,21.55,21.56,21.5,21.51,42324.0,21.55,21.56,21.5,21.51,42324.0
2020-05-22 11:05:00,21.52,21.57,21.52,21.56,52344.0,21.52,21.57,21.52,21.56,52344.0
2020-05-22 11:10:00,21.55,21.57,21.53,21.53,121876.0,21.55,21.57,21.53,21.53,121876.0
2020-05-22 11:15:00,21.54,21.57,21.5,21.55,107184.0,21.54,21.57,21.5,21.55,107184.0
2020-05-22 11:20:00,21.56,21.57,21.52,21.53,52204.0,21.56,21.57,21.52,21.53,52204.0
2020-05-22 11:25:00,21.52,21.55,21.5,21.53,35228.0,21.52,21.55,21.5,21.53,35228.0
2020-05-22 11:30:00,21.53,21.55,21.5,21.52,26812.0,21.53,21.55,21.5,21.52,26812.0
2020-05-22 11:35:00,21.52,21.59,21.52,21.58,27084.0,21.52,21.59,21.52,21.58,27084.0
2020-05-22 11:40:00,21.58,21.59,21.55,21.57,200276.0,21.58,21.59,21.55,21.57,200276.0
2020-05-22 11:45:00,21.57,21.58,21.55,21.57,62020.0,21.57,21.58,21.55,21.57,62020.0
2020-05-22 11:50:00,21.57,21.58,21.55,21.56,17196.0,21.57,21.58,21.55,21.56,17196.0
2020-05-22 11:55:00,21.57,21.57,21.55,21.56,249472.0,21.57,21.57,21.55,21.56,249472.0
2020-05-22 12:00:00,21.57,21.57,21.55,21.56,86912.0,21.57,21.57,21.55,21.56,86912.0
2020-05-22 12:05:00,21.56,21.56,21.46,21.47,65768.0,21.56,21.56,21.46,21.47,65768.0
2020-05-22 12:10:00,21.48,21.5,21.43,21.43,40360.0,21.48,21.5,21.43,21.43,40360.0
2020-05-22 12:15:00,21.43,21.43,21.39,21.4,53980.0,21.43,21.43,21.39,21.4,53980.0
2020-05-22 12:20:00,21.41,21.41,21.36,21.41,74752.0,21.41,21.41,21.36,21.41,74752.0
2020-05-22 12:25:00,21.42,21.44,21.4,21.44,17768.0,21.42,21.44,21.4,21.44,17768.0
2020-05-22 12:30:00,21.45,21.49,21.45,21.46,17424.0,21.45,21.49,21.45,21.46,17424.0
2020-05-22 12:35:00,21.46,21.52,21.46,21.5,35056.0,21.46,21.52,21.46,21.5,35056.0
2020-05-22 12:40:00,21.52,21.55,21.52,21.52,12808.0,21.52,21.55,21.52,21.52,12808.0
2020-05-22 12:45:00,21.52,21.56,21.52,21.54,51644.0,21.52,21.56,21.52,21.54,51644.0
2020-05-22 12:50:00,21.54,21.55,21.53,21.53,31296.0,21.54,21.55,21.53,21.53,31296.0
2020-05-22 12:55:00,21.53,21.61,21.52,21.6,72888.0,21.53,21.61,21.52,21.6,72888.0
2020-05-22 13:00:00,21.6,21.64,21.59,21.64,30888.0,21.6,21.64,21.59,21.64,30888.0
2020-05-22 13:05:00,21.64,21.65,21.6,21.6,10024.0,21.64,21.65,21.6,21.6,10024.0
2020-05-22 13:10:00,21.61,21.64,21.59,21.64,41920.0,21.61,21.64,21.59,21.64,41920.0
2020-05-22 13:15:00,21.64,21.68,21.61,21.61,60124.0,21.64,21.68,21.61,21.61,60124.0
2020-05-22 13:20:00,21.62,21.68,21.62,21.68,26136.0,21.62,21.68,21.62,21.68,26136.0
2020-05-22 13:25:00,21.68,21.69,21.65,21.65,50616.0,21.68,21.69,21.65,21.65,50616.0
2020-05-22 13:30:00,21.65,21.66,21.58,21.59,32880.0,21.65,21.66,21.58,21.59,32880.0
2020-05-22 13:35:00,21.58,21.6,21.56,21.58,121044.0,21.58,21.6,21.56,21.58,121044.0
2020-05-22 13:40:00,21.58,21.58,21.56,21.56,26148.0,21.58,21.58,21.56,21.56,26148.0
2020-05-22 13:45:00,21.56,21.57,21.54,21.54,25092.0,21.56,21.57,21.54,21.54,25092.0
2020-05-22 13:50:00,21.54,21.56,21.53,21.54,15204.0,21.54,21.56,21.53,21.54,15204.0
2020-05-22 13:55:00,21.54,21.57,21.53,21.56,42184.0,21.54,21.57,21.53,21.56,42184.0
2020-05-22 14:00:00,21.57,21.63,21.55,21.63,34684.0,21.57,21.63,21.55,21.63,34684.0
2020-05-22 14:05:00,21.63,21.66,21.63,21.66,15872.0,21.63,21.66,21.63,21.66,15872.0
2020-05-22 14:10:00,21.66,21.66,21.63,21.63,15476.0,21.66,21.66,21.63,21.63,15476.0
2020-05-22 14:15:00,21.63,21.66,21.63,21.65,11700.0,21.63,21.66,21.63,21.65,11700.0
2020-05-22 14:20:00,21.65,21.67,21.65,21.66,16536.0,21.65,21.67,21.65,21.66,16536.0
2020-05-22 14:25:00,21.66,21.7,21.66,21.68,42532.0,21.66,21.7,21.66,21.68,42532.0
2020-05-22 14:30:00,21.68,21.68,21.65,21.66,18360.0,21.68,21.68,21.65,21.66,18360.0
2020-05-22 14:35:00,21.66,21.71,21.64,21.69,87468.0,21.66,21.71,21.64,21.69,87468.0
2020-05-22 14:40:00,21.68,21.68,21.61,21.61,20952.0,21.68,21.68,21.61,21.61,20952.0
2020-05-22 14:45:00,21.62,21.63,21.59,21.63,216728.0,21.62,21.63,21.59,21.63,216728.0
2020-05-22 14:50:00,21.63,21.65,21.6,21.65,134708.0,21.63,21.65,21.6,21.65,134708.0
2020-05-22 14:55:00,21.65,21.66,21.64,21.65,45484.0,21.65,21.66,21.64,21.65,45484.0
2020-05-22 15:00:00,21.65,21.65,21.59,21.59,49924.0,21.65,21.65,21.59,21.59,49924.0
2020-05-22 15:05:00,21.59,21.61,21.59,21.61,21316.0,21.59,21.61,21.59,21.61,21316.0
2020-05-22 15:10:00,21.61,21.61,21.58,21.59,23240.0,21.61,21.61,21.58,21.59,23240.0
2020-05-22 15:15:00,21.6,21.6,21.55,21.55,19012.0,21.6,21.6,21.55,21.55,19012.0
2020-05-22 15:20:00,21.56,21.58,21.54,21.55,18400.0,21.56,21.58,21.54,21.55,18400.0
2020-05-22 15:25:00,21.55,21.55,21.52,21.55,27108.0,21.55,21.55,21.52,21.55,27108.0
2020-05-22 15:30:00,21.55,21.58,21.55,21.57,27020.0,21.55,21.58,21.55,21.57,27020.0
2020-05-22 15:35:00,21.57,21.58,21.56,21.57,28388.0,21.57,21.58,21.56,21.57,28388.0
2020-05-22 15:40:00,21.57,21.58,21.54,21.58,28204.0,21.57,21.58,21.54,21.58,28204.0
2020-05-22 15:45:00,21.58,21.6,21.58,21.59,42164.0,21.58,21.6,21.58,21.59,42164.0
2020-05-22 15:50:00,21.6,21.61,21.57,21.61,125208.0,21.6,21.61,21.57,21.61,125208.0
2020-05-22 15:55:00,21.6,21.6,21.56,21.58,217524.0,21.6,21.6,21.56,21.58,217524.0
2020-05-26 09:30:00,22.27,22.41,22.09,22.11,260428.0,22.27,22.41,22.09,22.11,260428.0
2020-05-26 09:35:00,22.13,22.18,22.06,22.07,34920.0,22.13,22.18,22.06,22.07,34920.0
2020-05-26 09:40:00,22.07,22.18,22.04,22.17,64596.0,22.07,22.18,22.04,22.17,64596.0
2020-05-26 09:45:00,22.17,22.18,22.11,22.16,40756.0,22.17,22.18,22.11,22.16,40756.0
2020-05-26 09:50:00,22.15,22.18,22.08,22.09,36652.0,22.15,22.18,22.08,22.09,36652.0
2020-05-26 09:55:00,22.1,22.12,21.99,22.0,110264.0,22.1,22.12,21.99,22.0,110264.0
2020-05-26 10:00:00,22.0,22.06,21.99,22.02,41848.0,22.0,22.06,21.99,22.02,41848.0
2020-05-26 10:05:00,22.02,22.05,21.99,22.01,31000.0,22.02,22.05,21.99,22.01,31000.0
2020-05-26 10:10:00,22.0,22.02,21.97,22.02,35760.0,22.0,22.02,21.97,22.02,35760.0
2020-05-26 10:15:00,22.02,22.07,22.0,22.07,102708.0,22.02,22.07,22.0,22.07,102708.0
2020-05-26 10:20:00,22.07,22.13,22.07,22.12,28636.0,22.07,22.13,22.07,22.12,28636.0
2020-05-26 10:25:00,22.12,22.15,22.11,22.15,22436.0,22.12,22.15,22.11,22.15,22436.0
2020-05-26 10:30:00,22.17,22.19,22.15,22.18,23600.0,22.17,22.19,22.15,22.18,23600.0
2020-05-26 10:35:00,22.19,22.24,22.17,22.24,24608.0,22.19,22.24,22.17,22.24,24608.0
2020-05-26 10:40:00,22.24,22.24,22.2,22.2,29736.0,22.24,22.24,22.2,22.2,29736.0
2020-05-26 10:45:00,22.2,22.25,22.2,22.25,95224.0,22.2,22.25,22.2,22.25,95224.0
2020-05-26 10:50:00,22.25,22.32,22.25,22.29,35420.0,22.25,22.32,22.25,22.29,35420.0
2020-05-26 10:55:00,22.28,22.29,22.22,22.23,109012.0,22.28,22.29,22.22,22.23,109012.0
2020-05-26 11:00:00,22.23,22.25,22.22,22.25,230880.0,22.23,22.25,22.22,22.25,230880.0
2020-05-26 11:05:00,22.25,22.26,22.22,22.22,59616.0,22.25,22.26,22.22,22.22,59616.0
2020-05-26 11:10:00,22.21,22.24,22.18,22.23,68480.0,22.21,22.24,22.18,22.23,68480.0
2020-05-26 11:15:00,22.24,22.25,22.2,22.23,36972.0,22.24,22.25,22.2,22.23,36972.0
2020-05-26 11:20:00,22.22,22.25,22.21,22.25,50512.0,22.22,22.25,22.21,22.25,50512.0
2020-05-26 11:25:00,22.25,22.26,22.16,22.18,32776.0,22.25,22.26,22.16,22.18,32776.0
2020-05-26 11:30:00,22.18,22.18,22.15,22.16,27524.0,22.18,22.18,22.15,22.16,27524.0
2020-05-26 11:35:00,22.17,22.17,22.12,22.15,19824.0,22.17,22.17,22.12,22.15,19824.0
2020-05-26 11:40:00,22.15,22.15,22.11,22.11,24836.0,22.15,22.15,22.11,22.11,24836.0
2020-05-26 11:45:00,22.1,22.11,22.08,22.09,22992.0,22.1,22.11,22.08,22.09,22992.0
2020-05-26 11:50:00,22.1,22.13,22.1,22.12,16000.0,22.1,22.13,22.1,22.12,16000.0
2020-05-26 11:55:00,22.12,22.15,22.11,22.14,31564.0,22.12,22.15,22.11,22.14,31564.0
2020-05-26 12:00:00,22.15,22.16,22.11,22.11,29440.0,22.15,22.16,22.11,22.11,29440.0
2020-05-26 12:05:00,22.11,22.15,22.1,22.15,19192.0,22.11,22.15,22.1,22.15,19192.0
2020-05-26 12:10:00,22.15,22.18,22.15,22.18,20012.0,22.15,22.18,22.15,22.18,20012.0
2020-05-26 12:15:00,22.18,22.19,22.16,22.17,66492.0,22.18,22.19,22.16,22.17,66492.0
2020-05-26 12:20:00,22.16,22.18,22.15,22.17,25300.0,22.16,22.18,22.15,22.17,25300.0
2020-05-26 12:25:00,22.18,22.25,22.17,22.24,250332.0,22.18,22.25,22.17,22.24,250332.0
2020-05-26 12:30:00,22.24,22.25,22.22,22.23,31580.0,22.24,22.25,22.22,22.23,31580.0
2020-05-26 12:35:00,22.24,22.29,22.24,22.29,29212.0,22.24,22.29,22.24,22.29,29212.0
2020-05-26 12:40:00,22.29,22.29,22.26,22.26,28268.0,22.29,22.29,22.26,22.26,28268.0
2020-05-26 12:45:00,22.26,22.27,22.23,22.25,31844.0,22.26,22.27,22.23,22.25,31844.0
2020-05-26 12:50:00,22.26,22.28,22.22,22.23,41504.0,22.26,22.28,22.22,22.23,41504.0
2020-05-26 12:55:00,22.23,22.26,22.22,22.26,50860.0,22.23,22.26,22.22,22.26,50860.0
2020-05-26 13:00:00,22.27,22.28,22.24,22.25,38560.0,22.27,22.28,22.24,22.25,38560.0
2020-05-26 13:05:00,22.26,22.26,22.24,22.25,20908.0,22.26,22.26,22.24,22.25,20908.0
2020-05-26 13:10:00,22.25,22.27,22.24,22.25,18956.0,22.25,22.27,22.24,22.25,18956.0
2020-05-26 13:15:00,22.25,22.27,22.24,22.25,34040.0,22.25,22.27,22.24,22.25,34040.0
2020-05-26 13:20:00,22.25,22.25,22.24,22.24,16800.0,22.25,22.25,22.24,22.24,16800.0
2020-05-26 13:25:00,22.25,22.26,22.23,22.23,27024.0,22.25,22.26,22.23,22.23,27024.0
2020-05-26 13:30:00,22.23,22.24,22.22,22.24,43348.0,22.23,22.24,22.22,22.24,43348.0
2020-05-26 13:35:00,22.24,22.26,22.24,22.26,30320.0,22.24,22.26,22.24,22.26,30320.0
2020-05-26 13:40:00,22.25,22.25,22.24,22.25,33004.0,22.25,22.25,22.24,22.25,33004.0
2020-05-26 13:45:00,22.25,22.26,22.24,22.25,43936.0,22.25,22.26,22.24,22.25,43936.0
2020-05-26 13:50:00,22.25,22.27,22.24,22.25,18540.0,22.25,22.27,22.24,22.25,18540.0
2020-05-26 13:55:00,22.26,22.32,22.25,22.29,108892.0,22.26,22.32,22.25,22.29,108892.0
2020-05-26 14:00:00,22.29,22.3,22.26,22.27,25872.0,22.29,22.3,22.26,22.27,25872.0
2020-05-26 14:05:00,22.27,22.28,22.25,22.25,23172.0,22.27,22.28,22.25,22.25,23172.0
2020-05-26 14:10:00,22.26,22.26,22.22,22.23,43076.0,22.26,22.26,22.22,22.23,43076.0
2020-05-26 14:15:00,22.24,22.25,22.23,22.25,24240.0,22.24,22.25,22.23,22.25,24240.0
2020-05-26 14:20:00,22.25,22.3,22.25,22.29,39196.0,22.25,22.3,22.25,22.29,39196.0
2020-05-26 14:25:00,22.29,22.29,22.26,22.28,29604.0,22.29,22.29,22.26,22.28,29604.0
2020-05-26 14:30:00,22.28,22.28,22.24,22.26,30324.0,22.28,22.28,22.24,22.26,30324.0
2020-05-26 14:35:00,22.26,22.28,22.25,22.28,22800.0,22.26,22.28,22.25,22.28,22800.0
2020-05-26 14:40:00,22.27,22.27,22.22,22.22,25412.0,22.27,22.27,22.22,22.22,25412.0
2020-05-26 14:45:00,22.22,22.24,22.21,22.23,34948.0,22.22,22.24,22.21,22.23,34948.0
2020-05-26 14:50:00,22.23,22.24,22.21,22.21,40912.0,22.23,22.24,22.21,22.21,40912.0
2020-05-26 14:55:00,22.22,22.24,22.21,22.24,31388.0,22.22,22.24,22.21,22.24,31388.0
2020-05-26 15:00:00,22.24,22.24,22.17,22.18,36700.0,22.24,22.24,22.17,22.18,36700.0
2020-05-26 15:05:00,22.17,22.18,22.16,22.17,30728.0,22.17,22.18,22.16,22.17,30728.0
2020-05-26 15:10:00,22.17,22.21,22.16,22.21,36696.0,22.17,22.21,22.16,22.21,36696.0
2020-05-26 15:15:00,22.21,22.21,22.16,22.17,42916.0,22.21,22.21,22.16,22.17,42916.0
2020-05-26 15:20:00,22.18,22.22,22.16,22.2,43848.0,22.18,22.22,22.16,22.2,43848.0
2020-05-26 15:25:00,22.21,22.21,22.16,22.16,48760.0,22.21,22.21,22.16,22.16,48760.0
2020-05-26 15:30:00,22.17,22.17,22.07,22.1,107308.0,22.17,22.17,22.07,22.1,107308.0
2020-05-26 15:35:00,22.1,22.16,22.09,22.13,66448.0,22.1,22.16,22.09,22.13,66448.0
2020-05-26 15:40:00,22.13,22.13,22.07,22.08,65196.0,22.13,22.13,22.07,22.08,65196.0
2020-05-26 15:45:00,22.08,22.09,22.03,22.05,74736.0,22.08,22.09,22.03,22.05,74736.0
2020-05-26 15:50:00,22.06,22.1,22.05,22.09,251088.0,22.06,22.1,22.05,22.09,251088.0
2020-05-26 15:55:00,22.09,22.1,22.06,22.07,212732.0,22.09,22.1,22.06,22.07,212732.0
2020-05-27 09:30:00,22.14,22.4,22.14,22.26,152256.0,22.14,22.4,22.14,22.26,152256.0
2020-05-27 09:35:00,22.25,22.25,22.14,22.23,54040.0,22.25,22.25,22.14,22.23,54040.0
2020-05-27 09:40:00,22.23,22.31,22.19,22.31,72916.0,22.23,22.31,22.19,22.31,72916.0
2020-05-27 09:45:00,22.31,22.33,22.14,22.16,95180.0,22.31,22.33,22.14,22.16,95180.0
2020-05-27 09:50:00,22.17,22.19,22.09,22.1,214156.0,22.17,22.19,22.09,22.1,214156.0
2020-05-27 09:55:00,22.14,22.15,22.08,22.13,72188.0,22.14,22.15,22.08,22.13,72188.0
2020-05-27 10:00:00,22.13,22.14,22.04,22.04,82284.0,22.13,22.14,22.04,22.04,82284.0
2020-05-27 10:05:00,22.05,22.1,22.02,22.02,63944.0,22.05,22.1,22.02,22.02,63944.0
2020-05-27 10:10:00,22.02,22.08,21.99,22.04,77376.0,22.02,22.08,21.99,22.04,77376.0
2020-05-27 10:15:00,22.04,22.06,22.02,22.06,44260.0,22.04,22.06,22.02,22.06,44260.0
2020-05-27 10:20:00,22.07,22.07,21.97,21.99,81512.0,22.07,22.07,21.97,21.99,81512.0
2020-05-27 10:25:00,22.0,22.05,21.97,22.04,37572.0,22.0,22.05,21.97,22.04,37572.0
2020-05-27 10:30:00,22.05,22.05,21.96,21.96,45620.0,22.05,22.05,21.96,21.96,45620.0
2020-05-27 10:35:00,21.95,21.97,21.9,21.92,93900.0,21.95,21.97,21.9,21.92,93900.0
2020-05-27 10:40:00,21.89,21.89,21.79,21.82,63240.0,21.89,21.89,21.79,21.82,63240.0
2020-05-27 10:45:00,21.84,21.85,21.73,21.75,54624.0,21.84,21.85,21.73,21.75,54624.0
2020-05-27 10:50:00,21.75,21.84,21.74,21.83,50144.0,21.75,21.84,21.74,21.83,50144.0
2020-05-27 10:55:00,21.82,21.89,21.82,21.89,66364.0,21.82,21.89,21.82,21.89,66364.0
2020-05-27 11:00:00,21.88,21.91,21.83,21.88,69740.0,21.88,21.91,21.83,21.88,69740.0
2020-05-27 11:05:00,21.88,21.93,21.86,21.9,45100.0,21.88,21.93,21.86,21.9,45100.0
2020-05-27 11:10:00,21.89,21.92,21.88,21.88,53272.0,21.89,21.92,21.88,21.88,53272.0
2020-05-27 11:15:00,21.88,21.95,21.86,21.95,80584.0,21.88,21.95,21.86,21.95,80584.0
2020-05-27 11:20:00,21.95,21.95,21.85,21.85,39268.0,21.95,21.95,21.85,21.85,39268.0
2020-05-27 11:25:00,21.85,21.87,21.83,21.85,74028.0,21.85,21.87,21.83,21.85,74028.0
2020-05-27 11:30:00,21.86,21.92,21.82,21.89,91668.0,21.86,21.92,21.82,21.89,91668.0
2020-05-27 11:35:00,21.9,21.9,21.73,21.78,65612.0,21.9,21.9,21.73,21.78,65612.0
2020-05-27 11:40:00,21.78,21.79,21.75,21.77,22740.0,21.78,21.79,21.75,21.77,22740.0
2020-05-27 11:45:00,21.78,21.85,21.75,21.84,50756.0,21.78,21.85,21.75,21.84,50756.0
2020-05-27 11:50:00,21.84,21.85,21.81,21.81,20512.0,21.84,21.85,21.81,21.81,20512.0
2020-05-27 11:55:00,21.81,21.85,21.8,21.81,43516.0,21.81,21.85,21.8,21.81,43516.0
2020-05-27 12:00:00,21.81,21.85,21.8,21.85,38456.0,21.81,21.85,21.8,21.85,38456.0
2020-05-27 12:05:00,21.85,21.92,21.84,21.92,52148.0,21.85,21.92,21.84,21.92,52148.0
2020-05-27 12:10:00,21.92,21.97,21.91,21.95,48672.0,21.92,21.97,21.91,21.95,48672.0
2020-05-27 12:15:00,21.95,21.99,21.94,21.96,52272.0,21.95,21.99,21.94,21.96,52272.0
2020-05-27 12:20:00,21.95,21.95,21.91,21.92,54128.0,21.95,21.95,21.91,21.92,54128.0
2020-05-27 12:25:00,21.93,21.95,21.9,21.9,47208.0,21.93,21.95,21.9,21.9,47208.0
2020-05-27 12:30:00,21.91,21.95,21.9,21.94,35684.0,21.91,21.95,21.9,21.94,35684.0
2020-05-27 12:35:00,21.94,21.96,21.93,21.95,35488.0,21.94,21.96,21.93,21.95,35488.0
2020-05-27 12:40:00,21.94,21.96,21.94,21.96,23288.0,21.94,21.96,21.94,21.96,23288.0
2020-05-27 12:45:00,21.98,22.02,21.96,22.0,73168.0,21.98,22.02,21.96,22.0,73168.0
2020-05-27 12:50:00,21.99,22.0,21.99,22.0,24956.0,21.99,22.0,21.99,22.0,24956.0
2020-05-27 12:55:00,22.0,22.0,21.98,22.0,28920.0,22.0,22.0,21.98,22.0,28920.0
2020-05-27 13:00:00,21.99,22.02,21.94,22.02,41380.0,21.99,22.02,21.94,22.02,41380.0
2020-05-27 13:05:00,22.03,22.03,22.0,22.0,13040.0,22.03,22.03,22.0,22.0,13040.0
2020-05-27 13:10:00,22.01,22.02,22.0,22.02,28496.0,22.01,22.02,22.0,22.02,28496.0
2020-05-27 13:15:00,22.04,22.04,22.02,22.03,28260.0,22.04,22.04,22.02,22.03,28260.0
2020-05-27 13:20:00,22.03,22.05,22.0,22.0,41440.0,22.03,22.05,22.0,22.0,41440.0
2020-05-27 13:25:00,22.0,22.02,21.99,22.0,22728.0,22.0,22.02,21.99,22.0,22728.0
2020-05-27 13:30:00,21.98,21.98,21.95,21.95,15012.0,21.98,21.98,21.95,21.95,15012.0
2020-05-27 13:35:00,21.95,22.0,21.93,22.0,13540.0,21.95,22.0,21.93,22.0,13540.0
2020-05-27 13:40:00,22.01,22.01,21.98,22.0,19092.0,22.01,22.01,21.98,22.0,19092.0
2020-05-27 13:45:00,22.0,22.03,22.0,22.03,26732.0,22.0,22.03,22.0,22.03,26732.0
2020-05-27 13:50:00,22.03,22.07,22.01,22.06,28904.0,22.03,22.07,22.01,22.06,28904.0
2020-05-27 13:55:00,22.06,22.07,22.04,22.05,21136.0,22.06,22.07,22.04,22.05,21136.0
2020-05-27 14:00:00,22.04,22.09,22.0,22.01,66936.0,22.04,22.09,22.0,22.01,66936.0
2020-05-27 14:05:00,22.01,22.02,22.0,22.0,101740.0,22.01,22.02,22.0,22.0,101740.0
2020-05-27 14:10:00,22.0,22.03,21.99,22.0,73364.0,22.0,22.03,21.99,22.0,73364.0
2020-05-27 14:15:00,21.99,22.04,21.99,22.03,123888.0,21.99,22.04,21.99,22.03,123888.0
2020-05-27 14:20:00,22.03,22.07,22.02,22.05,232960.0,22.03,22.07,22.02,22.05,232960.0
2020-05-27 14:25:00,22.05,22.05,22.0,22.04,157640.0,22.05,22.05,22.0,22.04,157640.0
2020-05-27 14:30:00,22.04,22.05,21.99,22.0,120460.0,22.04,22.05,21.99,22.0,120460.0
2020-05-27 14:35:00,22.0,22.01,21.98,21.99,34732.0,22.0,22.01,21.98,21.99,34732.0
2020-05-27 14:40:00,21.99,22.0,21.97,22.0,30240.0,21.99,22.0,21.97,22.0,30240.0
2020-05-27 14:45:00,21.99,22.0,21.98,22.0,54924.0,21.99,22.0,21.98,22.0,54924.0
2020-05-27 14:50:00,22.0,22.03,21.99,22.03,31244.0,22.0,22.03,21.99,22.03,31244.0
2020-05-27 14:55:00,22.03,22.05,22.02,22.04,27904.0,22.03,22.05,22.02,22.04,27904.0
2020-05-27 15:00:00,22.05,22.05,22.02,22.05,39312.0,22.05,22.05,22.02,22.05,39312.0
2020-05-27 15:05:00,22.05,22.06,22.04,22.04,26292.0,22.05,22.06,22.04,22.04,26292.0
2020-05-27 15:10:00,22.05,22.05,22.03,22.05,24984.0,22.05,22.05,22.03,22.05,24984.0
2020-05-27 15:15:00,22.05,22.07,22.04,22.07,27020.0,22.05,22.07,22.04,22.07,27020.0
2020-05-27 15:20:00,22.07,22.07,22.04,22.06,26120.0,22.07,22.07,22.04,22.06,26120.0
2020-05-27 15:25:00,22.06,22.1,22.06,22.08,39396.0,22.06,22.1,22.06,22.08,39396.0
2020-05-27 15:30:00,22.08,22.08,22.0,22.03,79540.0,22.08,22.08,22.0,22.03,79540.0
2020-05-27 15:35:00,22.02,22.04,22.0,22.03,99728.0,22.02,22.04,22.0,22.03,99728.0
2020-05-27 15:40:00,22.03,22.09,22.03,22.08,91048.0,22.03,22.09,22.03,22.08,91048.0
2020-05-27 15:45:00,22.09,22.13,22.08,22.11,62240.0,22.09,22.13,22.08,22.11,62240.0
2020-05-27 15:50:00,22.11,22.18,22.11,22.14,150872.0,22.11,22.18,22.11,22.14,150872.0
2020-05-27 15:55:00,22.14,22.14,22.1,22.1,367732.0,22.14,22.14,22.1,22.1,367732.0
2020-05-28 09:30:00,22.23,22.27,22.07,22.13,57584.0,22.23,22.27,22.07,22.13,57584.0
2020-05-28 09:35:00,22.14,22.18,22.06,22.07,40216.0,22.14,22.18,22.06,22.07,40216.0
2020-05-28 09:40:00,22.07,22.11,22.04,22.08,127236.0,22.07,22.11,22.04,22.08,127236.0
2020-05-28 09:45:00,22.07,22.08,22.01,22.06,77828.0,22.07,22.08,22.01,22.06,77828.0
2020-05-28 09:50:00,22.06,22.15,22.03,22.15,63812.0,22.06,22.15,22.03,22.15,63812.0
2020-05-28 09:55:00,22.11,22.15,22.09,22.11,29088.0,22.11,22.15,22.09,22.11,29088.0
2020-05-28 10:00:00,22.1,22.18,22.08,22.17,28716.0,22.1,22.18,22.08,22.17,28716.0
2020-05-28 10:05:00,22.14,22.24,22.11,22.23,24012.0,22.14,22.24,22.11,22.23,24012.0
2020-05-28 10:10:00,22.23,22.26,22.22,22.24,18768.0,22.23,22.26,22.22,22.24,18768.0
2020-05-28 10:15:00,22.24,22.27,22.22,22.27,43288.0,22.24,22.27,22.22,22.27,43288.0
2020-05-28 10:20:00,22.28,22.32,22.25,22.32,39600.0,22.28,22.32,22.25,22.32,39600.0
2020-05-28 10:25:00,22.33,22.37,22.28,22.29,56140.0,22.33,22.37,22.28,22.29,56140.0
2020-05-28 10:30:00,22.3,22.3,22.22,22.25,29192.0,22.3,22.3,22.22,22.25,29192.0
2020-05-28 10:35:00,22.26,22.32,22.23,22.32,27504.0,22.26,22.32,22.23,22.32,27504.0
2020-05-28 10:40:00,22.33,22.37,22.32,22.37,32048.0,22.33,22.37,22.32,22.37,32048.0
2020-05-28 10:45:00,22.38,22.39,22.36,22.37,28424.0,22.38,22.39,22.36,22.37,28424.0
2020-05-28 10:50:00,22.38,22.39,22.36,22.38,14012.0,22.38,22.39,22.36,22.38,14012.0
2020-05-28 10:55:00,22.37,22.43,22.37,22.42,40268.0,22.37,22.43,22.37,22.42,40268.0
2020-05-28 11:00:00,22.42,22.44,22.33,22.37,86572.0,22.42,22.44,22.33,22.37,86572.0
2020-05-28 11:05:00,22.37,22.43,22.37,22.42,24652.0,22.37,22.43,22.37,22.42,24652.0
2020-05-28 11:10:00,22.41,22.48,22.41,22.46,70452.0,22.41,22.48,22.41,22.46,70452.0
2020-05-28 11:15:00,22.46,22.51,22.45,22.51,88820.0,22.46,22.51,22.45,22.51,88820.0
2020-05-28 11:20:00,22.52,22.52,22.49,22.51,61176.0,22.52,22.52,22.49,22.51,61176.0
2020-05-28 11:25:00,22.5,22.55,22.48,22.55,28940.0,22.5,22.55,22.48,22.55,28940.0
2020-05-28 11:30:00,22.55,22.56,22.49,22.5,22728.0,22.55,22.56,22.49,22.5,22728.0
2020-05-28 11:35:00,22.49,22.53,22.49,22.53,16432.0,22.49,22.53,22.49,22.53,16432.0
2020-05-28 11:40:00,22.52,22.54,22.51,22.54,36852.0,22.52,22.54,22.51,22.54,36852.0
2020-05-28 11:45:00,22.54,22.59,22.53,22.59,13392.0,22.54,22.59,22.53,22.59,13392.0
2020-05-28 11:50:00,22.59,22.64,22.58,22.63,34852.0,22.59,22.64,22.58,22.63,34852.0
2020-05-28 11:55:00,22.63,22.68,22.63,22.67,65832.0,22.63,22.68,22.63,22.67,65832.0
2020-05-28 12:00:00,22.66,22.69,22.66,22.68,45932.0,22.66,22.69,22.66,22.68,45932.0
2020-05-28 12:05:00,22.67,22.69,22.64,22.64,54840.0,22.67,22.69,22.64,22.64,54840.0
2020-05-28 12:10:00,22.64,22.64,22.59,22.59,26164.0,22.64,22.64,22.59,22.59,26164.0
2020-05-28 12:15:00,22.59,22.61,22.58,22.58,26572.0,22.59,22.61,22.58,22.58,26572.0
2020-05-28 12:20:00,22.57,22.58,22.54,22.54,69444.0,22.57,22.58,22.54,22.54,69444.0
2020-05-28 12:25:00,22.54,22.55,22.5,22.51,41384.0,22.54,22.55,22.5,22.51,41384.0
2020-05-28 12:30:00,22.51,22.55,22.49,22.54,31004.0,22.51,22.55,22.49,22.54,31004.0
2020-05-28 12:35:00,22.53,22.58,22.53,22.58,19824.0,22.53,22.58,22.53,22.58,19824.0
2020-05-28 12:40:00,22.57,22.6,22.57,22.57,19948.0,22.57,22.6,22.57,22.57,19948.0
2020-05-28 12:45:00,22.57,22.58,22.56,22.58,22584.0,22.57,22.58,22.56,22.58,22584.0
2020-05-28 12:50:00,22.57,22.62,22.57,22.6,16000.0,22.57,22.62,22.57,22.6,16000.0
2020-05-28 12:55:00,22.6,22.61,22.58,22.58,14224.0,22.6,22.61,22.58,22.58,14224.0
2020-05-28 13:00:00,22.59,22.62,22.58,22.61,15024.0,22.59,22.62,22.58,22.61,15024.0
2020-05-28 13:05:00,22.61,22.61,22.59,22.6,12708.0,22.61,22.61,22.59,22.6,12708.0
2020-05-28 13:10:00,22.59,22.62,22.59,22.61,14708.0,22.59,22.62,22.59,22.61,14708.0
2020-05-28 13:15:00,22.6,22.62,22.59,22.59,16992.0,22.6,22.62,22.59,22.59,16992.0
2020-05-28 13:20:00,22.6,22.6,22.57,22.57,10708.0,22.6,22.6,22.57,22.57,10708.0
2020-05-28 13:25:00,22.57,22.61,22.56,22.59,19448.0,22.57,22.61,22.56,22.59,19448.0
2020-05-28 13:30:00,22.59,22.59,22.55,22.57,13388.0,22.59,22.59,22.55,22.57,13388.0
2020-05-28 13:35:00,22.57,22.59,22.54,22.54,16928.0,22.57,22.59,22.54,22.54,16928.0
2020-05-28 13:40:00,22.54,22.57,22.53,22.56,26884.0,22.54,22.57,22.53,22.56,26884.0
2020-05-28 13:45:00,22.57,22.57,22.49,22.5,72672.0,22.57,22.57,22.49,22.5,72672.0
2020-05-28 13:50:00,22.49,22.49,22.47,22.48,22924.0,22.49,22.49,22.47,22.48,22924.0
2020-05-28 13:55:00,22.49,22.49,22.43,22.46,80632.0,22.49,22.49,22.43,22.46,80632.0
2020-05-28 14:00:00,22.46,22.48,22.44,22.45,27164.0,22.46,22.48,22.44,22.45,27164.0
2020-05-28 14:05:00,22.45,22.47,22.42,22.43,18384.0,22.45,22.47,22.42,22.43,18384.0
2020-05-28 14:10:00,22.41,22.45,22.4,22.44,18036.0,22.41,22.45,22.4,22.44,18036.0
2020-05-28 14:15:00,22.45,22.47,22.44,22.45,16060.0,22.45,22.47,22.44,22.45,16060.0
2020-05-28 14:20:00,22.46,22.49,22.44,22.44,27760.0,22.46,22.49,22.44,22.44,27760.0
2020-05-28 14:25:00,22.44,22.45,22.4,22.41,48976.0,22.44,22.45,22.4,22.41,48976.0
2020-05-28 14:30:00,22.42,22.43,22.4,22.43,33476.0,22.42,22.43,22.4,22.43,33476.0
2020-05-28 14:35:00,22.43,22.44,22.37,22.37,64008.0,22.43,22.44,22.37,22.37,64008.0
2020-05-28 14:40:00,22.37,22.39,22.35,22.36,38536.0,22.37,22.39,22.35,22.36,38536.0
2020-05-28 14:45:00,22.36,22.36,22.32,22.32,56740.0,22.36,22.36,22.32,22.32,56740.0
2020-05-28 14:50:00,22.32,22.36,22.32,22.36,26312.0,22.32,22.36,22.32,22.36,26312.0
2020-05-28 14:55:00,22.36,22.4,22.29,22.38,257168.0,22.36,22.4,22.29,22.38,257168.0
2020-05-28 15:00:00,22.36,22.48,22.35,22.46,32172.0,22.36,22.48,22.35,22.46,32172.0
2020-05-28 15:05:00,22.47,22.49,22.45,22.46,34212.0,22.47,22.49,22.45,22.46,34212.0
2020-05-28 15:10:00,22.45,22.51,22.45,22.51,22196.0,22.45,22.51,22.45,22.51,22196.0
2020-05-28 15:15:00,22.51,22.52,22.4,22.4,42824.0,22.51,22.52,22.4,22.4,42824.0
2020-05-28 15:20:00,22.4,22.43,22.38,22.43,27192.0,22.4,22.43,22.38,22.43,27192.0
2020-05-28 15:25:00,22.43,22.47,22.39,22.39,26768.0,22.43,22.47,22.39,22.39,26768.0
2020-05-28 15:30:00,22.4,22.42,22.36,22.39,40800.0,22.4,22.42,22.36,22.39,40800.0
2020-05-28 15:35:00,22.39,22.45,22.38,22.42,34868.0,22.39,22.45,22.38,22.42,34868.0
2020-05-28 15:40:00,22.42,22.43,22.38,22.39,53840.0,22.42,22.43,22.38,22.39,53840.0
2020-05-28 15:45:00,22.4,22.4,22.3,22.3,48724.0,22.4,22.4,22.3,22.3,48724.0
2020-05-28 15:50:00,22.3,22.32,22.22,22.29,120332.0,22.3,22.32,22.22,22.29,120332.0
2020-05-28 15:55:00,22.29,22.34,22.27,22.28,294104.0,22.29,22.34,22.27,22.28,294104.0
2020-05-29 09:30:00,22.36,22.38,22.17,22.33,89944.0,22.36,22.38,22.17,22.33,89944.0
2020-05-29 09:35:00,22.34,22.39,22.29,22.39,31176.0,22.34,22.39,22.29,22.39,31176.0
2020-05-29 09:40:00,22.38,22.42,22.27,22.28,86948.0,22.38,22.42,22.27,22.28,86948.0
2020-05-29 09:45:00,22.26,22.32,22.2,22.32,64852.0,22.26,22.32,22.2,22.32,64852.0
2020-05-29 09:50:00,22.31,22.34,22.29,22.29,14080.0,22.31,22.34,22.29,22.29,14080.0
2020-05-29 09:55:00,22.29,22.29,22.18,22.22,32440.0,22.29,22.29,22.18,22.22,32440.0
2020-05-29 10:00:00,22.23,22.29,22.21,22.28,19556.0,22.23,22.29,22.21,22.28,19556.0
2020-05-29 10:05:00,22.28,22.34,22.22,22.22,35900.0,22.28,22.34,22.22,22.22,35900.0
2020-05-29 10:10:00,22.23,22.28,22.22,22.28,31140.0,22.23,22.28,22.22,22.28,31140.0
2020-05-29 10:15:00,22.29,22.35,22.28,22.32,30496.0,22.29,22.35,22.28,22.32,30496.0
2020-05-29 10:20:00,22.3,22.32,22.22,22.23,40332.0,22.3,22.32,22.22,22.23,40332.0
2020-05-29 10:25:00,22.25,22.26,22.2,22.24,19096.0,22.25,22.26,22.2,22.24,19096.0
2020-05-29 10:30:00,22.28,22.29,22.26,22.27,16176.0,22.28,22.29,22.26,22.27,16176.0
2020-05-29 10:35:00,22.27,22.29,22.19,22.28,42332.0,22.27,22.29,22.19,22.28,42332.0
2020-05-29 10:40:00,22.29,22.31,22.23,22.25,22400.0,22.29,22.31,22.23,22.25,22400.0
2020-05-29 10:45:00,22.24,22.24,22.22,22.22,9440.0,22.24,22.24,22.22,22.22,9440.0
2020-05-29 10:50:00,22.23,22.23,22.18,22.18,13224.0,22.23,22.23,22.18,22.18,13224.0
2020-05-29 10:55:00,22.2,22.28,22.18,22.26,14832.0,22.2,22.28,22.18,22.26,14832.0
2020-05-29 11:00:00,22.27,22.29,22.16,22.17,24424.0,22.27,22.29,22.16,22.17,24424.0
2020-05-29 11:05:00,22.18,22.23,22.18,22.21,14000.0,22.18,22.23,22.18,22.21,14000.0
2020-05-29 11:10:00,22.23,22.29,22.22,22.29,21212.0,22.23,22.29,22.22,22.29,21212.0
2020-05-29 11:15:00,22.29,22.3,22.22,22.23,43296.0,22.29,22.3,22.22,22.23,43296.0
2020-05-29 11:20:00,22.25,22.26,22.24,22.24,26624.0,22.25,22.26,22.24,22.24,26624.0
2020-05-29 11:25:00,22.23,22.26,22.22,22.23,20636.0,22.23,22.26,22.22,22.23,20636.0
2020-05-29 11:30:00,22.23,22.25,22.2,22.25,12520.0,22.23,22.25,22.2,22.25,12520.0
2020-05-29 11:35:00,22.24,22.27,22.22,22.25,24500.0,22.24,22.27,22.22,22.25,24500.0
2020-05-29 11:40:00,22.25,22.25,22.21,22.22,75224.0,22.25,22.25,22.21,22.22,75224.0
2020-05-29 11:45:00,22.22,22.27,22.22,22.27,40404.0,22.22,22.27,22.22,22.27,40404.0
2020-05-29 11:50:00,22.26,22.26,22.22,22.22,21408.0,22.26,22.26,22.22,22.22,21408.0
2020-05-29 11:55:00,22.22,22.23,22.2,22.2,22112.0,22.22,22.23,22.2,22.2,22112.0
2020-05-29 12:00:00,22.2,22.27,22.2,22.22,23808.0,22.2,22.27,22.2,22.22,23808.0
2020-05-29 12:05:00,22.24,22.26,22.22,22.22,19944.0,22.24,22.26,22.22,22.22,19944.0
2020-05-29 12:10:00,22.23,22.23,22.22,22.23,7200.0,22.23,22.23,22.22,22.23,7200.0
2020-05-29 12:15:00,22.22,22.22,22.16,22.16,20252.0,22.22,22.22,22.16,22.16,20252.0
2020-05-29 12:20:00,22.16,22.2,22.16,22.2,6800.0,22.16,22.2,22.16,22.2,6800.0
2020-05-29 12:25:00,22.2,22.22,22.19,22.22,28956.0,22.2,22.22,22.19,22.22,28956.0
2020-05-29 12:30:00,22.21,22.21,22.16,22.17,32024.0,22.21,22.21,22.16,22.17,32024.0
2020-05-29 12:35:00,22.18,22.2,22.16,22.2,39372.0,22.18,22.2,22.16,22.2,39372.0
2020-05-29 12:40:00,22.18,22.2,22.16,22.19,41272.0,22.18,22.2,22.16,22.19,41272.0
2020-05-29 12:45:00,22.18,22.18,22.17,22.17,9220.0,22.18,22.18,22.17,22.17,9220.0
2020-05-29 12:50:00,22.16,22.19,22.11,22.16,44952.0,22.16,22.19,22.11,22.16,44952.0
2020-05-29 12:55:00,22.14,22.27,22.14,22.23,43240.0,22.14,22.27,22.14,22.23,43240.0
2020-05-29 13:00:00,22.23,22.24,22.21,22.21,14984.0,22.23,22.24,22.21,22.21,14984.0
2020-05-29 13:05:00,22.21,22.24,22.18,22.19,26120.0,22.21,22.24,22.18,22.19,26120.0
2020-05-29 13:10:00,22.2,22.25,22.2,22.21,16744.0,22.2,22.25,22.2,22.21,16744.0
2020-05-29 13:15:00,22.22,22.23,22.17,22.18,26800.0,22.22,22.23,22.17,22.18,26800.0
2020-05-29 13:20:00,22.18,22.19,22.16,22.17,28340.0,22.18,22.19,22.16,22.17,28340.0
2020-05-29 13:25:00,22.18,22.18,22.16,22.16,16452.0,22.18,22.18,22.16,22.16,16452.0
2020-05-29 13:30:00,22.15,22.18,22.15,22.16,24404.0,22.15,22.18,22.15,22.16,24404.0
2020-05-29 13:35:00,22.14,22.14,22.11,22.12,14060.0,22.14,22.14,22.11,22.12,14060.0
2020-05-29 13:40:00,22.11,22.13,22.09,22.09,17196.0,22.11,22.13,22.09,22.09,17196.0
2020-05-29 13:45:00,22.09,22.11,22.08,22.09,14988.0,22.09,22.11,22.08,22.09,14988.0
2020-05-29 13:50:00,22.09,22.11,22.08,22.11,22400.0,22.09,22.11,22.08,22.11,22400.0
2020-05-29 13:55:00,22.11,22.15,22.11,22.14,25964.0,22.11,22.15,22.11,22.14,25964.0
2020-05-29 14:00:00,22.14,22.16,22.11,22.13,23544.0,22.14,22.16,22.11,22.13,23544.0
2020-05-29 14:05:00,22.11,22.24,22.11,22.24,140496.0,22.11,22.24,22.11,22.24,140496.0
2020-05-29 14:10:00,22.23,22.27,22.2,22.2,53104.0,22.23,22.27,22.2,22.2,53104.0
2020-05-29 14:15:00,22.21,22.23,22.19,22.22,38688.0,22.21,22.23,22.19,22.22,38688.0
2020-05-29 14:20:00,22.24,22.25,22.22,22.23,25560.0,22.24,22.25,22.22,22.23,25560.0
2020-05-29 14:25:00,22.23,22.28,22.23,22.25,41916.0,22.23,22.28,22.23,22.25,41916.0
2020-05-29 14:30:00,22.25,22.26,22.23,22.25,22076.0,22.25,22.26,22.23,22.25,22076.0
2020-05-29 14:35:00,22.24,22.27,22.21,22.22,84532.0,22.24,22.27,22.21,22.22,84532.0
2020-05-29 14:40:00,22.22,22.28,22.22,22.23,85632.0,22.22,22.28,22.22,22.23,85632.0
2020-05-29 14:45:00,22.23,22.25,22.18,22.19,79140.0,22.23,22.25,22.18,22.19,79140.0
2020-05-29 14:50:00,22.19,22.19,22.07,22.13,162764.0,22.19,22.19,22.07,22.13,162764.0
2020-05-29 14:55:00,22.13,22.32,22.11,22.32,111420.0,22.13,22.32,22.11,22.32,111420.0
2020-05-29 15:00:00,22.32,22.45,22.31,22.38,261072.0,22.32,22.45,22.31,22.38,261072.0
2020-05-29 15:05:00,22.38,22.38,22.32,22.33,105944.0,22.38,22.38,22.32,22.33,105944.0
2020-05-29 15:10:00,22.33,22.34,22.26,22.28,95540.0,22.33,22.34,22.26,22.28,95540.0
2020-05-29 15:15:00,22.29,22.32,22.26,22.29,60796.0,22.29,22.32,22.26,22.29,60796.0
2020-05-29 15:20:00,22.3,22.34,22.28,22.33,76636.0,22.3,22.34,22.28,22.33,76636.0
2020-05-29 15:25:00,22.33,22.33,22.28,22.29,74448.0,22.33,22.33,22.28,22.29,74448.0
2020-05-29 15:30:00,22.29,22.33,22.26,22.29,103128.0,22.29,22.33,22.26,22.29,103128.0
2020-05-29 15:35:00,22.29,22.31,22.27,22.3,65164.0,22.29,22.31,22.27,22.3,65164.0
2020-05-29 15:40:00,22.3,22.31,22.25,22.27,90292.0,22.3,22.31,22.25,22.27,90292.0
2020-05-29 15:45:00,22.28,22.3,22.27,22.28,105160.0,22.28,22.3,22.27,22.28,105160.0
2020-05-29 15:50:00,22.28,22.45,22.28,22.4,645888.0,22.28,22.45,22.28,22.4,645888.0
2020-05-29 15:55:00,22.4,22.41,22.32,22.34,1001204.0,22.4,22.41,22.32,22.34,1001204.0
2020-06-01 09:30:00,22.34,22.44,22.18,22.18,151188.0,22.34,22.44,22.18,22.18,151188.0
2020-06-01 09:35:00,22.21,22.24,22.11,22.18,106376.0,22.21,22.24,22.11,22.18,106376.0
2020-06-01 09:40:00,22.22,22.32,22.19,22.25,19028.0,22.22,22.32,22.19,22.25,19028.0
2020-06-01 09:45:00,22.27,22.29,22.2,22.24,43396.0,22.27,22.29,22.2,22.24,43396.0
2020-06-01 09:50:00,22.25,22.3,22.24,22.26,117240.0,22.25,22.3,22.24,22.26,117240.0
2020-06-01 09:55:00,22.27,22.32,22.25,22.31,55372.0,22.27,22.32,22.25,22.31,55372.0
2020-06-01 10:00:00,22.32,22.34,22.26,22.31,47288.0,22.32,22.34,22.26,22.31,47288.0
2020-06-01 10:05:00,22.32,22.36,22.29,22.31,44460.0,22.32,22.36,22.29,22.31,44460.0
2020-06-01 10:10:00,22.3,22.36,22.28,22.36,99088.0,22.3,22.36,22.28,22.36,99088.0
2020-06-01 10:15:00,22.36,22.37,22.32,22.36,45284.0,22.36,22.37,22.32,22.36,45284.0
2020-06-01 10:20:00,22.36,22.37,22.3,22.31,38112.0,22.36,22.37,22.3,22.31,38112.0
2020-06-01 10:25:00,22.3,22.32,22.29,22.32,34988.0,22.3,22.32,22.29,22.32,34988.0
2020-06-01 10:30:00,22.33,22.36,22.3,22.36,19744.0,22.33,22.36,22.3,22.36,19744.0
2020-06-01 10:35:00,22.37,22.38,22.32,22.35,39256.0,22.37,22.38,22.32,22.35,39256.0
2020-06-01 10:40:00,22.35,22.35,22.33,22.33,38172.0,22.35,22.35,22.33,22.33,38172.0
2020-06-01 10:45:00,22.33,22.34,22.31,22.32,25908.0,22.33,22.34,22.31,22.32,25908.0
2020-06-01 10:50:00,22.32,22.34,22.31,22.33,30000.0,22.32,22.34,22.31,22.33,30000.0
2020-06-01 10:55:00,22.33,22.34,22.31,22.34,17460.0,22.33,22.34,22.31,22.34,17460.0
2020-06-01 11:00:00,22.34,22.34,22.32,22.32,31352.0,22.34,22.34,22.32,22.32,31352.0
2020-06-01 11:05:00,22.32,22.35,22.32,22.32,74544.0,22.32,22.35,22.32,22.32,74544.0
2020-06-01 11:10:00,22.32,22.39,22.32,22.38,40932.0,22.32,22.39,22.32,22.38,40932.0
2020-06-01 11:15:00,22.39,22.43,22.38,22.42,59836.0,22.39,22.43,22.38,22.42,59836.0
2020-06-01 11:20:00,22.43,22.5,22.43,22.45,44296.0,22.43,22.5,22.43,22.45,44296.0
2020-06-01 11:25:00,22.44,22.45,22.4,22.43,44144.0,22.44,22.45,22.4,22.43,44144.0
2020-06-01 11:30:00,22.43,22.46,22.4,22.43,116012.0,22.43,22.46,22.4,22.43,116012.0
2020-06-01 11:35:00,22.44,22.46,22.41,22.45,33736.0,22.44,22.46,22.41,22.45,33736.0
2020-06-01 11:40:00,22.45,22.46,22.43,22.44,31072.0,22.45,22.46,22.43,22.44,31072.0
2020-06-01 11:45:00,22.46,22.46,22.42,22.45,47972.0,22.46,22.46,22.42,22.45,47972.0
2020-06-01 11:50:00,22.45,22.46,22.44,22.45,30912.0,22.45,22.46,22.44,22.45,30912.0
2020-06-01 11:55:00,22.45,22.46,22.41,22.41,62252.0,22.45,22.46,22.41,22.41,62252.0
2020-06-01 12:00:00,22.41,22.44,22.38,22.44,25940.0,22.41,22.44,22.38,22.44,25940.0
2020-06-01 12:05:00,22.44,22.46,22.43,22.44,24520.0,22.44,22.46,22.43,22.44,24520.0
2020-06-01 12:10:00,22.44,22.45,22.43,22.44,28648.0,22.44,22.45,22.43,22.44,28648.0
2020-06-01 12:15:00,22.44,22.48,22.44,22.47,34216.0,22.44,22.48,22.44,22.47,34216.0
2020-06-01 12:20:00,22.48,22.48,22.44,22.45,33664.0,22.48,22.48,22.44,22.45,33664.0
2020-06-01 12:25:00,22.44,22.44,22.43,22.43,15700.0,22.44,22.44,22.43,22.43,15700.0
2020-06-01 12:30:00,22.44,22.46,22.43,22.45,27324.0,22.44,22.46,22.43,22.45,27324.0
2020-06-01 12:35:00,22.45,22.47,22.43,22.46,43288.0,22.45,22.47,22.43,22.46,43288.0
2020-06-01 12:40:00,22.47,22.48,22.46,22.48,18860.0,22.47,22.48,22.46,22.48,18860.0
2020-06-01 12:45:00,22.49,22.52,22.48,22.52,26232.0,22.49,22.52,22.48,22.52,26232.0
2020-06-01 12:50:00,22.52,22.54,22.51,22.53,27692.0,22.52,22.54,22.51,22.53,27692.0
2020-06-01 12:55:00,22.53,22.53,22.5,22.51,20860.0,22.53,22.53,22.5,22.51,20860.0
2020-06-01 13:00:00,22.52,22.53,22.51,22.53,23768.0,22.52,22.53,22.51,22.53,23768.0
2020-06-01 13:05:00,22.54,22.59,22.54,22.58,14276.0,22.54,22.59,22.54,22.58,14276.0
2020-06-01 13:10:00,22.58,22.59,22.54,22.58,34588.0,22.58,22.59,22.54,22.58,34588.0
2020-06-01 13:15:00,22.57,22.6,22.56,22.58,25928.0,22.57,22.6,22.56,22.58,25928.0
2020-06-01 13:20:00,22.57,22.58,22.57,22.57,52108.0,22.57,22.58,22.57,22.57,52108.0
2020-06-01 13:25:00,22.57,22.58,22.57,22.58,33956.0,22.57,22.58,22.57,22.58,33956.0
2020-06-01 13:30:00,22.58,22.6,22.57,22.57,39828.0,22.58,22.6,22.57,22.57,39828.0
2020-06-01 13:35:00,22.57,22.59,22.56,22.59,17408.0,22.57,22.59,22.56,22.59,17408.0
2020-06-01 13:40:00,22.59,22.61,22.59,22.61,28896.0,22.59,22.61,22.59,22.61,28896.0
2020-06-01 13:45:00,22.59,22.6,22.58,22.58,25580.0,22.59,22.6,22.58,22.58,25580.0
2020-06-01 13:50:00,22.58,22.59,22.57,22.58,20848.0,22.58,22.59,22.57,22.58,20848.0
2020-06-01 13:55:00,22.58,22.58,22.56,22.58,13212.0,22.58,22.58,22.56,22.58,13212.0
2020-06-01 14:00:00,22.59,22.6,22.58,22.58,25488.0,22.59,22.6,22.58,22.58,25488.0
2020-06-01 14:05:00,22.58,22.58,22.56,22.56,14128.0,22.58,22.58,22.56,22.56,14128.0
2020-06-01 14:10:00,22.57,22.57,22.55,22.57,50040.0,22.57,22.57,22.55,22.57,50040.0
2020-06-01 14:15:00,22.56,22.59,22.55,22.56,30552.0,22.56,22.59,22.55,22.56,30552.0
2020-06-01 14:20:00,22.57,22.57,22.54,22.55,10288.0,22.57,22.57,22.54,22.55,10288.0
2020-06-01 14:25:00,22.55,22.55,22.52,22.53,11432.0,22.55,22.55,22.52,22.53,11432.0
2020-06-01 14:30:00,22.53,22.53,22.5,22.5,34412.0,22.53,22.53,22.5,22.5,34412.0
2020-06-01 14:35:00,22.5,22.51,22.49,22.49,28888.0,22.5,22.51,22.49,22.49,28888.0
2020-06-01 14:40:00,22.5,22.51,22.49,22.5,27060.0,22.5,22.51,22.49,22.5,27060.0
2020-06-01 14:45:00,22.5,22.5,22.48,22.49,21472.0,22.5,22.5,22.48,22.49,21472.0
2020-06-01 14:50:00,22.49,22.51,22.49,22.5,55760.0,22.49,22.51,22.49,22.5,55760.0
2020-06-01 14:55:00,22.5,22.5,22.48,22.49,12700.0,22.5,22.5,22.48,22.49,12700.0
2020-06-01 15:00:00,22.5,22.5,22.49,22.49,9044.0,22.5,22.5,22.49,22.49,9044.0
2020-06-01 15:05:00,22.5,22.5,22.46,22.48,24032.0,22.5,22.5,22.46,22.48,24032.0
2020-06-01 15:10:00,22.5,22.5,22.47,22.47,19896.0,22.5,22.5,22.47,22.47,19896.0
2020-06-01 15:15:00,22.47,22.49,22.46,22.49,20428.0,22.47,22.49,22.46,22.49,20428.0
2020-06-01 15:20:00,22.48,22.5,22.48,22.49,19828.0,22.48,22.5,22.48,22.49,19828.0
2020-06-01 15:25:00,22.49,22.5,22.49,22.49,16480.0,22.49,22.5,22.49,22.49,16480.0
2020-06-01 15:30:00,22.49,22.49,22.46,22.47,34256.0,22.49,22.49,22.46,22.47,34256.0
2020-06-01 15:35:00,22.47,22.47,22.19,22.41,508332.0,22.47,22.47,22.19,22.41,508332.0
2020-06-01 15:40:00,22.42,22.45,22.4,22.44,67084.0,22.42,22.45,22.4,22.44,67084.0
2020-06-01 15:45:00,22.43,22.43,22.39,22.4,35668.0,22.43,22.43,22.39,22.4,35668.0
2020-06-01 15:50:00,22.39,22.46,22.39,22.45,143492.0,22.39,22.46,22.39,22.45,143492.0
2020-06-01 15:55:00,22.45,22.45,22.41,22.42,260180.0,22.45,22.45,22.41,22.42,260180.0
2020-06-02 09:30:00,22.33,22.72,22.33,22.58,367548.0,22.33,22.72,22.33,22.58,367548.0
2020-06-02 09:35:00,22.6,22.6,22.5,22.55,82804.0,22.6,22.6,22.5,22.55,82804.0
2020-06-02 09:40:00,22.55,22.56,22.43,22.43,10244.0,22.55,22.56,22.43,22.43,10244.0
2020-06-02 09:45:00,22.44,22.46,22.34,22.4,31940.0,22.44,22.46,22.34,22.4,31940.0
2020-06-02 09:50:00,22.38,22.42,22.36,22.38,35340.0,22.38,22.42,22.36,22.38,35340.0
2020-06-02 09:55:00,22.4,22.45,22.4,22.45,72208.0,22.4,22.45,22.4,22.45,72208.0
2020-06-02 10:00:00,22.44,22.47,22.4,22.45,47260.0,22.44,22.47,22.4,22.45,47260.0
2020-06-02 10:05:00,22.45,22.45,22.36,22.36,19600.0,22.45,22.45,22.36,22.36,19600.0
2020-06-02 10:10:00,22.35,22.42,22.3,22.42,94312.0,22.35,22.42,22.3,22.42,94312.0
2020-06-02 10:15:00,22.43,22.44,22.4,22.42,58044.0,22.43,22.44,22.4,22.42,58044.0
2020-06-02 10:20:00,22.43,22.46,22.42,22.44,67296.0,22.43,22.46,22.42,22.44,67296.0
2020-06-02 10:25:00,22.45,22.46,22.42,22.42,72492.0,22.45,22.46,22.42,22.42,72492.0
2020-06-02 10:30:00,22.43,22.53,22.43,22.53,29028.0,22.43,22.53,22.43,22.53,29028.0
2020-06-02 10:35:00,22.53,22.56,22.44,22.48,52916.0,22.53,22.56,22.44,22.48,52916.0
2020-06-02 10:40:00,22.49,22.52,22.46,22.46,103596.0,22.49,22.52,22.46,22.46,103596.0
2020-06-02 10:45:00,22.48,22.49,22.41,22.41,34612.0,22.48,22.49,22.41,22.41,34612.0
2020-06-02 10:50:00,22.41,22.46,22.39,22.43,33816.0,22.41,22.46,22.39,22.43,33816.0
2020-06-02 10:55:00,22.46,22.47,22.44,22.44,18800.0,22.46,22.47,22.44,22.44,18800.0
2020-06-02 11:00:00,22.45,22.45,22.38,22.44,30536.0,22.45,22.45,22.38,22.44,30536.0
2020-06-02 11:05:00,22.44,22.44,22.38,22.39,25236.0,22.44,22.44,22.38,22.39,25236.0
2020-06-02 11:10:00,22.4,22.44,22.38,22.38,44228.0,22.4,22.44,22.38,22.38,44228.0
2020-06-02 11:15:00,22.37,22.42,22.37,22.41,16412.0,22.37,22.42,22.37,22.41,16412.0
2020-06-02 11:20:00,22.42,22.46,22.42,22.44,22992.0,22.42,22.46,22.42,22.44,22992.0
2020-06-02 11:25:00,22.45,22.46,22.43,22.43,23560.0,22.45,22.46,22.43,22.43,23560.0
2020-06-02 11:30:00,22.43,22.45,22.43,22.44,22356.0,22.43,22.45,22.43,22.44,22356.0
2020-06-02 11:35:00,22.44,22.46,22.42,22.43,53048.0,22.44,22.46,22.42,22.43,53048.0
2020-06-02 11:40:00,22.42,22.43,22.4,22.4,16268.0,22.42,22.43,22.4,22.4,16268.0
2020-06-02 11:45:00,22.4,22.42,22.38,22.4,25200.0,22.4,22.42,22.38,22.4,25200.0
2020-06-02 11:50:00,22.38,22.39,22.35,22.35,44460.0,22.38,22.39,22.35,22.35,44460.0
2020-06-02 11:55:00,22.35,22.36,22.32,22.32,34508.0,22.35,22.36,22.32,22.32,34508.0
2020-06-02 12:00:00,22.33,22.33,22.31,22.31,39848.0,22.33,22.33,22.31,22.31,39848.0
2020-06-02 12:05:00,22.31,22.36,22.31,22.36,46948.0,22.31,22.36,22.31,22.36,46948.0
2020-06-02 12:10:00,22.36,22.37,22.35,22.35,54660.0,22.36,22.37,22.35,22.35,54660.0
2020-06-02 12:15:00,22.34,22.38,22.34,22.36,55156.0,22.34,22.38,22.34,22.36,55156.0
2020-06-02 12:20:00,22.36,22.38,22.35,22.36,39380.0,22.36,22.38,22.35,22.36,39380.0
2020-06-02 12:25:00,22.35,22.37,22.35,22.36,12768.0,22.35,22.37,22.35,22.36,12768.0
2020-06-02 12:30:00,22.36,22.37,22.35,22.36,27592.0,22.36,22.37,22.35,22.36,27592.0
2020-06-02 12:35:00,22.36,22.38,22.36,22.36,41292.0,22.36,22.38,22.36,22.36,41292.0
2020-06-02 12:40:00,22.37,22.38,22.36,22.36,50304.0,22.37,22.38,22.36,22.36,50304.0
2020-06-02 12:45:00,22.36,22.36,22.33,22.33,19188.0,22.36,22.36,22.33,22.33,19188.0
2020-06-02 12:50:00,22.33,22.34,22.32,22.34,52592.0,22.33,22.34,22.32,22.34,52592.0
2020-06-02 12:55:00,22.34,22.35,22.33,22.34,21912.0,22.34,22.35,22.33,22.34,21912.0
2020-06-02 13:00:00,22.34,22.34,22.33,22.34,20312.0,22.34,22.34,22.33,22.34,20312.0
2020-06-02 13:05:00,22.34,22.34,22.31,22.31,35020.0,22.34,22.34,22.31,22.31,35020.0
2020-06-02 13:10:00,22.31,22.34,22.29,22.32,33384.0,22.31,22.34,22.29,22.32,33384.0
2020-06-02 13:15:00,22.33,22.35,22.31,22.31,40680.0,22.33,22.35,22.31,22.31,40680.0
2020-06-02 13:20:00,22.32,22.33,22.28,22.28,55064.0,22.32,22.33,22.28,22.28,55064.0
2020-06-02 13:25:00,22.28,22.3,22.27,22.28,52860.0,22.28,22.3,22.27,22.28,52860.0
2020-06-02 13:30:00,22.27,22.31,22.26,22.31,21908.0,22.27,22.31,22.26,22.31,21908.0
2020-06-02 13:35:00,22.33,22.34,22.31,22.33,67284.0,22.33,22.34,22.31,22.33,67284.0
2020-06-02 13:40:00,22.33,22.34,22.31,22.32,56328.0,22.33,22.34,22.31,22.32,56328.0
2020-06-02 13:45:00,22.32,22.33,22.31,22.32,40884.0,22.32,22.33,22.31,22.32,40884.0
2020-06-02 13:50:00,22.33,22.33,22.31,22.32,30464.0,22.33,22.33,22.31,22.32,30464.0
2020-06-02 13:55:00,22.31,22.33,22.31,22.33,27920.0,22.31,22.33,22.31,22.33,27920.0
2020-06-02 14:00:00,22.34,22.34,22.32,22.32,36464.0,22.34,22.34,22.32,22.32,36464.0
2020-06-02 14:05:00,22.32,22.33,22.28,22.31,41580.0,22.32,22.33,22.28,22.31,41580.0
2020-06-02 14:10:00,22.31,22.32,22.28,22.28,31312.0,22.31,22.32,22.28,22.28,31312.0
2020-06-02 14:15:00,22.29,22.31,22.26,22.28,42476.0,22.29,22.31,22.26,22.28,42476.0
2020-06-02 14:20:00,22.28,22.29,22.28,22.28,90084.0,22.28,22.29,22.28,22.28,90084.0
2020-06-02 14:25:00,22.28,22.29,22.24,22.25,59132.0,22.28,22.29,22.24,22.25,59132.0
2020-06-02 14:30:00,22.24,22.24,22.17,22.17,173956.0,22.24,22.24,22.17,22.17,173956.0
2020-06-02 14:35:00,22.18,22.18,22.15,22.16,66624.0,22.18,22.18,22.15,22.16,66624.0
2020-06-02 14:40:00,22.16,22.17,22.14,22.16,77956.0,22.16,22.17,22.14,22.16,77956.0
2020-06-02 14:45:00,22.16,22.22,22.16,22.19,118936.0,22.16,22.22,22.16,22.19,118936.0
2020-06-02 14:50:00,22.19,22.19,22.18,22.18,78128.0,22.19,22.19,22.18,22.18,78128.0
2020-06-02 14:55:00,22.18,22.21,22.17,22.17,65824.0,22.18,22.21,22.17,22.17,65824.0
2020-06-02 15:00:00,22.17,22.19,22.17,22.18,109156.0,22.17,22.19,22.17,22.18,109156.0
2020-06-02 15:05:00,22.18,22.21,22.18,22.18,107604.0,22.18,22.21,22.18,22.18,107604.0
2020-06-02 15:10:00,22.19,22.2,22.14,22.14,161524.0,22.19,22.2,22.14,22.14,161524.0
2020-06-02 15:15:00,22.15,22.16,22.13,22.15,96316.0,22.15,22.16,22.13,22.15,96316.0
2020-06-02 15:20:00,22.15,22.15,22.11,22.11,67884.0,22.15,22.15,22.11,22.11,67884.0
2020-06-02 15:25:00,22.11,22.11,22.06,22.08,160952.0,22.11,22.11,22.06,22.08,160952.0
2020-06-02 15:30:00,22.08,22.08,22.04,22.04,166796.0,22.08,22.08,22.04,22.04,166796.0
2020-06-02 15:35:00,22.04,22.07,22.03,22.05,134080.0,22.04,22.07,22.03,22.05,134080.0
2020-06-02 15:40:00,22.06,22.06,22.03,22.04,101968.0,22.06,22.06,22.03,22.04,101968.0
2020-06-02 15:45:00,22.04,22.05,22.0,22.03,289028.0,22.04,22.05,22.0,22.03,289028.0
2020-06-02 15:50:00,22.03,22.05,22.0,22.03,522272.0,22.03,22.05,22.0,22.03,522272.0
2020-06-02 15:55:00,22.03,22.04,22.01,22.03,555160.0,22.03,22.04,22.01,22.03,555160.0
2020-06-03 09:30:00,22.22,22.47,22.12,22.47,125888.0,22.22,22.47,22.12,22.47,125888.0
2020-06-03 09:35:00,22.49,22.49,22.31,22.32,42152.0,22.49,22.49,22.31,22.32,42152.0
2020-06-03 09:40:00,22.33,22.36,22.31,22.35,46364.0,22.33,22.36,22.31,22.35,46364.0
2020-06-03 09:45:00,22.34,22.35,22.28,22.28,104708.0,22.34,22.35,22.28,22.28,104708.0
2020-06-03 09:50:00,22.3,22.34,22.3,22.32,42892.0,22.3,22.34,22.3,22.32,42892.0
2020-06-03 09:55:00,22.33,22.34,22.28,22.31,43268.0,22.33,22.34,22.28,22.31,43268.0
2020-06-03 10:00:00,22.33,22.43,22.32,22.41,47804.0,22.33,22.43,22.32,22.41,47804.0
2020-06-03 10:05:00,22.39,22.43,22.38,22.41,82188.0,22.39,22.43,22.38,22.41,82188.0
2020-06-03 10:10:00,22.41,22.45,22.39,22.45,57100.0,22.41,22.45,22.39,22.45,57100.0
2020-06-03 10:15:00,22.45,22.46,22.43,22.44,52200.0,22.45,22.46,22.43,22.44,52200.0
2020-06-03 10:20:00,22.43,22.43,22.35,22.39,37724.0,22.43,22.43,22.35,22.39,37724.0
2020-06-03 10:25:00,22.39,22.41,22.38,22.39,24448.0,22.39,22.41,22.38,22.39,24448.0
2020-06-03 10:30:00,22.39,22.42,22.36,22.42,23172.0,22.39,22.42,22.36,22.42,23172.0
2020-06-03 10:35:00,22.42,22.43,22.4,22.4,53616.0,22.42,22.43,22.4,22.4,53616.0
2020-06-03 10:40:00,22.39,22.49,22.39,22.49,34108.0,22.39,22.49,22.39,22.49,34108.0
2020-06-03 10:45:00,22.49,22.53,22.49,22.51,75348.0,22.49,22.53,22.49,22.51,75348.0
2020-06-03 10:50:00,22.5,22.59,22.5,22.59,28468.0,22.5,22.59,22.5,22.59,28468.0
2020-06-03 10:55:00,22.6,22.61,22.55,22.55,32428.0,22.6,22.61,22.55,22.55,32428.0
2020-06-03 11:00:00,22.55,22.57,22.5,22.51,68612.0,22.55,22.57,22.5,22.51,68612.0
2020-06-03 11:05:00,22.53,22.56,22.53,22.54,75396.0,22.53,22.56,22.53,22.54,75396.0
2020-06-03 11:10:00,22.53,22.54,22.51,22.51,37628.0,22.53,22.54,22.51,22.51,37628.0
2020-06-03 11:15:00,22.51,22.52,22.45,22.46,83756.0,22.51,22.52,22.45,22.46,83756.0
2020-06-03 11:20:00,22.45,22.47,22.43,22.45,78856.0,22.45,22.47,22.43,22.45,78856.0
2020-06-03 11:25:00,22.45,22.46,22.4,22.41,61092.0,22.45,22.46,22.4,22.41,61092.0
2020-06-03 11:30:00,22.41,22.49,22.41,22.49,78272.0,22.41,22.49,22.41,22.49,78272.0
2020-06-03 11:35:00,22.49,22.49,22.43,22.44,99092.0,22.49,22.49,22.43,22.44,99092.0
2020-06-03 11:40:00,22.43,22.43,22.37,22.37,106768.0,22.43,22.43,22.37,22.37,106768.0
2020-06-03 11:45:00,22.38,22.43,22.37,22.42,79436.0,22.38,22.43,22.37,22.42,79436.0
2020-06-03 11:50:00,22.43,22.45,22.4,22.43,61400.0,22.43,22.45,22.4,22.43,61400.0
2020-06-03 11:55:00,22.43,22.44,22.42,22.43,41532.0,22.43,22.44,22.42,22.43,41532.0
2020-06-03 12:00:00,22.42,22.43,22.41,22.41,49180.0,22.42,22.43,22.41,22.41,49180.0
2020-06-03 12:05:00,22.42,22.42,22.37,22.37,68176.0,22.42,22.42,22.37,22.37,68176.0
2020-06-03 12:10:00,22.37,22.39,22.35,22.35,55668.0,22.37,22.39,22.35,22.35,55668.0
2020-06-03 12:15:00,22.35,22.36,22.31,22.33,65588.0,22.35,22.36,22.31,22.33,65588.0
2020-06-03 12:20:00,22.33,22.36,22.32,22.35,69244.0,22.33,22.36,22.32,22.35,69244.0
2020-06-03 12:25:00,22.35,22.4,22.35,22.4,66488.0,22.35,22.4,22.35,22.4,66488.0
2020-06-03 12:30:00,22.4,22.4,22.39,22.39,69972.0,22.4,22.4,22.39,22.39,69972.0
2020-06-03 12:35:00,22.4,22.4,22.38,22.39,80772.0,22.4,22.4,22.38,22.39,80772.0
2020-06-03 12:40:00,22.39,22.43,22.39,22.41,85224.0,22.39,22.43,22.39,22.41,85224.0
2020-06-03 12:45:00,22.4,22.42,22.39,22.42,67364.0,22.4,22.42,22.39,22.42,67364.0
2020-06-03 12:50:00,22.43,22.45,22.43,22.43,41384.0,22.43,22.45,22.43,22.43,41384.0
2020-06-03 12:55:00,22.42,22.44,22.42,22.43,57816.0,22.42,22.44,22.42,22.43,57816.0
2020-06-03 13:00:00,22.43,22.44,22.41,22.42,56072.0,22.43,22.44,22.41,22.42,56072.0
2020-06-03 13:05:00,22.42,22.43,22.39,22.41,85552.0,22.42,22.43,22.39,22.41,85552.0
2020-06-03 13:10:00,22.4,22.4,22.36,22.37,29396.0,22.4,22.4,22.36,22.37,29396.0
2020-06-03 13:15:00,22.37,22.37,22.33,22.35,59120.0,22.37,22.37,22.33,22.35,59120.0
2020-06-03 13:20:00,22.34,22.36,22.32,22.36,67528.0,22.34,22.36,22.32,22.36,67528.0
2020-06-03 13:25:00,22.36,22.4,22.36,22.4,38572.0,22.36,22.4,22.36,22.4,38572.0
2020-06-03 13:30:00,22.4,22.42,22.4,22.42,22936.0,22.4,22.42,22.4,22.42,22936.0
2020-06-03 13:35:00,22.42,22.43,22.4,22.41,35636.0,22.42,22.43,22.4,22.41,35636.0
2020-06-03 13:40:00,22.41,22.41,22.39,22.39,46208.0,22.41,22.41,22.39,22.39,46208.0
2020-06-03 13:45:00,22.39,22.4,22.36,22.36,29464.0,22.39,22.4,22.36,22.36,29464.0
2020-06-03 13:50:00,22.35,22.37,22.35,22.36,36108.0,22.35,22.37,22.35,22.36,36108.0
2020-06-03 13:55:00,22.36,22.37,22.33,22.33,54384.0,22.36,22.37,22.33,22.33,54384.0
2020-06-03 14:00:00,22.33,22.36,22.33,22.35,82580.0,22.33,22.36,22.33,22.35,82580.0
2020-06-03 14:05:00,22.35,22.35,22.33,22.34,41736.0,22.35,22.35,22.33,22.34,41736.0
2020-06-03 14:10:00,22.34,22.37,22.34,22.36,39636.0,22.34,22.37,22.34,22.36,39636.0
2020-06-03 14:15:00,22.36,22.37,22.35,22.35,44196.0,22.36,22.37,22.35,22.35,44196.0
2020-06-03 14:20:00,22.35,22.36,22.34,22.35,50536.0,22.35,22.36,22.34,22.35,50536.0
2020-06-03 14:25:00,22.36,22.36,22.33,22.34,62872.0,22.36,22.36,22.33,22.34,62872.0
2020-06-03 14:30:00,22.34,22.35,22.32,22.34,102612.0,22.34,22.35,22.32,22.34,102612.0
2020-06-03 14:35:00,22.34,22.41,22.34,22.39,53236.0,22.34,22.41,22.34,22.39,53236.0
2020-06-03 14:40:00,22.4,22.42,22.4,22.42,36352.0,22.4,22.42,22.4,22.42,36352.0
2020-06-03 14:45:00,22.41,22.42,22.41,22.41,55844.0,22.41,22.42,22.41,22.41,55844.0
2020-06-03 14:50:00,22.4,22.4,22.39,22.4,89680.0,22.4,22.4,22.39,22.4,89680.0
2020-06-03 14:55:00,22.4,22.42,22.39,22.41,60488.0,22.4,22.42,22.39,22.41,60488.0
2020-06-03 15:00:00,22.41,22.41,22.39,22.39,28876.0,22.41,22.41,22.39,22.39,28876.0
2020-06-03 15:05:00,22.39,22.4,22.36,22.37,50120.0,22.39,22.4,22.36,22.37,50120.0
2020-06-03 15:10:00,22.36,22.42,22.36,22.41,64392.0,22.36,22.42,22.36,22.41,64392.0
2020-06-03 15:15:00,22.41,22.42,22.39,22.41,60696.0,22.41,22.42,22.39,22.41,60696.0
2020-06-03 15:20:00,22.4,22.42,22.39,22.41,89164.0,22.4,22.42,22.39,22.41,89164.0
2020-06-03 15:25:00,22.42,22.42,22.41,22.42,103512.0,22.42,22.42,22.41,22.42,103512.0
2020-06-03 15:30:00,22.42,22.42,22.39,22.39,108016.0,22.42,22.42,22.39,22.39,108016.0
2020-06-03 15:35:00,22.4,22.45,22.39,22.44,110288.0,22.4,22.45,22.39,22.44,110288.0
2020-06-03 15:40:00,22.43,22.48,22.43,22.46,117008.0,22.43,22.48,22.43,22.46,117008.0
2020-06-03 15:45:00,22.46,22.49,22.43,22.49,159732.0,22.46,22.49,22.43,22.49,159732.0
2020-06-03 15:50:00,22.49,22.52,22.46,22.51,341452.0,22.49,22.52,22.46,22.51,341452.0
2020-06-03 15:55:00,22.51,22.51,22.47,22.49,319564.0,22.51,22.51,22.47,22.49,319564.0
2020-06-04 09:30:00,22.36,22.41,22.34,22.39,54956.0,22.36,22.41,22.34,22.39,54956.0
2020-06-04 09:35:00,22.4,22.41,22.36,22.36,12692.0,22.4,22.41,22.36,22.36,12692.0
2020-06-04 09:40:00,22.34,22.41,22.32,22.41,13988.0,22.34,22.41,22.32,22.41,13988.0
2020-06-04 09:45:00,22.4,22.46,22.39,22.44,11752.0,22.4,22.46,22.39,22.44,11752.0
2020-06-04 09:50:00,22.46,22.49,22.45,22.48,17220.0,22.46,22.49,22.45,22.48,17220.0
2020-06-04 09:55:00,22.48,22.49,22.47,22.48,11600.0,22.48,22.49,22.47,22.48,11600.0
2020-06-04 10:00:00,22.5,22.59,22.48,22.59,31956.0,22.5,22.59,22.48,22.59,31956.0
2020-06-04 10:05:00,22.58,22.63,22.56,22.61,44376.0,22.58,22.63,22.56,22.61,44376.0
2020-06-04 10:10:00,22.6,22.63,22.59,22.62,32748.0,22.6,22.63,22.59,22.62,32748.0
2020-06-04 10:15:00,22.65,22.69,22.64,22.69,22884.0,22.65,22.69,22.64,22.69,22884.0
2020-06-04 10:20:00,22.69,22.7,22.64,22.68,35220.0,22.69,22.7,22.64,22.68,35220.0
2020-06-04 10:25:00,22.68,22.72,22.67,22.71,10100.0,22.68,22.72,22.67,22.71,10100.0
2020-06-04 10:30:00,22.72,22.75,22.71,22.74,55904.0,22.72,22.75,22.71,22.74,55904.0
2020-06-04 10:35:00,22.74,22.75,22.71,22.74,22432.0,22.74,22.75,22.71,22.74,22432.0
2020-06-04 10:40:00,22.75,22.75,22.67,22.67,17680.0,22.75,22.75,22.67,22.67,17680.0
2020-06-04 10:45:00,22.68,22.69,22.64,22.67,26144.0,22.68,22.69,22.64,22.67,26144.0
2020-06-04 10:50:00,22.66,22.67,22.6,22.64,49396.0,22.66,22.67,22.6,22.64,49396.0
2020-06-04 10:55:00,22.65,22.67,22.63,22.67,22228.0,22.65,22.67,22.63,22.67,22228.0
2020-06-04 11:00:00,22.67,22.67,22.61,22.61,21924.0,22.67,22.67,22.61,22.61,21924.0
2020-06-04 11:05:00,22.6,22.62,22.55,22.55,39380.0,22.6,22.62,22.55,22.55,39380.0
2020-06-04 11:10:00,22.56,22.56,22.53,22.53,24344.0,22.56,22.56,22.53,22.53,24344.0
2020-06-04 11:15:00,22.54,22.54,22.46,22.46,26616.0,22.54,22.54,22.46,22.46,26616.0
2020-06-04 11:20:00,22.47,22.54,22.47,22.52,66760.0,22.47,22.54,22.47,22.52,66760.0
2020-06-04 11:25:00,22.52,22.52,22.47,22.49,84000.0,22.52,22.52,22.47,22.49,84000.0
2020-06-04 11:30:00,22.51,22.53,22.5,22.52,11644.0,22.51,22.53,22.5,22.52,11644.0
2020-06-04 11:35:00,22.55,22.58,22.54,22.58,14964.0,22.55,22.58,22.54,22.58,14964.0
2020-06-04 11:40:00,22.58,22.59,22.57,22.57,17040.0,22.58,22.59,22.57,22.57,17040.0
2020-06-04 11:45:00,22.58,22.6,22.57,22.57,21200.0,22.58,22.6,22.57,22.57,21200.0
2020-06-04 11:50:00,22.56,22.59,22.56,22.58,22000.0,22.56,22.59,22.56,22.58,22000.0
2020-06-04 11:55:00,22.58,22.6,22.57,22.59,12324.0,22.58,22.6,22.57,22.59,12324.0
2020-06-04 12:00:00,22.59,22.59,22.49,22.49,22000.0,22.59,22.59,22.49,22.49,22000.0
2020-06-04 12:05:00,22.49,22.52,22.48,22.52,19068.0,22.49,22.52,22.48,22.52,19068.0
2020-06-04 12:10:00,22.52,22.53,22.5,22.51,49000.0,22.52,22.53,22.5,22.51,49000.0
2020-06-04 12:15:00,22.51,22.53,22.5,22.53,46644.0,22.51,22.53,22.5,22.53,46644.0
2020-06-04 12:20:00,22.54,22.54,22.5,22.53,20604.0,22.54,22.54,22.5,22.53,20604.0
2020-06-04 12:25:00,22.52,22.52,22.49,22.5,11400.0,22.52,22.52,22.49,22.5,11400.0
2020-06-04 12:30:00,22.49,22.49,22.45,22.45,16480.0,22.49,22.49,22.45,22.45,16480.0
2020-06-04 12:35:00,22.46,22.48,22.46,22.47,10840.0,22.46,22.48,22.46,22.47,10840.0
2020-06-04 12:40:00,22.47,22.5,22.46,22.48,24564.0,22.47,22.5,22.46,22.48,24564.0
2020-06-04 12:45:00,22.49,22.49,22.47,22.48,16480.0,22.49,22.49,22.47,22.48,16480.0
2020-06-04 12:50:00,22.49,22.51,22.48,22.49,14560.0,22.49,22.51,22.48,22.49,14560.0
2020-06-04 12:55:00,22.48,22.5,22.47,22.48,18080.0,22.48,22.5,22.47,22.48,18080.0
2020-06-04 13:00:00,22.48,22.48,22.46,22.47,14200.0,22.48,22.48,22.46,22.47,14200.0
2020-06-04 13:05:00,22.47,22.51,22.47,22.51,10912.0,22.47,22.51,22.47,22.51,10912.0
2020-06-04 13:10:00,22.51,22.52,22.5,22.51,12600.0,22.51,22.52,22.5,22.51,12600.0
2020-06-04 13:15:00,22.5,22.52,22.5,22.51,16860.0,22.5,22.52,22.5,22.51,16860.0
2020-06-04 13:20:00,22.51,22.51,22.48,22.48,13532.0,22.51,22.51,22.48,22.48,13532.0
2020-06-04 13:25:00,22.48,22.5,22.47,22.49,22168.0,22.48,22.5,22.47,22.49,22168.0
2020-06-04 13:30:00,22.49,22.54,22.49,22.53,17804.0,22.49,22.54,22.49,22.53,17804.0
2020-06-04 13:35:00,22.54,22.54,22.5,22.54,46836.0,22.54,22.54,22.5,22.54,46836.0
2020-06-04 13:40:00,22.55,22.59,22.55,22.59,20208.0,22.55,22.59,22.55,22.59,20208.0
2020-06-04 13:45:00,22.58,22.58,22.56,22.57,12012.0,22.58,22.58,22.56,22.57,12012.0
2020-06-04 13:50:00,22.58,22.59,22.54,22.55,37456.0,22.58,22.59,22.54,22.55,37456.0
2020-06-04 13:55:00,22.56,22.57,22.54,22.54,21124.0,22.56,22.57,22.54,22.54,21124.0
2020-06-04 14:00:00,22.55,22.55,22.54,22.55,13852.0,22.55,22.55,22.54,22.55,13852.0
2020-06-04 14:05:00,22.54,22.55,22.49,22.49,25916.0,22.54,22.55,22.49,22.49,25916.0
2020-06-04 14:10:00,22.49,22.51,22.48,22.51,15104.0,22.49,22.51,22.48,22.51,15104.0
2020-06-04 14:15:00,22.5,22.54,22.5,22.52,22556.0,22.5,22.54,22.5,22.52,22556.0
2020-06-04 14:20:00,22.52,22.53,22.51,22.51,16992.0,22.52,22.53,22.51,22.51,16992.0
2020-06-04 14:25:00,22.51,22.51,22.48,22.49,19924.0,22.51,22.51,22.48,22.49,19924.0
2020-06-04 14:30:00,22.49,22.49,22.44,22.47,27736.0,22.49,22.49,22.44,22.47,27736.0
2020-06-04 14:35:00,22.47,22.47,22.45,22.46,23900.0,22.47,22.47,22.45,22.46,23900.0
2020-06-04 14:40:00,22.45,22.48,22.44,22.47,26760.0,22.45,22.48,22.44,22.47,26760.0
2020-06-04 14:45:00,22.47,22.52,22.46,22.52,60868.0,22.47,22.52,22.46,22.52,60868.0
2020-06-04 14:50:00,22.52,22.54,22.5,22.52,52128.0,22.52,22.54,22.5,22.52,52128.0
2020-06-04 14:55:00,22.52,22.53,22.46,22.46,53300.0,22.52,22.53,22.46,22.46,53300.0
2020-06-04 15:00:00,22.46,22.48,22.46,22.47,27020.0,22.46,22.48,22.46,22.47,27020.0
2020-06-04 15:05:00,22.47,22.47,22.38,22.41,22628.0,22.47,22.47,22.38,22.41,22628.0
2020-06-04 15:10:00,22.41,22.41,22.36,22.36,22332.0,22.41,22.41,22.36,22.36,22332.0
2020-06-04 15:15:00,22.35,22.39,22.34,22.38,29900.0,22.35,22.39,22.34,22.38,29900.0
2020-06-04 15:20:00,22.39,22.4,22.36,22.37,34188.0,22.39,22.4,22.36,22.37,34188.0
2020-06-04 15:25:00,22.37,22.41,22.37,22.41,35680.0,22.37,22.41,22.37,22.41,35680.0
2020-06-04 15:30:00,22.41,22.47,22.41,22.46,51832.0,22.41,22.47,22.41,22.46,51832.0
2020-06-04 15:35:00,22.46,22.46,22.39,22.4,66244.0,22.46,22.46,22.39,22.4,66244.0
2020-06-04 15:40:00,22.39,22.43,22.38,22.43,58840.0,22.39,22.43,22.38,22.43,58840.0
2020-06-04 15:45:00,22.43,22.46,22.4,22.44,68124.0,22.43,22.46,22.4,22.44,68124.0
2020-06-04 15:50:00,22.45,22.46,22.36,22.43,178204.0,22.45,22.46,22.36,22.43,178204.0
2020-06-04 15:55:00,22.43,22.45,22.41,22.45,236884.0,22.43,22.45,22.41,22.45,236884.0
2020-06-05 09:30:00,22.82,22.85,22.25,22.26,199524.0,22.82,22.85,22.25,22.26,199524.0
2020-06-05 09:35:00,22.27,22.4,22.25,22.38,44804.0,22.27,22.4,22.25,22.38,44804.0
2020-06-05 09:40:00,22.36,22.46,22.33,22.46,42376.0,22.36,22.46,22.33,22.46,42376.0
2020-06-05 09:45:00,22.44,22.48,22.38,22.47,82944.0,22.44,22.48,22.38,22.47,82944.0
2020-06-05 09:50:00,22.47,22.58,22.47,22.55,88332.0,22.47,22.58,22.47,22.55,88332.0
2020-06-05 09:55:00,22.57,22.59,22.5,22.56,166492.0,22.57,22.59,22.5,22.56,166492.0
2020-06-05 10:00:00,22.57,22.64,22.56,22.64,35520.0,22.57,22.64,22.56,22.64,35520.0
2020-06-05 10:05:00,22.64,22.68,22.63,22.66,41832.0,22.64,22.68,22.63,22.66,41832.0
2020-06-05 10:10:00,22.65,22.73,22.63,22.72,26812.0,22.65,22.73,22.63,22.72,26812.0
2020-06-05 10:15:00,22.71,22.75,22.65,22.74,32344.0,22.71,22.75,22.65,22.74,32344.0
2020-06-05 10:20:00,22.75,22.78,22.68,22.7,220452.0,22.75,22.78,22.68,22.7,220452.0
2020-06-05 10:25:00,22.68,22.7,22.59,22.6,63628.0,22.68,22.7,22.59,22.6,63628.0
2020-06-05 10:30:00,22.59,22.61,22.58,22.59,32880.0,22.59,22.61,22.58,22.59,32880.0
2020-06-05 10:35:00,22.59,22.62,22.55,22.6,21908.0,22.59,22.62,22.55,22.6,21908.0
2020-06-05 10:40:00,22.6,22.62,22.58,22.6,14136.0,22.6,22.62,22.58,22.6,14136.0
2020-06-05 10:45:00,22.6,22.61,22.56,22.58,14408.0,22.6,22.61,22.56,22.58,14408.0
2020-06-05 10:50:00,22.57,22.66,22.57,22.63,44312.0,22.57,22.66,22.57,22.63,44312.0
2020-06-05 10:55:00,22.63,22.66,22.58,22.66,48496.0,22.63,22.66,22.58,22.66,48496.0
2020-06-05 11:00:00,22.65,22.73,22.65,22.73,14696.0,22.65,22.73,22.65,22.73,14696.0
2020-06-05 11:05:00,22.73,22.75,22.7,22.71,64136.0,22.73,22.75,22.7,22.71,64136.0
2020-06-05 11:10:00,22.72,22.8,22.72,22.8,18360.0,22.72,22.8,22.72,22.8,18360.0
2020-06-05 11:15:00,22.79,22.82,22.78,22.81,22016.0,22.79,22.82,22.78,22.81,22016.0
2020-06-05 11:20:00,22.83,22.9,22.82,22.88,45392.0,22.83,22.9,22.82,22.88,45392.0
2020-06-05 11:25:00,22.89,22.89,22.82,22.85,30072.0,22.89,22.89,22.82,22.85,30072.0
2020-06-05 11:30:00,22.85,22.89,22.81,22.84,91684.0,22.85,22.89,22.81,22.84,91684.0
2020-06-05 11:35:00,22.83,22.85,22.79,22.85,28848.0,22.83,22.85,22.79,22.85,28848.0
2020-06-05 11:40:00,22.85,22.86,22.83,22.85,37868.0,22.85,22.86,22.83,22.85,37868.0
2020-06-05 11:45:00,22.84,22.86,22.83,22.83,24856.0,22.84,22.86,22.83,22.83,24856.0
2020-06-05 11:50:00,22.83,22.88,22.82,22.86,30296.0,22.83,22.88,22.82,22.86,30296.0
2020-06-05 11:55:00,22.86,22.89,22.84,22.86,46592.0,22.86,22.89,22.84,22.86,46592.0
2020-06-05 12:00:00,22.87,22.87,22.85,22.86,153888.0,22.87,22.87,22.85,22.86,153888.0
2020-06-05 12:05:00,22.87,22.9,22.86,22.88,37084.0,22.87,22.9,22.86,22.88,37084.0
2020-06-05 12:10:00,22.88,22.89,22.83,22.83,122000.0,22.88,22.89,22.83,22.83,122000.0
2020-06-05 12:15:00,22.83,22.86,22.83,22.85,121868.0,22.83,22.86,22.83,22.85,121868.0
2020-06-05 12:20:00,22.86,22.88,22.85,22.86,33748.0,22.86,22.88,22.85,22.86,33748.0
2020-06-05 12:25:00,22.85,22.85,22.8,22.82,95196.0,22.85,22.85,22.8,22.82,95196.0
2020-06-05 12:30:00,22.83,22.86,22.83,22.86,42284.0,22.83,22.86,22.83,22.86,42284.0
2020-06-05 12:35:00,22.86,22.89,22.86,22.88,23436.0,22.86,22.89,22.86,22.88,23436.0
2020-06-05 12:40:00,22.89,22.9,22.86,22.89,27928.0,22.89,22.9,22.86,22.89,27928.0
2020-06-05 12:45:00,22.88,22.91,22.88,22.9,18868.0,22.88,22.91,22.88,22.9,18868.0
2020-06-05 12:50:00,22.9,22.92,22.89,22.9,33992.0,22.9,22.92,22.89,22.9,33992.0
2020-06-05 12:55:00,22.91,22.92,22.88,22.91,22792.0,22.91,22.92,22.88,22.91,22792.0
2020-06-05 13:00:00,22.92,22.94,22.89,22.92,50256.0,22.92,22.94,22.89,22.92,50256.0
2020-06-05 13:05:00,22.93,22.95,22.92,22.95,17564.0,22.93,22.95,22.92,22.95,17564.0
2020-06-05 13:10:00,22.94,22.96,22.93,22.95,30512.0,22.94,22.96,22.93,22.95,30512.0
2020-06-05 13:15:00,22.95,22.98,22.94,22.98,45176.0,22.95,22.98,22.94,22.98,45176.0
2020-06-05 13:20:00,22.98,22.99,22.96,22.97,32500.0,22.98,22.99,22.96,22.97,32500.0
2020-06-05 13:25:00,22.97,23.0,22.96,23.0,36516.0,22.97,23.0,22.96,23.0,36516.0
2020-06-05 13:30:00,23.0,23.01,22.96,22.96,29944.0,23.0,23.01,22.96,22.96,29944.0
2020-06-05 13:35:00,22.96,22.97,22.94,22.95,34572.0,22.96,22.97,22.94,22.95,34572.0
2020-06-05 13:40:00,22.96,23.0,22.94,23.0,308920.0,22.96,23.0,22.94,23.0,308920.0
2020-06-05 13:45:00,23.0,23.03,23.0,23.0,25240.0,23.0,23.03,23.0,23.0,25240.0
2020-06-05 13:50:00,23.01,23.05,23.01,23.03,19576.0,23.01,23.05,23.01,23.03,19576.0
2020-06-05 13:55:00,23.03,23.05,23.02,23.04,14512.0,23.03,23.05,23.02,23.04,14512.0
2020-06-05 14:00:00,23.04,23.07,23.03,23.05,22916.0,23.04,23.07,23.03,23.05,22916.0
2020-06-05 14:05:00,23.05,23.05,23.02,23.02,20412.0,23.05,23.05,23.02,23.02,20412.0
2020-06-05 14:10:00,23.02,23.06,23.02,23.04,17296.0,23.02,23.06,23.02,23.04,17296.0
2020-06-05 14:15:00,23.04,23.05,23.03,23.04,62332.0,23.04,23.05,23.03,23.04,62332.0
2020-06-05 14:20:00,23.04,23.06,23.03,23.06,36188.0,23.04,23.06,23.03,23.06,36188.0
2020-06-05 14:25:00,23.06,23.07,23.04,23.06,25456.0,23.06,23.07,23.04,23.06,25456.0
2020-06-05 14:30:00,23.07,23.09,23.03,23.04,28236.0,23.07,23.09,23.03,23.04,28236.0
2020-06-05 14:35:00,23.04,23.08,23.0,23.07,48808.0,23.04,23.08,23.0,23.07,48808.0
2020-06-05 14:40:00,23.07,23.08,23.06,23.08,24200.0,23.07,23.08,23.06,23.08,24200.0
2020-06-05 14:45:00,23.08,23.09,23.04,23.05,31700.0,23.08,23.09,23.04,23.05,31700.0
2020-06-05 14:50:00,23.05,23.07,23.02,23.03,37028.0,23.05,23.07,23.02,23.03,37028.0
2020-06-05 14:55:00,23.03,23.05,23.02,23.02,26836.0,23.03,23.05,23.02,23.02,26836.0
2020-06-05 15:00:00,23.05,23.05,23.01,23.01,38776.0,23.05,23.05,23.01,23.01,38776.0
2020-06-05 15:05:00,23.02,23.02,22.97,22.98,64804.0,23.02,23.02,22.97,22.98,64804.0
2020-06-05 15:10:00,23.0,23.0,22.98,22.99,38836.0,23.0,23.0,22.98,22.99,38836.0
2020-06-05 15:15:00,22.99,23.0,22.96,22.97,50332.0,22.99,23.0,22.96,22.97,50332.0
2020-06-05 15:20:00,22.97,22.99,22.94,22.97,66304.0,22.97,22.99,22.94,22.97,66304.0
2020-06-05 15:25:00,22.96,22.98,22.96,22.97,55880.0,22.96,22.98,22.96,22.97,55880.0
2020-06-05 15:30:00,22.97,23.0,22.95,22.96,63920.0,22.97,23.0,22.95,22.96,63920.0
2020-06-05 15:35:00,22.96,22.96,22.9,22.92,90988.0,22.96,22.96,22.9,22.92,90988.0
2020-06-05 15:40:00,22.92,22.94,22.91,22.93,122788.0,22.92,22.94,22.91,22.93,122788.0
2020-06-05 15:45:00,22.93,22.93,22.88,22.91,125336.0,22.93,22.93,22.88,22.91,125336.0
2020-06-05 15:50:00,22.92,22.97,22.89,22.95,527072.0,22.92,22.97,22.89,22.95,527072.0
2020-06-05 15:55:00,22.95,22.96,22.92,22.95,581272.0,22.95,22.96,22.92,22.95,581272.0
2020-06-08 09:30:00,22.92,22.96,22.67,22.96,179528.0,22.92,22.96,22.67,22.96,179528.0
2020-06-08 09:35:00,22.98,23.03,22.86,22.89,101840.0,22.98,23.03,22.86,22.89,101840.0
2020-06-08 09:40:00,22.9,23.04,22.83,23.0,220992.0,22.9,23.04,22.83,23.0,220992.0
2020-06-08 09:45:00,23.02,23.16,22.99,23.13,175692.0,23.02,23.16,22.99,23.13,175692.0
2020-06-08 09:50:00,23.13,23.13,23.01,23.1,135288.0,23.13,23.13,23.01,23.1,135288.0
2020-06-08 09:55:00,23.09,23.14,23.08,23.11,33880.0,23.09,23.14,23.08,23.11,33880.0
2020-06-08 10:00:00,23.11,23.14,23.08,23.12,29748.0,23.11,23.14,23.08,23.12,29748.0
2020-06-08 10:05:00,23.1,23.12,23.04,23.09,36676.0,23.1,23.12,23.04,23.09,36676.0
2020-06-08 10:10:00,23.08,23.11,23.06,23.07,25636.0,23.08,23.11,23.06,23.07,25636.0
2020-06-08 10:15:00,23.05,23.08,22.99,23.0,587492.0,23.05,23.08,22.99,23.0,587492.0
2020-06-08 10:20:00,22.99,23.02,22.97,23.0,32536.0,22.99,23.02,22.97,23.0,32536.0
2020-06-08 10:25:00,22.99,22.99,22.92,22.95,28652.0,22.99,22.99,22.92,22.95,28652.0
2020-06-08 10:30:00,22.95,22.96,22.88,22.93,43808.0,22.95,22.96,22.88,22.93,43808.0
2020-06-08 10:35:00,22.93,22.96,22.9,22.92,89348.0,22.93,22.96,22.9,22.92,89348.0
2020-06-08 10:40:00,22.92,22.93,22.89,22.91,34572.0,22.92,22.93,22.89,22.91,34572.0
2020-06-08 10:45:00,22.91,22.93,22.9,22.91,308816.0,22.91,22.93,22.9,22.91,308816.0
2020-06-08 10:50:00,22.92,22.93,22.89,22.91,81420.0,22.92,22.93,22.89,22.91,81420.0
2020-06-08 10:55:00,22.91,22.91,22.84,22.86,99340.0,22.91,22.91,22.84,22.86,99340.0
2020-06-08 11:00:00,22.86,22.86,22.84,22.86,26944.0,22.86,22.86,22.84,22.86,26944.0
2020-06-08 11:05:00,22.86,22.86,22.77,22.79,77896.0,22.86,22.86,22.77,22.79,77896.0
2020-06-08 11:10:00,22.78,22.8,22.78,22.78,24544.0,22.78,22.8,22.78,22.78,24544.0
2020-06-08 11:15:00,22.78,22.79,22.74,22.79,147744.0,22.78,22.79,22.74,22.79,147744.0
2020-06-08 11:20:00,22.78,22.8,22.76,22.77,57752.0,22.78,22.8,22.76,22.77,57752.0
2020-06-08 11:25:00,22.78,22.78,22.72,22.72,38368.0,22.78,22.78,22.72,22.72,38368.0
2020-06-08 11:30:00,22.71,22.73,22.7,22.72,49124.0,22.71,22.73,22.7,22.72,49124.0
2020-06-08 11:35:00,22.71,22.71,22.65,22.67,19984.0,22.71,22.71,22.65,22.67,19984.0
2020-06-08 11:40:00,22.68,22.68,22.63,22.64,27984.0,22.68,22.68,22.63,22.64,27984.0
2020-06-08 11:45:00,22.64,22.68,22.64,22.68,39184.0,22.64,22.68,22.64,22.68,39184.0
2020-06-08 11:50:00,22.67,22.68,22.63,22.65,40336.0,22.67,22.68,22.63,22.65,40336.0
2020-06-08 11:55:00,22.65,22.7,22.65,22.66,18312.0,22.65,22.7,22.65,22.66,18312.0
2020-06-08 12:00:00,22.66,22.67,22.63,22.63,39028.0,22.66,22.67,22.63,22.63,39028.0
2020-06-08 12:05:00,22.64,22.65,22.63,22.64,45028.0,22.64,22.65,22.63,22.64,45028.0
2020-06-08 12:10:00,22.64,22.66,22.59,22.59,82248.0,22.64,22.66,22.59,22.59,82248.0
2020-06-08 12:15:00,22.6,22.65,22.59,22.62,63724.0,22.6,22.65,22.59,22.62,63724.0
2020-06-08 12:20:00,22.62,22.63,22.58,22.6,106176.0,22.62,22.63,22.58,22.6,106176.0
2020-06-08 12:25:00,22.6,22.65,22.58,22.63,49376.0,22.6,22.65,22.58,22.63,49376.0
2020-06-08 12:30:00,22.63,22.67,22.63,22.67,26428.0,22.63,22.67,22.63,22.67,26428.0
2020-06-08 12:35:00,22.67,22.67,22.64,22.65,121692.0,22.67,22.67,22.64,22.65,121692.0
2020-06-08 12:40:00,22.64,22.65,22.62,22.63,20308.0,22.64,22.65,22.62,22.63,20308.0
2020-06-08 12:45:00,22.63,22.63,22.58,22.58,28576.0,22.63,22.63,22.58,22.58,28576.0
2020-06-08 12:50:00,22.59,22.59,22.55,22.55,51404.0,22.59,22.59,22.55,22.55,51404.0
2020-06-08 12:55:00,22.56,22.56,22.53,22.55,37272.0,22.56,22.56,22.53,22.55,37272.0
2020-06-08 13:00:00,22.55,22.56,22.53,22.54,33896.0,22.55,22.56,22.53,22.54,33896.0
2020-06-08 13:05:00,22.53,22.55,22.51,22.55,46284.0,22.53,22.55,22.51,22.55,46284.0
2020-06-08 13:10:00,22.54,22.58,22.54,22.54,28144.0,22.54,22.58,22.54,22.54,28144.0
2020-06-08 13:15:00,22.54,22.54,22.51,22.53,48752.0,22.54,22.54,22.51,22.53,48752.0
2020-06-08 13:20:00,22.53,22.53,22.48,22.48,67260.0,22.53,22.53,22.48,22.48,67260.0
2020-06-08 13:25:00,22.48,22.5,22.47,22.49,36360.0,22.48,22.5,22.47,22.49,36360.0
2020-06-08 13:30:00,22.49,22.54,22.49,22.53,33244.0,22.49,22.54,22.49,22.53,33244.0
2020-06-08 13:35:00,22.54,22.55,22.52,22.54,33228.0,22.54,22.55,22.52,22.54,33228.0
2020-06-08 13:40:00,22.54,22.55,22.52,22.53,36920.0,22.54,22.55,22.52,22.53,36920.0
2020-06-08 13:45:00,22.53,22.53,22.5,22.5,29868.0,22.53,22.53,22.5,22.5,29868.0
2020-06-08 13:50:00,22.5,22.53,22.5,22.53,32076.0,22.5,22.53,22.5,22.53,32076.0
2020-06-08 13:55:00,22.52,22.54,22.51,22.54,27300.0,22.52,22.54,22.51,22.54,27300.0
2020-06-08 14:00:00,22.52,22.57,22.52,22.56,40056.0,22.52,22.57,22.52,22.56,40056.0
2020-06-08 14:05:00,22.56,22.57,22.55,22.56,20200.0,22.56,22.57,22.55,22.56,20200.0
2020-06-08 14:10:00,22.57,22.57,22.56,22.57,19060.0,22.57,22.57,22.56,22.57,19060.0
2020-06-08 14:15:00,22.57,22.57,22.56,22.56,44520.0,22.57,22.57,22.56,22.56,44520.0
2020-06-08 14:20:00,22.56,22.56,22.54,22.54,37544.0,22.56,22.56,22.54,22.54,37544.0
2020-06-08 14:25:00,22.55,22.56,22.55,22.56,29116.0,22.55,22.56,22.55,22.56,29116.0
2020-06-08 14:30:00,22.55,22.6,22.55,22.6,52776.0,22.55,22.6,22.55,22.6,52776.0
2020-06-08 14:35:00,22.59,22.62,22.56,22.56,36880.0,22.59,22.62,22.56,22.56,36880.0
2020-06-08 14:40:00,22.57,22.58,22.54,22.54,30184.0,22.57,22.58,22.54,22.54,30184.0
2020-06-08 14:45:00,22.55,22.6,22.54,22.59,33296.0,22.55,22.6,22.54,22.59,33296.0
2020-06-08 14:50:00,22.6,22.6,22.57,22.58,26420.0,22.6,22.6,22.57,22.58,26420.0
2020-06-08 14:55:00,22.58,22.6,22.58,22.59,38852.0,22.58,22.6,22.58,22.59,38852.0
2020-06-08 15:00:00,22.58,22.58,22.54,22.55,42024.0,22.58,22.58,22.54,22.55,42024.0
2020-06-08 15:05:00,22.55,22.56,22.52,22.53,41728.0,22.55,22.56,22.52,22.53,41728.0
2020-06-08 15:10:00,22.53,22.55,22.52,22.54,44512.0,22.53,22.55,22.52,22.54,44512.0
2020-06-08 15:15:00,22.54,22.55,22.53,22.54,26200.0,22.54,22.55,22.53,22.54,26200.0
2020-06-08 15:20:00,22.55,22.55,22.54,22.55,46524.0,22.55,22.55,22.54,22.55,46524.0
2020-06-08 15:25:00,22.55,22.58,22.54,22.57,64540.0,22.55,22.58,22.54,22.57,64540.0
2020-06-08 15:30:00,22.57,22.59,22.55,22.55,105880.0,22.57,22.59,22.55,22.55,105880.0
2020-06-08 15:35:00,22.55,22.58,22.55,22.57,114540.0,22.55,22.58,22.55,22.57,114540.0
2020-06-08 15:40:00,22.57,22.6,22.57,22.58,93252.0,22.57,22.6,22.57,22.58,93252.0
2020-06-08 15:45:00,22.57,22.58,22.56,22.57,65720.0,22.57,22.58,22.56,22.57,65720.0
2020-06-08 15:50:00,22.58,22.6,22.52,22.53,225100.0,22.58,22.6,22.52,22.53,225100.0
2020-06-08 15:55:00,22.52,22.57,22.5,22.56,420424.0,22.52,22.57,22.5,22.56,420424.0
2020-06-09 09:30:00,22.34,22.38,22.21,22.27,89184.0,22.34,22.38,22.21,22.27,89184.0
2020-06-09 09:35:00,22.29,22.43,22.29,22.38,31628.0,22.29,22.43,22.29,22.38,31628.0
2020-06-09 09:40:00,22.36,22.39,22.3,22.31,27052.0,22.36,22.39,22.3,22.31,27052.0
2020-06-09 09:45:00,22.31,22.31,22.23,22.24,76840.0,22.31,22.31,22.23,22.24,76840.0
2020-06-09 09:50:00,22.23,22.27,22.22,22.25,37600.0,22.23,22.27,22.22,22.25,37600.0
2020-06-09 09:55:00,22.24,22.25,22.16,22.16,40420.0,22.24,22.25,22.16,22.16,40420.0
2020-06-09 10:00:00,22.16,22.24,22.16,22.24,48352.0,22.16,22.24,22.16,22.24,48352.0
2020-06-09 10:05:00,22.23,22.25,22.2,22.23,24676.0,22.23,22.25,22.2,22.23,24676.0
2020-06-09 10:10:00,22.22,22.24,22.17,22.18,27400.0,22.22,22.24,22.17,22.18,27400.0
2020-06-09 10:15:00,22.16,22.19,22.15,22.18,34104.0,22.16,22.19,22.15,22.18,34104.0
2020-06-09 10:20:00,22.18,22.19,22.16,22.17,32908.0,22.18,22.19,22.16,22.17,32908.0
2020-06-09 10:25:00,22.17,22.17,22.1,22.11,75104.0,22.17,22.17,22.1,22.11,75104.0
2020-06-09 10:30:00,22.11,22.14,22.07,22.13,73008.0,22.11,22.14,22.07,22.13,73008.0
2020-06-09 10:35:00,22.14,22.17,22.12,22.13,41920.0,22.14,22.17,22.12,22.13,41920.0
2020-06-09 10:40:00,22.13,22.18,22.11,22.16,42820.0,22.13,22.18,22.11,22.16,42820.0
2020-06-09 10:45:00,22.16,22.19,22.14,22.18,30984.0,22.16,22.19,22.14,22.18,30984.0
2020-06-09 10:50:00,22.17,22.23,22.16,22.22,41064.0,22.17,22.23,22.16,22.22,41064.0
2020-06-09 10:55:00,22.22,22.24,22.18,22.19,61788.0,22.22,22.24,22.18,22.19,61788.0
2020-06-09 11:00:00,22.18,22.21,22.16,22.21,40584.0,22.18,22.21,22.16,22.21,40584.0
2020-06-09 11:05:00,22.2,22.21,22.17,22.2,20452.0,22.2,22.21,22.17,22.2,20452.0
2020-06-09 11:10:00,22.2,22.2,22.12,22.12,34176.0,22.2,22.2,22.12,22.12,34176.0
2020-06-09 11:15:00,22.11,22.11,22.09,22.09,19116.0,22.11,22.11,22.09,22.09,19116.0
2020-06-09 11:20:00,22.09,22.13,22.09,22.11,29068.0,22.09,22.13,22.09,22.11,29068.0
2020-06-09 11:25:00,22.11,22.11,22.08,22.08,17052.0,22.11,22.11,22.08,22.08,17052.0
2020-06-09 11:30:00,22.08,22.12,22.05,22.12,31808.0,22.08,22.12,22.05,22.12,31808.0
2020-06-09 11:35:00,22.12,22.12,22.1,22.11,32172.0,22.12,22.12,22.1,22.11,32172.0
2020-06-09 11:40:00,22.11,22.11,22.05,22.05,35008.0,22.11,22.11,22.05,22.05,35008.0
2020-06-09 11:45:00,22.07,22.09,22.06,22.06,20396.0,22.07,22.09,22.06,22.06,20396.0
2020-06-09 11:50:00,22.07,22.1,22.06,22.1,29408.0,22.07,22.1,22.06,22.1,29408.0
2020-06-09 11:55:00,22.1,22.12,22.1,22.11,23408.0,22.1,22.12,22.1,22.11,23408.0
2020-06-09 12:00:00,22.11,22.12,22.09,22.09,16124.0,22.11,22.12,22.09,22.09,16124.0
2020-06-09 12:05:00,22.08,22.12,22.08,22.1,22940.0,22.08,22.12,22.08,22.1,22940.0
2020-06-09 12:10:00,22.1,22.13,22.09,22.12,26572.0,22.1,22.13,22.09,22.12,26572.0
2020-06-09 12:15:00,22.12,22.12,22.08,22.08,15196.0,22.12,22.12,22.08,22.08,15196.0
2020-06-09 12:20:00,22.09,22.1,22.04,22.05,17192.0,22.09,22.1,22.04,22.05,17192.0
2020-06-09 12:25:00,22.05,22.09,22.04,22.09,24368.0,22.05,22.09,22.04,22.09,24368.0
2020-06-09 12:30:00,22.08,22.09,22.07,22.09,21692.0,22.08,22.09,22.07,22.09,21692.0
2020-06-09 12:35:00,22.08,22.11,22.07,22.1,15600.0,22.08,22.11,22.07,22.1,15600.0
2020-06-09 12:40:00,22.11,22.11,22.09,22.11,14000.0,22.11,22.11,22.09,22.11,14000.0
2020-06-09 12:45:00,22.11,22.12,22.11,22.11,27816.0,22.11,22.12,22.11,22.11,27816.0
2020-06-09 12:50:00,22.11,22.11,22.07,22.07,21408.0,22.11,22.11,22.07,22.07,21408.0
2020-06-09 12:55:00,22.04,22.05,22.03,22.04,35928.0,22.04,22.05,22.03,22.04,35928.0
2020-06-09 13:00:00,22.04,22.08,22.04,22.08,22300.0,22.04,22.08,22.04,22.08,22300.0
2020-06-09 13:05:00,22.08,22.08,22.06,22.07,21940.0,22.08,22.08,22.06,22.07,21940.0
2020-06-09 13:10:00,22.06,22.07,22.06,22.07,30756.0,22.06,22.07,22.06,22.07,30756.0
2020-06-09 13:15:00,22.08,22.13,22.07,22.13,28564.0,22.08,22.13,22.07,22.13,28564.0
2020-06-09 13:20:00,22.13,22.17,22.13,22.17,26632.0,22.13,22.17,22.13,22.17,26632.0
2020-06-09 13:25:00,22.17,22.19,22.17,22.18,28972.0,22.17,22.19,22.17,22.18,28972.0
2020-06-09 13:30:00,22.18,22.21,22.16,22.19,42632.0,22.18,22.21,22.16,22.19,42632.0
2020-06-09 13:35:00,22.19,22.2,22.18,22.2,29480.0,22.19,22.2,22.18,22.2,29480.0
2020-06-09 13:40:00,22.2,22.21,22.19,22.21,30388.0,22.2,22.21,22.19,22.21,30388.0
2020-06-09 13:45:00,22.21,22.21,22.2,22.2,31108.0,22.21,22.21,22.2,22.2,31108.0
2020-06-09 13:50:00,22.21,22.22,22.2,22.2,13524.0,22.21,22.22,22.2,22.2,13524.0
2020-06-09 13:55:00,22.2,22.22,22.18,22.18,24484.0,22.2,22.22,22.18,22.18,24484.0
2020-06-09 14:00:00,22.18,22.18,22.13,22.15,43148.0,22.18,22.18,22.13,22.15,43148.0
2020-06-09 14:05:00,22.14,22.14,22.12,22.13,37188.0,22.14,22.14,22.12,22.13,37188.0
2020-06-09 14:10:00,22.13,22.15,22.13,22.14,25768.0,22.13,22.15,22.13,22.14,25768.0
2020-06-09 14:15:00,22.14,22.15,22.12,22.12,32476.0,22.14,22.15,22.12,22.12,32476.0
2020-06-09 14:20:00,22.12,22.12,22.09,22.1,40836.0,22.12,22.12,22.09,22.1,40836.0
2020-06-09 14:25:00,22.1,22.13,22.1,22.13,49976.0,22.1,22.13,22.1,22.13,49976.0
2020-06-09 14:30:00,22.12,22.16,22.12,22.16,75880.0,22.12,22.16,22.12,22.16,75880.0
2020-06-09 14:35:00,22.15,22.16,22.13,22.16,36916.0,22.15,22.16,22.13,22.16,36916.0
2020-06-09 14:40:00,22.16,22.17,22.15,22.15,45460.0,22.16,22.17,22.15,22.15,45460.0
2020-06-09 14:45:00,22.15,22.18,22.14,22.17,64660.0,22.15,22.18,22.14,22.17,64660.0
2020-06-09 14:50:00,22.18,22.21,22.17,22.2,22312.0,22.18,22.21,22.17,22.2,22312.0
2020-06-09 14:55:00,22.2,22.23,22.19,22.21,31896.0,22.2,22.23,22.19,22.21,31896.0
2020-06-09 15:00:00,22.21,22.26,22.21,22.24,37124.0,22.21,22.26,22.21,22.24,37124.0
2020-06-09 15:05:00,22.24,22.26,22.24,22.26,21500.0,22.24,22.26,22.24,22.26,21500.0
2020-06-09 15:10:00,22.26,22.29,22.25,22.29,32852.0,22.26,22.29,22.25,22.29,32852.0
2020-06-09 15:15:00,22.28,22.3,22.27,22.3,37988.0,22.28,22.3,22.27,22.3,37988.0
2020-06-09 15:20:00,22.3,22.32,22.28,22.29,103708.0,22.3,22.32,22.28,22.29,103708.0
2020-06-09 15:25:00,22.29,22.33,22.29,22.32,47796.0,22.29,22.33,22.29,22.32,47796.0
2020-06-09 15:30:00,22.32,22.33,22.29,22.29,58836.0,22.32,22.33,22.29,22.29,58836.0
2020-06-09 15:35:00,22.29,22.33,22.29,22.33,42468.0,22.29,22.33,22.29,22.33,42468.0
2020-06-09 15:40:00,22.34,22.37,22.33,22.35,182956.0,22.34,22.37,22.33,22.35,182956.0
2020-06-09 15:45:00,22.35,22.35,22.27,22.27,72452.0,22.35,22.35,22.27,22.27,72452.0
2020-06-09 15:50:00,22.25,22.27,22.22,22.25,209628.0,22.25,22.27,22.22,22.25,209628.0
2020-06-09 15:55:00,22.26,22.28,22.24,22.28,396504.0,22.26,22.28,22.24,22.28,396504.0
2020-06-10 09:30:00,22.31,22.32,22.26,22.27,62892.0,22.31,22.32,22.26,22.27,62892.0
2020-06-10 09:35:00,22.24,22.26,22.22,22.23,12920.0,22.24,22.26,22.22,22.23,12920.0
2020-06-10 09:40:00,22.22,22.23,22.16,22.19,51820.0,22.22,22.23,22.16,22.19,51820.0
2020-06-10 09:45:00,22.17,22.22,22.15,22.21,23480.0,22.17,22.22,22.15,22.21,23480.0
2020-06-10 09:50:00,22.2,22.21,22.15,22.18,23940.0,22.2,22.21,22.15,22.18,23940.0
2020-06-10 09:55:00,22.18,22.27,22.13,22.2,205376.0,22.18,22.27,22.13,22.2,205376.0
2020-06-10 10:00:00,22.2,22.2,22.13,22.17,86140.0,22.2,22.2,22.13,22.17,86140.0
2020-06-10 10:05:00,22.15,22.24,22.15,22.24,70612.0,22.15,22.24,22.15,22.24,70612.0
2020-06-10 10:10:00,22.23,22.23,22.15,22.15,55852.0,22.23,22.23,22.15,22.15,55852.0
2020-06-10 10:15:00,22.17,22.2,22.08,22.09,41060.0,22.17,22.2,22.08,22.09,41060.0
2020-06-10 10:20:00,22.09,22.1,22.06,22.1,27760.0,22.09,22.1,22.06,22.1,27760.0
2020-06-10 10:25:00,22.09,22.18,22.09,22.16,116076.0,22.09,22.18,22.09,22.16,116076.0
2020-06-10 10:30:00,22.15,22.21,22.08,22.21,171480.0,22.15,22.21,22.08,22.21,171480.0
2020-06-10 10:35:00,22.21,22.26,22.2,22.24,61528.0,22.21,22.26,22.2,22.24,61528.0
2020-06-10 10:40:00,22.25,22.27,22.19,22.19,31744.0,22.25,22.27,22.19,22.19,31744.0
2020-06-10 10:45:00,22.21,22.21,22.17,22.19,42788.0,22.21,22.21,22.17,22.19,42788.0
2020-06-10 10:50:00,22.19,22.21,22.17,22.18,54356.0,22.19,22.21,22.17,22.18,54356.0
2020-06-10 10:55:00,22.18,22.18,22.13,22.13,19928.0,22.18,22.18,22.13,22.13,19928.0
2020-06-10 11:00:00,22.13,22.15,22.11,22.12,30704.0,22.13,22.15,22.11,22.12,30704.0
2020-06-10 11:05:00,22.13,22.13,22.11,22.12,21020.0,22.13,22.13,22.11,22.12,21020.0
2020-06-10 11:10:00,22.12,22.13,22.09,22.1,20704.0,22.12,22.13,22.09,22.1,20704.0
2020-06-10 11:15:00,22.12,22.15,22.12,22.15,29320.0,22.12,22.15,22.12,22.15,29320.0
2020-06-10 11:20:00,22.15,22.16,22.13,22.14,21980.0,22.15,22.16,22.13,22.14,21980.0
2020-06-10 11:25:00,22.14,22.16,22.14,22.15,18404.0,22.14,22.16,22.14,22.15,18404.0
2020-06-10 11:30:00,22.15,22.16,22.14,22.14,24300.0,22.15,22.16,22.14,22.14,24300.0
2020-06-10 11:35:00,22.13,22.21,22.09,22.21,88588.0,22.13,22.21,22.09,22.21,88588.0
2020-06-10 11:40:00,22.21,22.24,22.17,22.17,19648.0,22.21,22.24,22.17,22.17,19648.0
2020-06-10 11:45:00,22.18,22.18,22.14,22.17,13800.0,22.18,22.18,22.14,22.17,13800.0
2020-06-10 11:50:00,22.17,22.22,22.17,22.22,25944.0,22.17,22.22,22.17,22.22,25944.0
2020-06-10 11:55:00,22.21,22.23,22.2,22.22,20176.0,22.21,22.23,22.2,22.22,20176.0
2020-06-10 12:00:00,22.22,22.24,22.2,22.24,39920.0,22.22,22.24,22.2,22.24,39920.0
2020-06-10 12:05:00,22.23,22.23,22.18,22.19,24600.0,22.23,22.23,22.18,22.19,24600.0
2020-06-10 12:10:00,22.18,22.23,22.18,22.22,41220.0,22.18,22.23,22.18,22.22,41220.0
2020-06-10 12:15:00,22.22,22.28,22.22,22.27,32888.0,22.22,22.28,22.22,22.27,32888.0
2020-06-10 12:20:00,22.27,22.3,22.26,22.28,23828.0,22.27,22.3,22.26,22.28,23828.0
2020-06-10 12:25:00,22.29,22.3,22.28,22.3,10456.0,22.29,22.3,22.28,22.3,10456.0
2020-06-10 12:30:00,22.29,22.3,22.27,22.28,24212.0,22.29,22.3,22.27,22.28,24212.0
2020-06-10 12:35:00,22.28,22.3,22.27,22.28,15660.0,22.28,22.3,22.27,22.28,15660.0
2020-06-10 12:40:00,22.28,22.28,22.26,22.28,16988.0,22.28,22.28,22.26,22.28,16988.0
2020-06-10 12:45:00,22.27,22.29,22.26,22.27,7400.0,22.27,22.29,22.26,22.27,7400.0
2020-06-10 12:50:00,22.27,22.31,22.27,22.3,17240.0,22.27,22.31,22.27,22.3,17240.0
2020-06-10 12:55:00,22.31,22.32,22.31,22.31,17444.0,22.31,22.32,22.31,22.31,17444.0
2020-06-10 13:00:00,22.31,22.31,22.28,22.29,20076.0,22.31,22.31,22.28,22.29,20076.0
2020-06-10 13:05:00,22.28,22.31,22.28,22.31,20244.0,22.28,22.31,22.28,22.31,20244.0
2020-06-10 13:10:00,22.31,22.32,22.3,22.32,26032.0,22.31,22.32,22.3,22.32,26032.0
2020-06-10 13:15:00,22.32,22.35,22.31,22.34,14596.0,22.32,22.35,22.31,22.34,14596.0
2020-06-10 13:20:00,22.34,22.34,22.32,22.33,29592.0,22.34,22.34,22.32,22.33,29592.0
2020-06-10 13:25:00,22.33,22.34,22.3,22.32,23012.0,22.33,22.34,22.3,22.32,23012.0
2020-06-10 13:30:00,22.32,22.35,22.32,22.34,12200.0,22.32,22.35,22.32,22.34,12200.0
2020-06-10 13:35:00,22.34,22.37,22.34,22.34,14892.0,22.34,22.37,22.34,22.34,14892.0
2020-06-10 13:40:00,22.35,22.36,22.34,22.35,13768.0,22.35,22.36,22.34,22.35,13768.0
2020-06-10 13:45:00,22.35,22.37,22.35,22.35,9168.0,22.35,22.37,22.35,22.35,9168.0
2020-06-10 13:50:00,22.35,22.36,22.33,22.35,17908.0,22.35,22.36,22.33,22.35,17908.0
2020-06-10 13:55:00,22.36,22.39,22.36,22.39,24940.0,22.36,22.39,22.36,22.39,24940.0
2020-06-10 14:00:00,22.39,22.43,22.29,22.38,83732.0,22.39,22.43,22.29,22.38,83732.0
2020-06-10 14:05:00,22.37,22.41,22.34,22.35,64784.0,22.37,22.41,22.34,22.35,64784.0
2020-06-10 14:10:00,22.36,22.38,22.34,22.35,45776.0,22.36,22.38,22.34,22.35,45776.0
2020-06-10 14:15:00,22.36,22.42,22.35,22.37,66844.0,22.36,22.42,22.35,22.37,66844.0
2020-06-10 14:20:00,22.37,22.39,22.35,22.39,24752.0,22.37,22.39,22.35,22.39,24752.0
2020-06-10 14:25:00,22.4,22.46,22.4,22.45,18032.0,22.4,22.46,22.4,22.45,18032.0
2020-06-10 14:30:00,22.45,22.46,22.37,22.37,43472.0,22.45,22.46,22.37,22.37,43472.0
2020-06-10 14:35:00,22.37,22.4,22.35,22.35,44948.0,22.37,22.4,22.35,22.35,44948.0
2020-06-10 14:40:00,22.35,22.38,22.3,22.37,100116.0,22.35,22.38,22.3,22.37,100116.0
2020-06-10 14:45:00,22.36,22.41,22.32,22.33,153848.0,22.36,22.41,22.32,22.33,153848.0
2020-06-10 14:50:00,22.32,22.33,22.22,22.24,56320.0,22.32,22.33,22.22,22.24,56320.0
2020-06-10 14:55:00,22.24,22.28,22.23,22.26,41196.0,22.24,22.28,22.23,22.26,41196.0
2020-06-10 15:00:00,22.25,22.25,22.18,22.19,39648.0,22.25,22.25,22.18,22.19,39648.0
2020-06-10 15:05:00,22.2,22.28,22.2,22.27,64668.0,22.2,22.28,22.2,22.27,64668.0
2020-06-10 15:10:00,22.25,22.27,22.22,22.23,73176.0,22.25,22.27,22.22,22.23,73176.0
2020-06-10 15:15:00,22.23,22.28,22.22,22.28,66940.0,22.23,22.28,22.22,22.28,66940.0
2020-06-10 15:20:00,22.29,22.29,22.23,22.26,32944.0,22.29,22.29,22.23,22.26,32944.0
2020-06-10 15:25:00,22.26,22.36,22.24,22.36,55684.0,22.26,22.36,22.24,22.36,55684.0
2020-06-10 15:30:00,22.36,22.38,22.35,22.37,60420.0,22.36,22.38,22.35,22.37,60420.0
2020-06-10 15:35:00,22.38,22.41,22.36,22.41,66616.0,22.38,22.41,22.36,22.41,66616.0
2020-06-10 15:40:00,22.4,22.42,22.37,22.38,101228.0,22.4,22.42,22.37,22.38,101228.0
2020-06-10 15:45:00,22.38,22.39,22.32,22.35,111100.0,22.38,22.39,22.32,22.35,111100.0
2020-06-10 15:50:00,22.33,22.35,22.29,22.32,324204.0,22.33,22.35,22.29,22.32,324204.0
2020-06-10 15:55:00,22.32,22.35,22.3,22.35,962552.0,22.32,22.35,22.3,22.35,962552.0
2020-06-11 09:30:00,21.93,21.93,21.77,21.84,122548.0,21.93,21.93,21.77,21.84,122548.0
2020-06-11 09:35:00,21.84,21.9,21.8,21.88,116944.0,21.84,21.9,21.8,21.88,116944.0
2020-06-11 09:40:00,21.87,21.93,21.84,21.93,85608.0,21.87,21.93,21.84,21.93,85608.0
2020-06-11 09:45:00,21.93,22.01,21.92,21.95,99408.0,21.93,22.01,21.92,21.95,99408.0
2020-06-11 09:50:00,21.95,21.99,21.94,21.98,89628.0,21.95,21.99,21.94,21.98,89628.0
2020-06-11 09:55:00,21.98,22.08,21.97,22.05,67852.0,21.98,22.08,21.97,22.05,67852.0
2020-06-11 10:00:00,22.06,22.08,21.98,22.02,72572.0,22.06,22.08,21.98,22.02,72572.0
2020-06-11 10:05:00,22.02,22.07,21.99,22.04,99520.0,22.02,22.07,21.99,22.04,99520.0
2020-06-11 10:10:00,22.02,22.05,22.0,22.04,39868.0,22.02,22.05,22.0,22.04,39868.0
2020-06-11 10:15:00,22.06,22.09,22.04,22.06,39636.0,22.06,22.09,22.04,22.06,39636.0
2020-06-11 10:20:00,22.08,22.11,22.05,22.1,52136.0,22.08,22.11,22.05,22.1,52136.0
2020-06-11 10:25:00,22.09,22.09,22.03,22.04,31468.0,22.09,22.09,22.03,22.04,31468.0
2020-06-11 10:30:00,22.01,22.1,22.01,22.08,21072.0,22.01,22.1,22.01,22.08,21072.0
2020-06-11 10:35:00,22.07,22.13,22.05,22.1,14032.0,22.07,22.13,22.05,22.1,14032.0
2020-06-11 10:40:00,22.1,22.1,22.0,22.01,18168.0,22.1,22.1,22.0,22.01,18168.0
2020-06-11 10:45:00,22.0,22.02,21.9,21.91,68732.0,22.0,22.02,21.9,21.91,68732.0
2020-06-11 10:50:00,21.91,21.93,21.89,21.89,46536.0,21.91,21.93,21.89,21.89,46536.0
2020-06-11 10:55:00,21.88,21.88,21.81,21.82,84004.0,21.88,21.88,21.81,21.82,84004.0
2020-06-11 11:00:00,21.81,21.81,21.76,21.79,45044.0,21.81,21.81,21.76,21.79,45044.0
2020-06-11 11:05:00,21.79,21.81,21.73,21.74,79924.0,21.79,21.81,21.73,21.74,79924.0
2020-06-11 11:10:00,21.74,21.74,21.68,21.69,36640.0,21.74,21.74,21.68,21.69,36640.0
2020-06-11 11:15:00,21.68,21.77,21.68,21.76,67124.0,21.68,21.77,21.68,21.76,67124.0
2020-06-11 11:20:00,21.75,21.76,21.73,21.75,18328.0,21.75,21.76,21.73,21.75,18328.0
2020-06-11 11:25:00,21.77,21.77,21.71,21.73,20536.0,21.77,21.77,21.71,21.73,20536.0
2020-06-11 11:30:00,21.73,21.74,21.69,21.69,14164.0,21.73,21.74,21.69,21.69,14164.0
2020-06-11 11:35:00,21.69,21.7,21.68,21.68,13352.0,21.69,21.7,21.68,21.68,13352.0
2020-06-11 11:40:00,21.68,21.7,21.67,21.7,34568.0,21.68,21.7,21.67,21.7,34568.0
2020-06-11 11:45:00,21.69,21.7,21.63,21.64,39388.0,21.69,21.7,21.63,21.64,39388.0
2020-06-11 11:50:00,21.62,21.68,21.61,21.68,26068.0,21.62,21.68,21.61,21.68,26068.0
2020-06-11 11:55:00,21.68,21.69,21.66,21.68,9400.0,21.68,21.69,21.66,21.68,9400.0
2020-06-11 12:00:00,21.66,21.69,21.63,21.65,23920.0,21.66,21.69,21.63,21.65,23920.0
2020-06-11 12:05:00,21.66,21.67,21.61,21.63,20064.0,21.66,21.67,21.61,21.63,20064.0
2020-06-11 12:10:00,21.63,21.63,21.6,21.6,19540.0,21.63,21.63,21.6,21.6,19540.0
2020-06-11 12:15:00,21.6,21.6,21.53,21.54,43776.0,21.6,21.6,21.53,21.54,43776.0
2020-06-11 12:20:00,21.55,21.57,21.53,21.54,22800.0,21.55,21.57,21.53,21.54,22800.0
2020-06-11 12:25:00,21.53,21.53,21.46,21.49,38052.0,21.53,21.53,21.46,21.49,38052.0
2020-06-11 12:30:00,21.5,21.55,21.49,21.53,57916.0,21.5,21.55,21.49,21.53,57916.0
2020-06-11 12:35:00,21.51,21.54,21.48,21.48,36612.0,21.51,21.54,21.48,21.48,36612.0
2020-06-11 12:40:00,21.48,21.5,21.43,21.44,24800.0,21.48,21.5,21.43,21.44,24800.0
2020-06-11 12:45:00,21.43,21.49,21.42,21.45,62172.0,21.43,21.49,21.42,21.45,62172.0
2020-06-11 12:50:00,21.46,21.47,21.43,21.43,19956.0,21.46,21.47,21.43,21.43,19956.0
2020-06-11 12:55:00,21.42,21.49,21.41,21.46,37880.0,21.42,21.49,21.41,21.46,37880.0
2020-06-11 13:00:00,21.45,21.53,21.45,21.53,18008.0,21.45,21.53,21.45,21.53,18008.0
2020-06-11 13:05:00,21.5,21.52,21.47,21.48,18820.0,21.5,21.52,21.47,21.48,18820.0
2020-06-11 13:10:00,21.48,21.53,21.43,21.48,76620.0,21.48,21.53,21.43,21.48,76620.0
2020-06-11 13:15:00,21.48,21.53,21.48,21.5,16600.0,21.48,21.53,21.48,21.5,16600.0
2020-06-11 13:20:00,21.53,21.54,21.51,21.53,12548.0,21.53,21.54,21.51,21.53,12548.0
2020-06-11 13:25:00,21.53,21.54,21.5,21.51,57132.0,21.53,21.54,21.5,21.51,57132.0
2020-06-11 13:30:00,21.51,21.54,21.5,21.54,54268.0,21.51,21.54,21.5,21.54,54268.0
2020-06-11 13:35:00,21.52,21.52,21.48,21.49,61524.0,21.52,21.52,21.48,21.49,61524.0
2020-06-11 13:40:00,21.49,21.5,21.43,21.43,19180.0,21.49,21.5,21.43,21.43,19180.0
2020-06-11 13:45:00,21.44,21.45,21.41,21.43,19696.0,21.44,21.45,21.41,21.43,19696.0
2020-06-11 13:50:00,21.44,21.48,21.42,21.48,12112.0,21.44,21.48,21.42,21.48,12112.0
2020-06-11 13:55:00,21.47,21.51,21.47,21.5,17796.0,21.47,21.51,21.47,21.5,17796.0
2020-06-11 14:00:00,21.5,21.5,21.4,21.41,14284.0,21.5,21.5,21.4,21.41,14284.0
2020-06-11 14:05:00,21.42,21.46,21.42,21.42,27540.0,21.42,21.46,21.42,21.42,27540.0
2020-06-11 14:10:00,21.43,21.44,21.38,21.41,31584.0,21.43,21.44,21.38,21.41,31584.0
2020-06-11 14:15:00,21.41,21.43,21.39,21.4,24152.0,21.41,21.43,21.39,21.4,24152.0
2020-06-11 14:20:00,21.4,21.45,21.39,21.44,33988.0,21.4,21.45,21.39,21.44,33988.0
2020-06-11 14:25:00,21.45,21.48,21.43,21.45,31312.0,21.45,21.48,21.43,21.45,31312.0
2020-06-11 14:30:00,21.45,21.46,21.37,21.38,31128.0,21.45,21.46,21.37,21.38,31128.0
2020-06-11 14:35:00,21.38,21.39,21.32,21.35,35844.0,21.38,21.39,21.32,21.35,35844.0
2020-06-11 14:40:00,21.34,21.35,21.3,21.31,26808.0,21.34,21.35,21.3,21.31,26808.0
2020-06-11 14:45:00,21.32,21.35,21.29,21.31,54720.0,21.32,21.35,21.29,21.31,54720.0
2020-06-11 14:50:00,21.31,21.32,21.27,21.29,26092.0,21.31,21.32,21.27,21.29,26092.0
2020-06-11 14:55:00,21.27,21.3,21.24,21.3,88120.0,21.27,21.3,21.24,21.3,88120.0
2020-06-11 15:00:00,21.3,21.35,21.28,21.35,16960.0,21.3,21.35,21.28,21.35,16960.0
2020-06-11 15:05:00,21.34,21.42,21.34,21.39,97044.0,21.34,21.42,21.34,21.39,97044.0
2020-06-11 15:10:00,21.39,21.43,21.36,21.36,41796.0,21.39,21.43,21.36,21.36,41796.0
2020-06-11 15:15:00,21.36,21.4,21.31,21.35,63660.0,21.36,21.4,21.31,21.35,63660.0
2020-06-11 15:20:00,21.35,21.35,21.26,21.26,47852.0,21.35,21.35,21.26,21.26,47852.0
2020-06-11 15:25:00,21.27,21.29,21.22,21.27,59500.0,21.27,21.29,21.22,21.27,59500.0
2020-06-11 15:30:00,21.27,21.29,21.22,21.25,75720.0,21.27,21.29,21.22,21.25,75720.0
2020-06-11 15:35:00,21.25,21.28,21.22,21.25,60672.0,21.25,21.28,21.22,21.25,60672.0
2020-06-11 15:40:00,21.25,21.38,21.25,21.36,75100.0,21.25,21.38,21.25,21.36,75100.0
2020-06-11 15:45:00,21.36,21.36,21.29,21.31,73748.0,21.36,21.36,21.29,21.31,73748.0
2020-06-11 15:50:00,21.3,21.31,21.18,21.19,215732.0,21.3,21.31,21.18,21.19,215732.0
2020-06-11 15:55:00,21.19,21.21,21.15,21.16,438740.0,21.19,21.21,21.15,21.16,438740.0
2020-06-12 09:30:00,21.6,21.66,21.5,21.66,100288.0,21.6,21.66,21.5,21.66,100288.0
2020-06-12 09:35:00,21.7,21.77,21.63,21.68,26684.0,21.7,21.77,21.63,21.68,26684.0
2020-06-12 09:40:00,21.69,21.74,21.66,21.72,61168.0,21.69,21.74,21.66,21.72,61168.0
2020-06-12 09:45:00,21.72,21.72,21.56,21.57,23600.0,21.72,21.72,21.56,21.57,23600.0
2020-06-12 09:50:00,21.55,21.56,21.43,21.44,36904.0,21.55,21.56,21.43,21.44,36904.0
2020-06-12 09:55:00,21.44,21.46,21.35,21.36,73448.0,21.44,21.46,21.35,21.36,73448.0
2020-06-12 10:00:00,21.36,21.46,21.34,21.45,46500.0,21.36,21.46,21.34,21.45,46500.0
2020-06-12 10:05:00,21.45,21.48,21.43,21.44,16004.0,21.45,21.48,21.43,21.44,16004.0
2020-06-12 10:10:00,21.45,21.47,21.39,21.39,35852.0,21.45,21.47,21.39,21.39,35852.0
2020-06-12 10:15:00,21.39,21.45,21.35,21.4,23524.0,21.39,21.45,21.35,21.4,23524.0
2020-06-12 10:20:00,21.41,21.47,21.41,21.46,25788.0,21.41,21.47,21.41,21.46,25788.0
2020-06-12 10:25:00,21.43,21.47,21.36,21.37,13840.0,21.43,21.47,21.36,21.37,13840.0
2020-06-12 10:30:00,21.37,21.39,21.34,21.36,21520.0,21.37,21.39,21.34,21.36,21520.0
2020-06-12 10:35:00,21.35,21.36,21.29,21.29,12460.0,21.35,21.36,21.29,21.29,12460.0
2020-06-12 10:40:00,21.3,21.36,21.3,21.34,22484.0,21.3,21.36,21.3,21.34,22484.0
2020-06-12 10:45:00,21.34,21.37,21.29,21.32,27656.0,21.34,21.37,21.29,21.32,27656.0
2020-06-12 10:50:00,21.31,21.31,21.14,21.15,77040.0,21.31,21.31,21.14,21.15,77040.0
2020-06-12 10:55:00,21.17,21.2,21.09,21.09,48848.0,21.17,21.2,21.09,21.09,48848.0
2020-06-12 11:00:00,21.1,21.13,20.99,21.0,77784.0,21.1,21.13,20.99,21.0,77784.0
2020-06-12 11:05:00,21.0,21.14,20.99,21.13,68180.0,21.0,21.14,20.99,21.13,68180.0
2020-06-12 11:10:00,21.13,21.19,21.06,21.06,189140.0,21.13,21.19,21.06,21.06,189140.0
2020-06-12 11:15:00,21.04,21.1,20.94,20.95,62904.0,21.04,21.1,20.94,20.95,62904.0
2020-06-12 11:20:00,20.95,21.0,20.93,20.96,87184.0,20.95,21.0,20.93,20.96,87184.0
2020-06-12 11:25:00,20.96,21.11,20.96,21.1,65084.0,20.96,21.11,20.96,21.1,65084.0
2020-06-12 11:30:00,21.08,21.1,21.0,21.1,42900.0,21.08,21.1,21.0,21.1,42900.0
2020-06-12 11:35:00,21.13,21.23,21.13,21.22,81536.0,21.13,21.23,21.13,21.22,81536.0
2020-06-12 11:40:00,21.21,21.21,21.16,21.18,34676.0,21.21,21.21,21.16,21.18,34676.0
2020-06-12 11:45:00,21.18,21.27,21.16,21.23,58056.0,21.18,21.27,21.16,21.23,58056.0
2020-06-12 11:50:00,21.25,21.25,21.2,21.23,69976.0,21.25,21.25,21.2,21.23,69976.0
2020-06-12 11:55:00,21.25,21.33,21.25,21.33,27672.0,21.25,21.33,21.25,21.33,27672.0
2020-06-12 12:00:00,21.35,21.35,21.31,21.34,42476.0,21.35,21.35,21.31,21.34,42476.0
2020-06-12 12:05:00,21.36,21.41,21.35,21.39,27464.0,21.36,21.41,21.35,21.39,27464.0
2020-06-12 12:10:00,21.38,21.39,21.33,21.36,27140.0,21.38,21.39,21.33,21.36,27140.0
2020-06-12 12:15:00,21.36,21.4,21.33,21.39,35976.0,21.36,21.4,21.33,21.39,35976.0
2020-06-12 12:20:00,21.38,21.4,21.31,21.32,18660.0,21.38,21.4,21.31,21.32,18660.0
2020-06-12 12:25:00,21.3,21.34,21.29,21.3,17976.0,21.3,21.34,21.29,21.3,17976.0
2020-06-12 12:30:00,21.29,21.29,21.25,21.25,17952.0,21.29,21.29,21.25,21.25,17952.0
2020-06-12 12:35:00,21.26,21.28,21.23,21.25,8436.0,21.26,21.28,21.23,21.25,8436.0
2020-06-12 12:40:00,21.27,21.28,21.23,21.24,17540.0,21.27,21.28,21.23,21.24,17540.0
2020-06-12 12:45:00,21.22,21.22,21.16,21.18,41344.0,21.22,21.22,21.16,21.18,41344.0
2020-06-12 12:50:00,21.18,21.24,21.18,21.24,24100.0,21.18,21.24,21.18,21.24,24100.0
2020-06-12 12:55:00,21.24,21.25,21.22,21.23,11376.0,21.24,21.25,21.22,21.23,11376.0
2020-06-12 13:00:00,21.23,21.23,21.15,21.16,31624.0,21.23,21.23,21.15,21.16,31624.0
2020-06-12 13:05:00,21.16,21.17,21.13,21.14,26340.0,21.16,21.17,21.13,21.14,26340.0
2020-06-12 13:10:00,21.14,21.15,21.11,21.13,23944.0,21.14,21.15,21.11,21.13,23944.0
2020-06-12 13:15:00,21.11,21.13,21.08,21.09,24716.0,21.11,21.13,21.08,21.09,24716.0
2020-06-12 13:20:00,21.09,21.13,21.03,21.03,41852.0,21.09,21.13,21.03,21.03,41852.0
2020-06-12 13:25:00,21.02,21.09,21.02,21.03,38184.0,21.02,21.09,21.02,21.03,38184.0
2020-06-12 13:30:00,21.04,21.04,20.97,20.98,24076.0,21.04,21.04,20.97,20.98,24076.0
2020-06-12 13:35:00,20.99,21.02,20.99,21.0,40184.0,20.99,21.02,20.99,21.0,40184.0
2020-06-12 13:40:00,21.01,21.07,20.99,21.01,32400.0,21.01,21.07,20.99,21.01,32400.0
2020-06-12 13:45:00,21.0,21.02,20.89,20.9,53948.0,21.0,21.02,20.89,20.9,53948.0
2020-06-12 13:50:00,20.91,20.93,20.85,20.89,19712.0,20.91,20.93,20.85,20.89,19712.0
2020-06-12 13:55:00,20.9,20.95,20.85,20.85,20104.0,20.9,20.95,20.85,20.85,20104.0
2020-06-12 14:00:00,20.84,20.96,20.82,20.93,36588.0,20.84,20.96,20.82,20.93,36588.0
2020-06-12 14:05:00,20.92,20.93,20.85,20.89,18436.0,20.92,20.93,20.85,20.89,18436.0
2020-06-12 14:10:00,20.9,21.0,20.88,20.97,17636.0,20.9,21.0,20.88,20.97,17636.0
2020-06-12 14:15:00,20.98,21.0,20.95,20.96,12460.0,20.98,21.0,20.95,20.96,12460.0
2020-06-12 14:20:00,20.94,20.97,20.93,20.96,9820.0,20.94,20.97,20.93,20.96,9820.0
2020-06-12 14:25:00,20.98,21.03,20.98,21.02,18528.0,20.98,21.03,20.98,21.02,18528.0
2020-06-12 14:30:00,21.06,21.14,21.06,21.08,24836.0,21.06,21.14,21.06,21.08,24836.0
2020-06-12 14:35:00,21.11,21.12,21.06,21.06,16152.0,21.11,21.12,21.06,21.06,16152.0
2020-06-12 14:40:00,21.06,21.09,21.0,21.04,14084.0,21.06,21.09,21.0,21.04,14084.0
2020-06-12 14:45:00,21.04,21.1,21.03,21.03,14828.0,21.04,21.1,21.03,21.03,14828.0
2020-06-12 14:50:00,21.04,21.09,21.03,21.09,38024.0,21.04,21.09,21.03,21.09,38024.0
2020-06-12 14:55:00,21.08,21.09,21.03,21.09,51424.0,21.08,21.09,21.03,21.09,51424.0
2020-06-12 15:00:00,21.11,21.16,21.11,21.12,21012.0,21.11,21.16,21.11,21.12,21012.0
2020-06-12 15:05:00,21.13,21.22,21.11,21.15,37660.0,21.13,21.22,21.11,21.15,37660.0
2020-06-12 15:10:00,21.15,21.2,21.15,21.2,16580.0,21.15,21.2,21.15,21.2,16580.0
2020-06-12 15:15:00,21.2,21.2,21.12,21.16,32960.0,21.2,21.2,21.12,21.16,32960.0
2020-06-12 15:20:00,21.16,21.17,21.08,21.09,46704.0,21.16,21.17,21.08,21.09,46704.0
2020-06-12 15:25:00,21.08,21.15,21.07,21.15,61108.0,21.08,21.15,21.07,21.15,61108.0
2020-06-12 15:30:00,21.15,21.17,21.1,21.15,101644.0,21.15,21.17,21.1,21.15,101644.0
2020-06-12 15:35:00,21.14,21.2,21.14,21.16,49712.0,21.14,21.2,21.14,21.16,49712.0
2020-06-12 15:40:00,21.17,21.18,21.13,21.16,56384.0,21.17,21.18,21.13,21.16,56384.0
2020-06-12 15:45:00,21.15,21.27,21.15,21.26,102308.0,21.15,21.27,21.15,21.26,102308.0
2020-06-12 15:50:00,21.27,21.31,21.21,21.27,256172.0,21.27,21.31,21.21,21.27,256172.0
2020-06-12 15:55:00,21.27,21.33,21.25,21.27,242464.0,21.27,21.33,21.25,21.27,242464.0
2020-06-15 09:30:00,20.7,20.8,20.55,20.58,114248.0,20.7,20.8,20.55,20.58,114248.0
2020-06-15 09:35:00,20.59,20.82,20.59,20.78,64316.0,20.59,20.82,20.59,20.78,64316.0
2020-06-15 09:40:00,20.74,20.81,20.74,20.76,58648.0,20.74,20.81,20.74,20.76,58648.0
2020-06-15 09:45:00,20.73,20.86,20.73,20.86,67388.0,20.73,20.86,20.73,20.86,67388.0
2020-06-15 09:50:00,20.86,20.93,20.86,20.9,31132.0,20.86,20.93,20.86,20.9,31132.0
2020-06-15 09:55:00,20.88,20.98,20.88,20.93,73024.0,20.88,20.98,20.88,20.93,73024.0
2020-06-15 10:00:00,20.92,21.0,20.91,21.0,29096.0,20.92,21.0,20.91,21.0,29096.0
2020-06-15 10:05:00,21.0,21.05,21.0,21.03,15200.0,21.0,21.05,21.0,21.03,15200.0
2020-06-15 10:10:00,21.02,21.11,21.01,21.11,22900.0,21.02,21.11,21.01,21.11,22900.0
2020-06-15 10:15:00,21.07,21.07,21.03,21.05,25524.0,21.07,21.07,21.03,21.05,25524.0
2020-06-15 10:20:00,21.05,21.07,21.03,21.06,28472.0,21.05,21.07,21.03,21.06,28472.0
2020-06-15 10:25:00,21.06,21.07,21.02,21.04,55628.0,21.06,21.07,21.02,21.04,55628.0
2020-06-15 10:30:00,21.03,21.03,20.96,21.02,80384.0,21.03,21.03,20.96,21.02,80384.0
2020-06-15 10:35:00,21.04,21.04,20.96,21.0,74084.0,21.04,21.04,20.96,21.0,74084.0
2020-06-15 10:40:00,20.97,21.03,20.96,21.03,17960.0,20.97,21.03,20.96,21.03,17960.0
2020-06-15 10:45:00,21.04,21.15,21.04,21.11,49328.0,21.04,21.15,21.04,21.11,49328.0
2020-06-15 10:50:00,21.11,21.14,21.08,21.11,12856.0,21.11,21.14,21.08,21.11,12856.0
2020-06-15 10:55:00,21.1,21.11,21.03,21.03,63196.0,21.1,21.11,21.03,21.03,63196.0
2020-06-15 11:00:00,21.04,21.13,21.02,21.13,42416.0,21.04,21.13,21.02,21.13,42416.0
2020-06-15 11:05:00,21.11,21.16,21.11,21.16,41552.0,21.11,21.16,21.11,21.16,41552.0
2020-06-15 11:10:00,21.15,21.2,21.15,21.18,26728.0,21.15,21.2,21.15,21.18,26728.0
2020-06-15 11:15:00,21.17,21.19,21.11,21.16,43364.0,21.17,21.19,21.11,21.16,43364.0
2020-06-15 11:20:00,21.14,21.22,21.13,21.22,36160.0,21.14,21.22,21.13,21.22,36160.0
2020-06-15 11:25:00,21.2,21.2,21.1,21.14,37348.0,21.2,21.2,21.1,21.14,37348.0
2020-06-15 11:30:00,21.15,21.19,21.14,21.17,46460.0,21.15,21.19,21.14,21.17,46460.0
2020-06-15 11:35:00,21.18,21.21,21.15,21.19,31540.0,21.18,21.21,21.15,21.19,31540.0
2020-06-15 11:40:00,21.2,21.2,21.16,21.16,21416.0,21.2,21.2,21.16,21.16,21416.0
2020-06-15 11:45:00,21.17,21.17,21.12,21.14,25028.0,21.17,21.17,21.12,21.14,25028.0
2020-06-15 11:50:00,21.13,21.2,21.12,21.13,42712.0,21.13,21.2,21.12,21.13,42712.0
2020-06-15 11:55:00,21.14,21.2,21.14,21.18,40868.0,21.14,21.2,21.14,21.18,40868.0
2020-06-15 12:00:00,21.17,21.27,21.17,21.24,63924.0,21.17,21.27,21.17,21.24,63924.0
2020-06-15 12:05:00,21.24,21.27,21.24,21.26,66356.0,21.24,21.27,21.24,21.26,66356.0
2020-06-15 12:10:00,21.25,21.27,21.23,21.26,97476.0,21.25,21.27,21.23,21.26,97476.0
2020-06-15 12:15:00,21.26,21.33,21.26,21.33,27536.0,21.26,21.33,21.26,21.33,27536.0
2020-06-15 12:20:00,21.34,21.36,21.33,21.35,31548.0,21.34,21.36,21.33,21.35,31548.0
2020-06-15 12:25:00,21.35,21.38,21.34,21.35,27056.0,21.35,21.38,21.34,21.35,27056.0
2020-06-15 12:30:00,21.33,21.34,21.26,21.27,36916.0,21.33,21.34,21.26,21.27,36916.0
2020-06-15 12:35:00,21.27,21.31,21.27,21.3,17400.0,21.27,21.31,21.27,21.3,17400.0
2020-06-15 12:40:00,21.28,21.32,21.28,21.31,20800.0,21.28,21.32,21.28,21.31,20800.0
2020-06-15 12:45:00,21.31,21.35,21.3,21.33,18216.0,21.31,21.35,21.3,21.33,18216.0
2020-06-15 12:50:00,21.33,21.34,21.29,21.33,26428.0,21.33,21.34,21.29,21.33,26428.0
2020-06-15 12:55:00,21.32,21.35,21.32,21.34,33412.0,21.32,21.35,21.32,21.34,33412.0
2020-06-15 13:00:00,21.34,21.36,21.34,21.36,19848.0,21.34,21.36,21.34,21.36,19848.0
2020-06-15 13:05:00,21.37,21.39,21.36,21.37,15644.0,21.37,21.39,21.36,21.37,15644.0
2020-06-15 13:10:00,21.39,21.4,21.36,21.37,13328.0,21.39,21.4,21.36,21.37,13328.0
2020-06-15 13:15:00,21.38,21.4,21.35,21.36,16236.0,21.38,21.4,21.35,21.36,16236.0
2020-06-15 13:20:00,21.38,21.38,21.35,21.35,7400.0,21.38,21.38,21.35,21.35,7400.0
2020-06-15 13:25:00,21.34,21.38,21.34,21.37,19672.0,21.34,21.38,21.34,21.37,19672.0
2020-06-15 13:30:00,21.36,21.38,21.35,21.36,14980.0,21.36,21.38,21.35,21.36,14980.0
2020-06-15 13:35:00,21.38,21.44,21.37,21.43,16048.0,21.38,21.44,21.37,21.43,16048.0
2020-06-15 13:40:00,21.44,21.44,21.41,21.41,6312.0,21.44,21.44,21.41,21.41,6312.0
2020-06-15 13:45:00,21.41,21.41,21.37,21.37,12104.0,21.41,21.41,21.37,21.37,12104.0
2020-06-15 13:50:00,21.39,21.43,21.38,21.42,15344.0,21.39,21.43,21.38,21.42,15344.0
2020-06-15 13:55:00,21.42,21.44,21.4,21.4,8200.0,21.42,21.44,21.4,21.4,8200.0
2020-06-15 14:00:00,21.4,21.6,21.4,21.59,33912.0,21.4,21.6,21.4,21.59,33912.0
2020-06-15 14:05:00,21.59,21.64,21.58,21.61,13020.0,21.59,21.64,21.58,21.61,13020.0
2020-06-15 14:10:00,21.62,21.66,21.57,21.65,39432.0,21.62,21.66,21.57,21.65,39432.0
2020-06-15 14:15:00,21.66,21.7,21.65,21.7,23172.0,21.66,21.7,21.65,21.7,23172.0
2020-06-15 14:20:00,21.69,21.7,21.64,21.7,25772.0,21.69,21.7,21.64,21.7,25772.0
2020-06-15 14:25:00,21.7,21.72,21.66,21.68,34088.0,21.7,21.72,21.66,21.68,34088.0
2020-06-15 14:30:00,21.7,21.7,21.61,21.61,29392.0,21.7,21.7,21.61,21.61,29392.0
2020-06-15 14:35:00,21.61,21.65,21.59,21.61,14988.0,21.61,21.65,21.59,21.61,14988.0
2020-06-15 14:40:00,21.63,21.64,21.59,21.61,17152.0,21.63,21.64,21.59,21.61,17152.0
2020-06-15 14:45:00,21.61,21.64,21.59,21.64,29604.0,21.61,21.64,21.59,21.64,29604.0
2020-06-15 14:50:00,21.65,21.65,21.58,21.58,39688.0,21.65,21.65,21.58,21.58,39688.0
2020-06-15 14:55:00,21.59,21.63,21.59,21.6,21856.0,21.59,21.63,21.59,21.6,21856.0
2020-06-15 15:00:00,21.59,21.64,21.59,21.63,16400.0,21.59,21.64,21.59,21.63,16400.0
2020-06-15 15:05:00,21.62,21.62,21.58,21.6,19124.0,21.62,21.62,21.58,21.6,19124.0
2020-06-15 15:10:00,21.6,21.63,21.6,21.61,20456.0,21.6,21.63,21.6,21.61,20456.0
2020-06-15 15:15:00,21.62,21.64,21.56,21.58,20436.0,21.62,21.64,21.56,21.58,20436.0
2020-06-15 15:20:00,21.58,21.58,21.53,21.57,22376.0,21.58,21.58,21.53,21.57,22376.0
2020-06-15 15:25:00,21.57,21.59,21.49,21.5,34364.0,21.57,21.59,21.49,21.5,34364.0
2020-06-15 15:30:00,21.5,21.5,21.42,21.43,74036.0,21.5,21.5,21.42,21.43,74036.0
2020-06-15 15:35:00,21.43,21.5,21.41,21.5,78852.0,21.43,21.5,21.41,21.5,78852.0
2020-06-15 15:40:00,21.49,21.52,21.46,21.51,43452.0,21.49,21.52,21.46,21.51,43452.0
2020-06-15 15:45:00,21.51,21.58,21.5,21.56,72024.0,21.51,21.58,21.5,21.56,72024.0
2020-06-15 15:50:00,21.56,21.62,21.55,21.6,101084.0,21.56,21.62,21.55,21.6,101084.0
2020-06-15 15:55:00,21.61,21.64,21.57,21.63,162424.0,21.61,21.64,21.57,21.63,162424.0
2020-06-16 09:30:00,22.19,22.55,21.9,22.16,87136.0,22.19,22.55,21.9,22.16,87136.0
2020-06-16 09:35:00,22.12,22.15,22.07,22.09,51636.0,22.12,22.15,22.07,22.09,51636.0
2020-06-16 09:40:00,22.11,22.13,22.0,22.0,51652.0,22.11,22.13,22.0,22.0,51652.0
2020-06-16 09:45:00,22.0,22.04,21.9,21.9,64436.0,22.0,22.04,21.9,21.9,64436.0
2020-06-16 09:50:00,21.9,21.93,21.85,21.88,93456.0,21.9,21.93,21.85,21.88,93456.0
2020-06-16 09:55:00,21.88,21.95,21.88,21.92,37952.0,21.88,21.95,21.88,21.92,37952.0
2020-06-16 10:00:00,21.93,21.95,21.87,21.93,49048.0,21.93,21.95,21.87,21.93,49048.0
2020-06-16 10:05:00,21.92,21.97,21.9,21.91,55108.0,21.92,21.97,21.9,21.91,55108.0
2020-06-16 10:10:00,21.9,21.92,21.88,21.92,23640.0,21.9,21.92,21.88,21.92,23640.0
2020-06-16 10:15:00,21.9,21.93,21.83,21.84,33620.0,21.9,21.93,21.83,21.84,33620.0
2020-06-16 10:20:00,21.84,21.85,21.77,21.82,59752.0,21.84,21.85,21.77,21.82,59752.0
2020-06-16 10:25:00,21.86,21.9,21.85,21.88,51860.0,21.86,21.9,21.85,21.88,51860.0
2020-06-16 10:30:00,21.89,21.89,21.79,21.82,97952.0,21.89,21.89,21.79,21.82,97952.0
2020-06-16 10:35:00,21.82,21.86,21.75,21.79,79796.0,21.82,21.86,21.75,21.79,79796.0
2020-06-16 10:40:00,21.79,21.79,21.71,21.72,39440.0,21.79,21.79,21.71,21.72,39440.0
2020-06-16 10:45:00,21.71,21.78,21.71,21.78,40140.0,21.71,21.78,21.71,21.78,40140.0
2020-06-16 10:50:00,21.76,21.76,21.57,21.59,58020.0,21.76,21.76,21.57,21.59,58020.0
2020-06-16 10:55:00,21.58,21.62,21.41,21.44,80048.0,21.58,21.62,21.41,21.44,80048.0
2020-06-16 11:00:00,21.43,21.49,21.27,21.49,94400.0,21.43,21.49,21.27,21.49,94400.0
2020-06-16 11:05:00,21.5,21.63,21.49,21.6,50940.0,21.5,21.63,21.49,21.6,50940.0
2020-06-16 11:10:00,21.61,21.65,21.58,21.65,27836.0,21.61,21.65,21.58,21.65,27836.0
2020-06-16 11:15:00,21.65,21.82,21.63,21.77,33568.0,21.65,21.82,21.63,21.77,33568.0
2020-06-16 11:20:00,21.75,21.82,21.74,21.81,40148.0,21.75,21.82,21.74,21.81,40148.0
2020-06-16 11:25:00,21.83,21.84,21.79,21.84,27300.0,21.83,21.84,21.79,21.84,27300.0
2020-06-16 11:30:00,21.84,21.87,21.77,21.84,35344.0,21.84,21.87,21.77,21.84,35344.0
2020-06-16 11:35:00,21.86,21.86,21.79,21.83,38868.0,21.86,21.86,21.79,21.83,38868.0
2020-06-16 11:40:00,21.82,21.86,21.82,21.83,16344.0,21.82,21.86,21.82,21.83,16344.0
2020-06-16 11:45:00,21.85,21.93,21.85,21.93,11648.0,21.85,21.93,21.85,21.93,11648.0
2020-06-16 11:50:00,21.93,21.95,21.9,21.92,15624.0,21.93,21.95,21.9,21.92,15624.0
2020-06-16 11:55:00,21.91,21.92,21.83,21.85,40348.0,21.91,21.92,21.83,21.85,40348.0
2020-06-16 12:00:00,21.86,21.88,21.78,21.8,41200.0,21.86,21.88,21.78,21.8,41200.0
2020-06-16 12:05:00,21.79,21.79,21.76,21.78,20360.0,21.79,21.79,21.76,21.78,20360.0
2020-06-16 12:10:00,21.77,21.82,21.76,21.82,38400.0,21.77,21.82,21.76,21.82,38400.0
2020-06-16 12:15:00,21.84,21.86,21.81,21.86,43040.0,21.84,21.86,21.81,21.86,43040.0
2020-06-16 12:20:00,21.86,21.89,21.85,21.89,40168.0,21.86,21.89,21.85,21.89,40168.0
2020-06-16 12:25:00,21.89,21.96,21.89,21.95,23500.0,21.89,21.96,21.89,21.95,23500.0
2020-06-16 12:30:00,21.94,22.0,21.94,22.0,31812.0,21.94,22.0,21.94,22.0,31812.0
2020-06-16 12:35:00,22.02,22.07,22.02,22.03,47132.0,22.02,22.07,22.02,22.03,47132.0
2020-06-16 12:40:00,22.04,22.08,22.03,22.07,14232.0,22.04,22.08,22.03,22.07,14232.0
2020-06-16 12:45:00,22.08,22.08,22.04,22.04,42804.0,22.08,22.08,22.04,22.04,42804.0
2020-06-16 12:50:00,22.05,22.06,22.03,22.03,21600.0,22.05,22.06,22.03,22.03,21600.0
2020-06-16 12:55:00,22.03,22.03,21.98,22.0,19928.0,22.03,22.03,21.98,22.0,19928.0
2020-06-16 13:00:00,22.0,22.05,22.0,22.03,43316.0,22.0,22.05,22.0,22.03,43316.0
2020-06-16 13:05:00,22.03,22.06,22.01,22.06,16228.0,22.03,22.06,22.01,22.06,16228.0
2020-06-16 13:10:00,22.05,22.06,22.03,22.04,9200.0,22.05,22.06,22.03,22.04,9200.0
2020-06-16 13:15:00,22.04,22.06,22.04,22.05,23924.0,22.04,22.06,22.04,22.05,23924.0
2020-06-16 13:20:00,22.05,22.06,22.03,22.05,26828.0,22.05,22.06,22.03,22.05,26828.0
2020-06-16 13:25:00,22.06,22.09,22.05,22.07,16328.0,22.06,22.09,22.05,22.07,16328.0
2020-06-16 13:30:00,22.07,22.07,21.99,21.99,27644.0,22.07,22.07,21.99,21.99,27644.0
2020-06-16 13:35:00,22.0,22.0,21.97,21.97,9132.0,22.0,22.0,21.97,21.97,9132.0
2020-06-16 13:40:00,21.99,22.04,21.98,22.03,42572.0,21.99,22.04,21.98,22.03,42572.0
2020-06-16 13:45:00,22.03,22.03,22.0,22.0,14800.0,22.03,22.03,22.0,22.0,14800.0
2020-06-16 13:50:00,22.01,22.03,21.92,21.95,66708.0,22.01,22.03,21.92,21.95,66708.0
2020-06-16 13:55:00,21.95,21.98,21.93,21.96,13540.0,21.95,21.98,21.93,21.96,13540.0
2020-06-16 14:00:00,21.97,22.02,21.97,22.01,18200.0,21.97,22.02,21.97,22.01,18200.0
2020-06-16 14:05:00,22.03,22.04,22.01,22.04,9756.0,22.03,22.04,22.01,22.04,9756.0
2020-06-16 14:10:00,22.02,22.09,22.02,22.09,15368.0,22.02,22.09,22.02,22.09,15368.0
2020-06-16 14:15:00,22.08,22.12,22.08,22.11,24392.0,22.08,22.12,22.08,22.11,24392.0
2020-06-16 14:20:00,22.11,22.12,21.95,22.02,72220.0,22.11,22.12,21.95,22.02,72220.0
2020-06-16 14:25:00,22.0,22.05,21.99,22.05,15576.0,22.0,22.05,21.99,22.05,15576.0
2020-06-16 14:30:00,22.06,22.12,22.05,22.05,47928.0,22.06,22.12,22.05,22.05,47928.0
2020-06-16 14:35:00,22.06,22.09,22.06,22.08,19724.0,22.06,22.09,22.06,22.08,19724.0
2020-06-16 14:40:00,22.09,22.1,22.03,22.04,56272.0,22.09,22.1,22.03,22.04,56272.0
2020-06-16 14:45:00,22.06,22.07,22.02,22.06,23600.0,22.06,22.07,22.02,22.06,23600.0
2020-06-16 14:50:00,22.05,22.08,22.02,22.05,24572.0,22.05,22.08,22.02,22.05,24572.0
2020-06-16 14:55:00,22.06,22.07,22.04,22.07,11372.0,22.06,22.07,22.04,22.07,11372.0
2020-06-16 15:00:00,22.07,22.08,22.0,22.0,34872.0,22.07,22.08,22.0,22.0,34872.0
2020-06-16 15:05:00,22.02,22.03,21.93,21.93,22568.0,22.02,22.03,21.93,21.93,22568.0
2020-06-16 15:10:00,21.93,21.95,21.92,21.92,68692.0,21.93,21.95,21.92,21.92,68692.0
2020-06-16 15:15:00,21.92,21.92,21.84,21.86,105704.0,21.92,21.92,21.84,21.86,105704.0
2020-06-16 15:20:00,21.87,21.93,21.86,21.92,83744.0,21.87,21.93,21.86,21.92,83744.0
2020-06-16 15:25:00,21.92,21.98,21.92,21.95,113236.0,21.92,21.98,21.92,21.95,113236.0
2020-06-16 15:30:00,21.94,22.05,21.91,22.05,222108.0,21.94,22.05,21.91,22.05,222108.0
2020-06-16 15:35:00,22.05,22.05,21.97,21.98,78276.0,22.05,22.05,21.97,21.98,78276.0
2020-06-16 15:40:00,21.98,22.04,21.95,21.99,85044.0,21.98,22.04,21.95,21.99,85044.0
2020-06-16 15:45:00,21.98,22.02,21.95,21.99,137560.0,21.98,22.02,21.95,21.99,137560.0
2020-06-16 15:50:00,22.0,22.05,21.95,21.99,296020.0,22.0,22.05,21.95,21.99,296020.0
2020-06-16 15:55:00,21.99,22.07,21.97,22.07,419124.0,21.99,22.07,21.97,22.07,419124.0
2020-06-17 09:30:00,22.18,22.21,22.04,22.09,44004.0,22.18,22.21,22.04,22.09,44004.0
2020-06-17 09:35:00,22.18,22.23,22.06,22.06,53028.0,22.18,22.23,22.06,22.06,53028.0
2020-06-17 09:40:00,22.05,22.18,22.05,22.18,11468.0,22.05,22.18,22.05,22.18,11468.0
2020-06-17 09:45:00,22.19,22.29,22.18,22.29,14184.0,22.19,22.29,22.18,22.29,14184.0
2020-06-17 09:50:00,22.26,22.3,22.18,22.19,29992.0,22.26,22.3,22.18,22.19,29992.0
2020-06-17 09:55:00,22.15,22.17,22.08,22.15,48484.0,22.15,22.17,22.08,22.15,48484.0
2020-06-17 10:00:00,22.17,22.21,22.13,22.13,45412.0,22.17,22.21,22.13,22.13,45412.0
2020-06-17 10:05:00,22.11,22.2,22.11,22.2,7468.0,22.11,22.2,22.11,22.2,7468.0
2020-06-17 10:10:00,22.19,22.25,22.17,22.21,21440.0,22.19,22.25,22.17,22.21,21440.0
2020-06-17 10:15:00,22.23,22.28,22.11,22.11,30832.0,22.23,22.28,22.11,22.11,30832.0
2020-06-17 10:20:00,22.1,22.15,22.07,22.07,23768.0,22.1,22.15,22.07,22.07,23768.0
2020-06-17 10:25:00,22.08,22.12,22.04,22.05,18136.0,22.08,22.12,22.04,22.05,18136.0
2020-06-17 10:30:00,22.05,22.1,22.03,22.1,16808.0,22.05,22.1,22.03,22.1,16808.0
2020-06-17 10:35:00,22.08,22.08,22.04,22.08,17340.0,22.08,22.08,22.04,22.08,17340.0
2020-06-17 10:40:00,22.07,22.11,22.04,22.09,17972.0,22.07,22.11,22.04,22.09,17972.0
2020-06-17 10:45:00,22.1,22.11,22.07,22.09,18056.0,22.1,22.11,22.07,22.09,18056.0
2020-06-17 10:50:00,22.09,22.13,22.08,22.13,17764.0,22.09,22.13,22.08,22.13,17764.0
2020-06-17 10:55:00,22.15,22.15,22.11,22.12,12220.0,22.15,22.15,22.11,22.12,12220.0
2020-06-17 11:00:00,22.13,22.13,22.06,22.09,12180.0,22.13,22.13,22.06,22.09,12180.0
2020-06-17 11:05:00,22.09,22.11,22.08,22.11,16040.0,22.09,22.11,22.08,22.11,16040.0
2020-06-17 11:10:00,22.1,22.12,22.07,22.07,9308.0,22.1,22.12,22.07,22.07,9308.0
2020-06-17 11:15:00,22.04,22.09,22.04,22.05,14528.0,22.04,22.09,22.04,22.05,14528.0
2020-06-17 11:20:00,22.07,22.07,22.0,22.0,9088.0,22.07,22.07,22.0,22.0,9088.0
2020-06-17 11:25:00,22.01,22.06,22.0,22.06,36392.0,22.01,22.06,22.0,22.06,36392.0
2020-06-17 11:30:00,22.05,22.05,22.02,22.02,29344.0,22.05,22.05,22.02,22.02,29344.0
2020-06-17 11:35:00,22.03,22.04,22.01,22.01,41568.0,22.03,22.04,22.01,22.01,41568.0
2020-06-17 11:40:00,22.02,22.05,22.02,22.03,12556.0,22.02,22.05,22.02,22.03,12556.0
2020-06-17 11:45:00,22.03,22.06,22.0,22.0,22300.0,22.03,22.06,22.0,22.0,22300.0
2020-06-17 11:50:00,22.0,22.03,22.0,22.02,12568.0,22.0,22.03,22.0,22.02,12568.0
2020-06-17 11:55:00,22.01,22.05,22.01,22.04,14252.0,22.01,22.05,22.01,22.04,14252.0
2020-06-17 12:00:00,22.04,22.04,22.01,22.02,10400.0,22.04,22.04,22.01,22.02,10400.0
2020-06-17 12:05:00,22.02,22.05,22.01,22.04,34100.0,22.02,22.05,22.01,22.04,34100.0
2020-06-17 12:10:00,22.04,22.05,21.99,21.99,12832.0,22.04,22.05,21.99,21.99,12832.0
2020-06-17 12:15:00,22.0,22.01,21.98,21.98,14952.0,22.0,22.01,21.98,21.98,14952.0
2020-06-17 12:20:00,21.99,22.01,21.97,22.01,34736.0,21.99,22.01,21.97,22.01,34736.0
2020-06-17 12:25:00,22.0,22.01,21.99,21.99,8636.0,22.0,22.01,21.99,21.99,8636.0
2020-06-17 12:30:00,22.0,22.06,22.0,22.04,10916.0,22.0,22.06,22.0,22.04,10916.0
2020-06-17 12:35:00,22.03,22.03,22.0,22.0,15856.0,22.03,22.03,22.0,22.0,15856.0
2020-06-17 12:40:00,22.0,22.0,21.99,21.99,9888.0,22.0,22.0,21.99,21.99,9888.0
2020-06-17 12:45:00,22.0,22.0,21.98,21.98,7600.0,22.0,22.0,21.98,21.98,7600.0
2020-06-17 12:50:00,21.98,21.98,21.97,21.98,12424.0,21.98,21.98,21.97,21.98,12424.0
2020-06-17 12:55:00,21.98,21.98,21.93,21.95,12412.0,21.98,21.98,21.93,21.95,12412.0
2020-06-17 13:00:00,21.95,21.97,21.95,21.97,17920.0,21.95,21.97,21.95,21.97,17920.0
2020-06-17 13:05:00,21.98,21.99,21.97,21.98,23396.0,21.98,21.99,21.97,21.98,23396.0
2020-06-17 13:10:00,21.97,22.0,21.97,21.99,7804.0,21.97,22.0,21.97,21.99,7804.0
2020-06-17 13:15:00,22.0,22.0,21.98,21.99,7440.0,22.0,22.0,21.98,21.99,7440.0
2020-06-17 13:20:00,21.99,22.02,21.99,22.01,10016.0,21.99,22.02,21.99,22.01,10016.0
2020-06-17 13:25:00,22.02,22.02,21.98,21.99,10888.0,22.02,22.02,21.98,21.99,10888.0
2020-06-17 13:30:00,21.99,22.0,21.99,22.0,9060.0,21.99,22.0,21.99,22.0,9060.0
2020-06-17 13:35:00,22.01,22.04,22.01,22.03,8584.0,22.01,22.04,22.01,22.03,8584.0
2020-06-17 13:40:00,22.03,22.03,22.02,22.02,8564.0,22.03,22.03,22.02,22.02,8564.0
2020-06-17 13:45:00,22.01,22.01,22.0,22.01,10108.0,22.01,22.01,22.0,22.01,10108.0
2020-06-17 13:50:00,22.01,22.02,21.99,22.0,13384.0,22.01,22.02,21.99,22.0,13384.0
2020-06-17 13:55:00,22.0,22.02,22.0,22.0,6152.0,22.0,22.02,22.0,22.0,6152.0
2020-06-17 14:00:00,21.99,21.99,21.94,21.95,19328.0,21.99,21.99,21.94,21.95,19328.0
2020-06-17 14:05:00,21.95,21.99,21.95,21.99,13516.0,21.95,21.99,21.95,21.99,13516.0
2020-06-17 14:10:00,21.98,22.0,21.98,21.98,14152.0,21.98,22.0,21.98,21.98,14152.0
2020-06-17 14:15:00,21.98,21.98,21.96,21.97,9376.0,21.98,21.98,21.96,21.97,9376.0
2020-06-17 14:20:00,21.97,21.97,21.94,21.95,20972.0,21.97,21.97,21.94,21.95,20972.0
2020-06-17 14:25:00,21.95,21.97,21.93,21.95,24372.0,21.95,21.97,21.93,21.95,24372.0
2020-06-17 14:30:00,21.95,21.95,21.92,21.92,21696.0,21.95,21.95,21.92,21.92,21696.0
2020-06-17 14:35:00,21.92,21.93,21.9,21.91,50168.0,21.92,21.93,21.9,21.91,50168.0
2020-06-17 14:40:00,21.91,21.94,21.91,21.92,33540.0,21.91,21.94,21.91,21.92,33540.0
2020-06-17 14:45:00,21.93,21.93,21.89,21.9,28068.0,21.93,21.93,21.89,21.9,28068.0
2020-06-17 14:50:00,21.9,21.93,21.88,21.9,41984.0,21.9,21.93,21.88,21.9,41984.0
2020-06-17 14:55:00,21.89,21.9,21.85,21.85,23568.0,21.89,21.9,21.85,21.85,23568.0
2020-06-17 15:00:00,21.86,21.87,21.82,21.87,20664.0,21.86,21.87,21.82,21.87,20664.0
2020-06-17 15:05:00,21.87,21.87,21.85,21.86,30836.0,21.87,21.87,21.85,21.86,30836.0
2020-06-17 15:10:00,21.86,21.88,21.84,21.88,23924.0,21.86,21.88,21.84,21.88,23924.0
2020-06-17 15:15:00,21.88,21.88,21.84,21.86,21572.0,21.88,21.88,21.84,21.86,21572.0
2020-06-17 15:20:00,21.85,21.86,21.8,21.83,28928.0,21.85,21.86,21.8,21.83,28928.0
2020-06-17 15:25:00,21.83,21.83,21.79,21.8,36292.0,21.83,21.83,21.79,21.8,36292.0
2020-06-17 15:30:00,21.8,21.83,21.77,21.83,48868.0,21.8,21.83,21.77,21.83,48868.0
2020-06-17 15:35:00,21.84,21.87,21.8,21.84,141528.0,21.84,21.87,21.8,21.84,141528.0
2020-06-17 15:40:00,21.83,21.84,21.74,21.75,75788.0,21.83,21.84,21.74,21.75,75788.0
2020-06-17 15:45:00,21.76,21.81,21.76,21.77,59244.0,21.76,21.81,21.76,21.77,59244.0
2020-06-17 15:50:00,21.77,21.85,21.76,21.83,68656.0,21.77,21.85,21.76,21.83,68656.0
2020-06-17 15:55:00,21.84,21.86,21.83,21.83,100800.0,21.84,21.86,21.83,21.83,100800.0
2020-06-18 09:30:00,21.67,21.77,21.67,21.75,62172.0,21.67,21.77,21.67,21.75,62172.0
2020-06-18 09:35:00,21.78,21.88,21.77,21.88,22276.0,21.78,21.88,21.77,21.88,22276.0
2020-06-18 09:40:00,21.86,21.91,21.84,21.89,10388.0,21.86,21.91,21.84,21.89,10388.0
2020-06-18 09:45:00,21.91,21.95,21.87,21.93,14008.0,21.91,21.95,21.87,21.93,14008.0
2020-06-18 09:50:00,21.96,21.99,21.87,21.87,30416.0,21.96,21.99,21.87,21.87,30416.0
2020-06-18 09:55:00,21.88,21.9,21.83,21.85,33332.0,21.88,21.9,21.83,21.85,33332.0
2020-06-18 10:00:00,21.86,21.89,21.83,21.87,22360.0,21.86,21.89,21.83,21.87,22360.0
2020-06-18 10:05:00,21.89,21.92,21.87,21.89,16468.0,21.89,21.92,21.87,21.89,16468.0
2020-06-18 10:10:00,21.89,21.89,21.85,21.86,17300.0,21.89,21.89,21.85,21.86,17300.0
2020-06-18 10:15:00,21.86,21.89,21.83,21.89,40324.0,21.86,21.89,21.83,21.89,40324.0
2020-06-18 10:20:00,21.9,21.91,21.84,21.86,20248.0,21.9,21.91,21.84,21.86,20248.0
2020-06-18 10:25:00,21.86,21.88,21.84,21.87,24580.0,21.86,21.88,21.84,21.87,24580.0
2020-06-18 10:30:00,21.92,21.92,21.83,21.85,21720.0,21.92,21.92,21.83,21.85,21720.0
2020-06-18 10:35:00,21.9,21.94,21.89,21.89,14608.0,21.9,21.94,21.89,21.89,14608.0
2020-06-18 10:40:00,21.89,21.92,21.89,21.9,18576.0,21.89,21.92,21.89,21.9,18576.0
2020-06-18 10:45:00,21.89,21.95,21.88,21.93,11300.0,21.89,21.95,21.88,21.93,11300.0
2020-06-18 10:50:00,21.92,21.93,21.85,21.86,22348.0,21.92,21.93,21.85,21.86,22348.0
2020-06-18 10:55:00,21.86,21.9,21.85,21.89,21200.0,21.86,21.9,21.85,21.89,21200.0
2020-06-18 11:00:00,21.89,21.9,21.83,21.83,20900.0,21.89,21.9,21.83,21.83,20900.0
2020-06-18 11:05:00,21.82,21.84,21.79,21.8,10536.0,21.82,21.84,21.79,21.8,10536.0
2020-06-18 11:10:00,21.79,21.8,21.77,21.8,17624.0,21.79,21.8,21.77,21.8,17624.0
2020-06-18 11:15:00,21.8,21.82,21.79,21.79,17632.0,21.8,21.82,21.79,21.79,17632.0
2020-06-18 11:20:00,21.8,21.8,21.77,21.78,14800.0,21.8,21.8,21.77,21.78,14800.0
2020-06-18 11:25:00,21.78,21.81,21.78,21.79,15928.0,21.78,21.81,21.78,21.79,15928.0
2020-06-18 11:30:00,21.79,21.81,21.75,21.77,25348.0,21.79,21.81,21.75,21.77,25348.0
2020-06-18 11:35:00,21.77,21.77,21.7,21.71,14604.0,21.77,21.77,21.7,21.71,14604.0
2020-06-18 11:40:00,21.72,21.72,21.69,21.71,11600.0,21.72,21.72,21.69,21.71,11600.0
2020-06-18 11:45:00,21.72,21.73,21.71,21.72,17100.0,21.72,21.73,21.71,21.72,17100.0
2020-06-18 11:50:00,21.72,21.72,21.65,21.66,29728.0,21.72,21.72,21.65,21.66,29728.0
2020-06-18 11:55:00,21.66,21.69,21.66,21.68,20472.0,21.66,21.69,21.66,21.68,20472.0
2020-06-18 12:00:00,21.68,21.7,21.66,21.66,17604.0,21.68,21.7,21.66,21.66,17604.0
2020-06-18 12:05:00,21.66,21.68,21.64,21.66,19576.0,21.66,21.68,21.64,21.66,19576.0
2020-06-18 12:10:00,21.65,21.65,21.63,21.64,14484.0,21.65,21.65,21.63,21.64,14484.0
2020-06-18 12:15:00,21.64,21.65,21.63,21.65,22928.0,21.64,21.65,21.63,21.65,22928.0
2020-06-18 12:20:00,21.65,21.72,21.65,21.72,45288.0,21.65,21.72,21.65,21.72,45288.0
2020-06-18 12:25:00,21.73,21.75,21.73,21.74,42340.0,21.73,21.75,21.73,21.74,42340.0
2020-06-18 12:30:00,21.74,21.75,21.7,21.7,31344.0,21.74,21.75,21.7,21.7,31344.0
2020-06-18 12:35:00,21.69,21.69,21.64,21.66,57632.0,21.69,21.69,21.64,21.66,57632.0
2020-06-18 12:40:00,21.65,21.67,21.63,21.63,14736.0,21.65,21.67,21.63,21.63,14736.0
2020-06-18 12:45:00,21.62,21.66,21.61,21.66,39000.0,21.62,21.66,21.61,21.66,39000.0
2020-06-18 12:50:00,21.66,21.71,21.65,21.7,34036.0,21.66,21.71,21.65,21.7,34036.0
2020-06-18 12:55:00,21.7,21.71,21.68,21.7,47520.0,21.7,21.71,21.68,21.7,47520.0
2020-06-18 13:00:00,21.71,21.72,21.68,21.7,61024.0,21.71,21.72,21.68,21.7,61024.0
2020-06-18 13:05:00,21.69,21.7,21.68,21.7,9436.0,21.69,21.7,21.68,21.7,9436.0
2020-06-18 13:10:00,21.7,21.71,21.69,21.69,12924.0,21.7,21.71,21.69,21.69,12924.0
2020-06-18 13:15:00,21.7,21.7,21.68,21.69,43884.0,21.7,21.7,21.68,21.69,43884.0
2020-06-18 13:20:00,21.7,21.7,21.67,21.68,13452.0,21.7,21.7,21.67,21.68,13452.0
2020-06-18 13:25:00,21.68,21.7,21.67,21.7,14820.0,21.68,21.7,21.67,21.7,14820.0
2020-06-18 13:30:00,21.7,21.73,21.7,21.72,10736.0,21.7,21.73,21.7,21.72,10736.0
2020-06-18 13:35:00,21.72,21.74,21.72,21.74,7436.0,21.72,21.74,21.72,21.74,7436.0
2020-06-18 13:40:00,21.74,21.74,21.68,21.68,53568.0,21.74,21.74,21.68,21.68,53568.0
2020-06-18 13:45:00,21.68,21.68,21.66,21.67,43316.0,21.68,21.68,21.66,21.67,43316.0
2020-06-18 13:50:00,21.67,21.69,21.67,21.69,16608.0,21.67,21.69,21.67,21.69,16608.0
2020-06-18 13:55:00,21.7,21.72,21.68,21.69,44212.0,21.7,21.72,21.68,21.69,44212.0
2020-06-18 14:00:00,21.7,21.7,21.61,21.64,125556.0,21.7,21.7,21.61,21.64,125556.0
2020-06-18 14:05:00,21.65,21.65,21.63,21.65,30972.0,21.65,21.65,21.63,21.65,30972.0
2020-06-18 14:10:00,21.65,21.66,21.64,21.66,14992.0,21.65,21.66,21.64,21.66,14992.0
2020-06-18 14:15:00,21.66,21.66,21.64,21.65,27456.0,21.66,21.66,21.64,21.65,27456.0
2020-06-18 14:20:00,21.65,21.69,21.65,21.68,33560.0,21.65,21.69,21.65,21.68,33560.0
2020-06-18 14:25:00,21.68,21.71,21.68,21.68,33844.0,21.68,21.71,21.68,21.68,33844.0
2020-06-18 14:30:00,21.68,21.71,21.65,21.69,38212.0,21.68,21.71,21.65,21.69,38212.0
2020-06-18 14:35:00,21.69,21.7,21.67,21.68,9136.0,21.69,21.7,21.67,21.68,9136.0
2020-06-18 14:40:00,21.69,21.69,21.64,21.65,17376.0,21.69,21.69,21.64,21.65,17376.0
2020-06-18 14:45:00,21.66,21.67,21.65,21.67,21160.0,21.66,21.67,21.65,21.67,21160.0
2020-06-18 14:50:00,21.68,21.68,21.67,21.67,17416.0,21.68,21.68,21.67,21.67,17416.0
2020-06-18 14:55:00,21.67,21.67,21.6,21.6,73332.0,21.67,21.67,21.6,21.6,73332.0
2020-06-18 15:00:00,21.6,21.61,21.58,21.6,15884.0,21.6,21.61,21.58,21.6,15884.0
2020-06-18 15:05:00,21.59,21.59,21.56,21.59,22196.0,21.59,21.59,21.56,21.59,22196.0
2020-06-18 15:10:00,21.59,21.59,21.56,21.57,20260.0,21.59,21.59,21.56,21.57,20260.0
2020-06-18 15:15:00,21.57,21.61,21.56,21.61,26708.0,21.57,21.61,21.56,21.61,26708.0
2020-06-18 15:20:00,21.6,21.63,21.6,21.63,22568.0,21.6,21.63,21.6,21.63,22568.0
2020-06-18 15:25:00,21.62,21.63,21.6,21.61,33904.0,21.62,21.63,21.6,21.61,33904.0
2020-06-18 15:30:00,21.61,21.66,21.61,21.63,37596.0,21.61,21.66,21.61,21.63,37596.0
2020-06-18 15:35:00,21.63,21.66,21.63,21.65,62372.0,21.63,21.66,21.63,21.65,62372.0
2020-06-18 15:40:00,21.65,21.65,21.61,21.62,58172.0,21.65,21.65,21.61,21.62,58172.0
2020-06-18 15:45:00,21.63,21.64,21.62,21.63,41768.0,21.63,21.64,21.62,21.63,41768.0
2020-06-18 15:50:00,21.63,21.64,21.6,21.63,90340.0,21.63,21.64,21.6,21.63,90340.0
2020-06-18 15:55:00,21.63,21.64,21.61,21.61,294208.0,21.63,21.64,21.61,21.61,294208.0
2020-06-19 09:30:00,21.73,22.18,21.66,21.98,856584.0,21.73,22.18,21.66,21.98,856584.0
2020-06-19 09:35:00,21.96,22.0,21.93,21.95,36116.0,21.96,22.0,21.93,21.95,36116.0
2020-06-19 09:40:00,21.94,21.94,21.83,21.83,33776.0,21.94,21.94,21.83,21.83,33776.0
2020-06-19 09:45:00,21.84,21.86,21.83,21.85,17408.0,21.84,21.86,21.83,21.85,17408.0
2020-06-19 09:50:00,21.85,21.87,21.83,21.85,9404.0,21.85,21.87,21.83,21.85,9404.0
2020-06-19 09:55:00,21.85,21.85,21.75,21.8,24544.0,21.85,21.85,21.75,21.8,24544.0
2020-06-19 10:00:00,21.79,21.81,21.77,21.78,17344.0,21.79,21.81,21.77,21.78,17344.0
2020-06-19 10:05:00,21.78,21.79,21.75,21.76,15176.0,21.78,21.79,21.75,21.76,15176.0
2020-06-19 10:10:00,21.75,21.76,21.7,21.71,21612.0,21.75,21.76,21.7,21.71,21612.0
2020-06-19 10:15:00,21.71,21.71,21.68,21.68,15000.0,21.71,21.71,21.68,21.68,15000.0
2020-06-19 10:20:00,21.67,21.7,21.66,21.7,16984.0,21.67,21.7,21.66,21.7,16984.0
2020-06-19 10:25:00,21.7,21.7,21.63,21.64,24088.0,21.7,21.7,21.63,21.64,24088.0
2020-06-19 10:30:00,21.64,21.64,21.59,21.6,25068.0,21.64,21.64,21.59,21.6,25068.0
2020-06-19 10:35:00,21.6,21.68,21.6,21.68,43000.0,21.6,21.68,21.6,21.68,43000.0
2020-06-19 10:40:00,21.67,21.67,21.62,21.65,48948.0,21.67,21.67,21.62,21.65,48948.0
2020-06-19 10:45:00,21.65,21.65,21.61,21.64,18972.0,21.65,21.65,21.61,21.64,18972.0
2020-06-19 10:50:00,21.64,21.65,21.6,21.64,53548.0,21.64,21.65,21.6,21.64,53548.0
2020-06-19 10:55:00,21.65,21.66,21.58,21.59,55040.0,21.65,21.66,21.58,21.59,55040.0
2020-06-19 11:00:00,21.59,21.61,21.58,21.6,137768.0,21.59,21.61,21.58,21.6,137768.0
2020-06-19 11:05:00,21.62,21.66,21.62,21.65,34348.0,21.62,21.66,21.62,21.65,34348.0
2020-06-19 11:10:00,21.65,21.68,21.64,21.67,17856.0,21.65,21.68,21.64,21.67,17856.0
2020-06-19 11:15:00,21.66,21.67,21.59,21.59,26264.0,21.66,21.67,21.59,21.59,26264.0
2020-06-19 11:20:00,21.59,21.62,21.57,21.61,18456.0,21.59,21.62,21.57,21.61,18456.0
2020-06-19 11:25:00,21.61,21.63,21.6,21.6,30928.0,21.61,21.63,21.6,21.6,30928.0
2020-06-19 11:30:00,21.59,21.59,21.57,21.58,9968.0,21.59,21.59,21.57,21.58,9968.0
2020-06-19 11:35:00,21.57,21.58,21.54,21.55,12484.0,21.57,21.58,21.54,21.55,12484.0
2020-06-19 11:40:00,21.55,21.57,21.53,21.55,9828.0,21.55,21.57,21.53,21.55,9828.0
2020-06-19 11:45:00,21.56,21.61,21.56,21.6,24580.0,21.56,21.61,21.56,21.6,24580.0
2020-06-19 11:50:00,21.59,21.6,21.58,21.59,10472.0,21.59,21.6,21.58,21.59,10472.0
2020-06-19 11:55:00,21.58,21.58,21.55,21.55,7516.0,21.58,21.58,21.55,21.55,7516.0
2020-06-19 12:00:00,21.56,21.56,21.52,21.52,17336.0,21.56,21.56,21.52,21.52,17336.0
2020-06-19 12:05:00,21.51,21.52,21.49,21.5,26284.0,21.51,21.52,21.49,21.5,26284.0
2020-06-19 12:10:00,21.5,21.53,21.44,21.44,54684.0,21.5,21.53,21.44,21.44,54684.0
2020-06-19 12:15:00,21.44,21.45,21.34,21.35,60692.0,21.44,21.45,21.34,21.35,60692.0
2020-06-19 12:20:00,21.3,21.38,21.27,21.3,32992.0,21.3,21.38,21.27,21.3,32992.0
2020-06-19 12:25:00,21.32,21.35,21.31,21.34,11504.0,21.32,21.35,21.31,21.34,11504.0
2020-06-19 12:30:00,21.35,21.37,21.31,21.31,19416.0,21.35,21.37,21.31,21.31,19416.0
2020-06-19 12:35:00,21.32,21.32,21.28,21.32,15756.0,21.32,21.32,21.28,21.32,15756.0
2020-06-19 12:40:00,21.3,21.34,21.27,21.33,9020.0,21.3,21.34,21.27,21.33,9020.0
2020-06-19 12:45:00,21.33,21.36,21.3,21.36,11168.0,21.33,21.36,21.3,21.36,11168.0
2020-06-19 12:50:00,21.36,21.39,21.36,21.37,41500.0,21.36,21.39,21.36,21.37,41500.0
2020-06-19 12:55:00,21.36,21.45,21.36,21.45,67820.0,21.36,21.45,21.36,21.45,67820.0
2020-06-19 13:00:00,21.44,21.44,21.38,21.38,45440.0,21.44,21.44,21.38,21.38,45440.0
2020-06-19 13:05:00,21.39,21.39,21.37,21.37,14508.0,21.39,21.39,21.37,21.37,14508.0
2020-06-19 13:10:00,21.38,21.39,21.34,21.36,13384.0,21.38,21.39,21.34,21.36,13384.0
2020-06-19 13:15:00,21.36,21.36,21.31,21.33,13204.0,21.36,21.36,21.31,21.33,13204.0
2020-06-19 13:20:00,21.33,21.33,21.27,21.27,25608.0,21.33,21.33,21.27,21.27,25608.0
2020-06-19 13:25:00,21.27,21.27,21.23,21.24,28248.0,21.27,21.27,21.23,21.24,28248.0
2020-06-19 13:30:00,21.23,21.25,21.21,21.22,43992.0,21.23,21.25,21.21,21.22,43992.0
2020-06-19 13:35:00,21.23,21.29,21.23,21.29,32300.0,21.23,21.29,21.23,21.29,32300.0
2020-06-19 13:40:00,21.28,21.28,21.25,21.26,23692.0,21.28,21.28,21.25,21.26,23692.0
2020-06-19 13:45:00,21.27,21.28,21.17,21.18,38816.0,21.27,21.28,21.17,21.18,38816.0
2020-06-19 13:50:00,21.19,21.21,21.17,21.18,13976.0,21.19,21.21,21.17,21.18,13976.0
2020-06-19 13:55:00,21.19,21.2,21.14,21.14,42320.0,21.19,21.2,21.14,21.14,42320.0
2020-06-19 14:00:00,21.14,21.2,21.14,21.18,19100.0,21.14,21.2,21.14,21.18,19100.0
2020-06-19 14:05:00,21.17,21.17,21.1,21.13,46656.0,21.17,21.17,21.1,21.13,46656.0
2020-06-19 14:10:00,21.12,21.13,21.09,21.11,17300.0,21.12,21.13,21.09,21.11,17300.0
2020-06-19 14:15:00,21.1,21.13,21.07,21.07,39560.0,21.1,21.13,21.07,21.07,39560.0
2020-06-19 14:20:00,21.07,21.13,21.07,21.13,23484.0,21.07,21.13,21.07,21.13,23484.0
2020-06-19 14:25:00,21.14,21.14,21.07,21.08,34128.0,21.14,21.14,21.07,21.08,34128.0
2020-06-19 14:30:00,21.07,21.16,21.03,21.16,72796.0,21.07,21.16,21.03,21.16,72796.0
2020-06-19 14:35:00,21.17,21.22,21.16,21.2,69440.0,21.17,21.22,21.16,21.2,69440.0
2020-06-19 14:40:00,21.2,21.21,21.17,21.2,39828.0,21.2,21.21,21.17,21.2,39828.0
2020-06-19 14:45:00,21.2,21.27,21.19,21.2,111620.0,21.2,21.27,21.19,21.2,111620.0
2020-06-19 14:50:00,21.2,21.23,21.17,21.21,32820.0,21.2,21.23,21.17,21.21,32820.0
2020-06-19 14:55:00,21.2,21.23,21.19,21.21,62920.0,21.2,21.23,21.19,21.21,62920.0
2020-06-19 15:00:00,21.2,21.21,21.17,21.2,28832.0,21.2,21.21,21.17,21.2,28832.0
2020-06-19 15:05:00,21.18,21.2,21.17,21.17,40384.0,21.18,21.2,21.17,21.17,40384.0
2020-06-19 15:10:00,21.17,21.26,21.15,21.25,93952.0,21.17,21.26,21.15,21.25,93952.0
2020-06-19 15:15:00,21.25,21.29,21.25,21.25,48040.0,21.25,21.29,21.25,21.25,48040.0
2020-06-19 15:20:00,21.25,21.26,21.23,21.26,39040.0,21.25,21.26,21.23,21.26,39040.0
2020-06-19 15:25:00,21.26,21.26,21.22,21.23,67188.0,21.26,21.26,21.22,21.23,67188.0
2020-06-19 15:30:00,21.22,21.27,21.21,21.27,71244.0,21.22,21.27,21.21,21.27,71244.0
2020-06-19 15:35:00,21.28,21.28,21.25,21.25,95696.0,21.28,21.28,21.25,21.25,95696.0
2020-06-19 15:40:00,21.25,21.27,21.24,21.25,77228.0,21.25,21.27,21.24,21.25,77228.0
2020-06-19 15:45:00,21.25,21.26,21.19,21.19,153424.0,21.25,21.26,21.19,21.19,153424.0
2020-06-19 15:50:00,21.18,21.2,21.1,21.16,261280.0,21.18,21.2,21.1,21.16,261280.0
2020-06-19 15:55:00,21.14,21.18,21.1,21.1,784052.0,21.14,21.18,21.1,21.1,784052.0
2020-06-22 09:30:00,20.96,21.05,20.92,20.96,69456.0,20.96,21.05,20.92,20.96,69456.0
2020-06-22 09:35:00,20.96,20.98,20.88,20.88,35436.0,20.96,20.98,20.88,20.88,35436.0
2020-06-22 09:40:00,20.9,20.99,20.89,20.99,25204.0,20.9,20.99,20.89,20.99,25204.0
2020-06-22 09:45:00,20.98,21.09,20.98,21.06,18196.0,20.98,21.09,20.98,21.06,18196.0
2020-06-22 09:50:00,21.06,21.14,21.03,21.1,30812.0,21.06,21.14,21.03,21.1,30812.0
2020-06-22 09:55:00,21.1,21.2,21.09,21.2,62516.0,21.1,21.2,21.09,21.2,62516.0
2020-06-22 10:00:00,21.2,21.29,21.15,21.27,21572.0,21.2,21.29,21.15,21.27,21572.0
2020-06-22 10:05:00,21.25,21.25,21.17,21.17,19084.0,21.25,21.25,21.17,21.17,19084.0
2020-06-22 10:10:00,21.17,21.22,21.17,21.21,30576.0,21.17,21.22,21.17,21.21,30576.0
2020-06-22 10:15:00,21.21,21.22,21.17,21.19,32396.0,21.21,21.22,21.17,21.19,32396.0
2020-06-22 10:20:00,21.17,21.21,21.17,21.21,22072.0,21.17,21.21,21.17,21.21,22072.0
2020-06-22 10:25:00,21.22,21.23,21.2,21.21,12912.0,21.22,21.23,21.2,21.21,12912.0
2020-06-22 10:30:00,21.21,21.23,21.2,21.23,20648.0,21.21,21.23,21.2,21.23,20648.0
2020-06-22 10:35:00,21.22,21.24,21.21,21.24,16420.0,21.22,21.24,21.21,21.24,16420.0
2020-06-22 10:40:00,21.22,21.26,21.22,21.23,31444.0,21.22,21.26,21.22,21.23,31444.0
2020-06-22 10:45:00,21.25,21.25,21.21,21.21,19636.0,21.25,21.25,21.21,21.21,19636.0
2020-06-22 10:50:00,21.2,21.23,21.2,21.23,20064.0,21.2,21.23,21.2,21.23,20064.0
2020-06-22 10:55:00,21.22,21.22,21.19,21.2,32548.0,21.22,21.22,21.19,21.2,32548.0
2020-06-22 11:00:00,21.2,21.21,21.16,21.19,17840.0,21.2,21.21,21.16,21.19,17840.0
2020-06-22 11:05:00,21.18,21.19,21.15,21.17,14004.0,21.18,21.19,21.15,21.17,14004.0
2020-06-22 11:10:00,21.17,21.17,21.14,21.15,10996.0,21.17,21.17,21.14,21.15,10996.0
2020-06-22 11:15:00,21.17,21.18,21.17,21.17,11708.0,21.17,21.18,21.17,21.17,11708.0
2020-06-22 11:20:00,21.17,21.18,21.15,21.18,31672.0,21.17,21.18,21.15,21.18,31672.0
2020-06-22 11:25:00,21.18,21.19,21.14,21.14,19800.0,21.18,21.19,21.14,21.14,19800.0
2020-06-22 11:30:00,21.14,21.15,21.1,21.15,42272.0,21.14,21.15,21.1,21.15,42272.0
2020-06-22 11:35:00,21.15,21.18,21.14,21.17,14052.0,21.15,21.18,21.14,21.17,14052.0
2020-06-22 11:40:00,21.17,21.17,21.14,21.15,10724.0,21.17,21.17,21.14,21.15,10724.0
2020-06-22 11:45:00,21.15,21.15,21.13,21.15,21944.0,21.15,21.15,21.13,21.15,21944.0
2020-06-22 11:50:00,21.16,21.17,21.15,21.17,20068.0,21.16,21.17,21.15,21.17,20068.0
2020-06-22 11:55:00,21.17,21.17,21.16,21.16,9388.0,21.17,21.17,21.16,21.16,9388.0
2020-06-22 12:00:00,21.18,21.24,21.17,21.23,46080.0,21.18,21.24,21.17,21.23,46080.0
2020-06-22 12:05:00,21.23,21.23,21.22,21.22,12416.0,21.23,21.23,21.22,21.22,12416.0
2020-06-22 12:10:00,21.22,21.24,21.21,21.23,29408.0,21.22,21.24,21.21,21.23,29408.0
2020-06-22 12:15:00,21.23,21.27,21.23,21.24,70700.0,21.23,21.27,21.23,21.24,70700.0
2020-06-22 12:20:00,21.23,21.24,21.21,21.21,32272.0,21.23,21.24,21.21,21.21,32272.0
2020-06-22 12:25:00,21.2,21.2,21.18,21.19,39620.0,21.2,21.2,21.18,21.19,39620.0
2020-06-22 12:30:00,21.19,21.2,21.17,21.2,11576.0,21.19,21.2,21.17,21.2,11576.0
2020-06-22 12:35:00,21.2,21.21,21.18,21.18,31576.0,21.2,21.21,21.18,21.18,31576.0
2020-06-22 12:40:00,21.18,21.21,21.17,21.21,14284.0,21.18,21.21,21.17,21.21,14284.0
2020-06-22 12:45:00,21.21,21.25,21.21,21.24,38960.0,21.21,21.25,21.21,21.24,38960.0
2020-06-22 12:50:00,21.24,21.26,21.22,21.23,28332.0,21.24,21.26,21.22,21.23,28332.0
2020-06-22 12:55:00,21.23,21.25,21.2,21.2,14328.0,21.23,21.25,21.2,21.2,14328.0
2020-06-22 13:00:00,21.19,21.23,21.19,21.21,17172.0,21.19,21.23,21.19,21.21,17172.0
2020-06-22 13:05:00,21.22,21.22,21.2,21.22,11104.0,21.22,21.22,21.2,21.22,11104.0
2020-06-22 13:10:00,21.23,21.23,21.2,21.21,21400.0,21.23,21.23,21.2,21.21,21400.0
2020-06-22 13:15:00,21.21,21.21,21.17,21.18,25356.0,21.21,21.21,21.17,21.18,25356.0
2020-06-22 13:20:00,21.18,21.19,21.16,21.17,36136.0,21.18,21.19,21.16,21.17,36136.0
2020-06-22 13:25:00,21.17,21.21,21.15,21.17,304632.0,21.17,21.21,21.15,21.17,304632.0
2020-06-22 13:30:00,21.17,21.18,21.13,21.14,80264.0,21.17,21.18,21.13,21.14,80264.0
2020-06-22 13:35:00,21.14,21.15,21.11,21.12,28820.0,21.14,21.15,21.11,21.12,28820.0
2020-06-22 13:40:00,21.12,21.14,21.11,21.13,22564.0,21.12,21.14,21.11,21.13,22564.0
2020-06-22 13:45:00,21.13,21.15,21.13,21.15,13500.0,21.13,21.15,21.13,21.15,13500.0
2020-06-22 13:50:00,21.15,21.15,21.13,21.15,10604.0,21.15,21.15,21.13,21.15,10604.0
2020-06-22 13:55:00,21.15,21.17,21.15,21.16,10784.0,21.15,21.17,21.15,21.16,10784.0
2020-06-22 14:00:00,21.16,21.16,21.1,21.11,36836.0,21.16,21.16,21.1,21.11,36836.0
2020-06-22 14:05:00,21.11,21.15,21.11,21.15,32308.0,21.11,21.15,21.11,21.15,32308.0
2020-06-22 14:10:00,21.15,21.15,21.11,21.12,10488.0,21.15,21.15,21.11,21.12,10488.0
2020-06-22 14:15:00,21.12,21.13,21.11,21.13,15384.0,21.12,21.13,21.11,21.13,15384.0
2020-06-22 14:20:00,21.13,21.15,21.12,21.15,21652.0,21.13,21.15,21.12,21.15,21652.0
2020-06-22 14:25:00,21.16,21.17,21.15,21.16,23556.0,21.16,21.17,21.15,21.16,23556.0
2020-06-22 14:30:00,21.17,21.18,21.15,21.17,23284.0,21.17,21.18,21.15,21.17,23284.0
2020-06-22 14:35:00,21.17,21.2,21.16,21.18,32484.0,21.17,21.2,21.16,21.18,32484.0
2020-06-22 14:40:00,21.19,21.2,21.18,21.19,37212.0,21.19,21.2,21.18,21.19,37212.0
2020-06-22 14:45:00,21.19,21.2,21.18,21.19,13316.0,21.19,21.2,21.18,21.19,13316.0
2020-06-22 14:50:00,21.19,21.2,21.18,21.18,32440.0,21.19,21.2,21.18,21.18,32440.0
2020-06-22 14:55:00,21.19,21.22,21.19,21.21,23796.0,21.19,21.22,21.19,21.21,23796.0
2020-06-22 15:00:00,21.21,21.21,21.18,21.19,31084.0,21.21,21.21,21.18,21.19,31084.0
2020-06-22 15:05:00,21.19,21.21,21.17,21.2,33668.0,21.19,21.21,21.17,21.2,33668.0
2020-06-22 15:10:00,21.2,21.21,21.17,21.17,19648.0,21.2,21.21,21.17,21.17,19648.0
2020-06-22 15:15:00,21.16,21.18,21.09,21.11,89084.0,21.16,21.18,21.09,21.11,89084.0
2020-06-22 15:20:00,21.09,21.11,21.06,21.07,23140.0,21.09,21.11,21.06,21.07,23140.0
2020-06-22 15:25:00,21.08,21.11,21.07,21.11,50968.0,21.08,21.11,21.07,21.11,50968.0
2020-06-22 15:30:00,21.11,21.13,21.09,21.13,40352.0,21.11,21.13,21.09,21.13,40352.0
2020-06-22 15:35:00,21.13,21.15,21.11,21.15,70884.0,21.13,21.15,21.11,21.15,70884.0
2020-06-22 15:40:00,21.15,21.16,21.13,21.16,40184.0,21.15,21.16,21.13,21.16,40184.0
2020-06-22 15:45:00,21.16,21.18,21.14,21.16,66552.0,21.16,21.18,21.14,21.16,66552.0
2020-06-22 15:50:00,21.16,21.17,21.14,21.17,105616.0,21.16,21.17,21.14,21.17,105616.0
2020-06-22 15:55:00,21.17,21.18,21.15,21.16,161868.0,21.17,21.18,21.15,21.16,161868.0
2020-06-23 09:30:00,21.33,21.48,21.32,21.32,87976.0,21.33,21.48,21.32,21.32,87976.0
2020-06-23 09:35:00,21.29,21.34,21.28,21.3,12244.0,21.29,21.34,21.28,21.3,12244.0
2020-06-23 09:40:00,21.32,21.4,21.32,21.33,14240.0,21.32,21.4,21.32,21.33,14240.0
2020-06-23 09:45:00,21.31,21.31,21.27,21.28,4000.0,21.31,21.31,21.27,21.28,4000.0
2020-06-23 09:50:00,21.28,21.31,21.27,21.29,51068.0,21.28,21.31,21.27,21.29,51068.0
2020-06-23 09:55:00,21.29,21.31,21.27,21.31,47360.0,21.29,21.31,21.27,21.31,47360.0
2020-06-23 10:00:00,21.3,21.33,21.23,21.23,29308.0,21.3,21.33,21.23,21.23,29308.0
2020-06-23 10:05:00,21.24,21.25,21.2,21.24,19116.0,21.24,21.25,21.2,21.24,19116.0
2020-06-23 10:10:00,21.27,21.27,21.22,21.25,49172.0,21.27,21.27,21.22,21.25,49172.0
2020-06-23 10:15:00,21.26,21.27,21.24,21.26,47252.0,21.26,21.27,21.24,21.26,47252.0
2020-06-23 10:20:00,21.28,21.28,21.23,21.25,35248.0,21.28,21.28,21.23,21.25,35248.0
2020-06-23 10:25:00,21.27,21.28,21.27,21.27,7992.0,21.27,21.28,21.27,21.27,7992.0
2020-06-23 10:30:00,21.28,21.29,21.25,21.25,26880.0,21.28,21.29,21.25,21.25,26880.0
2020-06-23 10:35:00,21.25,21.27,21.24,21.27,34996.0,21.25,21.27,21.24,21.27,34996.0
2020-06-23 10:40:00,21.26,21.27,21.24,21.25,26444.0,21.26,21.27,21.24,21.25,26444.0
2020-06-23 10:45:00,21.24,21.24,21.21,21.23,51996.0,21.24,21.24,21.21,21.23,51996.0
2020-06-23 10:50:00,21.23,21.26,21.23,21.23,28848.0,21.23,21.26,21.23,21.23,28848.0
2020-06-23 10:55:00,21.24,21.26,21.23,21.25,46984.0,21.24,21.26,21.23,21.25,46984.0
2020-06-23 11:00:00,21.25,21.28,21.22,21.27,95156.0,21.25,21.28,21.22,21.27,95156.0
2020-06-23 11:05:00,21.27,21.28,21.26,21.27,55432.0,21.27,21.28,21.26,21.27,55432.0
2020-06-23 11:10:00,21.27,21.28,21.26,21.27,30636.0,21.27,21.28,21.26,21.27,30636.0
2020-06-23 11:15:00,21.26,21.28,21.25,21.25,19712.0,21.26,21.28,21.25,21.25,19712.0
2020-06-23 11:20:00,21.26,21.3,21.25,21.3,32484.0,21.26,21.3,21.25,21.3,32484.0
2020-06-23 11:25:00,21.29,21.3,21.28,21.28,15164.0,21.29,21.3,21.28,21.28,15164.0
2020-06-23 11:30:00,21.28,21.28,21.26,21.26,9600.0,21.28,21.28,21.26,21.26,9600.0
2020-06-23 11:35:00,21.26,21.28,21.25,21.27,15748.0,21.26,21.28,21.25,21.27,15748.0
2020-06-23 11:40:00,21.27,21.27,21.25,21.25,8420.0,21.27,21.27,21.25,21.25,8420.0
2020-06-23 11:45:00,21.25,21.28,21.23,21.27,13272.0,21.25,21.28,21.23,21.27,13272.0
2020-06-23 11:50:00,21.26,21.26,21.24,21.25,17672.0,21.26,21.26,21.24,21.25,17672.0
2020-06-23 11:55:00,21.25,21.27,21.25,21.27,11132.0,21.25,21.27,21.25,21.27,11132.0
2020-06-23 12:00:00,21.28,21.29,21.27,21.28,15624.0,21.28,21.29,21.27,21.28,15624.0
2020-06-23 12:05:00,21.28,21.29,21.26,21.26,16164.0,21.28,21.29,21.26,21.26,16164.0
2020-06-23 12:10:00,21.25,21.27,21.24,21.25,18972.0,21.25,21.27,21.24,21.25,18972.0
2020-06-23 12:15:00,21.25,21.26,21.24,21.25,24988.0,21.25,21.26,21.24,21.25,24988.0
2020-06-23 12:20:00,21.24,21.27,21.23,21.27,30832.0,21.24,21.27,21.23,21.27,30832.0
2020-06-23 12:25:00,21.27,21.27,21.25,21.25,14744.0,21.27,21.27,21.25,21.25,14744.0
2020-06-23 12:30:00,21.26,21.27,21.25,21.25,29468.0,21.26,21.27,21.25,21.25,29468.0
2020-06-23 12:35:00,21.25,21.27,21.23,21.23,29788.0,21.25,21.27,21.23,21.23,29788.0
2020-06-23 12:40:00,21.23,21.23,21.2,21.2,10604.0,21.23,21.23,21.2,21.2,10604.0
2020-06-23 12:45:00,21.2,21.24,21.2,21.24,5452.0,21.2,21.24,21.2,21.24,5452.0
2020-06-23 12:50:00,21.24,21.24,21.2,21.2,12808.0,21.24,21.24,21.2,21.2,12808.0
2020-06-23 12:55:00,21.21,21.22,21.21,21.22,8712.0,21.21,21.22,21.21,21.22,8712.0
2020-06-23 13:00:00,21.21,21.24,21.21,21.24,7816.0,21.21,21.24,21.21,21.24,7816.0
2020-06-23 13:05:00,21.24,21.25,21.24,21.24,7600.0,21.24,21.25,21.24,21.24,7600.0
2020-06-23 13:10:00,21.23,21.23,21.22,21.23,5572.0,21.23,21.23,21.22,21.23,5572.0
2020-06-23 13:15:00,21.23,21.24,21.21,21.23,13264.0,21.23,21.24,21.21,21.23,13264.0
2020-06-23 13:20:00,21.24,21.28,21.24,21.25,42192.0,21.24,21.28,21.24,21.25,42192.0
2020-06-23 13:25:00,21.25,21.25,21.24,21.24,10232.0,21.25,21.25,21.24,21.24,10232.0
2020-06-23 13:30:00,21.24,21.27,21.24,21.25,65072.0,21.24,21.27,21.24,21.25,65072.0
2020-06-23 13:35:00,21.25,21.25,21.24,21.25,7812.0,21.25,21.25,21.24,21.25,7812.0
2020-06-23 13:40:00,21.25,21.25,21.24,21.25,23856.0,21.25,21.25,21.24,21.25,23856.0
2020-06-23 13:45:00,21.25,21.27,21.25,21.27,4164.0,21.25,21.27,21.25,21.27,4164.0
2020-06-23 13:50:00,21.27,21.28,21.24,21.28,50976.0,21.27,21.28,21.24,21.28,50976.0
2020-06-23 13:55:00,21.27,21.27,21.25,21.26,7444.0,21.27,21.27,21.25,21.26,7444.0
2020-06-23 14:00:00,21.26,21.26,21.2,21.2,28148.0,21.26,21.26,21.2,21.2,28148.0
2020-06-23 14:05:00,21.2,21.21,21.19,21.21,9508.0,21.2,21.21,21.19,21.21,9508.0
2020-06-23 14:10:00,21.21,21.22,21.16,21.17,31704.0,21.21,21.22,21.16,21.17,31704.0
2020-06-23 14:15:00,21.17,21.18,21.17,21.17,25364.0,21.17,21.18,21.17,21.17,25364.0
2020-06-23 14:20:00,21.16,21.21,21.16,21.2,19496.0,21.16,21.21,21.16,21.2,19496.0
2020-06-23 14:25:00,21.2,21.21,21.16,21.16,84784.0,21.2,21.21,21.16,21.16,84784.0
2020-06-23 14:30:00,21.17,21.17,21.15,21.16,26640.0,21.17,21.17,21.15,21.16,26640.0
2020-06-23 14:35:00,21.17,21.19,21.17,21.18,27124.0,21.17,21.19,21.17,21.18,27124.0
2020-06-23 14:40:00,21.18,21.19,21.14,21.16,32824.0,21.18,21.19,21.14,21.16,32824.0
2020-06-23 14:45:00,21.16,21.16,21.09,21.1,46816.0,21.16,21.16,21.09,21.1,46816.0
2020-06-23 14:50:00,21.11,21.13,21.1,21.13,35812.0,21.11,21.13,21.1,21.13,35812.0
2020-06-23 14:55:00,21.13,21.13,21.06,21.1,172844.0,21.13,21.13,21.06,21.1,172844.0
2020-06-23 15:00:00,21.09,21.11,21.05,21.07,132232.0,21.09,21.11,21.05,21.07,132232.0
2020-06-23 15:05:00,21.07,21.1,21.06,21.1,26572.0,21.07,21.1,21.06,21.1,26572.0
2020-06-23 15:10:00,21.1,21.13,21.08,21.13,44760.0,21.1,21.13,21.08,21.13,44760.0
2020-06-23 15:15:00,21.13,21.15,21.12,21.15,19392.0,21.13,21.15,21.12,21.15,19392.0
2020-06-23 15:20:00,21.15,21.15,21.12,21.14,37028.0,21.15,21.15,21.12,21.14,37028.0
2020-06-23 15:25:00,21.15,21.16,21.12,21.13,30028.0,21.15,21.16,21.12,21.13,30028.0
2020-06-23 15:30:00,21.12,21.14,21.1,21.14,34100.0,21.12,21.14,21.1,21.14,34100.0
2020-06-23 15:35:00,21.14,21.15,21.13,21.14,58876.0,21.14,21.15,21.13,21.14,58876.0
2020-06-23 15:40:00,21.14,21.14,21.11,21.13,47832.0,21.14,21.14,21.11,21.13,47832.0
2020-06-23 15:45:00,21.13,21.14,21.13,21.13,46644.0,21.13,21.14,21.13,21.13,46644.0
2020-06-23 15:50:00,21.13,21.13,21.07,21.12,122800.0,21.13,21.13,21.07,21.12,122800.0
2020-06-23 15:55:00,21.12,21.15,21.11,21.12,281328.0,21.12,21.15,21.11,21.12,281328.0
2020-06-24 09:30:00,21.04,21.09,20.95,21.06,303768.0,21.04,21.09,20.95,21.06,303768.0
2020-06-24 09:35:00,21.07,21.09,21.05,21.07,101436.0,21.07,21.09,21.05,21.07,101436.0
2020-06-24 09:40:00,21.07,21.08,21.05,21.07,75908.0,21.07,21.08,21.05,21.07,75908.0
2020-06-24 09:45:00,21.07,21.07,21.02,21.04,74704.0,21.07,21.07,21.02,21.04,74704.0
2020-06-24 09:50:00,21.04,21.04,20.98,21.04,120848.0,21.04,21.04,20.98,21.04,120848.0
2020-06-24 09:55:00,21.02,21.05,20.99,21.0,68928.0,21.02,21.05,20.99,21.0,68928.0
2020-06-24 10:00:00,21.0,21.01,20.94,20.95,112076.0,21.0,21.01,20.94,20.95,112076.0
2020-06-24 10:05:00,20.95,20.97,20.88,20.88,41672.0,20.95,20.97,20.88,20.88,41672.0
2020-06-24 10:10:00,20.87,20.93,20.85,20.92,52636.0,20.87,20.93,20.85,20.92,52636.0
2020-06-24 10:15:00,20.93,20.93,20.79,20.83,63560.0,20.93,20.93,20.79,20.83,63560.0
2020-06-24 10:20:00,20.82,20.93,20.82,20.92,54724.0,20.82,20.93,20.82,20.92,54724.0
2020-06-24 10:25:00,20.93,20.98,20.93,20.93,61000.0,20.93,20.98,20.93,20.93,61000.0
2020-06-24 10:30:00,20.94,20.95,20.88,20.88,90764.0,20.94,20.95,20.88,20.88,90764.0
2020-06-24 10:35:00,20.87,20.89,20.83,20.85,74424.0,20.87,20.89,20.83,20.85,74424.0
2020-06-24 10:40:00,20.84,20.86,20.83,20.86,63772.0,20.84,20.86,20.83,20.86,63772.0
2020-06-24 10:45:00,20.84,20.84,20.73,20.75,128152.0,20.84,20.84,20.73,20.75,128152.0
2020-06-24 10:50:00,20.75,20.79,20.7,20.7,117200.0,20.75,20.79,20.7,20.7,117200.0
2020-06-24 10:55:00,20.72,20.73,20.68,20.7,58520.0,20.72,20.73,20.68,20.7,58520.0
2020-06-24 11:00:00,20.68,20.71,20.66,20.71,64372.0,20.68,20.71,20.66,20.71,64372.0
2020-06-24 11:05:00,20.7,20.71,20.61,20.61,187276.0,20.7,20.71,20.61,20.61,187276.0
2020-06-24 11:10:00,20.62,20.63,20.53,20.54,103832.0,20.62,20.63,20.53,20.54,103832.0
2020-06-24 11:15:00,20.54,20.56,20.46,20.48,92820.0,20.54,20.56,20.46,20.48,92820.0
2020-06-24 11:20:00,20.48,20.49,20.43,20.44,95876.0,20.48,20.49,20.43,20.44,95876.0
2020-06-24 11:25:00,20.44,20.48,20.43,20.46,66940.0,20.44,20.48,20.43,20.46,66940.0
2020-06-24 11:30:00,20.47,20.47,20.38,20.39,143648.0,20.47,20.47,20.38,20.39,143648.0
2020-06-24 11:35:00,20.38,20.41,20.32,20.32,62864.0,20.38,20.41,20.32,20.32,62864.0
2020-06-24 11:40:00,20.32,20.33,20.24,20.24,99796.0,20.32,20.33,20.24,20.24,99796.0
2020-06-24 11:45:00,20.25,20.32,20.23,20.24,71980.0,20.25,20.32,20.23,20.24,71980.0
2020-06-24 11:50:00,20.25,20.34,20.25,20.34,42668.0,20.25,20.34,20.25,20.34,42668.0
2020-06-24 11:55:00,20.34,20.4,20.33,20.4,70040.0,20.34,20.4,20.33,20.4,70040.0
2020-06-24 12:00:00,20.39,20.44,20.37,20.44,27676.0,20.39,20.44,20.37,20.44,27676.0
2020-06-24 12:05:00,20.45,20.45,20.31,20.32,164548.0,20.45,20.45,20.31,20.32,164548.0
2020-06-24 12:10:00,20.33,20.38,20.3,20.38,83876.0,20.33,20.38,20.3,20.38,83876.0
2020-06-24 12:15:00,20.38,20.47,20.37,20.47,57124.0,20.38,20.47,20.37,20.47,57124.0
2020-06-24 12:20:00,20.47,20.49,20.46,20.47,43624.0,20.47,20.49,20.46,20.47,43624.0
2020-06-24 12:25:00,20.46,20.48,20.44,20.48,69044.0,20.46,20.48,20.44,20.48,69044.0
2020-06-24 12:30:00,20.48,20.5,20.46,20.46,81500.0,20.48,20.5,20.46,20.46,81500.0
2020-06-24 12:35:00,20.45,20.47,20.42,20.44,135944.0,20.45,20.47,20.42,20.44,135944.0
2020-06-24 12:40:00,20.44,20.54,20.43,20.51,54588.0,20.44,20.54,20.43,20.51,54588.0
2020-06-24 12:45:00,20.52,20.53,20.51,20.52,27720.0,20.52,20.53,20.51,20.52,27720.0
2020-06-24 12:50:00,20.51,20.56,20.51,20.55,31436.0,20.51,20.56,20.51,20.55,31436.0
2020-06-24 12:55:00,20.54,20.6,20.54,20.59,47368.0,20.54,20.6,20.54,20.59,47368.0
2020-06-24 13:00:00,20.59,20.61,20.58,20.61,49516.0,20.59,20.61,20.58,20.61,49516.0
2020-06-24 13:05:00,20.61,20.62,20.58,20.59,30560.0,20.61,20.62,20.58,20.59,30560.0
2020-06-24 13:10:00,20.6,20.61,20.56,20.56,38780.0,20.6,20.61,20.56,20.56,38780.0
2020-06-24 13:15:00,20.56,20.6,20.55,20.56,77340.0,20.56,20.6,20.55,20.56,77340.0
2020-06-24 13:20:00,20.54,20.55,20.5,20.5,49048.0,20.54,20.55,20.5,20.5,49048.0
2020-06-24 13:25:00,20.49,20.49,20.43,20.43,36592.0,20.49,20.49,20.43,20.43,36592.0
2020-06-24 13:30:00,20.43,20.43,20.38,20.39,59316.0,20.43,20.43,20.38,20.39,59316.0
2020-06-24 13:35:00,20.38,20.4,20.37,20.38,108600.0,20.38,20.4,20.37,20.38,108600.0
2020-06-24 13:40:00,20.36,20.39,20.34,20.35,99900.0,20.36,20.39,20.34,20.35,99900.0
2020-06-24 13:45:00,20.35,20.41,20.35,20.4,58348.0,20.35,20.41,20.35,20.4,58348.0
2020-06-24 13:50:00,20.4,20.4,20.37,20.37,29544.0,20.4,20.4,20.37,20.37,29544.0
2020-06-24 13:55:00,20.36,20.36,20.33,20.36,76500.0,20.36,20.36,20.33,20.36,76500.0
2020-06-24 14:00:00,20.36,20.38,20.26,20.28,109956.0,20.36,20.38,20.26,20.28,109956.0
2020-06-24 14:05:00,20.28,20.35,20.27,20.34,84708.0,20.28,20.35,20.27,20.34,84708.0
2020-06-24 14:10:00,20.35,20.35,20.25,20.26,345480.0,20.35,20.35,20.25,20.26,345480.0
2020-06-24 14:15:00,20.26,20.41,20.26,20.39,108344.0,20.26,20.41,20.26,20.39,108344.0
2020-06-24 14:20:00,20.39,20.41,20.36,20.38,57672.0,20.39,20.41,20.36,20.38,57672.0
2020-06-24 14:25:00,20.38,20.43,20.36,20.41,53092.0,20.38,20.43,20.36,20.41,53092.0
2020-06-24 14:30:00,20.41,20.43,20.38,20.39,87884.0,20.41,20.43,20.38,20.39,87884.0
2020-06-24 14:35:00,20.39,20.39,20.36,20.38,45496.0,20.39,20.39,20.36,20.38,45496.0
2020-06-24 14:40:00,20.38,20.4,20.31,20.32,110476.0,20.38,20.4,20.31,20.32,110476.0
2020-06-24 14:45:00,20.32,20.36,20.3,20.34,70488.0,20.32,20.36,20.3,20.34,70488.0
2020-06-24 14:50:00,20.35,20.35,20.29,20.33,56100.0,20.35,20.35,20.29,20.33,56100.0
2020-06-24 14:55:00,20.33,20.37,20.32,20.33,90752.0,20.33,20.37,20.32,20.33,90752.0
2020-06-24 15:00:00,20.35,20.39,20.34,20.37,42032.0,20.35,20.39,20.34,20.37,42032.0
2020-06-24 15:05:00,20.37,20.38,20.35,20.37,37988.0,20.37,20.38,20.35,20.37,37988.0
2020-06-24 15:10:00,20.37,20.42,20.34,20.41,44700.0,20.37,20.42,20.34,20.41,44700.0
2020-06-24 15:15:00,20.41,20.43,20.37,20.42,56836.0,20.41,20.43,20.37,20.42,56836.0
2020-06-24 15:20:00,20.42,20.43,20.36,20.37,56068.0,20.42,20.43,20.36,20.37,56068.0
2020-06-24 15:25:00,20.37,20.39,20.34,20.35,65112.0,20.37,20.39,20.34,20.35,65112.0
2020-06-24 15:30:00,20.36,20.38,20.33,20.36,63020.0,20.36,20.38,20.33,20.36,63020.0
2020-06-24 15:35:00,20.35,20.37,20.32,20.34,59552.0,20.35,20.37,20.32,20.34,59552.0
2020-06-24 15:40:00,20.34,20.4,20.34,20.39,85020.0,20.34,20.4,20.34,20.39,85020.0
2020-06-24 15:45:00,20.39,20.43,20.36,20.37,94656.0,20.39,20.43,20.36,20.37,94656.0
2020-06-24 15:50:00,20.34,20.35,20.28,20.31,172248.0,20.34,20.35,20.28,20.31,172248.0
2020-06-24 15:55:00,20.31,20.34,20.31,20.33,275132.0,20.31,20.34,20.31,20.33,275132.0
2020-06-25 09:30:00,20.18,20.35,20.17,20.17,126100.0,20.18,20.35,20.17,20.17,126100.0
2020-06-25 09:35:00,20.18,20.2,20.05,20.09,151892.0,20.18,20.2,20.05,20.09,151892.0
2020-06-25 09:40:00,20.09,20.09,19.92,19.93,251648.0,20.09,20.09,19.92,19.93,251648.0
2020-06-25 09:45:00,19.94,19.97,19.83,19.83,31288.0,19.94,19.97,19.83,19.83,31288.0
2020-06-25 09:50:00,19.82,19.93,19.81,19.92,127280.0,19.82,19.93,19.81,19.92,127280.0
2020-06-25 09:55:00,19.92,19.99,19.89,19.99,188072.0,19.92,19.99,19.89,19.99,188072.0
2020-06-25 10:00:00,20.0,20.1,19.99,20.05,81200.0,20.0,20.1,19.99,20.05,81200.0
2020-06-25 10:05:00,20.05,20.07,20.0,20.04,27708.0,20.05,20.07,20.0,20.04,27708.0
2020-06-25 10:10:00,20.04,20.14,20.04,20.12,55544.0,20.04,20.14,20.04,20.12,55544.0
2020-06-25 10:15:00,20.13,20.15,20.08,20.09,32644.0,20.13,20.15,20.08,20.09,32644.0
2020-06-25 10:20:00,20.11,20.16,20.1,20.13,20952.0,20.11,20.16,20.1,20.13,20952.0
2020-06-25 10:25:00,20.12,20.17,20.11,20.13,21488.0,20.12,20.17,20.11,20.13,21488.0
2020-06-25 10:30:00,20.13,20.14,20.05,20.06,57172.0,20.13,20.14,20.05,20.06,57172.0
2020-06-25 10:35:00,20.06,20.06,19.99,20.0,30788.0,20.06,20.06,19.99,20.0,30788.0
2020-06-25 10:40:00,19.99,20.01,19.94,19.98,380336.0,19.99,20.01,19.94,19.98,380336.0
2020-06-25 10:45:00,19.97,20.03,19.92,19.95,46240.0,19.97,20.03,19.92,19.95,46240.0
2020-06-25 10:50:00,19.96,19.96,19.92,19.94,32828.0,19.96,19.96,19.92,19.94,32828.0
2020-06-25 10:55:00,19.94,19.96,19.88,19.93,21388.0,19.94,19.96,19.88,19.93,21388.0
2020-06-25 11:00:00,19.91,19.92,19.83,19.83,30116.0,19.91,19.92,19.83,19.83,30116.0
2020-06-25 11:05:00,19.81,19.82,19.7,19.75,254992.0,19.81,19.82,19.7,19.75,254992.0
2020-06-25 11:10:00,19.75,19.87,19.75,19.85,74200.0,19.75,19.87,19.75,19.85,74200.0
2020-06-25 11:15:00,19.83,19.87,19.8,19.86,34684.0,19.83,19.87,19.8,19.86,34684.0
2020-06-25 11:20:00,19.86,19.87,19.84,19.86,14984.0,19.86,19.87,19.84,19.86,14984.0
2020-06-25 11:25:00,19.86,19.89,19.82,19.89,37868.0,19.86,19.89,19.82,19.89,37868.0
2020-06-25 11:30:00,19.89,19.9,19.82,19.82,81936.0,19.89,19.9,19.82,19.82,81936.0
2020-06-25 11:35:00,19.82,19.84,19.78,19.84,24140.0,19.82,19.84,19.78,19.84,24140.0
2020-06-25 11:40:00,19.83,19.83,19.78,19.83,25888.0,19.83,19.83,19.78,19.83,25888.0
2020-06-25 11:45:00,19.84,19.88,19.83,19.88,117484.0,19.84,19.88,19.83,19.88,117484.0
2020-06-25 11:50:00,19.87,19.9,19.86,19.87,244100.0,19.87,19.9,19.86,19.87,244100.0
2020-06-25 11:55:00,19.87,19.92,19.87,19.9,62176.0,19.87,19.92,19.87,19.9,62176.0
2020-06-25 12:00:00,19.9,19.97,19.88,19.94,115600.0,19.9,19.97,19.88,19.94,115600.0
2020-06-25 12:05:00,19.94,19.97,19.93,19.95,43200.0,19.94,19.97,19.93,19.95,43200.0
2020-06-25 12:10:00,19.94,19.94,19.91,19.91,36684.0,19.94,19.94,19.91,19.91,36684.0
2020-06-25 12:15:00,19.93,20.0,19.93,20.0,99608.0,19.93,20.0,19.93,20.0,99608.0
2020-06-25 12:20:00,20.01,20.04,19.99,20.02,32832.0,20.01,20.04,19.99,20.02,32832.0
2020-06-25 12:25:00,20.01,20.02,20.0,20.02,34248.0,20.01,20.02,20.0,20.02,34248.0
2020-06-25 12:30:00,20.02,20.07,20.02,20.05,51748.0,20.02,20.07,20.02,20.05,51748.0
2020-06-25 12:35:00,20.05,20.1,20.05,20.07,28748.0,20.05,20.1,20.05,20.07,28748.0
2020-06-25 12:40:00,20.07,20.14,20.07,20.14,43624.0,20.07,20.14,20.07,20.14,43624.0
2020-06-25 12:45:00,20.13,20.14,20.11,20.11,36428.0,20.13,20.14,20.11,20.11,36428.0
2020-06-25 12:50:00,20.12,20.13,20.1,20.12,45256.0,20.12,20.13,20.1,20.12,45256.0
2020-06-25 12:55:00,20.12,20.12,20.09,20.11,63128.0,20.12,20.12,20.09,20.11,63128.0
2020-06-25 13:00:00,20.1,20.11,20.07,20.08,18912.0,20.1,20.11,20.07,20.08,18912.0
2020-06-25 13:05:00,20.08,20.08,20.04,20.05,19468.0,20.08,20.08,20.04,20.05,19468.0
2020-06-25 13:10:00,20.06,20.06,20.03,20.03,15736.0,20.06,20.06,20.03,20.03,15736.0
2020-06-25 13:15:00,20.01,20.06,20.01,20.04,21740.0,20.01,20.06,20.01,20.04,21740.0
2020-06-25 13:20:00,20.04,20.05,20.0,20.01,13952.0,20.04,20.05,20.0,20.01,13952.0
2020-06-25 13:25:00,20.01,20.03,20.0,20.02,19192.0,20.01,20.03,20.0,20.02,19192.0
2020-06-25 13:30:00,20.01,20.03,20.0,20.02,58028.0,20.01,20.03,20.0,20.02,58028.0
2020-06-25 13:35:00,20.03,20.09,20.02,20.08,24344.0,20.03,20.09,20.02,20.08,24344.0
2020-06-25 13:40:00,20.08,20.09,20.06,20.08,6100.0,20.08,20.09,20.06,20.08,6100.0
2020-06-25 13:45:00,20.08,20.11,20.08,20.09,12464.0,20.08,20.11,20.08,20.09,12464.0
2020-06-25 13:50:00,20.09,20.1,20.08,20.09,15136.0,20.09,20.1,20.08,20.09,15136.0
2020-06-25 13:55:00,20.08,20.08,20.07,20.07,14952.0,20.08,20.08,20.07,20.07,14952.0
2020-06-25 14:00:00,20.07,20.08,20.05,20.07,15328.0,20.07,20.08,20.05,20.07,15328.0
2020-06-25 14:05:00,20.09,20.1,20.08,20.08,21932.0,20.09,20.1,20.08,20.08,21932.0
2020-06-25 14:10:00,20.08,20.1,20.08,20.09,6804.0,20.08,20.1,20.08,20.09,6804.0
2020-06-25 14:15:00,20.09,20.11,20.09,20.1,10888.0,20.09,20.11,20.09,20.1,10888.0
2020-06-25 14:20:00,20.1,20.1,20.06,20.08,36300.0,20.1,20.1,20.06,20.08,36300.0
2020-06-25 14:25:00,20.09,20.12,20.09,20.12,43416.0,20.09,20.12,20.09,20.12,43416.0
2020-06-25 14:30:00,20.11,20.12,20.07,20.08,170268.0,20.11,20.12,20.07,20.08,170268.0
2020-06-25 14:35:00,20.08,20.09,20.06,20.09,23752.0,20.08,20.09,20.06,20.09,23752.0
2020-06-25 14:40:00,20.09,20.13,20.09,20.13,25208.0,20.09,20.13,20.09,20.13,25208.0
2020-06-25 14:45:00,20.12,20.12,20.1,20.1,137296.0,20.12,20.12,20.1,20.1,137296.0
2020-06-25 14:50:00,20.1,20.13,20.1,20.11,15860.0,20.1,20.13,20.1,20.11,15860.0
2020-06-25 14:55:00,20.11,20.13,20.1,20.12,56172.0,20.11,20.13,20.1,20.12,56172.0
2020-06-25 15:00:00,20.12,20.17,20.11,20.17,49188.0,20.12,20.17,20.11,20.17,49188.0
2020-06-25 15:05:00,20.18,20.24,20.18,20.2,55140.0,20.18,20.24,20.18,20.2,55140.0
2020-06-25 15:10:00,20.2,20.22,20.18,20.18,36412.0,20.2,20.22,20.18,20.18,36412.0
2020-06-25 15:15:00,20.18,20.22,20.18,20.2,48896.0,20.18,20.22,20.18,20.2,48896.0
2020-06-25 15:20:00,20.19,20.26,20.18,20.25,139340.0,20.19,20.26,20.18,20.25,139340.0
2020-06-25 15:25:00,20.25,20.29,20.25,20.28,97276.0,20.25,20.29,20.25,20.28,97276.0
2020-06-25 15:30:00,20.28,20.33,20.26,20.33,171612.0,20.28,20.33,20.26,20.33,171612.0
2020-06-25 15:35:00,20.33,20.33,20.3,20.3,139712.0,20.33,20.33,20.3,20.3,139712.0
2020-06-25 15:40:00,20.31,20.34,20.28,20.34,103540.0,20.31,20.34,20.28,20.34,103540.0
2020-06-25 15:45:00,20.33,20.36,20.32,20.34,113448.0,20.33,20.36,20.32,20.34,113448.0
2020-06-25 15:50:00,20.35,20.39,20.33,20.38,214740.0,20.35,20.39,20.33,20.38,214740.0
2020-06-25 15:55:00,20.37,20.39,20.36,20.38,680720.0,20.37,20.39,20.36,20.38,680720.0
2020-06-26 09:30:00,20.3,20.5,20.3,20.43,92584.0,20.3,20.5,20.3,20.43,92584.0
2020-06-26 09:35:00,20.45,20.6,20.43,20.51,37440.0,20.45,20.6,20.43,20.51,37440.0
2020-06-26 09:40:00,20.5,20.53,20.46,20.46,36664.0,20.5,20.53,20.46,20.46,36664.0
2020-06-26 09:45:00,20.46,20.56,20.45,20.54,56160.0,20.46,20.56,20.45,20.54,56160.0
2020-06-26 09:50:00,20.53,20.57,20.5,20.57,60540.0,20.53,20.57,20.5,20.57,60540.0
2020-06-26 09:55:00,20.57,20.61,20.55,20.61,160584.0,20.57,20.61,20.55,20.61,160584.0
2020-06-26 10:00:00,20.61,20.65,20.55,20.56,80720.0,20.61,20.65,20.55,20.56,80720.0
2020-06-26 10:05:00,20.56,20.56,20.52,20.54,21168.0,20.56,20.56,20.52,20.54,21168.0
2020-06-26 10:10:00,20.55,20.55,20.45,20.46,51300.0,20.55,20.55,20.45,20.46,51300.0
2020-06-26 10:15:00,20.44,20.45,20.34,20.35,29120.0,20.44,20.45,20.34,20.35,29120.0
2020-06-26 10:20:00,20.35,20.35,20.25,20.3,33124.0,20.35,20.35,20.25,20.3,33124.0
2020-06-26 10:25:00,20.31,20.33,20.23,20.27,40168.0,20.31,20.33,20.23,20.27,40168.0
2020-06-26 10:30:00,20.26,20.28,20.16,20.17,61456.0,20.26,20.28,20.16,20.17,61456.0
2020-06-26 10:35:00,20.18,20.21,20.17,20.2,66264.0,20.18,20.21,20.17,20.2,66264.0
2020-06-26 10:40:00,20.18,20.21,20.18,20.2,35948.0,20.18,20.21,20.18,20.2,35948.0
2020-06-26 10:45:00,20.19,20.21,20.17,20.17,63864.0,20.19,20.21,20.17,20.17,63864.0
2020-06-26 10:50:00,20.18,20.21,20.13,20.18,59564.0,20.18,20.21,20.13,20.18,59564.0
2020-06-26 10:55:00,20.17,20.21,20.15,20.19,113732.0,20.17,20.21,20.15,20.19,113732.0
2020-06-26 11:00:00,20.19,20.22,20.18,20.21,105320.0,20.19,20.22,20.18,20.21,105320.0
2020-06-26 11:05:00,20.21,20.25,20.2,20.21,35136.0,20.21,20.25,20.2,20.21,35136.0
2020-06-26 11:10:00,20.22,20.24,20.2,20.23,15360.0,20.22,20.24,20.2,20.23,15360.0
2020-06-26 11:15:00,20.23,20.23,20.17,20.2,25504.0,20.23,20.23,20.17,20.2,25504.0
2020-06-26 11:20:00,20.19,20.22,20.18,20.21,29596.0,20.19,20.22,20.18,20.21,29596.0
2020-06-26 11:25:00,20.21,20.23,20.19,20.2,33516.0,20.21,20.23,20.19,20.2,33516.0
2020-06-26 11:30:00,20.21,20.23,20.18,20.23,401628.0,20.21,20.23,20.18,20.23,401628.0
2020-06-26 11:35:00,20.26,20.27,20.22,20.25,72356.0,20.26,20.27,20.22,20.25,72356.0
2020-06-26 11:40:00,20.25,20.26,20.23,20.25,16856.0,20.25,20.26,20.23,20.25,16856.0
2020-06-26 11:45:00,20.26,20.29,20.24,20.29,19700.0,20.26,20.29,20.24,20.29,19700.0
2020-06-26 11:50:00,20.28,20.31,20.27,20.29,43232.0,20.28,20.31,20.27,20.29,43232.0
2020-06-26 11:55:00,20.29,20.34,20.29,20.32,20364.0,20.29,20.34,20.29,20.32,20364.0
2020-06-26 12:00:00,20.3,20.3,20.24,20.26,26568.0,20.3,20.3,20.24,20.26,26568.0
2020-06-26 12:05:00,20.27,20.29,20.26,20.27,21172.0,20.27,20.29,20.26,20.27,21172.0
2020-06-26 12:10:00,20.27,20.29,20.24,20.25,24036.0,20.27,20.29,20.24,20.25,24036.0
2020-06-26 12:15:00,20.25,20.27,20.2,20.2,31920.0,20.25,20.27,20.2,20.2,31920.0
2020-06-26 12:20:00,20.2,20.26,20.17,20.26,26152.0,20.2,20.26,20.17,20.26,26152.0
2020-06-26 12:25:00,20.27,20.3,20.27,20.28,18232.0,20.27,20.3,20.27,20.28,18232.0
2020-06-26 12:30:00,20.28,20.29,20.24,20.27,19276.0,20.28,20.29,20.24,20.27,19276.0
2020-06-26 12:35:00,20.25,20.29,20.25,20.29,34004.0,20.25,20.29,20.25,20.29,34004.0
2020-06-26 12:40:00,20.28,20.28,20.23,20.25,17644.0,20.28,20.28,20.23,20.25,17644.0
2020-06-26 12:45:00,20.24,20.25,20.2,20.22,31708.0,20.24,20.25,20.2,20.22,31708.0
2020-06-26 12:50:00,20.22,20.27,20.21,20.27,34180.0,20.22,20.27,20.21,20.27,34180.0
2020-06-26 12:55:00,20.26,20.26,20.23,20.25,15228.0,20.26,20.26,20.23,20.25,15228.0
2020-06-26 13:00:00,20.25,20.29,20.24,20.26,24052.0,20.25,20.29,20.24,20.26,24052.0
2020-06-26 13:05:00,20.27,20.3,20.27,20.28,20896.0,20.27,20.3,20.27,20.28,20896.0
2020-06-26 13:10:00,20.28,20.29,20.26,20.27,17244.0,20.28,20.29,20.26,20.27,17244.0
2020-06-26 13:15:00,20.27,20.27,20.24,20.25,34132.0,20.27,20.27,20.24,20.25,34132.0
2020-06-26 13:20:00,20.26,20.28,20.24,20.26,35424.0,20.26,20.28,20.24,20.26,35424.0
2020-06-26 13:25:00,20.25,20.27,20.24,20.25,16312.0,20.25,20.27,20.24,20.25,16312.0
2020-06-26 13:30:00,20.24,20.25,20.23,20.25,25696.0,20.24,20.25,20.23,20.25,25696.0
2020-06-26 13:35:00,20.25,20.28,20.21,20.28,24532.0,20.25,20.28,20.21,20.28,24532.0
2020-06-26 13:40:00,20.27,20.28,20.21,20.22,230836.0,20.27,20.28,20.21,20.22,230836.0
2020-06-26 13:45:00,20.22,20.23,20.18,20.22,110948.0,20.22,20.23,20.18,20.22,110948.0
2020-06-26 13:50:00,20.23,20.23,20.16,20.18,60420.0,20.23,20.23,20.16,20.18,60420.0
2020-06-26 13:55:00,20.18,20.18,20.13,20.14,27456.0,20.18,20.18,20.13,20.14,27456.0
2020-06-26 14:00:00,20.14,20.18,20.12,20.16,45628.0,20.14,20.18,20.12,20.16,45628.0
2020-06-26 14:05:00,20.16,20.16,20.12,20.13,41044.0,20.16,20.16,20.12,20.13,41044.0
2020-06-26 14:10:00,20.13,20.14,20.07,20.08,53472.0,20.13,20.14,20.07,20.08,53472.0
2020-06-26 14:15:00,20.09,20.12,20.08,20.09,25096.0,20.09,20.12,20.08,20.09,25096.0
2020-06-26 14:20:00,20.08,20.09,20.07,20.07,33352.0,20.08,20.09,20.07,20.07,33352.0
2020-06-26 14:25:00,20.07,20.09,20.04,20.05,22076.0,20.07,20.09,20.04,20.05,22076.0
2020-06-26 14:30:00,20.05,20.06,20.02,20.04,35948.0,20.05,20.06,20.02,20.04,35948.0
2020-06-26 14:35:00,20.03,20.04,20.0,20.0,31332.0,20.03,20.04,20.0,20.0,31332.0
2020-06-26 14:40:00,20.0,20.03,19.99,20.0,47904.0,20.0,20.03,19.99,20.0,47904.0
2020-06-26 14:45:00,20.0,20.01,19.96,19.99,33724.0,20.0,20.01,19.96,19.99,33724.0
2020-06-26 14:50:00,19.99,20.03,19.99,20.0,60072.0,19.99,20.03,19.99,20.0,60072.0
2020-06-26 14:55:00,19.99,20.0,19.94,20.0,65100.0,19.99,20.0,19.94,20.0,65100.0
2020-06-26 15:00:00,20.0,20.03,19.97,19.98,37952.0,20.0,20.03,19.97,19.98,37952.0
2020-06-26 15:05:00,19.99,20.0,19.96,19.97,51632.0,19.99,20.0,19.96,19.97,51632.0
2020-06-26 15:10:00,19.97,19.99,19.94,19.99,47556.0,19.97,19.99,19.94,19.99,47556.0
2020-06-26 15:15:00,19.98,20.0,19.95,19.95,57740.0,19.98,20.0,19.95,19.95,57740.0
2020-06-26 15:20:00,19.96,19.97,19.94,19.95,46928.0,19.96,19.97,19.94,19.95,46928.0
2020-06-26 15:25:00,19.94,20.0,19.93,20.0,61420.0,19.94,20.0,19.93,20.0,61420.0
2020-06-26 15:30:00,19.99,20.0,19.95,19.97,69432.0,19.99,20.0,19.95,19.97,69432.0
2020-06-26 15:35:00,19.97,19.99,19.95,19.98,54804.0,19.97,19.99,19.95,19.98,54804.0
2020-06-26 15:40:00,19.98,20.07,19.96,20.07,232924.0,19.98,20.07,19.96,20.07,232924.0
2020-06-26 15:45:00,20.07,20.12,20.02,20.04,152088.0,20.07,20.12,20.02,20.04,152088.0
2020-06-26 15:50:00,20.02,20.03,19.72,19.81,824664.0,20.02,20.03,19.72,19.81,824664.0
2020-06-26 15:55:00,19.82,19.98,19.82,19.9,567532.0,19.82,19.98,19.82,19.9,567532.0
2020-06-29 09:30:00,19.91,19.98,19.85,19.85,110288.0,19.91,19.98,19.85,19.85,110288.0
2020-06-29 09:35:00,19.83,19.83,19.69,19.72,74360.0,19.83,19.83,19.69,19.72,74360.0
2020-06-29 09:40:00,19.73,19.73,19.64,19.65,42044.0,19.73,19.73,19.64,19.65,42044.0
2020-06-29 09:45:00,19.66,19.8,19.66,19.79,134928.0,19.66,19.8,19.66,19.79,134928.0
2020-06-29 09:50:00,19.79,19.83,19.73,19.82,44132.0,19.79,19.83,19.73,19.82,44132.0
2020-06-29 09:55:00,19.82,19.86,19.81,19.82,70288.0,19.82,19.86,19.81,19.82,70288.0
2020-06-29 10:00:00,19.85,19.9,19.82,19.86,49216.0,19.85,19.9,19.82,19.86,49216.0
2020-06-29 10:05:00,19.89,19.92,19.87,19.88,40860.0,19.89,19.92,19.87,19.88,40860.0
2020-06-29 10:10:00,19.91,19.94,19.84,19.91,37412.0,19.91,19.94,19.84,19.91,37412.0
2020-06-29 10:15:00,19.91,19.95,19.91,19.92,22404.0,19.91,19.95,19.91,19.92,22404.0
2020-06-29 10:20:00,19.92,19.95,19.9,19.94,25156.0,19.92,19.95,19.9,19.94,25156.0
2020-06-29 10:25:00,19.94,19.99,19.94,19.98,37752.0,19.94,19.99,19.94,19.98,37752.0
2020-06-29 10:30:00,19.99,20.03,19.98,20.0,66548.0,19.99,20.03,19.98,20.0,66548.0
2020-06-29 10:35:00,20.0,20.07,19.99,20.05,42520.0,20.0,20.07,19.99,20.05,42520.0
2020-06-29 10:40:00,20.04,20.06,20.02,20.05,10768.0,20.04,20.06,20.02,20.05,10768.0
2020-06-29 10:45:00,20.05,20.11,20.05,20.11,24860.0,20.05,20.11,20.05,20.11,24860.0
2020-06-29 10:50:00,20.11,20.16,20.08,20.09,80120.0,20.11,20.16,20.08,20.09,80120.0
2020-06-29 10:55:00,20.1,20.11,20.05,20.05,38980.0,20.1,20.11,20.05,20.05,38980.0
2020-06-29 11:00:00,20.06,20.09,20.06,20.07,35744.0,20.06,20.09,20.06,20.07,35744.0
2020-06-29 11:05:00,20.06,20.06,20.01,20.03,58028.0,20.06,20.06,20.01,20.03,58028.0
2020-06-29 11:10:00,20.03,20.04,20.01,20.03,52136.0,20.03,20.04,20.01,20.03,52136.0
2020-06-29 11:15:00,20.03,20.07,20.02,20.05,28388.0,20.03,20.07,20.02,20.05,28388.0
2020-06-29 11:20:00,20.06,20.07,20.04,20.07,13484.0,20.06,20.07,20.04,20.07,13484.0
2020-06-29 11:25:00,20.07,20.16,20.07,20.15,71876.0,20.07,20.16,20.07,20.15,71876.0
2020-06-29 11:30:00,20.16,20.16,20.11,20.13,39620.0,20.16,20.16,20.11,20.13,39620.0
2020-06-29 11:35:00,20.12,20.13,20.08,20.09,23648.0,20.12,20.13,20.08,20.09,23648.0
2020-06-29 11:40:00,20.09,20.14,20.08,20.14,28436.0,20.09,20.14,20.08,20.14,28436.0
2020-06-29 11:45:00,20.14,20.16,20.1,20.11,63388.0,20.14,20.16,20.1,20.11,63388.0
2020-06-29 11:50:00,20.13,20.14,20.09,20.11,33848.0,20.13,20.14,20.09,20.11,33848.0
2020-06-29 11:55:00,20.1,20.12,20.09,20.11,16400.0,20.1,20.12,20.09,20.11,16400.0
2020-06-29 12:00:00,20.11,20.17,20.11,20.16,60412.0,20.11,20.17,20.11,20.16,60412.0
2020-06-29 12:05:00,20.17,20.17,20.08,20.09,21400.0,20.17,20.17,20.08,20.09,21400.0
2020-06-29 12:10:00,20.09,20.1,20.06,20.07,30780.0,20.09,20.1,20.06,20.07,30780.0
2020-06-29 12:15:00,20.07,20.13,20.07,20.13,35088.0,20.07,20.13,20.07,20.13,35088.0
2020-06-29 12:20:00,20.12,20.13,20.1,20.11,16656.0,20.12,20.13,20.1,20.11,16656.0
2020-06-29 12:25:00,20.1,20.13,20.1,20.13,22560.0,20.1,20.13,20.1,20.13,22560.0
2020-06-29 12:30:00,20.12,20.15,20.12,20.15,420000.0,20.12,20.15,20.12,20.15,420000.0
2020-06-29 12:35:00,20.15,20.16,20.11,20.12,26388.0,20.15,20.16,20.11,20.12,26388.0
2020-06-29 12:40:00,20.11,20.12,20.1,20.1,42468.0,20.11,20.12,20.1,20.1,42468.0
2020-06-29 12:45:00,20.1,20.1,20.06,20.08,23920.0,20.1,20.1,20.06,20.08,23920.0
2020-06-29 12:50:00,20.08,20.08,20.05,20.05,38252.0,20.08,20.08,20.05,20.05,38252.0
2020-06-29 12:55:00,20.05,20.07,20.05,20.06,32276.0,20.05,20.07,20.05,20.06,32276.0
2020-06-29 13:00:00,20.06,20.06,20.03,20.03,35132.0,20.06,20.06,20.03,20.03,35132.0
2020-06-29 13:05:00,20.04,20.07,20.04,20.06,32364.0,20.04,20.07,20.04,20.06,32364.0
2020-06-29 13:10:00,20.07,20.11,20.06,20.11,44308.0,20.07,20.11,20.06,20.11,44308.0
2020-06-29 13:15:00,20.11,20.11,20.09,20.1,62988.0,20.11,20.11,20.09,20.1,62988.0
2020-06-29 13:20:00,20.1,20.15,20.1,20.15,53764.0,20.1,20.15,20.1,20.15,53764.0
2020-06-29 13:25:00,20.15,20.17,20.14,20.17,48768.0,20.15,20.17,20.14,20.17,48768.0
2020-06-29 13:30:00,20.17,20.2,20.17,20.19,50360.0,20.17,20.2,20.17,20.19,50360.0
2020-06-29 13:35:00,20.19,20.24,20.18,20.24,52712.0,20.19,20.24,20.18,20.24,52712.0
2020-06-29 13:40:00,20.24,20.25,20.24,20.25,22224.0,20.24,20.25,20.24,20.25,22224.0
2020-06-29 13:45:00,20.25,20.27,20.22,20.23,56636.0,20.25,20.27,20.22,20.23,56636.0
2020-06-29 13:50:00,20.23,20.24,20.23,20.24,29404.0,20.23,20.24,20.23,20.24,29404.0
2020-06-29 13:55:00,20.24,20.27,20.24,20.27,40224.0,20.24,20.27,20.24,20.27,40224.0
2020-06-29 14:00:00,20.27,20.29,20.23,20.23,54864.0,20.27,20.29,20.23,20.23,54864.0
2020-06-29 14:05:00,20.22,20.22,20.18,20.18,61864.0,20.22,20.22,20.18,20.18,61864.0
2020-06-29 14:10:00,20.18,20.3,20.18,20.29,119272.0,20.18,20.3,20.18,20.29,119272.0
2020-06-29 14:15:00,20.3,20.32,20.27,20.28,80640.0,20.3,20.32,20.27,20.28,80640.0
2020-06-29 14:20:00,20.27,20.31,20.25,20.26,59540.0,20.27,20.31,20.25,20.26,59540.0
2020-06-29 14:25:00,20.25,20.28,20.21,20.22,32916.0,20.25,20.28,20.21,20.22,32916.0
2020-06-29 14:30:00,20.22,20.25,20.22,20.25,61564.0,20.22,20.25,20.22,20.25,61564.0
2020-06-29 14:35:00,20.25,20.3,20.25,20.29,66764.0,20.25,20.3,20.25,20.29,66764.0
2020-06-29 14:40:00,20.29,20.33,20.28,20.31,196516.0,20.29,20.33,20.28,20.31,196516.0
2020-06-29 14:45:00,20.31,20.33,20.29,20.31,69656.0,20.31,20.33,20.29,20.31,69656.0
2020-06-29 14:50:00,20.31,20.34,20.3,20.32,162372.0,20.31,20.34,20.3,20.32,162372.0
2020-06-29 14:55:00,20.32,20.35,20.31,20.31,59504.0,20.32,20.35,20.31,20.31,59504.0
2020-06-29 15:00:00,20.31,20.34,20.27,20.29,95308.0,20.31,20.34,20.27,20.29,95308.0
2020-06-29 15:05:00,20.29,20.33,20.29,20.33,122440.0,20.29,20.33,20.29,20.33,122440.0
2020-06-29 15:10:00,20.33,20.34,20.32,20.32,146408.0,20.33,20.34,20.32,20.32,146408.0
2020-06-29 15:15:00,20.31,20.36,20.3,20.35,104284.0,20.31,20.36,20.3,20.35,104284.0
2020-06-29 15:20:00,20.34,20.36,20.34,20.35,59600.0,20.34,20.36,20.34,20.35,59600.0
2020-06-29 15:25:00,20.35,20.4,20.35,20.38,74768.0,20.35,20.4,20.35,20.38,74768.0
2020-06-29 15:30:00,20.38,20.45,20.38,20.44,104840.0,20.38,20.45,20.38,20.44,104840.0
2020-06-29 15:35:00,20.44,20.45,20.41,20.43,79480.0,20.44,20.45,20.41,20.43,79480.0
2020-06-29 15:40:00,20.42,20.45,20.41,20.45,181332.0,20.42,20.45,20.41,20.45,181332.0
2020-06-29 15:45:00,20.45,20.47,20.39,20.41,162312.0,20.45,20.47,20.39,20.41,162312.0
2020-06-29 15:50:00,20.41,20.46,20.4,20.46,210416.0,20.41,20.46,20.4,20.46,210416.0
2020-06-29 15:55:00,20.45,20.51,20.43,20.48,743628.0,20.45,20.51,20.43,20.48,743628.0
2020-06-30 09:30:00,20.47,20.59,20.41,20.56,87076.0,20.47,20.59,20.41,20.56,87076.0
2020-06-30 09:35:00,20.56,20.65,20.54,20.63,42808.0,20.56,20.65,20.54,20.63,42808.0
2020-06-30 09:40:00,20.61,20.62,20.49,20.5,38572.0,20.61,20.62,20.49,20.5,38572.0
2020-06-30 09:45:00,20.51,20.55,20.47,20.49,25152.0,20.51,20.55,20.47,20.49,25152.0
2020-06-30 09:50:00,20.5,20.5,20.41,20.48,27464.0,20.5,20.5,20.41,20.48,27464.0
2020-06-30 09:55:00,20.49,20.52,20.4,20.4,41780.0,20.49,20.52,20.4,20.4,41780.0
2020-06-30 10:00:00,20.41,20.47,20.41,20.45,68492.0,20.41,20.47,20.41,20.45,68492.0
2020-06-30 10:05:00,20.45,20.61,20.45,20.57,49548.0,20.45,20.61,20.45,20.57,49548.0
2020-06-30 10:10:00,20.58,20.6,20.55,20.6,25140.0,20.58,20.6,20.55,20.6,25140.0
2020-06-30 10:15:00,20.6,20.62,20.59,20.6,48564.0,20.6,20.62,20.59,20.6,48564.0
2020-06-30 10:20:00,20.61,20.68,20.61,20.67,47916.0,20.61,20.68,20.61,20.67,47916.0
2020-06-30 10:25:00,20.66,20.68,20.65,20.68,30908.0,20.66,20.68,20.65,20.68,30908.0
2020-06-30 10:30:00,20.68,20.7,20.62,20.62,16000.0,20.68,20.7,20.62,20.62,16000.0
2020-06-30 10:35:00,20.62,20.62,20.55,20.55,19960.0,20.62,20.62,20.55,20.55,19960.0
2020-06-30 10:40:00,20.54,20.61,20.54,20.58,21688.0,20.54,20.61,20.54,20.58,21688.0
2020-06-30 10:45:00,20.58,20.59,20.55,20.59,22028.0,20.58,20.59,20.55,20.59,22028.0
2020-06-30 10:50:00,20.59,20.64,20.56,20.6,38888.0,20.59,20.64,20.56,20.6,38888.0
2020-06-30 10:55:00,20.6,20.68,20.6,20.68,25448.0,20.6,20.68,20.6,20.68,25448.0
2020-06-30 11:00:00,20.67,20.69,20.65,20.69,24028.0,20.67,20.69,20.65,20.69,24028.0
2020-06-30 11:05:00,20.7,20.72,20.67,20.69,21008.0,20.7,20.72,20.67,20.69,21008.0
2020-06-30 11:10:00,20.69,20.69,20.65,20.67,32440.0,20.69,20.69,20.65,20.67,32440.0
2020-06-30 11:15:00,20.67,20.72,20.66,20.72,45996.0,20.67,20.72,20.66,20.72,45996.0
2020-06-30 11:20:00,20.72,20.75,20.7,20.7,47568.0,20.72,20.75,20.7,20.7,47568.0
2020-06-30 11:25:00,20.7,20.72,20.66,20.66,52856.0,20.7,20.72,20.66,20.66,52856.0
2020-06-30 11:30:00,20.65,20.66,20.61,20.61,40924.0,20.65,20.66,20.61,20.61,40924.0
2020-06-30 11:35:00,20.63,20.65,20.61,20.65,15688.0,20.63,20.65,20.61,20.65,15688.0
2020-06-30 11:40:00,20.66,20.68,20.63,20.66,40264.0,20.66,20.68,20.63,20.66,40264.0
2020-06-30 11:45:00,20.67,20.67,20.64,20.66,21184.0,20.67,20.67,20.64,20.66,21184.0
2020-06-30 11:50:00,20.66,20.7,20.65,20.7,15908.0,20.66,20.7,20.65,20.7,15908.0
2020-06-30 11:55:00,20.7,20.71,20.68,20.71,39768.0,20.7,20.71,20.68,20.71,39768.0
2020-06-30 12:00:00,20.71,20.71,20.67,20.69,24480.0,20.71,20.71,20.67,20.69,24480.0
2020-06-30 12:05:00,20.68,20.73,20.68,20.73,41264.0,20.68,20.73,20.68,20.73,41264.0
2020-06-30 12:10:00,20.73,20.76,20.73,20.74,37212.0,20.73,20.76,20.73,20.74,37212.0
2020-06-30 12:15:00,20.73,20.78,20.72,20.78,50360.0,20.73,20.78,20.72,20.78,50360.0
2020-06-30 12:20:00,20.77,20.78,20.75,20.76,18552.0,20.77,20.78,20.75,20.76,18552.0
2020-06-30 12:25:00,20.75,20.77,20.74,20.76,20148.0,20.75,20.77,20.74,20.76,20148.0
2020-06-30 12:30:00,20.75,20.76,20.71,20.71,44508.0,20.75,20.76,20.71,20.71,44508.0
2020-06-30 12:35:00,20.72,20.76,20.72,20.76,20800.0,20.72,20.76,20.72,20.76,20800.0
2020-06-30 12:40:00,20.77,20.77,20.71,20.73,28828.0,20.77,20.77,20.71,20.73,28828.0
2020-06-30 12:45:00,20.72,20.72,20.68,20.71,35432.0,20.72,20.72,20.68,20.71,35432.0
2020-06-30 12:50:00,20.71,20.71,20.68,20.68,21536.0,20.71,20.71,20.68,20.68,21536.0
2020-06-30 12:55:00,20.68,20.69,20.67,20.67,57456.0,20.68,20.69,20.67,20.67,57456.0
2020-06-30 13:00:00,20.67,20.69,20.66,20.69,24876.0,20.67,20.69,20.66,20.69,24876.0
2020-06-30 13:05:00,20.69,20.71,20.63,20.63,61080.0,20.69,20.71,20.63,20.63,61080.0
2020-06-30 13:10:00,20.63,20.64,20.61,20.63,30072.0,20.63,20.64,20.61,20.63,30072.0
2020-06-30 13:15:00,20.63,20.64,20.6,20.64,28044.0,20.63,20.64,20.6,20.64,28044.0
2020-06-30 13:20:00,20.64,20.64,20.61,20.61,28396.0,20.64,20.64,20.61,20.61,28396.0
2020-06-30 13:25:00,20.62,20.63,20.61,20.62,27572.0,20.62,20.63,20.61,20.62,27572.0
2020-06-30 13:30:00,20.62,20.63,20.6,20.61,23368.0,20.62,20.63,20.6,20.61,23368.0
2020-06-30 13:35:00,20.6,20.63,20.6,20.62,42484.0,20.6,20.63,20.6,20.62,42484.0
2020-06-30 13:40:00,20.61,20.61,20.58,20.58,42872.0,20.61,20.61,20.58,20.58,42872.0
2020-06-30 13:45:00,20.58,20.63,20.58,20.63,26332.0,20.58,20.63,20.58,20.63,26332.0
2020-06-30 13:50:00,20.62,20.65,20.61,20.65,22704.0,20.62,20.65,20.61,20.65,22704.0
2020-06-30 13:55:00,20.66,20.67,20.64,20.65,17072.0,20.66,20.67,20.64,20.65,17072.0
2020-06-30 14:00:00,20.65,20.65,20.62,20.64,18736.0,20.65,20.65,20.62,20.64,18736.0
2020-06-30 14:05:00,20.64,20.65,20.61,20.64,20000.0,20.64,20.65,20.61,20.64,20000.0
2020-06-30 14:10:00,20.64,20.65,20.62,20.65,15200.0,20.64,20.65,20.62,20.65,15200.0
2020-06-30 14:15:00,20.64,20.65,20.6,20.64,19568.0,20.64,20.65,20.6,20.64,19568.0
2020-06-30 14:20:00,20.63,20.66,20.62,20.66,16556.0,20.63,20.66,20.62,20.66,16556.0
2020-06-30 14:25:00,20.66,20.67,20.64,20.66,22460.0,20.66,20.67,20.64,20.66,22460.0
2020-06-30 14:30:00,20.66,20.68,20.65,20.68,22500.0,20.66,20.68,20.65,20.68,22500.0
2020-06-30 14:35:00,20.67,20.68,20.66,20.68,17580.0,20.67,20.68,20.66,20.68,17580.0
2020-06-30 14:40:00,20.68,20.7,20.68,20.7,42428.0,20.68,20.7,20.68,20.7,42428.0
2020-06-30 14:45:00,20.7,20.71,20.68,20.7,32484.0,20.7,20.71,20.68,20.7,32484.0
2020-06-30 14:50:00,20.7,20.7,20.68,20.7,23612.0,20.7,20.7,20.68,20.7,23612.0
2020-06-30 14:55:00,20.69,20.71,20.69,20.71,43792.0,20.69,20.71,20.69,20.71,43792.0
2020-06-30 15:00:00,20.71,20.71,20.64,20.65,55084.0,20.71,20.71,20.64,20.65,55084.0
2020-06-30 15:05:00,20.65,20.66,20.63,20.65,23048.0,20.65,20.66,20.63,20.65,23048.0
2020-06-30 15:10:00,20.64,20.68,20.64,20.67,37628.0,20.64,20.68,20.64,20.67,37628.0
2020-06-30 15:15:00,20.68,20.68,20.65,20.66,32648.0,20.68,20.68,20.65,20.66,32648.0
2020-06-30 15:20:00,20.66,20.7,20.66,20.68,66776.0,20.66,20.7,20.66,20.68,66776.0
2020-06-30 15:25:00,20.69,20.7,20.67,20.67,48688.0,20.69,20.7,20.67,20.67,48688.0
2020-06-30 15:30:00,20.67,20.73,20.66,20.72,62484.0,20.67,20.73,20.66,20.72,62484.0
2020-06-30 15:35:00,20.72,20.73,20.7,20.72,62764.0,20.72,20.73,20.7,20.72,62764.0
2020-06-30 15:40:00,20.73,20.74,20.72,20.72,84320.0,20.73,20.74,20.72,20.72,84320.0
2020-06-30 15:45:00,20.72,20.77,20.72,20.75,132172.0,20.72,20.77,20.72,20.75,132172.0
2020-06-30 15:50:00,20.75,20.85,20.75,20.84,291704.0,20.75,20.85,20.75,20.84,291704.0
2020-06-30 15:55:00,20.84,20.84,20.78,20.82,425408.0,20.84,20.84,20.78,20.82,425408.0
2020-07-01 09:30:00,20.87,21.02,20.86,20.98,106948.0,20.87,21.02,20.86,20.98,106948.0
2020-07-01 09:35:00,20.94,21.06,20.92,21.05,53456.0,20.94,21.06,20.92,21.05,53456.0
2020-07-01 09:40:00,21.06,21.08,20.96,21.05,138000.0,21.06,21.08,20.96,21.05,138000.0
2020-07-01 09:45:00,21.07,21.07,21.01,21.05,39228.0,21.07,21.07,21.01,21.05,39228.0
2020-07-01 09:50:00,21.03,21.08,20.91,20.93,42544.0,21.03,21.08,20.91,20.93,42544.0
2020-07-01 09:55:00,20.94,20.99,20.91,20.94,36560.0,20.94,20.99,20.91,20.94,36560.0
2020-07-01 10:00:00,20.98,21.05,20.96,21.0,52916.0,20.98,21.05,20.96,21.0,52916.0
2020-07-01 10:05:00,21.0,21.1,21.0,21.07,47220.0,21.0,21.1,21.0,21.07,47220.0
2020-07-01 10:10:00,21.08,21.11,21.07,21.11,50776.0,21.08,21.11,21.07,21.11,50776.0
2020-07-01 10:15:00,21.11,21.12,21.03,21.04,70348.0,21.11,21.12,21.03,21.04,70348.0
2020-07-01 10:20:00,21.06,21.11,21.05,21.08,37804.0,21.06,21.11,21.05,21.08,37804.0
2020-07-01 10:25:00,21.08,21.09,21.05,21.06,69980.0,21.08,21.09,21.05,21.06,69980.0
2020-07-01 10:30:00,21.06,21.07,21.02,21.02,35072.0,21.06,21.07,21.02,21.02,35072.0
2020-07-01 10:35:00,21.0,21.02,20.98,21.02,39632.0,21.0,21.02,20.98,21.02,39632.0
2020-07-01 10:40:00,21.02,21.04,20.98,20.98,57496.0,21.02,21.04,20.98,20.98,57496.0
2020-07-01 10:45:00,20.98,20.99,20.94,20.94,40560.0,20.98,20.99,20.94,20.94,40560.0
2020-07-01 10:50:00,20.95,21.0,20.92,21.0,35924.0,20.95,21.0,20.92,21.0,35924.0
2020-07-01 10:55:00,21.0,21.04,20.96,21.04,40532.0,21.0,21.04,20.96,21.04,40532.0
2020-07-01 11:00:00,21.04,21.04,20.97,20.98,50488.0,21.04,21.04,20.97,20.98,50488.0
2020-07-01 11:05:00,20.98,21.01,20.97,20.99,43572.0,20.98,21.01,20.97,20.99,43572.0
2020-07-01 11:10:00,20.98,20.99,20.93,20.97,33260.0,20.98,20.99,20.93,20.97,33260.0
2020-07-01 11:15:00,20.97,20.99,20.93,20.94,33172.0,20.97,20.99,20.93,20.94,33172.0
2020-07-01 11:20:00,20.92,20.96,20.91,20.91,36092.0,20.92,20.96,20.91,20.91,36092.0
2020-07-01 11:25:00,20.91,20.92,20.86,20.9,75208.0,20.91,20.92,20.86,20.9,75208.0
2020-07-01 11:30:00,20.9,20.92,20.87,20.92,19324.0,20.9,20.92,20.87,20.92,19324.0
2020-07-01 11:35:00,20.92,20.93,20.84,20.88,38664.0,20.92,20.93,20.84,20.88,38664.0
2020-07-01 11:40:00,20.87,20.93,20.86,20.93,34956.0,20.87,20.93,20.86,20.93,34956.0
2020-07-01 11:45:00,20.94,20.97,20.93,20.97,26044.0,20.94,20.97,20.93,20.97,26044.0
2020-07-01 11:50:00,20.96,20.96,20.94,20.95,27508.0,20.96,20.96,20.94,20.95,27508.0
2020-07-01 11:55:00,20.95,20.99,20.94,20.99,29388.0,20.95,20.99,20.94,20.99,29388.0
2020-07-01 12:00:00,20.99,21.0,20.95,20.95,23812.0,20.99,21.0,20.95,20.95,23812.0
2020-07-01 12:05:00,20.96,21.03,20.96,21.0,45004.0,20.96,21.03,20.96,21.0,45004.0
2020-07-01 12:10:00,21.0,21.05,20.99,21.05,21568.0,21.0,21.05,20.99,21.05,21568.0
2020-07-01 12:15:00,21.05,21.06,21.02,21.05,40060.0,21.05,21.06,21.02,21.05,40060.0
2020-07-01 12:20:00,21.05,21.07,21.04,21.05,34268.0,21.05,21.07,21.04,21.05,34268.0
2020-07-01 12:25:00,21.05,21.06,21.04,21.05,22320.0,21.05,21.06,21.04,21.05,22320.0
2020-07-01 12:30:00,21.05,21.08,21.04,21.04,28768.0,21.05,21.08,21.04,21.04,28768.0
2020-07-01 12:35:00,21.05,21.08,21.03,21.07,38908.0,21.05,21.08,21.03,21.07,38908.0
2020-07-01 12:40:00,21.07,21.09,21.06,21.08,34256.0,21.07,21.09,21.06,21.08,34256.0
2020-07-01 12:45:00,21.08,21.08,21.0,21.01,56112.0,21.08,21.08,21.0,21.01,56112.0
2020-07-01 12:50:00,21.02,21.02,20.98,21.01,22548.0,21.02,21.02,20.98,21.01,22548.0
2020-07-01 12:55:00,21.01,21.03,21.0,21.03,29540.0,21.01,21.03,21.0,21.03,29540.0
2020-07-01 13:00:00,21.03,21.03,21.0,21.03,77744.0,21.03,21.03,21.0,21.03,77744.0
2020-07-01 13:05:00,21.03,21.04,21.01,21.02,22432.0,21.03,21.04,21.01,21.02,22432.0
2020-07-01 13:10:00,21.02,21.04,21.02,21.04,24004.0,21.02,21.04,21.02,21.04,24004.0
2020-07-01 13:15:00,21.03,21.03,21.01,21.02,22800.0,21.03,21.03,21.01,21.02,22800.0
2020-07-01 13:20:00,21.02,21.04,21.0,21.04,27756.0,21.02,21.04,21.0,21.04,27756.0
2020-07-01 13:25:00,21.05,21.05,21.04,21.04,28968.0,21.05,21.05,21.04,21.04,28968.0
2020-07-01 13:30:00,21.04,21.05,21.04,21.05,41712.0,21.04,21.05,21.04,21.05,41712.0
2020-07-01 13:35:00,21.05,21.07,21.05,21.07,27096.0,21.05,21.07,21.05,21.07,27096.0
2020-07-01 13:40:00,21.07,21.07,21.03,21.03,26200.0,21.07,21.07,21.03,21.03,26200.0
2020-07-01 13:45:00,21.05,21.05,21.01,21.02,63332.0,21.05,21.05,21.01,21.02,63332.0
2020-07-01 13:50:00,21.02,21.05,21.02,21.04,35004.0,21.02,21.05,21.02,21.04,35004.0
2020-07-01 13:55:00,21.05,21.06,21.05,21.05,27820.0,21.05,21.06,21.05,21.05,27820.0
2020-07-01 14:00:00,21.06,21.09,21.04,21.09,32080.0,21.06,21.09,21.04,21.09,32080.0
2020-07-01 14:05:00,21.09,21.11,21.06,21.09,34632.0,21.09,21.11,21.06,21.09,34632.0
2020-07-01 14:10:00,21.09,21.1,21.08,21.09,33480.0,21.09,21.1,21.08,21.09,33480.0
2020-07-01 14:15:00,21.09,21.09,21.04,21.07,28588.0,21.09,21.09,21.04,21.07,28588.0
2020-07-01 14:20:00,21.08,21.08,21.04,21.06,23668.0,21.08,21.08,21.04,21.06,23668.0
2020-07-01 14:25:00,21.06,21.09,21.06,21.08,26648.0,21.06,21.09,21.06,21.08,26648.0
2020-07-01 14:30:00,21.09,21.09,21.04,21.05,44796.0,21.09,21.09,21.04,21.05,44796.0
2020-07-01 14:35:00,21.05,21.06,21.04,21.06,35396.0,21.05,21.06,21.04,21.06,35396.0
2020-07-01 14:40:00,21.06,21.08,21.06,21.07,91784.0,21.06,21.08,21.06,21.07,91784.0
2020-07-01 14:45:00,21.07,21.08,21.06,21.07,24812.0,21.07,21.08,21.06,21.07,24812.0
2020-07-01 14:50:00,21.07,21.11,21.07,21.11,32808.0,21.07,21.11,21.07,21.11,32808.0
2020-07-01 14:55:00,21.11,21.13,21.11,21.12,47032.0,21.11,21.13,21.11,21.12,47032.0
2020-07-01 15:00:00,21.12,21.12,21.1,21.11,98120.0,21.12,21.12,21.1,21.11,98120.0
2020-07-01 15:05:00,21.11,21.11,21.08,21.08,76308.0,21.11,21.11,21.08,21.08,76308.0
2020-07-01 15:10:00,21.08,21.09,21.05,21.05,70208.0,21.08,21.09,21.05,21.05,70208.0
2020-07-01 15:15:00,21.06,21.06,21.02,21.04,71216.0,21.06,21.06,21.02,21.04,71216.0
2020-07-01 15:20:00,21.04,21.1,21.03,21.1,68528.0,21.04,21.1,21.03,21.1,68528.0
2020-07-01 15:25:00,21.1,21.11,21.08,21.09,70140.0,21.1,21.11,21.08,21.09,70140.0
2020-07-01 15:30:00,21.09,21.14,21.09,21.13,52852.0,21.09,21.14,21.09,21.13,52852.0
2020-07-01 15:35:00,21.12,21.18,21.09,21.18,98604.0,21.12,21.18,21.09,21.18,98604.0
2020-07-01 15:40:00,21.18,21.23,21.17,21.22,215100.0,21.18,21.23,21.17,21.22,215100.0
2020-07-01 15:45:00,21.22,21.26,21.2,21.25,247536.0,21.22,21.26,21.2,21.25,247536.0
2020-07-01 15:50:00,21.25,21.25,21.15,21.15,381636.0,21.25,21.25,21.15,21.15,381636.0
2020-07-01 15:55:00,21.15,21.16,21.11,21.14,398588.0,21.15,21.16,21.11,21.14,398588.0
2020-07-02 09:30:00,21.23,21.39,21.17,21.29,115988.0,21.23,21.39,21.17,21.29,115988.0
2020-07-02 09:35:00,21.31,21.37,21.25,21.36,95036.0,21.31,21.37,21.25,21.36,95036.0
2020-07-02 09:40:00,21.37,21.42,21.27,21.29,90632.0,21.37,21.42,21.27,21.29,90632.0
2020-07-02 09:45:00,21.3,21.33,21.28,21.3,36424.0,21.3,21.33,21.28,21.3,36424.0
2020-07-02 09:50:00,21.3,21.31,21.17,21.18,78224.0,21.3,21.31,21.17,21.18,78224.0
2020-07-02 09:55:00,21.17,21.23,21.14,21.18,38420.0,21.17,21.23,21.14,21.18,38420.0
2020-07-02 10:00:00,21.16,21.19,21.14,21.16,28560.0,21.16,21.19,21.14,21.16,28560.0
2020-07-02 10:05:00,21.17,21.2,21.15,21.17,30660.0,21.17,21.2,21.15,21.17,30660.0
2020-07-02 10:10:00,21.18,21.2,21.16,21.17,46040.0,21.18,21.2,21.16,21.17,46040.0
2020-07-02 10:15:00,21.18,21.2,21.18,21.18,18948.0,21.18,21.2,21.18,21.18,18948.0
2020-07-02 10:20:00,21.18,21.19,21.11,21.13,30972.0,21.18,21.19,21.11,21.13,30972.0
2020-07-02 10:25:00,21.14,21.14,21.09,21.09,55360.0,21.14,21.14,21.09,21.09,55360.0
2020-07-02 10:30:00,21.1,21.13,21.1,21.11,22600.0,21.1,21.13,21.1,21.11,22600.0
2020-07-02 10:35:00,21.12,21.18,21.12,21.17,88256.0,21.12,21.18,21.12,21.17,88256.0
2020-07-02 10:40:00,21.17,21.21,21.17,21.17,230528.0,21.17,21.21,21.17,21.17,230528.0
2020-07-02 10:45:00,21.16,21.17,21.07,21.08,41880.0,21.16,21.17,21.07,21.08,41880.0
2020-07-02 10:50:00,21.08,21.09,21.0,21.0,22636.0,21.08,21.09,21.0,21.0,22636.0
2020-07-02 10:55:00,21.03,21.04,20.99,20.99,33908.0,21.03,21.04,20.99,20.99,33908.0
2020-07-02 11:00:00,20.99,21.04,20.97,20.98,47528.0,20.99,21.04,20.97,20.98,47528.0
2020-07-02 11:05:00,20.99,21.01,20.97,20.98,30524.0,20.99,21.01,20.97,20.98,30524.0
2020-07-02 11:10:00,20.96,20.98,20.93,20.93,10960.0,20.96,20.98,20.93,20.93,10960.0
2020-07-02 11:15:00,20.95,21.01,20.93,21.0,15072.0,20.95,21.01,20.93,21.0,15072.0
2020-07-02 11:20:00,21.02,21.03,20.99,21.02,46104.0,21.02,21.03,20.99,21.02,46104.0
2020-07-02 11:25:00,21.01,21.03,21.0,21.01,26952.0,21.01,21.03,21.0,21.01,26952.0
2020-07-02 11:30:00,21.03,21.06,21.03,21.05,24828.0,21.03,21.06,21.03,21.05,24828.0
2020-07-02 11:35:00,21.05,21.06,21.04,21.05,29584.0,21.05,21.06,21.04,21.05,29584.0
2020-07-02 11:40:00,21.06,21.11,21.06,21.11,53036.0,21.06,21.11,21.06,21.11,53036.0
2020-07-02 11:45:00,21.11,21.11,21.08,21.11,22852.0,21.11,21.11,21.08,21.11,22852.0
2020-07-02 11:50:00,21.11,21.16,21.1,21.15,86168.0,21.11,21.16,21.1,21.15,86168.0
2020-07-02 11:55:00,21.17,21.18,21.13,21.13,124268.0,21.17,21.18,21.13,21.13,124268.0
2020-07-02 12:00:00,21.11,21.13,21.08,21.09,28324.0,21.11,21.13,21.08,21.09,28324.0
2020-07-02 12:05:00,21.1,21.1,21.07,21.08,45876.0,21.1,21.1,21.07,21.08,45876.0
2020-07-02 12:10:00,21.09,21.1,21.08,21.09,12264.0,21.09,21.1,21.08,21.09,12264.0
2020-07-02 12:15:00,21.08,21.08,21.05,21.06,21084.0,21.08,21.08,21.05,21.06,21084.0
2020-07-02 12:20:00,21.06,21.06,21.04,21.06,23348.0,21.06,21.06,21.04,21.06,23348.0
2020-07-02 12:25:00,21.06,21.07,21.05,21.06,18312.0,21.06,21.07,21.05,21.06,18312.0
2020-07-02 12:30:00,21.06,21.06,21.05,21.06,22932.0,21.06,21.06,21.05,21.06,22932.0
2020-07-02 12:35:00,21.06,21.06,21.0,21.02,13000.0,21.06,21.06,21.0,21.02,13000.0
2020-07-02 12:40:00,21.02,21.02,21.0,21.0,22628.0,21.02,21.02,21.0,21.0,22628.0
2020-07-02 12:45:00,21.0,21.03,21.0,21.02,21792.0,21.0,21.03,21.0,21.02,21792.0
2020-07-02 12:50:00,21.02,21.03,21.0,21.01,16400.0,21.02,21.03,21.0,21.01,16400.0
2020-07-02 12:55:00,21.02,21.03,21.0,21.03,36884.0,21.02,21.03,21.0,21.03,36884.0
2020-07-02 13:00:00,21.02,21.02,21.01,21.02,13364.0,21.02,21.02,21.01,21.02,13364.0
2020-07-02 13:05:00,21.02,21.04,21.02,21.03,21752.0,21.02,21.04,21.02,21.03,21752.0
2020-07-02 13:10:00,21.03,21.05,21.02,21.02,14688.0,21.03,21.05,21.02,21.02,14688.0
2020-07-02 13:15:00,21.02,21.07,21.01,21.04,169496.0,21.02,21.07,21.01,21.04,169496.0
2020-07-02 13:20:00,21.04,21.04,21.02,21.03,46832.0,21.04,21.04,21.02,21.03,46832.0
2020-07-02 13:25:00,21.03,21.04,21.0,21.02,46280.0,21.03,21.04,21.0,21.02,46280.0
2020-07-02 13:30:00,21.01,21.02,21.01,21.01,15904.0,21.01,21.02,21.01,21.01,15904.0
2020-07-02 13:35:00,21.01,21.01,20.99,21.01,44020.0,21.01,21.01,20.99,21.01,44020.0
2020-07-02 13:40:00,21.02,21.05,21.02,21.02,43992.0,21.02,21.05,21.02,21.02,43992.0
2020-07-02 13:45:00,21.02,21.03,21.0,21.02,67224.0,21.02,21.03,21.0,21.02,67224.0
2020-07-02 13:50:00,21.03,21.05,21.02,21.04,16028.0,21.03,21.05,21.02,21.04,16028.0
2020-07-02 13:55:00,21.05,21.05,20.99,21.02,47372.0,21.05,21.05,20.99,21.02,47372.0
2020-07-02 14:00:00,21.02,21.05,21.01,21.02,40448.0,21.02,21.05,21.01,21.02,40448.0
2020-07-02 14:05:00,21.02,21.04,21.01,21.02,34996.0,21.02,21.04,21.01,21.02,34996.0
2020-07-02 14:10:00,21.03,21.03,21.01,21.02,29292.0,21.03,21.03,21.01,21.02,29292.0
2020-07-02 14:15:00,21.02,21.06,21.02,21.06,36356.0,21.02,21.06,21.02,21.06,36356.0
2020-07-02 14:20:00,21.06,21.06,21.04,21.05,25560.0,21.06,21.06,21.04,21.05,25560.0
2020-07-02 14:25:00,21.06,21.08,21.05,21.07,17308.0,21.06,21.08,21.05,21.07,17308.0
2020-07-02 14:30:00,21.07,21.12,21.07,21.12,70060.0,21.07,21.12,21.07,21.12,70060.0
2020-07-02 14:35:00,21.11,21.12,21.1,21.1,48188.0,21.11,21.12,21.1,21.1,48188.0
2020-07-02 14:40:00,21.1,21.1,21.08,21.09,26932.0,21.1,21.1,21.08,21.09,26932.0
2020-07-02 14:45:00,21.1,21.11,21.08,21.08,19936.0,21.1,21.11,21.08,21.08,19936.0
2020-07-02 14:50:00,21.08,21.1,21.07,21.07,44480.0,21.08,21.1,21.07,21.07,44480.0
2020-07-02 14:55:00,21.08,21.08,21.06,21.06,34548.0,21.08,21.08,21.06,21.06,34548.0
2020-07-02 15:00:00,21.06,21.08,21.02,21.02,22188.0,21.06,21.08,21.02,21.02,22188.0
2020-07-02 15:05:00,21.02,21.05,21.02,21.05,18100.0,21.02,21.05,21.02,21.05,18100.0
2020-07-02 15:10:00,21.04,21.05,21.03,21.05,19312.0,21.04,21.05,21.03,21.05,19312.0
2020-07-02 15:15:00,21.05,21.05,21.03,21.04,30188.0,21.05,21.05,21.03,21.04,30188.0
2020-07-02 15:20:00,21.04,21.06,21.03,21.06,64424.0,21.04,21.06,21.03,21.06,64424.0
2020-07-02 15:25:00,21.07,21.07,21.03,21.04,115436.0,21.07,21.07,21.03,21.04,115436.0
2020-07-02 15:30:00,21.03,21.07,21.03,21.06,85912.0,21.03,21.07,21.03,21.06,85912.0
2020-07-02 15:35:00,21.06,21.07,21.04,21.04,32872.0,21.06,21.07,21.04,21.04,32872.0
2020-07-02 15:40:00,21.05,21.05,21.0,21.01,54072.0,21.05,21.05,21.0,21.01,54072.0
2020-07-02 15:45:00,21.01,21.02,20.96,20.96,86948.0,21.01,21.02,20.96,20.96,86948.0
2020-07-02 15:50:00,20.96,20.99,20.93,20.93,108312.0,20.96,20.99,20.93,20.93,108312.0
2020-07-02 15:55:00,20.93,21.0,20.91,20.97,288704.0,20.93,21.0,20.91,20.97,288704.0
2020-07-06 09:30:00,21.22,21.36,21.22,21.34,113316.0,21.22,21.36,21.22,21.34,113316.0
2020-07-06 09:35:00,21.32,21.33,21.18,21.23,48040.0,21.32,21.33,21.18,21.23,48040.0
2020-07-06 09:40:00,21.23,21.3,21.23,21.25,51128.0,21.23,21.3,21.23,21.25,51128.0
2020-07-06 09:45:00,21.24,21.37,21.24,21.34,61644.0,21.24,21.37,21.24,21.34,61644.0
2020-07-06 09:50:00,21.34,21.34,21.32,21.32,40008.0,21.34,21.34,21.32,21.32,40008.0
2020-07-06 09:55:00,21.33,21.37,21.3,21.31,48960.0,21.33,21.37,21.3,21.31,48960.0
2020-07-06 10:00:00,21.31,21.34,21.23,21.23,32424.0,21.31,21.34,21.23,21.23,32424.0
2020-07-06 10:05:00,21.23,21.27,21.18,21.22,87232.0,21.23,21.27,21.18,21.22,87232.0
2020-07-06 10:10:00,21.21,21.21,21.16,21.17,33388.0,21.21,21.21,21.16,21.17,33388.0
2020-07-06 10:15:00,21.17,21.23,21.17,21.22,37868.0,21.17,21.23,21.17,21.22,37868.0
2020-07-06 10:20:00,21.22,21.24,21.21,21.23,51080.0,21.22,21.24,21.21,21.23,51080.0
2020-07-06 10:25:00,21.23,21.24,21.2,21.22,22008.0,21.23,21.24,21.2,21.22,22008.0
2020-07-06 10:30:00,21.22,21.25,21.21,21.24,20552.0,21.22,21.25,21.21,21.24,20552.0
2020-07-06 10:35:00,21.25,21.3,21.25,21.3,181348.0,21.25,21.3,21.25,21.3,181348.0
2020-07-06 10:40:00,21.3,21.3,21.26,21.28,20212.0,21.3,21.3,21.26,21.28,20212.0
2020-07-06 10:45:00,21.28,21.34,21.28,21.34,13700.0,21.28,21.34,21.28,21.34,13700.0
2020-07-06 10:50:00,21.34,21.37,21.33,21.36,29264.0,21.34,21.37,21.33,21.36,29264.0
2020-07-06 10:55:00,21.36,21.39,21.34,21.39,25344.0,21.36,21.39,21.34,21.39,25344.0
2020-07-06 11:00:00,21.39,21.42,21.36,21.42,34820.0,21.39,21.42,21.36,21.42,34820.0
2020-07-06 11:05:00,21.41,21.41,21.31,21.34,72956.0,21.41,21.41,21.31,21.34,72956.0
2020-07-06 11:10:00,21.34,21.35,21.32,21.32,19728.0,21.34,21.35,21.32,21.32,19728.0
2020-07-06 11:15:00,21.31,21.33,21.31,21.32,9600.0,21.31,21.33,21.31,21.32,9600.0
2020-07-06 11:20:00,21.33,21.33,21.3,21.3,21208.0,21.33,21.33,21.3,21.3,21208.0
2020-07-06 11:25:00,21.3,21.31,21.29,21.29,21540.0,21.3,21.31,21.29,21.29,21540.0
2020-07-06 11:30:00,21.28,21.28,21.27,21.28,20984.0,21.28,21.28,21.27,21.28,20984.0
2020-07-06 11:35:00,21.28,21.32,21.28,21.3,23860.0,21.28,21.32,21.28,21.3,23860.0
2020-07-06 11:40:00,21.29,21.33,21.29,21.31,28340.0,21.29,21.33,21.29,21.31,28340.0
2020-07-06 11:45:00,21.31,21.34,21.29,21.33,69204.0,21.31,21.34,21.29,21.33,69204.0
2020-07-06 11:50:00,21.33,21.34,21.3,21.31,43316.0,21.33,21.34,21.3,21.31,43316.0
2020-07-06 11:55:00,21.29,21.29,21.25,21.25,11600.0,21.29,21.29,21.25,21.25,11600.0
2020-07-06 12:00:00,21.25,21.25,21.22,21.22,18864.0,21.25,21.25,21.22,21.22,18864.0
2020-07-06 12:05:00,21.22,21.23,21.19,21.22,38440.0,21.22,21.23,21.19,21.22,38440.0
2020-07-06 12:10:00,21.22,21.22,21.2,21.2,13176.0,21.22,21.22,21.2,21.2,13176.0
2020-07-06 12:15:00,21.2,21.22,21.18,21.18,19700.0,21.2,21.22,21.18,21.18,19700.0
2020-07-06 12:20:00,21.19,21.2,21.17,21.18,31800.0,21.19,21.2,21.17,21.18,31800.0
2020-07-06 12:25:00,21.18,21.19,21.18,21.19,18388.0,21.18,21.19,21.18,21.19,18388.0
2020-07-06 12:30:00,21.19,21.2,21.18,21.2,27276.0,21.19,21.2,21.18,21.2,27276.0
2020-07-06 12:35:00,21.2,21.21,21.2,21.2,9204.0,21.2,21.21,21.2,21.2,9204.0
2020-07-06 12:40:00,21.21,21.21,21.2,21.2,14072.0,21.21,21.21,21.2,21.2,14072.0
2020-07-06 12:45:00,21.2,21.21,21.2,21.21,16128.0,21.2,21.21,21.2,21.21,16128.0
2020-07-06 12:50:00,21.21,21.22,21.2,21.22,13004.0,21.21,21.22,21.2,21.22,13004.0
2020-07-06 12:55:00,21.22,21.23,21.21,21.21,22380.0,21.22,21.23,21.21,21.21,22380.0
2020-07-06 13:00:00,21.21,21.22,21.19,21.19,26404.0,21.21,21.22,21.19,21.19,26404.0
2020-07-06 13:05:00,21.2,21.21,21.18,21.21,35560.0,21.2,21.21,21.18,21.21,35560.0
2020-07-06 13:10:00,21.2,21.21,21.19,21.2,19896.0,21.2,21.21,21.19,21.2,19896.0
2020-07-06 13:15:00,21.2,21.2,21.15,21.15,22724.0,21.2,21.2,21.15,21.15,22724.0
2020-07-06 13:20:00,21.15,21.18,21.15,21.16,32640.0,21.15,21.18,21.15,21.16,32640.0
2020-07-06 13:25:00,21.15,21.18,21.14,21.18,30816.0,21.15,21.18,21.14,21.18,30816.0
2020-07-06 13:30:00,21.19,21.19,21.18,21.19,8216.0,21.19,21.19,21.18,21.19,8216.0
2020-07-06 13:35:00,21.19,21.19,21.18,21.18,15648.0,21.19,21.19,21.18,21.18,15648.0
2020-07-06 13:40:00,21.18,21.2,21.18,21.2,13880.0,21.18,21.2,21.18,21.2,13880.0
2020-07-06 13:45:00,21.2,21.25,21.2,21.24,26448.0,21.2,21.25,21.2,21.24,26448.0
2020-07-06 13:50:00,21.24,21.3,21.24,21.29,90952.0,21.24,21.3,21.24,21.29,90952.0
2020-07-06 13:55:00,21.3,21.31,21.29,21.31,18756.0,21.3,21.31,21.29,21.31,18756.0
2020-07-06 14:00:00,21.29,21.3,21.27,21.28,13696.0,21.29,21.3,21.27,21.28,13696.0
2020-07-06 14:05:00,21.27,21.27,21.23,21.24,15728.0,21.27,21.27,21.23,21.24,15728.0
2020-07-06 14:10:00,21.24,21.25,21.2,21.2,10772.0,21.24,21.25,21.2,21.2,10772.0
2020-07-06 14:15:00,21.2,21.21,21.17,21.17,10304.0,21.2,21.21,21.17,21.17,10304.0
2020-07-06 14:20:00,21.17,21.17,21.16,21.16,15076.0,21.17,21.17,21.16,21.16,15076.0
2020-07-06 14:25:00,21.16,21.18,21.15,21.18,10636.0,21.16,21.18,21.15,21.18,10636.0
2020-07-06 14:30:00,21.18,21.18,21.15,21.18,33640.0,21.18,21.18,21.15,21.18,33640.0
2020-07-06 14:35:00,21.18,21.19,21.16,21.17,11764.0,21.18,21.19,21.16,21.17,11764.0
2020-07-06 14:40:00,21.17,21.18,21.16,21.17,21436.0,21.17,21.18,21.16,21.17,21436.0
2020-07-06 14:45:00,21.17,21.2,21.17,21.2,18856.0,21.17,21.2,21.17,21.2,18856.0
2020-07-06 14:50:00,21.2,21.2,21.18,21.19,13592.0,21.2,21.2,21.18,21.19,13592.0
2020-07-06 14:55:00,21.19,21.2,21.19,21.19,18640.0,21.19,21.2,21.19,21.19,18640.0
2020-07-06 15:00:00,21.18,21.19,21.16,21.17,19996.0,21.18,21.19,21.16,21.17,19996.0
2020-07-06 15:05:00,21.18,21.18,21.16,21.17,10244.0,21.18,21.18,21.16,21.17,10244.0
2020-07-06 15:10:00,21.17,21.19,21.16,21.17,21188.0,21.17,21.19,21.16,21.17,21188.0
2020-07-06 15:15:00,21.16,21.2,21.16,21.17,30640.0,21.16,21.2,21.16,21.17,30640.0
2020-07-06 15:20:00,21.17,21.19,21.16,21.18,31452.0,21.17,21.19,21.16,21.18,31452.0
2020-07-06 15:25:00,21.17,21.19,21.17,21.19,17472.0,21.17,21.19,21.17,21.19,17472.0
2020-07-06 15:30:00,21.2,21.2,21.17,21.18,31484.0,21.2,21.2,21.17,21.18,31484.0
2020-07-06 15:35:00,21.18,21.19,21.17,21.17,26688.0,21.18,21.19,21.17,21.17,26688.0
2020-07-06 15:40:00,21.17,21.18,21.16,21.18,51692.0,21.17,21.18,21.16,21.18,51692.0
2020-07-06 15:45:00,21.18,21.22,21.18,21.22,63568.0,21.18,21.22,21.18,21.22,63568.0
2020-07-06 15:50:00,21.23,21.23,21.18,21.23,112688.0,21.23,21.23,21.18,21.23,112688.0
2020-07-06 15:55:00,21.23,21.24,21.21,21.24,303204.0,21.23,21.24,21.21,21.24,303204.0
2020-07-07 09:30:00,21.2,21.2,21.06,21.08,53216.0,21.2,21.2,21.06,21.08,53216.0
2020-07-07 09:35:00,21.11,21.12,21.07,21.07,9600.0,21.11,21.12,21.07,21.07,9600.0
2020-07-07 09:40:00,21.04,21.04,21.0,21.04,14176.0,21.04,21.04,21.0,21.04,14176.0
2020-07-07 09:45:00,21.04,21.06,21.03,21.03,13200.0,21.04,21.06,21.03,21.03,13200.0
2020-07-07 09:50:00,21.03,21.05,21.0,21.04,16404.0,21.03,21.05,21.0,21.04,16404.0
2020-07-07 09:55:00,21.04,21.08,21.03,21.08,20828.0,21.04,21.08,21.03,21.08,20828.0
2020-07-07 10:00:00,21.09,21.14,21.08,21.14,26196.0,21.09,21.14,21.08,21.14,26196.0
2020-07-07 10:05:00,21.14,21.2,21.13,21.19,37628.0,21.14,21.2,21.13,21.19,37628.0
2020-07-07 10:10:00,21.2,21.25,21.2,21.24,33664.0,21.2,21.25,21.2,21.24,33664.0
2020-07-07 10:15:00,21.24,21.27,21.21,21.23,21468.0,21.24,21.27,21.21,21.23,21468.0
2020-07-07 10:20:00,21.23,21.24,21.18,21.24,52216.0,21.23,21.24,21.18,21.24,52216.0
2020-07-07 10:25:00,21.24,21.27,21.24,21.26,30584.0,21.24,21.27,21.24,21.26,30584.0
2020-07-07 10:30:00,21.27,21.28,21.24,21.27,27288.0,21.27,21.28,21.24,21.27,27288.0
2020-07-07 10:35:00,21.27,21.27,21.22,21.22,14344.0,21.27,21.27,21.22,21.22,14344.0
2020-07-07 10:40:00,21.23,21.25,21.22,21.24,15108.0,21.23,21.25,21.22,21.24,15108.0
2020-07-07 10:45:00,21.25,21.25,21.22,21.24,28056.0,21.25,21.25,21.22,21.24,28056.0
2020-07-07 10:50:00,21.25,21.29,21.24,21.28,47044.0,21.25,21.29,21.24,21.28,47044.0
2020-07-07 10:55:00,21.28,21.29,21.27,21.28,56288.0,21.28,21.29,21.27,21.28,56288.0
2020-07-07 11:00:00,21.28,21.34,21.28,21.34,56492.0,21.28,21.34,21.28,21.34,56492.0
2020-07-07 11:05:00,21.34,21.34,21.3,21.32,28956.0,21.34,21.34,21.3,21.32,28956.0
2020-07-07 11:10:00,21.33,21.35,21.32,21.34,20764.0,21.33,21.35,21.32,21.34,20764.0
2020-07-07 11:15:00,21.35,21.37,21.35,21.36,22796.0,21.35,21.37,21.35,21.36,22796.0
2020-07-07 11:20:00,21.36,21.38,21.35,21.38,49296.0,21.36,21.38,21.35,21.38,49296.0
2020-07-07 11:25:00,21.37,21.39,21.36,21.39,19600.0,21.37,21.39,21.36,21.39,19600.0
2020-07-07 11:30:00,21.39,21.39,21.35,21.35,17424.0,21.39,21.39,21.35,21.35,17424.0
2020-07-07 11:35:00,21.34,21.39,21.34,21.39,32632.0,21.34,21.39,21.34,21.39,32632.0
2020-07-07 11:40:00,21.4,21.42,21.39,21.42,32552.0,21.4,21.42,21.39,21.42,32552.0
2020-07-07 11:45:00,21.42,21.43,21.41,21.43,22348.0,21.42,21.43,21.41,21.43,22348.0
2020-07-07 11:50:00,21.43,21.45,21.41,21.44,18480.0,21.43,21.45,21.41,21.44,18480.0
2020-07-07 11:55:00,21.45,21.46,21.41,21.46,24504.0,21.45,21.46,21.41,21.46,24504.0
2020-07-07 12:00:00,21.45,21.54,21.45,21.5,178712.0,21.45,21.54,21.45,21.5,178712.0
2020-07-07 12:05:00,21.51,21.58,21.5,21.57,96492.0,21.51,21.58,21.5,21.57,96492.0
2020-07-07 12:10:00,21.57,21.59,21.55,21.57,102884.0,21.57,21.59,21.55,21.57,102884.0
2020-07-07 12:15:00,21.57,21.61,21.56,21.61,103012.0,21.57,21.61,21.56,21.61,103012.0
2020-07-07 12:20:00,21.61,21.64,21.58,21.61,125316.0,21.61,21.64,21.58,21.61,125316.0
2020-07-07 12:25:00,21.61,21.62,21.58,21.61,46660.0,21.61,21.62,21.58,21.61,46660.0
2020-07-07 12:30:00,21.6,21.65,21.6,21.63,73888.0,21.6,21.65,21.6,21.63,73888.0
2020-07-07 12:35:00,21.63,21.64,21.61,21.63,49420.0,21.63,21.64,21.61,21.63,49420.0
2020-07-07 12:40:00,21.62,21.64,21.6,21.61,55604.0,21.62,21.64,21.6,21.61,55604.0
2020-07-07 12:45:00,21.62,21.62,21.59,21.62,82920.0,21.62,21.62,21.59,21.62,82920.0
2020-07-07 12:50:00,21.61,21.62,21.55,21.55,99876.0,21.61,21.62,21.55,21.55,99876.0
2020-07-07 12:55:00,21.55,21.58,21.54,21.58,54208.0,21.55,21.58,21.54,21.58,54208.0
2020-07-07 13:00:00,21.58,21.59,21.56,21.57,59124.0,21.58,21.59,21.56,21.57,59124.0
2020-07-07 13:05:00,21.56,21.56,21.5,21.52,36572.0,21.56,21.56,21.5,21.52,36572.0
2020-07-07 13:10:00,21.53,21.53,21.49,21.52,29684.0,21.53,21.53,21.49,21.52,29684.0
2020-07-07 13:15:00,21.52,21.52,21.49,21.5,23204.0,21.52,21.52,21.49,21.5,23204.0
2020-07-07 13:20:00,21.5,21.5,21.48,21.49,18256.0,21.5,21.5,21.48,21.49,18256.0
2020-07-07 13:25:00,21.49,21.5,21.49,21.49,22916.0,21.49,21.5,21.49,21.49,22916.0
2020-07-07 13:30:00,21.49,21.49,21.45,21.48,37928.0,21.49,21.49,21.45,21.48,37928.0
2020-07-07 13:35:00,21.47,21.51,21.47,21.5,33268.0,21.47,21.51,21.47,21.5,33268.0
2020-07-07 13:40:00,21.5,21.5,21.49,21.5,16340.0,21.5,21.5,21.49,21.5,16340.0
2020-07-07 13:45:00,21.49,21.5,21.48,21.5,18940.0,21.49,21.5,21.48,21.5,18940.0
2020-07-07 13:50:00,21.5,21.52,21.49,21.52,29572.0,21.5,21.52,21.49,21.52,29572.0
2020-07-07 13:55:00,21.52,21.57,21.52,21.56,94576.0,21.52,21.57,21.52,21.56,94576.0
2020-07-07 14:00:00,21.56,21.56,21.5,21.5,31304.0,21.56,21.56,21.5,21.5,31304.0
2020-07-07 14:05:00,21.5,21.53,21.5,21.53,32832.0,21.5,21.53,21.5,21.53,32832.0
2020-07-07 14:10:00,21.54,21.55,21.53,21.54,29420.0,21.54,21.55,21.53,21.54,29420.0
2020-07-07 14:15:00,21.54,21.56,21.54,21.56,51948.0,21.54,21.56,21.54,21.56,51948.0
2020-07-07 14:20:00,21.55,21.56,21.54,21.54,30284.0,21.55,21.56,21.54,21.54,30284.0
2020-07-07 14:25:00,21.54,21.54,21.5,21.5,14672.0,21.54,21.54,21.5,21.5,14672.0
2020-07-07 14:30:00,21.48,21.48,21.45,21.47,25576.0,21.48,21.48,21.45,21.47,25576.0
2020-07-07 14:35:00,21.48,21.48,21.42,21.44,32596.0,21.48,21.48,21.42,21.44,32596.0
2020-07-07 14:40:00,21.44,21.46,21.43,21.44,28364.0,21.44,21.46,21.43,21.44,28364.0
2020-07-07 14:45:00,21.44,21.46,21.42,21.42,35648.0,21.44,21.46,21.42,21.42,35648.0
2020-07-07 14:50:00,21.42,21.44,21.41,21.43,24092.0,21.42,21.44,21.41,21.43,24092.0
2020-07-07 14:55:00,21.44,21.47,21.44,21.47,18484.0,21.44,21.47,21.44,21.47,18484.0
2020-07-07 15:00:00,21.47,21.47,21.4,21.41,82036.0,21.47,21.47,21.4,21.41,82036.0
2020-07-07 15:05:00,21.41,21.42,21.36,21.37,63280.0,21.41,21.42,21.36,21.37,63280.0
2020-07-07 15:10:00,21.37,21.39,21.35,21.35,27388.0,21.37,21.39,21.35,21.35,27388.0
2020-07-07 15:15:00,21.34,21.38,21.34,21.36,33436.0,21.34,21.38,21.34,21.36,33436.0
2020-07-07 15:20:00,21.36,21.42,21.35,21.42,76360.0,21.36,21.42,21.35,21.42,76360.0
2020-07-07 15:25:00,21.42,21.42,21.37,21.38,41456.0,21.42,21.42,21.37,21.38,41456.0
2020-07-07 15:30:00,21.38,21.4,21.36,21.37,40640.0,21.38,21.4,21.36,21.37,40640.0
2020-07-07 15:35:00,21.37,21.39,21.36,21.37,55520.0,21.37,21.39,21.36,21.37,55520.0
2020-07-07 15:40:00,21.38,21.38,21.36,21.36,50516.0,21.38,21.38,21.36,21.36,50516.0
2020-07-07 15:45:00,21.36,21.36,21.32,21.34,73544.0,21.36,21.36,21.32,21.34,73544.0
2020-07-07 15:50:00,21.35,21.35,21.25,21.27,167820.0,21.35,21.35,21.25,21.27,167820.0
2020-07-07 15:55:00,21.27,21.33,21.27,21.28,337840.0,21.27,21.33,21.27,21.28,337840.0
2020-07-08 09:30:00,21.3,21.41,21.21,21.41,66172.0,21.3,21.41,21.21,21.41,66172.0
2020-07-08 09:35:00,21.39,21.43,21.34,21.43,30876.0,21.39,21.43,21.34,21.43,30876.0
2020-07-08 09:40:00,21.42,21.42,21.28,21.28,16764.0,21.42,21.42,21.28,21.28,16764.0
2020-07-08 09:45:00,21.31,21.34,21.28,21.34,18444.0,21.31,21.34,21.28,21.34,18444.0
2020-07-08 09:50:00,21.34,21.35,21.29,21.3,18152.0,21.34,21.35,21.29,21.3,18152.0
2020-07-08 09:55:00,21.32,21.39,21.31,21.37,44028.0,21.32,21.39,21.31,21.37,44028.0
2020-07-08 10:00:00,21.38,21.4,21.29,21.3,20400.0,21.38,21.4,21.29,21.3,20400.0
2020-07-08 10:05:00,21.3,21.31,21.22,21.23,23936.0,21.3,21.31,21.22,21.23,23936.0
2020-07-08 10:10:00,21.24,21.27,21.23,21.25,30612.0,21.24,21.27,21.23,21.25,30612.0
2020-07-08 10:15:00,21.23,21.27,21.2,21.24,20956.0,21.23,21.27,21.2,21.24,20956.0
2020-07-08 10:20:00,21.24,21.24,21.2,21.2,33136.0,21.24,21.24,21.2,21.2,33136.0
2020-07-08 10:25:00,21.2,21.23,21.18,21.2,25600.0,21.2,21.23,21.18,21.2,25600.0
2020-07-08 10:30:00,21.2,21.22,21.2,21.2,7000.0,21.2,21.22,21.2,21.2,7000.0
2020-07-08 10:35:00,21.2,21.22,21.16,21.22,41060.0,21.2,21.22,21.16,21.22,41060.0
2020-07-08 10:40:00,21.22,21.27,21.21,21.25,22992.0,21.22,21.27,21.21,21.25,22992.0
2020-07-08 10:45:00,21.24,21.26,21.23,21.24,14452.0,21.24,21.26,21.23,21.24,14452.0
2020-07-08 10:50:00,21.23,21.25,21.23,21.25,23300.0,21.23,21.25,21.23,21.25,23300.0
2020-07-08 10:55:00,21.26,21.28,21.25,21.28,14484.0,21.26,21.28,21.25,21.28,14484.0
2020-07-08 11:00:00,21.28,21.28,21.21,21.21,20252.0,21.28,21.28,21.21,21.21,20252.0
2020-07-08 11:05:00,21.2,21.22,21.15,21.16,8804.0,21.2,21.22,21.15,21.16,8804.0
2020-07-08 11:10:00,21.17,21.2,21.17,21.2,13148.0,21.17,21.2,21.17,21.2,13148.0
2020-07-08 11:15:00,21.2,21.2,21.1,21.11,20092.0,21.2,21.2,21.1,21.11,20092.0
2020-07-08 11:20:00,21.1,21.11,21.06,21.08,19200.0,21.1,21.11,21.06,21.08,19200.0
2020-07-08 11:25:00,21.08,21.1,21.05,21.1,16444.0,21.08,21.1,21.05,21.1,16444.0
2020-07-08 11:30:00,21.1,21.15,21.1,21.12,23804.0,21.1,21.15,21.1,21.12,23804.0
2020-07-08 11:35:00,21.13,21.17,21.12,21.14,28000.0,21.13,21.17,21.12,21.14,28000.0
2020-07-08 11:40:00,21.16,21.18,21.13,21.16,17408.0,21.16,21.18,21.13,21.16,17408.0
2020-07-08 11:45:00,21.18,21.2,21.16,21.2,43644.0,21.18,21.2,21.16,21.2,43644.0
2020-07-08 11:50:00,21.19,21.24,21.18,21.23,24312.0,21.19,21.24,21.18,21.23,24312.0
2020-07-08 11:55:00,21.23,21.23,21.2,21.21,8580.0,21.23,21.23,21.2,21.21,8580.0
2020-07-08 12:00:00,21.23,21.23,21.2,21.2,11348.0,21.23,21.23,21.2,21.2,11348.0
2020-07-08 12:05:00,21.21,21.22,21.2,21.2,9204.0,21.21,21.22,21.2,21.2,9204.0
2020-07-08 12:10:00,21.2,21.22,21.18,21.18,8052.0,21.2,21.22,21.18,21.18,8052.0
2020-07-08 12:15:00,21.19,21.22,21.18,21.22,24156.0,21.19,21.22,21.18,21.22,24156.0
2020-07-08 12:20:00,21.23,21.23,21.2,21.2,7800.0,21.23,21.23,21.2,21.2,7800.0
2020-07-08 12:25:00,21.21,21.23,21.21,21.23,9028.0,21.21,21.23,21.21,21.23,9028.0
2020-07-08 12:30:00,21.23,21.26,21.23,21.24,15084.0,21.23,21.26,21.23,21.24,15084.0
2020-07-08 12:35:00,21.24,21.24,21.22,21.24,16756.0,21.24,21.24,21.22,21.24,16756.0
2020-07-08 12:40:00,21.24,21.24,21.21,21.24,14212.0,21.24,21.24,21.21,21.24,14212.0
2020-07-08 12:45:00,21.24,21.24,21.23,21.23,11528.0,21.24,21.24,21.23,21.23,11528.0
2020-07-08 12:50:00,21.23,21.23,21.2,21.2,9640.0,21.23,21.23,21.2,21.2,9640.0
2020-07-08 12:55:00,21.2,21.26,21.2,21.25,17968.0,21.2,21.26,21.2,21.25,17968.0
2020-07-08 13:00:00,21.26,21.27,21.25,21.27,12120.0,21.26,21.27,21.25,21.27,12120.0
2020-07-08 13:05:00,21.28,21.28,21.26,21.27,13376.0,21.28,21.28,21.26,21.27,13376.0
2020-07-08 13:10:00,21.27,21.27,21.24,21.25,8924.0,21.27,21.27,21.24,21.25,8924.0
2020-07-08 13:15:00,21.26,21.27,21.23,21.23,22748.0,21.26,21.27,21.23,21.23,22748.0
2020-07-08 13:20:00,21.22,21.22,21.19,21.19,11588.0,21.22,21.22,21.19,21.19,11588.0
2020-07-08 13:25:00,21.2,21.22,21.18,21.22,24976.0,21.2,21.22,21.18,21.22,24976.0
2020-07-08 13:30:00,21.22,21.25,21.21,21.25,32660.0,21.22,21.25,21.21,21.25,32660.0
2020-07-08 13:35:00,21.25,21.28,21.25,21.25,43168.0,21.25,21.28,21.25,21.25,43168.0
2020-07-08 13:40:00,21.25,21.25,21.23,21.23,19220.0,21.25,21.25,21.23,21.23,19220.0
2020-07-08 13:45:00,21.24,21.24,21.2,21.22,20880.0,21.24,21.24,21.2,21.22,20880.0
2020-07-08 13:50:00,21.22,21.24,21.22,21.23,19336.0,21.22,21.24,21.22,21.23,19336.0
2020-07-08 13:55:00,21.24,21.24,21.21,21.21,31248.0,21.24,21.24,21.21,21.21,31248.0
2020-07-08 14:00:00,21.21,21.25,21.2,21.23,32692.0,21.21,21.25,21.2,21.23,32692.0
2020-07-08 14:05:00,21.23,21.24,21.22,21.23,17692.0,21.23,21.24,21.22,21.23,17692.0
2020-07-08 14:10:00,21.22,21.24,21.21,21.22,25404.0,21.22,21.24,21.21,21.22,25404.0
2020-07-08 14:15:00,21.21,21.23,21.21,21.23,27404.0,21.21,21.23,21.21,21.23,27404.0
2020-07-08 14:20:00,21.24,21.25,21.22,21.24,19432.0,21.24,21.25,21.22,21.24,19432.0
2020-07-08 14:25:00,21.24,21.24,21.23,21.24,10200.0,21.24,21.24,21.23,21.24,10200.0
2020-07-08 14:30:00,21.23,21.24,21.2,21.2,29132.0,21.23,21.24,21.2,21.2,29132.0
2020-07-08 14:35:00,21.2,21.22,21.19,21.22,26688.0,21.2,21.22,21.19,21.22,26688.0
2020-07-08 14:40:00,21.22,21.22,21.18,21.18,23056.0,21.22,21.22,21.18,21.18,23056.0
2020-07-08 14:45:00,21.18,21.19,21.17,21.19,47264.0,21.18,21.19,21.17,21.19,47264.0
2020-07-08 14:50:00,21.2,21.21,21.18,21.18,68180.0,21.2,21.21,21.18,21.18,68180.0
2020-07-08 14:55:00,21.19,21.23,21.18,21.22,20156.0,21.19,21.23,21.18,21.22,20156.0
2020-07-08 15:00:00,21.23,21.25,21.22,21.22,21648.0,21.23,21.25,21.22,21.22,21648.0
2020-07-08 15:05:00,21.23,21.25,21.22,21.23,19520.0,21.23,21.25,21.22,21.23,19520.0
2020-07-08 15:10:00,21.24,21.27,21.24,21.25,56800.0,21.24,21.27,21.24,21.25,56800.0
2020-07-08 15:15:00,21.25,21.27,21.25,21.27,24340.0,21.25,21.27,21.25,21.27,24340.0
2020-07-08 15:20:00,21.27,21.32,21.27,21.31,38312.0,21.27,21.32,21.27,21.31,38312.0
2020-07-08 15:25:00,21.32,21.33,21.29,21.3,48880.0,21.32,21.33,21.29,21.3,48880.0
2020-07-08 15:30:00,21.29,21.32,21.29,21.29,36360.0,21.29,21.32,21.29,21.29,36360.0
2020-07-08 15:35:00,21.3,21.33,21.28,21.29,40528.0,21.3,21.33,21.28,21.29,40528.0
2020-07-08 15:40:00,21.28,21.3,21.27,21.28,36768.0,21.28,21.3,21.27,21.28,36768.0
2020-07-08 15:45:00,21.27,21.31,21.27,21.31,59524.0,21.27,21.31,21.27,21.31,59524.0
2020-07-08 15:50:00,21.31,21.33,21.29,21.32,136900.0,21.31,21.33,21.29,21.32,136900.0
2020-07-08 15:55:00,21.32,21.32,21.27,21.31,304600.0,21.32,21.32,21.27,21.31,304600.0
2020-07-09 09:30:00,21.34,21.36,21.19,21.2,50440.0,21.34,21.36,21.19,21.2,50440.0
2020-07-09 09:35:00,21.2,21.2,21.08,21.1,24988.0,21.2,21.2,21.08,21.1,24988.0
2020-07-09 09:40:00,21.1,21.11,21.0,21.01,33656.0,21.1,21.11,21.0,21.01,33656.0
2020-07-09 09:45:00,21.01,21.05,20.98,21.02,53128.0,21.01,21.05,20.98,21.02,53128.0
2020-07-09 09:50:00,21.04,21.04,20.94,20.97,28660.0,21.04,21.04,20.94,20.97,28660.0
2020-07-09 09:55:00,20.98,21.02,20.92,20.96,35060.0,20.98,21.02,20.92,20.96,35060.0
2020-07-09 10:00:00,20.96,20.96,20.91,20.91,24620.0,20.96,20.96,20.91,20.91,24620.0
2020-07-09 10:05:00,20.91,20.92,20.83,20.83,57004.0,20.91,20.92,20.83,20.83,57004.0
2020-07-09 10:10:00,20.83,20.83,20.76,20.76,77036.0,20.83,20.83,20.76,20.76,77036.0
2020-07-09 10:15:00,20.76,20.77,20.68,20.72,74580.0,20.76,20.77,20.68,20.72,74580.0
2020-07-09 10:20:00,20.72,20.77,20.7,20.77,26828.0,20.72,20.77,20.7,20.77,26828.0
2020-07-09 10:25:00,20.77,20.78,20.71,20.75,59028.0,20.77,20.78,20.71,20.75,59028.0
2020-07-09 10:30:00,20.75,20.78,20.73,20.74,30428.0,20.75,20.78,20.73,20.74,30428.0
2020-07-09 10:35:00,20.77,20.77,20.64,20.65,43332.0,20.77,20.77,20.64,20.65,43332.0
2020-07-09 10:40:00,20.65,20.65,20.58,20.59,43800.0,20.65,20.65,20.58,20.59,43800.0
2020-07-09 10:45:00,20.59,20.61,20.55,20.58,176644.0,20.59,20.61,20.55,20.58,176644.0
2020-07-09 10:50:00,20.55,20.59,20.52,20.53,36088.0,20.55,20.59,20.52,20.53,36088.0
2020-07-09 10:55:00,20.52,20.53,20.46,20.5,116544.0,20.52,20.53,20.46,20.5,116544.0
2020-07-09 11:00:00,20.48,20.5,20.42,20.43,51932.0,20.48,20.5,20.42,20.43,51932.0
2020-07-09 11:05:00,20.43,20.5,20.41,20.5,59500.0,20.43,20.5,20.41,20.5,59500.0
2020-07-09 11:10:00,20.51,20.54,20.49,20.51,44796.0,20.51,20.54,20.49,20.51,44796.0
2020-07-09 11:15:00,20.5,20.51,20.42,20.42,37900.0,20.5,20.51,20.42,20.42,37900.0
2020-07-09 11:20:00,20.43,20.5,20.42,20.49,24900.0,20.43,20.5,20.42,20.49,24900.0
2020-07-09 11:25:00,20.47,20.52,20.45,20.51,16952.0,20.47,20.52,20.45,20.51,16952.0
2020-07-09 11:30:00,20.54,20.55,20.49,20.55,14400.0,20.54,20.55,20.49,20.55,14400.0
2020-07-09 11:35:00,20.55,20.58,20.55,20.55,30388.0,20.55,20.58,20.55,20.55,30388.0
2020-07-09 11:40:00,20.56,20.57,20.49,20.52,50800.0,20.56,20.57,20.49,20.52,50800.0
2020-07-09 11:45:00,20.52,20.6,20.51,20.6,27980.0,20.52,20.6,20.51,20.6,27980.0
2020-07-09 11:50:00,20.6,20.64,20.58,20.62,22884.0,20.6,20.64,20.58,20.62,22884.0
2020-07-09 11:55:00,20.64,20.65,20.63,20.65,7600.0,20.64,20.65,20.63,20.65,7600.0
2020-07-09 12:00:00,20.64,20.67,20.62,20.67,15200.0,20.64,20.67,20.62,20.67,15200.0
2020-07-09 12:05:00,20.68,20.74,20.68,20.73,49060.0,20.68,20.74,20.68,20.73,49060.0
2020-07-09 12:10:00,20.74,20.74,20.7,20.71,28000.0,20.74,20.74,20.7,20.71,28000.0
2020-07-09 12:15:00,20.71,20.73,20.7,20.73,59116.0,20.71,20.73,20.7,20.73,59116.0
2020-07-09 12:20:00,20.71,20.76,20.71,20.75,25660.0,20.71,20.76,20.71,20.75,25660.0
2020-07-09 12:25:00,20.74,20.75,20.72,20.75,48148.0,20.74,20.75,20.72,20.75,48148.0
2020-07-09 12:30:00,20.76,20.77,20.74,20.75,24220.0,20.76,20.77,20.74,20.75,24220.0
2020-07-09 12:35:00,20.76,20.77,20.74,20.75,26084.0,20.76,20.77,20.74,20.75,26084.0
2020-07-09 12:40:00,20.76,20.77,20.75,20.75,42360.0,20.76,20.77,20.75,20.75,42360.0
2020-07-09 12:45:00,20.75,20.79,20.75,20.78,33968.0,20.75,20.79,20.75,20.78,33968.0
2020-07-09 12:50:00,20.77,20.79,20.77,20.78,20728.0,20.77,20.79,20.77,20.78,20728.0
2020-07-09 12:55:00,20.78,20.79,20.76,20.77,13868.0,20.78,20.79,20.76,20.77,13868.0
2020-07-09 13:00:00,20.78,20.87,20.78,20.85,62352.0,20.78,20.87,20.78,20.85,62352.0
2020-07-09 13:05:00,20.86,20.86,20.84,20.86,14948.0,20.86,20.86,20.84,20.86,14948.0
2020-07-09 13:10:00,20.86,20.89,20.86,20.86,12460.0,20.86,20.89,20.86,20.86,12460.0
2020-07-09 13:15:00,20.87,20.88,20.86,20.86,23308.0,20.87,20.88,20.86,20.86,23308.0
2020-07-09 13:20:00,20.86,20.86,20.83,20.86,40668.0,20.86,20.86,20.83,20.86,40668.0
2020-07-09 13:25:00,20.86,20.86,20.84,20.86,18168.0,20.86,20.86,20.84,20.86,18168.0
2020-07-09 13:30:00,20.86,20.88,20.86,20.87,8004.0,20.86,20.88,20.86,20.87,8004.0
2020-07-09 13:35:00,20.88,20.88,20.86,20.86,12064.0,20.88,20.88,20.86,20.86,12064.0
2020-07-09 13:40:00,20.86,20.88,20.81,20.83,27016.0,20.86,20.88,20.81,20.83,27016.0
2020-07-09 13:45:00,20.83,20.83,20.81,20.83,45920.0,20.83,20.83,20.81,20.83,45920.0
2020-07-09 13:50:00,20.82,20.84,20.81,20.84,16728.0,20.82,20.84,20.81,20.84,16728.0
2020-07-09 13:55:00,20.83,20.83,20.81,20.81,40868.0,20.83,20.83,20.81,20.81,40868.0
2020-07-09 14:00:00,20.81,20.86,20.81,20.86,35064.0,20.81,20.86,20.81,20.86,35064.0
2020-07-09 14:05:00,20.86,20.87,20.84,20.84,30928.0,20.86,20.87,20.84,20.84,30928.0
2020-07-09 14:10:00,20.84,20.86,20.84,20.85,5584.0,20.84,20.86,20.84,20.85,5584.0
2020-07-09 14:15:00,20.86,20.89,20.86,20.88,18412.0,20.86,20.89,20.86,20.88,18412.0
2020-07-09 14:20:00,20.88,20.88,20.86,20.87,21256.0,20.88,20.88,20.86,20.87,21256.0
2020-07-09 14:25:00,20.88,20.9,20.87,20.89,18396.0,20.88,20.9,20.87,20.89,18396.0
2020-07-09 14:30:00,20.89,20.9,20.87,20.88,15064.0,20.89,20.9,20.87,20.88,15064.0
2020-07-09 14:35:00,20.88,20.89,20.85,20.86,18344.0,20.88,20.89,20.85,20.86,18344.0
2020-07-09 14:40:00,20.86,20.86,20.83,20.83,23540.0,20.86,20.86,20.83,20.83,23540.0
2020-07-09 14:45:00,20.82,20.86,20.82,20.86,18360.0,20.82,20.86,20.82,20.86,18360.0
2020-07-09 14:50:00,20.85,20.85,20.82,20.82,20084.0,20.85,20.85,20.82,20.82,20084.0
2020-07-09 14:55:00,20.82,20.88,20.82,20.86,37036.0,20.82,20.88,20.82,20.86,37036.0
2020-07-09 15:00:00,20.87,20.92,20.87,20.91,32324.0,20.87,20.92,20.87,20.91,32324.0
2020-07-09 15:05:00,20.91,20.91,20.88,20.88,26552.0,20.91,20.91,20.88,20.88,26552.0
2020-07-09 15:10:00,20.88,20.89,20.85,20.88,30484.0,20.88,20.89,20.85,20.88,30484.0
2020-07-09 15:15:00,20.88,20.91,20.85,20.86,30896.0,20.88,20.91,20.85,20.86,30896.0
2020-07-09 15:20:00,20.87,20.87,20.82,20.82,35212.0,20.87,20.87,20.82,20.82,35212.0
2020-07-09 15:25:00,20.83,20.86,20.81,20.83,85156.0,20.83,20.86,20.81,20.83,85156.0
2020-07-09 15:30:00,20.84,20.84,20.81,20.84,126156.0,20.84,20.84,20.81,20.84,126156.0
2020-07-09 15:35:00,20.85,20.86,20.82,20.85,88844.0,20.85,20.86,20.82,20.85,88844.0
2020-07-09 15:40:00,20.85,20.87,20.82,20.86,67152.0,20.85,20.87,20.82,20.86,67152.0
2020-07-09 15:45:00,20.86,20.93,20.86,20.91,79524.0,20.86,20.93,20.86,20.91,79524.0
2020-07-09 15:50:00,20.91,20.91,20.86,20.88,178356.0,20.91,20.91,20.86,20.88,178356.0
2020-07-09 15:55:00,20.89,20.89,20.84,20.85,140576.0,20.89,20.89,20.84,20.85,140576.0
2020-07-10 09:30:00,20.78,20.78,20.66,20.67,52748.0,20.78,20.78,20.66,20.67,52748.0
2020-07-10 09:35:00,20.66,20.72,20.66,20.68,17284.0,20.66,20.72,20.66,20.68,17284.0
2020-07-10 09:40:00,20.72,20.75,20.67,20.73,22036.0,20.72,20.75,20.67,20.73,22036.0
2020-07-10 09:45:00,20.72,20.78,20.68,20.7,87820.0,20.72,20.78,20.68,20.7,87820.0
2020-07-10 09:50:00,20.69,20.69,20.59,20.61,15408.0,20.69,20.69,20.59,20.61,15408.0
2020-07-10 09:55:00,20.6,20.67,20.57,20.67,54032.0,20.6,20.67,20.57,20.67,54032.0
2020-07-10 10:00:00,20.62,20.62,20.48,20.5,56516.0,20.62,20.62,20.48,20.5,56516.0
2020-07-10 10:05:00,20.51,20.54,20.49,20.52,54772.0,20.51,20.54,20.49,20.52,54772.0
2020-07-10 10:10:00,20.51,20.57,20.51,20.57,28136.0,20.51,20.57,20.51,20.57,28136.0
2020-07-10 10:15:00,20.6,20.6,20.54,20.54,28144.0,20.6,20.6,20.54,20.54,28144.0
2020-07-10 10:20:00,20.54,20.55,20.5,20.5,17380.0,20.54,20.55,20.5,20.5,17380.0
2020-07-10 10:25:00,20.53,20.59,20.52,20.58,36376.0,20.53,20.59,20.52,20.58,36376.0
2020-07-10 10:30:00,20.57,20.64,20.57,20.63,31000.0,20.57,20.64,20.57,20.63,31000.0
2020-07-10 10:35:00,20.64,20.68,20.63,20.65,78064.0,20.64,20.68,20.63,20.65,78064.0
2020-07-10 10:40:00,20.66,20.71,20.63,20.69,71176.0,20.66,20.71,20.63,20.69,71176.0
2020-07-10 10:45:00,20.69,20.71,20.65,20.66,51012.0,20.69,20.71,20.65,20.66,51012.0
2020-07-10 10:50:00,20.67,20.68,20.63,20.64,50408.0,20.67,20.68,20.63,20.64,50408.0
2020-07-10 10:55:00,20.66,20.67,20.63,20.66,23660.0,20.66,20.67,20.63,20.66,23660.0
2020-07-10 11:00:00,20.65,20.65,20.58,20.59,18340.0,20.65,20.65,20.58,20.59,18340.0
2020-07-10 11:05:00,20.58,20.6,20.55,20.59,25388.0,20.58,20.6,20.55,20.59,25388.0
2020-07-10 11:10:00,20.59,20.62,20.59,20.6,17676.0,20.59,20.62,20.59,20.6,17676.0
2020-07-10 11:15:00,20.59,20.64,20.59,20.63,19956.0,20.59,20.64,20.59,20.63,19956.0
2020-07-10 11:20:00,20.64,20.65,20.63,20.64,9448.0,20.64,20.65,20.63,20.64,9448.0
2020-07-10 11:25:00,20.63,20.65,20.63,20.65,17280.0,20.63,20.65,20.63,20.65,17280.0
2020-07-10 11:30:00,20.65,20.66,20.63,20.63,15596.0,20.65,20.66,20.63,20.63,15596.0
2020-07-10 11:35:00,20.64,20.68,20.64,20.67,14800.0,20.64,20.68,20.64,20.67,14800.0
2020-07-10 11:40:00,20.68,20.71,20.68,20.7,7716.0,20.68,20.71,20.68,20.7,7716.0
2020-07-10 11:45:00,20.7,20.7,20.65,20.67,15508.0,20.7,20.7,20.65,20.67,15508.0
2020-07-10 11:50:00,20.67,20.68,20.66,20.68,30812.0,20.67,20.68,20.66,20.68,30812.0
2020-07-10 11:55:00,20.69,20.71,20.68,20.7,30900.0,20.69,20.71,20.68,20.7,30900.0
2020-07-10 12:00:00,20.7,20.72,20.69,20.7,20760.0,20.7,20.72,20.69,20.7,20760.0
2020-07-10 12:05:00,20.7,20.76,20.7,20.76,38832.0,20.7,20.76,20.7,20.76,38832.0
2020-07-10 12:10:00,20.75,20.78,20.75,20.77,11984.0,20.75,20.78,20.75,20.77,11984.0
2020-07-10 12:15:00,20.76,20.77,20.75,20.75,28484.0,20.76,20.77,20.75,20.75,28484.0
2020-07-10 12:20:00,20.74,20.75,20.72,20.74,21024.0,20.74,20.75,20.72,20.74,21024.0
2020-07-10 12:25:00,20.74,20.75,20.69,20.69,21548.0,20.74,20.75,20.69,20.69,21548.0
2020-07-10 12:30:00,20.7,20.7,20.66,20.67,30252.0,20.7,20.7,20.66,20.67,30252.0
2020-07-10 12:35:00,20.66,20.68,20.65,20.65,8496.0,20.66,20.68,20.65,20.65,8496.0
2020-07-10 12:40:00,20.64,20.67,20.63,20.67,25340.0,20.64,20.67,20.63,20.67,25340.0
2020-07-10 12:45:00,20.68,20.68,20.66,20.68,21516.0,20.68,20.68,20.66,20.68,21516.0
2020-07-10 12:50:00,20.67,20.69,20.67,20.68,12296.0,20.67,20.69,20.67,20.68,12296.0
2020-07-10 12:55:00,20.68,20.69,20.68,20.68,11024.0,20.68,20.69,20.68,20.68,11024.0
2020-07-10 13:00:00,20.67,20.68,20.67,20.68,15788.0,20.67,20.68,20.67,20.68,15788.0
2020-07-10 13:05:00,20.68,20.68,20.67,20.68,5452.0,20.68,20.68,20.67,20.68,5452.0
2020-07-10 13:10:00,20.68,20.68,20.66,20.67,15924.0,20.68,20.68,20.66,20.67,15924.0
2020-07-10 13:15:00,20.67,20.67,20.65,20.65,18716.0,20.67,20.67,20.65,20.65,18716.0
2020-07-10 13:20:00,20.65,20.7,20.65,20.7,24924.0,20.65,20.7,20.65,20.7,24924.0
2020-07-10 13:25:00,20.69,20.7,20.69,20.7,10800.0,20.69,20.7,20.69,20.7,10800.0
2020-07-10 13:30:00,20.7,20.7,20.69,20.69,10600.0,20.7,20.7,20.69,20.69,10600.0
2020-07-10 13:35:00,20.7,20.73,20.7,20.73,52552.0,20.7,20.73,20.7,20.73,52552.0
2020-07-10 13:40:00,20.73,20.75,20.73,20.74,17148.0,20.73,20.75,20.73,20.74,17148.0
2020-07-10 13:45:00,20.74,20.75,20.73,20.74,23812.0,20.74,20.75,20.73,20.74,23812.0
2020-07-10 13:50:00,20.74,20.76,20.74,20.75,28380.0,20.74,20.76,20.74,20.75,28380.0
2020-07-10 13:55:00,20.76,20.76,20.75,20.75,24716.0,20.76,20.76,20.75,20.75,24716.0
2020-07-10 14:00:00,20.76,20.76,20.74,20.75,18624.0,20.76,20.76,20.74,20.75,18624.0
2020-07-10 14:05:00,20.75,20.75,20.72,20.72,12300.0,20.75,20.75,20.72,20.72,12300.0
2020-07-10 14:10:00,20.72,20.72,20.7,20.7,21148.0,20.72,20.72,20.7,20.7,21148.0
2020-07-10 14:15:00,20.7,20.7,20.67,20.68,21936.0,20.7,20.7,20.67,20.68,21936.0
2020-07-10 14:20:00,20.68,20.7,20.68,20.7,35936.0,20.68,20.7,20.68,20.7,35936.0
2020-07-10 14:25:00,20.7,20.72,20.69,20.69,20020.0,20.7,20.72,20.69,20.69,20020.0
2020-07-10 14:30:00,20.69,20.69,20.68,20.69,14164.0,20.69,20.69,20.68,20.69,14164.0
2020-07-10 14:35:00,20.69,20.7,20.68,20.69,15576.0,20.69,20.7,20.68,20.69,15576.0
2020-07-10 14:40:00,20.69,20.7,20.69,20.69,17504.0,20.69,20.7,20.69,20.69,17504.0
2020-07-10 14:45:00,20.69,20.71,20.68,20.7,41268.0,20.69,20.71,20.68,20.7,41268.0
2020-07-10 14:50:00,20.7,20.71,20.69,20.69,13288.0,20.7,20.71,20.69,20.69,13288.0
2020-07-10 14:55:00,20.69,20.75,20.69,20.75,61672.0,20.69,20.75,20.69,20.75,61672.0
2020-07-10 15:00:00,20.75,20.77,20.74,20.77,43692.0,20.75,20.77,20.74,20.77,43692.0
2020-07-10 15:05:00,20.77,20.78,20.75,20.77,50108.0,20.77,20.78,20.75,20.77,50108.0
2020-07-10 15:10:00,20.77,20.82,20.77,20.81,27900.0,20.77,20.82,20.77,20.81,27900.0
2020-07-10 15:15:00,20.81,20.84,20.81,20.84,37820.0,20.81,20.84,20.81,20.84,37820.0
2020-07-10 15:20:00,20.84,20.84,20.8,20.81,22240.0,20.84,20.84,20.8,20.81,22240.0
2020-07-10 15:25:00,20.79,20.83,20.78,20.8,51244.0,20.79,20.83,20.78,20.8,51244.0
2020-07-10 15:30:00,20.77,20.8,20.77,20.79,31964.0,20.77,20.8,20.77,20.79,31964.0
2020-07-10 15:35:00,20.79,20.79,20.75,20.79,70384.0,20.79,20.79,20.75,20.79,70384.0
2020-07-10 15:40:00,20.78,20.79,20.74,20.76,38636.0,20.78,20.79,20.74,20.76,38636.0
2020-07-10 15:45:00,20.76,20.77,20.75,20.77,81840.0,20.76,20.77,20.75,20.77,81840.0
2020-07-10 15:50:00,20.77,20.79,20.76,20.76,104372.0,20.77,20.79,20.76,20.76,104372.0
2020-07-10 15:55:00,20.76,20.78,20.74,20.75,119704.0,20.76,20.78,20.74,20.75,119704.0
2020-07-13 09:30:00,20.86,20.88,20.73,20.73,59104.0,20.86,20.88,20.73,20.73,59104.0
2020-07-13 09:35:00,20.74,20.82,20.71,20.74,37152.0,20.74,20.82,20.71,20.74,37152.0
2020-07-13 09:40:00,20.72,20.75,20.68,20.69,18448.0,20.72,20.75,20.68,20.69,18448.0
2020-07-13 09:45:00,20.7,20.71,20.62,20.66,28336.0,20.7,20.71,20.62,20.66,28336.0
2020-07-13 09:50:00,20.66,20.67,20.58,20.61,29660.0,20.66,20.67,20.58,20.61,29660.0
2020-07-13 09:55:00,20.59,20.66,20.59,20.64,96800.0,20.59,20.66,20.59,20.64,96800.0
2020-07-13 10:00:00,20.63,20.64,20.54,20.57,96748.0,20.63,20.64,20.54,20.57,96748.0
2020-07-13 10:05:00,20.57,20.65,20.56,20.64,27080.0,20.57,20.65,20.56,20.64,27080.0
2020-07-13 10:10:00,20.63,20.74,20.62,20.7,30600.0,20.63,20.74,20.62,20.7,30600.0
2020-07-13 10:15:00,20.69,20.7,20.67,20.7,18832.0,20.69,20.7,20.67,20.7,18832.0
2020-07-13 10:20:00,20.7,20.73,20.69,20.73,23704.0,20.7,20.73,20.69,20.73,23704.0
2020-07-13 10:25:00,20.71,20.76,20.7,20.73,34260.0,20.71,20.76,20.7,20.73,34260.0
2020-07-13 10:30:00,20.73,20.76,20.7,20.74,52376.0,20.73,20.76,20.7,20.74,52376.0
2020-07-13 10:35:00,20.74,20.75,20.68,20.69,46804.0,20.74,20.75,20.68,20.69,46804.0
2020-07-13 10:40:00,20.7,20.71,20.63,20.66,37724.0,20.7,20.71,20.63,20.66,37724.0
2020-07-13 10:45:00,20.66,20.69,20.62,20.69,39696.0,20.66,20.69,20.62,20.69,39696.0
2020-07-13 10:50:00,20.69,20.7,20.67,20.69,36364.0,20.69,20.7,20.67,20.69,36364.0
2020-07-13 10:55:00,20.68,20.77,20.68,20.76,30312.0,20.68,20.77,20.68,20.76,30312.0
2020-07-13 11:00:00,20.77,20.77,20.73,20.74,74560.0,20.77,20.77,20.73,20.74,74560.0
2020-07-13 11:05:00,20.73,20.73,20.7,20.71,25468.0,20.73,20.73,20.7,20.71,25468.0
2020-07-13 11:10:00,20.71,20.71,20.69,20.7,20928.0,20.71,20.71,20.69,20.7,20928.0
2020-07-13 11:15:00,20.7,20.71,20.7,20.71,24856.0,20.7,20.71,20.7,20.71,24856.0
2020-07-13 11:20:00,20.72,20.75,20.7,20.73,25404.0,20.72,20.75,20.7,20.73,25404.0
2020-07-13 11:25:00,20.74,20.78,20.73,20.77,60996.0,20.74,20.78,20.73,20.77,60996.0
2020-07-13 11:30:00,20.78,20.78,20.77,20.77,25424.0,20.78,20.78,20.77,20.77,25424.0
2020-07-13 11:35:00,20.77,20.78,20.75,20.77,20636.0,20.77,20.78,20.75,20.77,20636.0
2020-07-13 11:40:00,20.78,20.79,20.76,20.79,22328.0,20.78,20.79,20.76,20.79,22328.0
2020-07-13 11:45:00,20.79,20.8,20.78,20.79,45352.0,20.79,20.8,20.78,20.79,45352.0
2020-07-13 11:50:00,20.78,20.79,20.74,20.75,65888.0,20.78,20.79,20.74,20.75,65888.0
2020-07-13 11:55:00,20.75,20.79,20.75,20.79,25352.0,20.75,20.79,20.75,20.79,25352.0
2020-07-13 12:00:00,20.79,20.8,20.77,20.79,56156.0,20.79,20.8,20.77,20.79,56156.0
2020-07-13 12:05:00,20.79,20.79,20.77,20.78,62184.0,20.79,20.79,20.77,20.78,62184.0
2020-07-13 12:10:00,20.78,20.78,20.75,20.78,25932.0,20.78,20.78,20.75,20.78,25932.0
2020-07-13 12:15:00,20.77,20.79,20.75,20.78,33856.0,20.77,20.79,20.75,20.78,33856.0
2020-07-13 12:20:00,20.78,20.81,20.77,20.8,90608.0,20.78,20.81,20.77,20.8,90608.0
2020-07-13 12:25:00,20.79,20.79,20.78,20.78,10764.0,20.79,20.79,20.78,20.78,10764.0
2020-07-13 12:30:00,20.77,20.8,20.77,20.8,32964.0,20.77,20.8,20.77,20.8,32964.0
2020-07-13 12:35:00,20.79,20.82,20.78,20.82,25140.0,20.79,20.82,20.78,20.82,25140.0
2020-07-13 12:40:00,20.81,20.82,20.79,20.8,34248.0,20.81,20.82,20.79,20.8,34248.0
2020-07-13 12:45:00,20.81,20.85,20.81,20.85,23320.0,20.81,20.85,20.81,20.85,23320.0
2020-07-13 12:50:00,20.85,20.86,20.84,20.84,39000.0,20.85,20.86,20.84,20.84,39000.0
2020-07-13 12:55:00,20.85,20.87,20.84,20.87,24472.0,20.85,20.87,20.84,20.87,24472.0
2020-07-13 13:00:00,20.87,20.88,20.84,20.84,25612.0,20.87,20.88,20.84,20.84,25612.0
2020-07-13 13:05:00,20.85,20.86,20.83,20.84,16572.0,20.85,20.86,20.83,20.84,16572.0
2020-07-13 13:10:00,20.84,20.85,20.84,20.85,27552.0,20.84,20.85,20.84,20.85,27552.0
2020-07-13 13:15:00,20.85,20.9,20.85,20.89,43240.0,20.85,20.9,20.85,20.89,43240.0
2020-07-13 13:20:00,20.88,20.91,20.87,20.88,46240.0,20.88,20.91,20.87,20.88,46240.0
2020-07-13 13:25:00,20.88,20.91,20.87,20.91,38120.0,20.88,20.91,20.87,20.91,38120.0
2020-07-13 13:30:00,20.9,20.9,20.88,20.89,23940.0,20.9,20.9,20.88,20.89,23940.0
2020-07-13 13:35:00,20.9,20.95,20.89,20.94,50148.0,20.9,20.95,20.89,20.94,50148.0
2020-07-13 13:40:00,20.94,20.94,20.89,20.89,41496.0,20.94,20.94,20.89,20.89,41496.0
2020-07-13 13:45:00,20.89,20.9,20.85,20.86,26504.0,20.89,20.9,20.85,20.86,26504.0
2020-07-13 13:50:00,20.86,20.87,20.86,20.87,25304.0,20.86,20.87,20.86,20.87,25304.0
2020-07-13 13:55:00,20.86,20.87,20.85,20.85,19904.0,20.86,20.87,20.85,20.85,19904.0
2020-07-13 14:00:00,20.86,20.86,20.81,20.81,61024.0,20.86,20.86,20.81,20.81,61024.0
2020-07-13 14:05:00,20.81,20.82,20.77,20.77,69676.0,20.81,20.82,20.77,20.77,69676.0
2020-07-13 14:10:00,20.78,20.82,20.78,20.81,53100.0,20.78,20.82,20.78,20.81,53100.0
2020-07-13 14:15:00,20.81,20.82,20.78,20.78,24148.0,20.81,20.82,20.78,20.78,24148.0
2020-07-13 14:20:00,20.77,20.77,20.7,20.72,52892.0,20.77,20.77,20.7,20.72,52892.0
2020-07-13 14:25:00,20.72,20.74,20.69,20.7,48160.0,20.72,20.74,20.69,20.7,48160.0
2020-07-13 14:30:00,20.69,20.72,20.69,20.72,83336.0,20.69,20.72,20.69,20.72,83336.0
2020-07-13 14:35:00,20.71,20.76,20.69,20.75,83924.0,20.71,20.76,20.69,20.75,83924.0
2020-07-13 14:40:00,20.76,20.78,20.74,20.77,51096.0,20.76,20.78,20.74,20.77,51096.0
2020-07-13 14:45:00,20.77,20.77,20.7,20.73,228716.0,20.77,20.77,20.7,20.73,228716.0
2020-07-13 14:50:00,20.73,20.8,20.72,20.8,47616.0,20.73,20.8,20.72,20.8,47616.0
2020-07-13 14:55:00,20.79,20.79,20.74,20.78,44944.0,20.79,20.79,20.74,20.78,44944.0
2020-07-13 15:00:00,20.79,20.79,20.69,20.7,51644.0,20.79,20.79,20.69,20.7,51644.0
2020-07-13 15:05:00,20.69,20.7,20.58,20.6,66368.0,20.69,20.7,20.58,20.6,66368.0
2020-07-13 15:10:00,20.59,20.64,20.59,20.61,61480.0,20.59,20.64,20.59,20.61,61480.0
2020-07-13 15:15:00,20.61,20.63,20.57,20.57,43728.0,20.61,20.63,20.57,20.57,43728.0
2020-07-13 15:20:00,20.57,20.59,20.56,20.56,61248.0,20.57,20.59,20.56,20.56,61248.0
2020-07-13 15:25:00,20.55,20.57,20.53,20.53,90656.0,20.55,20.57,20.53,20.53,90656.0
2020-07-13 15:30:00,20.53,20.54,20.4,20.4,71488.0,20.53,20.54,20.4,20.4,71488.0
2020-07-13 15:35:00,20.4,20.43,20.36,20.36,184088.0,20.4,20.43,20.36,20.36,184088.0
2020-07-13 15:40:00,20.36,20.49,20.36,20.48,149956.0,20.36,20.49,20.36,20.48,149956.0
2020-07-13 15:45:00,20.48,20.48,20.35,20.36,226060.0,20.48,20.48,20.35,20.36,226060.0
2020-07-13 15:50:00,20.35,20.38,20.32,20.33,163536.0,20.35,20.38,20.32,20.33,163536.0
2020-07-13 15:55:00,20.33,20.39,20.33,20.38,355324.0,20.33,20.39,20.33,20.38,355324.0
2020-07-14 09:30:00,20.27,20.38,20.21,20.36,132136.0,20.27,20.38,20.21,20.36,132136.0
2020-07-14 09:35:00,20.36,20.39,20.3,20.37,10684.0,20.36,20.39,20.3,20.37,10684.0
2020-07-14 09:40:00,20.34,20.46,20.34,20.44,7380.0,20.34,20.46,20.34,20.44,7380.0
2020-07-14 09:45:00,20.42,20.43,20.38,20.39,15852.0,20.42,20.43,20.38,20.39,15852.0
2020-07-14 09:50:00,20.38,20.41,20.31,20.38,95388.0,20.38,20.41,20.31,20.38,95388.0
2020-07-14 09:55:00,20.37,20.41,20.33,20.39,47672.0,20.37,20.41,20.33,20.39,47672.0
2020-07-14 10:00:00,20.4,20.43,20.35,20.35,26728.0,20.4,20.43,20.35,20.35,26728.0
2020-07-14 10:05:00,20.37,20.37,20.3,20.33,38676.0,20.37,20.37,20.3,20.33,38676.0
2020-07-14 10:10:00,20.34,20.42,20.34,20.41,63776.0,20.34,20.42,20.34,20.41,63776.0
2020-07-14 10:15:00,20.4,20.47,20.39,20.41,43608.0,20.4,20.47,20.39,20.41,43608.0
2020-07-14 10:20:00,20.41,20.5,20.41,20.47,14552.0,20.41,20.5,20.41,20.47,14552.0
2020-07-14 10:25:00,20.43,20.48,20.42,20.46,20716.0,20.43,20.48,20.42,20.46,20716.0
2020-07-14 10:30:00,20.48,20.51,20.47,20.5,22684.0,20.48,20.51,20.47,20.5,22684.0
2020-07-14 10:35:00,20.49,20.51,20.45,20.46,19224.0,20.49,20.51,20.45,20.46,19224.0
2020-07-14 10:40:00,20.46,20.53,20.46,20.5,14840.0,20.46,20.53,20.46,20.5,14840.0
2020-07-14 10:45:00,20.52,20.53,20.49,20.49,13000.0,20.52,20.53,20.49,20.49,13000.0
2020-07-14 10:50:00,20.51,20.57,20.49,20.57,23488.0,20.51,20.57,20.49,20.57,23488.0
2020-07-14 10:55:00,20.56,20.56,20.5,20.53,32008.0,20.56,20.56,20.5,20.53,32008.0
2020-07-14 11:00:00,20.55,20.65,20.52,20.6,102700.0,20.55,20.65,20.52,20.6,102700.0
2020-07-14 11:05:00,20.59,20.61,20.54,20.58,12988.0,20.59,20.61,20.54,20.58,12988.0
2020-07-14 11:10:00,20.59,20.63,20.56,20.56,38608.0,20.59,20.63,20.56,20.56,38608.0
2020-07-14 11:15:00,20.58,20.62,20.54,20.61,27128.0,20.58,20.62,20.54,20.61,27128.0
2020-07-14 11:20:00,20.61,20.66,20.56,20.56,51336.0,20.61,20.66,20.56,20.56,51336.0
2020-07-14 11:25:00,20.59,20.6,20.55,20.57,21772.0,20.59,20.6,20.55,20.57,21772.0
2020-07-14 11:30:00,20.56,20.65,20.54,20.63,85516.0,20.56,20.65,20.54,20.63,85516.0
2020-07-14 11:35:00,20.63,20.64,20.58,20.63,38196.0,20.63,20.64,20.58,20.63,38196.0
2020-07-14 11:40:00,20.62,20.67,20.62,20.66,17484.0,20.62,20.67,20.62,20.66,17484.0
2020-07-14 11:45:00,20.67,20.67,20.63,20.64,22992.0,20.67,20.67,20.63,20.64,22992.0
2020-07-14 11:50:00,20.64,20.65,20.61,20.62,25484.0,20.64,20.65,20.61,20.62,25484.0
2020-07-14 11:55:00,20.61,20.64,20.57,20.63,56348.0,20.61,20.64,20.57,20.63,56348.0
2020-07-14 12:00:00,20.63,20.65,20.61,20.65,31816.0,20.63,20.65,20.61,20.65,31816.0
2020-07-14 12:05:00,20.65,20.65,20.58,20.6,45988.0,20.65,20.65,20.58,20.6,45988.0
2020-07-14 12:10:00,20.61,20.67,20.61,20.67,28968.0,20.61,20.67,20.61,20.67,28968.0
2020-07-14 12:15:00,20.66,20.73,20.65,20.72,26976.0,20.66,20.73,20.65,20.72,26976.0
2020-07-14 12:20:00,20.72,20.76,20.7,20.74,58244.0,20.72,20.76,20.7,20.74,58244.0
2020-07-14 12:25:00,20.74,20.75,20.71,20.71,24368.0,20.74,20.75,20.71,20.71,24368.0
2020-07-14 12:30:00,20.72,20.73,20.71,20.71,11340.0,20.72,20.73,20.71,20.71,11340.0
2020-07-14 12:35:00,20.72,20.73,20.7,20.71,17740.0,20.72,20.73,20.7,20.71,17740.0
2020-07-14 12:40:00,20.71,20.73,20.71,20.72,21400.0,20.71,20.73,20.71,20.72,21400.0
2020-07-14 12:45:00,20.71,20.76,20.71,20.76,13088.0,20.71,20.76,20.71,20.76,13088.0
2020-07-14 12:50:00,20.75,20.77,20.72,20.76,32292.0,20.75,20.77,20.72,20.76,32292.0
2020-07-14 12:55:00,20.74,20.74,20.69,20.72,49988.0,20.74,20.74,20.69,20.72,49988.0
2020-07-14 13:00:00,20.73,20.73,20.69,20.7,69364.0,20.73,20.73,20.69,20.7,69364.0
2020-07-14 13:05:00,20.71,20.73,20.68,20.68,13132.0,20.71,20.73,20.68,20.68,13132.0
2020-07-14 13:10:00,20.68,20.71,20.67,20.71,21468.0,20.68,20.71,20.67,20.71,21468.0
2020-07-14 13:15:00,20.71,20.73,20.71,20.73,20252.0,20.71,20.73,20.71,20.73,20252.0
2020-07-14 13:20:00,20.72,20.77,20.72,20.77,11560.0,20.72,20.77,20.72,20.77,11560.0
2020-07-14 13:25:00,20.76,20.77,20.75,20.77,31944.0,20.76,20.77,20.75,20.77,31944.0
2020-07-14 13:30:00,20.76,20.85,20.76,20.84,101592.0,20.76,20.85,20.76,20.84,101592.0
2020-07-14 13:35:00,20.84,20.88,20.83,20.88,22744.0,20.84,20.88,20.83,20.88,22744.0
2020-07-14 13:40:00,20.88,20.91,20.87,20.9,40012.0,20.88,20.91,20.87,20.9,40012.0
2020-07-14 13:45:00,20.88,20.91,20.88,20.9,17208.0,20.88,20.91,20.88,20.9,17208.0
2020-07-14 13:50:00,20.9,20.95,20.89,20.93,33352.0,20.9,20.95,20.89,20.93,33352.0
2020-07-14 13:55:00,20.93,20.94,20.8,20.84,59024.0,20.93,20.94,20.8,20.84,59024.0
2020-07-14 14:00:00,20.85,20.93,20.82,20.9,39460.0,20.85,20.93,20.82,20.9,39460.0
2020-07-14 14:05:00,20.89,20.89,20.84,20.85,26104.0,20.89,20.89,20.84,20.85,26104.0
2020-07-14 14:10:00,20.86,20.88,20.84,20.86,42104.0,20.86,20.88,20.84,20.86,42104.0
2020-07-14 14:15:00,20.86,20.87,20.83,20.85,24872.0,20.86,20.87,20.83,20.85,24872.0
2020-07-14 14:20:00,20.85,20.89,20.84,20.89,57740.0,20.85,20.89,20.84,20.89,57740.0
2020-07-14 14:25:00,20.89,20.89,20.83,20.83,12796.0,20.89,20.89,20.83,20.83,12796.0
2020-07-14 14:30:00,20.84,20.88,20.83,20.84,39732.0,20.84,20.88,20.83,20.84,39732.0
2020-07-14 14:35:00,20.84,20.84,20.78,20.79,27796.0,20.84,20.84,20.78,20.79,27796.0
2020-07-14 14:40:00,20.79,20.85,20.79,20.85,42776.0,20.79,20.85,20.79,20.85,42776.0
2020-07-14 14:45:00,20.85,20.86,20.77,20.77,62104.0,20.85,20.86,20.77,20.77,62104.0
2020-07-14 14:50:00,20.77,20.82,20.76,20.8,60220.0,20.77,20.82,20.76,20.8,60220.0
2020-07-14 14:55:00,20.8,20.82,20.79,20.81,30452.0,20.8,20.82,20.79,20.81,30452.0
2020-07-14 15:00:00,20.81,20.85,20.74,20.74,78716.0,20.81,20.85,20.74,20.74,78716.0
2020-07-14 15:05:00,20.74,20.76,20.73,20.73,29372.0,20.74,20.76,20.73,20.73,29372.0
2020-07-14 15:10:00,20.73,20.79,20.73,20.76,50020.0,20.73,20.79,20.73,20.76,50020.0
2020-07-14 15:15:00,20.75,20.75,20.71,20.75,39336.0,20.75,20.75,20.71,20.75,39336.0
2020-07-14 15:20:00,20.75,20.85,20.74,20.84,51420.0,20.75,20.85,20.74,20.84,51420.0
2020-07-14 15:25:00,20.84,20.84,20.78,20.8,55716.0,20.84,20.84,20.78,20.8,55716.0
2020-07-14 15:30:00,20.8,20.83,20.8,20.82,56296.0,20.8,20.83,20.8,20.82,56296.0
2020-07-14 15:35:00,20.81,20.82,20.78,20.81,39612.0,20.81,20.82,20.78,20.81,39612.0
2020-07-14 15:40:00,20.8,20.88,20.8,20.85,64324.0,20.8,20.88,20.8,20.85,64324.0
2020-07-14 15:45:00,20.85,20.88,20.84,20.88,61456.0,20.85,20.88,20.84,20.88,61456.0
2020-07-14 15:50:00,20.88,20.94,20.88,20.92,174396.0,20.88,20.94,20.88,20.92,174396.0
2020-07-14 15:55:00,20.92,20.93,20.88,20.89,224284.0,20.92,20.93,20.88,20.89,224284.0
2020-07-15 09:30:00,21.09,21.18,21.05,21.15,80828.0,21.09,21.18,21.05,21.15,80828.0
2020-07-15 09:35:00,21.17,21.22,21.13,21.16,65044.0,21.17,21.22,21.13,21.16,65044.0
2020-07-15 09:40:00,21.16,21.25,21.15,21.25,74580.0,21.16,21.25,21.15,21.25,74580.0
2020-07-15 09:45:00,21.24,21.29,21.22,21.28,48620.0,21.24,21.29,21.22,21.28,48620.0
2020-07-15 09:50:00,21.29,21.34,21.26,21.33,41728.0,21.29,21.34,21.26,21.33,41728.0
2020-07-15 09:55:00,21.33,21.36,21.32,21.35,42720.0,21.33,21.36,21.32,21.35,42720.0
2020-07-15 10:00:00,21.36,21.38,21.27,21.28,84744.0,21.36,21.38,21.27,21.28,84744.0
2020-07-15 10:05:00,21.28,21.32,21.28,21.28,31640.0,21.28,21.32,21.28,21.28,31640.0
2020-07-15 10:10:00,21.28,21.31,21.27,21.3,39524.0,21.28,21.31,21.27,21.3,39524.0
2020-07-15 10:15:00,21.31,21.36,21.3,21.35,30844.0,21.31,21.36,21.3,21.35,30844.0
2020-07-15 10:20:00,21.36,21.44,21.36,21.41,68576.0,21.36,21.44,21.36,21.41,68576.0
2020-07-15 10:25:00,21.41,21.42,21.39,21.41,17396.0,21.41,21.42,21.39,21.41,17396.0
2020-07-15 10:30:00,21.42,21.45,21.4,21.4,11388.0,21.42,21.45,21.4,21.4,11388.0
2020-07-15 10:35:00,21.41,21.44,21.41,21.41,19396.0,21.41,21.44,21.41,21.41,19396.0
2020-07-15 10:40:00,21.4,21.46,21.4,21.44,19084.0,21.4,21.46,21.4,21.44,19084.0
2020-07-15 10:45:00,21.46,21.47,21.43,21.44,48720.0,21.46,21.47,21.43,21.44,48720.0
2020-07-15 10:50:00,21.45,21.51,21.44,21.49,107988.0,21.45,21.51,21.44,21.49,107988.0
2020-07-15 10:55:00,21.48,21.49,21.4,21.42,62972.0,21.48,21.49,21.4,21.42,62972.0
2020-07-15 11:00:00,21.43,21.44,21.37,21.42,50100.0,21.43,21.44,21.37,21.42,50100.0
2020-07-15 11:05:00,21.42,21.43,21.37,21.42,44168.0,21.42,21.43,21.37,21.42,44168.0
2020-07-15 11:10:00,21.43,21.48,21.42,21.47,24156.0,21.43,21.48,21.42,21.47,24156.0
2020-07-15 11:15:00,21.47,21.48,21.44,21.47,43892.0,21.47,21.48,21.44,21.47,43892.0
2020-07-15 11:20:00,21.48,21.48,21.38,21.42,57636.0,21.48,21.48,21.38,21.42,57636.0
2020-07-15 11:25:00,21.43,21.49,21.42,21.48,63396.0,21.43,21.49,21.42,21.48,63396.0
2020-07-15 11:30:00,21.48,21.5,21.45,21.47,30768.0,21.48,21.5,21.45,21.47,30768.0
2020-07-15 11:35:00,21.48,21.51,21.45,21.45,17852.0,21.48,21.51,21.45,21.45,17852.0
2020-07-15 11:40:00,21.45,21.49,21.43,21.46,29800.0,21.45,21.49,21.43,21.46,29800.0
2020-07-15 11:45:00,21.45,21.46,21.37,21.39,37924.0,21.45,21.46,21.37,21.39,37924.0
2020-07-15 11:50:00,21.39,21.41,21.39,21.41,44396.0,21.39,21.41,21.39,21.41,44396.0
2020-07-15 11:55:00,21.41,21.43,21.38,21.38,73628.0,21.41,21.43,21.38,21.38,73628.0
2020-07-15 12:00:00,21.37,21.38,21.33,21.34,74860.0,21.37,21.38,21.33,21.34,74860.0
2020-07-15 12:05:00,21.34,21.39,21.34,21.39,44200.0,21.34,21.39,21.34,21.39,44200.0
2020-07-15 12:10:00,21.39,21.39,21.36,21.39,19200.0,21.39,21.39,21.36,21.39,19200.0
2020-07-15 12:15:00,21.41,21.42,21.4,21.41,53868.0,21.41,21.42,21.4,21.41,53868.0
2020-07-15 12:20:00,21.42,21.43,21.39,21.39,22144.0,21.42,21.43,21.39,21.39,22144.0
2020-07-15 12:25:00,21.4,21.43,21.39,21.43,30916.0,21.4,21.43,21.39,21.43,30916.0
2020-07-15 12:30:00,21.43,21.43,21.36,21.38,50380.0,21.43,21.43,21.36,21.38,50380.0
2020-07-15 12:35:00,21.38,21.42,21.35,21.36,82056.0,21.38,21.42,21.35,21.36,82056.0
2020-07-15 12:40:00,21.36,21.41,21.36,21.41,22168.0,21.36,21.41,21.36,21.41,22168.0
2020-07-15 12:45:00,21.4,21.46,21.4,21.45,18948.0,21.4,21.46,21.4,21.45,18948.0
2020-07-15 12:50:00,21.44,21.5,21.44,21.5,19808.0,21.44,21.5,21.44,21.5,19808.0
2020-07-15 12:55:00,21.49,21.55,21.49,21.54,36856.0,21.49,21.55,21.49,21.54,36856.0
2020-07-15 13:00:00,21.54,21.55,21.5,21.51,26220.0,21.54,21.55,21.5,21.51,26220.0
2020-07-15 13:05:00,21.5,21.57,21.49,21.56,24548.0,21.5,21.57,21.49,21.56,24548.0
2020-07-15 13:10:00,21.57,21.58,21.54,21.55,18380.0,21.57,21.58,21.54,21.55,18380.0
2020-07-15 13:15:00,21.56,21.57,21.55,21.56,41368.0,21.56,21.57,21.55,21.56,41368.0
2020-07-15 13:20:00,21.56,21.57,21.54,21.54,14400.0,21.56,21.57,21.54,21.54,14400.0
2020-07-15 13:25:00,21.54,21.55,21.52,21.54,22012.0,21.54,21.55,21.52,21.54,22012.0
2020-07-15 13:30:00,21.54,21.56,21.54,21.56,17464.0,21.54,21.56,21.54,21.56,17464.0
2020-07-15 13:35:00,21.56,21.57,21.55,21.55,12996.0,21.56,21.57,21.55,21.55,12996.0
2020-07-15 13:40:00,21.56,21.56,21.54,21.55,16828.0,21.56,21.56,21.54,21.55,16828.0
2020-07-15 13:45:00,21.55,21.58,21.55,21.56,31032.0,21.55,21.58,21.55,21.56,31032.0
2020-07-15 13:50:00,21.56,21.58,21.55,21.55,32068.0,21.56,21.58,21.55,21.55,32068.0
2020-07-15 13:55:00,21.56,21.56,21.53,21.54,22652.0,21.56,21.56,21.53,21.54,22652.0
2020-07-15 14:00:00,21.54,21.61,21.51,21.61,56676.0,21.54,21.61,21.51,21.61,56676.0
2020-07-15 14:05:00,21.6,21.62,21.59,21.59,21932.0,21.6,21.62,21.59,21.59,21932.0
2020-07-15 14:10:00,21.59,21.62,21.59,21.61,23116.0,21.59,21.62,21.59,21.61,23116.0
2020-07-15 14:15:00,21.61,21.64,21.59,21.64,32872.0,21.61,21.64,21.59,21.64,32872.0
2020-07-15 14:20:00,21.63,21.65,21.61,21.64,77104.0,21.63,21.65,21.61,21.64,77104.0
2020-07-15 14:25:00,21.64,21.68,21.63,21.64,85616.0,21.64,21.68,21.63,21.64,85616.0
2020-07-15 14:30:00,21.65,21.7,21.63,21.69,293852.0,21.65,21.7,21.63,21.69,293852.0
2020-07-15 14:35:00,21.69,21.71,21.63,21.7,102104.0,21.69,21.71,21.63,21.7,102104.0
2020-07-15 14:40:00,21.7,21.73,21.65,21.66,40584.0,21.7,21.73,21.65,21.66,40584.0
2020-07-15 14:45:00,21.66,21.66,21.63,21.65,24680.0,21.66,21.66,21.63,21.65,24680.0
2020-07-15 14:50:00,21.65,21.65,21.6,21.6,30252.0,21.65,21.65,21.6,21.6,30252.0
2020-07-15 14:55:00,21.6,21.62,21.58,21.58,44696.0,21.6,21.62,21.58,21.58,44696.0
2020-07-15 15:00:00,21.57,21.61,21.57,21.59,61864.0,21.57,21.61,21.57,21.59,61864.0
2020-07-15 15:05:00,21.59,21.61,21.57,21.58,118776.0,21.59,21.61,21.57,21.58,118776.0
2020-07-15 15:10:00,21.59,21.64,21.58,21.64,78564.0,21.59,21.64,21.58,21.64,78564.0
2020-07-15 15:15:00,21.63,21.67,21.61,21.67,46580.0,21.63,21.67,21.61,21.67,46580.0
2020-07-15 15:20:00,21.66,21.68,21.66,21.67,68284.0,21.66,21.68,21.66,21.67,68284.0
2020-07-15 15:25:00,21.68,21.7,21.66,21.68,219340.0,21.68,21.7,21.66,21.68,219340.0
2020-07-15 15:30:00,21.68,21.72,21.67,21.7,91480.0,21.68,21.72,21.67,21.7,91480.0
2020-07-15 15:35:00,21.7,21.72,21.69,21.71,74176.0,21.7,21.72,21.69,21.71,74176.0
2020-07-15 15:40:00,21.71,21.71,21.68,21.7,86708.0,21.71,21.71,21.68,21.7,86708.0
2020-07-15 15:45:00,21.7,21.73,21.7,21.73,102712.0,21.7,21.73,21.7,21.73,102712.0
2020-07-15 15:50:00,21.73,21.73,21.62,21.63,191828.0,21.73,21.73,21.62,21.63,191828.0
2020-07-15 15:55:00,21.63,21.67,21.63,21.65,225892.0,21.63,21.67,21.63,21.65,225892.0
2020-07-16 09:30:00,21.62,21.66,21.51,21.51,54868.0,21.62,21.66,21.51,21.51,54868.0
2020-07-16 09:35:00,21.49,21.58,21.49,21.54,14568.0,21.49,21.58,21.49,21.54,14568.0
2020-07-16 09:40:00,21.56,21.56,21.43,21.47,13952.0,21.56,21.56,21.43,21.47,13952.0
2020-07-16 09:45:00,21.46,21.47,21.41,21.47,17636.0,21.46,21.47,21.41,21.47,17636.0
2020-07-16 09:50:00,21.46,21.55,21.46,21.52,13252.0,21.46,21.55,21.46,21.52,13252.0
2020-07-16 09:55:00,21.51,21.55,21.49,21.51,20784.0,21.51,21.55,21.49,21.51,20784.0
2020-07-16 10:00:00,21.54,21.57,21.51,21.52,29452.0,21.54,21.57,21.51,21.52,29452.0
2020-07-16 10:05:00,21.5,21.56,21.5,21.56,23608.0,21.5,21.56,21.5,21.56,23608.0
2020-07-16 10:10:00,21.57,21.66,21.57,21.66,18776.0,21.57,21.66,21.57,21.66,18776.0
2020-07-16 10:15:00,21.65,21.7,21.64,21.68,24644.0,21.65,21.7,21.64,21.68,24644.0
2020-07-16 10:20:00,21.66,21.7,21.66,21.66,41200.0,21.66,21.7,21.66,21.66,41200.0
2020-07-16 10:25:00,21.67,21.72,21.65,21.71,18612.0,21.67,21.72,21.65,21.71,18612.0
2020-07-16 10:30:00,21.7,21.71,21.69,21.71,15140.0,21.7,21.71,21.69,21.71,15140.0
2020-07-16 10:35:00,21.71,21.72,21.67,21.68,18796.0,21.71,21.72,21.67,21.68,18796.0
2020-07-16 10:40:00,21.68,21.7,21.67,21.69,22756.0,21.68,21.7,21.67,21.69,22756.0
2020-07-16 10:45:00,21.69,21.69,21.64,21.65,17596.0,21.69,21.69,21.64,21.65,17596.0
2020-07-16 10:50:00,21.65,21.68,21.62,21.67,17820.0,21.65,21.68,21.62,21.67,17820.0
2020-07-16 10:55:00,21.66,21.66,21.62,21.62,12144.0,21.66,21.66,21.62,21.62,12144.0
2020-07-16 11:00:00,21.63,21.64,21.6,21.6,57024.0,21.63,21.64,21.6,21.6,57024.0
2020-07-16 11:05:00,21.61,21.62,21.57,21.6,105412.0,21.61,21.62,21.57,21.6,105412.0
2020-07-16 11:10:00,21.59,21.63,21.58,21.6,43332.0,21.59,21.63,21.58,21.6,43332.0
2020-07-16 11:15:00,21.6,21.62,21.58,21.6,25308.0,21.6,21.62,21.58,21.6,25308.0
2020-07-16 11:20:00,21.6,21.66,21.6,21.66,16144.0,21.6,21.66,21.6,21.66,16144.0
2020-07-16 11:25:00,21.65,21.7,21.64,21.67,33420.0,21.65,21.7,21.64,21.67,33420.0
2020-07-16 11:30:00,21.68,21.68,21.66,21.67,13292.0,21.68,21.68,21.66,21.67,13292.0
2020-07-16 11:35:00,21.69,21.7,21.67,21.68,11568.0,21.69,21.7,21.67,21.68,11568.0
2020-07-16 11:40:00,21.69,21.69,21.63,21.64,9644.0,21.69,21.69,21.63,21.64,9644.0
2020-07-16 11:45:00,21.63,21.63,21.59,21.6,15700.0,21.63,21.63,21.59,21.6,15700.0
2020-07-16 11:50:00,21.61,21.61,21.59,21.6,4344.0,21.61,21.61,21.59,21.6,4344.0
2020-07-16 11:55:00,21.6,21.62,21.6,21.61,8892.0,21.6,21.62,21.6,21.61,8892.0
2020-07-16 12:00:00,21.6,21.64,21.6,21.64,17556.0,21.6,21.64,21.6,21.64,17556.0
2020-07-16 12:05:00,21.64,21.65,21.63,21.64,17000.0,21.64,21.65,21.63,21.64,17000.0
2020-07-16 12:10:00,21.65,21.65,21.6,21.6,9500.0,21.65,21.65,21.6,21.6,9500.0
2020-07-16 12:15:00,21.6,21.62,21.6,21.6,10268.0,21.6,21.62,21.6,21.6,10268.0
2020-07-16 12:20:00,21.6,21.6,21.57,21.58,11400.0,21.6,21.6,21.57,21.58,11400.0
2020-07-16 12:25:00,21.58,21.6,21.57,21.59,22232.0,21.58,21.6,21.57,21.59,22232.0
2020-07-16 12:30:00,21.58,21.59,21.57,21.58,9192.0,21.58,21.59,21.57,21.58,9192.0
2020-07-16 12:35:00,21.58,21.59,21.56,21.57,17020.0,21.58,21.59,21.56,21.57,17020.0
2020-07-16 12:40:00,21.58,21.6,21.58,21.59,19536.0,21.58,21.6,21.58,21.59,19536.0
2020-07-16 12:45:00,21.59,21.59,21.55,21.57,15588.0,21.59,21.59,21.55,21.57,15588.0
2020-07-16 12:50:00,21.56,21.58,21.55,21.56,10772.0,21.56,21.58,21.55,21.56,10772.0
2020-07-16 12:55:00,21.55,21.56,21.49,21.49,50008.0,21.55,21.56,21.49,21.49,50008.0
2020-07-16 13:00:00,21.5,21.52,21.47,21.5,27908.0,21.5,21.52,21.47,21.5,27908.0
2020-07-16 13:05:00,21.51,21.52,21.5,21.52,30336.0,21.51,21.52,21.5,21.52,30336.0
2020-07-16 13:10:00,21.52,21.55,21.51,21.54,10400.0,21.52,21.55,21.51,21.54,10400.0
2020-07-16 13:15:00,21.55,21.57,21.54,21.55,13484.0,21.55,21.57,21.54,21.55,13484.0
2020-07-16 13:20:00,21.55,21.55,21.54,21.54,11312.0,21.55,21.55,21.54,21.54,11312.0
2020-07-16 13:25:00,21.54,21.59,21.54,21.58,10588.0,21.54,21.59,21.54,21.58,10588.0
2020-07-16 13:30:00,21.56,21.56,21.55,21.55,9836.0,21.56,21.56,21.55,21.55,9836.0
2020-07-16 13:35:00,21.56,21.56,21.52,21.52,35296.0,21.56,21.56,21.52,21.52,35296.0
2020-07-16 13:40:00,21.54,21.56,21.54,21.55,8936.0,21.54,21.56,21.54,21.55,8936.0
2020-07-16 13:45:00,21.55,21.57,21.55,21.57,11320.0,21.55,21.57,21.55,21.57,11320.0
2020-07-16 13:50:00,21.57,21.59,21.56,21.57,14336.0,21.57,21.59,21.56,21.57,14336.0
2020-07-16 13:55:00,21.57,21.57,21.5,21.5,12520.0,21.57,21.57,21.5,21.5,12520.0
2020-07-16 14:00:00,21.51,21.54,21.51,21.52,11400.0,21.51,21.54,21.51,21.52,11400.0
2020-07-16 14:05:00,21.53,21.57,21.52,21.54,14168.0,21.53,21.57,21.52,21.54,14168.0
2020-07-16 14:10:00,21.55,21.57,21.52,21.57,35116.0,21.55,21.57,21.52,21.57,35116.0
2020-07-16 14:15:00,21.58,21.6,21.57,21.57,13280.0,21.58,21.6,21.57,21.57,13280.0
2020-07-16 14:20:00,21.57,21.6,21.57,21.59,12460.0,21.57,21.6,21.57,21.59,12460.0
2020-07-16 14:25:00,21.58,21.6,21.57,21.59,17632.0,21.58,21.6,21.57,21.59,17632.0
2020-07-16 14:30:00,21.6,21.62,21.55,21.57,34572.0,21.6,21.62,21.55,21.57,34572.0
2020-07-16 14:35:00,21.58,21.58,21.55,21.56,14400.0,21.58,21.58,21.55,21.56,14400.0
2020-07-16 14:40:00,21.56,21.59,21.56,21.56,25284.0,21.56,21.59,21.56,21.56,25284.0
2020-07-16 14:45:00,21.56,21.56,21.5,21.51,22980.0,21.56,21.56,21.5,21.51,22980.0
2020-07-16 14:50:00,21.51,21.54,21.51,21.52,17908.0,21.51,21.54,21.51,21.52,17908.0
2020-07-16 14:55:00,21.52,21.52,21.48,21.49,25700.0,21.52,21.52,21.48,21.49,25700.0
2020-07-16 15:00:00,21.49,21.5,21.47,21.48,24712.0,21.49,21.5,21.47,21.48,24712.0
2020-07-16 15:05:00,21.5,21.51,21.49,21.51,16580.0,21.5,21.51,21.49,21.51,16580.0
2020-07-16 15:10:00,21.51,21.51,21.47,21.5,38964.0,21.51,21.51,21.47,21.5,38964.0
2020-07-16 15:15:00,21.5,21.56,21.5,21.55,36460.0,21.5,21.56,21.5,21.55,36460.0
2020-07-16 15:20:00,21.56,21.57,21.54,21.56,38580.0,21.56,21.57,21.54,21.56,38580.0
2020-07-16 15:25:00,21.56,21.6,21.55,21.59,40976.0,21.56,21.6,21.55,21.59,40976.0
2020-07-16 15:30:00,21.6,21.61,21.58,21.61,60460.0,21.6,21.61,21.58,21.61,60460.0
2020-07-16 15:35:00,21.61,21.63,21.58,21.63,40552.0,21.61,21.63,21.58,21.63,40552.0
2020-07-16 15:40:00,21.63,21.64,21.59,21.6,39196.0,21.63,21.64,21.59,21.6,39196.0
2020-07-16 15:45:00,21.61,21.63,21.6,21.63,43864.0,21.61,21.63,21.6,21.63,43864.0
2020-07-16 15:50:00,21.62,21.62,21.54,21.59,134296.0,21.62,21.62,21.54,21.59,134296.0
2020-07-16 15:55:00,21.6,21.64,21.59,21.63,127680.0,21.6,21.64,21.59,21.63,127680.0
2020-07-17 09:30:00,21.64,21.78,21.56,21.74,242136.0,21.64,21.78,21.56,21.74,242136.0
2020-07-17 09:35:00,21.75,21.79,21.73,21.75,12424.0,21.75,21.79,21.73,21.75,12424.0
2020-07-17 09:40:00,21.75,21.75,21.68,21.68,36088.0,21.75,21.75,21.68,21.68,36088.0
2020-07-17 09:45:00,21.68,21.7,21.66,21.69,25824.0,21.68,21.7,21.66,21.69,25824.0
2020-07-17 09:50:00,21.69,21.71,21.62,21.63,57272.0,21.69,21.71,21.62,21.63,57272.0
2020-07-17 09:55:00,21.62,21.64,21.61,21.61,13352.0,21.62,21.64,21.61,21.61,13352.0
2020-07-17 10:00:00,21.6,21.61,21.55,21.58,77296.0,21.6,21.61,21.55,21.58,77296.0
2020-07-17 10:05:00,21.58,21.63,21.57,21.6,17152.0,21.58,21.63,21.57,21.6,17152.0
2020-07-17 10:10:00,21.59,21.61,21.57,21.61,19184.0,21.59,21.61,21.57,21.61,19184.0
2020-07-17 10:15:00,21.61,21.64,21.57,21.58,55096.0,21.61,21.64,21.57,21.58,55096.0
2020-07-17 10:20:00,21.59,21.59,21.44,21.47,30480.0,21.59,21.59,21.44,21.47,30480.0
2020-07-17 10:25:00,21.48,21.49,21.4,21.44,61056.0,21.48,21.49,21.4,21.44,61056.0
2020-07-17 10:30:00,21.44,21.47,21.44,21.45,16460.0,21.44,21.47,21.44,21.45,16460.0
2020-07-17 10:35:00,21.46,21.47,21.45,21.46,11476.0,21.46,21.47,21.45,21.46,11476.0
2020-07-17 10:40:00,21.47,21.49,21.44,21.44,19512.0,21.47,21.49,21.44,21.44,19512.0
2020-07-17 10:45:00,21.43,21.5,21.42,21.49,31096.0,21.43,21.5,21.42,21.49,31096.0
2020-07-17 10:50:00,21.49,21.52,21.49,21.5,47912.0,21.49,21.52,21.49,21.5,47912.0
2020-07-17 10:55:00,21.5,21.54,21.5,21.51,22564.0,21.5,21.54,21.5,21.51,22564.0
2020-07-17 11:00:00,21.5,21.57,21.5,21.57,43488.0,21.5,21.57,21.5,21.57,43488.0
2020-07-17 11:05:00,21.57,21.6,21.56,21.6,16372.0,21.57,21.6,21.56,21.6,16372.0
2020-07-17 11:10:00,21.61,21.61,21.59,21.59,7224.0,21.61,21.61,21.59,21.59,7224.0
2020-07-17 11:15:00,21.6,21.61,21.58,21.59,6216.0,21.6,21.61,21.58,21.59,6216.0
2020-07-17 11:20:00,21.59,21.6,21.55,21.57,45664.0,21.59,21.6,21.55,21.57,45664.0
2020-07-17 11:25:00,21.57,21.59,21.57,21.58,15032.0,21.57,21.59,21.57,21.58,15032.0
2020-07-17 11:30:00,21.58,21.6,21.57,21.57,26092.0,21.58,21.6,21.57,21.57,26092.0
2020-07-17 11:35:00,21.57,21.6,21.55,21.6,34692.0,21.57,21.6,21.55,21.6,34692.0
2020-07-17 11:40:00,21.6,21.65,21.6,21.64,44880.0,21.6,21.65,21.6,21.64,44880.0
2020-07-17 11:45:00,21.64,21.65,21.61,21.61,26688.0,21.64,21.65,21.61,21.61,26688.0
2020-07-17 11:50:00,21.61,21.63,21.6,21.63,9544.0,21.61,21.63,21.6,21.63,9544.0
2020-07-17 11:55:00,21.65,21.68,21.65,21.68,28808.0,21.65,21.68,21.65,21.68,28808.0
2020-07-17 12:00:00,21.68,21.7,21.67,21.69,28844.0,21.68,21.7,21.67,21.69,28844.0
2020-07-17 12:05:00,21.68,21.71,21.68,21.68,32844.0,21.68,21.71,21.68,21.68,32844.0
2020-07-17 12:10:00,21.68,21.7,21.68,21.7,50700.0,21.68,21.7,21.68,21.7,50700.0
2020-07-17 12:15:00,21.7,21.7,21.61,21.62,30996.0,21.7,21.7,21.61,21.62,30996.0
2020-07-17 12:20:00,21.62,21.66,21.62,21.65,43748.0,21.62,21.66,21.62,21.65,43748.0
2020-07-17 12:25:00,21.66,21.69,21.63,21.68,49196.0,21.66,21.69,21.63,21.68,49196.0
2020-07-17 12:30:00,21.68,21.71,21.67,21.69,68264.0,21.68,21.71,21.67,21.69,68264.0
2020-07-17 12:35:00,21.7,21.71,21.65,21.65,10244.0,21.7,21.71,21.65,21.65,10244.0
2020-07-17 12:40:00,21.65,21.67,21.64,21.65,19700.0,21.65,21.67,21.64,21.65,19700.0
2020-07-17 12:45:00,21.66,21.68,21.66,21.67,9828.0,21.66,21.68,21.66,21.67,9828.0
2020-07-17 12:50:00,21.67,21.67,21.66,21.66,17184.0,21.67,21.67,21.66,21.66,17184.0
2020-07-17 12:55:00,21.66,21.67,21.64,21.65,11692.0,21.66,21.67,21.64,21.65,11692.0
2020-07-17 13:00:00,21.64,21.64,21.62,21.63,14204.0,21.64,21.64,21.62,21.63,14204.0
2020-07-17 13:05:00,21.64,21.66,21.64,21.66,10740.0,21.64,21.66,21.64,21.66,10740.0
2020-07-17 13:10:00,21.67,21.67,21.66,21.66,3400.0,21.67,21.67,21.66,21.66,3400.0
2020-07-17 13:15:00,21.66,21.67,21.62,21.62,19184.0,21.66,21.67,21.62,21.62,19184.0
2020-07-17 13:20:00,21.63,21.65,21.62,21.64,19188.0,21.63,21.65,21.62,21.64,19188.0
2020-07-17 13:25:00,21.65,21.65,21.63,21.64,24880.0,21.65,21.65,21.63,21.64,24880.0
2020-07-17 13:30:00,21.64,21.65,21.63,21.63,15100.0,21.64,21.65,21.63,21.63,15100.0
2020-07-17 13:35:00,21.64,21.64,21.61,21.61,7748.0,21.64,21.64,21.61,21.61,7748.0
2020-07-17 13:40:00,21.61,21.65,21.61,21.65,8604.0,21.61,21.65,21.61,21.65,8604.0
2020-07-17 13:45:00,21.64,21.64,21.62,21.63,13108.0,21.64,21.64,21.62,21.63,13108.0
2020-07-17 13:50:00,21.64,21.64,21.63,21.64,11264.0,21.64,21.64,21.63,21.64,11264.0
2020-07-17 13:55:00,21.63,21.65,21.62,21.65,15932.0,21.63,21.65,21.62,21.65,15932.0
2020-07-17 14:00:00,21.64,21.68,21.64,21.68,34052.0,21.64,21.68,21.64,21.68,34052.0
2020-07-17 14:05:00,21.68,21.7,21.67,21.7,12504.0,21.68,21.7,21.67,21.7,12504.0
2020-07-17 14:10:00,21.69,21.72,21.69,21.72,30892.0,21.69,21.72,21.69,21.72,30892.0
2020-07-17 14:15:00,21.73,21.74,21.72,21.74,20856.0,21.73,21.74,21.72,21.74,20856.0
2020-07-17 14:20:00,21.74,21.75,21.73,21.74,27148.0,21.74,21.75,21.73,21.74,27148.0
2020-07-17 14:25:00,21.74,21.74,21.74,21.74,11964.0,21.74,21.74,21.74,21.74,11964.0
2020-07-17 14:30:00,21.74,21.74,21.73,21.73,29884.0,21.74,21.74,21.73,21.73,29884.0
2020-07-17 14:35:00,21.73,21.74,21.73,21.74,14704.0,21.73,21.74,21.73,21.74,14704.0
2020-07-17 14:40:00,21.74,21.77,21.74,21.75,31080.0,21.74,21.77,21.74,21.75,31080.0
2020-07-17 14:45:00,21.75,21.76,21.73,21.76,18412.0,21.75,21.76,21.73,21.76,18412.0
2020-07-17 14:50:00,21.76,21.78,21.76,21.76,12740.0,21.76,21.78,21.76,21.76,12740.0
2020-07-17 14:55:00,21.76,21.78,21.74,21.74,14776.0,21.76,21.78,21.74,21.74,14776.0
2020-07-17 15:00:00,21.74,21.75,21.72,21.75,25244.0,21.74,21.75,21.72,21.75,25244.0
2020-07-17 15:05:00,21.75,21.8,21.75,21.8,47824.0,21.75,21.8,21.75,21.8,47824.0
2020-07-17 15:10:00,21.79,21.8,21.78,21.8,31052.0,21.79,21.8,21.78,21.8,31052.0
2020-07-17 15:15:00,21.79,21.81,21.78,21.8,29848.0,21.79,21.81,21.78,21.8,29848.0
2020-07-17 15:20:00,21.8,21.82,21.8,21.82,20588.0,21.8,21.82,21.8,21.82,20588.0
2020-07-17 15:25:00,21.82,21.83,21.81,21.82,49204.0,21.82,21.83,21.81,21.82,49204.0
2020-07-17 15:30:00,21.82,21.87,21.82,21.86,53880.0,21.82,21.87,21.82,21.86,53880.0
2020-07-17 15:35:00,21.86,21.88,21.85,21.86,66176.0,21.86,21.88,21.85,21.86,66176.0
2020-07-17 15:40:00,21.86,21.88,21.86,21.88,52396.0,21.86,21.88,21.86,21.88,52396.0
2020-07-17 15:45:00,21.88,21.89,21.87,21.89,83476.0,21.88,21.89,21.87,21.89,83476.0
2020-07-17 15:50:00,21.89,21.89,21.75,21.77,171156.0,21.89,21.89,21.75,21.77,171156.0
2020-07-17 15:55:00,21.75,21.84,21.74,21.81,307968.0,21.75,21.84,21.74,21.81,307968.0
2020-07-20 09:30:00,21.32,21.63,21.17,21.61,318548.0,21.32,21.63,21.17,21.61,318548.0
2020-07-20 09:35:00,21.6,21.7,21.56,21.68,54600.0,21.6,21.7,21.56,21.68,54600.0
2020-07-20 09:40:00,21.67,21.7,21.59,21.61,35072.0,21.67,21.7,21.59,21.61,35072.0
2020-07-20 09:45:00,21.61,21.65,21.58,21.62,42916.0,21.61,21.65,21.58,21.62,42916.0
2020-07-20 09:50:00,21.64,21.67,21.62,21.67,51544.0,21.64,21.67,21.62,21.67,51544.0
2020-07-20 09:55:00,21.67,21.68,21.64,21.67,75296.0,21.67,21.68,21.64,21.67,75296.0
2020-07-20 10:00:00,21.68,21.69,21.66,21.68,23684.0,21.68,21.69,21.66,21.68,23684.0
2020-07-20 10:05:00,21.67,21.73,21.66,21.73,24952.0,21.67,21.73,21.66,21.73,24952.0
2020-07-20 10:10:00,21.73,21.74,21.71,21.72,21988.0,21.73,21.74,21.71,21.72,21988.0
2020-07-20 10:15:00,21.72,21.74,21.71,21.73,17072.0,21.72,21.74,21.71,21.73,17072.0
2020-07-20 10:20:00,21.74,21.74,21.67,21.68,13636.0,21.74,21.74,21.67,21.68,13636.0
2020-07-20 10:25:00,21.68,21.71,21.67,21.7,62992.0,21.68,21.71,21.67,21.7,62992.0
2020-07-20 10:30:00,21.71,21.74,21.71,21.73,17848.0,21.71,21.74,21.71,21.73,17848.0
2020-07-20 10:35:00,21.75,21.77,21.75,21.75,21700.0,21.75,21.77,21.75,21.75,21700.0
2020-07-20 10:40:00,21.75,21.75,21.72,21.73,20948.0,21.75,21.75,21.72,21.73,20948.0
2020-07-20 10:45:00,21.72,21.75,21.7,21.7,31244.0,21.72,21.75,21.7,21.7,31244.0
2020-07-20 10:50:00,21.69,21.7,21.68,21.68,7000.0,21.69,21.7,21.68,21.68,7000.0
2020-07-20 10:55:00,21.68,21.7,21.67,21.69,17084.0,21.68,21.7,21.67,21.69,17084.0
2020-07-20 11:00:00,21.7,21.71,21.68,21.68,14400.0,21.7,21.71,21.68,21.68,14400.0
2020-07-20 11:05:00,21.68,21.68,21.66,21.66,5904.0,21.68,21.68,21.66,21.66,5904.0
2020-07-20 11:10:00,21.67,21.69,21.67,21.67,10160.0,21.67,21.69,21.67,21.67,10160.0
2020-07-20 11:15:00,21.68,21.74,21.68,21.71,32972.0,21.68,21.74,21.68,21.71,32972.0
2020-07-20 11:20:00,21.71,21.73,21.7,21.7,42756.0,21.71,21.73,21.7,21.7,42756.0
2020-07-20 11:25:00,21.7,21.72,21.7,21.71,4468.0,21.7,21.72,21.7,21.71,4468.0
2020-07-20 11:30:00,21.72,21.72,21.7,21.7,6576.0,21.72,21.72,21.7,21.7,6576.0
2020-07-20 11:35:00,21.71,21.74,21.71,21.74,9776.0,21.71,21.74,21.71,21.74,9776.0
2020-07-20 11:40:00,21.74,21.75,21.74,21.75,2400.0,21.74,21.75,21.74,21.75,2400.0
2020-07-20 11:45:00,21.75,21.77,21.74,21.77,4000.0,21.75,21.77,21.74,21.77,4000.0
2020-07-20 11:50:00,21.77,21.79,21.74,21.75,16480.0,21.77,21.79,21.74,21.75,16480.0
2020-07-20 11:55:00,21.75,21.75,21.74,21.74,10260.0,21.75,21.75,21.74,21.74,10260.0
2020-07-20 12:00:00,21.73,21.73,21.68,21.68,12724.0,21.73,21.73,21.68,21.68,12724.0
2020-07-20 12:05:00,21.7,21.73,21.69,21.72,15544.0,21.7,21.73,21.69,21.72,15544.0
2020-07-20 12:10:00,21.74,21.75,21.73,21.75,39844.0,21.74,21.75,21.73,21.75,39844.0
2020-07-20 12:15:00,21.75,21.77,21.75,21.76,16236.0,21.75,21.77,21.75,21.76,16236.0
2020-07-20 12:20:00,21.76,21.77,21.75,21.75,11944.0,21.76,21.77,21.75,21.75,11944.0
2020-07-20 12:25:00,21.76,21.76,21.73,21.74,16976.0,21.76,21.76,21.73,21.74,16976.0
2020-07-20 12:30:00,21.74,21.75,21.74,21.75,10600.0,21.74,21.75,21.74,21.75,10600.0
2020-07-20 12:35:00,21.75,21.75,21.74,21.74,10824.0,21.75,21.75,21.74,21.74,10824.0
2020-07-20 12:40:00,21.74,21.75,21.73,21.74,17720.0,21.74,21.75,21.73,21.74,17720.0
2020-07-20 12:45:00,21.75,21.75,21.74,21.74,10108.0,21.75,21.75,21.74,21.74,10108.0
2020-07-20 12:50:00,21.74,21.75,21.73,21.75,43660.0,21.74,21.75,21.73,21.75,43660.0
2020-07-20 12:55:00,21.75,21.75,21.74,21.75,12944.0,21.75,21.75,21.74,21.75,12944.0
2020-07-20 13:00:00,21.75,21.75,21.74,21.74,7448.0,21.75,21.75,21.74,21.74,7448.0
2020-07-20 13:05:00,21.74,21.76,21.74,21.76,25300.0,21.74,21.76,21.74,21.76,25300.0
2020-07-20 13:10:00,21.75,21.75,21.74,21.75,14200.0,21.75,21.75,21.74,21.75,14200.0
2020-07-20 13:15:00,21.75,21.77,21.74,21.77,12140.0,21.75,21.77,21.74,21.77,12140.0
2020-07-20 13:20:00,21.75,21.77,21.75,21.76,15704.0,21.75,21.77,21.75,21.76,15704.0
2020-07-20 13:25:00,21.76,21.76,21.75,21.75,15400.0,21.76,21.76,21.75,21.75,15400.0
2020-07-20 13:30:00,21.75,21.77,21.75,21.77,30200.0,21.75,21.77,21.75,21.77,30200.0
2020-07-20 13:35:00,21.76,21.77,21.75,21.77,12416.0,21.76,21.77,21.75,21.77,12416.0
2020-07-20 13:40:00,21.76,21.79,21.76,21.79,54380.0,21.76,21.79,21.76,21.79,54380.0
2020-07-20 13:45:00,21.78,21.78,21.77,21.77,9376.0,21.78,21.78,21.77,21.77,9376.0
2020-07-20 13:50:00,21.77,21.81,21.77,21.81,13576.0,21.77,21.81,21.77,21.81,13576.0
2020-07-20 13:55:00,21.81,21.81,21.79,21.8,14104.0,21.81,21.81,21.79,21.8,14104.0
2020-07-20 14:00:00,21.8,21.8,21.78,21.8,39488.0,21.8,21.8,21.78,21.8,39488.0
2020-07-20 14:05:00,21.79,21.8,21.79,21.8,26292.0,21.79,21.8,21.79,21.8,26292.0
2020-07-20 14:10:00,21.81,21.81,21.8,21.81,13444.0,21.81,21.81,21.8,21.81,13444.0
2020-07-20 14:15:00,21.81,21.81,21.8,21.81,17888.0,21.81,21.81,21.8,21.81,17888.0
2020-07-20 14:20:00,21.8,21.81,21.79,21.8,19140.0,21.8,21.81,21.79,21.8,19140.0
2020-07-20 14:25:00,21.8,21.81,21.79,21.81,19956.0,21.8,21.81,21.79,21.81,19956.0
2020-07-20 14:30:00,21.81,21.82,21.8,21.82,18180.0,21.81,21.82,21.8,21.82,18180.0
2020-07-20 14:35:00,21.81,21.82,21.8,21.81,15184.0,21.81,21.82,21.8,21.81,15184.0
2020-07-20 14:40:00,21.81,21.82,21.8,21.81,20108.0,21.81,21.82,21.8,21.81,20108.0
2020-07-20 14:45:00,21.8,21.84,21.78,21.82,39512.0,21.8,21.84,21.78,21.82,39512.0
2020-07-20 14:50:00,21.82,21.82,21.8,21.8,12144.0,21.82,21.82,21.8,21.8,12144.0
2020-07-20 14:55:00,21.8,21.81,21.79,21.79,20340.0,21.8,21.81,21.79,21.79,20340.0
2020-07-20 15:00:00,21.79,21.8,21.79,21.79,18416.0,21.79,21.8,21.79,21.79,18416.0
2020-07-20 15:05:00,21.79,21.8,21.79,21.8,18468.0,21.79,21.8,21.79,21.8,18468.0
2020-07-20 15:10:00,21.8,21.83,21.8,21.83,33696.0,21.8,21.83,21.8,21.83,33696.0
2020-07-20 15:15:00,21.83,21.88,21.82,21.86,61676.0,21.83,21.88,21.82,21.86,61676.0
2020-07-20 15:20:00,21.86,21.86,21.85,21.86,13476.0,21.86,21.86,21.85,21.86,13476.0
2020-07-20 15:25:00,21.85,21.88,21.85,21.88,16392.0,21.85,21.88,21.85,21.88,16392.0
2020-07-20 15:30:00,21.88,21.89,21.87,21.87,67988.0,21.88,21.89,21.87,21.87,67988.0
2020-07-20 15:35:00,21.86,21.89,21.85,21.89,67012.0,21.86,21.89,21.85,21.89,67012.0
2020-07-20 15:40:00,21.88,21.89,21.87,21.88,70616.0,21.88,21.89,21.87,21.88,70616.0
2020-07-20 15:45:00,21.88,21.9,21.87,21.88,47900.0,21.88,21.9,21.87,21.88,47900.0
2020-07-20 15:50:00,21.89,21.92,21.88,21.91,158036.0,21.89,21.92,21.88,21.91,158036.0
2020-07-20 15:55:00,21.91,21.92,21.84,21.85,160136.0,21.91,21.92,21.84,21.85,160136.0
2020-07-21 09:30:00,21.99,22.0,21.82,21.86,83196.0,21.99,22.0,21.82,21.86,83196.0
2020-07-21 09:35:00,21.89,21.93,21.88,21.91,12152.0,21.89,21.93,21.88,21.91,12152.0
2020-07-21 09:40:00,21.9,21.95,21.89,21.93,22596.0,21.9,21.95,21.89,21.93,22596.0
2020-07-21 09:45:00,21.93,21.96,21.92,21.94,13896.0,21.93,21.96,21.92,21.94,13896.0
2020-07-21 09:50:00,21.94,22.02,21.93,22.0,87408.0,21.94,22.02,21.93,22.0,87408.0
2020-07-21 09:55:00,22.01,22.02,21.92,21.93,22068.0,22.01,22.02,21.92,21.93,22068.0
2020-07-21 10:00:00,21.92,21.92,21.88,21.89,20740.0,21.92,21.92,21.88,21.89,20740.0
2020-07-21 10:05:00,21.9,21.91,21.84,21.86,27944.0,21.9,21.91,21.84,21.86,27944.0
2020-07-21 10:10:00,21.85,21.88,21.8,21.8,8860.0,21.85,21.88,21.8,21.8,8860.0
2020-07-21 10:15:00,21.8,21.85,21.8,21.85,13600.0,21.8,21.85,21.8,21.85,13600.0
2020-07-21 10:20:00,21.85,21.85,21.79,21.83,14780.0,21.85,21.85,21.79,21.83,14780.0
2020-07-21 10:25:00,21.82,21.83,21.77,21.79,15332.0,21.82,21.83,21.77,21.79,15332.0
2020-07-21 10:30:00,21.8,21.83,21.8,21.82,12092.0,21.8,21.83,21.8,21.82,12092.0
2020-07-21 10:35:00,21.83,21.86,21.81,21.85,6872.0,21.83,21.86,21.81,21.85,6872.0
2020-07-21 10:40:00,21.86,21.86,21.83,21.85,15260.0,21.86,21.86,21.83,21.85,15260.0
2020-07-21 10:45:00,21.85,21.91,21.84,21.9,24944.0,21.85,21.91,21.84,21.9,24944.0
2020-07-21 10:50:00,21.92,21.93,21.91,21.92,15684.0,21.92,21.93,21.91,21.92,15684.0
2020-07-21 10:55:00,21.92,21.93,21.91,21.93,9196.0,21.92,21.93,21.91,21.93,9196.0
2020-07-21 11:00:00,21.94,21.95,21.92,21.94,15488.0,21.94,21.95,21.92,21.94,15488.0
2020-07-21 11:05:00,21.94,21.97,21.92,21.93,19308.0,21.94,21.97,21.92,21.93,19308.0
2020-07-21 11:10:00,21.93,21.93,21.89,21.92,6400.0,21.93,21.93,21.89,21.92,6400.0
2020-07-21 11:15:00,21.93,21.97,21.93,21.95,6856.0,21.93,21.97,21.93,21.95,6856.0
2020-07-21 11:20:00,21.96,21.98,21.95,21.97,10600.0,21.96,21.98,21.95,21.97,10600.0
2020-07-21 11:25:00,21.98,21.99,21.95,21.96,27004.0,21.98,21.99,21.95,21.96,27004.0
2020-07-21 11:30:00,21.97,21.98,21.94,21.96,40608.0,21.97,21.98,21.94,21.96,40608.0
2020-07-21 11:35:00,21.96,21.96,21.94,21.94,27556.0,21.96,21.96,21.94,21.94,27556.0
2020-07-21 11:40:00,21.94,21.98,21.94,21.98,12456.0,21.94,21.98,21.94,21.98,12456.0
2020-07-21 11:45:00,21.99,21.99,21.96,21.96,33544.0,21.99,21.99,21.96,21.96,33544.0
2020-07-21 11:50:00,21.95,21.96,21.93,21.93,22604.0,21.95,21.96,21.93,21.93,22604.0
2020-07-21 11:55:00,21.94,21.98,21.94,21.98,21048.0,21.94,21.98,21.94,21.98,21048.0
2020-07-21 12:00:00,21.97,22.0,21.97,21.99,38300.0,21.97,22.0,21.97,21.99,38300.0
2020-07-21 12:05:00,22.0,22.0,21.94,21.94,22196.0,22.0,22.0,21.94,21.94,22196.0
2020-07-21 12:10:00,21.95,21.97,21.95,21.97,15692.0,21.95,21.97,21.95,21.97,15692.0
2020-07-21 12:15:00,21.96,21.98,21.96,21.97,26660.0,21.96,21.98,21.96,21.97,26660.0
2020-07-21 12:20:00,21.97,21.99,21.95,21.96,22188.0,21.97,21.99,21.95,21.96,22188.0
2020-07-21 12:25:00,21.96,21.98,21.95,21.98,32032.0,21.96,21.98,21.95,21.98,32032.0
2020-07-21 12:30:00,21.98,22.0,21.98,22.0,23028.0,21.98,22.0,21.98,22.0,23028.0
2020-07-21 12:35:00,21.99,21.99,21.97,21.97,47956.0,21.99,21.99,21.97,21.97,47956.0
2020-07-21 12:40:00,21.98,22.0,21.97,22.0,26204.0,21.98,22.0,21.97,22.0,26204.0
2020-07-21 12:45:00,22.0,22.01,21.99,21.99,24084.0,22.0,22.01,21.99,21.99,24084.0
2020-07-21 12:50:00,21.99,22.0,21.98,22.0,18992.0,21.99,22.0,21.98,22.0,18992.0
2020-07-21 12:55:00,21.99,22.03,21.99,22.03,21364.0,21.99,22.03,21.99,22.03,21364.0
2020-07-21 13:00:00,22.03,22.05,22.02,22.04,53032.0,22.03,22.05,22.02,22.04,53032.0
2020-07-21 13:05:00,22.04,22.07,22.04,22.07,30264.0,22.04,22.07,22.04,22.07,30264.0
2020-07-21 13:10:00,22.07,22.07,22.03,22.03,33236.0,22.07,22.07,22.03,22.03,33236.0
2020-07-21 13:15:00,22.04,22.06,22.03,22.06,18252.0,22.04,22.06,22.03,22.06,18252.0
2020-07-21 13:20:00,22.06,22.07,22.05,22.06,43296.0,22.06,22.07,22.05,22.06,43296.0
2020-07-21 13:25:00,22.07,22.11,22.05,22.1,49684.0,22.07,22.11,22.05,22.1,49684.0
2020-07-21 13:30:00,22.09,22.11,22.09,22.11,18024.0,22.09,22.11,22.09,22.11,18024.0
2020-07-21 13:35:00,22.11,22.12,22.1,22.11,52032.0,22.11,22.12,22.1,22.11,52032.0
2020-07-21 13:40:00,22.12,22.13,22.11,22.13,29624.0,22.12,22.13,22.11,22.13,29624.0
2020-07-21 13:45:00,22.13,22.15,22.12,22.15,61544.0,22.13,22.15,22.12,22.15,61544.0
2020-07-21 13:50:00,22.15,22.16,22.12,22.13,52380.0,22.15,22.16,22.12,22.13,52380.0
2020-07-21 13:55:00,22.13,22.14,22.11,22.13,76388.0,22.13,22.14,22.11,22.13,76388.0
2020-07-21 14:00:00,22.13,22.14,22.11,22.11,34940.0,22.13,22.14,22.11,22.11,34940.0
2020-07-21 14:05:00,22.11,22.15,22.11,22.15,32272.0,22.11,22.15,22.11,22.15,32272.0
2020-07-21 14:10:00,22.15,22.15,22.12,22.13,34212.0,22.15,22.15,22.12,22.13,34212.0
2020-07-21 14:15:00,22.13,22.15,22.13,22.14,51620.0,22.13,22.15,22.13,22.14,51620.0
2020-07-21 14:20:00,22.14,22.15,22.11,22.12,60488.0,22.14,22.15,22.11,22.12,60488.0
2020-07-21 14:25:00,22.12,22.13,22.11,22.12,41956.0,22.12,22.13,22.11,22.12,41956.0
2020-07-21 14:30:00,22.12,22.12,22.1,22.11,27076.0,22.12,22.12,22.1,22.11,27076.0
2020-07-21 14:35:00,22.11,22.11,22.08,22.09,36508.0,22.11,22.11,22.08,22.09,36508.0
2020-07-21 14:40:00,22.09,22.11,22.09,22.11,32208.0,22.09,22.11,22.09,22.11,32208.0
2020-07-21 14:45:00,22.11,22.11,22.09,22.1,31560.0,22.11,22.11,22.09,22.1,31560.0
2020-07-21 14:50:00,22.1,22.11,22.07,22.09,34228.0,22.1,22.11,22.07,22.09,34228.0
2020-07-21 14:55:00,22.09,22.1,22.08,22.08,32636.0,22.09,22.1,22.08,22.08,32636.0
2020-07-21 15:00:00,22.09,22.11,22.09,22.09,39756.0,22.09,22.11,22.09,22.09,39756.0
2020-07-21 15:05:00,22.09,22.09,22.05,22.05,24136.0,22.09,22.09,22.05,22.05,24136.0
2020-07-21 15:10:00,22.05,22.06,22.0,22.01,47080.0,22.05,22.06,22.0,22.01,47080.0
2020-07-21 15:15:00,22.01,22.02,22.0,22.01,50280.0,22.01,22.02,22.0,22.01,50280.0
2020-07-21 15:20:00,22.01,22.02,21.99,22.0,42816.0,22.01,22.02,21.99,22.0,42816.0
2020-07-21 15:25:00,22.0,22.03,21.99,22.0,50656.0,22.0,22.03,21.99,22.0,50656.0
2020-07-21 15:30:00,22.0,22.02,21.98,21.98,45332.0,22.0,22.02,21.98,21.98,45332.0
2020-07-21 15:35:00,21.97,21.97,21.94,21.94,37876.0,21.97,21.97,21.94,21.94,37876.0
2020-07-21 15:40:00,21.93,21.97,21.93,21.97,34668.0,21.93,21.97,21.93,21.97,34668.0
2020-07-21 15:45:00,21.98,22.0,21.97,21.98,78776.0,21.98,22.0,21.97,21.98,78776.0
2020-07-21 15:50:00,21.98,21.98,21.89,21.94,156344.0,21.98,21.98,21.89,21.94,156344.0
2020-07-21 15:55:00,21.94,21.99,21.92,21.98,176292.0,21.94,21.99,21.92,21.98,176292.0
2020-07-22 09:30:00,21.99,22.07,21.94,21.94,57956.0,21.99,22.07,21.94,21.94,57956.0
2020-07-22 09:35:00,21.96,22.1,21.96,22.07,25336.0,21.96,22.1,21.96,22.07,25336.0
2020-07-22 09:40:00,22.09,22.12,22.05,22.1,44764.0,22.09,22.12,22.05,22.1,44764.0
2020-07-22 09:45:00,22.09,22.15,22.08,22.12,25788.0,22.09,22.15,22.08,22.12,25788.0
2020-07-22 09:50:00,22.13,22.16,22.12,22.16,29144.0,22.13,22.16,22.12,22.16,29144.0
2020-07-22 09:55:00,22.16,22.21,22.14,22.2,21512.0,22.16,22.21,22.14,22.2,21512.0
2020-07-22 10:00:00,22.18,22.21,22.17,22.2,31336.0,22.18,22.21,22.17,22.2,31336.0
2020-07-22 10:05:00,22.2,22.22,22.17,22.22,21080.0,22.2,22.22,22.17,22.22,21080.0
2020-07-22 10:10:00,22.22,22.24,22.18,22.21,65200.0,22.22,22.24,22.18,22.21,65200.0
2020-07-22 10:15:00,22.2,22.22,22.2,22.22,22876.0,22.2,22.22,22.2,22.22,22876.0
2020-07-22 10:20:00,22.21,22.21,22.17,22.18,12204.0,22.21,22.21,22.17,22.18,12204.0
2020-07-22 10:25:00,22.18,22.19,22.17,22.19,48912.0,22.18,22.19,22.17,22.19,48912.0
2020-07-22 10:30:00,22.18,22.23,22.18,22.21,51116.0,22.18,22.23,22.18,22.21,51116.0
2020-07-22 10:35:00,22.21,22.23,22.2,22.23,18076.0,22.21,22.23,22.2,22.23,18076.0
2020-07-22 10:40:00,22.22,22.22,22.2,22.21,21836.0,22.22,22.22,22.2,22.21,21836.0
2020-07-22 10:45:00,22.21,22.21,22.16,22.17,27684.0,22.21,22.21,22.16,22.17,27684.0
2020-07-22 10:50:00,22.16,22.16,22.1,22.11,23612.0,22.16,22.16,22.1,22.11,23612.0
2020-07-22 10:55:00,22.11,22.17,22.11,22.15,31380.0,22.11,22.17,22.11,22.15,31380.0
2020-07-22 11:00:00,22.15,22.18,22.14,22.15,14000.0,22.15,22.18,22.14,22.15,14000.0
2020-07-22 11:05:00,22.15,22.15,22.12,22.13,20180.0,22.15,22.15,22.12,22.13,20180.0
2020-07-22 11:10:00,22.12,22.13,22.09,22.1,12232.0,22.12,22.13,22.09,22.1,12232.0
2020-07-22 11:15:00,22.1,22.13,22.09,22.1,23692.0,22.1,22.13,22.09,22.1,23692.0
2020-07-22 11:20:00,22.1,22.12,22.09,22.11,14800.0,22.1,22.12,22.09,22.11,14800.0
2020-07-22 11:25:00,22.11,22.16,22.11,22.15,33456.0,22.11,22.16,22.11,22.15,33456.0
2020-07-22 11:30:00,22.15,22.17,22.14,22.17,56448.0,22.15,22.17,22.14,22.17,56448.0
2020-07-22 11:35:00,22.17,22.22,22.17,22.22,102220.0,22.17,22.22,22.17,22.22,102220.0
2020-07-22 11:40:00,22.23,22.25,22.22,22.24,36032.0,22.23,22.25,22.22,22.24,36032.0
2020-07-22 11:45:00,22.23,22.25,22.23,22.25,34000.0,22.23,22.25,22.23,22.25,34000.0
2020-07-22 11:50:00,22.24,22.24,22.22,22.24,22500.0,22.24,22.24,22.22,22.24,22500.0
2020-07-22 11:55:00,22.24,22.24,22.22,22.24,116128.0,22.24,22.24,22.22,22.24,116128.0
2020-07-22 12:00:00,22.24,22.27,22.23,22.23,21900.0,22.24,22.27,22.23,22.23,21900.0
2020-07-22 12:05:00,22.23,22.24,22.2,22.2,33000.0,22.23,22.24,22.2,22.2,33000.0
2020-07-22 12:10:00,22.2,22.26,22.2,22.26,47256.0,22.2,22.26,22.2,22.26,47256.0
2020-07-22 12:15:00,22.26,22.3,22.26,22.29,27052.0,22.26,22.3,22.26,22.29,27052.0
2020-07-22 12:20:00,22.28,22.29,22.25,22.25,60892.0,22.28,22.29,22.25,22.25,60892.0
2020-07-22 12:25:00,22.26,22.26,22.23,22.23,10052.0,22.26,22.26,22.23,22.23,10052.0
2020-07-22 12:30:00,22.24,22.25,22.23,22.23,10172.0,22.24,22.25,22.23,22.23,10172.0
2020-07-22 12:35:00,22.23,22.28,22.23,22.27,92400.0,22.23,22.28,22.23,22.27,92400.0
2020-07-22 12:40:00,22.26,22.26,22.25,22.25,35400.0,22.26,22.26,22.25,22.25,35400.0
2020-07-22 12:45:00,22.25,22.25,22.22,22.24,22540.0,22.25,22.25,22.22,22.24,22540.0
2020-07-22 12:50:00,22.24,22.24,22.22,22.22,27924.0,22.24,22.24,22.22,22.22,27924.0
2020-07-22 12:55:00,22.21,22.24,22.21,22.24,103808.0,22.21,22.24,22.21,22.24,103808.0
2020-07-22 13:00:00,22.23,22.25,22.22,22.25,21600.0,22.23,22.25,22.22,22.25,21600.0
2020-07-22 13:05:00,22.25,22.25,22.22,22.22,12532.0,22.25,22.25,22.22,22.22,12532.0
2020-07-22 13:10:00,22.23,22.27,22.22,22.25,54864.0,22.23,22.27,22.22,22.25,54864.0
2020-07-22 13:15:00,22.25,22.28,22.25,22.28,14632.0,22.25,22.28,22.25,22.28,14632.0
2020-07-22 13:20:00,22.28,22.28,22.27,22.28,11496.0,22.28,22.28,22.27,22.28,11496.0
2020-07-22 13:25:00,22.28,22.29,22.27,22.29,10960.0,22.28,22.29,22.27,22.29,10960.0
2020-07-22 13:30:00,22.29,22.29,22.25,22.27,42964.0,22.29,22.29,22.25,22.27,42964.0
2020-07-22 13:35:00,22.27,22.28,22.27,22.28,19780.0,22.27,22.28,22.27,22.28,19780.0
2020-07-22 13:40:00,22.27,22.28,22.26,22.26,11292.0,22.27,22.28,22.26,22.26,11292.0
2020-07-22 13:45:00,22.27,22.29,22.25,22.27,56448.0,22.27,22.29,22.25,22.27,56448.0
2020-07-22 13:50:00,22.28,22.28,22.23,22.23,94456.0,22.28,22.28,22.23,22.23,94456.0
2020-07-22 13:55:00,22.23,22.24,22.22,22.24,33896.0,22.23,22.24,22.22,22.24,33896.0
2020-07-22 14:00:00,22.23,22.27,22.23,22.25,118168.0,22.23,22.27,22.23,22.25,118168.0
2020-07-22 14:05:00,22.25,22.28,22.25,22.25,76472.0,22.25,22.28,22.25,22.25,76472.0
2020-07-22 14:10:00,22.25,22.26,22.24,22.25,26528.0,22.25,22.26,22.24,22.25,26528.0
2020-07-22 14:15:00,22.25,22.26,22.25,22.26,18596.0,22.25,22.26,22.25,22.26,18596.0
2020-07-22 14:20:00,22.26,22.27,22.25,22.26,20600.0,22.26,22.27,22.25,22.26,20600.0
2020-07-22 14:25:00,22.26,22.26,22.25,22.26,33412.0,22.26,22.26,22.25,22.26,33412.0
2020-07-22 14:30:00,22.26,22.27,22.23,22.24,49768.0,22.26,22.27,22.23,22.24,49768.0
2020-07-22 14:35:00,22.24,22.25,22.23,22.25,14256.0,22.24,22.25,22.23,22.25,14256.0
2020-07-22 14:40:00,22.25,22.27,22.24,22.26,22644.0,22.25,22.27,22.24,22.26,22644.0
2020-07-22 14:45:00,22.26,22.28,22.26,22.26,30384.0,22.26,22.28,22.26,22.26,30384.0
2020-07-22 14:50:00,22.26,22.27,22.26,22.26,22920.0,22.26,22.27,22.26,22.26,22920.0
2020-07-22 14:55:00,22.26,22.28,22.26,22.26,25136.0,22.26,22.28,22.26,22.26,25136.0
2020-07-22 15:00:00,22.26,22.27,22.24,22.25,19788.0,22.26,22.27,22.24,22.25,19788.0
2020-07-22 15:05:00,22.24,22.28,22.23,22.28,31696.0,22.24,22.28,22.23,22.28,31696.0
2020-07-22 15:10:00,22.28,22.32,22.28,22.31,15180.0,22.28,22.32,22.28,22.31,15180.0
2020-07-22 15:15:00,22.32,22.33,22.32,22.33,36124.0,22.32,22.33,22.32,22.33,36124.0
2020-07-22 15:20:00,22.33,22.34,22.32,22.34,28132.0,22.33,22.34,22.32,22.34,28132.0
2020-07-22 15:25:00,22.34,22.35,22.31,22.33,35536.0,22.34,22.35,22.31,22.33,35536.0
2020-07-22 15:30:00,22.33,22.34,22.31,22.33,53456.0,22.33,22.34,22.31,22.33,53456.0
2020-07-22 15:35:00,22.33,22.35,22.32,22.33,63756.0,22.33,22.35,22.32,22.33,63756.0
2020-07-22 15:40:00,22.32,22.38,22.32,22.38,70800.0,22.32,22.38,22.32,22.38,70800.0
2020-07-22 15:45:00,22.39,22.4,22.37,22.39,162568.0,22.39,22.4,22.37,22.39,162568.0
2020-07-22 15:50:00,22.39,22.43,22.38,22.4,208212.0,22.39,22.43,22.38,22.4,208212.0
2020-07-22 15:55:00,22.4,22.43,22.39,22.39,300832.0,22.4,22.43,22.39,22.39,300832.0
2020-07-23 09:30:00,22.58,22.66,22.53,22.65,181372.0,22.58,22.66,22.53,22.65,181372.0
2020-07-23 09:35:00,22.64,22.76,22.64,22.74,117296.0,22.64,22.76,22.64,22.74,117296.0
2020-07-23 09:40:00,22.74,22.84,22.72,22.84,194800.0,22.74,22.84,22.72,22.84,194800.0
2020-07-23 09:45:00,22.86,22.93,22.81,22.92,145392.0,22.86,22.93,22.81,22.92,145392.0
2020-07-23 09:50:00,22.91,22.93,22.88,22.92,157816.0,22.91,22.93,22.88,22.92,157816.0
2020-07-23 09:55:00,22.91,22.92,22.89,22.91,211892.0,22.91,22.92,22.89,22.91,211892.0
2020-07-23 10:00:00,22.9,23.03,22.88,22.93,160784.0,22.9,23.03,22.88,22.93,160784.0
2020-07-23 10:05:00,22.93,23.05,22.93,22.98,145600.0,22.93,23.05,22.93,22.98,145600.0
2020-07-23 10:10:00,22.97,22.98,22.93,22.97,169156.0,22.97,22.98,22.93,22.97,169156.0
2020-07-23 10:15:00,22.96,23.0,22.95,22.98,76432.0,22.96,23.0,22.95,22.98,76432.0
2020-07-23 10:20:00,22.96,22.97,22.9,22.96,201224.0,22.96,22.97,22.9,22.96,201224.0
2020-07-23 10:25:00,22.96,23.04,22.96,23.04,44568.0,22.96,23.04,22.96,23.04,44568.0
2020-07-23 10:30:00,23.04,23.14,23.04,23.12,77296.0,23.04,23.14,23.04,23.12,77296.0
2020-07-23 10:35:00,23.13,23.15,23.08,23.14,102544.0,23.13,23.15,23.08,23.14,102544.0
2020-07-23 10:40:00,23.16,23.21,23.16,23.2,98472.0,23.16,23.21,23.16,23.2,98472.0
2020-07-23 10:45:00,23.19,23.19,23.11,23.13,47468.0,23.19,23.19,23.11,23.13,47468.0
2020-07-23 10:50:00,23.14,23.17,23.09,23.11,81808.0,23.14,23.17,23.09,23.11,81808.0
2020-07-23 10:55:00,23.12,23.12,23.08,23.1,57872.0,23.12,23.12,23.08,23.1,57872.0
2020-07-23 11:00:00,23.1,23.17,23.1,23.13,61160.0,23.1,23.17,23.1,23.13,61160.0
2020-07-23 11:05:00,23.13,23.17,23.08,23.15,91836.0,23.13,23.17,23.08,23.15,91836.0
2020-07-23 11:10:00,23.16,23.18,23.14,23.18,74136.0,23.16,23.18,23.14,23.18,74136.0
2020-07-23 11:15:00,23.19,23.2,23.16,23.19,60640.0,23.19,23.2,23.16,23.19,60640.0
2020-07-23 11:20:00,23.18,23.19,23.16,23.17,38108.0,23.18,23.19,23.16,23.17,38108.0
2020-07-23 11:25:00,23.18,23.24,23.18,23.23,94552.0,23.18,23.24,23.18,23.23,94552.0
2020-07-23 11:30:00,23.23,23.27,23.22,23.23,107940.0,23.23,23.27,23.22,23.23,107940.0
2020-07-23 11:35:00,23.23,23.23,23.17,23.22,209796.0,23.23,23.23,23.17,23.22,209796.0
2020-07-23 11:40:00,23.22,23.22,23.14,23.15,142820.0,23.22,23.22,23.14,23.15,142820.0
2020-07-23 11:45:00,23.16,23.16,23.1,23.11,52984.0,23.16,23.16,23.1,23.11,52984.0
2020-07-23 11:50:00,23.11,23.12,23.07,23.1,197608.0,23.11,23.12,23.07,23.1,197608.0
2020-07-23 11:55:00,23.1,23.1,23.06,23.07,28548.0,23.1,23.1,23.06,23.07,28548.0
2020-07-23 12:00:00,23.08,23.08,23.01,23.02,29560.0,23.08,23.08,23.01,23.02,29560.0
2020-07-23 12:05:00,23.02,23.02,22.98,22.98,64444.0,23.02,23.02,22.98,22.98,64444.0
2020-07-23 12:10:00,22.97,22.99,22.89,22.89,95844.0,22.97,22.99,22.89,22.89,95844.0
2020-07-23 12:15:00,22.88,22.89,22.83,22.83,253336.0,22.88,22.89,22.83,22.83,253336.0
2020-07-23 12:20:00,22.85,22.88,22.81,22.83,58100.0,22.85,22.88,22.81,22.83,58100.0
2020-07-23 12:25:00,22.82,22.83,22.77,22.79,41400.0,22.82,22.83,22.77,22.79,41400.0
2020-07-23 12:30:00,22.78,22.81,22.77,22.77,30700.0,22.78,22.81,22.77,22.77,30700.0
2020-07-23 12:35:00,22.77,22.81,22.75,22.79,45224.0,22.77,22.81,22.75,22.79,45224.0
2020-07-23 12:40:00,22.79,22.84,22.77,22.82,35040.0,22.79,22.84,22.77,22.82,35040.0
2020-07-23 12:45:00,22.83,22.83,22.76,22.78,128648.0,22.83,22.83,22.76,22.78,128648.0
2020-07-23 12:50:00,22.78,22.79,22.73,22.73,149640.0,22.78,22.79,22.73,22.73,149640.0
2020-07-23 12:55:00,22.74,22.74,22.69,22.71,28624.0,22.74,22.74,22.69,22.71,28624.0
2020-07-23 13:00:00,22.71,22.73,22.71,22.73,827952.0,22.71,22.73,22.71,22.73,827952.0
2020-07-23 13:05:00,22.72,22.72,22.62,22.62,37664.0,22.72,22.72,22.62,22.62,37664.0
2020-07-23 13:10:00,22.63,22.64,22.6,22.6,26200.0,22.63,22.64,22.6,22.6,26200.0
2020-07-23 13:15:00,22.6,22.6,22.57,22.58,60812.0,22.6,22.6,22.57,22.58,60812.0
2020-07-23 13:20:00,22.58,22.58,22.51,22.51,56980.0,22.58,22.58,22.51,22.51,56980.0
2020-07-23 13:25:00,22.51,22.6,22.51,22.59,68000.0,22.51,22.6,22.51,22.59,68000.0
2020-07-23 13:30:00,22.59,22.66,22.59,22.64,73004.0,22.59,22.66,22.59,22.64,73004.0
2020-07-23 13:35:00,22.65,22.68,22.63,22.64,36924.0,22.65,22.68,22.63,22.64,36924.0
2020-07-23 13:40:00,22.63,22.64,22.59,22.62,43928.0,22.63,22.64,22.59,22.62,43928.0
2020-07-23 13:45:00,22.62,22.64,22.59,22.59,20244.0,22.62,22.64,22.59,22.59,20244.0
2020-07-23 13:50:00,22.58,22.59,22.55,22.55,35196.0,22.58,22.59,22.55,22.55,35196.0
2020-07-23 13:55:00,22.54,22.6,22.52,22.6,177768.0,22.54,22.6,22.52,22.6,177768.0
2020-07-23 14:00:00,22.61,22.61,22.49,22.5,35676.0,22.61,22.61,22.49,22.5,35676.0
2020-07-23 14:05:00,22.5,22.54,22.49,22.5,39744.0,22.5,22.54,22.49,22.5,39744.0
2020-07-23 14:10:00,22.49,22.5,22.43,22.46,48176.0,22.49,22.5,22.43,22.46,48176.0
2020-07-23 14:15:00,22.46,22.49,22.41,22.48,30820.0,22.46,22.49,22.41,22.48,30820.0
2020-07-23 14:20:00,22.47,22.51,22.43,22.5,62348.0,22.47,22.51,22.43,22.5,62348.0
2020-07-23 14:25:00,22.51,22.52,22.48,22.52,72184.0,22.51,22.52,22.48,22.52,72184.0
2020-07-23 14:30:00,22.51,22.58,22.48,22.58,107364.0,22.51,22.58,22.48,22.58,107364.0
2020-07-23 14:35:00,22.56,22.57,22.52,22.52,91532.0,22.56,22.57,22.52,22.52,91532.0
2020-07-23 14:40:00,22.52,22.57,22.52,22.55,69108.0,22.52,22.57,22.52,22.55,69108.0
2020-07-23 14:45:00,22.56,22.59,22.51,22.59,42176.0,22.56,22.59,22.51,22.59,42176.0
2020-07-23 14:50:00,22.6,22.62,22.59,22.6,34696.0,22.6,22.62,22.59,22.6,34696.0
2020-07-23 14:55:00,22.59,22.59,22.55,22.57,30728.0,22.59,22.59,22.55,22.57,30728.0
2020-07-23 15:00:00,22.57,22.6,22.56,22.57,27720.0,22.57,22.6,22.56,22.57,27720.0
2020-07-23 15:05:00,22.58,22.59,22.53,22.54,36064.0,22.58,22.59,22.53,22.54,36064.0
2020-07-23 15:10:00,22.54,22.59,22.53,22.58,40408.0,22.54,22.59,22.53,22.58,40408.0
2020-07-23 15:15:00,22.57,22.61,22.56,22.57,31620.0,22.57,22.61,22.56,22.57,31620.0
2020-07-23 15:20:00,22.57,22.59,22.53,22.53,59052.0,22.57,22.59,22.53,22.53,59052.0
2020-07-23 15:25:00,22.53,22.58,22.53,22.56,63644.0,22.53,22.58,22.53,22.56,63644.0
2020-07-23 15:30:00,22.56,22.57,22.5,22.56,174356.0,22.56,22.57,22.5,22.56,174356.0
2020-07-23 15:35:00,22.55,22.58,22.53,22.56,51796.0,22.55,22.58,22.53,22.56,51796.0
2020-07-23 15:40:00,22.54,22.57,22.53,22.53,63252.0,22.54,22.57,22.53,22.53,63252.0
2020-07-23 15:45:00,22.54,22.58,22.54,22.56,82632.0,22.54,22.58,22.54,22.56,82632.0
2020-07-23 15:50:00,22.55,22.55,22.46,22.53,185064.0,22.55,22.55,22.46,22.53,185064.0
2020-07-23 15:55:00,22.53,22.58,22.53,22.56,211648.0,22.53,22.58,22.53,22.56,211648.0
2020-07-24 09:30:00,22.57,22.69,22.53,22.53,74272.0,22.57,22.69,22.53,22.53,74272.0
2020-07-24 09:35:00,22.53,22.6,22.53,22.59,35948.0,22.53,22.6,22.53,22.59,35948.0
2020-07-24 09:40:00,22.57,22.68,22.57,22.57,50740.0,22.57,22.68,22.57,22.57,50740.0
2020-07-24 09:45:00,22.57,22.6,22.53,22.55,34492.0,22.57,22.6,22.53,22.55,34492.0
2020-07-24 09:50:00,22.55,22.58,22.46,22.49,104592.0,22.55,22.58,22.46,22.49,104592.0
2020-07-24 09:55:00,22.49,22.56,22.43,22.45,97424.0,22.49,22.56,22.43,22.45,97424.0
2020-07-24 10:00:00,22.43,22.47,22.36,22.44,276080.0,22.43,22.47,22.36,22.44,276080.0
2020-07-24 10:05:00,22.43,22.52,22.4,22.48,160184.0,22.43,22.52,22.4,22.48,160184.0
2020-07-24 10:10:00,22.49,22.51,22.4,22.41,80844.0,22.49,22.51,22.4,22.41,80844.0
2020-07-24 10:15:00,22.41,22.43,22.34,22.34,43868.0,22.41,22.43,22.34,22.34,43868.0
2020-07-24 10:20:00,22.34,22.39,22.32,22.39,184264.0,22.34,22.39,22.32,22.39,184264.0
2020-07-24 10:25:00,22.4,22.41,22.35,22.37,46868.0,22.4,22.41,22.35,22.37,46868.0
2020-07-24 10:30:00,22.37,22.38,22.28,22.28,46676.0,22.37,22.38,22.28,22.28,46676.0
2020-07-24 10:35:00,22.29,22.33,22.26,22.26,20904.0,22.29,22.33,22.26,22.26,20904.0
2020-07-24 10:40:00,22.27,22.38,22.27,22.38,115996.0,22.27,22.38,22.27,22.38,115996.0
2020-07-24 10:45:00,22.37,22.4,22.32,22.36,103452.0,22.37,22.4,22.32,22.36,103452.0
2020-07-24 10:50:00,22.36,22.38,22.33,22.37,48892.0,22.36,22.38,22.33,22.37,48892.0
2020-07-24 10:55:00,22.36,22.43,22.35,22.43,45288.0,22.36,22.43,22.35,22.43,45288.0
2020-07-24 11:00:00,22.43,22.44,22.4,22.41,21932.0,22.43,22.44,22.4,22.41,21932.0
2020-07-24 11:05:00,22.41,22.42,22.38,22.41,17924.0,22.41,22.42,22.38,22.41,17924.0
2020-07-24 11:10:00,22.42,22.46,22.41,22.45,15884.0,22.42,22.46,22.41,22.45,15884.0
2020-07-24 11:15:00,22.45,22.46,22.41,22.42,10800.0,22.45,22.46,22.41,22.42,10800.0
2020-07-24 11:20:00,22.41,22.44,22.41,22.43,20548.0,22.41,22.44,22.41,22.43,20548.0
2020-07-24 11:25:00,22.43,22.49,22.43,22.48,16728.0,22.43,22.49,22.43,22.48,16728.0
2020-07-24 11:30:00,22.48,22.49,22.43,22.44,25740.0,22.48,22.49,22.43,22.44,25740.0
2020-07-24 11:35:00,22.43,22.46,22.42,22.43,38252.0,22.43,22.46,22.42,22.43,38252.0
2020-07-24 11:40:00,22.42,22.45,22.41,22.45,15664.0,22.42,22.45,22.41,22.45,15664.0
2020-07-24 11:45:00,22.46,22.47,22.43,22.45,45780.0,22.46,22.47,22.43,22.45,45780.0
2020-07-24 11:50:00,22.46,22.48,22.46,22.47,24448.0,22.46,22.48,22.46,22.47,24448.0
2020-07-24 11:55:00,22.46,22.47,22.45,22.47,29456.0,22.46,22.47,22.45,22.47,29456.0
2020-07-24 12:00:00,22.48,22.48,22.41,22.41,44896.0,22.48,22.48,22.41,22.41,44896.0
2020-07-24 12:05:00,22.41,22.42,22.38,22.39,27720.0,22.41,22.42,22.38,22.39,27720.0
2020-07-24 12:10:00,22.39,22.41,22.38,22.4,28956.0,22.39,22.41,22.38,22.4,28956.0
2020-07-24 12:15:00,22.4,22.41,22.38,22.38,23672.0,22.4,22.41,22.38,22.38,23672.0
2020-07-24 12:20:00,22.4,22.41,22.39,22.39,15620.0,22.4,22.41,22.39,22.39,15620.0
2020-07-24 12:25:00,22.39,22.42,22.38,22.42,15444.0,22.39,22.42,22.38,22.42,15444.0
2020-07-24 12:30:00,22.42,22.45,22.42,22.45,56432.0,22.42,22.45,22.42,22.45,56432.0
2020-07-24 12:35:00,22.45,22.48,22.45,22.48,33932.0,22.45,22.48,22.45,22.48,33932.0
2020-07-24 12:40:00,22.47,22.47,22.44,22.45,16872.0,22.47,22.47,22.44,22.45,16872.0
2020-07-24 12:45:00,22.45,22.46,22.4,22.41,32104.0,22.45,22.46,22.4,22.41,32104.0
2020-07-24 12:50:00,22.41,22.47,22.41,22.45,26088.0,22.41,22.47,22.41,22.45,26088.0
2020-07-24 12:55:00,22.45,22.47,22.43,22.45,34376.0,22.45,22.47,22.43,22.45,34376.0
2020-07-24 13:00:00,22.45,22.47,22.44,22.44,18432.0,22.45,22.47,22.44,22.44,18432.0
2020-07-24 13:05:00,22.43,22.43,22.4,22.41,34216.0,22.43,22.43,22.4,22.41,34216.0
2020-07-24 13:10:00,22.41,22.43,22.39,22.39,24248.0,22.41,22.43,22.39,22.39,24248.0
2020-07-24 13:15:00,22.39,22.41,22.38,22.4,23836.0,22.39,22.41,22.38,22.4,23836.0
2020-07-24 13:20:00,22.41,22.42,22.4,22.42,15800.0,22.41,22.42,22.4,22.42,15800.0
2020-07-24 13:25:00,22.42,22.43,22.41,22.42,22008.0,22.42,22.43,22.41,22.42,22008.0
2020-07-24 13:30:00,22.42,22.42,22.37,22.39,35600.0,22.42,22.42,22.37,22.39,35600.0
2020-07-24 13:35:00,22.4,22.42,22.39,22.39,14000.0,22.4,22.42,22.39,22.39,14000.0
2020-07-24 13:40:00,22.39,22.41,22.38,22.41,20636.0,22.39,22.41,22.38,22.41,20636.0
2020-07-24 13:45:00,22.41,22.47,22.41,22.47,18872.0,22.41,22.47,22.41,22.47,18872.0
2020-07-24 13:50:00,22.47,22.47,22.43,22.43,16576.0,22.47,22.47,22.43,22.43,16576.0
2020-07-24 13:55:00,22.43,22.43,22.39,22.4,14000.0,22.43,22.43,22.39,22.4,14000.0
2020-07-24 14:00:00,22.4,22.43,22.4,22.42,14980.0,22.4,22.43,22.4,22.42,14980.0
2020-07-24 14:05:00,22.41,22.44,22.4,22.43,27432.0,22.41,22.44,22.4,22.43,27432.0
2020-07-24 14:10:00,22.42,22.43,22.4,22.41,37428.0,22.42,22.43,22.4,22.41,37428.0
2020-07-24 14:15:00,22.41,22.46,22.41,22.46,32784.0,22.41,22.46,22.41,22.46,32784.0
2020-07-24 14:20:00,22.46,22.48,22.46,22.48,13516.0,22.46,22.48,22.46,22.48,13516.0
2020-07-24 14:25:00,22.48,22.52,22.48,22.51,59892.0,22.48,22.52,22.48,22.51,59892.0
2020-07-24 14:30:00,22.51,22.51,22.46,22.46,48268.0,22.51,22.51,22.46,22.46,48268.0
2020-07-24 14:35:00,22.47,22.47,22.44,22.46,18940.0,22.47,22.47,22.44,22.46,18940.0
2020-07-24 14:40:00,22.46,22.47,22.43,22.43,43440.0,22.46,22.47,22.43,22.43,43440.0
2020-07-24 14:45:00,22.43,22.43,22.4,22.4,39464.0,22.43,22.43,22.4,22.4,39464.0
2020-07-24 14:50:00,22.39,22.41,22.38,22.4,36492.0,22.39,22.41,22.38,22.4,36492.0
2020-07-24 14:55:00,22.4,22.42,22.38,22.41,34160.0,22.4,22.42,22.38,22.41,34160.0
2020-07-24 15:00:00,22.41,22.43,22.39,22.41,65608.0,22.41,22.43,22.39,22.41,65608.0
2020-07-24 15:05:00,22.41,22.43,22.41,22.41,36720.0,22.41,22.43,22.41,22.41,36720.0
2020-07-24 15:10:00,22.4,22.44,22.4,22.42,53972.0,22.4,22.44,22.4,22.42,53972.0
2020-07-24 15:15:00,22.42,22.43,22.37,22.38,64820.0,22.42,22.43,22.37,22.38,64820.0
2020-07-24 15:20:00,22.38,22.4,22.38,22.38,39620.0,22.38,22.4,22.38,22.38,39620.0
2020-07-24 15:25:00,22.38,22.39,22.38,22.38,84420.0,22.38,22.39,22.38,22.38,84420.0
2020-07-24 15:30:00,22.38,22.39,22.32,22.33,66768.0,22.38,22.39,22.32,22.33,66768.0
2020-07-24 15:35:00,22.33,22.4,22.33,22.38,37928.0,22.33,22.4,22.33,22.38,37928.0
2020-07-24 15:40:00,22.39,22.4,22.37,22.38,39600.0,22.39,22.4,22.37,22.38,39600.0
2020-07-24 15:45:00,22.38,22.44,22.38,22.43,158944.0,22.38,22.44,22.38,22.43,158944.0
2020-07-24 15:50:00,22.43,22.43,22.39,22.4,178336.0,22.43,22.43,22.39,22.4,178336.0
2020-07-24 15:55:00,22.4,22.4,22.36,22.38,236964.0,22.4,22.4,22.36,22.38,236964.0
2020-07-27 09:30:00,22.5,22.5,22.36,22.36,53328.0,22.5,22.5,22.36,22.36,53328.0
2020-07-27 09:35:00,22.38,22.4,22.34,22.34,17456.0,22.38,22.4,22.34,22.34,17456.0
2020-07-27 09:40:00,22.36,22.46,22.36,22.43,13000.0,22.36,22.46,22.36,22.43,13000.0
2020-07-27 09:45:00,22.43,22.51,22.43,22.51,124216.0,22.43,22.51,22.43,22.51,124216.0
2020-07-27 09:50:00,22.51,22.52,22.48,22.49,19960.0,22.51,22.52,22.48,22.49,19960.0
2020-07-27 09:55:00,22.49,22.54,22.47,22.53,28392.0,22.49,22.54,22.47,22.53,28392.0
2020-07-27 10:00:00,22.52,22.54,22.47,22.5,19260.0,22.52,22.54,22.47,22.5,19260.0
2020-07-27 10:05:00,22.5,22.52,22.5,22.52,17276.0,22.5,22.52,22.5,22.52,17276.0
2020-07-27 10:10:00,22.51,22.64,22.51,22.64,19000.0,22.51,22.64,22.51,22.64,19000.0
2020-07-27 10:15:00,22.64,22.69,22.63,22.65,38712.0,22.64,22.69,22.63,22.65,38712.0
2020-07-27 10:20:00,22.64,22.68,22.62,22.66,35556.0,22.64,22.68,22.62,22.66,35556.0
2020-07-27 10:25:00,22.64,22.67,22.64,22.65,29700.0,22.64,22.67,22.64,22.65,29700.0
2020-07-27 10:30:00,22.63,22.64,22.58,22.61,10672.0,22.63,22.64,22.58,22.61,10672.0
2020-07-27 10:35:00,22.61,22.69,22.61,22.69,16420.0,22.61,22.69,22.61,22.69,16420.0
2020-07-27 10:40:00,22.68,22.69,22.67,22.68,36892.0,22.68,22.69,22.67,22.68,36892.0
2020-07-27 10:45:00,22.67,22.72,22.66,22.72,35824.0,22.67,22.72,22.66,22.72,35824.0
2020-07-27 10:50:00,22.72,22.74,22.71,22.74,24592.0,22.72,22.74,22.71,22.74,24592.0
2020-07-27 10:55:00,22.72,22.72,22.69,22.7,42244.0,22.72,22.72,22.69,22.7,42244.0
2020-07-27 11:00:00,22.72,22.72,22.67,22.71,57200.0,22.72,22.72,22.67,22.71,57200.0
2020-07-27 11:05:00,22.71,22.73,22.65,22.65,30432.0,22.71,22.73,22.65,22.65,30432.0
2020-07-27 11:10:00,22.65,22.65,22.61,22.61,19948.0,22.65,22.65,22.61,22.61,19948.0
2020-07-27 11:15:00,22.6,22.61,22.58,22.61,36880.0,22.6,22.61,22.58,22.61,36880.0
2020-07-27 11:20:00,22.61,22.62,22.53,22.53,97852.0,22.61,22.62,22.53,22.53,97852.0
2020-07-27 11:25:00,22.53,22.53,22.49,22.53,26856.0,22.53,22.53,22.49,22.53,26856.0
2020-07-27 11:30:00,22.56,22.57,22.51,22.52,34240.0,22.56,22.57,22.51,22.52,34240.0
2020-07-27 11:35:00,22.52,22.52,22.45,22.52,33400.0,22.52,22.52,22.45,22.52,33400.0
2020-07-27 11:40:00,22.52,22.53,22.49,22.49,33888.0,22.52,22.53,22.49,22.49,33888.0
2020-07-27 11:45:00,22.5,22.56,22.5,22.56,110096.0,22.5,22.56,22.5,22.56,110096.0
2020-07-27 11:50:00,22.57,22.57,22.54,22.57,28292.0,22.57,22.57,22.54,22.57,28292.0
2020-07-27 11:55:00,22.58,22.6,22.57,22.58,59488.0,22.58,22.6,22.57,22.58,59488.0
2020-07-27 12:00:00,22.57,22.59,22.55,22.56,32748.0,22.57,22.59,22.55,22.56,32748.0
2020-07-27 12:05:00,22.57,22.61,22.57,22.61,48680.0,22.57,22.61,22.57,22.61,48680.0
2020-07-27 12:10:00,22.63,22.63,22.61,22.62,32008.0,22.63,22.63,22.61,22.62,32008.0
2020-07-27 12:15:00,22.61,22.63,22.61,22.62,19408.0,22.61,22.63,22.61,22.62,19408.0
2020-07-27 12:20:00,22.62,22.67,22.61,22.61,41584.0,22.62,22.67,22.61,22.61,41584.0
2020-07-27 12:25:00,22.61,22.65,22.61,22.64,18836.0,22.61,22.65,22.61,22.64,18836.0
2020-07-27 12:30:00,22.64,22.67,22.64,22.67,18880.0,22.64,22.67,22.64,22.67,18880.0
2020-07-27 12:35:00,22.67,22.7,22.66,22.67,95188.0,22.67,22.7,22.66,22.67,95188.0
2020-07-27 12:40:00,22.68,22.7,22.67,22.67,32300.0,22.68,22.7,22.67,22.67,32300.0
2020-07-27 12:45:00,22.67,22.69,22.65,22.69,49136.0,22.67,22.69,22.65,22.69,49136.0
2020-07-27 12:50:00,22.68,22.71,22.68,22.69,19316.0,22.68,22.71,22.68,22.69,19316.0
2020-07-27 12:55:00,22.68,22.69,22.67,22.68,22568.0,22.68,22.69,22.67,22.68,22568.0
2020-07-27 13:00:00,22.68,22.71,22.68,22.7,10600.0,22.68,22.71,22.68,22.7,10600.0
2020-07-27 13:05:00,22.7,22.72,22.69,22.69,15680.0,22.7,22.72,22.69,22.69,15680.0
2020-07-27 13:10:00,22.69,22.7,22.68,22.69,24400.0,22.69,22.7,22.68,22.69,24400.0
2020-07-27 13:15:00,22.68,22.71,22.62,22.7,186620.0,22.68,22.71,22.62,22.7,186620.0
2020-07-27 13:20:00,22.7,22.71,22.69,22.71,19000.0,22.7,22.71,22.69,22.71,19000.0
2020-07-27 13:25:00,22.71,22.72,22.71,22.71,8272.0,22.71,22.72,22.71,22.71,8272.0
2020-07-27 13:30:00,22.71,22.74,22.71,22.73,25364.0,22.71,22.74,22.71,22.73,25364.0
2020-07-27 13:35:00,22.73,22.77,22.73,22.77,42704.0,22.73,22.77,22.73,22.77,42704.0
2020-07-27 13:40:00,22.78,22.78,22.77,22.78,31608.0,22.78,22.78,22.77,22.78,31608.0
2020-07-27 13:45:00,22.78,22.78,22.76,22.77,283348.0,22.78,22.78,22.76,22.77,283348.0
2020-07-27 13:50:00,22.78,22.78,22.76,22.76,14356.0,22.78,22.78,22.76,22.76,14356.0
2020-07-27 13:55:00,22.76,22.78,22.76,22.76,32156.0,22.76,22.78,22.76,22.76,32156.0
2020-07-27 14:00:00,22.75,22.75,22.65,22.66,103724.0,22.75,22.75,22.65,22.66,103724.0
2020-07-27 14:05:00,22.66,22.69,22.64,22.68,58124.0,22.66,22.69,22.64,22.68,58124.0
2020-07-27 14:10:00,22.68,22.71,22.66,22.67,36300.0,22.68,22.71,22.66,22.67,36300.0
2020-07-27 14:15:00,22.68,22.68,22.65,22.65,32452.0,22.68,22.68,22.65,22.65,32452.0
2020-07-27 14:20:00,22.65,22.72,22.65,22.72,45504.0,22.65,22.72,22.65,22.72,45504.0
2020-07-27 14:25:00,22.71,22.74,22.69,22.74,63600.0,22.71,22.74,22.69,22.74,63600.0
2020-07-27 14:30:00,22.74,22.74,22.68,22.69,58408.0,22.74,22.74,22.68,22.69,58408.0
2020-07-27 14:35:00,22.7,22.7,22.67,22.68,23692.0,22.7,22.7,22.67,22.68,23692.0
2020-07-27 14:40:00,22.67,22.71,22.67,22.68,57328.0,22.67,22.71,22.67,22.68,57328.0
2020-07-27 14:45:00,22.68,22.68,22.64,22.65,37416.0,22.68,22.68,22.64,22.65,37416.0
2020-07-27 14:50:00,22.65,22.66,22.63,22.63,24972.0,22.65,22.66,22.63,22.63,24972.0
2020-07-27 14:55:00,22.63,22.63,22.59,22.62,30780.0,22.63,22.63,22.59,22.62,30780.0
2020-07-27 15:00:00,22.62,22.66,22.62,22.64,75684.0,22.62,22.66,22.62,22.64,75684.0
2020-07-27 15:05:00,22.64,22.65,22.62,22.65,24252.0,22.64,22.65,22.62,22.65,24252.0
2020-07-27 15:10:00,22.66,22.73,22.66,22.72,44536.0,22.66,22.73,22.66,22.72,44536.0
2020-07-27 15:15:00,22.72,22.75,22.72,22.73,39184.0,22.72,22.75,22.72,22.73,39184.0
2020-07-27 15:20:00,22.73,22.78,22.72,22.77,117208.0,22.73,22.78,22.72,22.77,117208.0
2020-07-27 15:25:00,22.76,22.84,22.76,22.84,29012.0,22.76,22.84,22.76,22.84,29012.0
2020-07-27 15:30:00,22.84,22.91,22.83,22.87,113400.0,22.84,22.91,22.83,22.87,113400.0
2020-07-27 15:35:00,22.87,22.89,22.84,22.84,61816.0,22.87,22.89,22.84,22.84,61816.0
2020-07-27 15:40:00,22.85,22.87,22.81,22.82,31896.0,22.85,22.87,22.81,22.82,31896.0
2020-07-27 15:45:00,22.82,22.86,22.81,22.86,45660.0,22.82,22.86,22.81,22.86,45660.0
2020-07-27 15:50:00,22.86,22.86,22.8,22.8,90976.0,22.86,22.86,22.8,22.8,90976.0
2020-07-27 15:55:00,22.8,22.82,22.78,22.81,151872.0,22.8,22.82,22.78,22.81,151872.0
2020-07-28 09:30:00,22.87,22.93,22.81,22.83,91276.0,22.87,22.93,22.81,22.83,91276.0
2020-07-28 09:35:00,22.86,22.86,22.68,22.71,22900.0,22.86,22.86,22.68,22.71,22900.0
2020-07-28 09:40:00,22.7,22.7,22.65,22.65,19164.0,22.7,22.7,22.65,22.65,19164.0
2020-07-28 09:45:00,22.67,22.73,22.67,22.72,23800.0,22.67,22.73,22.67,22.72,23800.0
2020-07-28 09:50:00,22.7,22.75,22.66,22.69,45368.0,22.7,22.75,22.66,22.69,45368.0
2020-07-28 09:55:00,22.68,22.71,22.64,22.7,66660.0,22.68,22.71,22.64,22.7,66660.0
2020-07-28 10:00:00,22.72,22.74,22.71,22.73,19960.0,22.72,22.74,22.71,22.73,19960.0
2020-07-28 10:05:00,22.72,22.72,22.66,22.68,27592.0,22.72,22.72,22.66,22.68,27592.0
2020-07-28 10:10:00,22.68,22.74,22.66,22.68,42280.0,22.68,22.74,22.66,22.68,42280.0
2020-07-28 10:15:00,22.69,22.73,22.68,22.73,16504.0,22.69,22.73,22.68,22.73,16504.0
2020-07-28 10:20:00,22.73,22.78,22.72,22.78,16064.0,22.73,22.78,22.72,22.78,16064.0
2020-07-28 10:25:00,22.78,22.79,22.76,22.76,13304.0,22.78,22.79,22.76,22.76,13304.0
2020-07-28 10:30:00,22.78,22.79,22.77,22.78,16996.0,22.78,22.79,22.77,22.78,16996.0
2020-07-28 10:35:00,22.78,22.79,22.75,22.78,61392.0,22.78,22.79,22.75,22.78,61392.0
2020-07-28 10:40:00,22.78,22.79,22.75,22.79,109180.0,22.78,22.79,22.75,22.79,109180.0
2020-07-28 10:45:00,22.79,22.8,22.75,22.79,23164.0,22.79,22.8,22.75,22.79,23164.0
2020-07-28 10:50:00,22.79,22.79,22.75,22.75,10128.0,22.79,22.79,22.75,22.75,10128.0
2020-07-28 10:55:00,22.76,22.79,22.75,22.79,20436.0,22.76,22.79,22.75,22.79,20436.0
2020-07-28 11:00:00,22.78,22.79,22.76,22.76,25352.0,22.78,22.79,22.76,22.76,25352.0
2020-07-28 11:05:00,22.75,22.75,22.71,22.73,36752.0,22.75,22.75,22.71,22.73,36752.0
2020-07-28 11:10:00,22.73,22.78,22.73,22.78,12096.0,22.73,22.78,22.73,22.78,12096.0
2020-07-28 11:15:00,22.79,22.81,22.78,22.79,16892.0,22.79,22.81,22.78,22.79,16892.0
2020-07-28 11:20:00,22.79,22.8,22.78,22.78,8428.0,22.79,22.8,22.78,22.78,8428.0
2020-07-28 11:25:00,22.78,22.79,22.78,22.79,6740.0,22.78,22.79,22.78,22.79,6740.0
2020-07-28 11:30:00,22.79,22.82,22.78,22.81,25140.0,22.79,22.82,22.78,22.81,25140.0
2020-07-28 11:35:00,22.81,22.86,22.8,22.86,8884.0,22.81,22.86,22.8,22.86,8884.0
2020-07-28 11:40:00,22.86,22.88,22.84,22.87,92728.0,22.86,22.88,22.84,22.87,92728.0
2020-07-28 11:45:00,22.86,22.91,22.86,22.89,14580.0,22.86,22.91,22.86,22.89,14580.0
2020-07-28 11:50:00,22.88,22.89,22.83,22.84,12736.0,22.88,22.89,22.83,22.84,12736.0
2020-07-28 11:55:00,22.84,22.85,22.81,22.82,33220.0,22.84,22.85,22.81,22.82,33220.0
2020-07-28 12:00:00,22.81,22.82,22.8,22.82,15080.0,22.81,22.82,22.8,22.82,15080.0
2020-07-28 12:05:00,22.81,22.84,22.8,22.83,26848.0,22.81,22.84,22.8,22.83,26848.0
2020-07-28 12:10:00,22.84,22.85,22.82,22.82,31784.0,22.84,22.85,22.82,22.82,31784.0
2020-07-28 12:15:00,22.82,22.86,22.82,22.86,21300.0,22.82,22.86,22.82,22.86,21300.0
2020-07-28 12:20:00,22.86,22.86,22.84,22.86,19684.0,22.86,22.86,22.84,22.86,19684.0
2020-07-28 12:25:00,22.86,22.88,22.85,22.85,21904.0,22.86,22.88,22.85,22.85,21904.0
2020-07-28 12:30:00,22.86,22.86,22.84,22.85,15220.0,22.86,22.86,22.84,22.85,15220.0
2020-07-28 12:35:00,22.85,22.85,22.82,22.85,13240.0,22.85,22.85,22.82,22.85,13240.0
2020-07-28 12:40:00,22.85,22.87,22.85,22.87,13280.0,22.85,22.87,22.85,22.87,13280.0
2020-07-28 12:45:00,22.86,22.87,22.86,22.86,6200.0,22.86,22.87,22.86,22.86,6200.0
2020-07-28 12:50:00,22.86,22.89,22.86,22.89,13600.0,22.86,22.89,22.86,22.89,13600.0
2020-07-28 12:55:00,22.89,22.89,22.87,22.87,14696.0,22.89,22.89,22.87,22.87,14696.0
2020-07-28 13:00:00,22.88,22.89,22.84,22.86,17000.0,22.88,22.89,22.84,22.86,17000.0
2020-07-28 13:05:00,22.86,22.87,22.85,22.86,13340.0,22.86,22.87,22.85,22.86,13340.0
2020-07-28 13:10:00,22.86,22.86,22.82,22.83,9452.0,22.86,22.86,22.82,22.83,9452.0
2020-07-28 13:15:00,22.83,22.84,22.83,22.83,19620.0,22.83,22.84,22.83,22.83,19620.0
2020-07-28 13:20:00,22.83,22.83,22.82,22.82,16600.0,22.83,22.83,22.82,22.82,16600.0
2020-07-28 13:25:00,22.82,22.85,22.81,22.84,43328.0,22.82,22.85,22.81,22.84,43328.0
2020-07-28 13:30:00,22.84,22.86,22.84,22.85,10204.0,22.84,22.86,22.84,22.85,10204.0
2020-07-28 13:35:00,22.84,22.85,22.84,22.84,13800.0,22.84,22.85,22.84,22.84,13800.0
2020-07-28 13:40:00,22.84,22.84,22.8,22.8,12276.0,22.84,22.84,22.8,22.8,12276.0
2020-07-28 13:45:00,22.8,22.83,22.78,22.8,58752.0,22.8,22.83,22.78,22.8,58752.0
2020-07-28 13:50:00,22.81,22.84,22.81,22.84,51944.0,22.81,22.84,22.81,22.84,51944.0
2020-07-28 13:55:00,22.84,22.87,22.83,22.86,18764.0,22.84,22.87,22.83,22.86,18764.0
2020-07-28 14:00:00,22.86,22.86,22.84,22.85,27348.0,22.86,22.86,22.84,22.85,27348.0
2020-07-28 14:05:00,22.85,22.85,22.83,22.83,19824.0,22.85,22.85,22.83,22.83,19824.0
2020-07-28 14:10:00,22.83,22.83,22.8,22.8,43164.0,22.83,22.83,22.8,22.8,43164.0
2020-07-28 14:15:00,22.81,22.81,22.77,22.77,168948.0,22.81,22.81,22.77,22.77,168948.0
2020-07-28 14:20:00,22.77,22.78,22.75,22.77,38964.0,22.77,22.78,22.75,22.77,38964.0
2020-07-28 14:25:00,22.76,22.77,22.74,22.74,19716.0,22.76,22.77,22.74,22.74,19716.0
2020-07-28 14:30:00,22.74,22.75,22.73,22.74,17828.0,22.74,22.75,22.73,22.74,17828.0
2020-07-28 14:35:00,22.74,22.75,22.72,22.75,15928.0,22.74,22.75,22.72,22.75,15928.0
2020-07-28 14:40:00,22.74,22.75,22.72,22.75,19848.0,22.74,22.75,22.72,22.75,19848.0
2020-07-28 14:45:00,22.75,22.75,22.69,22.69,17292.0,22.75,22.75,22.69,22.69,17292.0
2020-07-28 14:50:00,22.7,22.7,22.67,22.69,31396.0,22.7,22.7,22.67,22.69,31396.0
2020-07-28 14:55:00,22.69,22.7,22.65,22.66,12840.0,22.69,22.7,22.65,22.66,12840.0
2020-07-28 15:00:00,22.66,22.68,22.64,22.64,24136.0,22.66,22.68,22.64,22.64,24136.0
2020-07-28 15:05:00,22.64,22.66,22.62,22.62,23368.0,22.64,22.66,22.62,22.62,23368.0
2020-07-28 15:10:00,22.63,22.65,22.61,22.62,22240.0,22.63,22.65,22.61,22.62,22240.0
2020-07-28 15:15:00,22.61,22.62,22.57,22.59,122624.0,22.61,22.62,22.57,22.59,122624.0
2020-07-28 15:20:00,22.58,22.59,22.55,22.56,75248.0,22.58,22.59,22.55,22.56,75248.0
2020-07-28 15:25:00,22.56,22.57,22.54,22.54,34528.0,22.56,22.57,22.54,22.54,34528.0
2020-07-28 15:30:00,22.53,22.57,22.52,22.53,57724.0,22.53,22.57,22.52,22.53,57724.0
2020-07-28 15:35:00,22.52,22.53,22.48,22.49,104480.0,22.52,22.53,22.48,22.49,104480.0
2020-07-28 15:40:00,22.49,22.5,22.46,22.47,74368.0,22.49,22.5,22.46,22.47,74368.0
2020-07-28 15:45:00,22.47,22.48,22.43,22.43,130292.0,22.47,22.48,22.43,22.43,130292.0
2020-07-28 15:50:00,22.43,22.44,22.38,22.42,173956.0,22.43,22.44,22.38,22.42,173956.0
2020-07-28 15:55:00,22.41,22.43,22.4,22.42,289140.0,22.41,22.43,22.4,22.42,289140.0
2020-07-29 09:30:00,22.59,22.79,22.59,22.75,58380.0,22.59,22.79,22.59,22.75,58380.0
2020-07-29 09:35:00,22.8,22.85,22.72,22.72,77692.0,22.8,22.85,22.72,22.72,77692.0
2020-07-29 09:40:00,22.74,22.77,22.71,22.74,14496.0,22.74,22.77,22.71,22.74,14496.0
2020-07-29 09:45:00,22.72,22.76,22.71,22.75,22616.0,22.72,22.76,22.71,22.75,22616.0
2020-07-29 09:50:00,22.77,22.78,22.74,22.76,13232.0,22.77,22.78,22.74,22.76,13232.0
2020-07-29 09:55:00,22.76,22.83,22.75,22.82,38856.0,22.76,22.83,22.75,22.82,38856.0
2020-07-29 10:00:00,22.81,22.89,22.81,22.86,29888.0,22.81,22.89,22.81,22.86,29888.0
2020-07-29 10:05:00,22.88,22.93,22.88,22.93,22400.0,22.88,22.93,22.88,22.93,22400.0
2020-07-29 10:10:00,22.93,22.98,22.92,22.93,39268.0,22.93,22.98,22.92,22.93,39268.0
2020-07-29 10:15:00,22.95,22.95,22.9,22.91,97672.0,22.95,22.95,22.9,22.91,97672.0
2020-07-29 10:20:00,22.9,22.92,22.86,22.88,30728.0,22.9,22.92,22.86,22.88,30728.0
2020-07-29 10:25:00,22.88,22.88,22.86,22.86,12328.0,22.88,22.88,22.86,22.86,12328.0
2020-07-29 10:30:00,22.86,22.89,22.86,22.87,44356.0,22.86,22.89,22.86,22.87,44356.0
2020-07-29 10:35:00,22.87,22.88,22.84,22.85,28952.0,22.87,22.88,22.84,22.85,28952.0
2020-07-29 10:40:00,22.86,22.88,22.85,22.85,95452.0,22.86,22.88,22.85,22.85,95452.0
2020-07-29 10:45:00,22.85,22.93,22.83,22.9,457700.0,22.85,22.93,22.83,22.9,457700.0
2020-07-29 10:50:00,22.89,22.97,22.89,22.97,100828.0,22.89,22.97,22.89,22.97,100828.0
2020-07-29 10:55:00,22.98,22.98,22.93,22.96,59364.0,22.98,22.98,22.93,22.96,59364.0
2020-07-29 11:00:00,22.95,22.96,22.92,22.93,68980.0,22.95,22.96,22.92,22.93,68980.0
2020-07-29 11:05:00,22.93,22.97,22.93,22.95,66808.0,22.93,22.97,22.93,22.95,66808.0
2020-07-29 11:10:00,22.94,22.96,22.93,22.95,32952.0,22.94,22.96,22.93,22.95,32952.0
2020-07-29 11:15:00,22.96,22.98,22.92,22.93,23560.0,22.96,22.98,22.92,22.93,23560.0
2020-07-29 11:20:00,22.93,22.93,22.9,22.92,16584.0,22.93,22.93,22.9,22.92,16584.0
2020-07-29 11:25:00,22.92,22.93,22.91,22.91,24568.0,22.92,22.93,22.91,22.91,24568.0
2020-07-29 11:30:00,22.91,22.95,22.9,22.93,77376.0,22.91,22.95,22.9,22.93,77376.0
2020-07-29 11:35:00,22.93,22.96,22.92,22.96,54148.0,22.93,22.96,22.92,22.96,54148.0
2020-07-29 11:40:00,22.96,22.99,22.95,22.98,17284.0,22.96,22.99,22.95,22.98,17284.0
2020-07-29 11:45:00,22.98,23.04,22.98,23.04,32208.0,22.98,23.04,22.98,23.04,32208.0
2020-07-29 11:50:00,23.04,23.07,23.03,23.06,27488.0,23.04,23.07,23.03,23.06,27488.0
2020-07-29 11:55:00,23.06,23.07,23.04,23.07,39764.0,23.06,23.07,23.04,23.07,39764.0
2020-07-29 12:00:00,23.06,23.06,23.0,23.06,38224.0,23.06,23.06,23.0,23.06,38224.0
2020-07-29 12:05:00,23.06,23.06,22.99,22.99,17780.0,23.06,23.06,22.99,22.99,17780.0
2020-07-29 12:10:00,22.99,23.02,22.99,23.0,46888.0,22.99,23.02,22.99,23.0,46888.0
2020-07-29 12:15:00,23.0,23.05,23.0,23.05,25184.0,23.0,23.05,23.0,23.05,25184.0
2020-07-29 12:20:00,23.05,23.09,23.05,23.05,63892.0,23.05,23.09,23.05,23.05,63892.0
2020-07-29 12:25:00,23.05,23.07,23.05,23.06,13836.0,23.05,23.07,23.05,23.06,13836.0
2020-07-29 12:30:00,23.07,23.08,23.05,23.07,17200.0,23.07,23.08,23.05,23.07,17200.0
2020-07-29 12:35:00,23.08,23.12,23.07,23.11,27356.0,23.08,23.12,23.07,23.11,27356.0
2020-07-29 12:40:00,23.11,23.11,23.08,23.08,19984.0,23.11,23.11,23.08,23.08,19984.0
2020-07-29 12:45:00,23.08,23.08,23.06,23.06,20172.0,23.08,23.08,23.06,23.06,20172.0
2020-07-29 12:50:00,23.06,23.07,23.04,23.05,15668.0,23.06,23.07,23.04,23.05,15668.0
2020-07-29 12:55:00,23.05,23.05,23.01,23.03,17988.0,23.05,23.05,23.01,23.03,17988.0
2020-07-29 13:00:00,23.03,23.03,23.0,23.01,48192.0,23.03,23.03,23.0,23.01,48192.0
2020-07-29 13:05:00,23.02,23.02,23.01,23.02,10752.0,23.02,23.02,23.01,23.02,10752.0
2020-07-29 13:10:00,23.02,23.03,23.02,23.02,28260.0,23.02,23.03,23.02,23.02,28260.0
2020-07-29 13:15:00,23.02,23.07,23.02,23.07,109232.0,23.02,23.07,23.02,23.07,109232.0
2020-07-29 13:20:00,23.06,23.06,23.02,23.04,49364.0,23.06,23.06,23.02,23.04,49364.0
2020-07-29 13:25:00,23.04,23.07,23.03,23.05,25340.0,23.04,23.07,23.03,23.05,25340.0
2020-07-29 13:30:00,23.05,23.06,23.05,23.05,36900.0,23.05,23.06,23.05,23.05,36900.0
2020-07-29 13:35:00,23.07,23.1,23.05,23.08,155316.0,23.07,23.1,23.05,23.08,155316.0
2020-07-29 13:40:00,23.07,23.08,23.04,23.06,414368.0,23.07,23.08,23.04,23.06,414368.0
2020-07-29 13:45:00,23.06,23.08,23.03,23.06,33244.0,23.06,23.08,23.03,23.06,33244.0
2020-07-29 13:50:00,23.06,23.06,23.01,23.01,42368.0,23.06,23.06,23.01,23.01,42368.0
2020-07-29 13:55:00,23.01,23.03,23.01,23.01,36160.0,23.01,23.03,23.01,23.01,36160.0
2020-07-29 14:00:00,23.02,23.04,22.99,23.0,37000.0,23.02,23.04,22.99,23.0,37000.0
2020-07-29 14:05:00,23.0,23.02,23.0,23.01,17996.0,23.0,23.02,23.0,23.01,17996.0
2020-07-29 14:10:00,23.01,23.06,23.0,23.06,48616.0,23.01,23.06,23.0,23.06,48616.0
2020-07-29 14:15:00,23.06,23.09,23.06,23.07,27936.0,23.06,23.09,23.06,23.07,27936.0
2020-07-29 14:20:00,23.06,23.09,23.06,23.09,12656.0,23.06,23.09,23.06,23.09,12656.0
2020-07-29 14:25:00,23.09,23.09,23.08,23.09,20568.0,23.09,23.09,23.08,23.09,20568.0
2020-07-29 14:30:00,23.09,23.15,23.07,23.15,22496.0,23.09,23.15,23.07,23.15,22496.0
2020-07-29 14:35:00,23.15,23.21,23.15,23.2,26836.0,23.15,23.21,23.15,23.2,26836.0
2020-07-29 14:40:00,23.21,23.23,23.19,23.22,27452.0,23.21,23.23,23.19,23.22,27452.0
2020-07-29 14:45:00,23.22,23.22,23.18,23.21,13392.0,23.22,23.22,23.18,23.21,13392.0
2020-07-29 14:50:00,23.21,23.21,23.16,23.17,15472.0,23.21,23.21,23.16,23.17,15472.0
2020-07-29 14:55:00,23.17,23.17,23.12,23.13,19516.0,23.17,23.17,23.12,23.13,19516.0
2020-07-29 15:00:00,23.13,23.15,23.09,23.1,26200.0,23.13,23.15,23.09,23.1,26200.0
2020-07-29 15:05:00,23.08,23.14,23.08,23.13,22864.0,23.08,23.14,23.08,23.13,22864.0
2020-07-29 15:10:00,23.15,23.16,23.13,23.13,33076.0,23.15,23.16,23.13,23.13,33076.0
2020-07-29 15:15:00,23.15,23.17,23.12,23.17,25944.0,23.15,23.17,23.12,23.17,25944.0
2020-07-29 15:20:00,23.17,23.22,23.17,23.22,36344.0,23.17,23.22,23.17,23.22,36344.0
2020-07-29 15:25:00,23.22,23.22,23.17,23.2,29908.0,23.22,23.22,23.17,23.2,29908.0
2020-07-29 15:30:00,23.2,23.24,23.19,23.23,41376.0,23.2,23.24,23.19,23.23,41376.0
2020-07-29 15:35:00,23.23,23.26,23.23,23.25,45384.0,23.23,23.26,23.23,23.25,45384.0
2020-07-29 15:40:00,23.25,23.26,23.22,23.23,37068.0,23.25,23.26,23.22,23.23,37068.0
2020-07-29 15:45:00,23.22,23.24,23.2,23.24,57540.0,23.22,23.24,23.2,23.24,57540.0
2020-07-29 15:50:00,23.23,23.23,23.16,23.18,123272.0,23.23,23.23,23.16,23.18,123272.0
2020-07-29 15:55:00,23.18,23.2,23.14,23.18,176052.0,23.18,23.2,23.14,23.18,176052.0
2020-07-30 09:30:00,22.84,22.91,22.77,22.91,79116.0,22.84,22.91,22.77,22.91,79116.0
2020-07-30 09:35:00,22.92,22.95,22.89,22.91,38800.0,22.92,22.95,22.89,22.91,38800.0
2020-07-30 09:40:00,22.93,22.96,22.9,22.94,16200.0,22.93,22.96,22.9,22.94,16200.0
2020-07-30 09:45:00,22.94,23.04,22.94,23.02,30928.0,22.94,23.04,22.94,23.02,30928.0
2020-07-30 09:50:00,23.01,23.01,22.96,22.98,28892.0,23.01,23.01,22.96,22.98,28892.0
2020-07-30 09:55:00,22.93,22.95,22.91,22.94,26744.0,22.93,22.95,22.91,22.94,26744.0
2020-07-30 10:00:00,22.91,22.93,22.84,22.9,22148.0,22.91,22.93,22.84,22.9,22148.0
2020-07-30 10:05:00,22.91,22.98,22.86,22.96,27776.0,22.91,22.98,22.86,22.96,27776.0
2020-07-30 10:10:00,22.95,22.98,22.92,22.95,17964.0,22.95,22.98,22.92,22.95,17964.0
2020-07-30 10:15:00,22.94,22.95,22.89,22.9,16800.0,22.94,22.95,22.89,22.9,16800.0
2020-07-30 10:20:00,22.89,22.92,22.83,22.91,29372.0,22.89,22.92,22.83,22.91,29372.0
2020-07-30 10:25:00,22.9,22.94,22.89,22.94,20344.0,22.9,22.94,22.89,22.94,20344.0
2020-07-30 10:30:00,22.95,22.96,22.94,22.95,8400.0,22.95,22.96,22.94,22.95,8400.0
2020-07-30 10:35:00,22.98,23.05,22.97,23.05,6196.0,22.98,23.05,22.97,23.05,6196.0
2020-07-30 10:40:00,23.05,23.06,23.02,23.04,10420.0,23.05,23.06,23.02,23.04,10420.0
2020-07-30 10:45:00,23.05,23.05,23.0,23.01,22452.0,23.05,23.05,23.0,23.01,22452.0
2020-07-30 10:50:00,23.0,23.08,23.0,23.08,34748.0,23.0,23.08,23.0,23.08,34748.0
2020-07-30 10:55:00,23.11,23.17,23.1,23.17,25896.0,23.11,23.17,23.1,23.17,25896.0
2020-07-30 11:00:00,23.17,23.18,23.14,23.17,18476.0,23.17,23.18,23.14,23.17,18476.0
2020-07-30 11:05:00,23.17,23.18,23.14,23.15,9860.0,23.17,23.18,23.14,23.15,9860.0
2020-07-30 11:10:00,23.15,23.2,23.13,23.2,26192.0,23.15,23.2,23.13,23.2,26192.0
2020-07-30 11:15:00,23.19,23.25,23.19,23.24,17588.0,23.19,23.25,23.19,23.24,17588.0
2020-07-30 11:20:00,23.25,23.26,23.24,23.24,12800.0,23.25,23.26,23.24,23.24,12800.0
2020-07-30 11:25:00,23.22,23.26,23.21,23.25,15760.0,23.22,23.26,23.21,23.25,15760.0
2020-07-30 11:30:00,23.25,23.29,23.25,23.28,29384.0,23.25,23.29,23.25,23.28,29384.0
2020-07-30 11:35:00,23.28,23.28,23.24,23.26,12600.0,23.28,23.28,23.24,23.26,12600.0
2020-07-30 11:40:00,23.25,23.27,23.24,23.24,54160.0,23.25,23.27,23.24,23.24,54160.0
2020-07-30 11:45:00,23.25,23.25,23.21,23.21,27592.0,23.25,23.25,23.21,23.21,27592.0
2020-07-30 11:50:00,23.22,23.22,23.19,23.22,25352.0,23.22,23.22,23.19,23.22,25352.0
2020-07-30 11:55:00,23.21,23.22,23.2,23.22,21460.0,23.21,23.22,23.2,23.22,21460.0
2020-07-30 12:00:00,23.24,23.27,23.22,23.22,51012.0,23.24,23.27,23.22,23.22,51012.0
2020-07-30 12:05:00,23.22,23.22,23.17,23.17,26488.0,23.22,23.22,23.17,23.17,26488.0
2020-07-30 12:10:00,23.17,23.25,23.16,23.25,76900.0,23.17,23.25,23.16,23.25,76900.0
2020-07-30 12:15:00,23.26,23.32,23.25,23.3,134372.0,23.26,23.32,23.25,23.3,134372.0
2020-07-30 12:20:00,23.3,23.31,23.27,23.3,31616.0,23.3,23.31,23.27,23.3,31616.0
2020-07-30 12:25:00,23.3,23.32,23.3,23.31,13400.0,23.3,23.32,23.3,23.31,13400.0
2020-07-30 12:30:00,23.31,23.31,23.28,23.28,10876.0,23.31,23.31,23.28,23.28,10876.0
2020-07-30 12:35:00,23.28,23.31,23.27,23.28,14976.0,23.28,23.31,23.27,23.28,14976.0
2020-07-30 12:40:00,23.27,23.29,23.27,23.28,28924.0,23.27,23.29,23.27,23.28,28924.0
2020-07-30 12:45:00,23.28,23.28,23.24,23.24,31632.0,23.28,23.28,23.24,23.24,31632.0
2020-07-30 12:50:00,23.25,23.29,23.25,23.27,29676.0,23.25,23.29,23.25,23.27,29676.0
2020-07-30 12:55:00,23.27,23.27,23.26,23.27,9756.0,23.27,23.27,23.26,23.27,9756.0
2020-07-30 13:00:00,23.27,23.32,23.26,23.32,26516.0,23.27,23.32,23.26,23.32,26516.0
2020-07-30 13:05:00,23.33,23.33,23.32,23.32,4604.0,23.33,23.33,23.32,23.32,4604.0
2020-07-30 13:10:00,23.33,23.33,23.31,23.32,11076.0,23.33,23.33,23.31,23.32,11076.0
2020-07-30 13:15:00,23.31,23.33,23.31,23.33,33884.0,23.31,23.33,23.31,23.33,33884.0
2020-07-30 13:20:00,23.33,23.34,23.32,23.32,16052.0,23.33,23.34,23.32,23.32,16052.0
2020-07-30 13:25:00,23.32,23.32,23.29,23.29,24272.0,23.32,23.32,23.29,23.29,24272.0
2020-07-30 13:30:00,23.29,23.29,23.27,23.29,18356.0,23.29,23.29,23.27,23.29,18356.0
2020-07-30 13:35:00,23.3,23.3,23.26,23.27,26208.0,23.3,23.3,23.26,23.27,26208.0
2020-07-30 13:40:00,23.27,23.3,23.27,23.27,41340.0,23.27,23.3,23.27,23.27,41340.0
2020-07-30 13:45:00,23.27,23.27,23.25,23.26,13164.0,23.27,23.27,23.25,23.26,13164.0
2020-07-30 13:50:00,23.27,23.31,23.27,23.31,32968.0,23.27,23.31,23.27,23.31,32968.0
2020-07-30 13:55:00,23.31,23.32,23.29,23.3,28364.0,23.31,23.32,23.29,23.3,28364.0
2020-07-30 14:00:00,23.31,23.31,23.27,23.28,33756.0,23.31,23.31,23.27,23.28,33756.0
2020-07-30 14:05:00,23.28,23.3,23.28,23.3,36168.0,23.28,23.3,23.28,23.3,36168.0
2020-07-30 14:10:00,23.29,23.3,23.28,23.29,39780.0,23.29,23.3,23.28,23.29,39780.0
2020-07-30 14:15:00,23.3,23.33,23.29,23.32,20208.0,23.3,23.33,23.29,23.32,20208.0
2020-07-30 14:20:00,23.32,23.33,23.31,23.31,60892.0,23.32,23.33,23.31,23.31,60892.0
2020-07-30 14:25:00,23.31,23.31,23.23,23.24,54292.0,23.31,23.31,23.23,23.24,54292.0
2020-07-30 14:30:00,23.25,23.25,23.23,23.25,52596.0,23.25,23.25,23.23,23.25,52596.0
2020-07-30 14:35:00,23.25,23.29,23.25,23.29,55592.0,23.25,23.29,23.25,23.29,55592.0
2020-07-30 14:40:00,23.32,23.33,23.29,23.31,16660.0,23.32,23.33,23.29,23.31,16660.0
2020-07-30 14:45:00,23.31,23.33,23.3,23.3,13096.0,23.31,23.33,23.3,23.3,13096.0
2020-07-30 14:50:00,23.31,23.31,23.28,23.29,12100.0,23.31,23.31,23.28,23.29,12100.0
2020-07-30 14:55:00,23.3,23.3,23.25,23.28,26040.0,23.3,23.3,23.25,23.28,26040.0
2020-07-30 15:00:00,23.28,23.29,23.22,23.22,129476.0,23.28,23.29,23.22,23.22,129476.0
2020-07-30 15:05:00,23.22,23.23,23.18,23.2,28352.0,23.22,23.23,23.18,23.2,28352.0
2020-07-30 15:10:00,23.2,23.26,23.2,23.25,57608.0,23.2,23.26,23.2,23.25,57608.0
2020-07-30 15:15:00,23.24,23.28,23.22,23.27,56764.0,23.24,23.28,23.22,23.27,56764.0
2020-07-30 15:20:00,23.27,23.28,23.25,23.26,34920.0,23.27,23.28,23.25,23.26,34920.0
2020-07-30 15:25:00,23.27,23.28,23.24,23.26,44220.0,23.27,23.28,23.24,23.26,44220.0
2020-07-30 15:30:00,23.26,23.28,23.25,23.25,49752.0,23.26,23.28,23.25,23.25,49752.0
2020-07-30 15:35:00,23.26,23.28,23.24,23.24,68492.0,23.26,23.28,23.24,23.24,68492.0
2020-07-30 15:40:00,23.24,23.25,23.22,23.24,95168.0,23.24,23.25,23.22,23.24,95168.0
2020-07-30 15:45:00,23.23,23.25,23.22,23.23,53192.0,23.23,23.25,23.22,23.23,53192.0
2020-07-30 15:50:00,23.23,23.24,23.21,23.21,259484.0,23.23,23.24,23.21,23.21,259484.0
2020-07-30 15:55:00,23.21,23.22,23.17,23.18,192560.0,23.21,23.22,23.17,23.18,192560.0
2020-07-31 09:30:00,23.28,23.28,23.16,23.18,60996.0,23.28,23.28,23.16,23.18,60996.0
2020-07-31 09:35:00,23.18,23.18,23.05,23.05,12196.0,23.18,23.18,23.05,23.05,12196.0
2020-07-31 09:40:00,23.04,23.07,23.01,23.04,19800.0,23.04,23.07,23.01,23.04,19800.0
2020-07-31 09:45:00,23.07,23.08,23.05,23.06,8408.0,23.07,23.08,23.05,23.06,8408.0
2020-07-31 09:50:00,23.06,23.15,23.06,23.14,9272.0,23.06,23.15,23.06,23.14,9272.0
2020-07-31 09:55:00,23.15,23.22,23.15,23.22,36144.0,23.15,23.22,23.15,23.22,36144.0
2020-07-31 10:00:00,23.17,23.18,23.06,23.07,79252.0,23.17,23.18,23.06,23.07,79252.0
2020-07-31 10:05:00,23.06,23.1,23.04,23.07,8624.0,23.06,23.1,23.04,23.07,8624.0
2020-07-31 10:10:00,23.09,23.09,23.02,23.02,24848.0,23.09,23.09,23.02,23.02,24848.0
2020-07-31 10:15:00,23.0,23.03,22.99,23.0,21464.0,23.0,23.03,22.99,23.0,21464.0
2020-07-31 10:20:00,22.99,22.99,22.93,22.95,29136.0,22.99,22.99,22.93,22.95,29136.0
2020-07-31 10:25:00,22.94,22.96,22.92,22.95,21024.0,22.94,22.96,22.92,22.95,21024.0
2020-07-31 10:30:00,22.92,22.94,22.9,22.93,21196.0,22.92,22.94,22.9,22.93,21196.0
2020-07-31 10:35:00,22.92,22.93,22.89,22.91,31796.0,22.92,22.93,22.89,22.91,31796.0
2020-07-31 10:40:00,22.91,22.91,22.86,22.9,31048.0,22.91,22.91,22.86,22.9,31048.0
2020-07-31 10:45:00,22.89,22.93,22.86,22.92,28356.0,22.89,22.93,22.86,22.92,28356.0
2020-07-31 10:50:00,22.92,22.92,22.87,22.89,18980.0,22.92,22.92,22.87,22.89,18980.0
2020-07-31 10:55:00,22.89,22.9,22.86,22.89,29724.0,22.89,22.9,22.86,22.89,29724.0
2020-07-31 11:00:00,22.9,22.91,22.88,22.9,38328.0,22.9,22.91,22.88,22.9,38328.0
2020-07-31 11:05:00,22.9,22.98,22.9,22.97,43320.0,22.9,22.98,22.9,22.97,43320.0
2020-07-31 11:10:00,22.96,23.06,22.96,23.06,15344.0,22.96,23.06,22.96,23.06,15344.0
2020-07-31 11:15:00,23.05,23.12,23.04,23.11,11332.0,23.05,23.12,23.04,23.11,11332.0
2020-07-31 11:20:00,23.14,23.14,23.08,23.09,15200.0,23.14,23.14,23.08,23.09,15200.0
2020-07-31 11:25:00,23.08,23.1,23.07,23.07,23116.0,23.08,23.1,23.07,23.07,23116.0
2020-07-31 11:30:00,23.08,23.08,23.02,23.03,15248.0,23.08,23.08,23.02,23.03,15248.0
2020-07-31 11:35:00,23.02,23.05,22.99,23.04,10548.0,23.02,23.05,22.99,23.04,10548.0
2020-07-31 11:40:00,23.03,23.07,23.03,23.05,14924.0,23.03,23.07,23.03,23.05,14924.0
2020-07-31 11:45:00,23.04,23.06,23.03,23.03,9276.0,23.04,23.06,23.03,23.03,9276.0
2020-07-31 11:50:00,23.03,23.03,23.0,23.01,20908.0,23.03,23.03,23.0,23.01,20908.0
2020-07-31 11:55:00,23.0,23.0,22.94,22.95,16080.0,23.0,23.0,22.94,22.95,16080.0
2020-07-31 12:00:00,22.93,22.93,22.9,22.91,11564.0,22.93,22.93,22.9,22.91,11564.0
2020-07-31 12:05:00,22.92,22.93,22.9,22.91,102552.0,22.92,22.93,22.9,22.91,102552.0
2020-07-31 12:10:00,22.93,22.94,22.9,22.93,32112.0,22.93,22.94,22.9,22.93,32112.0
2020-07-31 12:15:00,22.92,22.93,22.9,22.9,31692.0,22.92,22.93,22.9,22.9,31692.0
2020-07-31 12:20:00,22.9,22.95,22.9,22.93,30452.0,22.9,22.95,22.9,22.93,30452.0
2020-07-31 12:25:00,22.93,22.95,22.93,22.95,37148.0,22.93,22.95,22.93,22.95,37148.0
2020-07-31 12:30:00,22.94,22.94,22.89,22.89,15600.0,22.94,22.94,22.89,22.89,15600.0
2020-07-31 12:35:00,22.88,22.88,22.85,22.85,35956.0,22.88,22.88,22.85,22.85,35956.0
2020-07-31 12:40:00,22.85,22.88,22.85,22.86,18640.0,22.85,22.88,22.85,22.86,18640.0
2020-07-31 12:45:00,22.86,22.86,22.82,22.84,22532.0,22.86,22.86,22.82,22.84,22532.0
2020-07-31 12:50:00,22.84,22.86,22.81,22.81,13492.0,22.84,22.86,22.81,22.81,13492.0
2020-07-31 12:55:00,22.81,22.85,22.79,22.84,18180.0,22.81,22.85,22.79,22.84,18180.0
2020-07-31 13:00:00,22.84,22.86,22.84,22.85,15504.0,22.84,22.86,22.84,22.85,15504.0
2020-07-31 13:05:00,22.86,22.86,22.83,22.86,20368.0,22.86,22.86,22.83,22.86,20368.0
2020-07-31 13:10:00,22.86,22.86,22.85,22.86,21124.0,22.86,22.86,22.85,22.86,21124.0
2020-07-31 13:15:00,22.86,22.86,22.84,22.85,14716.0,22.86,22.86,22.84,22.85,14716.0
2020-07-31 13:20:00,22.85,22.95,22.85,22.95,39052.0,22.85,22.95,22.85,22.95,39052.0
2020-07-31 13:25:00,22.94,22.95,22.93,22.95,4972.0,22.94,22.95,22.93,22.95,4972.0
2020-07-31 13:30:00,22.94,22.95,22.93,22.93,5988.0,22.94,22.95,22.93,22.93,5988.0
2020-07-31 13:35:00,22.93,22.95,22.93,22.94,10116.0,22.93,22.95,22.93,22.94,10116.0
2020-07-31 13:40:00,22.93,22.99,22.93,22.98,16260.0,22.93,22.99,22.93,22.98,16260.0
2020-07-31 13:45:00,22.96,22.99,22.96,22.99,9840.0,22.96,22.99,22.96,22.99,9840.0
2020-07-31 13:50:00,22.99,23.0,22.98,23.0,15996.0,22.99,23.0,22.98,23.0,15996.0
2020-07-31 13:55:00,22.99,22.99,22.96,22.96,13436.0,22.99,22.99,22.96,22.96,13436.0
2020-07-31 14:00:00,22.96,22.98,22.95,22.97,17400.0,22.96,22.98,22.95,22.97,17400.0
2020-07-31 14:05:00,22.96,22.96,22.88,22.89,30244.0,22.96,22.96,22.88,22.89,30244.0
2020-07-31 14:10:00,22.88,22.91,22.88,22.88,13640.0,22.88,22.91,22.88,22.88,13640.0
2020-07-31 14:15:00,22.88,22.94,22.88,22.91,28688.0,22.88,22.94,22.88,22.91,28688.0
2020-07-31 14:20:00,22.92,22.96,22.91,22.95,8800.0,22.92,22.96,22.91,22.95,8800.0
2020-07-31 14:25:00,22.95,22.97,22.95,22.97,13716.0,22.95,22.97,22.95,22.97,13716.0
2020-07-31 14:30:00,22.98,23.0,22.97,22.99,10268.0,22.98,23.0,22.97,22.99,10268.0
2020-07-31 14:35:00,22.99,23.03,22.99,23.0,38340.0,22.99,23.03,22.99,23.0,38340.0
2020-07-31 14:40:00,22.98,23.04,22.97,23.04,46352.0,22.98,23.04,22.97,23.04,46352.0
2020-07-31 14:45:00,23.04,23.05,23.02,23.02,10108.0,23.04,23.05,23.02,23.02,10108.0
2020-07-31 14:50:00,23.02,23.08,23.02,23.07,9900.0,23.02,23.08,23.02,23.07,9900.0
2020-07-31 14:55:00,23.07,23.1,23.07,23.09,8392.0,23.07,23.1,23.07,23.09,8392.0
2020-07-31 15:00:00,23.09,23.17,23.06,23.17,29088.0,23.09,23.17,23.06,23.17,29088.0
2020-07-31 15:05:00,23.15,23.17,23.14,23.17,32616.0,23.15,23.17,23.14,23.17,32616.0
2020-07-31 15:10:00,23.17,23.2,23.15,23.2,26384.0,23.17,23.2,23.15,23.2,26384.0
2020-07-31 15:15:00,23.19,23.22,23.17,23.2,39132.0,23.19,23.22,23.17,23.2,39132.0
2020-07-31 15:20:00,23.2,23.23,23.19,23.23,27920.0,23.2,23.23,23.19,23.23,27920.0
2020-07-31 15:25:00,23.22,23.24,23.2,23.24,33960.0,23.22,23.24,23.2,23.24,33960.0
2020-07-31 15:30:00,23.23,23.25,23.22,23.23,63516.0,23.23,23.25,23.22,23.23,63516.0
2020-07-31 15:35:00,23.23,23.25,23.23,23.24,31528.0,23.23,23.25,23.23,23.24,31528.0
2020-07-31 15:40:00,23.23,23.27,23.23,23.27,41552.0,23.23,23.27,23.23,23.27,41552.0
2020-07-31 15:45:00,23.28,23.32,23.26,23.32,51572.0,23.28,23.32,23.26,23.32,51572.0
2020-07-31 15:50:00,23.32,23.33,23.27,23.31,90104.0,23.32,23.33,23.27,23.31,90104.0
2020-07-31 15:55:00,23.32,23.33,23.25,23.3,360612.0,23.32,23.33,23.25,23.3,360612.0
2020-08-03 09:30:00,23.36,23.55,23.36,23.42,130860.0,23.36,23.55,23.36,23.42,130860.0
2020-08-03 09:35:00,23.43,23.47,23.4,23.4,47588.0,23.43,23.47,23.4,23.4,47588.0
2020-08-03 09:40:00,23.41,23.46,23.36,23.38,29832.0,23.41,23.46,23.36,23.38,29832.0
2020-08-03 09:45:00,23.38,23.43,23.35,23.35,109840.0,23.38,23.43,23.35,23.35,109840.0
2020-08-03 09:50:00,23.35,23.35,23.29,23.34,50168.0,23.35,23.35,23.29,23.34,50168.0
2020-08-03 09:55:00,23.32,23.39,23.29,23.38,41040.0,23.32,23.39,23.29,23.38,41040.0
2020-08-03 10:00:00,23.37,23.43,23.37,23.41,51540.0,23.37,23.43,23.37,23.41,51540.0
2020-08-03 10:05:00,23.41,23.45,23.39,23.41,21092.0,23.41,23.45,23.39,23.41,21092.0
2020-08-03 10:10:00,23.4,23.41,23.36,23.37,30440.0,23.4,23.41,23.36,23.37,30440.0
2020-08-03 10:15:00,23.38,23.39,23.35,23.35,17200.0,23.38,23.39,23.35,23.35,17200.0
2020-08-03 10:20:00,23.35,23.35,23.31,23.32,12548.0,23.35,23.35,23.31,23.32,12548.0
2020-08-03 10:25:00,23.32,23.36,23.32,23.36,12620.0,23.32,23.36,23.32,23.36,12620.0
2020-08-03 10:30:00,23.36,23.36,23.34,23.35,14632.0,23.36,23.36,23.34,23.35,14632.0
2020-08-03 10:35:00,23.35,23.36,23.33,23.35,17820.0,23.35,23.36,23.33,23.35,17820.0
2020-08-03 10:40:00,23.34,23.36,23.32,23.32,22136.0,23.34,23.36,23.32,23.32,22136.0
2020-08-03 10:45:00,23.33,23.33,23.28,23.3,39684.0,23.33,23.33,23.28,23.3,39684.0
2020-08-03 10:50:00,23.3,23.32,23.29,23.31,15484.0,23.3,23.32,23.29,23.31,15484.0
2020-08-03 10:55:00,23.31,23.33,23.29,23.31,23348.0,23.31,23.33,23.29,23.31,23348.0
2020-08-03 11:00:00,23.33,23.36,23.33,23.36,16000.0,23.33,23.36,23.33,23.36,16000.0
2020-08-03 11:05:00,23.37,23.38,23.36,23.38,13252.0,23.37,23.38,23.36,23.38,13252.0
2020-08-03 11:10:00,23.39,23.39,23.37,23.39,10600.0,23.39,23.39,23.37,23.39,10600.0
2020-08-03 11:15:00,23.39,23.42,23.39,23.42,15600.0,23.39,23.42,23.39,23.42,15600.0
2020-08-03 11:20:00,23.43,23.46,23.42,23.45,32596.0,23.43,23.46,23.42,23.45,32596.0
2020-08-03 11:25:00,23.46,23.48,23.45,23.46,14824.0,23.46,23.48,23.45,23.46,14824.0
2020-08-03 11:30:00,23.47,23.5,23.47,23.48,12136.0,23.47,23.5,23.47,23.48,12136.0
2020-08-03 11:35:00,23.49,23.5,23.48,23.5,9200.0,23.49,23.5,23.48,23.5,9200.0
2020-08-03 11:40:00,23.5,23.55,23.5,23.54,38296.0,23.5,23.55,23.5,23.54,38296.0
2020-08-03 11:45:00,23.54,23.54,23.49,23.5,77856.0,23.54,23.54,23.49,23.5,77856.0
2020-08-03 11:50:00,23.49,23.49,23.44,23.45,11424.0,23.49,23.49,23.44,23.45,11424.0
2020-08-03 11:55:00,23.45,23.45,23.42,23.43,7800.0,23.45,23.45,23.42,23.43,7800.0
2020-08-03 12:00:00,23.44,23.44,23.41,23.43,19112.0,23.44,23.44,23.41,23.43,19112.0
2020-08-03 12:05:00,23.43,23.45,23.43,23.44,14348.0,23.43,23.45,23.43,23.44,14348.0
2020-08-03 12:10:00,23.44,23.44,23.43,23.43,6460.0,23.44,23.44,23.43,23.43,6460.0
2020-08-03 12:15:00,23.44,23.47,23.44,23.46,7904.0,23.44,23.47,23.44,23.46,7904.0
2020-08-03 12:20:00,23.47,23.47,23.44,23.45,9476.0,23.47,23.47,23.44,23.45,9476.0
2020-08-03 12:25:00,23.46,23.46,23.44,23.46,24140.0,23.46,23.46,23.44,23.46,24140.0
2020-08-03 12:30:00,23.45,23.48,23.45,23.46,9752.0,23.45,23.48,23.45,23.46,9752.0
2020-08-03 12:35:00,23.46,23.46,23.45,23.46,7688.0,23.46,23.46,23.45,23.46,7688.0
2020-08-03 12:40:00,23.45,23.46,23.43,23.45,7800.0,23.45,23.46,23.43,23.45,7800.0
2020-08-03 12:45:00,23.45,23.46,23.45,23.45,5328.0,23.45,23.46,23.45,23.45,5328.0
2020-08-03 12:50:00,23.45,23.46,23.43,23.46,10748.0,23.45,23.46,23.43,23.46,10748.0
2020-08-03 12:55:00,23.46,23.46,23.43,23.43,5864.0,23.46,23.46,23.43,23.43,5864.0
2020-08-03 13:00:00,23.43,23.44,23.43,23.44,12000.0,23.43,23.44,23.43,23.44,12000.0
2020-08-03 13:05:00,23.45,23.45,23.41,23.42,10560.0,23.45,23.45,23.41,23.42,10560.0
2020-08-03 13:10:00,23.41,23.41,23.4,23.41,8196.0,23.41,23.41,23.4,23.41,8196.0
2020-08-03 13:15:00,23.4,23.4,23.39,23.4,10296.0,23.4,23.4,23.39,23.4,10296.0
2020-08-03 13:20:00,23.41,23.42,23.39,23.42,15120.0,23.41,23.42,23.39,23.42,15120.0
2020-08-03 13:25:00,23.42,23.42,23.38,23.38,14136.0,23.42,23.42,23.38,23.38,14136.0
2020-08-03 13:30:00,23.38,23.4,23.38,23.4,12832.0,23.38,23.4,23.38,23.4,12832.0
2020-08-03 13:35:00,23.4,23.41,23.39,23.39,14404.0,23.4,23.41,23.39,23.39,14404.0
2020-08-03 13:40:00,23.39,23.39,23.34,23.36,29208.0,23.39,23.39,23.34,23.36,29208.0
2020-08-03 13:45:00,23.36,23.38,23.35,23.37,10132.0,23.36,23.38,23.35,23.37,10132.0
2020-08-03 13:50:00,23.37,23.38,23.36,23.38,21776.0,23.37,23.38,23.36,23.38,21776.0
2020-08-03 13:55:00,23.37,23.37,23.36,23.37,11104.0,23.37,23.37,23.36,23.37,11104.0
2020-08-03 14:00:00,23.38,23.38,23.35,23.35,18600.0,23.38,23.38,23.35,23.35,18600.0
2020-08-03 14:05:00,23.34,23.36,23.33,23.33,13840.0,23.34,23.36,23.33,23.33,13840.0
2020-08-03 14:10:00,23.34,23.37,23.34,23.37,20860.0,23.34,23.37,23.34,23.37,20860.0
2020-08-03 14:15:00,23.37,23.38,23.36,23.37,13484.0,23.37,23.38,23.36,23.37,13484.0
2020-08-03 14:20:00,23.36,23.38,23.36,23.38,22472.0,23.36,23.38,23.36,23.38,22472.0
2020-08-03 14:25:00,23.37,23.38,23.37,23.38,18340.0,23.37,23.38,23.37,23.38,18340.0
2020-08-03 14:30:00,23.38,23.42,23.38,23.42,22380.0,23.38,23.42,23.38,23.42,22380.0
2020-08-03 14:35:00,23.41,23.44,23.41,23.44,21000.0,23.41,23.44,23.41,23.44,21000.0
2020-08-03 14:40:00,23.45,23.45,23.43,23.44,19612.0,23.45,23.45,23.43,23.44,19612.0
2020-08-03 14:45:00,23.43,23.44,23.42,23.43,8364.0,23.43,23.44,23.42,23.43,8364.0
2020-08-03 14:50:00,23.43,23.44,23.43,23.43,26100.0,23.43,23.44,23.43,23.43,26100.0
2020-08-03 14:55:00,23.43,23.45,23.43,23.44,21668.0,23.43,23.45,23.43,23.44,21668.0
2020-08-03 15:00:00,23.44,23.44,23.39,23.4,29300.0,23.44,23.44,23.39,23.4,29300.0
2020-08-03 15:05:00,23.4,23.41,23.4,23.41,14400.0,23.4,23.41,23.4,23.41,14400.0
2020-08-03 15:10:00,23.41,23.41,23.36,23.37,20640.0,23.41,23.41,23.36,23.37,20640.0
2020-08-03 15:15:00,23.37,23.37,23.31,23.32,44604.0,23.37,23.37,23.31,23.32,44604.0
2020-08-03 15:20:00,23.33,23.33,23.3,23.31,32128.0,23.33,23.33,23.3,23.31,32128.0
2020-08-03 15:25:00,23.31,23.35,23.3,23.33,33592.0,23.31,23.35,23.3,23.33,33592.0
2020-08-03 15:30:00,23.33,23.37,23.29,23.31,42500.0,23.33,23.37,23.29,23.31,42500.0
2020-08-03 15:35:00,23.3,23.34,23.3,23.34,36272.0,23.3,23.34,23.3,23.34,36272.0
2020-08-03 15:40:00,23.33,23.36,23.33,23.36,26868.0,23.33,23.36,23.33,23.36,26868.0
2020-08-03 15:45:00,23.36,23.37,23.32,23.32,41368.0,23.36,23.37,23.32,23.32,41368.0
2020-08-03 15:50:00,23.32,23.35,23.3,23.34,97812.0,23.32,23.35,23.3,23.34,97812.0
2020-08-03 15:55:00,23.34,23.34,23.3,23.32,89128.0,23.34,23.34,23.3,23.32,89128.0
2020-08-04 09:30:00,23.3,23.81,23.3,23.78,550188.0,23.3,23.81,23.3,23.78,550188.0
2020-08-04 09:35:00,23.78,23.89,23.72,23.89,162016.0,23.78,23.89,23.72,23.89,162016.0
2020-08-04 09:40:00,23.89,23.96,23.86,23.88,228048.0,23.89,23.96,23.86,23.88,228048.0
2020-08-04 09:45:00,23.88,23.92,23.87,23.88,111912.0,23.88,23.92,23.87,23.88,111912.0
2020-08-04 09:50:00,23.89,23.96,23.89,23.92,124184.0,23.89,23.96,23.89,23.92,124184.0
2020-08-04 09:55:00,23.93,23.99,23.9,23.92,267668.0,23.93,23.99,23.9,23.92,267668.0
2020-08-04 10:00:00,23.92,23.99,23.92,23.97,164876.0,23.92,23.99,23.92,23.97,164876.0
2020-08-04 10:05:00,23.96,24.04,23.96,24.01,117816.0,23.96,24.04,23.96,24.01,117816.0
2020-08-04 10:10:00,24.01,24.08,23.99,24.0,146856.0,24.01,24.08,23.99,24.0,146856.0
2020-08-04 10:15:00,24.0,24.08,23.99,24.07,143496.0,24.0,24.08,23.99,24.07,143496.0
2020-08-04 10:20:00,24.06,24.07,24.02,24.02,72456.0,24.06,24.07,24.02,24.02,72456.0
2020-08-04 10:25:00,24.01,24.08,24.01,24.07,78492.0,24.01,24.08,24.01,24.07,78492.0
2020-08-04 10:30:00,24.07,24.07,24.03,24.05,78928.0,24.07,24.07,24.03,24.05,78928.0
2020-08-04 10:35:00,24.06,24.07,24.05,24.06,43464.0,24.06,24.07,24.05,24.06,43464.0
2020-08-04 10:40:00,24.05,24.07,24.05,24.05,70528.0,24.05,24.07,24.05,24.05,70528.0
2020-08-04 10:45:00,24.05,24.1,24.04,24.09,30416.0,24.05,24.1,24.04,24.09,30416.0
2020-08-04 10:50:00,24.09,24.1,24.07,24.08,183860.0,24.09,24.1,24.07,24.08,183860.0
2020-08-04 10:55:00,24.07,24.09,24.05,24.07,45116.0,24.07,24.09,24.05,24.07,45116.0
2020-08-04 11:00:00,24.08,24.09,24.05,24.08,52108.0,24.08,24.09,24.05,24.08,52108.0
2020-08-04 11:05:00,24.07,24.07,24.05,24.05,23264.0,24.07,24.07,24.05,24.05,23264.0
2020-08-04 11:10:00,24.05,24.09,24.05,24.09,33664.0,24.05,24.09,24.05,24.09,33664.0
2020-08-04 11:15:00,24.08,24.09,24.06,24.07,14828.0,24.08,24.09,24.06,24.07,14828.0
2020-08-04 11:20:00,24.07,24.09,24.04,24.09,29164.0,24.07,24.09,24.04,24.09,29164.0
2020-08-04 11:25:00,24.09,24.09,24.05,24.06,66152.0,24.09,24.09,24.05,24.06,66152.0
2020-08-04 11:30:00,24.06,24.07,24.04,24.07,45004.0,24.06,24.07,24.04,24.07,45004.0
2020-08-04 11:35:00,24.07,24.09,24.05,24.06,58048.0,24.07,24.09,24.05,24.06,58048.0
2020-08-04 11:40:00,24.06,24.09,24.05,24.08,35868.0,24.06,24.09,24.05,24.08,35868.0
2020-08-04 11:45:00,24.08,24.08,24.04,24.06,32380.0,24.08,24.08,24.04,24.06,32380.0
2020-08-04 11:50:00,24.07,24.07,24.05,24.06,21244.0,24.07,24.07,24.05,24.06,21244.0
2020-08-04 11:55:00,24.05,24.06,24.05,24.06,38228.0,24.05,24.06,24.05,24.06,38228.0
2020-08-04 12:00:00,24.06,24.09,24.05,24.05,49900.0,24.06,24.09,24.05,24.05,49900.0
2020-08-04 12:05:00,24.06,24.07,24.05,24.06,107872.0,24.06,24.07,24.05,24.06,107872.0
2020-08-04 12:10:00,24.06,24.06,24.02,24.05,46448.0,24.06,24.06,24.02,24.05,46448.0
2020-08-04 12:15:00,24.06,24.08,24.05,24.08,36280.0,24.06,24.08,24.05,24.08,36280.0
2020-08-04 12:20:00,24.08,24.09,24.06,24.08,31752.0,24.08,24.09,24.06,24.08,31752.0
2020-08-04 12:25:00,24.08,24.1,24.08,24.09,20284.0,24.08,24.1,24.08,24.09,20284.0
2020-08-04 12:30:00,24.09,24.13,24.09,24.13,25284.0,24.09,24.13,24.09,24.13,25284.0
2020-08-04 12:35:00,24.14,24.14,24.1,24.1,72176.0,24.14,24.14,24.1,24.1,72176.0
2020-08-04 12:40:00,24.1,24.1,24.08,24.1,61928.0,24.1,24.1,24.08,24.1,61928.0
2020-08-04 12:45:00,24.1,24.12,24.1,24.12,39200.0,24.1,24.12,24.1,24.12,39200.0
2020-08-04 12:50:00,24.12,24.14,24.12,24.14,36120.0,24.12,24.14,24.12,24.14,36120.0
2020-08-04 12:55:00,24.13,24.17,24.12,24.13,76008.0,24.13,24.17,24.12,24.13,76008.0
2020-08-04 13:00:00,24.12,24.13,24.09,24.09,32616.0,24.12,24.13,24.09,24.09,32616.0
2020-08-04 13:05:00,24.09,24.13,24.08,24.12,41748.0,24.09,24.13,24.08,24.12,41748.0
2020-08-04 13:10:00,24.11,24.12,24.1,24.11,29392.0,24.11,24.12,24.1,24.11,29392.0
2020-08-04 13:15:00,24.11,24.13,24.11,24.12,16472.0,24.11,24.13,24.11,24.12,16472.0
2020-08-04 13:20:00,24.12,24.13,24.11,24.12,24724.0,24.12,24.13,24.11,24.12,24724.0
2020-08-04 13:25:00,24.12,24.13,24.11,24.12,31836.0,24.12,24.13,24.11,24.12,31836.0
2020-08-04 13:30:00,24.12,24.13,24.1,24.11,21792.0,24.12,24.13,24.1,24.11,21792.0
2020-08-04 13:35:00,24.11,24.11,24.06,24.07,84132.0,24.11,24.11,24.06,24.07,84132.0
2020-08-04 13:40:00,24.07,24.07,24.04,24.04,24436.0,24.07,24.07,24.04,24.04,24436.0
2020-08-04 13:45:00,24.04,24.09,24.04,24.08,28872.0,24.04,24.09,24.04,24.08,28872.0
2020-08-04 13:50:00,24.08,24.08,24.06,24.06,27240.0,24.08,24.08,24.06,24.06,27240.0
2020-08-04 13:55:00,24.06,24.08,24.06,24.06,26344.0,24.06,24.08,24.06,24.06,26344.0
2020-08-04 14:00:00,24.05,24.09,24.05,24.08,38860.0,24.05,24.09,24.05,24.08,38860.0
2020-08-04 14:05:00,24.08,24.11,24.05,24.09,129832.0,24.08,24.11,24.05,24.09,129832.0
2020-08-04 14:10:00,24.09,24.11,24.08,24.09,38940.0,24.09,24.11,24.08,24.09,38940.0
2020-08-04 14:15:00,24.09,24.1,24.05,24.08,74056.0,24.09,24.1,24.05,24.08,74056.0
2020-08-04 14:20:00,24.08,24.08,24.06,24.06,50296.0,24.08,24.08,24.06,24.06,50296.0
2020-08-04 14:25:00,24.06,24.08,24.05,24.05,73808.0,24.06,24.08,24.05,24.05,73808.0
2020-08-04 14:30:00,24.05,24.06,24.02,24.03,100644.0,24.05,24.06,24.02,24.03,100644.0
2020-08-04 14:35:00,24.03,24.06,24.02,24.05,191944.0,24.03,24.06,24.02,24.05,191944.0
2020-08-04 14:40:00,24.04,24.09,24.03,24.09,53596.0,24.04,24.09,24.03,24.09,53596.0
2020-08-04 14:45:00,24.09,24.1,24.07,24.07,36164.0,24.09,24.1,24.07,24.07,36164.0
2020-08-04 14:50:00,24.07,24.09,24.05,24.07,77856.0,24.07,24.09,24.05,24.07,77856.0
2020-08-04 14:55:00,24.07,24.09,24.06,24.08,91088.0,24.07,24.09,24.06,24.08,91088.0
2020-08-04 15:00:00,24.08,24.09,24.07,24.07,40532.0,24.08,24.09,24.07,24.07,40532.0
2020-08-04 15:05:00,24.07,24.09,24.07,24.09,28316.0,24.07,24.09,24.07,24.09,28316.0
2020-08-04 15:10:00,24.11,24.12,24.09,24.11,27216.0,24.11,24.12,24.09,24.11,27216.0
2020-08-04 15:15:00,24.11,24.11,24.1,24.11,26324.0,24.11,24.11,24.1,24.11,26324.0
2020-08-04 15:20:00,24.11,24.14,24.11,24.13,58356.0,24.11,24.14,24.11,24.13,58356.0
2020-08-04 15:25:00,24.13,24.17,24.13,24.15,81360.0,24.13,24.17,24.13,24.15,81360.0
2020-08-04 15:30:00,24.15,24.16,24.14,24.15,69288.0,24.15,24.16,24.14,24.15,69288.0
2020-08-04 15:35:00,24.16,24.16,24.12,24.13,57176.0,24.16,24.16,24.12,24.13,57176.0
2020-08-04 15:40:00,24.13,24.14,24.12,24.14,74048.0,24.13,24.14,24.12,24.14,74048.0
2020-08-04 15:45:00,24.14,24.15,24.13,24.14,55048.0,24.14,24.15,24.13,24.14,55048.0
2020-08-04 15:50:00,24.14,24.18,24.14,24.17,179396.0,24.14,24.18,24.14,24.17,179396.0
2020-08-04 15:55:00,24.17,24.21,24.16,24.21,261208.0,24.17,24.21,24.16,24.21,261208.0
2020-08-05 09:30:00,24.23,24.29,24.21,24.24,94780.0,24.23,24.29,24.21,24.24,94780.0
2020-08-05 09:35:00,24.27,24.27,24.2,24.2,53904.0,24.27,24.27,24.2,24.2,53904.0
2020-08-05 09:40:00,24.22,24.25,24.19,24.19,42576.0,24.22,24.25,24.19,24.19,42576.0
2020-08-05 09:45:00,24.2,24.2,24.16,24.17,33068.0,24.2,24.2,24.16,24.17,33068.0
2020-08-05 09:50:00,24.18,24.18,24.14,24.17,37088.0,24.18,24.18,24.14,24.17,37088.0
2020-08-05 09:55:00,24.18,24.23,24.18,24.22,26328.0,24.18,24.23,24.18,24.22,26328.0
2020-08-05 10:00:00,24.22,24.23,24.21,24.22,35264.0,24.22,24.23,24.21,24.22,35264.0
2020-08-05 10:05:00,24.22,24.22,24.14,24.14,37740.0,24.22,24.22,24.14,24.14,37740.0
2020-08-05 10:10:00,24.14,24.16,24.11,24.12,70136.0,24.14,24.16,24.11,24.12,70136.0
2020-08-05 10:15:00,24.11,24.17,24.08,24.15,35612.0,24.11,24.17,24.08,24.15,35612.0
2020-08-05 10:20:00,24.15,24.18,24.15,24.17,30104.0,24.15,24.18,24.15,24.17,30104.0
2020-08-05 10:25:00,24.16,24.21,24.16,24.18,28496.0,24.16,24.21,24.16,24.18,28496.0
2020-08-05 10:30:00,24.18,24.22,24.18,24.22,13248.0,24.18,24.22,24.18,24.22,13248.0
2020-08-05 10:35:00,24.21,24.25,24.2,24.21,24416.0,24.21,24.25,24.2,24.21,24416.0
2020-08-05 10:40:00,24.22,24.24,24.2,24.24,104592.0,24.22,24.24,24.2,24.24,104592.0
2020-08-05 10:45:00,24.24,24.27,24.24,24.26,20676.0,24.24,24.27,24.24,24.26,20676.0
2020-08-05 10:50:00,24.26,24.27,24.23,24.24,115736.0,24.26,24.27,24.23,24.24,115736.0
2020-08-05 10:55:00,24.24,24.27,24.22,24.25,35800.0,24.24,24.27,24.22,24.25,35800.0
2020-08-05 11:00:00,24.26,24.28,24.25,24.25,28368.0,24.26,24.28,24.25,24.25,28368.0
2020-08-05 11:05:00,24.25,24.29,24.25,24.27,21080.0,24.25,24.29,24.25,24.27,21080.0
2020-08-05 11:10:00,24.27,24.3,24.27,24.3,22644.0,24.27,24.3,24.27,24.3,22644.0
2020-08-05 11:15:00,24.29,24.29,24.26,24.26,16308.0,24.29,24.29,24.26,24.26,16308.0
2020-08-05 11:20:00,24.26,24.29,24.26,24.27,14600.0,24.26,24.29,24.26,24.27,14600.0
2020-08-05 11:25:00,24.27,24.27,24.24,24.25,83672.0,24.27,24.27,24.24,24.25,83672.0
2020-08-05 11:30:00,24.25,24.27,24.25,24.27,28464.0,24.25,24.27,24.25,24.27,28464.0
2020-08-05 11:35:00,24.27,24.28,24.26,24.28,14028.0,24.27,24.28,24.26,24.28,14028.0
2020-08-05 11:40:00,24.27,24.28,24.19,24.22,42876.0,24.27,24.28,24.19,24.22,42876.0
2020-08-05 11:45:00,24.22,24.25,24.22,24.23,52292.0,24.22,24.25,24.22,24.23,52292.0
2020-08-05 11:50:00,24.23,24.25,24.22,24.24,23072.0,24.23,24.25,24.22,24.24,23072.0
2020-08-05 11:55:00,24.24,24.25,24.23,24.23,28052.0,24.24,24.25,24.23,24.23,28052.0
2020-08-05 12:00:00,24.22,24.26,24.22,24.25,100600.0,24.22,24.26,24.22,24.25,100600.0
2020-08-05 12:05:00,24.25,24.27,24.22,24.27,90340.0,24.25,24.27,24.22,24.27,90340.0
2020-08-05 12:10:00,24.27,24.31,24.26,24.3,65800.0,24.27,24.31,24.26,24.3,65800.0
2020-08-05 12:15:00,24.31,24.31,24.29,24.3,24356.0,24.31,24.31,24.29,24.3,24356.0
2020-08-05 12:20:00,24.3,24.31,24.29,24.29,15932.0,24.3,24.31,24.29,24.29,15932.0
2020-08-05 12:25:00,24.29,24.29,24.23,24.27,32680.0,24.29,24.29,24.23,24.27,32680.0
2020-08-05 12:30:00,24.27,24.3,24.27,24.3,16812.0,24.27,24.3,24.27,24.3,16812.0
2020-08-05 12:35:00,24.3,24.31,24.28,24.31,11360.0,24.3,24.31,24.28,24.31,11360.0
2020-08-05 12:40:00,24.31,24.34,24.3,24.31,18928.0,24.31,24.34,24.3,24.31,18928.0
2020-08-05 12:45:00,24.31,24.31,24.28,24.28,14004.0,24.31,24.31,24.28,24.28,14004.0
2020-08-05 12:50:00,24.29,24.3,24.29,24.3,13712.0,24.29,24.3,24.29,24.3,13712.0
2020-08-05 12:55:00,24.3,24.31,24.27,24.28,22276.0,24.3,24.31,24.27,24.28,22276.0
2020-08-05 13:00:00,24.28,24.31,24.28,24.31,9420.0,24.28,24.31,24.28,24.31,9420.0
2020-08-05 13:05:00,24.31,24.33,24.3,24.33,14764.0,24.31,24.33,24.3,24.33,14764.0
2020-08-05 13:10:00,24.33,24.34,24.33,24.34,18584.0,24.33,24.34,24.33,24.34,18584.0
2020-08-05 13:15:00,24.34,24.39,24.33,24.39,53396.0,24.34,24.39,24.33,24.39,53396.0
2020-08-05 13:20:00,24.39,24.45,24.37,24.41,68812.0,24.39,24.45,24.37,24.41,68812.0
2020-08-05 13:25:00,24.41,24.43,24.38,24.43,72292.0,24.41,24.43,24.38,24.43,72292.0
2020-08-05 13:30:00,24.44,24.46,24.43,24.44,25292.0,24.44,24.46,24.43,24.44,25292.0
2020-08-05 13:35:00,24.44,24.48,24.43,24.48,39720.0,24.44,24.48,24.43,24.48,39720.0
2020-08-05 13:40:00,24.48,24.48,24.38,24.39,38708.0,24.48,24.48,24.38,24.39,38708.0
2020-08-05 13:45:00,24.39,24.41,24.38,24.41,37772.0,24.39,24.41,24.38,24.41,37772.0
2020-08-05 13:50:00,24.4,24.4,24.38,24.4,16792.0,24.4,24.4,24.38,24.4,16792.0
2020-08-05 13:55:00,24.39,24.4,24.38,24.38,45580.0,24.39,24.4,24.38,24.38,45580.0
2020-08-05 14:00:00,24.39,24.42,24.39,24.42,45652.0,24.39,24.42,24.39,24.42,45652.0
2020-08-05 14:05:00,24.42,24.43,24.39,24.39,15820.0,24.42,24.43,24.39,24.39,15820.0
2020-08-05 14:10:00,24.39,24.41,24.37,24.4,48976.0,24.39,24.41,24.37,24.4,48976.0
2020-08-05 14:15:00,24.41,24.42,24.38,24.42,113672.0,24.41,24.42,24.38,24.42,113672.0
2020-08-05 14:20:00,24.42,24.44,24.4,24.4,33960.0,24.42,24.44,24.4,24.4,33960.0
2020-08-05 14:25:00,24.4,24.43,24.4,24.42,72268.0,24.4,24.43,24.4,24.42,72268.0
2020-08-05 14:30:00,24.42,24.42,24.37,24.41,161032.0,24.42,24.42,24.37,24.41,161032.0
2020-08-05 14:35:00,24.4,24.41,24.37,24.38,51024.0,24.4,24.41,24.37,24.38,51024.0
2020-08-05 14:40:00,24.38,24.4,24.37,24.39,93436.0,24.38,24.4,24.37,24.39,93436.0
2020-08-05 14:45:00,24.39,24.43,24.39,24.43,62832.0,24.39,24.43,24.39,24.43,62832.0
2020-08-05 14:50:00,24.42,24.43,24.4,24.42,32936.0,24.42,24.43,24.4,24.42,32936.0
2020-08-05 14:55:00,24.41,24.43,24.41,24.43,30476.0,24.41,24.43,24.41,24.43,30476.0
2020-08-05 15:00:00,24.43,24.46,24.4,24.42,29676.0,24.43,24.46,24.4,24.42,29676.0
2020-08-05 15:05:00,24.42,24.43,24.4,24.4,31252.0,24.42,24.43,24.4,24.4,31252.0
2020-08-05 15:10:00,24.39,24.43,24.39,24.4,85740.0,24.39,24.43,24.39,24.4,85740.0
2020-08-05 15:15:00,24.4,24.4,24.38,24.39,33188.0,24.4,24.4,24.38,24.39,33188.0
2020-08-05 15:20:00,24.39,24.41,24.39,24.41,30840.0,24.39,24.41,24.39,24.41,30840.0
2020-08-05 15:25:00,24.41,24.41,24.38,24.4,68968.0,24.41,24.41,24.38,24.4,68968.0
2020-08-05 15:30:00,24.4,24.41,24.39,24.41,62808.0,24.4,24.41,24.39,24.41,62808.0
2020-08-05 15:35:00,24.41,24.42,24.39,24.39,58008.0,24.41,24.42,24.39,24.39,58008.0
2020-08-05 15:40:00,24.39,24.41,24.37,24.38,150316.0,24.39,24.41,24.37,24.38,150316.0
2020-08-05 15:45:00,24.37,24.39,24.36,24.36,113576.0,24.37,24.39,24.36,24.36,113576.0
2020-08-05 15:50:00,24.35,24.4,24.34,24.4,198168.0,24.35,24.4,24.34,24.4,198168.0
2020-08-05 15:55:00,24.4,24.43,24.39,24.4,177276.0,24.4,24.43,24.39,24.4,177276.0
2020-08-06 09:30:00,24.48,24.58,24.36,24.54,183936.0,24.48,24.58,24.36,24.54,183936.0
2020-08-06 09:35:00,24.53,24.58,24.52,24.52,41532.0,24.53,24.58,24.52,24.52,41532.0
2020-08-06 09:40:00,24.52,24.54,24.48,24.48,16012.0,24.52,24.54,24.48,24.48,16012.0
2020-08-06 09:45:00,24.48,24.48,24.43,24.46,77888.0,24.48,24.48,24.43,24.46,77888.0
2020-08-06 09:50:00,24.45,24.46,24.38,24.46,90784.0,24.45,24.46,24.38,24.46,90784.0
2020-08-06 09:55:00,24.45,24.54,24.44,24.52,30392.0,24.45,24.54,24.44,24.52,30392.0
2020-08-06 10:00:00,24.5,24.51,24.48,24.48,22684.0,24.5,24.51,24.48,24.48,22684.0
2020-08-06 10:05:00,24.48,24.48,24.42,24.45,21900.0,24.48,24.48,24.42,24.45,21900.0
2020-08-06 10:10:00,24.45,24.49,24.44,24.47,22200.0,24.45,24.49,24.44,24.47,22200.0
2020-08-06 10:15:00,24.47,24.49,24.44,24.46,45420.0,24.47,24.49,24.44,24.46,45420.0
2020-08-06 10:20:00,24.46,24.47,24.42,24.46,16828.0,24.46,24.47,24.42,24.46,16828.0
2020-08-06 10:25:00,24.48,24.5,24.47,24.47,24496.0,24.48,24.5,24.47,24.47,24496.0
2020-08-06 10:30:00,24.47,24.48,24.45,24.48,12200.0,24.47,24.48,24.45,24.48,12200.0
2020-08-06 10:35:00,24.48,24.54,24.46,24.46,15548.0,24.48,24.54,24.46,24.46,15548.0
2020-08-06 10:40:00,24.45,24.45,24.42,24.43,33828.0,24.45,24.45,24.42,24.43,33828.0
2020-08-06 10:45:00,24.45,24.46,24.44,24.44,14480.0,24.45,24.46,24.44,24.44,14480.0
2020-08-06 10:50:00,24.44,24.44,24.4,24.44,17708.0,24.44,24.44,24.4,24.44,17708.0
2020-08-06 10:55:00,24.43,24.48,24.43,24.47,8728.0,24.43,24.48,24.43,24.47,8728.0
2020-08-06 11:00:00,24.48,24.51,24.48,24.5,20836.0,24.48,24.51,24.48,24.5,20836.0
2020-08-06 11:05:00,24.49,24.52,24.49,24.5,17900.0,24.49,24.52,24.49,24.5,17900.0
2020-08-06 11:10:00,24.51,24.52,24.5,24.5,15044.0,24.51,24.52,24.5,24.5,15044.0
2020-08-06 11:15:00,24.52,24.55,24.52,24.53,19892.0,24.52,24.55,24.52,24.53,19892.0
2020-08-06 11:20:00,24.53,24.54,24.49,24.49,25756.0,24.53,24.54,24.49,24.49,25756.0
2020-08-06 11:25:00,24.49,24.49,24.46,24.46,11304.0,24.49,24.49,24.46,24.46,11304.0
2020-08-06 11:30:00,24.43,24.46,24.43,24.45,12176.0,24.43,24.46,24.43,24.45,12176.0
2020-08-06 11:35:00,24.46,24.5,24.45,24.49,50932.0,24.46,24.5,24.45,24.49,50932.0
2020-08-06 11:40:00,24.49,24.5,24.45,24.47,26616.0,24.49,24.5,24.45,24.47,26616.0
2020-08-06 11:45:00,24.49,24.5,24.48,24.48,19604.0,24.49,24.5,24.48,24.48,19604.0
2020-08-06 11:50:00,24.47,24.49,24.47,24.49,19460.0,24.47,24.49,24.47,24.49,19460.0
2020-08-06 11:55:00,24.48,24.53,24.48,24.51,19496.0,24.48,24.53,24.48,24.51,19496.0
2020-08-06 12:00:00,24.51,24.52,24.51,24.51,17116.0,24.51,24.52,24.51,24.51,17116.0
2020-08-06 12:05:00,24.51,24.51,24.48,24.49,19448.0,24.51,24.51,24.48,24.49,19448.0
2020-08-06 12:10:00,24.48,24.5,24.48,24.5,11800.0,24.48,24.5,24.48,24.5,11800.0
2020-08-06 12:15:00,24.5,24.5,24.48,24.48,36324.0,24.5,24.5,24.48,24.48,36324.0
2020-08-06 12:20:00,24.47,24.48,24.45,24.46,37464.0,24.47,24.48,24.45,24.46,37464.0
2020-08-06 12:25:00,24.46,24.48,24.46,24.47,30360.0,24.46,24.48,24.46,24.47,30360.0
2020-08-06 12:30:00,24.47,24.5,24.47,24.49,24520.0,24.47,24.5,24.47,24.49,24520.0
2020-08-06 12:35:00,24.49,24.5,24.48,24.48,31236.0,24.49,24.5,24.48,24.48,31236.0
2020-08-06 12:40:00,24.48,24.5,24.47,24.5,28868.0,24.48,24.5,24.47,24.5,28868.0
2020-08-06 12:45:00,24.5,24.5,24.47,24.47,26696.0,24.5,24.5,24.47,24.47,26696.0
2020-08-06 12:50:00,24.47,24.48,24.47,24.47,15532.0,24.47,24.48,24.47,24.47,15532.0
2020-08-06 12:55:00,24.48,24.5,24.47,24.49,11432.0,24.48,24.5,24.47,24.49,11432.0
2020-08-06 13:00:00,24.49,24.5,24.48,24.49,20504.0,24.49,24.5,24.48,24.49,20504.0
2020-08-06 13:05:00,24.49,24.5,24.49,24.5,8816.0,24.49,24.5,24.49,24.5,8816.0
2020-08-06 13:10:00,24.5,24.5,24.49,24.49,6244.0,24.5,24.5,24.49,24.49,6244.0
2020-08-06 13:15:00,24.49,24.5,24.47,24.48,19688.0,24.49,24.5,24.47,24.48,19688.0
2020-08-06 13:20:00,24.48,24.5,24.48,24.49,11684.0,24.48,24.5,24.48,24.49,11684.0
2020-08-06 13:25:00,24.49,24.5,24.49,24.5,14084.0,24.49,24.5,24.49,24.5,14084.0
2020-08-06 13:30:00,24.5,24.5,24.48,24.49,7024.0,24.5,24.5,24.48,24.49,7024.0
2020-08-06 13:35:00,24.49,24.5,24.48,24.49,15236.0,24.49,24.5,24.48,24.49,15236.0
2020-08-06 13:40:00,24.49,24.5,24.49,24.5,14748.0,24.49,24.5,24.49,24.5,14748.0
2020-08-06 13:45:00,24.5,24.5,24.49,24.5,37168.0,24.5,24.5,24.49,24.5,37168.0
2020-08-06 13:50:00,24.5,24.52,24.5,24.52,35248.0,24.5,24.52,24.5,24.52,35248.0
2020-08-06 13:55:00,24.52,24.52,24.5,24.52,16844.0,24.52,24.52,24.5,24.52,16844.0
2020-08-06 14:00:00,24.52,24.56,24.51,24.56,66620.0,24.52,24.56,24.51,24.56,66620.0
2020-08-06 14:05:00,24.56,24.58,24.56,24.58,12412.0,24.56,24.58,24.56,24.58,12412.0
2020-08-06 14:10:00,24.58,24.61,24.58,24.61,11396.0,24.58,24.61,24.58,24.61,11396.0
2020-08-06 14:15:00,24.61,24.61,24.59,24.6,34780.0,24.61,24.61,24.59,24.6,34780.0
2020-08-06 14:20:00,24.6,24.6,24.59,24.59,21604.0,24.6,24.6,24.59,24.59,21604.0
2020-08-06 14:25:00,24.59,24.6,24.59,24.6,16624.0,24.59,24.6,24.59,24.6,16624.0
2020-08-06 14:30:00,24.6,24.65,24.6,24.64,44392.0,24.6,24.65,24.6,24.64,44392.0
2020-08-06 14:35:00,24.65,24.65,24.62,24.64,30396.0,24.65,24.65,24.62,24.64,30396.0
2020-08-06 14:40:00,24.64,24.67,24.63,24.67,16400.0,24.64,24.67,24.63,24.67,16400.0
2020-08-06 14:45:00,24.67,24.67,24.64,24.67,38564.0,24.67,24.67,24.64,24.67,38564.0
2020-08-06 14:50:00,24.68,24.68,24.66,24.68,16256.0,24.68,24.68,24.66,24.68,16256.0
2020-08-06 14:55:00,24.68,24.69,24.68,24.68,26780.0,24.68,24.69,24.68,24.68,26780.0
2020-08-06 15:00:00,24.68,24.69,24.67,24.68,45692.0,24.68,24.69,24.67,24.68,45692.0
2020-08-06 15:05:00,24.68,24.68,24.66,24.66,39716.0,24.68,24.68,24.66,24.66,39716.0
2020-08-06 15:10:00,24.65,24.67,24.64,24.64,9784.0,24.65,24.67,24.64,24.64,9784.0
2020-08-06 15:15:00,24.64,24.68,24.64,24.68,14952.0,24.64,24.68,24.64,24.68,14952.0
2020-08-06 15:20:00,24.68,24.68,24.64,24.65,27844.0,24.68,24.68,24.64,24.65,27844.0
2020-08-06 15:25:00,24.65,24.67,24.65,24.67,22824.0,24.65,24.67,24.65,24.67,22824.0
2020-08-06 15:30:00,24.67,24.68,24.66,24.67,32152.0,24.67,24.68,24.66,24.67,32152.0
2020-08-06 15:35:00,24.67,24.69,24.66,24.67,35928.0,24.67,24.69,24.66,24.67,35928.0
2020-08-06 15:40:00,24.67,24.67,24.65,24.66,39552.0,24.67,24.67,24.65,24.66,39552.0
2020-08-06 15:45:00,24.66,24.67,24.65,24.66,36188.0,24.66,24.67,24.65,24.66,36188.0
2020-08-06 15:50:00,24.66,24.7,24.66,24.69,127624.0,24.66,24.7,24.66,24.69,127624.0
2020-08-06 15:55:00,24.69,24.72,24.66,24.71,248636.0,24.69,24.72,24.66,24.71,248636.0
2020-08-07 09:30:00,24.76,24.83,24.72,24.77,133548.0,24.76,24.83,24.72,24.77,133548.0
2020-08-07 09:35:00,24.78,24.83,24.77,24.8,56688.0,24.78,24.83,24.77,24.8,56688.0
2020-08-07 09:40:00,24.8,24.86,24.78,24.78,40076.0,24.8,24.86,24.78,24.78,40076.0
2020-08-07 09:45:00,24.79,24.84,24.78,24.82,22400.0,24.79,24.84,24.78,24.82,22400.0
2020-08-07 09:50:00,24.82,24.84,24.81,24.81,85120.0,24.82,24.84,24.81,24.81,85120.0
2020-08-07 09:55:00,24.81,24.81,24.77,24.77,37000.0,24.81,24.81,24.77,24.77,37000.0
2020-08-07 10:00:00,24.76,24.77,24.71,24.72,51484.0,24.76,24.77,24.71,24.72,51484.0
2020-08-07 10:05:00,24.72,24.76,24.72,24.73,196320.0,24.72,24.76,24.72,24.73,196320.0
2020-08-07 10:10:00,24.73,24.77,24.72,24.74,39896.0,24.73,24.77,24.72,24.74,39896.0
2020-08-07 10:15:00,24.74,24.77,24.73,24.75,48188.0,24.74,24.77,24.73,24.75,48188.0
2020-08-07 10:20:00,24.75,24.81,24.74,24.81,37192.0,24.75,24.81,24.74,24.81,37192.0
2020-08-07 10:25:00,24.81,24.84,24.81,24.84,56124.0,24.81,24.84,24.81,24.84,56124.0
2020-08-07 10:30:00,24.84,24.84,24.81,24.84,33580.0,24.84,24.84,24.81,24.84,33580.0
2020-08-07 10:35:00,24.83,24.83,24.78,24.79,14812.0,24.83,24.83,24.78,24.79,14812.0
2020-08-07 10:40:00,24.8,24.82,24.78,24.78,137200.0,24.8,24.82,24.78,24.78,137200.0
2020-08-07 10:45:00,24.79,24.81,24.77,24.77,37180.0,24.79,24.81,24.77,24.77,37180.0
2020-08-07 10:50:00,24.77,24.81,24.77,24.8,17160.0,24.77,24.81,24.77,24.8,17160.0
2020-08-07 10:55:00,24.8,24.81,24.77,24.78,140288.0,24.8,24.81,24.77,24.78,140288.0
2020-08-07 11:00:00,24.78,24.8,24.78,24.79,29980.0,24.78,24.8,24.78,24.79,29980.0
2020-08-07 11:05:00,24.79,24.84,24.78,24.84,18444.0,24.79,24.84,24.78,24.84,18444.0
2020-08-07 11:10:00,24.83,24.84,24.8,24.81,21600.0,24.83,24.84,24.8,24.81,21600.0
2020-08-07 11:15:00,24.8,24.8,24.78,24.78,21780.0,24.8,24.8,24.78,24.78,21780.0
2020-08-07 11:20:00,24.78,24.79,24.77,24.78,21640.0,24.78,24.79,24.77,24.78,21640.0
2020-08-07 11:25:00,24.78,24.79,24.77,24.77,18748.0,24.78,24.79,24.77,24.77,18748.0
2020-08-07 11:30:00,24.78,24.81,24.78,24.8,18112.0,24.78,24.81,24.78,24.8,18112.0
2020-08-07 11:35:00,24.8,24.81,24.79,24.8,15236.0,24.8,24.81,24.79,24.8,15236.0
2020-08-07 11:40:00,24.81,24.84,24.8,24.82,17200.0,24.81,24.84,24.8,24.82,17200.0
2020-08-07 11:45:00,24.82,24.82,24.79,24.8,14884.0,24.82,24.82,24.79,24.8,14884.0
2020-08-07 11:50:00,24.79,24.79,24.76,24.76,21756.0,24.79,24.79,24.76,24.76,21756.0
2020-08-07 11:55:00,24.77,24.77,24.75,24.76,37964.0,24.77,24.77,24.75,24.76,37964.0
2020-08-07 12:00:00,24.76,24.78,24.74,24.78,50880.0,24.76,24.78,24.74,24.78,50880.0
2020-08-07 12:05:00,24.78,24.79,24.76,24.78,63524.0,24.78,24.79,24.76,24.78,63524.0
2020-08-07 12:10:00,24.78,24.8,24.75,24.8,49048.0,24.78,24.8,24.75,24.8,49048.0
2020-08-07 12:15:00,24.79,24.81,24.78,24.78,20472.0,24.79,24.81,24.78,24.78,20472.0
2020-08-07 12:20:00,24.79,24.79,24.78,24.78,20668.0,24.79,24.79,24.78,24.78,20668.0
2020-08-07 12:25:00,24.78,24.79,24.78,24.79,20800.0,24.78,24.79,24.78,24.79,20800.0
2020-08-07 12:30:00,24.78,24.78,24.74,24.75,40176.0,24.78,24.78,24.74,24.75,40176.0
2020-08-07 12:35:00,24.75,24.78,24.75,24.78,28728.0,24.75,24.78,24.75,24.78,28728.0
2020-08-07 12:40:00,24.78,24.78,24.77,24.77,29400.0,24.78,24.78,24.77,24.77,29400.0
2020-08-07 12:45:00,24.77,24.8,24.75,24.75,73464.0,24.77,24.8,24.75,24.75,73464.0
2020-08-07 12:50:00,24.75,24.78,24.74,24.77,58544.0,24.75,24.78,24.74,24.77,58544.0
2020-08-07 12:55:00,24.77,24.78,24.76,24.77,163244.0,24.77,24.78,24.76,24.77,163244.0
2020-08-07 13:00:00,24.77,24.78,24.75,24.78,213896.0,24.77,24.78,24.75,24.78,213896.0
2020-08-07 13:05:00,24.78,24.78,24.73,24.75,216260.0,24.78,24.78,24.73,24.75,216260.0
2020-08-07 13:10:00,24.75,24.76,24.74,24.76,62720.0,24.75,24.76,24.74,24.76,62720.0
2020-08-07 13:15:00,24.75,24.76,24.73,24.74,51996.0,24.75,24.76,24.73,24.74,51996.0
2020-08-07 13:20:00,24.74,24.76,24.74,24.74,45316.0,24.74,24.76,24.74,24.74,45316.0
2020-08-07 13:25:00,24.74,24.76,24.73,24.75,113236.0,24.74,24.76,24.73,24.75,113236.0
2020-08-07 13:30:00,24.74,24.75,24.74,24.75,58324.0,24.74,24.75,24.74,24.75,58324.0
2020-08-07 13:35:00,24.75,24.77,24.75,24.76,21796.0,24.75,24.77,24.75,24.76,21796.0
2020-08-07 13:40:00,24.75,24.76,24.75,24.75,21776.0,24.75,24.76,24.75,24.75,21776.0
2020-08-07 13:45:00,24.75,24.75,24.72,24.75,77152.0,24.75,24.75,24.72,24.75,77152.0
2020-08-07 13:50:00,24.74,24.75,24.72,24.73,70968.0,24.74,24.75,24.72,24.73,70968.0
2020-08-07 13:55:00,24.74,24.75,24.73,24.73,36036.0,24.74,24.75,24.73,24.73,36036.0
2020-08-07 14:00:00,24.73,24.77,24.73,24.75,24592.0,24.73,24.77,24.73,24.75,24592.0
2020-08-07 14:05:00,24.75,24.75,24.7,24.73,55980.0,24.75,24.75,24.7,24.73,55980.0
2020-08-07 14:10:00,24.74,24.77,24.74,24.76,28676.0,24.74,24.77,24.74,24.76,28676.0
2020-08-07 14:15:00,24.75,24.76,24.73,24.74,22136.0,24.75,24.76,24.73,24.74,22136.0
2020-08-07 14:20:00,24.74,24.74,24.7,24.74,73284.0,24.74,24.74,24.7,24.74,73284.0
2020-08-07 14:25:00,24.74,24.75,24.72,24.74,46768.0,24.74,24.75,24.72,24.74,46768.0
2020-08-07 14:30:00,24.74,24.76,24.73,24.76,31984.0,24.74,24.76,24.73,24.76,31984.0
2020-08-07 14:35:00,24.76,24.77,24.75,24.77,20096.0,24.76,24.77,24.75,24.77,20096.0
2020-08-07 14:40:00,24.76,24.76,24.72,24.76,66080.0,24.76,24.76,24.72,24.76,66080.0
2020-08-07 14:45:00,24.76,24.77,24.74,24.75,22824.0,24.76,24.77,24.74,24.75,22824.0
2020-08-07 14:50:00,24.75,24.77,24.74,24.75,44556.0,24.75,24.77,24.74,24.75,44556.0
2020-08-07 14:55:00,24.75,24.76,24.74,24.74,44512.0,24.75,24.76,24.74,24.74,44512.0
2020-08-07 15:00:00,24.73,24.8,24.73,24.8,21096.0,24.73,24.8,24.73,24.8,21096.0
2020-08-07 15:05:00,24.79,24.8,24.78,24.79,12500.0,24.79,24.8,24.78,24.79,12500.0
2020-08-07 15:10:00,24.8,24.8,24.72,24.73,36824.0,24.8,24.8,24.72,24.73,36824.0
2020-08-07 15:15:00,24.74,24.77,24.74,24.77,13192.0,24.74,24.77,24.74,24.77,13192.0
2020-08-07 15:20:00,24.77,24.8,24.77,24.79,21004.0,24.77,24.8,24.77,24.79,21004.0
2020-08-07 15:25:00,24.79,24.82,24.76,24.77,19448.0,24.79,24.82,24.76,24.77,19448.0
2020-08-07 15:30:00,24.77,24.81,24.77,24.81,37924.0,24.77,24.81,24.77,24.81,37924.0
2020-08-07 15:35:00,24.8,24.82,24.79,24.82,26684.0,24.8,24.82,24.79,24.82,26684.0
2020-08-07 15:40:00,24.82,24.84,24.8,24.83,31864.0,24.82,24.84,24.8,24.83,31864.0
2020-08-07 15:45:00,24.84,24.86,24.83,24.84,62252.0,24.84,24.86,24.83,24.84,62252.0
2020-08-07 15:50:00,24.85,24.85,24.79,24.8,96336.0,24.85,24.85,24.79,24.8,96336.0
2020-08-07 15:55:00,24.79,24.82,24.78,24.81,244904.0,24.79,24.82,24.78,24.81,244904.0
2020-08-10 09:30:00,24.7,24.86,24.66,24.75,85784.0,24.7,24.86,24.66,24.75,85784.0
2020-08-10 09:35:00,24.74,24.78,24.72,24.73,37572.0,24.74,24.78,24.72,24.73,37572.0
2020-08-10 09:40:00,24.74,24.75,24.69,24.7,36028.0,24.74,24.75,24.69,24.7,36028.0
2020-08-10 09:45:00,24.7,24.74,24.68,24.73,30316.0,24.7,24.74,24.68,24.73,30316.0
2020-08-10 09:50:00,24.73,24.73,24.65,24.66,53380.0,24.73,24.73,24.65,24.66,53380.0
2020-08-10 09:55:00,24.65,24.73,24.65,24.7,38556.0,24.65,24.73,24.65,24.7,38556.0
2020-08-10 10:00:00,24.7,24.71,24.66,24.69,15364.0,24.7,24.71,24.66,24.69,15364.0
2020-08-10 10:05:00,24.68,24.72,24.64,24.71,49520.0,24.68,24.72,24.64,24.71,49520.0
2020-08-10 10:10:00,24.69,24.73,24.69,24.72,14376.0,24.69,24.73,24.69,24.72,14376.0
2020-08-10 10:15:00,24.73,24.77,24.72,24.73,16000.0,24.73,24.77,24.72,24.73,16000.0
2020-08-10 10:20:00,24.73,24.74,24.69,24.74,38120.0,24.73,24.74,24.69,24.74,38120.0
2020-08-10 10:25:00,24.75,24.81,24.73,24.81,20408.0,24.75,24.81,24.73,24.81,20408.0
2020-08-10 10:30:00,24.79,24.79,24.73,24.74,33088.0,24.79,24.79,24.73,24.74,33088.0
2020-08-10 10:35:00,24.73,24.74,24.71,24.73,33000.0,24.73,24.74,24.71,24.73,33000.0
2020-08-10 10:40:00,24.73,24.73,24.69,24.72,61616.0,24.73,24.73,24.69,24.72,61616.0
2020-08-10 10:45:00,24.72,24.73,24.69,24.71,64824.0,24.72,24.73,24.69,24.71,64824.0
2020-08-10 10:50:00,24.71,24.74,24.7,24.74,53140.0,24.71,24.74,24.7,24.74,53140.0
2020-08-10 10:55:00,24.75,24.75,24.69,24.72,103428.0,24.75,24.75,24.69,24.72,103428.0
2020-08-10 11:00:00,24.71,24.74,24.7,24.72,82080.0,24.71,24.74,24.7,24.72,82080.0
2020-08-10 11:05:00,24.71,24.74,24.71,24.73,17172.0,24.71,24.74,24.71,24.73,17172.0
2020-08-10 11:10:00,24.73,24.75,24.72,24.73,10480.0,24.73,24.75,24.72,24.73,10480.0
2020-08-10 11:15:00,24.73,24.73,24.71,24.71,15668.0,24.73,24.73,24.71,24.71,15668.0
2020-08-10 11:20:00,24.7,24.72,24.7,24.72,11256.0,24.7,24.72,24.7,24.72,11256.0
2020-08-10 11:25:00,24.71,24.74,24.71,24.72,18756.0,24.71,24.74,24.71,24.72,18756.0
2020-08-10 11:30:00,24.72,24.76,24.72,24.76,25532.0,24.72,24.76,24.72,24.76,25532.0
2020-08-10 11:35:00,24.76,24.78,24.75,24.76,23780.0,24.76,24.78,24.75,24.76,23780.0
2020-08-10 11:40:00,24.76,24.79,24.75,24.76,40668.0,24.76,24.79,24.75,24.76,40668.0
2020-08-10 11:45:00,24.76,24.77,24.75,24.77,16872.0,24.76,24.77,24.75,24.77,16872.0
2020-08-10 11:50:00,24.78,24.84,24.78,24.83,33528.0,24.78,24.84,24.78,24.83,33528.0
2020-08-10 11:55:00,24.83,24.83,24.81,24.82,13916.0,24.83,24.83,24.81,24.82,13916.0
2020-08-10 12:00:00,24.81,24.84,24.81,24.82,12408.0,24.81,24.84,24.81,24.82,12408.0
2020-08-10 12:05:00,24.81,24.83,24.81,24.82,15048.0,24.81,24.83,24.81,24.82,15048.0
2020-08-10 12:10:00,24.81,24.83,24.8,24.8,16088.0,24.81,24.83,24.8,24.8,16088.0
2020-08-10 12:15:00,24.8,24.83,24.8,24.81,12044.0,24.8,24.83,24.8,24.81,12044.0
2020-08-10 12:20:00,24.82,24.82,24.79,24.79,20520.0,24.82,24.82,24.79,24.79,20520.0
2020-08-10 12:25:00,24.79,24.8,24.77,24.77,14860.0,24.79,24.8,24.77,24.77,14860.0
2020-08-10 12:30:00,24.77,24.78,24.75,24.77,33004.0,24.77,24.78,24.75,24.77,33004.0
2020-08-10 12:35:00,24.77,24.78,24.76,24.77,14168.0,24.77,24.78,24.76,24.77,14168.0
2020-08-10 12:40:00,24.77,24.81,24.77,24.8,20712.0,24.77,24.81,24.77,24.8,20712.0
2020-08-10 12:45:00,24.81,24.82,24.79,24.8,12084.0,24.81,24.82,24.79,24.8,12084.0
2020-08-10 12:50:00,24.8,24.81,24.8,24.81,18864.0,24.8,24.81,24.8,24.81,18864.0
2020-08-10 12:55:00,24.81,24.83,24.8,24.82,10080.0,24.81,24.83,24.8,24.82,10080.0
2020-08-10 13:00:00,24.83,24.84,24.81,24.83,15852.0,24.83,24.84,24.81,24.83,15852.0
2020-08-10 13:05:00,24.82,24.84,24.78,24.78,39312.0,24.82,24.84,24.78,24.78,39312.0
2020-08-10 13:10:00,24.78,24.79,24.76,24.78,22744.0,24.78,24.79,24.76,24.78,22744.0
2020-08-10 13:15:00,24.79,24.79,24.76,24.78,43052.0,24.79,24.79,24.76,24.78,43052.0
2020-08-10 13:20:00,24.78,24.8,24.77,24.78,39440.0,24.78,24.8,24.77,24.78,39440.0
2020-08-10 13:25:00,24.78,24.79,24.75,24.78,32080.0,24.78,24.79,24.75,24.78,32080.0
2020-08-10 13:30:00,24.78,24.79,24.75,24.77,25204.0,24.78,24.79,24.75,24.77,25204.0
2020-08-10 13:35:00,24.77,24.78,24.75,24.77,53252.0,24.77,24.78,24.75,24.77,53252.0
2020-08-10 13:40:00,24.77,24.78,24.75,24.76,37972.0,24.77,24.78,24.75,24.76,37972.0
2020-08-10 13:45:00,24.76,24.77,24.74,24.76,153484.0,24.76,24.77,24.74,24.76,153484.0
2020-08-10 13:50:00,24.77,24.79,24.75,24.78,65748.0,24.77,24.79,24.75,24.78,65748.0
2020-08-10 13:55:00,24.78,24.78,24.76,24.77,30332.0,24.78,24.78,24.76,24.77,30332.0
2020-08-10 14:00:00,24.77,24.79,24.76,24.77,49468.0,24.77,24.79,24.76,24.77,49468.0
2020-08-10 14:05:00,24.77,24.79,24.77,24.78,21224.0,24.77,24.79,24.77,24.78,21224.0
2020-08-10 14:10:00,24.78,24.78,24.76,24.76,45140.0,24.78,24.78,24.76,24.76,45140.0
2020-08-10 14:15:00,24.77,24.79,24.76,24.77,61072.0,24.77,24.79,24.76,24.77,61072.0
2020-08-10 14:20:00,24.77,24.78,24.77,24.78,87740.0,24.77,24.78,24.77,24.78,87740.0
2020-08-10 14:25:00,24.78,24.78,24.7,24.73,372652.0,24.78,24.78,24.7,24.73,372652.0
2020-08-10 14:30:00,24.73,24.73,24.7,24.72,107344.0,24.73,24.73,24.7,24.72,107344.0
2020-08-10 14:35:00,24.72,24.72,24.71,24.71,53496.0,24.72,24.72,24.71,24.71,53496.0
2020-08-10 14:40:00,24.71,24.72,24.7,24.71,56572.0,24.71,24.72,24.7,24.71,56572.0
2020-08-10 14:45:00,24.71,24.72,24.7,24.72,107924.0,24.71,24.72,24.7,24.72,107924.0
2020-08-10 14:50:00,24.71,24.72,24.71,24.71,49100.0,24.71,24.72,24.71,24.71,49100.0
2020-08-10 14:55:00,24.71,24.73,24.71,24.72,36780.0,24.71,24.73,24.71,24.72,36780.0
2020-08-10 15:00:00,24.72,24.74,24.71,24.72,58020.0,24.72,24.74,24.71,24.72,58020.0
2020-08-10 15:05:00,24.72,24.72,24.71,24.72,39728.0,24.72,24.72,24.71,24.72,39728.0
2020-08-10 15:10:00,24.72,24.72,24.71,24.72,45452.0,24.72,24.72,24.71,24.72,45452.0
2020-08-10 15:15:00,24.71,24.72,24.71,24.72,65496.0,24.71,24.72,24.71,24.72,65496.0
2020-08-10 15:20:00,24.72,24.72,24.7,24.71,66992.0,24.72,24.72,24.7,24.71,66992.0
2020-08-10 15:25:00,24.71,24.71,24.68,24.7,241328.0,24.71,24.71,24.68,24.7,241328.0
2020-08-10 15:30:00,24.7,24.72,24.69,24.71,85296.0,24.7,24.72,24.69,24.71,85296.0
2020-08-10 15:35:00,24.71,24.71,24.7,24.71,81332.0,24.71,24.71,24.7,24.71,81332.0
2020-08-10 15:40:00,24.71,24.72,24.7,24.71,98424.0,24.71,24.72,24.7,24.71,98424.0
2020-08-10 15:45:00,24.7,24.71,24.69,24.69,134000.0,24.7,24.71,24.69,24.69,134000.0
2020-08-10 15:50:00,24.69,24.71,24.67,24.7,196172.0,24.69,24.71,24.67,24.7,196172.0
2020-08-10 15:55:00,24.69,24.73,24.69,24.73,244076.0,24.69,24.73,24.69,24.73,244076.0
2020-08-11 09:30:00,24.79,24.83,24.65,24.78,101444.0,24.79,24.83,24.65,24.78,101444.0
2020-08-11 09:35:00,24.76,24.84,24.76,24.84,45784.0,24.76,24.84,24.76,24.84,45784.0
2020-08-11 09:40:00,24.83,24.87,24.77,24.86,33020.0,24.83,24.87,24.77,24.86,33020.0
2020-08-11 09:45:00,24.86,24.94,24.86,24.91,161780.0,24.86,24.94,24.86,24.91,161780.0
2020-08-11 09:50:00,24.91,24.91,24.82,24.82,69532.0,24.91,24.91,24.82,24.82,69532.0
2020-08-11 09:55:00,24.83,24.84,24.79,24.82,160976.0,24.83,24.84,24.79,24.82,160976.0
2020-08-11 10:00:00,24.81,24.83,24.78,24.81,102324.0,24.81,24.83,24.78,24.81,102324.0
2020-08-11 10:05:00,24.81,24.85,24.79,24.82,60544.0,24.81,24.85,24.79,24.82,60544.0
2020-08-11 10:10:00,24.83,24.86,24.8,24.85,42624.0,24.83,24.86,24.8,24.85,42624.0
2020-08-11 10:15:00,24.85,25.0,24.85,25.0,65384.0,24.85,25.0,24.85,25.0,65384.0
2020-08-11 10:20:00,25.0,25.04,24.88,24.9,112540.0,25.0,25.04,24.88,24.9,112540.0
2020-08-11 10:25:00,24.9,24.92,24.88,24.9,44180.0,24.9,24.92,24.88,24.9,44180.0
2020-08-11 10:30:00,24.9,24.91,24.86,24.9,19360.0,24.9,24.91,24.86,24.9,19360.0
2020-08-11 10:35:00,24.91,24.93,24.9,24.93,20440.0,24.91,24.93,24.9,24.93,20440.0
2020-08-11 10:40:00,24.92,24.95,24.89,24.93,19480.0,24.92,24.95,24.89,24.93,19480.0
2020-08-11 10:45:00,24.93,24.95,24.9,24.91,17368.0,24.93,24.95,24.9,24.91,17368.0
2020-08-11 10:50:00,24.91,24.93,24.89,24.9,15196.0,24.91,24.93,24.89,24.9,15196.0
2020-08-11 10:55:00,24.89,24.9,24.86,24.86,59564.0,24.89,24.9,24.86,24.86,59564.0
2020-08-11 11:00:00,24.86,24.89,24.85,24.89,15472.0,24.86,24.89,24.85,24.89,15472.0
2020-08-11 11:05:00,24.9,24.95,24.9,24.94,23704.0,24.9,24.95,24.9,24.94,23704.0
2020-08-11 11:10:00,24.95,24.99,24.94,24.99,20560.0,24.95,24.99,24.94,24.99,20560.0
2020-08-11 11:15:00,25.0,25.01,24.93,24.94,65056.0,25.0,25.01,24.93,24.94,65056.0
2020-08-11 11:20:00,24.94,24.96,24.92,24.94,22904.0,24.94,24.96,24.92,24.94,22904.0
2020-08-11 11:25:00,24.93,24.95,24.9,24.91,61236.0,24.93,24.95,24.9,24.91,61236.0
2020-08-11 11:30:00,24.91,24.91,24.88,24.9,10600.0,24.91,24.91,24.88,24.9,10600.0
2020-08-11 11:35:00,24.91,24.94,24.89,24.91,97160.0,24.91,24.94,24.89,24.91,97160.0
2020-08-11 11:40:00,24.91,24.92,24.9,24.92,8244.0,24.91,24.92,24.9,24.92,8244.0
2020-08-11 11:45:00,24.92,24.93,24.9,24.9,10664.0,24.92,24.93,24.9,24.9,10664.0
2020-08-11 11:50:00,24.91,24.92,24.89,24.89,95476.0,24.91,24.92,24.89,24.89,95476.0
2020-08-11 11:55:00,24.9,24.91,24.84,24.87,35824.0,24.9,24.91,24.84,24.87,35824.0
2020-08-11 12:00:00,24.89,24.89,24.86,24.88,9004.0,24.89,24.89,24.86,24.88,9004.0
2020-08-11 12:05:00,24.86,24.9,24.86,24.89,101780.0,24.86,24.9,24.86,24.89,101780.0
2020-08-11 12:10:00,24.9,24.9,24.87,24.88,6896.0,24.9,24.9,24.87,24.88,6896.0
2020-08-11 12:15:00,24.88,24.92,24.87,24.92,254624.0,24.88,24.92,24.87,24.92,254624.0
2020-08-11 12:20:00,24.91,24.92,24.91,24.92,21804.0,24.91,24.92,24.91,24.92,21804.0
2020-08-11 12:25:00,24.92,24.96,24.92,24.96,15400.0,24.92,24.96,24.92,24.96,15400.0
2020-08-11 12:30:00,24.96,24.96,24.89,24.9,20172.0,24.96,24.96,24.89,24.9,20172.0
2020-08-11 12:35:00,24.88,24.9,24.88,24.9,10664.0,24.88,24.9,24.88,24.9,10664.0
2020-08-11 12:40:00,24.9,24.93,24.9,24.93,20464.0,24.9,24.93,24.9,24.93,20464.0
2020-08-11 12:45:00,24.93,24.94,24.92,24.93,15000.0,24.93,24.94,24.92,24.93,15000.0
2020-08-11 12:50:00,24.93,24.93,24.92,24.92,7720.0,24.93,24.93,24.92,24.92,7720.0
2020-08-11 12:55:00,24.92,24.95,24.91,24.94,47092.0,24.92,24.95,24.91,24.94,47092.0
2020-08-11 13:00:00,24.93,24.95,24.92,24.93,14968.0,24.93,24.95,24.92,24.93,14968.0
2020-08-11 13:05:00,24.93,25.02,24.93,25.0,62520.0,24.93,25.02,24.93,25.0,62520.0
2020-08-11 13:10:00,25.01,25.01,24.96,24.98,20504.0,25.01,25.01,24.96,24.98,20504.0
2020-08-11 13:15:00,24.98,24.99,24.97,24.99,16168.0,24.98,24.99,24.97,24.99,16168.0
2020-08-11 13:20:00,24.99,25.02,24.99,25.01,77408.0,24.99,25.02,24.99,25.01,77408.0
2020-08-11 13:25:00,25.02,25.04,25.02,25.04,7548.0,25.02,25.04,25.02,25.04,7548.0
2020-08-11 13:30:00,25.03,25.05,25.02,25.04,9200.0,25.03,25.05,25.02,25.04,9200.0
2020-08-11 13:35:00,25.04,25.05,25.02,25.03,19748.0,25.04,25.05,25.02,25.03,19748.0
2020-08-11 13:40:00,25.03,25.09,25.03,25.09,63268.0,25.03,25.09,25.03,25.09,63268.0
2020-08-11 13:45:00,25.09,25.1,25.07,25.1,95596.0,25.09,25.1,25.07,25.1,95596.0
2020-08-11 13:50:00,25.09,25.12,25.09,25.11,28788.0,25.09,25.12,25.09,25.11,28788.0
2020-08-11 13:55:00,25.11,25.14,25.09,25.13,239720.0,25.11,25.14,25.09,25.13,239720.0
2020-08-11 14:00:00,25.11,25.14,25.11,25.12,32408.0,25.11,25.14,25.11,25.12,32408.0
2020-08-11 14:05:00,25.13,25.13,25.11,25.13,26068.0,25.13,25.13,25.11,25.13,26068.0
2020-08-11 14:10:00,25.12,25.13,25.09,25.1,103628.0,25.12,25.13,25.09,25.1,103628.0
2020-08-11 14:15:00,25.1,25.14,25.1,25.12,191880.0,25.1,25.14,25.1,25.12,191880.0
2020-08-11 14:20:00,25.12,25.15,25.12,25.14,61044.0,25.12,25.15,25.12,25.14,61044.0
2020-08-11 14:25:00,25.14,25.14,25.12,25.13,23220.0,25.14,25.14,25.12,25.13,23220.0
2020-08-11 14:30:00,25.13,25.13,25.1,25.13,80060.0,25.13,25.13,25.1,25.13,80060.0
2020-08-11 14:35:00,25.12,25.15,25.11,25.13,230104.0,25.12,25.15,25.11,25.13,230104.0
2020-08-11 14:40:00,25.12,25.16,25.12,25.14,47016.0,25.12,25.16,25.12,25.14,47016.0
2020-08-11 14:45:00,25.13,25.16,25.13,25.14,32048.0,25.13,25.16,25.13,25.14,32048.0
2020-08-11 14:50:00,25.14,25.17,25.12,25.17,29032.0,25.14,25.17,25.12,25.17,29032.0
2020-08-11 14:55:00,25.17,25.18,25.15,25.17,35468.0,25.17,25.18,25.15,25.17,35468.0
2020-08-11 15:00:00,25.17,25.17,25.11,25.12,114992.0,25.17,25.17,25.11,25.12,114992.0
2020-08-11 15:05:00,25.12,25.14,25.11,25.12,124720.0,25.12,25.14,25.11,25.12,124720.0
2020-08-11 15:10:00,25.11,25.14,25.11,25.12,68056.0,25.11,25.14,25.11,25.12,68056.0
2020-08-11 15:15:00,25.11,25.13,24.99,25.03,592196.0,25.11,25.13,24.99,25.03,592196.0
2020-08-11 15:20:00,25.02,25.08,25.0,25.05,226248.0,25.02,25.08,25.0,25.05,226248.0
2020-08-11 15:25:00,25.05,25.11,25.05,25.1,54736.0,25.05,25.11,25.05,25.1,54736.0
2020-08-11 15:30:00,25.09,25.09,25.02,25.05,150576.0,25.09,25.09,25.02,25.05,150576.0
2020-08-11 15:35:00,25.05,25.09,25.04,25.06,84724.0,25.05,25.09,25.04,25.06,84724.0
2020-08-11 15:40:00,25.07,25.09,25.05,25.05,84152.0,25.07,25.09,25.05,25.05,84152.0
2020-08-11 15:45:00,25.06,25.07,25.04,25.06,129332.0,25.06,25.07,25.04,25.06,129332.0
2020-08-11 15:50:00,25.05,25.06,24.95,24.97,620076.0,25.05,25.06,24.95,24.97,620076.0
2020-08-11 15:55:00,24.97,25.0,24.95,25.0,344008.0,24.97,25.0,24.95,25.0,344008.0
2020-08-12 09:30:00,25.0,25.13,25.0,25.02,48536.0,25.0,25.13,25.0,25.02,48536.0
2020-08-12 09:35:00,25.02,25.06,24.99,25.0,31412.0,25.02,25.06,24.99,25.0,31412.0
2020-08-12 09:40:00,24.98,25.02,24.97,25.0,97600.0,24.98,25.02,24.97,25.0,97600.0
2020-08-12 09:45:00,25.01,25.02,24.92,25.0,108080.0,25.01,25.02,24.92,25.0,108080.0
2020-08-12 09:50:00,24.98,25.02,24.96,25.01,42520.0,24.98,25.02,24.96,25.01,42520.0
2020-08-12 09:55:00,25.02,25.05,25.0,25.03,79400.0,25.02,25.05,25.0,25.03,79400.0
2020-08-12 10:00:00,25.06,25.11,25.06,25.06,34672.0,25.06,25.11,25.06,25.06,34672.0
2020-08-12 10:05:00,25.05,25.08,25.05,25.06,98168.0,25.05,25.08,25.05,25.06,98168.0
2020-08-12 10:10:00,25.05,25.07,25.02,25.03,22188.0,25.05,25.07,25.02,25.03,22188.0
2020-08-12 10:15:00,25.03,25.06,25.02,25.06,55520.0,25.03,25.06,25.02,25.06,55520.0
2020-08-12 10:20:00,25.07,25.07,25.02,25.05,49816.0,25.07,25.07,25.02,25.05,49816.0
2020-08-12 10:25:00,25.05,25.14,25.04,25.14,86536.0,25.05,25.14,25.04,25.14,86536.0
2020-08-12 10:30:00,25.15,25.15,25.12,25.13,40292.0,25.15,25.15,25.12,25.13,40292.0
2020-08-12 10:35:00,25.14,25.17,25.11,25.13,71804.0,25.14,25.17,25.11,25.13,71804.0
2020-08-12 10:40:00,25.14,25.18,25.14,25.15,31784.0,25.14,25.18,25.14,25.15,31784.0
2020-08-12 10:45:00,25.15,25.2,25.15,25.18,25648.0,25.15,25.2,25.15,25.18,25648.0
2020-08-12 10:50:00,25.18,25.22,25.16,25.21,33964.0,25.18,25.22,25.16,25.21,33964.0
2020-08-12 10:55:00,25.2,25.21,25.17,25.18,16728.0,25.2,25.21,25.17,25.18,16728.0
2020-08-12 11:00:00,25.16,25.17,25.13,25.17,23540.0,25.16,25.17,25.13,25.17,23540.0
2020-08-12 11:05:00,25.16,25.18,25.12,25.14,20852.0,25.16,25.18,25.12,25.14,20852.0
2020-08-12 11:10:00,25.15,25.15,25.09,25.09,15648.0,25.15,25.15,25.09,25.09,15648.0
2020-08-12 11:15:00,25.1,25.11,25.08,25.1,8920.0,25.1,25.11,25.08,25.1,8920.0
2020-08-12 11:20:00,25.1,25.1,25.08,25.08,13588.0,25.1,25.1,25.08,25.08,13588.0
2020-08-12 11:25:00,25.08,25.09,25.06,25.08,13632.0,25.08,25.09,25.06,25.08,13632.0
2020-08-12 11:30:00,25.07,25.1,25.07,25.09,29440.0,25.07,25.1,25.07,25.09,29440.0
2020-08-12 11:35:00,25.08,25.08,25.05,25.06,23172.0,25.08,25.08,25.05,25.06,23172.0
2020-08-12 11:40:00,25.04,25.05,25.02,25.05,21680.0,25.04,25.05,25.02,25.05,21680.0
2020-08-12 11:45:00,25.05,25.08,25.03,25.04,25444.0,25.05,25.08,25.03,25.04,25444.0
2020-08-12 11:50:00,25.03,25.05,25.02,25.03,22960.0,25.03,25.05,25.02,25.03,22960.0
2020-08-12 11:55:00,25.04,25.06,25.04,25.05,16796.0,25.04,25.06,25.04,25.05,16796.0
2020-08-12 12:00:00,25.05,25.09,25.05,25.09,17136.0,25.05,25.09,25.05,25.09,17136.0
2020-08-12 12:05:00,25.1,25.1,25.06,25.06,20480.0,25.1,25.1,25.06,25.06,20480.0
2020-08-12 12:10:00,25.06,25.07,25.04,25.07,123888.0,25.06,25.07,25.04,25.07,123888.0
2020-08-12 12:15:00,25.07,25.09,25.07,25.08,30696.0,25.07,25.09,25.07,25.08,30696.0
2020-08-12 12:20:00,25.07,25.11,25.06,25.11,17052.0,25.07,25.11,25.06,25.11,17052.0
2020-08-12 12:25:00,25.1,25.12,25.1,25.11,14104.0,25.1,25.12,25.1,25.11,14104.0
2020-08-12 12:30:00,25.11,25.11,25.09,25.09,15340.0,25.11,25.11,25.09,25.09,15340.0
2020-08-12 12:35:00,25.09,25.09,25.06,25.07,12964.0,25.09,25.09,25.06,25.07,12964.0
2020-08-12 12:40:00,25.09,25.1,25.08,25.08,9332.0,25.09,25.1,25.08,25.08,9332.0
2020-08-12 12:45:00,25.08,25.08,25.04,25.04,8188.0,25.08,25.08,25.04,25.04,8188.0
2020-08-12 12:50:00,25.04,25.06,25.03,25.05,31644.0,25.04,25.06,25.03,25.05,31644.0
2020-08-12 12:55:00,25.05,25.05,25.01,25.02,24412.0,25.05,25.05,25.01,25.02,24412.0
2020-08-12 13:00:00,25.03,25.03,25.0,25.03,47396.0,25.03,25.03,25.0,25.03,47396.0
2020-08-12 13:05:00,25.03,25.08,25.02,25.04,40500.0,25.03,25.08,25.02,25.04,40500.0
2020-08-12 13:10:00,25.04,25.04,25.02,25.02,12424.0,25.04,25.04,25.02,25.02,12424.0
2020-08-12 13:15:00,25.02,25.03,24.96,25.01,157456.0,25.02,25.03,24.96,25.01,157456.0
2020-08-12 13:20:00,25.01,25.03,24.99,25.01,205752.0,25.01,25.03,24.99,25.01,205752.0
2020-08-12 13:25:00,25.01,25.01,24.97,24.99,183288.0,25.01,25.01,24.97,24.99,183288.0
2020-08-12 13:30:00,24.98,25.0,24.98,25.0,35088.0,24.98,25.0,24.98,25.0,35088.0
2020-08-12 13:35:00,25.01,25.04,25.0,25.03,19256.0,25.01,25.04,25.0,25.03,19256.0
2020-08-12 13:40:00,25.03,25.04,25.02,25.04,9416.0,25.03,25.04,25.02,25.04,9416.0
2020-08-12 13:45:00,25.04,25.08,25.04,25.08,13372.0,25.04,25.08,25.04,25.08,13372.0
2020-08-12 13:50:00,25.07,25.09,25.05,25.08,26732.0,25.07,25.09,25.05,25.08,26732.0
2020-08-12 13:55:00,25.08,25.09,25.06,25.07,24004.0,25.08,25.09,25.06,25.07,24004.0
2020-08-12 14:00:00,25.07,25.09,25.07,25.07,15304.0,25.07,25.09,25.07,25.07,15304.0
2020-08-12 14:05:00,25.07,25.07,25.02,25.02,13892.0,25.07,25.07,25.02,25.02,13892.0
2020-08-12 14:10:00,25.03,25.04,25.0,25.01,21196.0,25.03,25.04,25.0,25.01,21196.0
2020-08-12 14:15:00,25.02,25.04,25.02,25.02,19200.0,25.02,25.04,25.02,25.02,19200.0
2020-08-12 14:20:00,25.02,25.02,25.0,25.02,18372.0,25.02,25.02,25.0,25.02,18372.0
2020-08-12 14:25:00,25.02,25.02,24.99,24.99,18172.0,25.02,25.02,24.99,24.99,18172.0
2020-08-12 14:30:00,25.0,25.03,25.0,25.02,19540.0,25.0,25.03,25.0,25.02,19540.0
2020-08-12 14:35:00,25.02,25.02,24.99,24.99,29580.0,25.02,25.02,24.99,24.99,29580.0
2020-08-12 14:40:00,25.0,25.01,24.99,25.0,36504.0,25.0,25.01,24.99,25.0,36504.0
2020-08-12 14:45:00,25.0,25.03,25.0,25.02,11444.0,25.0,25.03,25.0,25.02,11444.0
2020-08-12 14:50:00,25.03,25.03,24.99,25.0,16484.0,25.03,25.03,24.99,25.0,16484.0
2020-08-12 14:55:00,25.0,25.0,24.98,25.0,67032.0,25.0,25.0,24.98,25.0,67032.0
2020-08-12 15:00:00,25.0,25.03,24.99,25.02,16400.0,25.0,25.03,24.99,25.02,16400.0
2020-08-12 15:05:00,25.01,25.04,25.01,25.04,12556.0,25.01,25.04,25.01,25.04,12556.0
2020-08-12 15:10:00,25.04,25.04,25.02,25.02,37284.0,25.04,25.04,25.02,25.02,37284.0
2020-08-12 15:15:00,25.02,25.03,25.01,25.01,22060.0,25.02,25.03,25.01,25.01,22060.0
2020-08-12 15:20:00,25.02,25.04,25.02,25.03,18312.0,25.02,25.04,25.02,25.03,18312.0
2020-08-12 15:25:00,25.03,25.03,25.01,25.02,27976.0,25.03,25.03,25.01,25.02,27976.0
2020-08-12 15:30:00,25.02,25.02,24.97,25.0,215492.0,25.02,25.02,24.97,25.0,215492.0
2020-08-12 15:35:00,25.0,25.0,24.98,24.99,73844.0,25.0,25.0,24.98,24.99,73844.0
2020-08-12 15:40:00,24.98,25.03,24.98,25.02,51024.0,24.98,25.03,24.98,25.02,51024.0
2020-08-12 15:45:00,25.02,25.02,24.98,24.99,48524.0,25.02,25.02,24.98,24.99,48524.0
2020-08-12 15:50:00,24.99,25.06,24.98,25.0,143692.0,24.99,25.06,24.98,25.0,143692.0
2020-08-12 15:55:00,25.0,25.0,24.98,25.0,133232.0,25.0,25.0,24.98,25.0,133232.0
2020-08-13 09:30:00,24.93,25.0,24.85,24.95,51884.0,24.93,25.0,24.85,24.95,51884.0
2020-08-13 09:35:00,24.93,25.01,24.93,25.01,24380.0,24.93,25.01,24.93,25.01,24380.0
2020-08-13 09:40:00,25.02,25.09,25.01,25.07,14224.0,25.02,25.09,25.01,25.07,14224.0
2020-08-13 09:45:00,25.07,25.07,24.97,24.98,26144.0,25.07,25.07,24.97,24.98,26144.0
2020-08-13 09:50:00,24.97,24.99,24.92,24.94,38072.0,24.97,24.99,24.92,24.94,38072.0
2020-08-13 09:55:00,24.94,24.96,24.93,24.96,23600.0,24.94,24.96,24.93,24.96,23600.0
2020-08-13 10:00:00,24.94,24.98,24.94,24.97,7600.0,24.94,24.98,24.94,24.97,7600.0
2020-08-13 10:05:00,24.97,24.98,24.94,24.98,11660.0,24.97,24.98,24.94,24.98,11660.0
2020-08-13 10:10:00,24.97,25.02,24.96,25.01,14000.0,24.97,25.02,24.96,25.01,14000.0
2020-08-13 10:15:00,25.02,25.02,24.98,25.01,14492.0,25.02,25.02,24.98,25.01,14492.0
2020-08-13 10:20:00,25.01,25.03,24.98,24.98,14088.0,25.01,25.03,24.98,24.98,14088.0
2020-08-13 10:25:00,24.98,25.01,24.98,24.98,9680.0,24.98,25.01,24.98,24.98,9680.0
2020-08-13 10:30:00,24.97,25.02,24.97,25.0,8400.0,24.97,25.02,24.97,25.0,8400.0
2020-08-13 10:35:00,24.98,24.98,24.97,24.98,6000.0,24.98,24.98,24.97,24.98,6000.0
2020-08-13 10:40:00,24.98,25.03,24.98,25.03,22868.0,24.98,25.03,24.98,25.03,22868.0
2020-08-13 10:45:00,25.03,25.04,25.0,25.03,20648.0,25.03,25.04,25.0,25.03,20648.0
2020-08-13 10:50:00,25.02,25.08,25.02,25.06,60912.0,25.02,25.08,25.02,25.06,60912.0
2020-08-13 10:55:00,25.07,25.09,25.06,25.08,10196.0,25.07,25.09,25.06,25.08,10196.0
2020-08-13 11:00:00,25.09,25.11,25.08,25.09,22340.0,25.09,25.11,25.08,25.09,22340.0
2020-08-13 11:05:00,25.09,25.11,25.05,25.06,12476.0,25.09,25.11,25.05,25.06,12476.0
2020-08-13 11:10:00,25.05,25.07,25.03,25.07,51464.0,25.05,25.07,25.03,25.07,51464.0
2020-08-13 11:15:00,25.07,25.07,25.03,25.03,18800.0,25.07,25.07,25.03,25.03,18800.0
2020-08-13 11:20:00,25.03,25.03,25.01,25.02,12200.0,25.03,25.03,25.01,25.02,12200.0
2020-08-13 11:25:00,25.03,25.04,25.0,25.0,12312.0,25.03,25.04,25.0,25.0,12312.0
2020-08-13 11:30:00,25.0,25.0,24.95,24.98,21756.0,25.0,25.0,24.95,24.98,21756.0
2020-08-13 11:35:00,24.99,24.99,24.98,24.99,11584.0,24.99,24.99,24.98,24.99,11584.0
2020-08-13 11:40:00,25.0,25.0,24.98,24.99,14520.0,25.0,25.0,24.98,24.99,14520.0
2020-08-13 11:45:00,24.98,25.0,24.98,24.99,18532.0,24.98,25.0,24.98,24.99,18532.0
2020-08-13 11:50:00,25.0,25.02,24.99,25.02,25068.0,25.0,25.02,24.99,25.02,25068.0
2020-08-13 11:55:00,25.02,25.02,24.99,25.0,18436.0,25.02,25.02,24.99,25.0,18436.0
2020-08-13 12:00:00,25.0,25.02,24.99,25.01,60984.0,25.0,25.02,24.99,25.01,60984.0
2020-08-13 12:05:00,25.01,25.06,25.01,25.01,44888.0,25.01,25.06,25.01,25.01,44888.0
2020-08-13 12:10:00,25.01,25.02,25.0,25.0,13696.0,25.01,25.02,25.0,25.0,13696.0
2020-08-13 12:15:00,25.0,25.04,25.0,25.04,39208.0,25.0,25.04,25.0,25.04,39208.0
2020-08-13 12:20:00,25.03,25.05,25.03,25.05,24752.0,25.03,25.05,25.03,25.05,24752.0
2020-08-13 12:25:00,25.05,25.06,25.02,25.03,40160.0,25.05,25.06,25.02,25.03,40160.0
2020-08-13 12:30:00,25.03,25.04,25.02,25.03,20540.0,25.03,25.04,25.02,25.03,20540.0
2020-08-13 12:35:00,25.02,25.03,24.99,25.0,48060.0,25.02,25.03,24.99,25.0,48060.0
2020-08-13 12:40:00,25.01,25.03,25.01,25.01,10588.0,25.01,25.03,25.01,25.01,10588.0
2020-08-13 12:45:00,25.01,25.02,25.0,25.0,11312.0,25.01,25.02,25.0,25.0,11312.0
2020-08-13 12:50:00,25.01,25.01,24.99,24.99,14344.0,25.01,25.01,24.99,24.99,14344.0
2020-08-13 12:55:00,24.99,25.0,24.99,25.0,8068.0,24.99,25.0,24.99,25.0,8068.0
2020-08-13 13:00:00,25.01,25.01,24.98,24.98,16532.0,25.01,25.01,24.98,24.98,16532.0
2020-08-13 13:05:00,24.98,24.99,24.97,24.98,16052.0,24.98,24.99,24.97,24.98,16052.0
2020-08-13 13:10:00,24.98,24.99,24.98,24.98,6508.0,24.98,24.99,24.98,24.98,6508.0
2020-08-13 13:15:00,24.99,25.0,24.98,24.98,15000.0,24.99,25.0,24.98,24.98,15000.0
2020-08-13 13:20:00,24.98,24.98,24.97,24.98,17776.0,24.98,24.98,24.97,24.98,17776.0
2020-08-13 13:25:00,24.97,24.98,24.96,24.97,9404.0,24.97,24.98,24.96,24.97,9404.0
2020-08-13 13:30:00,24.97,24.98,24.95,24.97,61548.0,24.97,24.98,24.95,24.97,61548.0
2020-08-13 13:35:00,24.97,25.0,24.97,24.98,45200.0,24.97,25.0,24.97,24.98,45200.0
2020-08-13 13:40:00,24.98,25.0,24.98,25.0,5440.0,24.98,25.0,24.98,25.0,5440.0
2020-08-13 13:45:00,24.99,25.0,24.99,24.99,37084.0,24.99,25.0,24.99,24.99,37084.0
2020-08-13 13:50:00,24.99,25.02,24.99,25.02,31708.0,24.99,25.02,24.99,25.02,31708.0
2020-08-13 13:55:00,25.02,25.03,25.0,25.0,26964.0,25.02,25.03,25.0,25.0,26964.0
2020-08-13 14:00:00,25.0,25.0,24.97,24.99,49468.0,25.0,25.0,24.97,24.99,49468.0
2020-08-13 14:05:00,24.99,25.01,24.98,25.0,23652.0,24.99,25.01,24.98,25.0,23652.0
2020-08-13 14:10:00,24.99,25.0,24.97,24.99,24604.0,24.99,25.0,24.97,24.99,24604.0
2020-08-13 14:15:00,24.99,24.99,24.98,24.98,37152.0,24.99,24.99,24.98,24.98,37152.0
2020-08-13 14:20:00,24.98,24.99,24.95,24.96,144396.0,24.98,24.99,24.95,24.96,144396.0
2020-08-13 14:25:00,24.97,25.02,24.96,25.0,15848.0,24.97,25.02,24.96,25.0,15848.0
2020-08-13 14:30:00,25.0,25.0,24.99,25.0,6624.0,25.0,25.0,24.99,25.0,6624.0
2020-08-13 14:35:00,24.99,24.99,24.95,24.98,54204.0,24.99,24.99,24.95,24.98,54204.0
2020-08-13 14:40:00,24.98,25.0,24.96,24.96,22548.0,24.98,25.0,24.96,24.96,22548.0
2020-08-13 14:45:00,24.97,25.01,24.97,24.98,14404.0,24.97,25.01,24.97,24.98,14404.0
2020-08-13 14:50:00,24.98,25.0,24.96,25.0,60548.0,24.98,25.0,24.96,25.0,60548.0
2020-08-13 14:55:00,24.99,25.02,24.98,25.0,57160.0,24.99,25.02,24.98,25.0,57160.0
2020-08-13 15:00:00,24.99,25.02,24.97,24.99,15400.0,24.99,25.02,24.97,24.99,15400.0
2020-08-13 15:05:00,24.99,25.0,24.97,24.98,50864.0,24.99,25.0,24.97,24.98,50864.0
2020-08-13 15:10:00,24.98,25.0,24.98,25.0,28924.0,24.98,25.0,24.98,25.0,28924.0
2020-08-13 15:15:00,25.0,25.03,25.0,25.02,52360.0,25.0,25.03,25.0,25.02,52360.0
2020-08-13 15:20:00,25.03,25.07,25.02,25.07,41088.0,25.03,25.07,25.02,25.07,41088.0
2020-08-13 15:25:00,25.06,25.08,25.05,25.07,21444.0,25.06,25.08,25.05,25.07,21444.0
2020-08-13 15:30:00,25.08,25.08,25.06,25.07,21352.0,25.08,25.08,25.06,25.07,21352.0
2020-08-13 15:35:00,25.08,25.08,25.05,25.05,19812.0,25.08,25.08,25.05,25.05,19812.0
2020-08-13 15:40:00,25.05,25.08,25.04,25.05,19760.0,25.05,25.08,25.04,25.05,19760.0
2020-08-13 15:45:00,25.05,25.05,25.01,25.01,36368.0,25.05,25.05,25.01,25.01,36368.0
2020-08-13 15:50:00,25.02,25.03,24.97,25.0,93584.0,25.02,25.03,24.97,25.0,93584.0
2020-08-13 15:55:00,25.0,25.01,24.99,25.0,123040.0,25.0,25.01,24.99,25.0,123040.0
2020-08-14 09:30:00,24.94,25.01,24.9,25.01,65452.0,24.94,25.01,24.9,25.01,65452.0
2020-08-14 09:35:00,24.99,25.02,24.96,25.0,11232.0,24.99,25.02,24.96,25.0,11232.0
2020-08-14 09:40:00,24.97,24.99,24.92,24.97,13000.0,24.97,24.99,24.92,24.97,13000.0
2020-08-14 09:45:00,24.95,24.96,24.91,24.91,23944.0,24.95,24.96,24.91,24.91,23944.0
2020-08-14 09:50:00,24.93,24.97,24.91,24.95,19292.0,24.93,24.97,24.91,24.95,19292.0
2020-08-14 09:55:00,24.97,25.0,24.96,24.98,6696.0,24.97,25.0,24.96,24.98,6696.0
2020-08-14 10:00:00,24.99,25.0,24.97,24.99,12364.0,24.99,25.0,24.97,24.99,12364.0
2020-08-14 10:05:00,24.99,25.03,24.99,25.03,7460.0,24.99,25.03,24.99,25.03,7460.0
2020-08-14 10:10:00,25.04,25.04,24.97,24.99,25424.0,25.04,25.04,24.97,24.99,25424.0
2020-08-14 10:15:00,25.0,25.0,24.95,24.95,19812.0,25.0,25.0,24.95,24.95,19812.0
2020-08-14 10:20:00,24.95,24.99,24.95,24.99,5716.0,24.95,24.99,24.95,24.99,5716.0
2020-08-14 10:25:00,25.0,25.0,24.94,24.95,14000.0,25.0,25.0,24.94,24.95,14000.0
2020-08-14 10:30:00,24.93,25.01,24.93,25.01,11600.0,24.93,25.01,24.93,25.01,11600.0
2020-08-14 10:35:00,25.0,25.03,24.99,25.03,7200.0,25.0,25.03,24.99,25.03,7200.0
2020-08-14 10:40:00,25.03,25.03,25.01,25.02,17252.0,25.03,25.03,25.01,25.02,17252.0
2020-08-14 10:45:00,25.02,25.05,25.02,25.03,49332.0,25.02,25.05,25.02,25.03,49332.0
2020-08-14 10:50:00,25.04,25.04,25.01,25.03,22800.0,25.04,25.04,25.01,25.03,22800.0
2020-08-14 10:55:00,25.03,25.03,24.99,24.99,9528.0,25.03,25.03,24.99,24.99,9528.0
2020-08-14 11:00:00,24.98,25.0,24.95,24.96,24020.0,24.98,25.0,24.95,24.96,24020.0
2020-08-14 11:05:00,24.96,25.0,24.96,24.99,15064.0,24.96,25.0,24.96,24.99,15064.0
2020-08-14 11:10:00,24.99,24.99,24.97,24.97,6772.0,24.99,24.99,24.97,24.97,6772.0
2020-08-14 11:15:00,24.98,24.99,24.97,24.97,14896.0,24.98,24.99,24.97,24.97,14896.0
2020-08-14 11:20:00,24.98,25.0,24.98,24.99,3212.0,24.98,25.0,24.98,24.99,3212.0
2020-08-14 11:25:00,24.99,24.99,24.98,24.98,7600.0,24.99,24.99,24.98,24.98,7600.0
2020-08-14 11:30:00,24.98,25.0,24.97,25.0,16484.0,24.98,25.0,24.97,25.0,16484.0
2020-08-14 11:35:00,24.99,25.01,24.99,25.0,26600.0,24.99,25.01,24.99,25.0,26600.0
2020-08-14 11:40:00,25.0,25.0,24.98,24.98,19200.0,25.0,25.0,24.98,24.98,19200.0
2020-08-14 11:45:00,24.99,25.0,24.96,24.96,14336.0,24.99,25.0,24.96,24.96,14336.0
2020-08-14 11:50:00,24.97,24.98,24.96,24.97,24240.0,24.97,24.98,24.96,24.97,24240.0
2020-08-14 11:55:00,24.96,24.99,24.96,24.99,32172.0,24.96,24.99,24.96,24.99,32172.0
2020-08-14 12:00:00,25.0,25.0,24.98,24.98,7004.0,25.0,25.0,24.98,24.98,7004.0
2020-08-14 12:05:00,24.98,24.99,24.97,24.99,7932.0,24.98,24.99,24.97,24.99,7932.0
2020-08-14 12:10:00,24.99,25.0,24.99,25.0,21256.0,24.99,25.0,24.99,25.0,21256.0
2020-08-14 12:15:00,24.99,24.99,24.96,24.96,14388.0,24.99,24.99,24.96,24.96,14388.0
2020-08-14 12:20:00,24.96,24.98,24.96,24.98,8960.0,24.96,24.98,24.96,24.98,8960.0
2020-08-14 12:25:00,24.98,24.99,24.98,24.99,4812.0,24.98,24.99,24.98,24.99,4812.0
2020-08-14 12:30:00,24.99,24.99,24.98,24.99,7200.0,24.99,24.99,24.98,24.99,7200.0
2020-08-14 12:35:00,24.99,25.02,24.99,25.02,8000.0,24.99,25.02,24.99,25.02,8000.0
2020-08-14 12:40:00,25.02,25.03,25.01,25.02,14216.0,25.02,25.03,25.01,25.02,14216.0
2020-08-14 12:45:00,25.02,25.02,24.98,25.0,23416.0,25.02,25.02,24.98,25.0,23416.0
2020-08-14 12:50:00,25.0,25.0,24.98,24.98,9512.0,25.0,25.0,24.98,24.98,9512.0
2020-08-14 12:55:00,24.99,24.99,24.98,24.99,9672.0,24.99,24.99,24.98,24.99,9672.0
2020-08-14 13:00:00,24.98,24.98,24.96,24.96,7204.0,24.98,24.98,24.96,24.96,7204.0
2020-08-14 13:05:00,24.96,24.97,24.96,24.97,15944.0,24.96,24.97,24.96,24.97,15944.0
2020-08-14 13:10:00,24.97,24.99,24.97,24.99,6000.0,24.97,24.99,24.97,24.99,6000.0
2020-08-14 13:15:00,24.99,25.0,24.98,24.99,8084.0,24.99,25.0,24.98,24.99,8084.0
2020-08-14 13:20:00,25.0,25.0,24.99,24.99,14060.0,25.0,25.0,24.99,24.99,14060.0
2020-08-14 13:25:00,25.0,25.02,25.0,25.0,6828.0,25.0,25.02,25.0,25.0,6828.0
2020-08-14 13:30:00,25.0,25.01,24.98,24.98,9992.0,25.0,25.01,24.98,24.98,9992.0
2020-08-14 13:35:00,24.99,25.0,24.97,24.99,17236.0,24.99,25.0,24.97,24.99,17236.0
2020-08-14 13:40:00,25.0,25.0,24.99,24.99,17048.0,25.0,25.0,24.99,24.99,17048.0
2020-08-14 13:45:00,24.99,25.0,24.99,24.99,6800.0,24.99,25.0,24.99,24.99,6800.0
2020-08-14 13:50:00,24.98,25.0,24.98,24.99,13324.0,24.98,25.0,24.98,24.99,13324.0
2020-08-14 13:55:00,24.99,25.0,24.98,24.98,7704.0,24.99,25.0,24.98,24.98,7704.0
2020-08-14 14:00:00,24.98,24.99,24.97,24.97,8332.0,24.98,24.99,24.97,24.97,8332.0
2020-08-14 14:05:00,24.98,24.98,24.97,24.98,11416.0,24.98,24.98,24.97,24.98,11416.0
2020-08-14 14:10:00,24.99,25.01,24.98,25.0,26680.0,24.99,25.01,24.98,25.0,26680.0
2020-08-14 14:15:00,25.0,25.0,24.99,24.99,15156.0,25.0,25.0,24.99,24.99,15156.0
2020-08-14 14:20:00,24.99,25.0,24.98,24.98,8452.0,24.99,25.0,24.98,24.98,8452.0
2020-08-14 14:25:00,24.98,24.98,24.95,24.98,15272.0,24.98,24.98,24.95,24.98,15272.0
2020-08-14 14:30:00,24.98,25.01,24.98,25.0,28336.0,24.98,25.01,24.98,25.0,28336.0
2020-08-14 14:35:00,25.0,25.03,25.0,25.01,29708.0,25.0,25.03,25.0,25.01,29708.0
2020-08-14 14:40:00,25.01,25.01,24.99,25.0,18648.0,25.01,25.01,24.99,25.0,18648.0
2020-08-14 14:45:00,25.0,25.0,24.97,24.97,13700.0,25.0,25.0,24.97,24.97,13700.0
2020-08-14 14:50:00,24.97,25.0,24.97,24.99,13620.0,24.97,25.0,24.97,24.99,13620.0
2020-08-14 14:55:00,24.98,25.0,24.98,24.98,18096.0,24.98,25.0,24.98,24.98,18096.0
2020-08-14 15:00:00,24.98,24.99,24.98,24.99,20936.0,24.98,24.99,24.98,24.99,20936.0
2020-08-14 15:05:00,24.99,25.0,24.97,24.99,35288.0,24.99,25.0,24.97,24.99,35288.0
2020-08-14 15:10:00,24.98,24.99,24.97,24.98,44828.0,24.98,24.99,24.97,24.98,44828.0
2020-08-14 15:15:00,24.98,24.98,24.97,24.98,43980.0,24.98,24.98,24.97,24.98,43980.0
2020-08-14 15:20:00,24.98,24.98,24.97,24.97,41732.0,24.98,24.98,24.97,24.97,41732.0
2020-08-14 15:25:00,24.97,24.99,24.97,24.98,33648.0,24.97,24.99,24.97,24.98,33648.0
2020-08-14 15:30:00,24.97,24.98,24.96,24.97,35584.0,24.97,24.98,24.96,24.97,35584.0
2020-08-14 15:35:00,24.97,24.98,24.96,24.97,61940.0,24.97,24.98,24.96,24.97,61940.0
2020-08-14 15:40:00,24.96,24.99,24.96,24.98,56576.0,24.96,24.99,24.96,24.98,56576.0
2020-08-14 15:45:00,24.98,24.99,24.95,24.95,45536.0,24.98,24.99,24.95,24.95,45536.0
2020-08-14 15:50:00,24.96,25.02,24.93,24.99,126708.0,24.96,25.02,24.93,24.99,126708.0
2020-08-14 15:55:00,25.0,25.01,24.99,25.0,173400.0,25.0,25.01,24.99,25.0,173400.0
2020-08-17 09:30:00,25.15,25.24,25.01,25.17,58756.0,25.15,25.24,25.01,25.17,58756.0
2020-08-17 09:35:00,25.21,25.23,25.15,25.22,13200.0,25.21,25.23,25.15,25.22,13200.0
2020-08-17 09:40:00,25.21,25.29,25.21,25.27,18440.0,25.21,25.29,25.21,25.27,18440.0
2020-08-17 09:45:00,25.26,25.31,25.26,25.28,42344.0,25.26,25.31,25.26,25.28,42344.0
2020-08-17 09:50:00,25.27,25.31,25.25,25.3,12000.0,25.27,25.31,25.25,25.3,12000.0
2020-08-17 09:55:00,25.3,25.33,25.27,25.27,63596.0,25.3,25.33,25.27,25.27,63596.0
2020-08-17 10:00:00,25.28,25.29,25.23,25.24,29180.0,25.28,25.29,25.23,25.24,29180.0
2020-08-17 10:05:00,25.24,25.28,25.24,25.26,30268.0,25.24,25.28,25.24,25.26,30268.0
2020-08-17 10:10:00,25.25,25.28,25.23,25.23,26060.0,25.25,25.28,25.23,25.23,26060.0
2020-08-17 10:15:00,25.24,25.26,25.24,25.25,21776.0,25.24,25.26,25.24,25.25,21776.0
2020-08-17 10:20:00,25.25,25.29,25.23,25.23,41736.0,25.25,25.29,25.23,25.23,41736.0
2020-08-17 10:25:00,25.23,25.24,25.19,25.21,32148.0,25.23,25.24,25.19,25.21,32148.0
2020-08-17 10:30:00,25.21,25.24,25.2,25.23,22336.0,25.21,25.24,25.2,25.23,22336.0
2020-08-17 10:35:00,25.23,25.23,25.22,25.22,19012.0,25.23,25.23,25.22,25.22,19012.0
2020-08-17 10:40:00,25.23,25.23,25.14,25.14,46356.0,25.23,25.23,25.14,25.14,46356.0
2020-08-17 10:45:00,25.14,25.14,25.12,25.12,8524.0,25.14,25.14,25.12,25.12,8524.0
2020-08-17 10:50:00,25.12,25.13,25.11,25.12,13112.0,25.12,25.13,25.11,25.12,13112.0
2020-08-17 10:55:00,25.11,25.16,25.09,25.15,20928.0,25.11,25.16,25.09,25.15,20928.0
2020-08-17 11:00:00,25.14,25.15,25.12,25.13,10640.0,25.14,25.15,25.12,25.13,10640.0
2020-08-17 11:05:00,25.13,25.17,25.13,25.16,15456.0,25.13,25.17,25.13,25.16,15456.0
2020-08-17 11:10:00,25.15,25.17,25.15,25.17,10752.0,25.15,25.17,25.15,25.17,10752.0
2020-08-17 11:15:00,25.18,25.18,25.17,25.18,11924.0,25.18,25.18,25.17,25.18,11924.0
2020-08-17 11:20:00,25.18,25.18,25.17,25.18,16800.0,25.18,25.18,25.17,25.18,16800.0
2020-08-17 11:25:00,25.19,25.21,25.19,25.21,8040.0,25.19,25.21,25.19,25.21,8040.0
2020-08-17 11:30:00,25.2,25.21,25.17,25.17,9800.0,25.2,25.21,25.17,25.17,9800.0
2020-08-17 11:35:00,25.18,25.19,25.17,25.18,7800.0,25.18,25.19,25.17,25.18,7800.0
2020-08-17 11:40:00,25.18,25.18,25.16,25.16,11032.0,25.18,25.18,25.16,25.16,11032.0
2020-08-17 11:45:00,25.17,25.18,25.16,25.18,6500.0,25.17,25.18,25.16,25.18,6500.0
2020-08-17 11:50:00,25.18,25.18,25.16,25.16,10540.0,25.18,25.18,25.16,25.16,10540.0
2020-08-17 11:55:00,25.16,25.17,25.14,25.16,21708.0,25.16,25.17,25.14,25.16,21708.0
2020-08-17 12:00:00,25.17,25.17,25.16,25.16,6000.0,25.17,25.17,25.16,25.16,6000.0
2020-08-17 12:05:00,25.16,25.16,25.13,25.14,15772.0,25.16,25.16,25.13,25.14,15772.0
2020-08-17 12:10:00,25.15,25.15,25.13,25.14,14372.0,25.15,25.15,25.13,25.14,14372.0
2020-08-17 12:15:00,25.14,25.17,25.14,25.17,12332.0,25.14,25.17,25.14,25.17,12332.0
2020-08-17 12:20:00,25.16,25.16,25.14,25.15,11756.0,25.16,25.16,25.14,25.15,11756.0
2020-08-17 12:25:00,25.15,25.15,25.13,25.13,19088.0,25.15,25.15,25.13,25.13,19088.0
2020-08-17 12:30:00,25.13,25.14,25.13,25.13,12600.0,25.13,25.14,25.13,25.13,12600.0
2020-08-17 12:35:00,25.13,25.15,25.12,25.15,6568.0,25.13,25.15,25.12,25.15,6568.0
2020-08-17 12:40:00,25.15,25.15,25.14,25.14,7036.0,25.15,25.15,25.14,25.14,7036.0
2020-08-17 12:45:00,25.14,25.15,25.14,25.15,12468.0,25.14,25.15,25.14,25.15,12468.0
2020-08-17 12:50:00,25.15,25.15,25.13,25.13,13428.0,25.15,25.15,25.13,25.13,13428.0
2020-08-17 12:55:00,25.13,25.14,25.12,25.14,9296.0,25.13,25.14,25.12,25.14,9296.0
2020-08-17 13:00:00,25.14,25.15,25.13,25.14,11656.0,25.14,25.15,25.13,25.14,11656.0
2020-08-17 13:05:00,25.15,25.15,25.13,25.14,34944.0,25.15,25.15,25.13,25.14,34944.0
2020-08-17 13:10:00,25.15,25.16,25.14,25.16,10276.0,25.15,25.16,25.14,25.16,10276.0
2020-08-17 13:15:00,25.16,25.17,25.15,25.16,14696.0,25.16,25.17,25.15,25.16,14696.0
2020-08-17 13:20:00,25.17,25.17,25.16,25.17,12516.0,25.17,25.17,25.16,25.17,12516.0
2020-08-17 13:25:00,25.17,25.17,25.15,25.15,8612.0,25.17,25.17,25.15,25.15,8612.0
2020-08-17 13:30:00,25.15,25.2,25.15,25.19,23012.0,25.15,25.2,25.15,25.19,23012.0
2020-08-17 13:35:00,25.2,25.2,25.17,25.19,30896.0,25.2,25.2,25.17,25.19,30896.0
2020-08-17 13:40:00,25.19,25.22,25.19,25.22,28352.0,25.19,25.22,25.19,25.22,28352.0
2020-08-17 13:45:00,25.22,25.25,25.22,25.25,32652.0,25.22,25.25,25.22,25.25,32652.0
2020-08-17 13:50:00,25.25,25.27,25.24,25.25,27496.0,25.25,25.27,25.24,25.25,27496.0
2020-08-17 13:55:00,25.25,25.27,25.25,25.25,19736.0,25.25,25.27,25.25,25.25,19736.0
2020-08-17 14:00:00,25.25,25.28,25.25,25.28,26792.0,25.25,25.28,25.25,25.28,26792.0
2020-08-17 14:05:00,25.27,25.28,25.25,25.25,19884.0,25.27,25.28,25.25,25.25,19884.0
2020-08-17 14:10:00,25.26,25.27,25.25,25.25,21676.0,25.26,25.27,25.25,25.25,21676.0
2020-08-17 14:15:00,25.25,25.29,25.25,25.26,25556.0,25.25,25.29,25.25,25.26,25556.0
2020-08-17 14:20:00,25.26,25.26,25.2,25.2,19072.0,25.26,25.26,25.2,25.2,19072.0
2020-08-17 14:25:00,25.19,25.2,25.18,25.18,23512.0,25.19,25.2,25.18,25.18,23512.0
2020-08-17 14:30:00,25.18,25.18,25.15,25.15,13080.0,25.18,25.18,25.15,25.15,13080.0
2020-08-17 14:35:00,25.16,25.18,25.15,25.16,25936.0,25.16,25.18,25.15,25.16,25936.0
2020-08-17 14:40:00,25.15,25.19,25.13,25.18,24260.0,25.15,25.19,25.13,25.18,24260.0
2020-08-17 14:45:00,25.18,25.19,25.16,25.18,16576.0,25.18,25.19,25.16,25.18,16576.0
2020-08-17 14:50:00,25.18,25.19,25.16,25.16,23112.0,25.18,25.19,25.16,25.16,23112.0
2020-08-17 14:55:00,25.16,25.19,25.16,25.19,31480.0,25.16,25.19,25.16,25.19,31480.0
2020-08-17 15:00:00,25.19,25.2,25.17,25.18,32520.0,25.19,25.2,25.17,25.18,32520.0
2020-08-17 15:05:00,25.2,25.21,25.16,25.16,23352.0,25.2,25.21,25.16,25.16,23352.0
2020-08-17 15:10:00,25.16,25.2,25.16,25.2,29020.0,25.16,25.2,25.16,25.2,29020.0
2020-08-17 15:15:00,25.2,25.22,25.18,25.22,25772.0,25.2,25.22,25.18,25.22,25772.0
2020-08-17 15:20:00,25.22,25.22,25.2,25.22,21812.0,25.22,25.22,25.2,25.22,21812.0
2020-08-17 15:25:00,25.22,25.25,25.21,25.25,27816.0,25.22,25.25,25.21,25.25,27816.0
2020-08-17 15:30:00,25.25,25.25,25.23,25.24,43904.0,25.25,25.25,25.23,25.24,43904.0
2020-08-17 15:35:00,25.24,25.26,25.24,25.24,34952.0,25.24,25.26,25.24,25.24,34952.0
2020-08-17 15:40:00,25.24,25.25,25.22,25.24,52236.0,25.24,25.25,25.22,25.24,52236.0
2020-08-17 15:45:00,25.24,25.25,25.23,25.23,65204.0,25.24,25.25,25.23,25.23,65204.0
2020-08-17 15:50:00,25.23,25.27,25.23,25.25,129404.0,25.23,25.27,25.23,25.25,129404.0
2020-08-17 15:55:00,25.25,25.29,25.24,25.29,422220.0,25.25,25.29,25.24,25.29,422220.0
2020-08-18 09:30:00,25.3,25.34,25.25,25.28,65616.0,25.3,25.34,25.25,25.28,65616.0
2020-08-18 09:35:00,25.27,25.3,25.21,25.21,21912.0,25.27,25.3,25.21,25.21,21912.0
2020-08-18 09:40:00,25.21,25.26,25.14,25.25,14672.0,25.21,25.26,25.14,25.25,14672.0
2020-08-18 09:45:00,25.23,25.23,25.11,25.11,32464.0,25.23,25.23,25.11,25.11,32464.0
2020-08-18 09:50:00,25.11,25.13,25.06,25.06,18400.0,25.11,25.13,25.06,25.06,18400.0
2020-08-18 09:55:00,25.06,25.11,25.05,25.08,23104.0,25.06,25.11,25.05,25.08,23104.0
2020-08-18 10:00:00,25.08,25.12,25.08,25.12,24760.0,25.08,25.12,25.08,25.12,24760.0
2020-08-18 10:05:00,25.12,25.14,25.08,25.08,31928.0,25.12,25.14,25.08,25.08,31928.0
2020-08-18 10:10:00,25.08,25.15,25.08,25.15,25700.0,25.08,25.15,25.08,25.15,25700.0
2020-08-18 10:15:00,25.14,25.2,25.14,25.18,23956.0,25.14,25.2,25.14,25.18,23956.0
2020-08-18 10:20:00,25.2,25.21,25.16,25.18,33404.0,25.2,25.21,25.16,25.18,33404.0
2020-08-18 10:25:00,25.18,25.19,25.14,25.14,28364.0,25.18,25.19,25.14,25.14,28364.0
2020-08-18 10:30:00,25.11,25.16,25.11,25.16,35900.0,25.11,25.16,25.11,25.16,35900.0
2020-08-18 10:35:00,25.15,25.16,25.11,25.11,39948.0,25.15,25.16,25.11,25.11,39948.0
2020-08-18 10:40:00,25.11,25.13,25.09,25.1,30800.0,25.11,25.13,25.09,25.1,30800.0
2020-08-18 10:45:00,25.09,25.11,25.09,25.09,24860.0,25.09,25.11,25.09,25.09,24860.0
2020-08-18 10:50:00,25.1,25.13,25.1,25.11,18736.0,25.1,25.13,25.1,25.11,18736.0
2020-08-18 10:55:00,25.11,25.12,25.08,25.12,31436.0,25.11,25.12,25.08,25.12,31436.0
2020-08-18 11:00:00,25.12,25.16,25.12,25.14,24192.0,25.12,25.16,25.12,25.14,24192.0
2020-08-18 11:05:00,25.13,25.17,25.13,25.17,45560.0,25.13,25.17,25.13,25.17,45560.0
2020-08-18 11:10:00,25.18,25.21,25.18,25.2,22340.0,25.18,25.21,25.18,25.2,22340.0
2020-08-18 11:15:00,25.2,25.24,25.2,25.22,17196.0,25.2,25.24,25.2,25.22,17196.0
2020-08-18 11:20:00,25.22,25.24,25.2,25.24,13400.0,25.22,25.24,25.2,25.24,13400.0
2020-08-18 11:25:00,25.25,25.27,25.23,25.23,24572.0,25.25,25.27,25.23,25.23,24572.0
2020-08-18 11:30:00,25.23,25.26,25.23,25.26,19384.0,25.23,25.26,25.23,25.26,19384.0
2020-08-18 11:35:00,25.25,25.25,25.22,25.23,18200.0,25.25,25.25,25.22,25.23,18200.0
2020-08-18 11:40:00,25.24,25.24,25.21,25.21,32160.0,25.24,25.24,25.21,25.21,32160.0
2020-08-18 11:45:00,25.21,25.21,25.2,25.2,11208.0,25.21,25.21,25.2,25.2,11208.0
2020-08-18 11:50:00,25.19,25.19,25.17,25.18,19348.0,25.19,25.19,25.17,25.18,19348.0
2020-08-18 11:55:00,25.17,25.2,25.16,25.2,48292.0,25.17,25.2,25.16,25.2,48292.0
2020-08-18 12:00:00,25.2,25.24,25.2,25.21,21268.0,25.2,25.24,25.2,25.21,21268.0
2020-08-18 12:05:00,25.21,25.25,25.19,25.24,40244.0,25.21,25.25,25.19,25.24,40244.0
2020-08-18 12:10:00,25.24,25.26,25.23,25.23,18836.0,25.24,25.26,25.23,25.23,18836.0
2020-08-18 12:15:00,25.23,25.23,25.2,25.23,23968.0,25.23,25.23,25.2,25.23,23968.0
2020-08-18 12:20:00,25.22,25.23,25.18,25.18,21740.0,25.22,25.23,25.18,25.18,21740.0
2020-08-18 12:25:00,25.18,25.18,25.17,25.18,22200.0,25.18,25.18,25.17,25.18,22200.0
2020-08-18 12:30:00,25.18,25.25,25.18,25.25,28576.0,25.18,25.25,25.18,25.25,28576.0
2020-08-18 12:35:00,25.25,25.25,25.22,25.25,24904.0,25.25,25.25,25.22,25.25,24904.0
2020-08-18 12:40:00,25.25,25.28,25.25,25.27,21580.0,25.25,25.28,25.25,25.27,21580.0
2020-08-18 12:45:00,25.27,25.28,25.26,25.26,34144.0,25.27,25.28,25.26,25.26,34144.0
2020-08-18 12:50:00,25.25,25.26,25.25,25.25,9244.0,25.25,25.26,25.25,25.25,9244.0
2020-08-18 12:55:00,25.25,25.27,25.24,25.24,18472.0,25.25,25.27,25.24,25.24,18472.0
2020-08-18 13:00:00,25.24,25.26,25.23,25.25,10184.0,25.24,25.26,25.23,25.25,10184.0
2020-08-18 13:05:00,25.25,25.29,25.25,25.29,16120.0,25.25,25.29,25.25,25.29,16120.0
2020-08-18 13:10:00,25.29,25.29,25.27,25.27,4868.0,25.29,25.29,25.27,25.27,4868.0
2020-08-18 13:15:00,25.26,25.28,25.26,25.26,20656.0,25.26,25.28,25.26,25.26,20656.0
2020-08-18 13:20:00,25.26,25.26,25.24,25.24,6868.0,25.26,25.26,25.24,25.24,6868.0
2020-08-18 13:25:00,25.25,25.26,25.25,25.25,6976.0,25.25,25.26,25.25,25.25,6976.0
2020-08-18 13:30:00,25.24,25.25,25.23,25.25,13800.0,25.24,25.25,25.23,25.25,13800.0
2020-08-18 13:35:00,25.25,25.28,25.25,25.27,14524.0,25.25,25.28,25.25,25.27,14524.0
2020-08-18 13:40:00,25.27,25.27,25.24,25.25,20196.0,25.27,25.27,25.24,25.25,20196.0
2020-08-18 13:45:00,25.25,25.28,25.25,25.27,13168.0,25.25,25.28,25.25,25.27,13168.0
2020-08-18 13:50:00,25.28,25.28,25.26,25.28,16400.0,25.28,25.28,25.26,25.28,16400.0
2020-08-18 13:55:00,25.28,25.28,25.26,25.27,36760.0,25.28,25.28,25.26,25.27,36760.0
2020-08-18 14:00:00,25.27,25.27,25.25,25.25,25260.0,25.27,25.27,25.25,25.25,25260.0
2020-08-18 14:05:00,25.25,25.26,25.25,25.25,17368.0,25.25,25.26,25.25,25.25,17368.0
2020-08-18 14:10:00,25.25,25.25,25.22,25.25,77496.0,25.25,25.25,25.22,25.25,77496.0
2020-08-18 14:15:00,25.25,25.26,25.24,25.25,16352.0,25.25,25.26,25.24,25.25,16352.0
2020-08-18 14:20:00,25.23,25.24,25.23,25.24,7972.0,25.23,25.24,25.23,25.24,7972.0
2020-08-18 14:25:00,25.24,25.24,25.23,25.24,13112.0,25.24,25.24,25.23,25.24,13112.0
2020-08-18 14:30:00,25.24,25.27,25.24,25.25,9788.0,25.24,25.27,25.24,25.25,9788.0
2020-08-18 14:35:00,25.25,25.27,25.25,25.27,9636.0,25.25,25.27,25.25,25.27,9636.0
2020-08-18 14:40:00,25.27,25.27,25.24,25.24,16280.0,25.27,25.27,25.24,25.24,16280.0
2020-08-18 14:45:00,25.23,25.24,25.22,25.24,58424.0,25.23,25.24,25.22,25.24,58424.0
2020-08-18 14:50:00,25.24,25.28,25.24,25.26,27880.0,25.24,25.28,25.24,25.26,27880.0
2020-08-18 14:55:00,25.25,25.25,25.22,25.22,30732.0,25.25,25.25,25.22,25.22,30732.0
2020-08-18 15:00:00,25.22,25.24,25.22,25.24,21236.0,25.22,25.24,25.22,25.24,21236.0
2020-08-18 15:05:00,25.24,25.29,25.24,25.28,18888.0,25.24,25.29,25.24,25.28,18888.0
2020-08-18 15:10:00,25.28,25.3,25.27,25.29,25328.0,25.28,25.3,25.27,25.29,25328.0
2020-08-18 15:15:00,25.3,25.3,25.27,25.3,19936.0,25.3,25.3,25.27,25.3,19936.0
2020-08-18 15:20:00,25.3,25.31,25.29,25.29,25708.0,25.3,25.31,25.29,25.29,25708.0
2020-08-18 15:25:00,25.29,25.3,25.29,25.3,21740.0,25.29,25.3,25.29,25.3,21740.0
2020-08-18 15:30:00,25.3,25.3,25.27,25.28,23096.0,25.3,25.3,25.27,25.28,23096.0
2020-08-18 15:35:00,25.29,25.29,25.27,25.28,18700.0,25.29,25.29,25.27,25.28,18700.0
2020-08-18 15:40:00,25.28,25.31,25.28,25.3,41568.0,25.28,25.31,25.28,25.3,41568.0
2020-08-18 15:45:00,25.3,25.3,25.28,25.28,48716.0,25.3,25.3,25.28,25.28,48716.0
2020-08-18 15:50:00,25.28,25.3,25.25,25.25,117580.0,25.28,25.3,25.25,25.25,117580.0
2020-08-18 15:55:00,25.25,25.26,25.23,25.25,133316.0,25.25,25.26,25.23,25.25,133316.0
2020-08-19 09:30:00,25.03,25.24,25.01,25.15,142644.0,25.03,25.24,25.01,25.15,142644.0
2020-08-19 09:35:00,25.16,25.19,25.03,25.05,32652.0,25.16,25.19,25.03,25.05,32652.0
2020-08-19 09:40:00,25.03,25.15,25.02,25.1,48728.0,25.03,25.15,25.02,25.1,48728.0
2020-08-19 09:45:00,25.11,25.12,25.01,25.03,36100.0,25.11,25.12,25.01,25.03,36100.0
2020-08-19 09:50:00,25.0,25.07,25.0,25.06,43112.0,25.0,25.07,25.0,25.06,43112.0
2020-08-19 09:55:00,25.07,25.18,25.06,25.15,48092.0,25.07,25.18,25.06,25.15,48092.0
2020-08-19 10:00:00,25.15,25.2,25.14,25.16,30376.0,25.15,25.2,25.14,25.16,30376.0
2020-08-19 10:05:00,25.15,25.16,25.09,25.09,19984.0,25.15,25.16,25.09,25.09,19984.0
2020-08-19 10:10:00,25.1,25.1,25.07,25.08,14932.0,25.1,25.1,25.07,25.08,14932.0
2020-08-19 10:15:00,25.09,25.11,25.06,25.11,25748.0,25.09,25.11,25.06,25.11,25748.0
2020-08-19 10:20:00,25.11,25.15,25.1,25.15,23656.0,25.11,25.15,25.1,25.15,23656.0
2020-08-19 10:25:00,25.14,25.14,25.1,25.11,25772.0,25.14,25.14,25.1,25.11,25772.0
2020-08-19 10:30:00,25.11,25.12,25.08,25.1,20240.0,25.11,25.12,25.08,25.1,20240.0
2020-08-19 10:35:00,25.13,25.14,25.12,25.12,10192.0,25.13,25.14,25.12,25.12,10192.0
2020-08-19 10:40:00,25.12,25.13,25.11,25.13,18552.0,25.12,25.13,25.11,25.13,18552.0
2020-08-19 10:45:00,25.13,25.14,25.11,25.11,24928.0,25.13,25.14,25.11,25.11,24928.0
2020-08-19 10:50:00,25.12,25.14,25.11,25.13,12688.0,25.12,25.14,25.11,25.13,12688.0
2020-08-19 10:55:00,25.12,25.13,25.1,25.11,18320.0,25.12,25.13,25.1,25.11,18320.0
2020-08-19 11:00:00,25.11,25.13,25.11,25.11,29872.0,25.11,25.13,25.11,25.11,29872.0
2020-08-19 11:05:00,25.11,25.11,25.1,25.1,51372.0,25.11,25.11,25.1,25.1,51372.0
2020-08-19 11:10:00,25.11,25.11,25.09,25.1,18900.0,25.11,25.11,25.09,25.1,18900.0
2020-08-19 11:15:00,25.1,25.11,25.1,25.1,15604.0,25.1,25.11,25.1,25.1,15604.0
2020-08-19 11:20:00,25.1,25.12,25.1,25.12,13300.0,25.1,25.12,25.1,25.12,13300.0
2020-08-19 11:25:00,25.13,25.15,25.13,25.15,10632.0,25.13,25.15,25.13,25.15,10632.0
2020-08-19 11:30:00,25.15,25.17,25.15,25.17,14484.0,25.15,25.17,25.15,25.17,14484.0
2020-08-19 11:35:00,25.17,25.18,25.17,25.17,12000.0,25.17,25.18,25.17,25.17,12000.0
2020-08-19 11:40:00,25.17,25.2,25.17,25.18,9600.0,25.17,25.2,25.17,25.18,9600.0
2020-08-19 11:45:00,25.2,25.2,25.18,25.18,8084.0,25.2,25.2,25.18,25.18,8084.0
2020-08-19 11:50:00,25.18,25.18,25.16,25.17,14728.0,25.18,25.18,25.16,25.17,14728.0
2020-08-19 11:55:00,25.16,25.18,25.16,25.18,14416.0,25.16,25.18,25.16,25.18,14416.0
2020-08-19 12:00:00,25.18,25.19,25.17,25.18,11248.0,25.18,25.19,25.17,25.18,11248.0
2020-08-19 12:05:00,25.18,25.18,25.17,25.17,8280.0,25.18,25.18,25.17,25.17,8280.0
2020-08-19 12:10:00,25.16,25.17,25.06,25.1,89956.0,25.16,25.17,25.06,25.1,89956.0
2020-08-19 12:15:00,25.1,25.11,25.08,25.09,21364.0,25.1,25.11,25.08,25.09,21364.0
2020-08-19 12:20:00,25.09,25.11,25.08,25.11,15028.0,25.09,25.11,25.08,25.11,15028.0
2020-08-19 12:25:00,25.11,25.13,25.11,25.12,6200.0,25.11,25.13,25.11,25.12,6200.0
2020-08-19 12:30:00,25.12,25.15,25.12,25.13,17288.0,25.12,25.15,25.12,25.13,17288.0
2020-08-19 12:35:00,25.13,25.15,25.12,25.14,12400.0,25.13,25.15,25.12,25.14,12400.0
2020-08-19 12:40:00,25.14,25.15,25.13,25.13,18692.0,25.14,25.15,25.13,25.13,18692.0
2020-08-19 12:45:00,25.13,25.14,25.13,25.14,5800.0,25.13,25.14,25.13,25.14,5800.0
2020-08-19 12:50:00,25.14,25.14,25.11,25.12,6800.0,25.14,25.14,25.11,25.12,6800.0
2020-08-19 12:55:00,25.11,25.12,25.11,25.11,14488.0,25.11,25.12,25.11,25.11,14488.0
2020-08-19 13:00:00,25.11,25.14,25.09,25.1,101708.0,25.11,25.14,25.09,25.1,101708.0
2020-08-19 13:05:00,25.1,25.1,25.08,25.08,18556.0,25.1,25.1,25.08,25.08,18556.0
2020-08-19 13:10:00,25.09,25.1,25.09,25.1,8000.0,25.09,25.1,25.09,25.1,8000.0
2020-08-19 13:15:00,25.1,25.11,25.1,25.1,15844.0,25.1,25.11,25.1,25.1,15844.0
2020-08-19 13:20:00,25.1,25.12,25.1,25.12,106564.0,25.1,25.12,25.1,25.12,106564.0
2020-08-19 13:25:00,25.12,25.13,25.11,25.13,8400.0,25.12,25.13,25.11,25.13,8400.0
2020-08-19 13:30:00,25.13,25.13,25.11,25.11,34636.0,25.13,25.13,25.11,25.11,34636.0
2020-08-19 13:35:00,25.11,25.13,25.11,25.13,14584.0,25.11,25.13,25.11,25.13,14584.0
2020-08-19 13:40:00,25.13,25.13,25.13,25.13,18440.0,25.13,25.13,25.13,25.13,18440.0
2020-08-19 13:45:00,25.13,25.14,25.13,25.13,12800.0,25.13,25.14,25.13,25.13,12800.0
2020-08-19 13:50:00,25.13,25.15,25.13,25.15,21540.0,25.13,25.15,25.13,25.15,21540.0
2020-08-19 13:55:00,25.15,25.16,25.13,25.15,12888.0,25.15,25.16,25.13,25.15,12888.0
2020-08-19 14:00:00,25.15,25.16,25.14,25.16,21284.0,25.15,25.16,25.14,25.16,21284.0
2020-08-19 14:05:00,25.15,25.15,25.1,25.13,40108.0,25.15,25.15,25.1,25.13,40108.0
2020-08-19 14:10:00,25.12,25.13,25.1,25.1,17932.0,25.12,25.13,25.1,25.1,17932.0
2020-08-19 14:15:00,25.1,25.11,25.09,25.09,21768.0,25.1,25.11,25.09,25.09,21768.0
2020-08-19 14:20:00,25.09,25.11,25.08,25.11,52616.0,25.09,25.11,25.08,25.11,52616.0
2020-08-19 14:25:00,25.11,25.11,25.06,25.08,23356.0,25.11,25.11,25.06,25.08,23356.0
2020-08-19 14:30:00,25.09,25.13,25.07,25.11,19812.0,25.09,25.13,25.07,25.11,19812.0
2020-08-19 14:35:00,25.11,25.11,25.08,25.11,42880.0,25.11,25.11,25.08,25.11,42880.0
2020-08-19 14:40:00,25.11,25.11,25.09,25.11,34852.0,25.11,25.11,25.09,25.11,34852.0
2020-08-19 14:45:00,25.11,25.15,25.11,25.13,15824.0,25.11,25.15,25.11,25.13,15824.0
2020-08-19 14:50:00,25.13,25.16,25.13,25.15,16820.0,25.13,25.16,25.13,25.15,16820.0
2020-08-19 14:55:00,25.14,25.16,25.14,25.14,26240.0,25.14,25.16,25.14,25.14,26240.0
2020-08-19 15:00:00,25.14,25.16,25.12,25.13,86488.0,25.14,25.16,25.12,25.13,86488.0
2020-08-19 15:05:00,25.14,25.14,25.13,25.14,34392.0,25.14,25.14,25.13,25.14,34392.0
2020-08-19 15:10:00,25.13,25.14,25.11,25.13,50516.0,25.13,25.14,25.11,25.13,50516.0
2020-08-19 15:15:00,25.14,25.15,25.11,25.13,57392.0,25.14,25.15,25.11,25.13,57392.0
2020-08-19 15:20:00,25.11,25.13,25.11,25.12,21920.0,25.11,25.13,25.11,25.12,21920.0
2020-08-19 15:25:00,25.12,25.14,25.11,25.13,51876.0,25.12,25.14,25.11,25.13,51876.0
2020-08-19 15:30:00,25.12,25.13,25.1,25.13,38280.0,25.12,25.13,25.1,25.13,38280.0
2020-08-19 15:35:00,25.13,25.13,25.11,25.12,49396.0,25.13,25.13,25.11,25.12,49396.0
2020-08-19 15:40:00,25.11,25.16,25.1,25.15,49736.0,25.11,25.16,25.1,25.15,49736.0
2020-08-19 15:45:00,25.15,25.15,25.08,25.09,95536.0,25.15,25.15,25.08,25.09,95536.0
2020-08-19 15:50:00,25.09,25.14,25.05,25.11,148784.0,25.09,25.14,25.05,25.11,148784.0
2020-08-19 15:55:00,25.11,25.13,25.1,25.13,370228.0,25.11,25.13,25.1,25.13,370228.0
2020-08-20 09:30:00,25.0,25.05,24.84,25.05,71560.0,25.0,25.05,24.84,25.05,71560.0
2020-08-20 09:35:00,25.01,25.08,25.01,25.04,17948.0,25.01,25.08,25.01,25.04,17948.0
2020-08-20 09:40:00,25.05,25.11,25.05,25.1,10400.0,25.05,25.11,25.05,25.1,10400.0
2020-08-20 09:45:00,25.12,25.13,25.1,25.11,32728.0,25.12,25.13,25.1,25.11,32728.0
2020-08-20 09:50:00,25.11,25.15,25.11,25.11,37684.0,25.11,25.15,25.11,25.11,37684.0
2020-08-20 09:55:00,25.11,25.11,25.07,25.08,31840.0,25.11,25.11,25.07,25.08,31840.0
2020-08-20 10:00:00,25.08,25.08,25.05,25.05,17780.0,25.08,25.08,25.05,25.05,17780.0
2020-08-20 10:05:00,25.05,25.07,25.03,25.07,31780.0,25.05,25.07,25.03,25.07,31780.0
2020-08-20 10:10:00,25.08,25.1,25.07,25.09,19800.0,25.08,25.1,25.07,25.09,19800.0
2020-08-20 10:15:00,25.09,25.13,25.08,25.13,56588.0,25.09,25.13,25.08,25.13,56588.0
2020-08-20 10:20:00,25.14,25.18,25.12,25.14,30484.0,25.14,25.18,25.12,25.14,30484.0
2020-08-20 10:25:00,25.14,25.14,25.1,25.12,33408.0,25.14,25.14,25.1,25.12,33408.0
2020-08-20 10:30:00,25.14,25.15,25.09,25.09,27000.0,25.14,25.15,25.09,25.09,27000.0
2020-08-20 10:35:00,25.09,25.1,25.06,25.06,31096.0,25.09,25.1,25.06,25.06,31096.0
2020-08-20 10:40:00,25.05,25.08,25.03,25.06,73444.0,25.05,25.08,25.03,25.06,73444.0
2020-08-20 10:45:00,25.07,25.11,25.06,25.08,102352.0,25.07,25.11,25.06,25.08,102352.0
2020-08-20 10:50:00,25.07,25.11,25.06,25.09,183320.0,25.07,25.11,25.06,25.09,183320.0
2020-08-20 10:55:00,25.09,25.09,25.03,25.06,80028.0,25.09,25.09,25.03,25.06,80028.0
2020-08-20 11:00:00,25.07,25.1,25.06,25.06,92548.0,25.07,25.1,25.06,25.06,92548.0
2020-08-20 11:05:00,25.06,25.08,25.05,25.06,43200.0,25.06,25.08,25.05,25.06,43200.0
2020-08-20 11:10:00,25.06,25.08,25.05,25.05,27068.0,25.06,25.08,25.05,25.05,27068.0
2020-08-20 11:15:00,25.06,25.07,25.06,25.06,15392.0,25.06,25.07,25.06,25.06,15392.0
2020-08-20 11:20:00,25.06,25.09,25.06,25.08,31204.0,25.06,25.09,25.06,25.08,31204.0
2020-08-20 11:25:00,25.08,25.08,25.06,25.08,27600.0,25.08,25.08,25.06,25.08,27600.0
2020-08-20 11:30:00,25.08,25.1,25.08,25.08,122200.0,25.08,25.1,25.08,25.08,122200.0
2020-08-20 11:35:00,25.09,25.15,25.07,25.15,262452.0,25.09,25.15,25.07,25.15,262452.0
2020-08-20 11:40:00,25.14,25.14,25.1,25.12,31324.0,25.14,25.14,25.1,25.12,31324.0
2020-08-20 11:45:00,25.11,25.11,25.08,25.09,23548.0,25.11,25.11,25.08,25.09,23548.0
2020-08-20 11:50:00,25.08,25.11,25.07,25.11,19272.0,25.08,25.11,25.07,25.11,19272.0
2020-08-20 11:55:00,25.11,25.11,25.1,25.11,10036.0,25.11,25.11,25.1,25.11,10036.0
2020-08-20 12:00:00,25.1,25.1,25.09,25.09,15276.0,25.1,25.1,25.09,25.09,15276.0
2020-08-20 12:05:00,25.09,25.14,25.09,25.1,47700.0,25.09,25.14,25.09,25.1,47700.0
2020-08-20 12:10:00,25.1,25.1,25.08,25.08,12796.0,25.1,25.1,25.08,25.08,12796.0
2020-08-20 12:15:00,25.08,25.09,25.07,25.07,40848.0,25.08,25.09,25.07,25.07,40848.0
2020-08-20 12:20:00,25.08,25.08,25.07,25.08,5896.0,25.08,25.08,25.07,25.08,5896.0
2020-08-20 12:25:00,25.09,25.13,25.09,25.11,37616.0,25.09,25.13,25.09,25.11,37616.0
2020-08-20 12:30:00,25.11,25.13,25.11,25.12,16776.0,25.11,25.13,25.11,25.12,16776.0
2020-08-20 12:35:00,25.11,25.14,25.11,25.13,126748.0,25.11,25.14,25.11,25.13,126748.0
2020-08-20 12:40:00,25.13,25.14,25.13,25.13,35148.0,25.13,25.14,25.13,25.13,35148.0
2020-08-20 12:45:00,25.14,25.15,25.12,25.13,72000.0,25.14,25.15,25.12,25.13,72000.0
2020-08-20 12:50:00,25.13,25.13,25.12,25.13,6752.0,25.13,25.13,25.12,25.13,6752.0
2020-08-20 12:55:00,25.14,25.14,25.11,25.11,12600.0,25.14,25.14,25.11,25.11,12600.0
2020-08-20 13:00:00,25.12,25.12,25.11,25.11,6456.0,25.12,25.12,25.11,25.11,6456.0
2020-08-20 13:05:00,25.11,25.11,25.09,25.1,23540.0,25.11,25.11,25.09,25.1,23540.0
2020-08-20 13:10:00,25.11,25.11,25.1,25.11,5196.0,25.11,25.11,25.1,25.11,5196.0
2020-08-20 13:15:00,25.11,25.11,25.1,25.1,7572.0,25.11,25.11,25.1,25.1,7572.0
2020-08-20 13:20:00,25.1,25.12,25.1,25.11,9076.0,25.1,25.12,25.1,25.11,9076.0
2020-08-20 13:25:00,25.11,25.12,25.1,25.12,9740.0,25.11,25.12,25.1,25.12,9740.0
2020-08-20 13:30:00,25.12,25.14,25.12,25.13,19816.0,25.12,25.14,25.12,25.13,19816.0
2020-08-20 13:35:00,25.13,25.14,25.12,25.13,11068.0,25.13,25.14,25.12,25.13,11068.0
2020-08-20 13:40:00,25.13,25.14,25.13,25.13,21516.0,25.13,25.14,25.13,25.13,21516.0
2020-08-20 13:45:00,25.13,25.13,25.11,25.13,19996.0,25.13,25.13,25.11,25.13,19996.0
2020-08-20 13:50:00,25.13,25.15,25.12,25.12,11736.0,25.13,25.15,25.12,25.12,11736.0
2020-08-20 13:55:00,25.13,25.13,25.12,25.13,15132.0,25.13,25.13,25.12,25.13,15132.0
2020-08-20 14:00:00,25.13,25.13,25.11,25.12,19644.0,25.13,25.13,25.11,25.12,19644.0
2020-08-20 14:05:00,25.12,25.13,25.1,25.11,61404.0,25.12,25.13,25.1,25.11,61404.0
2020-08-20 14:10:00,25.12,25.13,25.11,25.12,11000.0,25.12,25.13,25.11,25.12,11000.0
2020-08-20 14:15:00,25.12,25.12,25.1,25.1,9652.0,25.12,25.12,25.1,25.1,9652.0
2020-08-20 14:20:00,25.1,25.15,25.09,25.15,51020.0,25.1,25.15,25.09,25.15,51020.0
2020-08-20 14:25:00,25.14,25.14,25.12,25.14,78800.0,25.14,25.14,25.12,25.14,78800.0
2020-08-20 14:30:00,25.14,25.15,25.12,25.13,19772.0,25.14,25.15,25.12,25.13,19772.0
2020-08-20 14:35:00,25.13,25.14,25.12,25.13,18992.0,25.13,25.14,25.12,25.13,18992.0
2020-08-20 14:40:00,25.14,25.14,25.11,25.11,18924.0,25.14,25.14,25.11,25.11,18924.0
2020-08-20 14:45:00,25.1,25.12,25.1,25.12,20512.0,25.1,25.12,25.1,25.12,20512.0
2020-08-20 14:50:00,25.11,25.13,25.1,25.11,12448.0,25.11,25.13,25.1,25.11,12448.0
2020-08-20 14:55:00,25.11,25.13,25.11,25.12,9600.0,25.11,25.13,25.11,25.12,9600.0
2020-08-20 15:00:00,25.11,25.14,25.11,25.14,30552.0,25.11,25.14,25.11,25.14,30552.0
2020-08-20 15:05:00,25.14,25.14,25.12,25.12,26536.0,25.14,25.14,25.12,25.12,26536.0
2020-08-20 15:10:00,25.13,25.13,25.11,25.11,14784.0,25.13,25.13,25.11,25.11,14784.0
2020-08-20 15:15:00,25.11,25.12,25.1,25.1,20656.0,25.11,25.12,25.1,25.1,20656.0
2020-08-20 15:20:00,25.1,25.11,25.08,25.1,26876.0,25.1,25.11,25.08,25.1,26876.0
2020-08-20 15:25:00,25.1,25.1,25.08,25.1,17928.0,25.1,25.1,25.08,25.1,17928.0
2020-08-20 15:30:00,25.09,25.12,25.09,25.11,22948.0,25.09,25.12,25.09,25.11,22948.0
2020-08-20 15:35:00,25.11,25.11,25.1,25.11,26864.0,25.11,25.11,25.1,25.11,26864.0
2020-08-20 15:40:00,25.11,25.14,25.11,25.12,34132.0,25.11,25.14,25.11,25.12,34132.0
2020-08-20 15:45:00,25.13,25.13,25.09,25.09,55968.0,25.13,25.13,25.09,25.09,55968.0
2020-08-20 15:50:00,25.09,25.11,25.06,25.1,212696.0,25.09,25.11,25.06,25.1,212696.0
2020-08-20 15:55:00,25.1,25.1,25.08,25.1,175672.0,25.1,25.1,25.08,25.1,175672.0
2020-08-21 09:30:00,24.97,25.02,24.75,24.99,276900.0,24.97,25.02,24.75,24.99,276900.0
2020-08-21 09:35:00,24.99,24.99,24.91,24.96,36200.0,24.99,24.99,24.91,24.96,36200.0
2020-08-21 09:40:00,24.96,25.01,24.96,24.97,29164.0,24.96,25.01,24.96,24.97,29164.0
2020-08-21 09:45:00,25.0,25.02,24.95,25.0,36800.0,25.0,25.02,24.95,25.0,36800.0
2020-08-21 09:50:00,25.03,25.03,24.96,24.97,17396.0,25.03,25.03,24.96,24.97,17396.0
2020-08-21 09:55:00,24.97,25.01,24.96,25.0,19132.0,24.97,25.01,24.96,25.0,19132.0
2020-08-21 10:00:00,25.01,25.02,24.97,24.99,45712.0,25.01,25.02,24.97,24.99,45712.0
2020-08-21 10:05:00,24.99,25.02,24.97,25.0,47204.0,24.99,25.02,24.97,25.0,47204.0
2020-08-21 10:10:00,24.99,25.0,24.97,24.99,13984.0,24.99,25.0,24.97,24.99,13984.0
2020-08-21 10:15:00,24.98,24.99,24.97,24.98,9188.0,24.98,24.99,24.97,24.98,9188.0
2020-08-21 10:20:00,24.97,24.97,24.94,24.96,116352.0,24.97,24.97,24.94,24.96,116352.0
2020-08-21 10:25:00,24.97,25.0,24.97,24.98,11548.0,24.97,25.0,24.97,24.98,11548.0
2020-08-21 10:30:00,24.98,24.99,24.97,24.99,8600.0,24.98,24.99,24.97,24.99,8600.0
2020-08-21 10:35:00,24.98,25.0,24.98,24.98,21160.0,24.98,25.0,24.98,24.98,21160.0
2020-08-21 10:40:00,24.99,24.99,24.96,24.97,16576.0,24.99,24.99,24.96,24.97,16576.0
2020-08-21 10:45:00,24.98,25.01,24.98,24.99,29256.0,24.98,25.01,24.98,24.99,29256.0
2020-08-21 10:50:00,24.99,25.01,24.98,25.0,30316.0,24.99,25.01,24.98,25.0,30316.0
2020-08-21 10:55:00,25.0,25.01,24.99,24.99,56984.0,25.0,25.01,24.99,24.99,56984.0
2020-08-21 11:00:00,25.0,25.0,24.96,24.96,22752.0,25.0,25.0,24.96,24.96,22752.0
2020-08-21 11:05:00,24.96,24.97,24.95,24.96,68560.0,24.96,24.97,24.95,24.96,68560.0
2020-08-21 11:10:00,24.96,24.99,24.96,24.96,11396.0,24.96,24.99,24.96,24.96,11396.0
2020-08-21 11:15:00,24.95,24.97,24.94,24.94,41956.0,24.95,24.97,24.94,24.94,41956.0
2020-08-21 11:20:00,24.95,25.0,24.94,25.0,26920.0,24.95,25.0,24.94,25.0,26920.0
2020-08-21 11:25:00,25.0,25.0,24.97,24.99,15904.0,25.0,25.0,24.97,24.99,15904.0
2020-08-21 11:30:00,24.99,25.0,24.96,24.96,27212.0,24.99,25.0,24.96,24.96,27212.0
2020-08-21 11:35:00,24.97,24.98,24.95,24.97,37660.0,24.97,24.98,24.95,24.97,37660.0
2020-08-21 11:40:00,24.97,24.97,24.95,24.95,9860.0,24.97,24.97,24.95,24.95,9860.0
2020-08-21 11:45:00,24.95,24.98,24.95,24.96,8056.0,24.95,24.98,24.95,24.96,8056.0
2020-08-21 11:50:00,24.96,24.98,24.96,24.97,13164.0,24.96,24.98,24.96,24.97,13164.0
2020-08-21 11:55:00,24.98,24.99,24.96,24.96,46300.0,24.98,24.99,24.96,24.96,46300.0
2020-08-21 12:00:00,24.96,24.98,24.96,24.98,34644.0,24.96,24.98,24.96,24.98,34644.0
2020-08-21 12:05:00,24.98,25.0,24.97,24.98,96596.0,24.98,25.0,24.97,24.98,96596.0
2020-08-21 12:10:00,24.98,25.0,24.97,24.98,95932.0,24.98,25.0,24.97,24.98,95932.0
2020-08-21 12:15:00,24.98,25.06,24.98,25.05,81484.0,24.98,25.06,24.98,25.05,81484.0
2020-08-21 12:20:00,25.06,25.11,25.06,25.1,20752.0,25.06,25.11,25.06,25.1,20752.0
2020-08-21 12:25:00,25.1,25.11,25.09,25.09,20212.0,25.1,25.11,25.09,25.09,20212.0
2020-08-21 12:30:00,25.1,25.1,25.09,25.09,7000.0,25.1,25.1,25.09,25.09,7000.0
2020-08-21 12:35:00,25.09,25.1,25.09,25.1,10800.0,25.09,25.1,25.09,25.1,10800.0
2020-08-21 12:40:00,25.1,25.1,25.09,25.1,21872.0,25.1,25.1,25.09,25.1,21872.0
2020-08-21 12:45:00,25.1,25.1,25.09,25.1,7792.0,25.1,25.1,25.09,25.1,7792.0
2020-08-21 12:50:00,25.09,25.09,25.07,25.08,45336.0,25.09,25.09,25.07,25.08,45336.0
2020-08-21 12:55:00,25.08,25.08,25.06,25.07,16028.0,25.08,25.08,25.06,25.07,16028.0
2020-08-21 13:00:00,25.08,25.08,25.05,25.05,12200.0,25.08,25.08,25.05,25.05,12200.0
2020-08-21 13:05:00,25.07,25.08,25.06,25.08,25900.0,25.07,25.08,25.06,25.08,25900.0
2020-08-21 13:10:00,25.08,25.08,25.06,25.07,29876.0,25.08,25.08,25.06,25.07,29876.0
2020-08-21 13:15:00,25.08,25.14,25.07,25.12,217408.0,25.08,25.14,25.07,25.12,217408.0
2020-08-21 13:20:00,25.12,25.14,25.1,25.12,18800.0,25.12,25.14,25.1,25.12,18800.0
2020-08-21 13:25:00,25.11,25.16,25.11,25.16,8060.0,25.11,25.16,25.11,25.16,8060.0
2020-08-21 13:30:00,25.16,25.17,25.15,25.17,7800.0,25.16,25.17,25.15,25.17,7800.0
2020-08-21 13:35:00,25.16,25.17,25.15,25.17,18708.0,25.16,25.17,25.15,25.17,18708.0
2020-08-21 13:40:00,25.16,25.17,25.16,25.16,12604.0,25.16,25.17,25.16,25.16,12604.0
2020-08-21 13:45:00,25.16,25.21,25.16,25.19,28728.0,25.16,25.21,25.16,25.19,28728.0
2020-08-21 13:50:00,25.18,25.19,25.18,25.18,13084.0,25.18,25.19,25.18,25.18,13084.0
2020-08-21 13:55:00,25.17,25.19,25.17,25.19,11852.0,25.17,25.19,25.17,25.19,11852.0
2020-08-21 14:00:00,25.19,25.19,25.18,25.19,25404.0,25.19,25.19,25.18,25.19,25404.0
2020-08-21 14:05:00,25.19,25.19,25.18,25.19,13728.0,25.19,25.19,25.18,25.19,13728.0
2020-08-21 14:10:00,25.19,25.2,25.18,25.19,40384.0,25.19,25.2,25.18,25.19,40384.0
2020-08-21 14:15:00,25.19,25.2,25.18,25.19,19224.0,25.19,25.2,25.18,25.19,19224.0
2020-08-21 14:20:00,25.18,25.19,25.17,25.18,15676.0,25.18,25.19,25.17,25.18,15676.0
2020-08-21 14:25:00,25.19,25.19,25.19,25.19,27968.0,25.19,25.19,25.19,25.19,27968.0
2020-08-21 14:30:00,25.19,25.21,25.18,25.19,48852.0,25.19,25.21,25.18,25.19,48852.0
2020-08-21 14:35:00,25.19,25.21,25.19,25.19,29832.0,25.19,25.21,25.19,25.19,29832.0
2020-08-21 14:40:00,25.19,25.2,25.17,25.18,36032.0,25.19,25.2,25.17,25.18,36032.0
2020-08-21 14:45:00,25.18,25.2,25.17,25.19,46820.0,25.18,25.2,25.17,25.19,46820.0
2020-08-21 14:50:00,25.19,25.19,25.18,25.19,17324.0,25.19,25.19,25.18,25.19,17324.0
2020-08-21 14:55:00,25.19,25.2,25.18,25.19,27356.0,25.19,25.2,25.18,25.19,27356.0
2020-08-21 15:00:00,25.19,25.2,25.18,25.19,70592.0,25.19,25.2,25.18,25.19,70592.0
2020-08-21 15:05:00,25.19,25.23,25.19,25.22,58532.0,25.19,25.23,25.19,25.22,58532.0
2020-08-21 15:10:00,25.22,25.23,25.21,25.22,68288.0,25.22,25.23,25.21,25.22,68288.0
2020-08-21 15:15:00,25.22,25.22,25.2,25.21,47480.0,25.22,25.22,25.2,25.21,47480.0
2020-08-21 15:20:00,25.21,25.22,25.2,25.21,74508.0,25.21,25.22,25.2,25.21,74508.0
2020-08-21 15:25:00,25.21,25.22,25.2,25.21,50140.0,25.21,25.22,25.2,25.21,50140.0
2020-08-21 15:30:00,25.2,25.21,25.2,25.2,39932.0,25.2,25.21,25.2,25.2,39932.0
2020-08-21 15:35:00,25.2,25.21,25.2,25.21,37800.0,25.2,25.21,25.2,25.21,37800.0
2020-08-21 15:40:00,25.21,25.22,25.2,25.22,157988.0,25.21,25.22,25.2,25.22,157988.0
2020-08-21 15:45:00,25.22,25.22,25.17,25.18,104612.0,25.22,25.22,25.17,25.18,104612.0
2020-08-21 15:50:00,25.18,25.18,25.16,25.16,197684.0,25.18,25.18,25.16,25.16,197684.0
2020-08-21 15:55:00,25.16,25.18,25.16,25.18,488588.0,25.16,25.18,25.16,25.18,488588.0
2020-08-24 09:30:00,25.25,25.33,25.16,25.32,134740.0,25.25,25.33,25.16,25.32,134740.0
2020-08-24 09:35:00,25.28,25.31,25.22,25.22,29448.0,25.28,25.31,25.22,25.22,29448.0
2020-08-24 09:40:00,25.22,25.26,25.2,25.24,32264.0,25.22,25.26,25.2,25.24,32264.0
2020-08-24 09:45:00,25.25,25.3,25.25,25.3,25008.0,25.25,25.3,25.25,25.3,25008.0
2020-08-24 09:50:00,25.3,25.31,25.27,25.29,38040.0,25.3,25.31,25.27,25.29,38040.0
2020-08-24 09:55:00,25.29,25.31,25.27,25.3,26888.0,25.29,25.31,25.27,25.3,26888.0
2020-08-24 10:00:00,25.3,25.33,25.27,25.27,40896.0,25.3,25.33,25.27,25.27,40896.0
2020-08-24 10:05:00,25.28,25.31,25.26,25.29,36396.0,25.28,25.31,25.26,25.29,36396.0
2020-08-24 10:10:00,25.28,25.29,25.23,25.27,24460.0,25.28,25.29,25.23,25.27,24460.0
2020-08-24 10:15:00,25.28,25.3,25.23,25.27,34796.0,25.28,25.3,25.23,25.27,34796.0
2020-08-24 10:20:00,25.26,25.29,25.24,25.25,41212.0,25.26,25.29,25.24,25.25,41212.0
2020-08-24 10:25:00,25.26,25.27,25.24,25.24,16652.0,25.26,25.27,25.24,25.24,16652.0
2020-08-24 10:30:00,25.21,25.23,25.2,25.22,11512.0,25.21,25.23,25.2,25.22,11512.0
2020-08-24 10:35:00,25.22,25.25,25.21,25.23,45420.0,25.22,25.25,25.21,25.23,45420.0
2020-08-24 10:40:00,25.24,25.24,25.19,25.19,41584.0,25.24,25.24,25.19,25.19,41584.0
2020-08-24 10:45:00,25.2,25.24,25.18,25.23,64560.0,25.2,25.24,25.18,25.23,64560.0
2020-08-24 10:50:00,25.23,25.25,25.2,25.2,54800.0,25.23,25.25,25.2,25.2,54800.0
2020-08-24 10:55:00,25.2,25.23,25.18,25.21,28960.0,25.2,25.23,25.18,25.21,28960.0
2020-08-24 11:00:00,25.2,25.24,25.19,25.23,19044.0,25.2,25.24,25.19,25.23,19044.0
2020-08-24 11:05:00,25.22,25.24,25.21,25.21,34524.0,25.22,25.24,25.21,25.21,34524.0
2020-08-24 11:10:00,25.21,25.22,25.2,25.21,12900.0,25.21,25.22,25.2,25.21,12900.0
2020-08-24 11:15:00,25.21,25.22,25.21,25.21,6380.0,25.21,25.22,25.21,25.21,6380.0
2020-08-24 11:20:00,25.21,25.22,25.21,25.21,5200.0,25.21,25.22,25.21,25.21,5200.0
2020-08-24 11:25:00,25.21,25.21,25.2,25.2,12312.0,25.21,25.21,25.2,25.2,12312.0
2020-08-24 11:30:00,25.19,25.21,25.19,25.21,11600.0,25.19,25.21,25.19,25.21,11600.0
2020-08-24 11:35:00,25.21,25.21,25.19,25.2,12968.0,25.21,25.21,25.19,25.2,12968.0
2020-08-24 11:40:00,25.2,25.22,25.18,25.21,82652.0,25.2,25.22,25.18,25.21,82652.0
2020-08-24 11:45:00,25.21,25.22,25.2,25.21,43240.0,25.21,25.22,25.2,25.21,43240.0
2020-08-24 11:50:00,25.21,25.21,25.18,25.18,19124.0,25.21,25.21,25.18,25.18,19124.0
2020-08-24 11:55:00,25.18,25.2,25.16,25.16,29532.0,25.18,25.2,25.16,25.16,29532.0
2020-08-24 12:00:00,25.17,25.2,25.17,25.19,31104.0,25.17,25.2,25.17,25.19,31104.0
2020-08-24 12:05:00,25.19,25.22,25.19,25.22,9500.0,25.19,25.22,25.19,25.22,9500.0
2020-08-24 12:10:00,25.21,25.22,25.21,25.22,7548.0,25.21,25.22,25.21,25.22,7548.0
2020-08-24 12:15:00,25.21,25.21,25.21,25.21,12380.0,25.21,25.21,25.21,25.21,12380.0
2020-08-24 12:20:00,25.21,25.22,25.21,25.21,9980.0,25.21,25.22,25.21,25.21,9980.0
2020-08-24 12:25:00,25.21,25.21,25.18,25.19,10196.0,25.21,25.21,25.18,25.19,10196.0
2020-08-24 12:30:00,25.18,25.2,25.17,25.19,19396.0,25.18,25.2,25.17,25.19,19396.0
2020-08-24 12:35:00,25.18,25.19,25.18,25.18,3600.0,25.18,25.19,25.18,25.18,3600.0
2020-08-24 12:40:00,25.18,25.21,25.18,25.21,8792.0,25.18,25.21,25.18,25.21,8792.0
2020-08-24 12:45:00,25.21,25.23,25.21,25.23,9164.0,25.21,25.23,25.21,25.23,9164.0
2020-08-24 12:50:00,25.23,25.25,25.23,25.24,20952.0,25.23,25.25,25.23,25.24,20952.0
2020-08-24 12:55:00,25.24,25.26,25.24,25.25,9248.0,25.24,25.26,25.24,25.25,9248.0
2020-08-24 13:00:00,25.26,25.29,25.25,25.28,7036.0,25.26,25.29,25.25,25.28,7036.0
2020-08-24 13:05:00,25.28,25.3,25.28,25.28,17364.0,25.28,25.3,25.28,25.28,17364.0
2020-08-24 13:10:00,25.28,25.29,25.28,25.29,6112.0,25.28,25.29,25.28,25.29,6112.0
2020-08-24 13:15:00,25.29,25.29,25.27,25.27,18900.0,25.29,25.29,25.27,25.27,18900.0
2020-08-24 13:20:00,25.27,25.27,25.24,25.25,43416.0,25.27,25.27,25.24,25.25,43416.0
2020-08-24 13:25:00,25.24,25.25,25.24,25.25,44788.0,25.24,25.25,25.24,25.25,44788.0
2020-08-24 13:30:00,25.25,25.25,25.22,25.23,47532.0,25.25,25.25,25.22,25.23,47532.0
2020-08-24 13:35:00,25.23,25.28,25.23,25.27,45268.0,25.23,25.28,25.23,25.27,45268.0
2020-08-24 13:40:00,25.27,25.28,25.24,25.25,5200.0,25.27,25.28,25.24,25.25,5200.0
2020-08-24 13:45:00,25.24,25.26,25.24,25.25,5704.0,25.24,25.26,25.24,25.25,5704.0
2020-08-24 13:50:00,25.24,25.28,25.24,25.28,6536.0,25.24,25.28,25.24,25.28,6536.0
2020-08-24 13:55:00,25.27,25.31,25.27,25.29,45484.0,25.27,25.31,25.27,25.29,45484.0
2020-08-24 14:00:00,25.29,25.29,25.26,25.27,8552.0,25.29,25.29,25.26,25.27,8552.0
2020-08-24 14:05:00,25.27,25.3,25.27,25.3,3400.0,25.27,25.3,25.27,25.3,3400.0
2020-08-24 14:10:00,25.3,25.3,25.27,25.28,6800.0,25.3,25.3,25.27,25.28,6800.0
2020-08-24 14:15:00,25.28,25.29,25.27,25.28,8008.0,25.28,25.29,25.27,25.28,8008.0
2020-08-24 14:20:00,25.27,25.28,25.25,25.28,36676.0,25.27,25.28,25.25,25.28,36676.0
2020-08-24 14:25:00,25.27,25.28,25.25,25.25,12512.0,25.27,25.28,25.25,25.25,12512.0
2020-08-24 14:30:00,25.26,25.27,25.25,25.26,10564.0,25.26,25.27,25.25,25.26,10564.0
2020-08-24 14:35:00,25.25,25.27,25.24,25.24,78688.0,25.25,25.27,25.24,25.24,78688.0
2020-08-24 14:40:00,25.23,25.25,25.22,25.24,35256.0,25.23,25.25,25.22,25.24,35256.0
2020-08-24 14:45:00,25.24,25.24,25.2,25.21,34960.0,25.24,25.24,25.2,25.21,34960.0
2020-08-24 14:50:00,25.21,25.21,25.18,25.18,12752.0,25.21,25.21,25.18,25.18,12752.0
2020-08-24 14:55:00,25.18,25.21,25.17,25.2,16232.0,25.18,25.21,25.17,25.2,16232.0
2020-08-24 15:00:00,25.2,25.21,25.16,25.16,36672.0,25.2,25.21,25.16,25.16,36672.0
2020-08-24 15:05:00,25.16,25.16,25.14,25.15,19296.0,25.16,25.16,25.14,25.15,19296.0
2020-08-24 15:10:00,25.14,25.17,25.14,25.16,15912.0,25.14,25.17,25.14,25.16,15912.0
2020-08-24 15:15:00,25.17,25.2,25.16,25.2,17052.0,25.17,25.2,25.16,25.2,17052.0
2020-08-24 15:20:00,25.19,25.21,25.18,25.21,20636.0,25.19,25.21,25.18,25.21,20636.0
2020-08-24 15:25:00,25.22,25.22,25.2,25.21,16152.0,25.22,25.22,25.2,25.21,16152.0
2020-08-24 15:30:00,25.21,25.22,25.18,25.18,23088.0,25.21,25.22,25.18,25.18,23088.0
2020-08-24 15:35:00,25.18,25.21,25.18,25.2,24380.0,25.18,25.21,25.18,25.2,24380.0
2020-08-24 15:40:00,25.2,25.24,25.2,25.23,25604.0,25.2,25.24,25.2,25.23,25604.0
2020-08-24 15:45:00,25.24,25.25,25.23,25.25,51808.0,25.24,25.25,25.23,25.25,51808.0
2020-08-24 15:50:00,25.25,25.27,25.22,25.23,136004.0,25.25,25.27,25.22,25.23,136004.0
2020-08-24 15:55:00,25.22,25.23,25.2,25.21,212276.0,25.22,25.23,25.2,25.21,212276.0
2020-08-25 09:30:00,25.39,25.43,25.28,25.3,62076.0,25.39,25.43,25.28,25.3,62076.0
2020-08-25 09:35:00,25.27,25.28,25.22,25.22,18944.0,25.27,25.28,25.22,25.22,18944.0
2020-08-25 09:40:00,25.24,25.31,25.21,25.28,12148.0,25.24,25.31,25.21,25.28,12148.0
2020-08-25 09:45:00,25.24,25.31,25.24,25.27,7400.0,25.24,25.31,25.24,25.27,7400.0
2020-08-25 09:50:00,25.26,25.3,25.25,25.3,5600.0,25.26,25.3,25.25,25.3,5600.0
2020-08-25 09:55:00,25.3,25.38,25.3,25.37,13616.0,25.3,25.38,25.3,25.37,13616.0
2020-08-25 10:00:00,25.35,25.38,25.33,25.33,27176.0,25.35,25.38,25.33,25.33,27176.0
2020-08-25 10:05:00,25.34,25.35,25.29,25.31,9764.0,25.34,25.35,25.29,25.31,9764.0
2020-08-25 10:10:00,25.3,25.33,25.3,25.33,6400.0,25.3,25.33,25.3,25.33,6400.0
2020-08-25 10:15:00,25.36,25.38,25.34,25.37,18108.0,25.36,25.38,25.34,25.37,18108.0
2020-08-25 10:20:00,25.34,25.34,25.31,25.32,8200.0,25.34,25.34,25.31,25.32,8200.0
2020-08-25 10:25:00,25.31,25.31,25.29,25.29,5200.0,25.31,25.31,25.29,25.29,5200.0
2020-08-25 10:30:00,25.29,25.3,25.26,25.3,15468.0,25.29,25.3,25.26,25.3,15468.0
2020-08-25 10:35:00,25.3,25.33,25.28,25.28,25436.0,25.3,25.33,25.28,25.28,25436.0
2020-08-25 10:40:00,25.28,25.28,25.25,25.25,27140.0,25.28,25.28,25.25,25.25,27140.0
2020-08-25 10:45:00,25.24,25.27,25.22,25.25,47012.0,25.24,25.27,25.22,25.25,47012.0
2020-08-25 10:50:00,25.24,25.25,25.22,25.23,9160.0,25.24,25.25,25.22,25.23,9160.0
2020-08-25 10:55:00,25.22,25.25,25.22,25.24,17816.0,25.22,25.25,25.22,25.24,17816.0
2020-08-25 11:00:00,25.23,25.27,25.22,25.24,20096.0,25.23,25.27,25.22,25.24,20096.0
2020-08-25 11:05:00,25.24,25.27,25.24,25.27,7624.0,25.24,25.27,25.24,25.27,7624.0
2020-08-25 11:10:00,25.25,25.28,25.23,25.28,15832.0,25.25,25.28,25.23,25.28,15832.0
2020-08-25 11:15:00,25.27,25.3,25.26,25.28,21384.0,25.27,25.3,25.26,25.28,21384.0
2020-08-25 11:20:00,25.27,25.29,25.25,25.28,10452.0,25.27,25.29,25.25,25.28,10452.0
2020-08-25 11:25:00,25.27,25.27,25.26,25.26,8172.0,25.27,25.27,25.26,25.26,8172.0
2020-08-25 11:30:00,25.26,25.28,25.25,25.28,18444.0,25.26,25.28,25.25,25.28,18444.0
2020-08-25 11:35:00,25.28,25.29,25.25,25.25,9396.0,25.28,25.29,25.25,25.25,9396.0
2020-08-25 11:40:00,25.25,25.27,25.25,25.25,8000.0,25.25,25.27,25.25,25.25,8000.0
2020-08-25 11:45:00,25.24,25.27,25.23,25.26,9772.0,25.24,25.27,25.23,25.26,9772.0
2020-08-25 11:50:00,25.27,25.28,25.27,25.27,14964.0,25.27,25.28,25.27,25.27,14964.0
2020-08-25 11:55:00,25.27,25.28,25.27,25.28,6160.0,25.27,25.28,25.27,25.28,6160.0
2020-08-25 12:00:00,25.28,25.28,25.24,25.26,17536.0,25.28,25.28,25.24,25.26,17536.0
2020-08-25 12:05:00,25.26,25.28,25.25,25.26,9200.0,25.26,25.28,25.25,25.26,9200.0
2020-08-25 12:10:00,25.27,25.27,25.23,25.23,11600.0,25.27,25.27,25.23,25.23,11600.0
2020-08-25 12:15:00,25.25,25.27,25.25,25.27,18684.0,25.25,25.27,25.25,25.27,18684.0
2020-08-25 12:20:00,25.27,25.28,25.25,25.28,17708.0,25.27,25.28,25.25,25.28,17708.0
2020-08-25 12:25:00,25.27,25.29,25.27,25.28,9492.0,25.27,25.29,25.27,25.28,9492.0
2020-08-25 12:30:00,25.28,25.31,25.27,25.31,8940.0,25.28,25.31,25.27,25.31,8940.0
2020-08-25 12:35:00,25.31,25.32,25.3,25.32,19484.0,25.31,25.32,25.3,25.32,19484.0
2020-08-25 12:40:00,25.32,25.32,25.31,25.32,6800.0,25.32,25.32,25.31,25.32,6800.0
2020-08-25 12:45:00,25.32,25.33,25.32,25.33,6000.0,25.32,25.33,25.32,25.33,6000.0
2020-08-25 12:50:00,25.32,25.33,25.31,25.31,31540.0,25.32,25.33,25.31,25.31,31540.0
2020-08-25 12:55:00,25.31,25.36,25.31,25.35,17632.0,25.31,25.36,25.31,25.35,17632.0
2020-08-25 13:00:00,25.36,25.37,25.35,25.35,11264.0,25.36,25.37,25.35,25.35,11264.0
2020-08-25 13:05:00,25.34,25.35,25.32,25.35,12600.0,25.34,25.35,25.32,25.35,12600.0
2020-08-25 13:10:00,25.35,25.37,25.34,25.36,55768.0,25.35,25.37,25.34,25.36,55768.0
2020-08-25 13:15:00,25.36,25.39,25.36,25.38,29664.0,25.36,25.39,25.36,25.38,29664.0
2020-08-25 13:20:00,25.37,25.37,25.35,25.36,50728.0,25.37,25.37,25.35,25.36,50728.0
2020-08-25 13:25:00,25.36,25.39,25.36,25.38,14696.0,25.36,25.39,25.36,25.38,14696.0
2020-08-25 13:30:00,25.38,25.38,25.37,25.38,6120.0,25.38,25.38,25.37,25.38,6120.0
2020-08-25 13:35:00,25.38,25.38,25.35,25.36,93232.0,25.38,25.38,25.35,25.36,93232.0
2020-08-25 13:40:00,25.36,25.42,25.36,25.42,22880.0,25.36,25.42,25.36,25.42,22880.0
2020-08-25 13:45:00,25.42,25.43,25.41,25.41,23608.0,25.42,25.43,25.41,25.41,23608.0
2020-08-25 13:50:00,25.41,25.42,25.4,25.41,17664.0,25.41,25.42,25.4,25.41,17664.0
2020-08-25 13:55:00,25.41,25.43,25.4,25.4,76644.0,25.41,25.43,25.4,25.4,76644.0
2020-08-25 14:00:00,25.4,25.4,25.38,25.39,32544.0,25.4,25.4,25.38,25.39,32544.0
2020-08-25 14:05:00,25.39,25.41,25.39,25.4,4792.0,25.39,25.41,25.39,25.4,4792.0
2020-08-25 14:10:00,25.4,25.41,25.39,25.39,11160.0,25.4,25.41,25.39,25.39,11160.0
2020-08-25 14:15:00,25.38,25.41,25.35,25.4,12664.0,25.38,25.41,25.35,25.4,12664.0
2020-08-25 14:20:00,25.4,25.42,25.4,25.42,12332.0,25.4,25.42,25.4,25.42,12332.0
2020-08-25 14:25:00,25.41,25.42,25.39,25.4,14040.0,25.41,25.42,25.39,25.4,14040.0
2020-08-25 14:30:00,25.41,25.44,25.41,25.44,6924.0,25.41,25.44,25.41,25.44,6924.0
2020-08-25 14:35:00,25.43,25.46,25.43,25.46,26000.0,25.43,25.46,25.43,25.46,26000.0
2020-08-25 14:40:00,25.46,25.48,25.45,25.45,27364.0,25.46,25.48,25.45,25.45,27364.0
2020-08-25 14:45:00,25.45,25.46,25.45,25.46,10412.0,25.45,25.46,25.45,25.46,10412.0
2020-08-25 14:50:00,25.46,25.46,25.43,25.44,13816.0,25.46,25.46,25.43,25.44,13816.0
2020-08-25 14:55:00,25.44,25.46,25.43,25.46,17300.0,25.44,25.46,25.43,25.46,17300.0
2020-08-25 15:00:00,25.46,25.48,25.44,25.46,111840.0,25.46,25.48,25.44,25.46,111840.0
2020-08-25 15:05:00,25.46,25.48,25.46,25.47,44492.0,25.46,25.48,25.46,25.47,44492.0
2020-08-25 15:10:00,25.47,25.48,25.45,25.48,42524.0,25.47,25.48,25.45,25.48,42524.0
2020-08-25 15:15:00,25.48,25.48,25.47,25.47,16560.0,25.48,25.48,25.47,25.47,16560.0
2020-08-25 15:20:00,25.47,25.49,25.46,25.48,23968.0,25.47,25.49,25.46,25.48,23968.0
2020-08-25 15:25:00,25.49,25.5,25.48,25.5,10232.0,25.49,25.5,25.48,25.5,10232.0
2020-08-25 15:30:00,25.5,25.5,25.49,25.5,79832.0,25.5,25.5,25.49,25.5,79832.0
2020-08-25 15:35:00,25.5,25.5,25.48,25.49,35104.0,25.5,25.5,25.48,25.49,35104.0
2020-08-25 15:40:00,25.49,25.49,25.47,25.49,87568.0,25.49,25.49,25.47,25.49,87568.0
2020-08-25 15:45:00,25.49,25.5,25.48,25.48,38100.0,25.49,25.5,25.48,25.48,38100.0
2020-08-25 15:50:00,25.48,25.49,25.45,25.47,97420.0,25.48,25.49,25.45,25.47,97420.0
2020-08-25 15:55:00,25.46,25.48,25.44,25.47,185656.0,25.46,25.48,25.44,25.47,185656.0
2020-08-26 09:30:00,25.33,25.42,25.28,25.36,120040.0,25.33,25.42,25.28,25.36,120040.0
2020-08-26 09:35:00,25.36,25.38,25.34,25.34,40172.0,25.36,25.38,25.34,25.34,40172.0
2020-08-26 09:40:00,25.36,25.45,25.34,25.45,20368.0,25.36,25.45,25.34,25.45,20368.0
2020-08-26 09:45:00,25.44,25.48,25.43,25.44,12148.0,25.44,25.48,25.43,25.44,12148.0
2020-08-26 09:50:00,25.46,25.46,25.41,25.42,12960.0,25.46,25.46,25.41,25.42,12960.0
2020-08-26 09:55:00,25.43,25.47,25.41,25.43,26444.0,25.43,25.47,25.41,25.43,26444.0
2020-08-26 10:00:00,25.42,25.43,25.37,25.4,26884.0,25.42,25.43,25.37,25.4,26884.0
2020-08-26 10:05:00,25.39,25.43,25.38,25.42,31244.0,25.39,25.43,25.38,25.42,31244.0
2020-08-26 10:10:00,25.42,25.43,25.4,25.41,19000.0,25.42,25.43,25.4,25.41,19000.0
2020-08-26 10:15:00,25.43,25.46,25.41,25.45,21036.0,25.43,25.46,25.41,25.45,21036.0
2020-08-26 10:20:00,25.43,25.48,25.43,25.47,22844.0,25.43,25.48,25.43,25.47,22844.0
2020-08-26 10:25:00,25.48,25.48,25.45,25.46,13836.0,25.48,25.48,25.45,25.46,13836.0
2020-08-26 10:30:00,25.47,25.47,25.44,25.46,22096.0,25.47,25.47,25.44,25.46,22096.0
2020-08-26 10:35:00,25.46,25.48,25.45,25.45,13240.0,25.46,25.48,25.45,25.45,13240.0
2020-08-26 10:40:00,25.46,25.5,25.46,25.5,23676.0,25.46,25.5,25.46,25.5,23676.0
2020-08-26 10:45:00,25.49,25.5,25.48,25.49,28132.0,25.49,25.5,25.48,25.49,28132.0
2020-08-26 10:50:00,25.48,25.5,25.46,25.47,41704.0,25.48,25.5,25.46,25.47,41704.0
2020-08-26 10:55:00,25.46,25.48,25.44,25.45,88796.0,25.46,25.48,25.44,25.45,88796.0
2020-08-26 11:00:00,25.46,25.49,25.46,25.49,51024.0,25.46,25.49,25.46,25.49,51024.0
2020-08-26 11:05:00,25.5,25.5,25.48,25.49,16532.0,25.5,25.5,25.48,25.49,16532.0
2020-08-26 11:10:00,25.5,25.5,25.49,25.49,17680.0,25.5,25.5,25.49,25.49,17680.0
2020-08-26 11:15:00,25.49,25.49,25.48,25.48,11380.0,25.49,25.49,25.48,25.48,11380.0
2020-08-26 11:20:00,25.48,25.49,25.47,25.48,9576.0,25.48,25.49,25.47,25.48,9576.0
2020-08-26 11:25:00,25.48,25.5,25.47,25.5,17684.0,25.48,25.5,25.47,25.5,17684.0
2020-08-26 11:30:00,25.49,25.5,25.48,25.5,5032.0,25.49,25.5,25.48,25.5,5032.0
2020-08-26 11:35:00,25.49,25.5,25.49,25.5,8636.0,25.49,25.5,25.49,25.5,8636.0
2020-08-26 11:40:00,25.5,25.5,25.49,25.49,21508.0,25.5,25.5,25.49,25.49,21508.0
2020-08-26 11:45:00,25.5,25.5,25.47,25.49,151032.0,25.5,25.5,25.47,25.49,151032.0
2020-08-26 11:50:00,25.5,25.5,25.48,25.49,37888.0,25.5,25.5,25.48,25.49,37888.0
2020-08-26 11:55:00,25.49,25.5,25.49,25.5,9032.0,25.49,25.5,25.49,25.5,9032.0
2020-08-26 12:00:00,25.5,25.5,25.49,25.49,18528.0,25.5,25.5,25.49,25.49,18528.0
2020-08-26 12:05:00,25.5,25.5,25.49,25.5,40596.0,25.5,25.5,25.49,25.5,40596.0
2020-08-26 12:10:00,25.5,25.55,25.5,25.55,37616.0,25.5,25.55,25.5,25.55,37616.0
2020-08-26 12:15:00,25.55,25.55,25.52,25.55,12812.0,25.55,25.55,25.52,25.55,12812.0
2020-08-26 12:20:00,25.56,25.57,25.55,25.57,7572.0,25.56,25.57,25.55,25.57,7572.0
2020-08-26 12:25:00,25.56,25.59,25.56,25.57,6384.0,25.56,25.59,25.56,25.57,6384.0
2020-08-26 12:30:00,25.57,25.59,25.57,25.58,14440.0,25.57,25.59,25.57,25.58,14440.0
2020-08-26 12:35:00,25.59,25.6,25.58,25.6,4800.0,25.59,25.6,25.58,25.6,4800.0
2020-08-26 12:40:00,25.6,25.6,25.57,25.57,19000.0,25.6,25.6,25.57,25.57,19000.0
2020-08-26 12:45:00,25.57,25.6,25.57,25.6,11728.0,25.57,25.6,25.57,25.6,11728.0
2020-08-26 12:50:00,25.6,25.62,25.6,25.61,12136.0,25.6,25.62,25.6,25.61,12136.0
2020-08-26 12:55:00,25.6,25.6,25.56,25.56,40356.0,25.6,25.6,25.56,25.56,40356.0
2020-08-26 13:00:00,25.56,25.6,25.56,25.6,12568.0,25.56,25.6,25.56,25.6,12568.0
2020-08-26 13:05:00,25.6,25.6,25.58,25.58,4248.0,25.6,25.6,25.58,25.58,4248.0
2020-08-26 13:10:00,25.58,25.58,25.57,25.58,8184.0,25.58,25.58,25.57,25.58,8184.0
2020-08-26 13:15:00,25.58,25.61,25.57,25.6,51208.0,25.58,25.61,25.57,25.6,51208.0
2020-08-26 13:20:00,25.6,25.62,25.59,25.61,8648.0,25.6,25.62,25.59,25.61,8648.0
2020-08-26 13:25:00,25.61,25.61,25.59,25.6,12820.0,25.61,25.61,25.59,25.6,12820.0
2020-08-26 13:30:00,25.61,25.61,25.6,25.61,5428.0,25.61,25.61,25.6,25.61,5428.0
2020-08-26 13:35:00,25.62,25.63,25.61,25.61,18412.0,25.62,25.63,25.61,25.61,18412.0
2020-08-26 13:40:00,25.61,25.63,25.6,25.6,25196.0,25.61,25.63,25.6,25.6,25196.0
2020-08-26 13:45:00,25.6,25.61,25.6,25.61,92132.0,25.6,25.61,25.6,25.61,92132.0
2020-08-26 13:50:00,25.61,25.61,25.6,25.61,6448.0,25.61,25.61,25.6,25.61,6448.0
2020-08-26 13:55:00,25.61,25.62,25.61,25.61,7268.0,25.61,25.62,25.61,25.61,7268.0
2020-08-26 14:00:00,25.61,25.65,25.61,25.64,14392.0,25.61,25.65,25.61,25.64,14392.0
2020-08-26 14:05:00,25.65,25.65,25.64,25.64,7180.0,25.65,25.65,25.64,25.64,7180.0
2020-08-26 14:10:00,25.64,25.64,25.62,25.63,21324.0,25.64,25.64,25.62,25.63,21324.0
2020-08-26 14:15:00,25.64,25.64,25.62,25.63,23804.0,25.64,25.64,25.62,25.63,23804.0
2020-08-26 14:20:00,25.62,25.64,25.62,25.63,75504.0,25.62,25.64,25.62,25.63,75504.0
2020-08-26 14:25:00,25.63,25.64,25.6,25.62,19732.0,25.63,25.64,25.6,25.62,19732.0
2020-08-26 14:30:00,25.63,25.65,25.62,25.64,29060.0,25.63,25.65,25.62,25.64,29060.0
2020-08-26 14:35:00,25.65,25.65,25.63,25.65,42356.0,25.65,25.65,25.63,25.65,42356.0
2020-08-26 14:40:00,25.65,25.66,25.63,25.63,107316.0,25.65,25.66,25.63,25.63,107316.0
2020-08-26 14:45:00,25.64,25.66,25.63,25.65,15548.0,25.64,25.66,25.63,25.65,15548.0
2020-08-26 14:50:00,25.65,25.67,25.65,25.67,9860.0,25.65,25.67,25.65,25.67,9860.0
2020-08-26 14:55:00,25.65,25.65,25.57,25.58,158496.0,25.65,25.65,25.57,25.58,158496.0
2020-08-26 15:00:00,25.59,25.59,25.55,25.55,24132.0,25.59,25.59,25.55,25.55,24132.0
2020-08-26 15:05:00,25.56,25.59,25.56,25.59,26172.0,25.56,25.59,25.56,25.59,26172.0
2020-08-26 15:10:00,25.59,25.63,25.59,25.61,41728.0,25.59,25.63,25.59,25.61,41728.0
2020-08-26 15:15:00,25.62,25.63,25.61,25.63,41892.0,25.62,25.63,25.61,25.63,41892.0
2020-08-26 15:20:00,25.63,25.67,25.63,25.67,19536.0,25.63,25.67,25.63,25.67,19536.0
2020-08-26 15:25:00,25.67,25.67,25.66,25.66,28428.0,25.67,25.67,25.66,25.66,28428.0
2020-08-26 15:30:00,25.66,25.67,25.6,25.61,34540.0,25.66,25.67,25.6,25.61,34540.0
2020-08-26 15:35:00,25.61,25.63,25.61,25.61,27332.0,25.61,25.63,25.61,25.61,27332.0
2020-08-26 15:40:00,25.61,25.62,25.6,25.61,34628.0,25.61,25.62,25.6,25.61,34628.0
2020-08-26 15:45:00,25.61,25.66,25.61,25.64,74432.0,25.61,25.66,25.61,25.64,74432.0
2020-08-26 15:50:00,25.64,25.65,25.6,25.61,106656.0,25.64,25.65,25.6,25.61,106656.0
2020-08-26 15:55:00,25.61,25.64,25.61,25.61,289056.0,25.61,25.64,25.61,25.61,289056.0
2020-08-27 09:30:00,25.74,25.92,25.64,25.67,74884.0,25.74,25.92,25.64,25.67,74884.0
2020-08-27 09:35:00,25.65,25.72,25.65,25.66,33108.0,25.65,25.72,25.65,25.66,33108.0
2020-08-27 09:40:00,25.66,25.69,25.57,25.6,38912.0,25.66,25.69,25.57,25.6,38912.0
2020-08-27 09:45:00,25.59,25.69,25.59,25.69,145124.0,25.59,25.69,25.59,25.69,145124.0
2020-08-27 09:50:00,25.68,25.81,25.67,25.8,38236.0,25.68,25.81,25.67,25.8,38236.0
2020-08-27 09:55:00,25.8,25.85,25.73,25.75,63924.0,25.8,25.85,25.73,25.75,63924.0
2020-08-27 10:00:00,25.75,25.76,25.7,25.74,21716.0,25.75,25.76,25.7,25.74,21716.0
2020-08-27 10:05:00,25.72,25.72,25.57,25.57,27236.0,25.72,25.72,25.57,25.57,27236.0
2020-08-27 10:10:00,25.57,25.61,25.55,25.58,27700.0,25.57,25.61,25.55,25.58,27700.0
2020-08-27 10:15:00,25.57,25.68,25.55,25.68,34516.0,25.57,25.68,25.55,25.68,34516.0
2020-08-27 10:20:00,25.68,25.69,25.67,25.67,6524.0,25.68,25.69,25.67,25.67,6524.0
2020-08-27 10:25:00,25.69,25.7,25.64,25.66,20644.0,25.69,25.7,25.64,25.66,20644.0
2020-08-27 10:30:00,25.65,25.74,25.63,25.73,21604.0,25.65,25.74,25.63,25.73,21604.0
2020-08-27 10:35:00,25.73,25.74,25.7,25.73,11464.0,25.73,25.74,25.7,25.73,11464.0
2020-08-27 10:40:00,25.73,25.75,25.72,25.73,7208.0,25.73,25.75,25.72,25.73,7208.0
2020-08-27 10:45:00,25.72,25.72,25.68,25.7,113644.0,25.72,25.72,25.68,25.7,113644.0
2020-08-27 10:50:00,25.69,25.73,25.69,25.71,19092.0,25.69,25.73,25.69,25.71,19092.0
2020-08-27 10:55:00,25.71,25.73,25.7,25.73,16764.0,25.71,25.73,25.7,25.73,16764.0
2020-08-27 11:00:00,25.72,25.75,25.72,25.73,15612.0,25.72,25.75,25.72,25.73,15612.0
2020-08-27 11:05:00,25.73,25.75,25.72,25.74,12784.0,25.73,25.75,25.72,25.74,12784.0
2020-08-27 11:10:00,25.73,25.73,25.71,25.73,8768.0,25.73,25.73,25.71,25.73,8768.0
2020-08-27 11:15:00,25.72,25.72,25.69,25.7,17968.0,25.72,25.72,25.69,25.7,17968.0
2020-08-27 11:20:00,25.7,25.7,25.68,25.7,29284.0,25.7,25.7,25.68,25.7,29284.0
2020-08-27 11:25:00,25.69,25.69,25.67,25.68,19296.0,25.69,25.69,25.67,25.68,19296.0
2020-08-27 11:30:00,25.68,25.72,25.66,25.72,36024.0,25.68,25.72,25.66,25.72,36024.0
2020-08-27 11:35:00,25.73,25.75,25.72,25.74,34340.0,25.73,25.75,25.72,25.74,34340.0
2020-08-27 11:40:00,25.74,25.76,25.74,25.75,54524.0,25.74,25.76,25.74,25.75,54524.0
2020-08-27 11:45:00,25.75,25.8,25.75,25.77,29364.0,25.75,25.8,25.75,25.77,29364.0
2020-08-27 11:50:00,25.77,25.78,25.77,25.78,10684.0,25.77,25.78,25.77,25.78,10684.0
2020-08-27 11:55:00,25.78,25.8,25.78,25.79,12080.0,25.78,25.8,25.78,25.79,12080.0
2020-08-27 12:00:00,25.8,25.81,25.73,25.74,32596.0,25.8,25.81,25.73,25.74,32596.0
2020-08-27 12:05:00,25.73,25.74,25.73,25.73,6072.0,25.73,25.74,25.73,25.73,6072.0
2020-08-27 12:10:00,25.72,25.73,25.71,25.71,9092.0,25.72,25.73,25.71,25.71,9092.0
2020-08-27 12:15:00,25.72,25.72,25.68,25.7,42436.0,25.72,25.72,25.68,25.7,42436.0
2020-08-27 12:20:00,25.69,25.74,25.69,25.73,28108.0,25.69,25.74,25.69,25.73,28108.0
2020-08-27 12:25:00,25.71,25.73,25.71,25.71,13344.0,25.71,25.73,25.71,25.71,13344.0
2020-08-27 12:30:00,25.7,25.72,25.66,25.67,19516.0,25.7,25.72,25.66,25.67,19516.0
2020-08-27 12:35:00,25.66,25.68,25.65,25.67,22052.0,25.66,25.68,25.65,25.67,22052.0
2020-08-27 12:40:00,25.67,25.67,25.64,25.65,20376.0,25.67,25.67,25.64,25.65,20376.0
2020-08-27 12:45:00,25.65,25.68,25.64,25.65,41200.0,25.65,25.68,25.64,25.65,41200.0
2020-08-27 12:50:00,25.65,25.67,25.65,25.65,43500.0,25.65,25.67,25.65,25.65,43500.0
2020-08-27 12:55:00,25.66,25.69,25.65,25.67,18560.0,25.66,25.69,25.65,25.67,18560.0
2020-08-27 13:00:00,25.65,25.67,25.64,25.66,24692.0,25.65,25.67,25.64,25.66,24692.0
2020-08-27 13:05:00,25.65,25.7,25.64,25.69,17268.0,25.65,25.7,25.64,25.69,17268.0
2020-08-27 13:10:00,25.68,25.73,25.68,25.73,9952.0,25.68,25.73,25.68,25.73,9952.0
2020-08-27 13:15:00,25.72,25.73,25.71,25.72,12028.0,25.72,25.73,25.71,25.72,12028.0
2020-08-27 13:20:00,25.72,25.75,25.72,25.74,73752.0,25.72,25.75,25.72,25.74,73752.0
2020-08-27 13:25:00,25.74,25.75,25.73,25.73,6760.0,25.74,25.75,25.73,25.73,6760.0
2020-08-27 13:30:00,25.74,25.74,25.73,25.73,14076.0,25.74,25.74,25.73,25.73,14076.0
2020-08-27 13:35:00,25.73,25.74,25.72,25.73,17872.0,25.73,25.74,25.72,25.73,17872.0
2020-08-27 13:40:00,25.72,25.73,25.71,25.73,14880.0,25.72,25.73,25.71,25.73,14880.0
2020-08-27 13:45:00,25.73,25.73,25.7,25.72,11104.0,25.73,25.73,25.7,25.72,11104.0
2020-08-27 13:50:00,25.72,25.72,25.68,25.7,10548.0,25.72,25.72,25.68,25.7,10548.0
2020-08-27 13:55:00,25.71,25.75,25.71,25.75,31080.0,25.71,25.75,25.71,25.75,31080.0
2020-08-27 14:00:00,25.75,25.78,25.75,25.78,12696.0,25.75,25.78,25.75,25.78,12696.0
2020-08-27 14:05:00,25.77,25.78,25.75,25.75,11600.0,25.77,25.78,25.75,25.75,11600.0
2020-08-27 14:10:00,25.75,25.78,25.75,25.78,15744.0,25.75,25.78,25.75,25.78,15744.0
2020-08-27 14:15:00,25.77,25.79,25.77,25.77,10444.0,25.77,25.79,25.77,25.77,10444.0
2020-08-27 14:20:00,25.77,25.78,25.76,25.77,15568.0,25.77,25.78,25.76,25.77,15568.0
2020-08-27 14:25:00,25.77,25.81,25.77,25.81,16720.0,25.77,25.81,25.77,25.81,16720.0
2020-08-27 14:30:00,25.81,25.82,25.81,25.82,18488.0,25.81,25.82,25.81,25.82,18488.0
2020-08-27 14:35:00,25.82,25.84,25.82,25.84,11060.0,25.82,25.84,25.82,25.84,11060.0
2020-08-27 14:40:00,25.84,25.85,25.84,25.84,8892.0,25.84,25.85,25.84,25.84,8892.0
2020-08-27 14:45:00,25.84,25.84,25.81,25.81,14868.0,25.84,25.84,25.81,25.81,14868.0
2020-08-27 14:50:00,25.82,25.82,25.79,25.79,7760.0,25.82,25.82,25.79,25.79,7760.0
2020-08-27 14:55:00,25.79,25.81,25.79,25.81,12600.0,25.79,25.81,25.79,25.81,12600.0
2020-08-27 15:00:00,25.81,25.82,25.8,25.81,20544.0,25.81,25.82,25.8,25.81,20544.0
2020-08-27 15:05:00,25.81,25.84,25.8,25.84,49352.0,25.81,25.84,25.8,25.84,49352.0
2020-08-27 15:10:00,25.84,25.86,25.83,25.85,13516.0,25.84,25.86,25.83,25.85,13516.0
2020-08-27 15:15:00,25.84,25.85,25.83,25.85,15704.0,25.84,25.85,25.83,25.85,15704.0
2020-08-27 15:20:00,25.85,25.87,25.85,25.85,14864.0,25.85,25.87,25.85,25.85,14864.0
2020-08-27 15:25:00,25.85,25.86,25.83,25.84,18352.0,25.85,25.86,25.83,25.84,18352.0
2020-08-27 15:30:00,25.84,25.86,25.83,25.86,38452.0,25.84,25.86,25.83,25.86,38452.0
2020-08-27 15:35:00,25.85,25.86,25.84,25.85,53996.0,25.85,25.86,25.84,25.85,53996.0
2020-08-27 15:40:00,25.85,25.89,25.85,25.86,45664.0,25.85,25.89,25.85,25.86,45664.0
2020-08-27 15:45:00,25.86,25.88,25.85,25.87,90460.0,25.86,25.88,25.85,25.87,90460.0
2020-08-27 15:50:00,25.87,25.87,25.78,25.8,280752.0,25.87,25.87,25.78,25.8,280752.0
2020-08-27 15:55:00,25.79,25.8,25.75,25.78,343024.0,25.79,25.8,25.75,25.78,343024.0
2020-08-28 09:30:00,25.72,25.84,25.65,25.71,112640.0,25.72,25.84,25.65,25.71,112640.0
2020-08-28 09:35:00,25.73,25.85,25.73,25.8,49480.0,25.73,25.85,25.73,25.8,49480.0
2020-08-28 09:40:00,25.81,25.89,25.79,25.89,21672.0,25.81,25.89,25.79,25.89,21672.0
2020-08-28 09:45:00,25.86,25.91,25.85,25.9,15708.0,25.86,25.91,25.85,25.9,15708.0
2020-08-28 09:50:00,25.9,25.92,25.87,25.92,10544.0,25.9,25.92,25.87,25.92,10544.0
2020-08-28 09:55:00,25.9,25.96,25.86,25.93,23072.0,25.9,25.96,25.86,25.93,23072.0
2020-08-28 10:00:00,25.93,25.96,25.9,25.95,25868.0,25.93,25.96,25.9,25.95,25868.0
2020-08-28 10:05:00,25.96,25.98,25.93,25.95,12600.0,25.96,25.98,25.93,25.95,12600.0
2020-08-28 10:10:00,25.94,26.02,25.93,26.0,54448.0,25.94,26.02,25.93,26.0,54448.0
2020-08-28 10:15:00,25.99,26.0,25.96,25.96,28224.0,25.99,26.0,25.96,25.96,28224.0
2020-08-28 10:20:00,25.95,25.95,25.93,25.94,7944.0,25.95,25.95,25.93,25.94,7944.0
2020-08-28 10:25:00,25.93,25.95,25.91,25.94,14760.0,25.93,25.95,25.91,25.94,14760.0
2020-08-28 10:30:00,25.96,25.96,25.91,25.91,2400.0,25.96,25.96,25.91,25.91,2400.0
2020-08-28 10:35:00,25.9,25.96,25.89,25.96,38768.0,25.9,25.96,25.89,25.96,38768.0
2020-08-28 10:40:00,25.98,26.0,25.97,26.0,13460.0,25.98,26.0,25.97,26.0,13460.0
2020-08-28 10:45:00,26.0,26.01,25.93,25.96,28600.0,26.0,26.01,25.93,25.96,28600.0
2020-08-28 10:50:00,25.93,25.94,25.92,25.94,2400.0,25.93,25.94,25.92,25.94,2400.0
2020-08-28 10:55:00,25.95,25.95,25.91,25.93,18152.0,25.95,25.95,25.91,25.93,18152.0
2020-08-28 11:00:00,25.91,25.93,25.9,25.9,9776.0,25.91,25.93,25.9,25.9,9776.0
2020-08-28 11:05:00,25.91,25.95,25.9,25.91,7640.0,25.91,25.95,25.9,25.91,7640.0
2020-08-28 11:10:00,25.91,25.95,25.91,25.94,9444.0,25.91,25.95,25.91,25.94,9444.0
2020-08-28 11:15:00,25.93,25.94,25.92,25.93,6996.0,25.93,25.94,25.92,25.93,6996.0
2020-08-28 11:20:00,25.93,25.96,25.93,25.94,7812.0,25.93,25.96,25.93,25.94,7812.0
2020-08-28 11:25:00,25.95,25.96,25.95,25.96,7000.0,25.95,25.96,25.95,25.96,7000.0
2020-08-28 11:30:00,25.95,25.95,25.92,25.93,14776.0,25.95,25.95,25.92,25.93,14776.0
2020-08-28 11:35:00,25.92,25.94,25.91,25.93,8600.0,25.92,25.94,25.91,25.93,8600.0
2020-08-28 11:40:00,25.93,25.93,25.92,25.93,4000.0,25.93,25.93,25.92,25.93,4000.0
2020-08-28 11:45:00,25.93,25.95,25.93,25.95,2800.0,25.93,25.95,25.93,25.95,2800.0
2020-08-28 11:50:00,25.95,25.97,25.95,25.95,4096.0,25.95,25.97,25.95,25.95,4096.0
2020-08-28 11:55:00,25.95,25.98,25.95,25.97,16000.0,25.95,25.98,25.95,25.97,16000.0
2020-08-28 12:00:00,25.97,25.98,25.95,25.97,12816.0,25.97,25.98,25.95,25.97,12816.0
2020-08-28 12:05:00,25.97,26.0,25.97,26.0,8800.0,25.97,26.0,25.97,26.0,8800.0
2020-08-28 12:10:00,25.99,25.99,25.97,25.97,3400.0,25.99,25.99,25.97,25.97,3400.0
2020-08-28 12:15:00,25.98,25.98,25.97,25.97,10708.0,25.98,25.98,25.97,25.97,10708.0
2020-08-28 12:20:00,25.97,25.97,25.96,25.97,6812.0,25.97,25.97,25.96,25.97,6812.0
2020-08-28 12:25:00,25.97,25.97,25.96,25.96,6048.0,25.97,25.97,25.96,25.96,6048.0
2020-08-28 12:30:00,25.96,25.97,25.95,25.97,11308.0,25.96,25.97,25.95,25.97,11308.0
2020-08-28 12:35:00,25.97,25.98,25.95,25.98,29232.0,25.97,25.98,25.95,25.98,29232.0
2020-08-28 12:40:00,25.99,26.0,25.98,25.98,8200.0,25.99,26.0,25.98,25.98,8200.0
2020-08-28 12:45:00,25.99,26.03,25.98,26.01,47188.0,25.99,26.03,25.98,26.01,47188.0
2020-08-28 12:50:00,26.02,26.07,26.02,26.06,34912.0,26.02,26.07,26.02,26.06,34912.0
2020-08-28 12:55:00,26.06,26.07,26.06,26.06,36004.0,26.06,26.07,26.06,26.06,36004.0
2020-08-28 13:00:00,26.06,26.06,26.03,26.03,4868.0,26.06,26.06,26.03,26.03,4868.0
2020-08-28 13:05:00,26.04,26.05,26.02,26.02,8028.0,26.04,26.05,26.02,26.02,8028.0
2020-08-28 13:10:00,26.01,26.02,25.99,25.99,11396.0,26.01,26.02,25.99,25.99,11396.0
2020-08-28 13:15:00,25.99,26.02,25.99,25.99,14600.0,25.99,26.02,25.99,25.99,14600.0
2020-08-28 13:20:00,25.98,26.02,25.98,26.02,19644.0,25.98,26.02,25.98,26.02,19644.0
2020-08-28 13:25:00,26.01,26.02,25.98,25.99,43392.0,26.01,26.02,25.98,25.99,43392.0
2020-08-28 13:30:00,25.99,26.0,25.98,25.99,12164.0,25.99,26.0,25.98,25.99,12164.0
2020-08-28 13:35:00,26.0,26.02,26.0,26.0,5780.0,26.0,26.02,26.0,26.0,5780.0
2020-08-28 13:40:00,26.01,26.02,26.0,26.02,13816.0,26.01,26.02,26.0,26.02,13816.0
2020-08-28 13:45:00,26.03,26.07,26.02,26.03,64032.0,26.03,26.07,26.02,26.03,64032.0
2020-08-28 13:50:00,26.03,26.04,26.03,26.04,5600.0,26.03,26.04,26.03,26.04,5600.0
2020-08-28 13:55:00,26.04,26.04,26.02,26.02,7416.0,26.04,26.04,26.02,26.02,7416.0
2020-08-28 14:00:00,26.02,26.02,25.99,26.02,23368.0,26.02,26.02,25.99,26.02,23368.0
2020-08-28 14:05:00,26.0,26.02,25.99,26.0,10048.0,26.0,26.02,25.99,26.0,10048.0
2020-08-28 14:10:00,26.01,26.01,26.0,26.0,6400.0,26.01,26.01,26.0,26.0,6400.0
2020-08-28 14:15:00,26.0,26.02,25.99,26.01,11000.0,26.0,26.02,25.99,26.01,11000.0
2020-08-28 14:20:00,26.0,26.01,25.99,26.0,22192.0,26.0,26.01,25.99,26.0,22192.0
2020-08-28 14:25:00,26.0,26.03,26.0,26.01,30380.0,26.0,26.03,26.0,26.01,30380.0
2020-08-28 14:30:00,26.01,26.02,25.98,25.99,11072.0,26.01,26.02,25.98,25.99,11072.0
2020-08-28 14:35:00,25.99,26.0,25.99,25.99,9368.0,25.99,26.0,25.99,25.99,9368.0
2020-08-28 14:40:00,25.99,25.99,25.99,25.99,6624.0,25.99,25.99,25.99,25.99,6624.0
2020-08-28 14:45:00,25.99,26.02,25.98,26.01,12200.0,25.99,26.02,25.98,26.01,12200.0
2020-08-28 14:50:00,26.01,26.04,26.0,26.02,31964.0,26.01,26.04,26.0,26.02,31964.0
2020-08-28 14:55:00,26.01,26.02,26.01,26.01,12236.0,26.01,26.02,26.01,26.01,12236.0
2020-08-28 15:00:00,26.02,26.02,26.0,26.0,13960.0,26.02,26.02,26.0,26.0,13960.0
2020-08-28 15:05:00,26.0,26.04,26.0,26.03,12116.0,26.0,26.04,26.0,26.03,12116.0
2020-08-28 15:10:00,26.03,26.06,26.03,26.05,17692.0,26.03,26.06,26.03,26.05,17692.0
2020-08-28 15:15:00,26.05,26.06,26.05,26.06,28832.0,26.05,26.06,26.05,26.06,28832.0
2020-08-28 15:20:00,26.06,26.06,26.04,26.05,19860.0,26.06,26.06,26.04,26.05,19860.0
2020-08-28 15:25:00,26.05,26.06,26.05,26.05,11792.0,26.05,26.06,26.05,26.05,11792.0
2020-08-28 15:30:00,26.04,26.05,26.0,26.03,44060.0,26.04,26.05,26.0,26.03,44060.0
2020-08-28 15:35:00,26.03,26.04,26.02,26.04,24972.0,26.03,26.04,26.02,26.04,24972.0
2020-08-28 15:40:00,26.04,26.04,26.03,26.03,21832.0,26.04,26.04,26.03,26.03,21832.0
2020-08-28 15:45:00,26.03,26.04,26.02,26.02,35784.0,26.03,26.04,26.02,26.02,35784.0
2020-08-28 15:50:00,26.01,26.02,25.99,26.01,144552.0,26.01,26.02,25.99,26.01,144552.0
2020-08-28 15:55:00,26.01,26.03,25.98,26.02,233020.0,26.01,26.03,25.98,26.02,233020.0
2020-08-31 09:30:00,25.99,26.04,25.89,25.94,88048.0,25.99,26.04,25.89,25.94,88048.0
2020-08-31 09:35:00,25.93,25.93,25.81,25.86,76056.0,25.93,25.93,25.81,25.86,76056.0
2020-08-31 09:40:00,25.86,25.9,25.82,25.84,60648.0,25.86,25.9,25.82,25.84,60648.0
2020-08-31 09:45:00,25.82,25.91,25.81,25.88,88088.0,25.82,25.91,25.81,25.88,88088.0
2020-08-31 09:50:00,25.88,25.92,25.86,25.87,53052.0,25.88,25.92,25.86,25.87,53052.0
2020-08-31 09:55:00,25.86,25.88,25.84,25.85,24656.0,25.86,25.88,25.84,25.85,24656.0
2020-08-31 10:00:00,25.85,25.87,25.82,25.87,64868.0,25.85,25.87,25.82,25.87,64868.0
2020-08-31 10:05:00,25.87,25.88,25.84,25.86,169388.0,25.87,25.88,25.84,25.86,169388.0
2020-08-31 10:10:00,25.86,25.92,25.86,25.91,37476.0,25.86,25.92,25.86,25.91,37476.0
2020-08-31 10:15:00,25.91,25.95,25.9,25.95,27724.0,25.91,25.95,25.9,25.95,27724.0
2020-08-31 10:20:00,25.96,25.96,25.86,25.86,44692.0,25.96,25.96,25.86,25.86,44692.0
2020-08-31 10:25:00,25.86,25.88,25.84,25.86,24932.0,25.86,25.88,25.84,25.86,24932.0
2020-08-31 10:30:00,25.85,25.95,25.85,25.95,28096.0,25.85,25.95,25.85,25.95,28096.0
2020-08-31 10:35:00,25.95,25.97,25.92,25.97,17580.0,25.95,25.97,25.92,25.97,17580.0
2020-08-31 10:40:00,25.97,25.98,25.92,25.93,22000.0,25.97,25.98,25.92,25.93,22000.0
2020-08-31 10:45:00,25.92,25.98,25.92,25.98,20252.0,25.92,25.98,25.92,25.98,20252.0
2020-08-31 10:50:00,25.96,25.96,25.88,25.88,14716.0,25.96,25.96,25.88,25.88,14716.0
2020-08-31 10:55:00,25.9,25.9,25.86,25.86,23728.0,25.9,25.9,25.86,25.86,23728.0
2020-08-31 11:00:00,25.87,25.92,25.87,25.9,36084.0,25.87,25.92,25.87,25.9,36084.0
2020-08-31 11:05:00,25.9,25.9,25.88,25.89,12000.0,25.9,25.9,25.88,25.89,12000.0
2020-08-31 11:10:00,25.88,25.9,25.86,25.9,31260.0,25.88,25.9,25.86,25.9,31260.0
2020-08-31 11:15:00,25.89,25.92,25.88,25.89,18000.0,25.89,25.92,25.88,25.89,18000.0
2020-08-31 11:20:00,25.89,25.89,25.83,25.86,28564.0,25.89,25.89,25.83,25.86,28564.0
2020-08-31 11:25:00,25.86,25.87,25.84,25.86,31860.0,25.86,25.87,25.84,25.86,31860.0
2020-08-31 11:30:00,25.87,25.88,25.85,25.85,12224.0,25.87,25.88,25.85,25.85,12224.0
2020-08-31 11:35:00,25.86,25.88,25.85,25.87,17664.0,25.86,25.88,25.85,25.87,17664.0
2020-08-31 11:40:00,25.88,25.91,25.87,25.91,26004.0,25.88,25.91,25.87,25.91,26004.0
2020-08-31 11:45:00,25.93,25.93,25.9,25.92,24300.0,25.93,25.93,25.9,25.92,24300.0
2020-08-31 11:50:00,25.92,25.96,25.92,25.96,19200.0,25.92,25.96,25.92,25.96,19200.0
2020-08-31 11:55:00,25.96,25.97,25.94,25.94,24356.0,25.96,25.97,25.94,25.94,24356.0
2020-08-31 12:00:00,25.94,26.0,25.94,25.98,30192.0,25.94,26.0,25.94,25.98,30192.0
2020-08-31 12:05:00,25.98,26.0,25.97,26.0,17324.0,25.98,26.0,25.97,26.0,17324.0
2020-08-31 12:10:00,26.0,26.0,25.98,25.99,16008.0,26.0,26.0,25.98,25.99,16008.0
2020-08-31 12:15:00,25.99,26.0,25.97,25.99,20440.0,25.99,26.0,25.97,25.99,20440.0
2020-08-31 12:20:00,25.98,25.98,25.95,25.97,14204.0,25.98,25.98,25.95,25.97,14204.0
2020-08-31 12:25:00,25.98,25.99,25.97,25.98,9448.0,25.98,25.99,25.97,25.98,9448.0
2020-08-31 12:30:00,25.99,26.0,25.98,25.99,10600.0,25.99,26.0,25.98,25.99,10600.0
2020-08-31 12:35:00,25.99,26.0,25.97,25.97,13400.0,25.99,26.0,25.97,25.97,13400.0
2020-08-31 12:40:00,25.96,25.97,25.96,25.97,11604.0,25.96,25.97,25.96,25.97,11604.0
2020-08-31 12:45:00,25.97,25.97,25.96,25.97,7048.0,25.97,25.97,25.96,25.97,7048.0
2020-08-31 12:50:00,25.95,25.97,25.95,25.97,7200.0,25.95,25.97,25.95,25.97,7200.0
2020-08-31 12:55:00,25.97,25.97,25.94,25.94,24432.0,25.97,25.97,25.94,25.94,24432.0
2020-08-31 13:00:00,25.95,25.98,25.95,25.98,20532.0,25.95,25.98,25.95,25.98,20532.0
2020-08-31 13:05:00,25.97,25.97,25.95,25.95,13052.0,25.97,25.97,25.95,25.95,13052.0
2020-08-31 13:10:00,25.95,25.97,25.93,25.97,11928.0,25.95,25.97,25.93,25.97,11928.0
2020-08-31 13:15:00,25.97,25.97,25.96,25.97,13852.0,25.97,25.97,25.96,25.97,13852.0
2020-08-31 13:20:00,25.96,25.97,25.95,25.96,15944.0,25.96,25.97,25.95,25.96,15944.0
2020-08-31 13:25:00,25.97,25.98,25.96,25.97,9600.0,25.97,25.98,25.96,25.97,9600.0
2020-08-31 13:30:00,25.98,26.06,25.98,26.05,31384.0,25.98,26.06,25.98,26.05,31384.0
2020-08-31 13:35:00,26.05,26.05,26.02,26.03,14824.0,26.05,26.05,26.02,26.03,14824.0
2020-08-31 13:40:00,26.03,26.06,26.03,26.05,78328.0,26.03,26.06,26.03,26.05,78328.0
2020-08-31 13:45:00,26.04,26.04,26.0,26.01,41524.0,26.04,26.04,26.0,26.01,41524.0
2020-08-31 13:50:00,26.0,26.02,25.99,26.0,29984.0,26.0,26.02,25.99,26.0,29984.0
2020-08-31 13:55:00,26.0,26.01,25.97,25.98,16084.0,26.0,26.01,25.97,25.98,16084.0
2020-08-31 14:00:00,25.97,25.97,25.95,25.96,13284.0,25.97,25.97,25.95,25.96,13284.0
2020-08-31 14:05:00,25.97,25.97,25.95,25.95,11028.0,25.97,25.97,25.95,25.95,11028.0
2020-08-31 14:10:00,25.95,25.97,25.95,25.96,18464.0,25.95,25.97,25.95,25.96,18464.0
2020-08-31 14:15:00,25.95,25.96,25.94,25.94,19972.0,25.95,25.96,25.94,25.94,19972.0
2020-08-31 14:20:00,25.94,25.95,25.92,25.93,18544.0,25.94,25.95,25.92,25.93,18544.0
2020-08-31 14:25:00,25.93,25.94,25.91,25.91,16828.0,25.93,25.94,25.91,25.91,16828.0
2020-08-31 14:30:00,25.91,25.92,25.88,25.92,25488.0,25.91,25.92,25.88,25.92,25488.0
2020-08-31 14:35:00,25.92,25.93,25.91,25.92,19472.0,25.92,25.93,25.91,25.92,19472.0
2020-08-31 14:40:00,25.92,25.93,25.92,25.93,19600.0,25.92,25.93,25.92,25.93,19600.0
2020-08-31 14:45:00,25.93,25.93,25.91,25.92,20240.0,25.93,25.93,25.91,25.92,20240.0
2020-08-31 14:50:00,25.91,25.94,25.91,25.93,36172.0,25.91,25.94,25.91,25.93,36172.0
2020-08-31 14:55:00,25.93,25.95,25.93,25.95,19624.0,25.93,25.95,25.93,25.95,19624.0
2020-08-31 15:00:00,25.94,25.95,25.92,25.93,26312.0,25.94,25.95,25.92,25.93,26312.0
2020-08-31 15:05:00,25.93,25.96,25.93,25.95,33532.0,25.93,25.96,25.93,25.95,33532.0
2020-08-31 15:10:00,25.95,25.96,25.93,25.95,24548.0,25.95,25.96,25.93,25.95,24548.0
2020-08-31 15:15:00,25.95,25.96,25.92,25.92,35224.0,25.95,25.96,25.92,25.92,35224.0
2020-08-31 15:20:00,25.92,25.93,25.9,25.9,28680.0,25.92,25.93,25.9,25.9,28680.0
2020-08-31 15:25:00,25.9,25.93,25.89,25.93,49996.0,25.9,25.93,25.89,25.93,49996.0
2020-08-31 15:30:00,25.93,25.93,25.9,25.91,39312.0,25.93,25.93,25.9,25.91,39312.0
2020-08-31 15:35:00,25.91,25.93,25.91,25.92,41868.0,25.91,25.93,25.91,25.92,41868.0
2020-08-31 15:40:00,25.92,25.92,25.88,25.91,41396.0,25.92,25.92,25.88,25.91,41396.0
2020-08-31 15:45:00,25.91,25.96,25.91,25.95,44900.0,25.91,25.96,25.91,25.95,44900.0
2020-08-31 15:50:00,25.95,25.96,25.89,25.89,77868.0,25.95,25.96,25.89,25.89,77868.0
2020-08-31 15:55:00,25.88,25.9,25.83,25.84,185668.0,25.88,25.9,25.83,25.84,185668.0
2020-09-01 09:30:00,25.84,25.85,25.75,25.8,118276.0,25.84,25.85,25.75,25.8,118276.0
2020-09-01 09:35:00,25.83,25.83,25.75,25.77,22196.0,25.83,25.83,25.75,25.77,22196.0
2020-09-01 09:40:00,25.77,25.8,25.73,25.77,44880.0,25.77,25.8,25.73,25.77,44880.0
2020-09-01 09:45:00,25.78,25.9,25.78,25.89,28532.0,25.78,25.9,25.78,25.89,28532.0
2020-09-01 09:50:00,25.9,25.94,25.87,25.89,60932.0,25.9,25.94,25.87,25.89,60932.0
2020-09-01 09:55:00,25.88,25.92,25.88,25.92,41560.0,25.88,25.92,25.88,25.92,41560.0
2020-09-01 10:00:00,25.92,25.99,25.91,25.91,43432.0,25.92,25.99,25.91,25.91,43432.0
2020-09-01 10:05:00,25.91,25.95,25.91,25.93,47452.0,25.91,25.95,25.91,25.93,47452.0
2020-09-01 10:10:00,25.94,25.96,25.9,25.9,32864.0,25.94,25.96,25.9,25.9,32864.0
2020-09-01 10:15:00,25.9,25.94,25.9,25.93,31424.0,25.9,25.94,25.9,25.93,31424.0
2020-09-01 10:20:00,25.93,26.0,25.93,25.99,25428.0,25.93,26.0,25.93,25.99,25428.0
2020-09-01 10:25:00,26.0,26.05,25.97,26.05,38056.0,26.0,26.05,25.97,26.05,38056.0
2020-09-01 10:30:00,26.04,26.05,26.0,26.02,91260.0,26.04,26.05,26.0,26.02,91260.0
2020-09-01 10:35:00,26.03,26.04,26.0,26.03,74140.0,26.03,26.04,26.0,26.03,74140.0
2020-09-01 10:40:00,26.02,26.03,25.96,25.97,16048.0,26.02,26.03,25.96,25.97,16048.0
2020-09-01 10:45:00,25.97,25.99,25.96,25.98,11020.0,25.97,25.99,25.96,25.98,11020.0
2020-09-01 10:50:00,25.97,26.0,25.96,25.99,15588.0,25.97,26.0,25.96,25.99,15588.0
2020-09-01 10:55:00,25.99,26.0,25.95,25.95,8636.0,25.99,26.0,25.95,25.95,8636.0
2020-09-01 11:00:00,25.97,25.97,25.91,25.91,20488.0,25.97,25.97,25.91,25.91,20488.0
2020-09-01 11:05:00,25.92,25.93,25.91,25.93,18568.0,25.92,25.93,25.91,25.93,18568.0
2020-09-01 11:10:00,25.92,25.92,25.89,25.89,22280.0,25.92,25.92,25.89,25.89,22280.0
2020-09-01 11:15:00,25.89,25.97,25.89,25.94,61652.0,25.89,25.97,25.89,25.94,61652.0
2020-09-01 11:20:00,25.94,25.96,25.91,25.93,21332.0,25.94,25.96,25.91,25.93,21332.0
2020-09-01 11:25:00,25.95,25.96,25.92,25.92,29528.0,25.95,25.96,25.92,25.92,29528.0
2020-09-01 11:30:00,25.92,25.96,25.91,25.95,20116.0,25.92,25.96,25.91,25.95,20116.0
2020-09-01 11:35:00,25.95,25.98,25.93,25.94,45824.0,25.95,25.98,25.93,25.94,45824.0
2020-09-01 11:40:00,25.94,25.96,25.94,25.95,18668.0,25.94,25.96,25.94,25.95,18668.0
2020-09-01 11:45:00,25.93,25.96,25.93,25.95,29680.0,25.93,25.96,25.93,25.95,29680.0
2020-09-01 11:50:00,25.95,25.96,25.94,25.94,28288.0,25.95,25.96,25.94,25.94,28288.0
2020-09-01 11:55:00,25.94,25.96,25.93,25.95,13508.0,25.94,25.96,25.93,25.95,13508.0
2020-09-01 12:00:00,25.94,25.98,25.94,25.95,57496.0,25.94,25.98,25.94,25.95,57496.0
2020-09-01 12:05:00,25.95,25.96,25.95,25.95,37636.0,25.95,25.96,25.95,25.95,37636.0
2020-09-01 12:10:00,25.95,25.96,25.94,25.95,26580.0,25.95,25.96,25.94,25.95,26580.0
2020-09-01 12:15:00,25.94,25.95,25.93,25.95,18156.0,25.94,25.95,25.93,25.95,18156.0
2020-09-01 12:20:00,25.95,25.96,25.94,25.95,34676.0,25.95,25.96,25.94,25.95,34676.0
2020-09-01 12:25:00,25.95,25.99,25.95,25.99,22180.0,25.95,25.99,25.95,25.99,22180.0
2020-09-01 12:30:00,25.98,26.03,25.98,26.01,135896.0,25.98,26.03,25.98,26.01,135896.0
2020-09-01 12:35:00,26.01,26.01,25.99,25.99,21260.0,26.01,26.01,25.99,25.99,21260.0
2020-09-01 12:40:00,26.0,26.01,25.99,26.0,50424.0,26.0,26.01,25.99,26.0,50424.0
2020-09-01 12:45:00,26.0,26.0,25.98,25.98,10000.0,26.0,26.0,25.98,25.98,10000.0
2020-09-01 12:50:00,25.99,26.0,25.99,26.0,22612.0,25.99,26.0,25.99,26.0,22612.0
2020-09-01 12:55:00,26.0,26.0,25.98,25.98,10532.0,26.0,26.0,25.98,25.98,10532.0
2020-09-01 13:00:00,25.97,25.99,25.97,25.99,11868.0,25.97,25.99,25.97,25.99,11868.0
2020-09-01 13:05:00,25.98,26.0,25.97,25.97,23860.0,25.98,26.0,25.97,25.97,23860.0
2020-09-01 13:10:00,25.97,25.99,25.97,25.99,10200.0,25.97,25.99,25.97,25.99,10200.0
2020-09-01 13:15:00,25.98,26.0,25.98,26.0,12060.0,25.98,26.0,25.98,26.0,12060.0
2020-09-01 13:20:00,25.99,26.0,25.99,26.0,94928.0,25.99,26.0,25.99,26.0,94928.0
2020-09-01 13:25:00,25.99,26.0,25.99,25.99,29220.0,25.99,26.0,25.99,25.99,29220.0
2020-09-01 13:30:00,25.99,25.99,25.96,25.96,17992.0,25.99,25.99,25.96,25.96,17992.0
2020-09-01 13:35:00,25.96,25.99,25.96,25.98,18488.0,25.96,25.99,25.96,25.98,18488.0
2020-09-01 13:40:00,25.98,26.0,25.97,26.0,81796.0,25.98,26.0,25.97,26.0,81796.0
2020-09-01 13:45:00,26.0,26.0,25.97,25.97,29356.0,26.0,26.0,25.97,25.97,29356.0
2020-09-01 13:50:00,25.97,25.98,25.96,25.98,20548.0,25.97,25.98,25.96,25.98,20548.0
2020-09-01 13:55:00,25.98,25.98,25.96,25.96,33224.0,25.98,25.98,25.96,25.96,33224.0
2020-09-01 14:00:00,25.97,25.99,25.96,25.98,43948.0,25.97,25.99,25.96,25.98,43948.0
2020-09-01 14:05:00,25.98,25.98,25.97,25.97,19512.0,25.98,25.98,25.97,25.97,19512.0
2020-09-01 14:10:00,25.98,25.99,25.98,25.98,35380.0,25.98,25.99,25.98,25.98,35380.0
2020-09-01 14:15:00,25.98,25.99,25.98,25.98,8756.0,25.98,25.99,25.98,25.98,8756.0
2020-09-01 14:20:00,25.99,25.99,25.98,25.98,26436.0,25.99,25.99,25.98,25.98,26436.0
2020-09-01 14:25:00,25.98,25.99,25.98,25.99,16044.0,25.98,25.99,25.98,25.99,16044.0
2020-09-01 14:30:00,25.99,26.06,25.99,26.05,52508.0,25.99,26.06,25.99,26.05,52508.0
2020-09-01 14:35:00,26.05,26.06,26.03,26.06,10400.0,26.05,26.06,26.03,26.06,10400.0
2020-09-01 14:40:00,26.07,26.07,26.04,26.04,30740.0,26.07,26.07,26.04,26.04,30740.0
2020-09-01 14:45:00,26.04,26.07,26.04,26.06,6160.0,26.04,26.07,26.04,26.06,6160.0
2020-09-01 14:50:00,26.07,26.07,26.03,26.03,29816.0,26.07,26.07,26.03,26.03,29816.0
2020-09-01 14:55:00,26.04,26.04,26.02,26.04,10604.0,26.04,26.04,26.02,26.04,10604.0
2020-09-01 15:00:00,26.02,26.06,26.02,26.04,20092.0,26.02,26.06,26.02,26.04,20092.0
2020-09-01 15:05:00,26.04,26.05,26.04,26.04,18676.0,26.04,26.05,26.04,26.04,18676.0
2020-09-01 15:10:00,26.05,26.05,26.02,26.02,24572.0,26.05,26.05,26.02,26.02,24572.0
2020-09-01 15:15:00,26.02,26.06,26.02,26.05,19712.0,26.02,26.06,26.02,26.05,19712.0
2020-09-01 15:20:00,26.05,26.06,26.04,26.04,33104.0,26.05,26.06,26.04,26.04,33104.0
2020-09-01 15:25:00,26.04,26.05,26.03,26.04,26744.0,26.04,26.05,26.03,26.04,26744.0
2020-09-01 15:30:00,26.03,26.04,26.01,26.01,27664.0,26.03,26.04,26.01,26.01,27664.0
2020-09-01 15:35:00,26.01,26.02,26.0,26.0,61852.0,26.01,26.02,26.0,26.0,61852.0
2020-09-01 15:40:00,26.0,26.02,26.0,26.02,87864.0,26.0,26.02,26.0,26.02,87864.0
2020-09-01 15:45:00,26.02,26.02,26.0,26.01,64852.0,26.02,26.02,26.0,26.01,64852.0
2020-09-01 15:50:00,25.99,26.01,25.93,25.98,121120.0,25.99,26.01,25.93,25.98,121120.0
2020-09-01 15:55:00,25.98,26.01,25.97,26.0,285980.0,25.98,26.01,25.97,26.0,285980.0
2020-09-02 09:30:00,26.11,26.25,25.96,26.07,112864.0,26.11,26.25,25.96,26.07,112864.0
2020-09-02 09:35:00,26.1,26.18,26.04,26.12,30640.0,26.1,26.18,26.04,26.12,30640.0
2020-09-02 09:40:00,26.13,26.18,25.95,26.05,38440.0,26.13,26.18,25.95,26.05,38440.0
2020-09-02 09:45:00,26.04,26.1,26.01,26.03,50440.0,26.04,26.1,26.01,26.03,50440.0
2020-09-02 09:50:00,26.03,26.09,25.95,26.05,41900.0,26.03,26.09,25.95,26.05,41900.0
2020-09-02 09:55:00,26.06,26.2,26.04,26.19,47172.0,26.06,26.2,26.04,26.19,47172.0
2020-09-02 10:00:00,26.18,26.2,26.05,26.05,35316.0,26.18,26.2,26.05,26.05,35316.0
2020-09-02 10:05:00,26.07,26.07,25.92,25.99,22200.0,26.07,26.07,25.92,25.99,22200.0
2020-09-02 10:10:00,25.99,26.02,25.98,26.01,21280.0,25.99,26.02,25.98,26.01,21280.0
2020-09-02 10:15:00,26.0,26.03,25.99,26.01,50804.0,26.0,26.03,25.99,26.01,50804.0
2020-09-02 10:20:00,26.02,26.07,26.0,26.02,40556.0,26.02,26.07,26.0,26.02,40556.0
2020-09-02 10:25:00,26.02,26.1,26.0,26.07,29284.0,26.02,26.1,26.0,26.07,29284.0
2020-09-02 10:30:00,26.09,26.09,26.05,26.06,18272.0,26.09,26.09,26.05,26.06,18272.0
2020-09-02 10:35:00,26.05,26.06,25.99,26.0,23904.0,26.05,26.06,25.99,26.0,23904.0
2020-09-02 10:40:00,26.0,26.05,26.0,26.05,33988.0,26.0,26.05,26.0,26.05,33988.0
2020-09-02 10:45:00,26.04,26.11,26.02,26.08,56220.0,26.04,26.11,26.02,26.08,56220.0
2020-09-02 10:50:00,26.08,26.14,26.08,26.11,23220.0,26.08,26.14,26.08,26.11,23220.0
2020-09-02 10:55:00,26.12,26.13,26.1,26.1,18988.0,26.12,26.13,26.1,26.1,18988.0
2020-09-02 11:00:00,26.11,26.13,26.05,26.11,26664.0,26.11,26.13,26.05,26.11,26664.0
2020-09-02 11:05:00,26.11,26.12,26.04,26.04,23488.0,26.11,26.12,26.04,26.04,23488.0
2020-09-02 11:10:00,26.04,26.12,26.0,26.1,42656.0,26.04,26.12,26.0,26.1,42656.0
2020-09-02 11:15:00,26.1,26.1,26.06,26.07,15412.0,26.1,26.1,26.06,26.07,15412.0
2020-09-02 11:20:00,26.07,26.14,26.07,26.1,10088.0,26.07,26.14,26.07,26.1,10088.0
2020-09-02 11:25:00,26.09,26.18,26.09,26.18,18268.0,26.09,26.18,26.09,26.18,18268.0
2020-09-02 11:30:00,26.18,26.2,26.12,26.16,29380.0,26.18,26.2,26.12,26.16,29380.0
2020-09-02 11:35:00,26.16,26.16,26.09,26.09,24740.0,26.16,26.16,26.09,26.09,24740.0
2020-09-02 11:40:00,26.1,26.13,26.02,26.05,45136.0,26.1,26.13,26.02,26.05,45136.0
2020-09-02 11:45:00,26.05,26.08,26.04,26.07,28356.0,26.05,26.08,26.04,26.07,28356.0
2020-09-02 11:50:00,26.08,26.15,26.07,26.15,28684.0,26.08,26.15,26.07,26.15,28684.0
2020-09-02 11:55:00,26.15,26.17,26.13,26.14,30236.0,26.15,26.17,26.13,26.14,30236.0
2020-09-02 12:00:00,26.13,26.15,26.12,26.14,16844.0,26.13,26.15,26.12,26.14,16844.0
2020-09-02 12:05:00,26.14,26.14,26.07,26.07,17496.0,26.14,26.14,26.07,26.07,17496.0
2020-09-02 12:10:00,26.06,26.07,26.03,26.07,26156.0,26.06,26.07,26.03,26.07,26156.0
2020-09-02 12:15:00,26.08,26.11,26.08,26.09,23812.0,26.08,26.11,26.08,26.09,23812.0
2020-09-02 12:20:00,26.08,26.08,26.04,26.05,54380.0,26.08,26.08,26.04,26.05,54380.0
2020-09-02 12:25:00,26.04,26.06,26.0,26.06,56256.0,26.04,26.06,26.0,26.06,56256.0
2020-09-02 12:30:00,26.06,26.09,26.06,26.07,46180.0,26.06,26.09,26.06,26.07,46180.0
2020-09-02 12:35:00,26.07,26.07,26.05,26.07,20568.0,26.07,26.07,26.05,26.07,20568.0
2020-09-02 12:40:00,26.07,26.11,26.07,26.09,25132.0,26.07,26.11,26.07,26.09,25132.0
2020-09-02 12:45:00,26.09,26.11,26.08,26.09,29076.0,26.09,26.11,26.08,26.09,29076.0
2020-09-02 12:50:00,26.08,26.09,26.05,26.06,24168.0,26.08,26.09,26.05,26.06,24168.0
2020-09-02 12:55:00,26.06,26.07,26.05,26.05,25768.0,26.06,26.07,26.05,26.05,25768.0
2020-09-02 13:00:00,26.05,26.05,26.02,26.05,34844.0,26.05,26.05,26.02,26.05,34844.0
2020-09-02 13:05:00,26.05,26.09,26.05,26.07,147424.0,26.05,26.09,26.05,26.07,147424.0
2020-09-02 13:10:00,26.09,26.13,26.09,26.11,35256.0,26.09,26.13,26.09,26.11,35256.0
2020-09-02 13:15:00,26.12,26.13,26.11,26.11,21576.0,26.12,26.13,26.11,26.11,21576.0
2020-09-02 13:20:00,26.11,26.13,26.1,26.13,37208.0,26.11,26.13,26.1,26.13,37208.0
2020-09-02 13:25:00,26.13,26.13,26.1,26.1,24440.0,26.13,26.13,26.1,26.1,24440.0
2020-09-02 13:30:00,26.11,26.14,26.11,26.12,33480.0,26.11,26.14,26.11,26.12,33480.0
2020-09-02 13:35:00,26.12,26.14,26.11,26.13,45880.0,26.12,26.14,26.11,26.13,45880.0
2020-09-02 13:40:00,26.14,26.16,26.13,26.14,43728.0,26.14,26.16,26.13,26.14,43728.0
2020-09-02 13:45:00,26.14,26.17,26.14,26.16,37120.0,26.14,26.17,26.14,26.16,37120.0
2020-09-02 13:50:00,26.16,26.19,26.15,26.16,81548.0,26.16,26.19,26.15,26.16,81548.0
2020-09-02 13:55:00,26.16,26.17,26.12,26.14,76700.0,26.16,26.17,26.12,26.14,76700.0
2020-09-02 14:00:00,26.14,26.14,26.02,26.08,135968.0,26.14,26.14,26.02,26.08,135968.0
2020-09-02 14:05:00,26.09,26.09,26.04,26.05,126764.0,26.09,26.09,26.04,26.05,126764.0
2020-09-02 14:10:00,26.06,26.1,26.02,26.03,90256.0,26.06,26.1,26.02,26.03,90256.0
2020-09-02 14:15:00,26.04,26.09,26.03,26.06,98840.0,26.04,26.09,26.03,26.06,98840.0
2020-09-02 14:20:00,26.06,26.1,26.06,26.07,76396.0,26.06,26.1,26.06,26.07,76396.0
2020-09-02 14:25:00,26.08,26.09,26.04,26.07,68572.0,26.08,26.09,26.04,26.07,68572.0
2020-09-02 14:30:00,26.08,26.21,26.06,26.17,57076.0,26.08,26.21,26.06,26.17,57076.0
2020-09-02 14:35:00,26.16,26.17,26.07,26.13,102504.0,26.16,26.17,26.07,26.13,102504.0
2020-09-02 14:40:00,26.14,26.14,26.09,26.11,38556.0,26.14,26.14,26.09,26.11,38556.0
2020-09-02 14:45:00,26.12,26.14,26.07,26.07,88272.0,26.12,26.14,26.07,26.07,88272.0
2020-09-02 14:50:00,26.07,26.14,26.04,26.04,43420.0,26.07,26.14,26.04,26.04,43420.0
2020-09-02 14:55:00,26.05,26.09,26.05,26.07,63464.0,26.05,26.09,26.05,26.07,63464.0
2020-09-02 15:00:00,26.07,26.08,26.06,26.07,57076.0,26.07,26.08,26.06,26.07,57076.0
2020-09-02 15:05:00,26.07,26.07,26.04,26.06,71648.0,26.07,26.07,26.04,26.06,71648.0
2020-09-02 15:10:00,26.06,26.11,26.06,26.11,66452.0,26.06,26.11,26.06,26.11,66452.0
2020-09-02 15:15:00,26.12,26.13,26.05,26.07,261948.0,26.12,26.13,26.05,26.07,261948.0
2020-09-02 15:20:00,26.08,26.11,26.08,26.1,126020.0,26.08,26.11,26.08,26.1,126020.0
2020-09-02 15:25:00,26.1,26.12,26.05,26.05,109644.0,26.1,26.12,26.05,26.05,109644.0
2020-09-02 15:30:00,26.04,26.16,26.04,26.16,103480.0,26.04,26.16,26.04,26.16,103480.0
2020-09-02 15:35:00,26.16,26.16,26.11,26.11,94712.0,26.16,26.16,26.11,26.11,94712.0
2020-09-02 15:40:00,26.12,26.19,26.11,26.19,105080.0,26.12,26.19,26.11,26.19,105080.0
2020-09-02 15:45:00,26.18,26.22,26.17,26.21,107544.0,26.18,26.22,26.17,26.21,107544.0
2020-09-02 15:50:00,26.21,26.26,26.17,26.25,175204.0,26.21,26.26,26.17,26.25,175204.0
2020-09-02 15:55:00,26.25,26.25,26.18,26.18,223524.0,26.25,26.25,26.18,26.18,223524.0
2020-09-03 09:30:00,27.17,27.5,26.51,26.68,323736.0,27.17,27.5,26.51,26.68,323736.0
2020-09-03 09:35:00,26.68,26.9,26.43,26.43,320824.0,26.68,26.9,26.43,26.43,320824.0
2020-09-03 09:40:00,26.44,26.44,26.02,26.03,182836.0,26.44,26.44,26.02,26.03,182836.0
2020-09-03 09:45:00,26.03,26.29,25.93,26.13,285672.0,26.03,26.29,25.93,26.13,285672.0
2020-09-03 09:50:00,26.13,26.18,25.93,26.18,173952.0,26.13,26.18,25.93,26.18,173952.0
2020-09-03 09:55:00,26.14,26.14,25.94,26.0,44780.0,26.14,26.14,25.94,26.0,44780.0
2020-09-03 10:00:00,26.01,26.07,25.93,25.94,48664.0,26.01,26.07,25.93,25.94,48664.0
2020-09-03 10:05:00,25.94,25.99,25.72,25.91,111024.0,25.94,25.99,25.72,25.91,111024.0
2020-09-03 10:10:00,25.89,25.97,25.79,25.88,71932.0,25.89,25.97,25.79,25.88,71932.0
2020-09-03 10:15:00,25.95,25.95,25.72,25.76,55292.0,25.95,25.95,25.72,25.76,55292.0
2020-09-03 10:20:00,25.78,25.9,25.75,25.8,60516.0,25.78,25.9,25.75,25.8,60516.0
2020-09-03 10:25:00,25.8,25.92,25.79,25.89,40496.0,25.8,25.92,25.79,25.89,40496.0
2020-09-03 10:30:00,25.87,26.04,25.83,25.96,61312.0,25.87,26.04,25.83,25.96,61312.0
2020-09-03 10:35:00,25.94,25.95,25.8,25.82,39048.0,25.94,25.95,25.8,25.82,39048.0
2020-09-03 10:40:00,25.82,25.93,25.79,25.79,28856.0,25.82,25.93,25.79,25.79,28856.0
2020-09-03 10:45:00,25.79,25.83,25.61,25.66,127700.0,25.79,25.83,25.61,25.66,127700.0
2020-09-03 10:50:00,25.7,25.76,25.66,25.76,94104.0,25.7,25.76,25.66,25.76,94104.0
2020-09-03 10:55:00,25.76,25.84,25.68,25.78,53944.0,25.76,25.84,25.68,25.78,53944.0
2020-09-03 11:00:00,25.81,25.81,25.65,25.66,58036.0,25.81,25.81,25.65,25.66,58036.0
2020-09-03 11:05:00,25.65,25.71,25.47,25.49,92780.0,25.65,25.71,25.47,25.49,92780.0
2020-09-03 11:10:00,25.53,25.71,25.53,25.62,159272.0,25.53,25.71,25.53,25.62,159272.0
2020-09-03 11:15:00,25.63,25.69,25.32,25.32,78580.0,25.63,25.69,25.32,25.32,78580.0
2020-09-03 11:20:00,25.34,25.54,25.34,25.53,50176.0,25.34,25.54,25.34,25.53,50176.0
2020-09-03 11:25:00,25.53,25.56,25.41,25.46,69116.0,25.53,25.56,25.41,25.46,69116.0
2020-09-03 11:30:00,25.47,25.52,25.44,25.48,40424.0,25.47,25.52,25.44,25.48,40424.0
2020-09-03 11:35:00,25.48,25.57,25.41,25.54,66732.0,25.48,25.57,25.41,25.54,66732.0
2020-09-03 11:40:00,25.53,25.59,25.5,25.5,82344.0,25.53,25.59,25.5,25.5,82344.0
2020-09-03 11:45:00,25.5,25.54,25.43,25.45,168580.0,25.5,25.54,25.43,25.45,168580.0
2020-09-03 11:50:00,25.45,25.67,25.45,25.61,93328.0,25.45,25.67,25.45,25.61,93328.0
2020-09-03 11:55:00,25.62,25.62,25.48,25.57,47800.0,25.62,25.62,25.48,25.57,47800.0
2020-09-03 12:00:00,25.57,25.62,25.48,25.55,257404.0,25.57,25.62,25.48,25.55,257404.0
2020-09-03 12:05:00,25.55,25.57,25.48,25.57,107664.0,25.55,25.57,25.48,25.57,107664.0
2020-09-03 12:10:00,25.58,25.67,25.58,25.64,45440.0,25.58,25.67,25.58,25.64,45440.0
2020-09-03 12:15:00,25.66,25.72,25.61,25.7,53356.0,25.66,25.72,25.61,25.7,53356.0
2020-09-03 12:20:00,25.7,25.72,25.67,25.72,62200.0,25.7,25.72,25.67,25.72,62200.0
2020-09-03 12:25:00,25.7,25.74,25.67,25.68,66244.0,25.7,25.74,25.67,25.68,66244.0
2020-09-03 12:30:00,25.68,25.72,25.67,25.68,103736.0,25.68,25.72,25.67,25.68,103736.0
2020-09-03 12:35:00,25.68,25.78,25.66,25.68,82516.0,25.68,25.78,25.66,25.68,82516.0
2020-09-03 12:40:00,25.7,25.71,25.66,25.66,44280.0,25.7,25.71,25.66,25.66,44280.0
2020-09-03 12:45:00,25.66,25.71,25.65,25.66,70340.0,25.66,25.71,25.65,25.66,70340.0
2020-09-03 12:50:00,25.66,25.69,25.61,25.66,50740.0,25.66,25.69,25.61,25.66,50740.0
2020-09-03 12:55:00,25.65,25.68,25.62,25.63,59932.0,25.65,25.68,25.62,25.63,59932.0
2020-09-03 13:00:00,25.62,25.65,25.57,25.63,65832.0,25.62,25.65,25.57,25.63,65832.0
2020-09-03 13:05:00,25.63,25.68,25.61,25.68,32940.0,25.63,25.68,25.61,25.68,32940.0
2020-09-03 13:10:00,25.66,25.76,25.65,25.7,141160.0,25.66,25.76,25.65,25.7,141160.0
2020-09-03 13:15:00,25.7,25.75,25.69,25.71,53948.0,25.7,25.75,25.69,25.71,53948.0
2020-09-03 13:20:00,25.72,25.77,25.7,25.72,65040.0,25.72,25.77,25.7,25.72,65040.0
2020-09-03 13:25:00,25.72,25.79,25.71,25.78,62256.0,25.72,25.79,25.71,25.78,62256.0
2020-09-03 13:30:00,25.77,25.77,25.71,25.74,154952.0,25.77,25.77,25.71,25.74,154952.0
2020-09-03 13:35:00,25.73,25.76,25.7,25.71,47688.0,25.73,25.76,25.7,25.71,47688.0
2020-09-03 13:40:00,25.72,25.74,25.68,25.68,45296.0,25.72,25.74,25.68,25.68,45296.0
2020-09-03 13:45:00,25.69,25.73,25.67,25.67,56412.0,25.69,25.73,25.67,25.67,56412.0
2020-09-03 13:50:00,25.68,25.74,25.65,25.74,52896.0,25.68,25.74,25.65,25.74,52896.0
2020-09-03 13:55:00,25.73,25.76,25.72,25.73,45440.0,25.73,25.76,25.72,25.73,45440.0
2020-09-03 14:00:00,25.72,25.79,25.7,25.75,46556.0,25.72,25.79,25.7,25.75,46556.0
2020-09-03 14:05:00,25.75,25.8,25.75,25.76,69228.0,25.75,25.8,25.75,25.76,69228.0
2020-09-03 14:10:00,25.76,25.96,25.76,25.84,132524.0,25.76,25.96,25.76,25.84,132524.0
2020-09-03 14:15:00,25.84,25.84,25.72,25.76,62896.0,25.84,25.84,25.72,25.76,62896.0
2020-09-03 14:20:00,25.78,25.79,25.74,25.75,46596.0,25.78,25.79,25.74,25.75,46596.0
2020-09-03 14:25:00,25.74,25.83,25.73,25.79,89812.0,25.74,25.83,25.73,25.79,89812.0
2020-09-03 14:30:00,25.79,25.87,25.77,25.82,76524.0,25.79,25.87,25.77,25.82,76524.0
2020-09-03 14:35:00,25.83,25.9,25.83,25.87,79420.0,25.83,25.9,25.83,25.87,79420.0
2020-09-03 14:40:00,25.86,25.86,25.75,25.75,43980.0,25.86,25.86,25.75,25.75,43980.0
2020-09-03 14:45:00,25.77,25.77,25.72,25.74,46452.0,25.77,25.77,25.72,25.74,46452.0
2020-09-03 14:50:00,25.75,25.77,25.7,25.71,44708.0,25.75,25.77,25.7,25.71,44708.0
2020-09-03 14:55:00,25.71,25.71,25.68,25.68,68592.0,25.71,25.71,25.68,25.68,68592.0
2020-09-03 15:00:00,25.7,25.71,25.64,25.64,70136.0,25.7,25.71,25.64,25.64,70136.0
2020-09-03 15:05:00,25.63,25.71,25.63,25.69,76832.0,25.63,25.71,25.63,25.69,76832.0
2020-09-03 15:10:00,25.7,25.73,25.67,25.73,58404.0,25.7,25.73,25.67,25.73,58404.0
2020-09-03 15:15:00,25.73,25.75,25.67,25.68,90980.0,25.73,25.75,25.67,25.68,90980.0
2020-09-03 15:20:00,25.68,25.68,25.6,25.65,88860.0,25.68,25.68,25.6,25.65,88860.0
2020-09-03 15:25:00,25.64,25.66,25.61,25.61,71252.0,25.64,25.66,25.61,25.61,71252.0
2020-09-03 15:30:00,25.61,25.64,25.56,25.56,92980.0,25.61,25.64,25.56,25.56,92980.0
2020-09-03 15:35:00,25.56,25.68,25.55,25.64,98568.0,25.56,25.68,25.55,25.64,98568.0
2020-09-03 15:40:00,25.64,25.74,25.63,25.72,100556.0,25.64,25.74,25.63,25.72,100556.0
2020-09-03 15:45:00,25.73,25.74,25.64,25.64,109924.0,25.73,25.74,25.64,25.64,109924.0
2020-09-03 15:50:00,25.63,25.73,25.59,25.69,246128.0,25.63,25.73,25.59,25.69,246128.0
2020-09-03 15:55:00,25.68,25.75,25.66,25.74,445236.0,25.68,25.75,25.66,25.74,445236.0
2020-09-04 09:30:00,26.17,26.29,26.08,26.19,150580.0,26.17,26.29,26.08,26.19,150580.0
2020-09-04 09:35:00,26.18,26.25,26.12,26.16,50336.0,26.18,26.25,26.12,26.16,50336.0
2020-09-04 09:40:00,26.14,26.27,26.12,26.23,69048.0,26.14,26.27,26.12,26.23,69048.0
2020-09-04 09:45:00,26.23,26.23,26.08,26.2,69360.0,26.23,26.23,26.08,26.2,69360.0
2020-09-04 09:50:00,26.2,26.23,26.14,26.2,77444.0,26.2,26.23,26.14,26.2,77444.0
2020-09-04 09:55:00,26.21,26.29,26.19,26.25,68956.0,26.21,26.29,26.19,26.25,68956.0
2020-09-04 10:00:00,26.26,26.43,26.24,26.36,57620.0,26.26,26.43,26.24,26.36,57620.0
2020-09-04 10:05:00,26.33,26.36,26.23,26.3,70108.0,26.33,26.36,26.23,26.3,70108.0
2020-09-04 10:10:00,26.26,26.27,26.15,26.15,103764.0,26.26,26.27,26.15,26.15,103764.0
2020-09-04 10:15:00,26.14,26.18,26.0,26.0,42100.0,26.14,26.18,26.0,26.0,42100.0
2020-09-04 10:20:00,25.99,26.07,25.96,25.97,55028.0,25.99,26.07,25.96,25.97,55028.0
2020-09-04 10:25:00,25.98,26.05,25.93,25.93,252908.0,25.98,26.05,25.93,25.93,252908.0
2020-09-04 10:30:00,25.96,26.01,25.85,25.89,58496.0,25.96,26.01,25.85,25.89,58496.0
2020-09-04 10:35:00,25.89,25.92,25.74,25.92,88704.0,25.89,25.92,25.74,25.92,88704.0
2020-09-04 10:40:00,25.89,25.91,25.66,25.7,154808.0,25.89,25.91,25.66,25.7,154808.0
2020-09-04 10:45:00,25.7,25.96,25.7,25.93,96576.0,25.7,25.96,25.7,25.93,96576.0
2020-09-04 10:50:00,25.91,25.95,25.84,25.95,44396.0,25.91,25.95,25.84,25.95,44396.0
2020-09-04 10:55:00,25.93,26.04,25.93,26.01,123948.0,25.93,26.04,25.93,26.01,123948.0
2020-09-04 11:00:00,26.02,26.04,25.96,26.02,84020.0,26.02,26.04,25.96,26.02,84020.0
2020-09-04 11:05:00,26.0,26.0,25.9,25.92,19080.0,26.0,26.0,25.9,25.92,19080.0
2020-09-04 11:10:00,25.94,25.98,25.88,25.97,25864.0,25.94,25.98,25.88,25.97,25864.0
2020-09-04 11:15:00,25.98,26.02,25.9,25.96,42720.0,25.98,26.02,25.9,25.96,42720.0
2020-09-04 11:20:00,25.95,25.95,25.86,25.9,45412.0,25.95,25.95,25.86,25.9,45412.0
2020-09-04 11:25:00,25.89,25.93,25.83,25.91,187128.0,25.89,25.93,25.83,25.91,187128.0
2020-09-04 11:30:00,25.92,25.99,25.92,25.98,75636.0,25.92,25.99,25.92,25.98,75636.0
2020-09-04 11:35:00,25.96,26.0,25.89,25.92,139472.0,25.96,26.0,25.89,25.92,139472.0
2020-09-04 11:40:00,25.92,25.92,25.78,25.79,77448.0,25.92,25.92,25.78,25.79,77448.0
2020-09-04 11:45:00,25.8,25.87,25.8,25.86,132912.0,25.8,25.87,25.8,25.86,132912.0
2020-09-04 11:50:00,25.85,25.92,25.81,25.88,42904.0,25.85,25.92,25.81,25.88,42904.0
2020-09-04 11:55:00,25.88,25.92,25.81,25.9,107892.0,25.88,25.92,25.81,25.9,107892.0
2020-09-04 12:00:00,25.91,25.92,25.84,25.85,140528.0,25.91,25.92,25.84,25.85,140528.0
2020-09-04 12:05:00,25.86,25.86,25.8,25.81,85192.0,25.86,25.86,25.8,25.81,85192.0
2020-09-04 12:10:00,25.82,25.86,25.75,25.77,218872.0,25.82,25.86,25.75,25.77,218872.0
2020-09-04 12:15:00,25.77,25.79,25.72,25.75,74568.0,25.77,25.79,25.72,25.75,74568.0
2020-09-04 12:20:00,25.74,25.76,25.72,25.72,58832.0,25.74,25.76,25.72,25.72,58832.0
2020-09-04 12:25:00,25.74,25.82,25.74,25.78,42568.0,25.74,25.82,25.74,25.78,42568.0
2020-09-04 12:30:00,25.78,25.8,25.75,25.77,128840.0,25.78,25.8,25.75,25.77,128840.0
2020-09-04 12:35:00,25.76,25.81,25.73,25.79,106460.0,25.76,25.81,25.73,25.79,106460.0
2020-09-04 12:40:00,25.8,25.84,25.78,25.8,49796.0,25.8,25.84,25.78,25.8,49796.0
2020-09-04 12:45:00,25.8,25.81,25.71,25.71,60516.0,25.8,25.81,25.71,25.71,60516.0
2020-09-04 12:50:00,25.72,25.78,25.7,25.75,60816.0,25.72,25.78,25.7,25.75,60816.0
2020-09-04 12:55:00,25.75,25.79,25.75,25.76,117924.0,25.75,25.79,25.75,25.76,117924.0
2020-09-04 13:00:00,25.76,25.77,25.7,25.7,91968.0,25.76,25.77,25.7,25.7,91968.0
2020-09-04 13:05:00,25.7,25.74,25.7,25.71,68180.0,25.7,25.74,25.7,25.71,68180.0
2020-09-04 13:10:00,25.73,25.77,25.71,25.77,41320.0,25.73,25.77,25.71,25.77,41320.0
2020-09-04 13:15:00,25.77,25.77,25.67,25.68,44976.0,25.77,25.77,25.67,25.68,44976.0
2020-09-04 13:20:00,25.69,25.72,25.68,25.71,52588.0,25.69,25.72,25.68,25.71,52588.0
2020-09-04 13:25:00,25.71,25.76,25.69,25.71,51364.0,25.71,25.76,25.69,25.71,51364.0
2020-09-04 13:30:00,25.68,25.69,25.58,25.61,82612.0,25.68,25.69,25.58,25.61,82612.0
2020-09-04 13:35:00,25.62,25.72,25.58,25.71,92912.0,25.62,25.72,25.58,25.71,92912.0
2020-09-04 13:40:00,25.72,25.72,25.61,25.67,159376.0,25.72,25.72,25.61,25.67,159376.0
2020-09-04 13:45:00,25.66,25.74,25.66,25.72,126564.0,25.66,25.74,25.66,25.72,126564.0
2020-09-04 13:50:00,25.71,25.75,25.66,25.75,66772.0,25.71,25.75,25.66,25.75,66772.0
2020-09-04 13:55:00,25.75,25.78,25.71,25.71,156396.0,25.75,25.78,25.71,25.71,156396.0
2020-09-04 14:00:00,25.7,25.75,25.67,25.7,286240.0,25.7,25.75,25.67,25.7,286240.0
2020-09-04 14:05:00,25.71,25.76,25.7,25.74,137252.0,25.71,25.76,25.7,25.74,137252.0
2020-09-04 14:10:00,25.75,25.75,25.7,25.71,128892.0,25.75,25.75,25.7,25.71,128892.0
2020-09-04 14:15:00,25.72,25.82,25.72,25.79,60528.0,25.72,25.82,25.72,25.79,60528.0
2020-09-04 14:20:00,25.79,25.82,25.77,25.8,168964.0,25.79,25.82,25.77,25.8,168964.0
2020-09-04 14:25:00,25.8,25.84,25.77,25.79,196056.0,25.8,25.84,25.77,25.79,196056.0
2020-09-04 14:30:00,25.78,25.84,25.75,25.82,70428.0,25.78,25.84,25.75,25.82,70428.0
2020-09-04 14:35:00,25.82,25.89,25.82,25.89,62072.0,25.82,25.89,25.82,25.89,62072.0
2020-09-04 14:40:00,25.89,25.92,25.88,25.9,125464.0,25.89,25.92,25.88,25.9,125464.0
2020-09-04 14:45:00,25.92,26.01,25.92,25.96,25396.0,25.92,26.01,25.92,25.96,25396.0
2020-09-04 14:50:00,25.96,26.01,25.96,25.99,149220.0,25.96,26.01,25.96,25.99,149220.0
2020-09-04 14:55:00,26.0,26.04,25.99,26.03,242104.0,26.0,26.04,25.99,26.03,242104.0
2020-09-04 15:00:00,26.04,26.07,26.02,26.06,76052.0,26.04,26.07,26.02,26.06,76052.0
2020-09-04 15:05:00,26.04,26.06,26.02,26.03,54496.0,26.04,26.06,26.02,26.03,54496.0
2020-09-04 15:10:00,26.01,26.02,25.95,25.96,50768.0,26.01,26.02,25.95,25.96,50768.0
2020-09-04 15:15:00,25.96,26.06,25.96,25.98,62840.0,25.96,26.06,25.96,25.98,62840.0
2020-09-04 15:20:00,25.98,26.03,25.98,26.01,40800.0,25.98,26.03,25.98,26.01,40800.0
2020-09-04 15:25:00,26.01,26.06,25.98,26.02,57404.0,26.01,26.06,25.98,26.02,57404.0
2020-09-04 15:30:00,26.02,26.02,25.94,25.95,83004.0,26.02,26.02,25.94,25.95,83004.0
2020-09-04 15:35:00,25.97,25.97,25.89,25.92,75892.0,25.97,25.97,25.89,25.92,75892.0
2020-09-04 15:40:00,25.93,25.97,25.89,25.95,217644.0,25.93,25.97,25.89,25.95,217644.0
2020-09-04 15:45:00,25.94,26.0,25.92,25.92,199100.0,25.94,26.0,25.92,25.92,199100.0
2020-09-04 15:50:00,25.9,25.94,25.85,25.92,221044.0,25.9,25.94,25.85,25.92,221044.0
2020-09-04 15:55:00,25.92,25.92,25.87,25.87,348324.0,25.92,25.92,25.87,25.87,348324.0
2020-09-08 09:30:00,25.5,25.63,25.38,25.56,125088.0,25.5,25.63,25.38,25.56,125088.0
2020-09-08 09:35:00,25.5,25.61,25.46,25.51,25828.0,25.5,25.61,25.46,25.51,25828.0
2020-09-08 09:40:00,25.5,25.5,25.3,25.34,55104.0,25.5,25.5,25.3,25.34,55104.0
2020-09-08 09:45:00,25.34,25.48,25.29,25.38,76236.0,25.34,25.48,25.29,25.38,76236.0
2020-09-08 09:50:00,25.38,25.53,25.38,25.47,40836.0,25.38,25.53,25.38,25.47,40836.0
2020-09-08 09:55:00,25.47,25.61,25.46,25.59,76160.0,25.47,25.61,25.46,25.59,76160.0
2020-09-08 10:00:00,25.59,25.63,25.44,25.46,84504.0,25.59,25.63,25.44,25.46,84504.0
2020-09-08 10:05:00,25.47,25.54,25.38,25.49,109384.0,25.47,25.54,25.38,25.49,109384.0
2020-09-08 10:10:00,25.49,25.57,25.47,25.52,163444.0,25.49,25.57,25.47,25.52,163444.0
2020-09-08 10:15:00,25.53,25.69,25.5,25.64,223248.0,25.53,25.69,25.5,25.64,223248.0
2020-09-08 10:20:00,25.65,25.68,25.61,25.63,163296.0,25.65,25.68,25.61,25.63,163296.0
2020-09-08 10:25:00,25.63,25.77,25.63,25.77,333276.0,25.63,25.77,25.63,25.77,333276.0
2020-09-08 10:30:00,25.78,25.82,25.68,25.71,50300.0,25.78,25.82,25.68,25.71,50300.0
2020-09-08 10:35:00,25.71,25.77,25.66,25.77,74200.0,25.71,25.77,25.66,25.77,74200.0
2020-09-08 10:40:00,25.75,25.75,25.61,25.69,39568.0,25.75,25.75,25.61,25.69,39568.0
2020-09-08 10:45:00,25.69,25.72,25.65,25.65,30404.0,25.69,25.72,25.65,25.65,30404.0
2020-09-08 10:50:00,25.64,25.75,25.63,25.72,18764.0,25.64,25.75,25.63,25.72,18764.0
2020-09-08 10:55:00,25.71,25.76,25.7,25.71,29604.0,25.71,25.76,25.7,25.71,29604.0
2020-09-08 11:00:00,25.71,25.78,25.64,25.74,45016.0,25.71,25.78,25.64,25.74,45016.0
2020-09-08 11:05:00,25.74,25.75,25.68,25.75,27672.0,25.74,25.75,25.68,25.75,27672.0
2020-09-08 11:10:00,25.77,25.8,25.74,25.79,66576.0,25.77,25.8,25.74,25.79,66576.0
2020-09-08 11:15:00,25.79,25.79,25.7,25.72,32076.0,25.79,25.79,25.7,25.72,32076.0
2020-09-08 11:20:00,25.73,25.73,25.65,25.7,29276.0,25.73,25.73,25.65,25.7,29276.0
2020-09-08 11:25:00,25.67,25.74,25.65,25.69,21608.0,25.67,25.74,25.65,25.69,21608.0
2020-09-08 11:30:00,25.68,25.7,25.57,25.58,32408.0,25.68,25.7,25.57,25.58,32408.0
2020-09-08 11:35:00,25.59,25.62,25.55,25.57,40424.0,25.59,25.62,25.55,25.57,40424.0
2020-09-08 11:40:00,25.56,25.58,25.52,25.57,35520.0,25.56,25.58,25.52,25.57,35520.0
2020-09-08 11:45:00,25.58,25.6,25.52,25.55,32020.0,25.58,25.6,25.52,25.55,32020.0
2020-09-08 11:50:00,25.56,25.58,25.53,25.54,37012.0,25.56,25.58,25.53,25.54,37012.0
2020-09-08 11:55:00,25.53,25.67,25.53,25.64,40172.0,25.53,25.67,25.53,25.64,40172.0
2020-09-08 12:00:00,25.63,25.67,25.62,25.64,46992.0,25.63,25.67,25.62,25.64,46992.0
2020-09-08 12:05:00,25.65,25.66,25.62,25.65,19252.0,25.65,25.66,25.62,25.65,19252.0
2020-09-08 12:10:00,25.66,25.67,25.62,25.64,28708.0,25.66,25.67,25.62,25.64,28708.0
2020-09-08 12:15:00,25.64,25.68,25.59,25.6,42176.0,25.64,25.68,25.59,25.6,42176.0
2020-09-08 12:20:00,25.59,25.66,25.59,25.66,90328.0,25.59,25.66,25.59,25.66,90328.0
2020-09-08 12:25:00,25.65,25.67,25.6,25.62,41812.0,25.65,25.67,25.6,25.62,41812.0
2020-09-08 12:30:00,25.62,25.67,25.6,25.65,29956.0,25.62,25.67,25.6,25.65,29956.0
2020-09-08 12:35:00,25.65,25.68,25.64,25.65,24440.0,25.65,25.68,25.64,25.65,24440.0
2020-09-08 12:40:00,25.66,25.67,25.61,25.65,19100.0,25.66,25.67,25.61,25.65,19100.0
2020-09-08 12:45:00,25.67,25.7,25.66,25.7,29336.0,25.67,25.7,25.66,25.7,29336.0
2020-09-08 12:50:00,25.7,25.71,25.68,25.7,23432.0,25.7,25.71,25.68,25.7,23432.0
2020-09-08 12:55:00,25.69,25.73,25.69,25.71,28808.0,25.69,25.73,25.69,25.71,28808.0
2020-09-08 13:00:00,25.71,25.71,25.68,25.69,14296.0,25.71,25.71,25.68,25.69,14296.0
2020-09-08 13:05:00,25.69,25.7,25.65,25.65,38816.0,25.69,25.7,25.65,25.65,38816.0
2020-09-08 13:10:00,25.64,25.72,25.64,25.71,22104.0,25.64,25.72,25.64,25.71,22104.0
2020-09-08 13:15:00,25.71,25.74,25.71,25.74,16616.0,25.71,25.74,25.71,25.74,16616.0
2020-09-08 13:20:00,25.74,25.75,25.72,25.75,17900.0,25.74,25.75,25.72,25.75,17900.0
2020-09-08 13:25:00,25.74,25.75,25.72,25.72,209668.0,25.74,25.75,25.72,25.72,209668.0
2020-09-08 13:30:00,25.72,25.77,25.68,25.74,53240.0,25.72,25.77,25.68,25.74,53240.0
2020-09-08 13:35:00,25.75,25.8,25.75,25.79,18736.0,25.75,25.8,25.75,25.79,18736.0
2020-09-08 13:40:00,25.78,25.8,25.77,25.78,23880.0,25.78,25.8,25.77,25.78,23880.0
2020-09-08 13:45:00,25.78,25.8,25.77,25.79,15856.0,25.78,25.8,25.77,25.79,15856.0
2020-09-08 13:50:00,25.8,25.81,25.77,25.8,22864.0,25.8,25.81,25.77,25.8,22864.0
2020-09-08 13:55:00,25.8,25.8,25.71,25.72,107596.0,25.8,25.8,25.71,25.72,107596.0
2020-09-08 14:00:00,25.73,25.76,25.72,25.72,55424.0,25.73,25.76,25.72,25.72,55424.0
2020-09-08 14:05:00,25.73,25.74,25.7,25.7,18680.0,25.73,25.74,25.7,25.7,18680.0
2020-09-08 14:10:00,25.7,25.72,25.69,25.7,18780.0,25.7,25.72,25.69,25.7,18780.0
2020-09-08 14:15:00,25.69,25.69,25.61,25.63,31828.0,25.69,25.69,25.61,25.63,31828.0
2020-09-08 14:20:00,25.64,25.65,25.59,25.63,29004.0,25.64,25.65,25.59,25.63,29004.0
2020-09-08 14:25:00,25.64,25.64,25.59,25.59,32596.0,25.64,25.64,25.59,25.59,32596.0
2020-09-08 14:30:00,25.59,25.6,25.55,25.58,39108.0,25.59,25.6,25.55,25.58,39108.0
2020-09-08 14:35:00,25.57,25.61,25.55,25.58,97576.0,25.57,25.61,25.55,25.58,97576.0
2020-09-08 14:40:00,25.58,25.59,25.5,25.5,47404.0,25.58,25.59,25.5,25.5,47404.0
2020-09-08 14:45:00,25.5,25.55,25.49,25.54,36500.0,25.5,25.55,25.49,25.54,36500.0
2020-09-08 14:50:00,25.53,25.54,25.48,25.5,34508.0,25.53,25.54,25.48,25.5,34508.0
2020-09-08 14:55:00,25.5,25.6,25.47,25.59,20532.0,25.5,25.6,25.47,25.59,20532.0
2020-09-08 15:00:00,25.59,25.59,25.48,25.49,34688.0,25.59,25.59,25.48,25.49,34688.0
2020-09-08 15:05:00,25.49,25.5,25.46,25.49,39680.0,25.49,25.5,25.46,25.49,39680.0
2020-09-08 15:10:00,25.48,25.56,25.48,25.53,26560.0,25.48,25.56,25.48,25.53,26560.0
2020-09-08 15:15:00,25.55,25.56,25.49,25.52,32468.0,25.55,25.56,25.49,25.52,32468.0
2020-09-08 15:20:00,25.53,25.57,25.52,25.54,36672.0,25.53,25.57,25.52,25.54,36672.0
2020-09-08 15:25:00,25.55,25.58,25.51,25.58,39308.0,25.55,25.58,25.51,25.58,39308.0
2020-09-08 15:30:00,25.58,25.63,25.56,25.56,36020.0,25.58,25.63,25.56,25.56,36020.0
2020-09-08 15:35:00,25.56,25.62,25.56,25.56,28952.0,25.56,25.62,25.56,25.56,28952.0
2020-09-08 15:40:00,25.57,25.57,25.5,25.5,53248.0,25.57,25.57,25.5,25.5,53248.0
2020-09-08 15:45:00,25.5,25.5,25.39,25.5,85984.0,25.5,25.5,25.39,25.5,85984.0
2020-09-08 15:50:00,25.48,25.48,25.35,25.39,159432.0,25.48,25.48,25.35,25.39,159432.0
2020-09-08 15:55:00,25.39,25.41,25.36,25.41,247728.0,25.39,25.41,25.36,25.41,247728.0
2020-09-09 09:30:00,25.5,25.58,25.46,25.58,72372.0,25.5,25.58,25.46,25.58,72372.0
2020-09-09 09:35:00,25.55,25.56,25.41,25.45,51704.0,25.55,25.56,25.41,25.45,51704.0
2020-09-09 09:40:00,25.44,25.51,25.44,25.48,27600.0,25.44,25.51,25.44,25.48,27600.0
2020-09-09 09:45:00,25.48,25.5,25.41,25.41,22284.0,25.48,25.5,25.41,25.41,22284.0
2020-09-09 09:50:00,25.39,25.41,25.33,25.41,31544.0,25.39,25.41,25.33,25.41,31544.0
2020-09-09 09:55:00,25.4,25.45,25.37,25.43,23828.0,25.4,25.45,25.37,25.43,23828.0
2020-09-09 10:00:00,25.5,25.52,25.46,25.5,35716.0,25.5,25.52,25.46,25.5,35716.0
2020-09-09 10:05:00,25.5,25.52,25.43,25.43,22956.0,25.5,25.52,25.43,25.43,22956.0
2020-09-09 10:10:00,25.45,25.5,25.43,25.45,64332.0,25.45,25.5,25.43,25.45,64332.0
2020-09-09 10:15:00,25.47,25.51,25.46,25.5,50696.0,25.47,25.51,25.46,25.5,50696.0
2020-09-09 10:20:00,25.48,25.53,25.46,25.5,29244.0,25.48,25.53,25.46,25.5,29244.0
2020-09-09 10:25:00,25.5,25.56,25.5,25.53,93548.0,25.5,25.56,25.5,25.53,93548.0
2020-09-09 10:30:00,25.53,25.54,25.5,25.52,21896.0,25.53,25.54,25.5,25.52,21896.0
2020-09-09 10:35:00,25.51,25.59,25.5,25.55,37124.0,25.51,25.59,25.5,25.55,37124.0
2020-09-09 10:40:00,25.54,25.56,25.52,25.53,18460.0,25.54,25.56,25.52,25.53,18460.0
2020-09-09 10:45:00,25.52,25.53,25.49,25.5,37920.0,25.52,25.53,25.49,25.5,37920.0
2020-09-09 10:50:00,25.51,25.52,25.48,25.49,12164.0,25.51,25.52,25.48,25.49,12164.0
2020-09-09 10:55:00,25.48,25.54,25.48,25.52,67228.0,25.48,25.54,25.48,25.52,67228.0
2020-09-09 11:00:00,25.52,25.6,25.52,25.6,42468.0,25.52,25.6,25.52,25.6,42468.0
2020-09-09 11:05:00,25.6,25.6,25.53,25.53,22820.0,25.6,25.6,25.53,25.53,22820.0
2020-09-09 11:10:00,25.52,25.52,25.5,25.52,14160.0,25.52,25.52,25.5,25.52,14160.0
2020-09-09 11:15:00,25.54,25.56,25.5,25.53,15952.0,25.54,25.56,25.5,25.53,15952.0
2020-09-09 11:20:00,25.53,25.61,25.53,25.6,17444.0,25.53,25.61,25.53,25.6,17444.0
2020-09-09 11:25:00,25.59,25.63,25.59,25.61,103272.0,25.59,25.63,25.59,25.61,103272.0
2020-09-09 11:30:00,25.62,25.64,25.59,25.63,98452.0,25.62,25.64,25.59,25.63,98452.0
2020-09-09 11:35:00,25.63,25.66,25.61,25.62,48004.0,25.63,25.66,25.61,25.62,48004.0
2020-09-09 11:40:00,25.62,25.65,25.6,25.65,38856.0,25.62,25.65,25.6,25.65,38856.0
2020-09-09 11:45:00,25.64,25.65,25.61,25.63,79848.0,25.64,25.65,25.61,25.63,79848.0
2020-09-09 11:50:00,25.63,25.63,25.51,25.57,217548.0,25.63,25.63,25.51,25.57,217548.0
2020-09-09 11:55:00,25.56,25.57,25.49,25.57,217412.0,25.56,25.57,25.49,25.57,217412.0
2020-09-09 12:00:00,25.57,25.61,25.57,25.61,50364.0,25.57,25.61,25.57,25.61,50364.0
2020-09-09 12:05:00,25.6,25.62,25.57,25.61,44744.0,25.6,25.62,25.57,25.61,44744.0
2020-09-09 12:10:00,25.62,25.63,25.58,25.6,92412.0,25.62,25.63,25.58,25.6,92412.0
2020-09-09 12:15:00,25.59,25.59,25.57,25.58,28864.0,25.59,25.59,25.57,25.58,28864.0
2020-09-09 12:20:00,25.58,25.6,25.57,25.59,31228.0,25.58,25.6,25.57,25.59,31228.0
2020-09-09 12:25:00,25.59,25.6,25.58,25.59,43328.0,25.59,25.6,25.58,25.59,43328.0
2020-09-09 12:30:00,25.59,25.64,25.58,25.59,73372.0,25.59,25.64,25.58,25.59,73372.0
2020-09-09 12:35:00,25.61,25.68,25.61,25.68,45916.0,25.61,25.68,25.61,25.68,45916.0
2020-09-09 12:40:00,25.68,25.74,25.68,25.74,30684.0,25.68,25.74,25.68,25.74,30684.0
2020-09-09 12:45:00,25.76,25.8,25.72,25.73,65720.0,25.76,25.8,25.72,25.73,65720.0
2020-09-09 12:50:00,25.73,25.73,25.71,25.72,20080.0,25.73,25.73,25.71,25.72,20080.0
2020-09-09 12:55:00,25.72,25.77,25.72,25.73,41820.0,25.72,25.77,25.72,25.73,41820.0
2020-09-09 13:00:00,25.74,25.75,25.72,25.75,52128.0,25.74,25.75,25.72,25.75,52128.0
2020-09-09 13:05:00,25.74,25.79,25.73,25.78,140952.0,25.74,25.79,25.73,25.78,140952.0
2020-09-09 13:10:00,25.78,25.8,25.77,25.8,22840.0,25.78,25.8,25.77,25.8,22840.0
2020-09-09 13:15:00,25.8,25.82,25.78,25.78,34792.0,25.8,25.82,25.78,25.78,34792.0
2020-09-09 13:20:00,25.79,25.8,25.76,25.78,33956.0,25.79,25.8,25.76,25.78,33956.0
2020-09-09 13:25:00,25.78,25.78,25.75,25.76,60016.0,25.78,25.78,25.75,25.76,60016.0
2020-09-09 13:30:00,25.76,25.79,25.74,25.78,40120.0,25.76,25.79,25.74,25.78,40120.0
2020-09-09 13:35:00,25.78,25.8,25.75,25.76,79560.0,25.78,25.8,25.75,25.76,79560.0
2020-09-09 13:40:00,25.76,25.77,25.72,25.72,57384.0,25.76,25.77,25.72,25.72,57384.0
2020-09-09 13:45:00,25.73,25.75,25.69,25.75,30948.0,25.73,25.75,25.69,25.75,30948.0
2020-09-09 13:50:00,25.74,25.78,25.74,25.77,21672.0,25.74,25.78,25.74,25.77,21672.0
2020-09-09 13:55:00,25.77,25.77,25.72,25.73,17952.0,25.77,25.77,25.72,25.73,17952.0
2020-09-09 14:00:00,25.73,25.75,25.72,25.73,57392.0,25.73,25.75,25.72,25.73,57392.0
2020-09-09 14:05:00,25.73,25.76,25.72,25.76,17816.0,25.73,25.76,25.72,25.76,17816.0
2020-09-09 14:10:00,25.77,25.77,25.73,25.74,23780.0,25.77,25.77,25.73,25.74,23780.0
2020-09-09 14:15:00,25.74,25.77,25.72,25.76,20240.0,25.74,25.77,25.72,25.76,20240.0
2020-09-09 14:20:00,25.76,25.77,25.75,25.75,24288.0,25.76,25.77,25.75,25.75,24288.0
2020-09-09 14:25:00,25.75,25.79,25.73,25.75,18360.0,25.75,25.79,25.73,25.75,18360.0
2020-09-09 14:30:00,25.76,25.83,25.76,25.82,26824.0,25.76,25.83,25.76,25.82,26824.0
2020-09-09 14:35:00,25.85,25.86,25.84,25.85,22520.0,25.85,25.86,25.84,25.85,22520.0
2020-09-09 14:40:00,25.85,25.88,25.84,25.88,22164.0,25.85,25.88,25.84,25.88,22164.0
2020-09-09 14:45:00,25.88,25.88,25.81,25.84,25008.0,25.88,25.88,25.81,25.84,25008.0
2020-09-09 14:50:00,25.85,25.85,25.82,25.83,15592.0,25.85,25.85,25.82,25.83,15592.0
2020-09-09 14:55:00,25.84,25.84,25.82,25.83,21408.0,25.84,25.84,25.82,25.83,21408.0
2020-09-09 15:00:00,25.84,25.87,25.83,25.87,19504.0,25.84,25.87,25.83,25.87,19504.0
2020-09-09 15:05:00,25.87,25.88,25.82,25.83,73764.0,25.87,25.88,25.82,25.83,73764.0
2020-09-09 15:10:00,25.83,25.84,25.81,25.82,38572.0,25.83,25.84,25.81,25.82,38572.0
2020-09-09 15:15:00,25.83,25.86,25.83,25.86,102452.0,25.83,25.86,25.83,25.86,102452.0
2020-09-09 15:20:00,25.86,25.88,25.84,25.87,51252.0,25.86,25.88,25.84,25.87,51252.0
2020-09-09 15:25:00,25.87,25.87,25.84,25.85,28544.0,25.87,25.87,25.84,25.85,28544.0
2020-09-09 15:30:00,25.86,25.89,25.83,25.86,138280.0,25.86,25.89,25.83,25.86,138280.0
2020-09-09 15:35:00,25.87,25.87,25.81,25.81,55376.0,25.87,25.87,25.81,25.81,55376.0
2020-09-09 15:40:00,25.81,25.84,25.8,25.83,41900.0,25.81,25.84,25.8,25.83,41900.0
2020-09-09 15:45:00,25.82,25.82,25.79,25.82,36132.0,25.82,25.82,25.79,25.82,36132.0
2020-09-09 15:50:00,25.8,25.86,25.77,25.85,225516.0,25.8,25.86,25.77,25.85,225516.0
2020-09-09 15:55:00,25.85,25.85,25.74,25.75,259788.0,25.85,25.85,25.74,25.75,259788.0
2020-09-10 09:30:00,25.78,25.93,25.78,25.93,83228.0,25.78,25.93,25.78,25.93,83228.0
2020-09-10 09:35:00,25.92,25.93,25.87,25.93,14204.0,25.92,25.93,25.87,25.93,14204.0
2020-09-10 09:40:00,25.98,26.0,25.9,25.93,25764.0,25.98,26.0,25.9,25.93,25764.0
2020-09-10 09:45:00,25.93,25.94,25.88,25.9,25644.0,25.93,25.94,25.88,25.9,25644.0
2020-09-10 09:50:00,25.9,25.97,25.88,25.97,23560.0,25.9,25.97,25.88,25.97,23560.0
2020-09-10 09:55:00,25.98,26.03,25.92,25.92,19060.0,25.98,26.03,25.92,25.92,19060.0
2020-09-10 10:00:00,25.92,25.98,25.91,25.98,27004.0,25.92,25.98,25.91,25.98,27004.0
2020-09-10 10:05:00,25.99,26.05,25.97,26.05,115784.0,25.99,26.05,25.97,26.05,115784.0
2020-09-10 10:10:00,26.05,26.08,26.03,26.08,25792.0,26.05,26.08,26.03,26.08,25792.0
2020-09-10 10:15:00,26.08,26.12,26.08,26.11,11580.0,26.08,26.12,26.08,26.11,11580.0
2020-09-10 10:20:00,26.09,26.11,26.07,26.08,18036.0,26.09,26.11,26.07,26.08,18036.0
2020-09-10 10:25:00,26.06,26.08,26.02,26.03,34084.0,26.06,26.08,26.02,26.03,34084.0
2020-09-10 10:30:00,26.04,26.14,26.01,26.09,186364.0,26.04,26.14,26.01,26.09,186364.0
2020-09-10 10:35:00,26.08,26.1,26.04,26.07,104460.0,26.08,26.1,26.04,26.07,104460.0
2020-09-10 10:40:00,26.07,26.08,26.05,26.05,63032.0,26.07,26.08,26.05,26.05,63032.0
2020-09-10 10:45:00,26.05,26.05,25.93,25.98,32440.0,26.05,26.05,25.93,25.98,32440.0
2020-09-10 10:50:00,25.98,26.04,25.98,26.0,51468.0,25.98,26.04,25.98,26.0,51468.0
2020-09-10 10:55:00,26.01,26.02,25.86,25.87,51392.0,26.01,26.02,25.86,25.87,51392.0
2020-09-10 11:00:00,25.86,25.9,25.83,25.88,36448.0,25.86,25.9,25.83,25.88,36448.0
2020-09-10 11:05:00,25.87,25.88,25.84,25.85,121220.0,25.87,25.88,25.84,25.85,121220.0
2020-09-10 11:10:00,25.85,26.02,25.85,26.0,90252.0,25.85,26.02,25.85,26.0,90252.0
2020-09-10 11:15:00,26.0,26.0,25.91,25.96,48544.0,26.0,26.0,25.91,25.96,48544.0
2020-09-10 11:20:00,25.99,26.06,25.98,26.04,60752.0,25.99,26.06,25.98,26.04,60752.0
2020-09-10 11:25:00,26.04,26.05,26.0,26.0,74708.0,26.04,26.05,26.0,26.0,74708.0
2020-09-10 11:30:00,26.0,26.04,26.0,26.03,23092.0,26.0,26.04,26.0,26.03,23092.0
2020-09-10 11:35:00,26.03,26.1,26.0,26.01,66652.0,26.03,26.1,26.0,26.01,66652.0
2020-09-10 11:40:00,26.01,26.08,26.01,26.07,102744.0,26.01,26.08,26.01,26.07,102744.0
2020-09-10 11:45:00,26.06,26.08,26.03,26.08,32056.0,26.06,26.08,26.03,26.08,32056.0
2020-09-10 11:50:00,26.08,26.09,26.03,26.05,152020.0,26.08,26.09,26.03,26.05,152020.0
2020-09-10 11:55:00,26.02,26.02,25.95,25.97,13752.0,26.02,26.02,25.95,25.97,13752.0
2020-09-10 12:00:00,25.98,26.03,25.92,25.92,19160.0,25.98,26.03,25.92,25.92,19160.0
2020-09-10 12:05:00,25.95,25.98,25.93,25.95,13408.0,25.95,25.98,25.93,25.95,13408.0
2020-09-10 12:10:00,25.95,25.99,25.95,25.95,12000.0,25.95,25.99,25.95,25.95,12000.0
2020-09-10 12:15:00,25.97,25.98,25.92,25.96,13020.0,25.97,25.98,25.92,25.96,13020.0
2020-09-10 12:20:00,25.95,25.96,25.88,25.88,13784.0,25.95,25.96,25.88,25.88,13784.0
2020-09-10 12:25:00,25.9,25.92,25.89,25.91,26712.0,25.9,25.92,25.89,25.91,26712.0
2020-09-10 12:30:00,25.91,25.97,25.89,25.93,32624.0,25.91,25.97,25.89,25.93,32624.0
2020-09-10 12:35:00,25.93,25.93,25.84,25.85,48928.0,25.93,25.93,25.84,25.85,48928.0
2020-09-10 12:40:00,25.84,25.89,25.83,25.84,65064.0,25.84,25.89,25.83,25.84,65064.0
2020-09-10 12:45:00,25.83,25.89,25.83,25.88,12424.0,25.83,25.89,25.83,25.88,12424.0
2020-09-10 12:50:00,25.9,25.97,25.9,25.93,39516.0,25.9,25.97,25.9,25.93,39516.0
2020-09-10 12:55:00,25.93,25.99,25.93,25.98,31360.0,25.93,25.99,25.93,25.98,31360.0
2020-09-10 13:00:00,25.99,26.0,25.95,26.0,32284.0,25.99,26.0,25.95,26.0,32284.0
2020-09-10 13:05:00,26.01,26.01,25.97,25.99,17632.0,26.01,26.01,25.97,25.99,17632.0
2020-09-10 13:10:00,26.0,26.0,25.97,25.98,10128.0,26.0,26.0,25.97,25.98,10128.0
2020-09-10 13:15:00,25.99,26.02,25.98,26.02,17620.0,25.99,26.02,25.98,26.02,17620.0
2020-09-10 13:20:00,26.02,26.03,26.0,26.0,12600.0,26.02,26.03,26.0,26.0,12600.0
2020-09-10 13:25:00,26.0,26.0,25.92,25.92,28220.0,26.0,26.0,25.92,25.92,28220.0
2020-09-10 13:30:00,25.93,25.99,25.93,25.96,27448.0,25.93,25.99,25.93,25.96,27448.0
2020-09-10 13:35:00,25.97,26.0,25.94,25.94,13060.0,25.97,26.0,25.94,25.94,13060.0
2020-09-10 13:40:00,25.93,25.95,25.91,25.92,12220.0,25.93,25.95,25.91,25.92,12220.0
2020-09-10 13:45:00,25.92,25.96,25.92,25.92,11800.0,25.92,25.96,25.92,25.92,11800.0
2020-09-10 13:50:00,25.93,25.96,25.88,25.88,8428.0,25.93,25.96,25.88,25.88,8428.0
2020-09-10 13:55:00,25.88,25.93,25.88,25.9,16896.0,25.88,25.93,25.88,25.9,16896.0
2020-09-10 14:00:00,25.89,25.95,25.89,25.95,39256.0,25.89,25.95,25.89,25.95,39256.0
2020-09-10 14:05:00,25.95,25.95,25.89,25.9,19060.0,25.95,25.95,25.89,25.9,19060.0
2020-09-10 14:10:00,25.9,25.91,25.85,25.86,45548.0,25.9,25.91,25.85,25.86,45548.0
2020-09-10 14:15:00,25.86,25.86,25.75,25.78,48752.0,25.86,25.86,25.75,25.78,48752.0
2020-09-10 14:20:00,25.77,25.79,25.67,25.67,102988.0,25.77,25.79,25.67,25.67,102988.0
2020-09-10 14:25:00,25.67,25.72,25.55,25.55,72176.0,25.67,25.72,25.55,25.55,72176.0
2020-09-10 14:30:00,25.57,25.63,25.5,25.62,48644.0,25.57,25.63,25.5,25.62,48644.0
2020-09-10 14:35:00,25.61,25.65,25.6,25.64,55228.0,25.61,25.65,25.6,25.64,55228.0
2020-09-10 14:40:00,25.63,25.63,25.58,25.58,38324.0,25.63,25.63,25.58,25.58,38324.0
2020-09-10 14:45:00,25.6,25.7,25.6,25.69,20228.0,25.6,25.7,25.6,25.69,20228.0
2020-09-10 14:50:00,25.69,25.71,25.62,25.63,12344.0,25.69,25.71,25.62,25.63,12344.0
2020-09-10 14:55:00,25.64,25.72,25.61,25.71,18800.0,25.64,25.72,25.61,25.71,18800.0
2020-09-10 15:00:00,25.7,25.7,25.6,25.6,37148.0,25.7,25.7,25.6,25.6,37148.0
2020-09-10 15:05:00,25.61,25.64,25.53,25.56,56576.0,25.61,25.64,25.53,25.56,56576.0
2020-09-10 15:10:00,25.54,25.54,25.45,25.5,100524.0,25.54,25.54,25.45,25.5,100524.0
2020-09-10 15:15:00,25.5,25.5,25.39,25.4,73940.0,25.5,25.5,25.39,25.4,73940.0
2020-09-10 15:20:00,25.41,25.49,25.39,25.43,102096.0,25.41,25.49,25.39,25.43,102096.0
2020-09-10 15:25:00,25.43,25.5,25.41,25.49,51860.0,25.43,25.5,25.41,25.49,51860.0
2020-09-10 15:30:00,25.48,25.54,25.45,25.52,82764.0,25.48,25.54,25.45,25.52,82764.0
2020-09-10 15:35:00,25.5,25.53,25.44,25.52,35200.0,25.5,25.53,25.44,25.52,35200.0
2020-09-10 15:40:00,25.51,25.58,25.51,25.55,116380.0,25.51,25.58,25.51,25.55,116380.0
2020-09-10 15:45:00,25.54,25.55,25.45,25.48,40556.0,25.54,25.55,25.45,25.48,40556.0
2020-09-10 15:50:00,25.47,25.56,25.43,25.55,117968.0,25.47,25.56,25.43,25.55,117968.0
2020-09-10 15:55:00,25.55,25.58,25.48,25.5,125748.0,25.55,25.58,25.48,25.5,125748.0
2020-09-11 09:30:00,25.54,25.58,25.49,25.5,51036.0,25.54,25.58,25.49,25.5,51036.0
2020-09-11 09:35:00,25.5,25.54,25.44,25.5,21272.0,25.5,25.54,25.44,25.5,21272.0
2020-09-11 09:40:00,25.48,25.53,25.43,25.52,22216.0,25.48,25.53,25.43,25.52,22216.0
2020-09-11 09:45:00,25.5,25.56,25.5,25.56,15732.0,25.5,25.56,25.5,25.56,15732.0
2020-09-11 09:50:00,25.57,25.6,25.52,25.54,6032.0,25.57,25.6,25.52,25.54,6032.0
2020-09-11 09:55:00,25.55,25.56,25.39,25.41,29928.0,25.55,25.56,25.39,25.41,29928.0
2020-09-11 10:00:00,25.43,25.47,25.38,25.46,11428.0,25.43,25.47,25.38,25.46,11428.0
2020-09-11 10:05:00,25.46,25.49,25.44,25.45,12888.0,25.46,25.49,25.44,25.45,12888.0
2020-09-11 10:10:00,25.42,25.47,25.39,25.47,14876.0,25.42,25.47,25.39,25.47,14876.0
2020-09-11 10:15:00,25.44,25.52,25.41,25.52,14000.0,25.44,25.52,25.41,25.52,14000.0
2020-09-11 10:20:00,25.52,25.57,25.52,25.56,20376.0,25.52,25.57,25.52,25.56,20376.0
2020-09-11 10:25:00,25.57,25.59,25.5,25.56,86384.0,25.57,25.59,25.5,25.56,86384.0
2020-09-11 10:30:00,25.54,25.57,25.51,25.55,8908.0,25.54,25.57,25.51,25.55,8908.0
2020-09-11 10:35:00,25.56,25.57,25.51,25.54,9708.0,25.56,25.57,25.51,25.54,9708.0
2020-09-11 10:40:00,25.56,25.6,25.55,25.6,5588.0,25.56,25.6,25.55,25.6,5588.0
2020-09-11 10:45:00,25.61,25.63,25.6,25.63,40488.0,25.61,25.63,25.6,25.63,40488.0
2020-09-11 10:50:00,25.62,25.63,25.59,25.6,51780.0,25.62,25.63,25.59,25.6,51780.0
2020-09-11 10:55:00,25.61,25.63,25.59,25.6,11852.0,25.61,25.63,25.59,25.6,11852.0
2020-09-11 11:00:00,25.62,25.71,25.62,25.7,18904.0,25.62,25.71,25.62,25.7,18904.0
2020-09-11 11:05:00,25.71,25.75,25.7,25.75,13964.0,25.71,25.75,25.7,25.75,13964.0
2020-09-11 11:10:00,25.74,25.75,25.71,25.72,46372.0,25.74,25.75,25.71,25.72,46372.0
2020-09-11 11:15:00,25.72,25.72,25.67,25.72,23992.0,25.72,25.72,25.67,25.72,23992.0
2020-09-11 11:20:00,25.72,25.72,25.62,25.64,40260.0,25.72,25.72,25.62,25.64,40260.0
2020-09-11 11:25:00,25.61,25.67,25.61,25.66,14844.0,25.61,25.67,25.61,25.66,14844.0
2020-09-11 11:30:00,25.65,25.65,25.56,25.57,24864.0,25.65,25.65,25.56,25.57,24864.0
2020-09-11 11:35:00,25.56,25.59,25.55,25.58,8116.0,25.56,25.59,25.55,25.58,8116.0
2020-09-11 11:40:00,25.61,25.61,25.58,25.6,25116.0,25.61,25.61,25.58,25.6,25116.0
2020-09-11 11:45:00,25.6,25.6,25.58,25.59,11012.0,25.6,25.6,25.58,25.59,11012.0
2020-09-11 11:50:00,25.58,25.61,25.55,25.56,12944.0,25.58,25.61,25.55,25.56,12944.0
2020-09-11 11:55:00,25.56,25.57,25.53,25.53,14984.0,25.56,25.57,25.53,25.53,14984.0
2020-09-11 12:00:00,25.52,25.57,25.49,25.57,35912.0,25.52,25.57,25.49,25.57,35912.0
2020-09-11 12:05:00,25.56,25.57,25.54,25.56,13820.0,25.56,25.57,25.54,25.56,13820.0
2020-09-11 12:10:00,25.57,25.64,25.54,25.61,101628.0,25.57,25.64,25.54,25.61,101628.0
2020-09-11 12:15:00,25.61,25.63,25.58,25.61,17632.0,25.61,25.63,25.58,25.61,17632.0
2020-09-11 12:20:00,25.61,25.61,25.55,25.59,107820.0,25.61,25.61,25.55,25.59,107820.0
2020-09-11 12:25:00,25.59,25.59,25.54,25.54,40036.0,25.59,25.59,25.54,25.54,40036.0
2020-09-11 12:30:00,25.51,25.51,25.44,25.45,35328.0,25.51,25.51,25.44,25.45,35328.0
2020-09-11 12:35:00,25.45,25.46,25.4,25.43,33024.0,25.45,25.46,25.4,25.43,33024.0
2020-09-11 12:40:00,25.42,25.42,25.36,25.38,21252.0,25.42,25.42,25.36,25.38,21252.0
2020-09-11 12:45:00,25.37,25.41,25.37,25.39,9952.0,25.37,25.41,25.37,25.39,9952.0
2020-09-11 12:50:00,25.4,25.43,25.39,25.41,14988.0,25.4,25.43,25.39,25.41,14988.0
2020-09-11 12:55:00,25.41,25.41,25.32,25.33,31704.0,25.41,25.41,25.32,25.33,31704.0
2020-09-11 13:00:00,25.33,25.36,25.33,25.33,27520.0,25.33,25.36,25.33,25.33,27520.0
2020-09-11 13:05:00,25.33,25.33,25.28,25.3,14648.0,25.33,25.33,25.28,25.3,14648.0
2020-09-11 13:10:00,25.29,25.3,25.18,25.18,85752.0,25.29,25.3,25.18,25.18,85752.0
2020-09-11 13:15:00,25.2,25.25,25.16,25.22,55364.0,25.2,25.25,25.16,25.22,55364.0
2020-09-11 13:20:00,25.25,25.27,25.23,25.25,13800.0,25.25,25.27,25.23,25.25,13800.0
2020-09-11 13:25:00,25.25,25.25,25.2,25.2,63476.0,25.25,25.25,25.2,25.2,63476.0
2020-09-11 13:30:00,25.2,25.2,25.14,25.17,47704.0,25.2,25.2,25.14,25.17,47704.0
2020-09-11 13:35:00,25.18,25.22,25.18,25.21,17300.0,25.18,25.22,25.18,25.21,17300.0
2020-09-11 13:40:00,25.22,25.29,25.21,25.27,45960.0,25.22,25.29,25.21,25.27,45960.0
2020-09-11 13:45:00,25.26,25.29,25.25,25.28,22444.0,25.26,25.29,25.25,25.28,22444.0
2020-09-11 13:50:00,25.27,25.31,25.24,25.24,16376.0,25.27,25.31,25.24,25.24,16376.0
2020-09-11 13:55:00,25.25,25.25,25.18,25.19,14400.0,25.25,25.25,25.18,25.19,14400.0
2020-09-11 14:00:00,25.2,25.22,25.13,25.22,34936.0,25.2,25.22,25.13,25.22,34936.0
2020-09-11 14:05:00,25.21,25.28,25.2,25.27,29384.0,25.21,25.28,25.2,25.27,29384.0
2020-09-11 14:10:00,25.27,25.33,25.26,25.33,56156.0,25.27,25.33,25.26,25.33,56156.0
2020-09-11 14:15:00,25.33,25.33,25.25,25.25,15952.0,25.33,25.33,25.25,25.25,15952.0
2020-09-11 14:20:00,25.25,25.29,25.23,25.29,23160.0,25.25,25.29,25.23,25.29,23160.0
2020-09-11 14:25:00,25.28,25.3,25.27,25.27,15220.0,25.28,25.3,25.27,25.27,15220.0
2020-09-11 14:30:00,25.27,25.35,25.27,25.32,12856.0,25.27,25.35,25.27,25.32,12856.0
2020-09-11 14:35:00,25.33,25.39,25.32,25.39,19936.0,25.33,25.39,25.32,25.39,19936.0
2020-09-11 14:40:00,25.39,25.43,25.36,25.41,30792.0,25.39,25.43,25.36,25.41,30792.0
2020-09-11 14:45:00,25.41,25.42,25.37,25.37,60232.0,25.41,25.42,25.37,25.37,60232.0
2020-09-11 14:50:00,25.39,25.43,25.38,25.43,26040.0,25.39,25.43,25.38,25.43,26040.0
2020-09-11 14:55:00,25.44,25.45,25.4,25.42,15480.0,25.44,25.45,25.4,25.42,15480.0
2020-09-11 15:00:00,25.41,25.43,25.34,25.34,25016.0,25.41,25.43,25.34,25.34,25016.0
2020-09-11 15:05:00,25.36,25.36,25.3,25.31,18016.0,25.36,25.36,25.3,25.31,18016.0
2020-09-11 15:10:00,25.31,25.34,25.29,25.34,21948.0,25.31,25.34,25.29,25.34,21948.0
2020-09-11 15:15:00,25.36,25.41,25.35,25.41,16244.0,25.36,25.41,25.35,25.41,16244.0
2020-09-11 15:20:00,25.42,25.47,25.41,25.46,19580.0,25.42,25.47,25.41,25.46,19580.0
2020-09-11 15:25:00,25.45,25.5,25.44,25.48,19908.0,25.45,25.5,25.44,25.48,19908.0
2020-09-11 15:30:00,25.48,25.51,25.48,25.5,15368.0,25.48,25.51,25.48,25.5,15368.0
2020-09-11 15:35:00,25.49,25.5,25.44,25.45,36908.0,25.49,25.5,25.44,25.45,36908.0
2020-09-11 15:40:00,25.45,25.47,25.43,25.46,30096.0,25.45,25.47,25.43,25.46,30096.0
2020-09-11 15:45:00,25.47,25.48,25.43,25.47,35300.0,25.47,25.48,25.43,25.47,35300.0
2020-09-11 15:50:00,25.46,25.46,25.42,25.45,79392.0,25.46,25.46,25.42,25.45,79392.0
2020-09-11 15:55:00,25.45,25.51,25.44,25.5,163092.0,25.45,25.51,25.44,25.5,163092.0
2020-09-14 09:30:00,25.75,25.8,25.65,25.72,63436.0,25.75,25.8,25.65,25.72,63436.0
2020-09-14 09:35:00,25.73,25.79,25.72,25.79,15004.0,25.73,25.79,25.72,25.79,15004.0
2020-09-14 09:40:00,25.78,25.86,25.77,25.82,25876.0,25.78,25.86,25.77,25.82,25876.0
2020-09-14 09:45:00,25.82,25.95,25.82,25.95,25680.0,25.82,25.95,25.82,25.95,25680.0
2020-09-14 09:50:00,25.95,25.98,25.94,25.94,15160.0,25.95,25.98,25.94,25.94,15160.0
2020-09-14 09:55:00,25.93,25.95,25.92,25.93,10736.0,25.93,25.95,25.92,25.93,10736.0
2020-09-14 10:00:00,25.94,26.0,25.92,25.97,14816.0,25.94,26.0,25.92,25.97,14816.0
2020-09-14 10:05:00,25.99,25.99,25.95,25.96,10704.0,25.99,25.99,25.95,25.96,10704.0
2020-09-14 10:10:00,25.96,25.96,25.91,25.91,12980.0,25.96,25.96,25.91,25.91,12980.0
2020-09-14 10:15:00,25.92,25.95,25.9,25.91,34184.0,25.92,25.95,25.9,25.91,34184.0
2020-09-14 10:20:00,25.92,25.92,25.89,25.92,19660.0,25.92,25.92,25.89,25.92,19660.0
2020-09-14 10:25:00,25.93,25.94,25.91,25.91,18484.0,25.93,25.94,25.91,25.91,18484.0
2020-09-14 10:30:00,25.91,25.91,25.87,25.89,17792.0,25.91,25.91,25.87,25.89,17792.0
2020-09-14 10:35:00,25.91,25.95,25.89,25.89,22624.0,25.91,25.95,25.89,25.89,22624.0
2020-09-14 10:40:00,25.91,25.91,25.88,25.9,12440.0,25.91,25.91,25.88,25.9,12440.0
2020-09-14 10:45:00,25.9,25.9,25.87,25.9,28804.0,25.9,25.9,25.87,25.9,28804.0
2020-09-14 10:50:00,25.91,25.91,25.86,25.87,22332.0,25.91,25.91,25.86,25.87,22332.0
2020-09-14 10:55:00,25.86,25.88,25.86,25.87,19868.0,25.86,25.88,25.86,25.87,19868.0
2020-09-14 11:00:00,25.87,25.92,25.86,25.92,32828.0,25.87,25.92,25.86,25.92,32828.0
2020-09-14 11:05:00,25.92,25.95,25.92,25.94,35084.0,25.92,25.95,25.92,25.94,35084.0
2020-09-14 11:10:00,25.95,25.95,25.91,25.91,33040.0,25.95,25.95,25.91,25.91,33040.0
2020-09-14 11:15:00,25.91,25.93,25.9,25.91,12800.0,25.91,25.93,25.9,25.91,12800.0
2020-09-14 11:20:00,25.92,25.95,25.91,25.94,23312.0,25.92,25.95,25.91,25.94,23312.0
2020-09-14 11:25:00,25.95,25.95,25.94,25.95,17688.0,25.95,25.95,25.94,25.95,17688.0
2020-09-14 11:30:00,25.95,25.95,25.92,25.93,20760.0,25.95,25.95,25.92,25.93,20760.0
2020-09-14 11:35:00,25.93,25.93,25.91,25.93,8668.0,25.93,25.93,25.91,25.93,8668.0
2020-09-14 11:40:00,25.95,25.96,25.95,25.95,10724.0,25.95,25.96,25.95,25.95,10724.0
2020-09-14 11:45:00,25.95,25.96,25.94,25.94,30508.0,25.95,25.96,25.94,25.94,30508.0
2020-09-14 11:50:00,25.94,25.94,25.93,25.94,16268.0,25.94,25.94,25.93,25.94,16268.0
2020-09-14 11:55:00,25.93,25.95,25.93,25.93,62964.0,25.93,25.95,25.93,25.93,62964.0
2020-09-14 12:00:00,25.93,25.97,25.92,25.96,12592.0,25.93,25.97,25.92,25.96,12592.0
2020-09-14 12:05:00,25.96,25.99,25.96,25.98,10384.0,25.96,25.99,25.96,25.98,10384.0
2020-09-14 12:10:00,25.99,25.99,25.97,25.97,13096.0,25.99,25.99,25.97,25.97,13096.0
2020-09-14 12:15:00,25.97,25.98,25.95,25.95,12460.0,25.97,25.98,25.95,25.95,12460.0
2020-09-14 12:20:00,25.95,25.95,25.92,25.92,11800.0,25.95,25.95,25.92,25.92,11800.0
2020-09-14 12:25:00,25.93,25.95,25.93,25.94,9000.0,25.93,25.95,25.93,25.94,9000.0
2020-09-14 12:30:00,25.95,25.95,25.91,25.91,9404.0,25.95,25.95,25.91,25.91,9404.0
2020-09-14 12:35:00,25.91,25.92,25.9,25.92,12672.0,25.91,25.92,25.9,25.92,12672.0
2020-09-14 12:40:00,25.92,25.93,25.92,25.92,10900.0,25.92,25.93,25.92,25.92,10900.0
2020-09-14 12:45:00,25.93,25.96,25.92,25.95,7000.0,25.93,25.96,25.92,25.95,7000.0
2020-09-14 12:50:00,25.95,25.97,25.93,25.94,8800.0,25.95,25.97,25.93,25.94,8800.0
2020-09-14 12:55:00,25.94,25.94,25.92,25.94,12600.0,25.94,25.94,25.92,25.94,12600.0
2020-09-14 13:00:00,25.93,25.97,25.93,25.94,5336.0,25.93,25.97,25.93,25.94,5336.0
2020-09-14 13:05:00,25.93,25.93,25.9,25.93,14200.0,25.93,25.93,25.9,25.93,14200.0
2020-09-14 13:10:00,25.92,25.93,25.89,25.92,9916.0,25.92,25.93,25.89,25.92,9916.0
2020-09-14 13:15:00,25.92,25.92,25.88,25.88,26364.0,25.92,25.92,25.88,25.88,26364.0
2020-09-14 13:20:00,25.89,25.9,25.86,25.88,49188.0,25.89,25.9,25.86,25.88,49188.0
2020-09-14 13:25:00,25.87,25.89,25.86,25.86,53236.0,25.87,25.89,25.86,25.86,53236.0
2020-09-14 13:30:00,25.87,25.88,25.82,25.86,35712.0,25.87,25.88,25.82,25.86,35712.0
2020-09-14 13:35:00,25.86,25.87,25.85,25.86,12564.0,25.86,25.87,25.85,25.86,12564.0
2020-09-14 13:40:00,25.87,25.88,25.86,25.86,16624.0,25.87,25.88,25.86,25.86,16624.0
2020-09-14 13:45:00,25.86,25.88,25.86,25.86,80148.0,25.86,25.88,25.86,25.86,80148.0
2020-09-14 13:50:00,25.87,25.88,25.86,25.88,16616.0,25.87,25.88,25.86,25.88,16616.0
2020-09-14 13:55:00,25.87,25.88,25.86,25.86,12000.0,25.87,25.88,25.86,25.86,12000.0
2020-09-14 14:00:00,25.86,25.87,25.84,25.87,12400.0,25.86,25.87,25.84,25.87,12400.0
2020-09-14 14:05:00,25.88,25.88,25.86,25.88,21600.0,25.88,25.88,25.86,25.88,21600.0
2020-09-14 14:10:00,25.87,25.89,25.86,25.89,45148.0,25.87,25.89,25.86,25.89,45148.0
2020-09-14 14:15:00,25.91,25.92,25.89,25.91,13496.0,25.91,25.92,25.89,25.91,13496.0
2020-09-14 14:20:00,25.92,25.95,25.91,25.95,12860.0,25.92,25.95,25.91,25.95,12860.0
2020-09-14 14:25:00,25.94,25.94,25.9,25.9,14176.0,25.94,25.94,25.9,25.9,14176.0
2020-09-14 14:30:00,25.9,25.92,25.9,25.9,14604.0,25.9,25.92,25.9,25.9,14604.0
2020-09-14 14:35:00,25.9,25.9,25.87,25.87,5824.0,25.9,25.9,25.87,25.87,5824.0
2020-09-14 14:40:00,25.87,25.89,25.83,25.87,20616.0,25.87,25.89,25.83,25.87,20616.0
2020-09-14 14:45:00,25.87,25.87,25.84,25.86,7364.0,25.87,25.87,25.84,25.86,7364.0
2020-09-14 14:50:00,25.86,25.89,25.84,25.85,14680.0,25.86,25.89,25.84,25.85,14680.0
2020-09-14 14:55:00,25.84,25.88,25.8,25.86,13288.0,25.84,25.88,25.8,25.86,13288.0
2020-09-14 15:00:00,25.86,25.88,25.85,25.85,13168.0,25.86,25.88,25.85,25.85,13168.0
2020-09-14 15:05:00,25.85,25.86,25.84,25.86,8596.0,25.85,25.86,25.84,25.86,8596.0
2020-09-14 15:10:00,25.85,25.85,25.81,25.83,20872.0,25.85,25.85,25.81,25.83,20872.0
2020-09-14 15:15:00,25.82,25.86,25.81,25.86,16948.0,25.82,25.86,25.81,25.86,16948.0
2020-09-14 15:20:00,25.85,25.85,25.77,25.8,16772.0,25.85,25.85,25.77,25.8,16772.0
2020-09-14 15:25:00,25.82,25.86,25.81,25.85,12272.0,25.82,25.86,25.81,25.85,12272.0
2020-09-14 15:30:00,25.85,25.89,25.85,25.88,56424.0,25.85,25.89,25.85,25.88,56424.0
2020-09-14 15:35:00,25.88,25.92,25.86,25.9,90208.0,25.88,25.92,25.86,25.9,90208.0
2020-09-14 15:40:00,25.91,25.98,25.91,25.96,39360.0,25.91,25.98,25.91,25.96,39360.0
2020-09-14 15:45:00,25.96,26.0,25.95,25.99,65912.0,25.96,26.0,25.95,25.99,65912.0
2020-09-14 15:50:00,25.99,25.99,25.93,25.97,114928.0,25.99,25.99,25.93,25.97,114928.0
2020-09-14 15:55:00,25.97,25.98,25.94,25.97,280224.0,25.97,25.98,25.94,25.97,280224.0
2020-09-15 09:30:00,26.02,26.12,26.01,26.1,81708.0,26.02,26.12,26.01,26.1,81708.0
2020-09-15 09:35:00,26.06,26.13,26.06,26.07,29340.0,26.06,26.13,26.06,26.07,29340.0
2020-09-15 09:40:00,26.1,26.14,26.08,26.11,80120.0,26.1,26.14,26.08,26.11,80120.0
2020-09-15 09:45:00,26.11,26.15,26.1,26.13,28348.0,26.11,26.15,26.1,26.13,28348.0
2020-09-15 09:50:00,26.15,26.18,26.15,26.18,27640.0,26.15,26.18,26.15,26.18,27640.0
2020-09-15 09:55:00,26.21,26.24,26.18,26.23,46200.0,26.21,26.24,26.18,26.23,46200.0
2020-09-15 10:00:00,26.23,26.25,26.2,26.22,34980.0,26.23,26.25,26.2,26.22,34980.0
2020-09-15 10:05:00,26.22,26.23,26.15,26.17,21976.0,26.22,26.23,26.15,26.17,21976.0
2020-09-15 10:10:00,26.18,26.24,26.17,26.23,30628.0,26.18,26.24,26.17,26.23,30628.0
2020-09-15 10:15:00,26.23,26.24,26.2,26.21,26724.0,26.23,26.24,26.2,26.21,26724.0
2020-09-15 10:20:00,26.21,26.23,26.17,26.18,48072.0,26.21,26.23,26.17,26.18,48072.0
2020-09-15 10:25:00,26.19,26.23,26.19,26.22,49908.0,26.19,26.23,26.19,26.22,49908.0
2020-09-15 10:30:00,26.23,26.24,26.21,26.23,71256.0,26.23,26.24,26.21,26.23,71256.0
2020-09-15 10:35:00,26.24,26.3,26.22,26.24,440036.0,26.24,26.3,26.22,26.24,440036.0
2020-09-15 10:40:00,26.24,26.25,26.18,26.2,77876.0,26.24,26.25,26.18,26.2,77876.0
2020-09-15 10:45:00,26.2,26.21,26.18,26.21,44732.0,26.2,26.21,26.18,26.21,44732.0
2020-09-15 10:50:00,26.22,26.26,26.21,26.26,21412.0,26.22,26.26,26.21,26.26,21412.0
2020-09-15 10:55:00,26.27,26.33,26.27,26.33,28192.0,26.27,26.33,26.27,26.33,28192.0
2020-09-15 11:00:00,26.33,26.35,26.3,26.35,28876.0,26.33,26.35,26.3,26.35,28876.0
2020-09-15 11:05:00,26.35,26.37,26.35,26.35,27140.0,26.35,26.37,26.35,26.35,27140.0
2020-09-15 11:10:00,26.36,26.42,26.36,26.39,86844.0,26.36,26.42,26.36,26.39,86844.0
2020-09-15 11:15:00,26.38,26.4,26.36,26.4,18664.0,26.38,26.4,26.36,26.4,18664.0
2020-09-15 11:20:00,26.4,26.42,26.4,26.42,20052.0,26.4,26.42,26.4,26.42,20052.0
2020-09-15 11:25:00,26.42,26.45,26.39,26.43,38832.0,26.42,26.45,26.39,26.43,38832.0
2020-09-15 11:30:00,26.43,26.48,26.43,26.44,17232.0,26.43,26.48,26.43,26.44,17232.0
2020-09-15 11:35:00,26.44,26.47,26.43,26.46,32112.0,26.44,26.47,26.43,26.46,32112.0
2020-09-15 11:40:00,26.46,26.46,26.4,26.4,43064.0,26.46,26.46,26.4,26.4,43064.0
2020-09-15 11:45:00,26.41,26.41,26.39,26.39,18432.0,26.41,26.41,26.39,26.39,18432.0
2020-09-15 11:50:00,26.38,26.38,26.36,26.36,16604.0,26.38,26.38,26.36,26.36,16604.0
2020-09-15 11:55:00,26.35,26.38,26.34,26.34,15852.0,26.35,26.38,26.34,26.34,15852.0
2020-09-15 12:00:00,26.36,26.39,26.35,26.38,21196.0,26.36,26.39,26.35,26.38,21196.0
2020-09-15 12:05:00,26.38,26.39,26.37,26.38,17928.0,26.38,26.39,26.37,26.38,17928.0
2020-09-15 12:10:00,26.38,26.38,26.34,26.35,9396.0,26.38,26.38,26.34,26.35,9396.0
2020-09-15 12:15:00,26.36,26.36,26.33,26.34,14608.0,26.36,26.36,26.33,26.34,14608.0
2020-09-15 12:20:00,26.34,26.34,26.32,26.34,34012.0,26.34,26.34,26.32,26.34,34012.0
2020-09-15 12:25:00,26.34,26.35,26.33,26.34,19528.0,26.34,26.35,26.33,26.34,19528.0
2020-09-15 12:30:00,26.34,26.35,26.34,26.34,13780.0,26.34,26.35,26.34,26.34,13780.0
2020-09-15 12:35:00,26.33,26.34,26.33,26.33,7436.0,26.33,26.34,26.33,26.33,7436.0
2020-09-15 12:40:00,26.33,26.34,26.32,26.34,20692.0,26.33,26.34,26.32,26.34,20692.0
2020-09-15 12:45:00,26.33,26.37,26.33,26.36,39644.0,26.33,26.37,26.33,26.36,39644.0
2020-09-15 12:50:00,26.36,26.37,26.34,26.35,16948.0,26.36,26.37,26.34,26.35,16948.0
2020-09-15 12:55:00,26.35,26.35,26.33,26.34,15768.0,26.35,26.35,26.33,26.34,15768.0
2020-09-15 13:00:00,26.35,26.35,26.33,26.34,14596.0,26.35,26.35,26.33,26.34,14596.0
2020-09-15 13:05:00,26.34,26.34,26.31,26.31,12176.0,26.34,26.34,26.31,26.31,12176.0
2020-09-15 13:10:00,26.32,26.32,26.3,26.32,13384.0,26.32,26.32,26.3,26.32,13384.0
2020-09-15 13:15:00,26.32,26.32,26.3,26.31,8956.0,26.32,26.32,26.3,26.31,8956.0
2020-09-15 13:20:00,26.32,26.33,26.3,26.33,15608.0,26.32,26.33,26.3,26.33,15608.0
2020-09-15 13:25:00,26.32,26.33,26.3,26.32,14624.0,26.32,26.33,26.3,26.32,14624.0
2020-09-15 13:30:00,26.32,26.33,26.31,26.31,10800.0,26.32,26.33,26.31,26.31,10800.0
2020-09-15 13:35:00,26.31,26.35,26.31,26.34,10996.0,26.31,26.35,26.31,26.34,10996.0
2020-09-15 13:40:00,26.34,26.36,26.33,26.35,12852.0,26.34,26.36,26.33,26.35,12852.0
2020-09-15 13:45:00,26.35,26.36,26.34,26.34,12816.0,26.35,26.36,26.34,26.34,12816.0
2020-09-15 13:50:00,26.35,26.36,26.34,26.36,14484.0,26.35,26.36,26.34,26.36,14484.0
2020-09-15 13:55:00,26.36,26.36,26.32,26.32,36576.0,26.36,26.36,26.32,26.32,36576.0
2020-09-15 14:00:00,26.33,26.33,26.28,26.29,29584.0,26.33,26.33,26.28,26.29,29584.0
2020-09-15 14:05:00,26.3,26.31,26.27,26.28,18464.0,26.3,26.31,26.27,26.28,18464.0
2020-09-15 14:10:00,26.27,26.27,26.25,26.25,26640.0,26.27,26.27,26.25,26.25,26640.0
2020-09-15 14:15:00,26.24,26.27,26.24,26.26,43760.0,26.24,26.27,26.24,26.26,43760.0
2020-09-15 14:20:00,26.26,26.31,26.26,26.31,64472.0,26.26,26.31,26.26,26.31,64472.0
2020-09-15 14:25:00,26.3,26.31,26.28,26.29,21740.0,26.3,26.31,26.28,26.29,21740.0
2020-09-15 14:30:00,26.29,26.29,26.27,26.29,41084.0,26.29,26.29,26.27,26.29,41084.0
2020-09-15 14:35:00,26.29,26.33,26.29,26.32,59868.0,26.29,26.33,26.29,26.32,59868.0
2020-09-15 14:40:00,26.32,26.33,26.31,26.33,29920.0,26.32,26.33,26.31,26.33,29920.0
2020-09-15 14:45:00,26.33,26.36,26.32,26.36,25488.0,26.33,26.36,26.32,26.36,25488.0
2020-09-15 14:50:00,26.36,26.36,26.35,26.36,20196.0,26.36,26.36,26.35,26.36,20196.0
2020-09-15 14:55:00,26.36,26.41,26.36,26.41,52828.0,26.36,26.41,26.36,26.41,52828.0
2020-09-15 15:00:00,26.41,26.41,26.4,26.4,24932.0,26.41,26.41,26.4,26.4,24932.0
2020-09-15 15:05:00,26.4,26.4,26.33,26.34,40972.0,26.4,26.4,26.33,26.34,40972.0
2020-09-15 15:10:00,26.33,26.35,26.29,26.33,350208.0,26.33,26.35,26.29,26.33,350208.0
2020-09-15 15:15:00,26.32,26.34,26.31,26.32,53004.0,26.32,26.34,26.31,26.32,53004.0
2020-09-15 15:20:00,26.33,26.33,26.29,26.31,41644.0,26.33,26.33,26.29,26.31,41644.0
2020-09-15 15:25:00,26.31,26.31,26.28,26.29,32436.0,26.31,26.31,26.28,26.29,32436.0
2020-09-15 15:30:00,26.28,26.28,26.24,26.25,36428.0,26.28,26.28,26.24,26.25,36428.0
2020-09-15 15:35:00,26.25,26.27,26.23,26.25,54080.0,26.25,26.27,26.23,26.25,54080.0
2020-09-15 15:40:00,26.25,26.26,26.23,26.24,60284.0,26.25,26.26,26.23,26.24,60284.0
2020-09-15 15:45:00,26.24,26.25,26.24,26.25,77464.0,26.24,26.25,26.24,26.25,77464.0
2020-09-15 15:50:00,26.25,26.25,26.22,26.25,128844.0,26.25,26.25,26.22,26.25,128844.0
2020-09-15 15:55:00,26.24,26.29,26.23,26.28,273988.0,26.24,26.29,26.23,26.28,273988.0
2020-09-16 09:30:00,26.46,26.5,26.38,26.44,146968.0,26.46,26.5,26.38,26.44,146968.0
2020-09-16 09:35:00,26.44,26.46,26.35,26.41,20524.0,26.44,26.46,26.35,26.41,20524.0
2020-09-16 09:40:00,26.42,26.42,26.26,26.28,15608.0,26.42,26.42,26.26,26.28,15608.0
2020-09-16 09:45:00,26.29,26.45,26.29,26.45,27216.0,26.29,26.45,26.29,26.45,27216.0
2020-09-16 09:50:00,26.47,26.47,26.42,26.42,14000.0,26.47,26.47,26.42,26.42,14000.0
2020-09-16 09:55:00,26.43,26.44,26.38,26.41,104148.0,26.43,26.44,26.38,26.41,104148.0
2020-09-16 10:00:00,26.4,26.4,26.33,26.33,12264.0,26.4,26.4,26.33,26.33,12264.0
2020-09-16 10:05:00,26.33,26.36,26.33,26.35,33160.0,26.33,26.36,26.33,26.35,33160.0
2020-09-16 10:10:00,26.36,26.36,26.3,26.3,28400.0,26.36,26.36,26.3,26.3,28400.0
2020-09-16 10:15:00,26.29,26.33,26.27,26.33,5600.0,26.29,26.33,26.27,26.33,5600.0
2020-09-16 10:20:00,26.35,26.4,26.34,26.4,6400.0,26.35,26.4,26.34,26.4,6400.0
2020-09-16 10:25:00,26.4,26.42,26.36,26.42,25452.0,26.4,26.42,26.36,26.42,25452.0
2020-09-16 10:30:00,26.42,26.46,26.41,26.44,20572.0,26.42,26.46,26.41,26.44,20572.0
2020-09-16 10:35:00,26.43,26.43,26.37,26.39,13236.0,26.43,26.43,26.37,26.39,13236.0
2020-09-16 10:40:00,26.41,26.41,26.32,26.32,12432.0,26.41,26.41,26.32,26.32,12432.0
2020-09-16 10:45:00,26.32,26.32,26.27,26.27,18360.0,26.32,26.32,26.27,26.27,18360.0
2020-09-16 10:50:00,26.29,26.31,26.27,26.28,28608.0,26.29,26.31,26.27,26.28,28608.0
2020-09-16 10:55:00,26.29,26.31,26.27,26.31,42240.0,26.29,26.31,26.27,26.31,42240.0
2020-09-16 11:00:00,26.32,26.34,26.32,26.32,19600.0,26.32,26.34,26.32,26.32,19600.0
2020-09-16 11:05:00,26.32,26.32,26.29,26.29,50116.0,26.32,26.32,26.29,26.29,50116.0
2020-09-16 11:10:00,26.29,26.37,26.28,26.37,53268.0,26.29,26.37,26.28,26.37,53268.0
2020-09-16 11:15:00,26.35,26.45,26.35,26.45,67696.0,26.35,26.45,26.35,26.45,67696.0
2020-09-16 11:20:00,26.45,26.49,26.43,26.46,69532.0,26.45,26.49,26.43,26.46,69532.0
2020-09-16 11:25:00,26.46,26.52,26.46,26.5,177312.0,26.46,26.52,26.46,26.5,177312.0
2020-09-16 11:30:00,26.51,26.51,26.46,26.49,25684.0,26.51,26.51,26.46,26.49,25684.0
2020-09-16 11:35:00,26.5,26.53,26.48,26.5,21760.0,26.5,26.53,26.48,26.5,21760.0
2020-09-16 11:40:00,26.5,26.5,26.47,26.48,16740.0,26.5,26.5,26.47,26.48,16740.0
2020-09-16 11:45:00,26.48,26.5,26.47,26.47,8732.0,26.48,26.5,26.47,26.47,8732.0
2020-09-16 11:50:00,26.47,26.49,26.46,26.47,12176.0,26.47,26.49,26.46,26.47,12176.0
2020-09-16 11:55:00,26.49,26.49,26.43,26.45,24924.0,26.49,26.49,26.43,26.45,24924.0
2020-09-16 12:00:00,26.46,26.48,26.45,26.48,31400.0,26.46,26.48,26.45,26.48,31400.0
2020-09-16 12:05:00,26.46,26.47,26.45,26.46,6280.0,26.46,26.47,26.45,26.46,6280.0
2020-09-16 12:10:00,26.47,26.47,26.41,26.42,8448.0,26.47,26.47,26.41,26.42,8448.0
2020-09-16 12:15:00,26.42,26.43,26.38,26.4,14968.0,26.42,26.43,26.38,26.4,14968.0
2020-09-16 12:20:00,26.4,26.4,26.38,26.39,11820.0,26.4,26.4,26.38,26.39,11820.0
2020-09-16 12:25:00,26.38,26.4,26.38,26.4,17256.0,26.38,26.4,26.38,26.4,17256.0
2020-09-16 12:30:00,26.4,26.4,26.35,26.37,7724.0,26.4,26.4,26.35,26.37,7724.0
2020-09-16 12:35:00,26.37,26.38,26.34,26.37,11400.0,26.37,26.38,26.34,26.37,11400.0
2020-09-16 12:40:00,26.37,26.38,26.35,26.36,6800.0,26.37,26.38,26.35,26.36,6800.0
2020-09-16 12:45:00,26.35,26.36,26.33,26.33,13000.0,26.35,26.36,26.33,26.33,13000.0
2020-09-16 12:50:00,26.33,26.36,26.33,26.36,8000.0,26.33,26.36,26.33,26.36,8000.0
2020-09-16 12:55:00,26.37,26.38,26.36,26.38,4808.0,26.37,26.38,26.36,26.38,4808.0
2020-09-16 13:00:00,26.36,26.39,26.35,26.37,9696.0,26.36,26.39,26.35,26.37,9696.0
2020-09-16 13:05:00,26.37,26.37,26.35,26.36,6000.0,26.37,26.37,26.35,26.36,6000.0
2020-09-16 13:10:00,26.36,26.36,26.33,26.34,9400.0,26.36,26.36,26.33,26.34,9400.0
2020-09-16 13:15:00,26.34,26.34,26.31,26.32,9400.0,26.34,26.34,26.31,26.32,9400.0
2020-09-16 13:20:00,26.3,26.31,26.29,26.3,11344.0,26.3,26.31,26.29,26.3,11344.0
2020-09-16 13:25:00,26.29,26.29,26.26,26.26,10800.0,26.29,26.29,26.26,26.26,10800.0
2020-09-16 13:30:00,26.27,26.27,26.25,26.27,8164.0,26.27,26.27,26.25,26.27,8164.0
2020-09-16 13:35:00,26.27,26.27,26.25,26.25,18768.0,26.27,26.27,26.25,26.25,18768.0
2020-09-16 13:40:00,26.25,26.25,26.24,26.25,5400.0,26.25,26.25,26.24,26.25,5400.0
2020-09-16 13:45:00,26.25,26.29,26.25,26.29,29424.0,26.25,26.29,26.25,26.29,29424.0
2020-09-16 13:50:00,26.28,26.31,26.28,26.31,8232.0,26.28,26.31,26.28,26.31,8232.0
2020-09-16 13:55:00,26.31,26.34,26.3,26.33,31936.0,26.31,26.34,26.3,26.33,31936.0
2020-09-16 14:00:00,26.34,26.4,26.31,26.33,50372.0,26.34,26.4,26.31,26.33,50372.0
2020-09-16 14:05:00,26.31,26.33,26.28,26.3,15700.0,26.31,26.33,26.28,26.3,15700.0
2020-09-16 14:10:00,26.3,26.39,26.3,26.38,6400.0,26.3,26.39,26.3,26.38,6400.0
2020-09-16 14:15:00,26.38,26.44,26.38,26.41,28984.0,26.38,26.44,26.38,26.41,28984.0
2020-09-16 14:20:00,26.41,26.41,26.39,26.4,12116.0,26.41,26.41,26.39,26.4,12116.0
2020-09-16 14:25:00,26.4,26.41,26.38,26.41,18264.0,26.4,26.41,26.38,26.41,18264.0
2020-09-16 14:30:00,26.41,26.44,26.37,26.39,29528.0,26.41,26.44,26.37,26.39,29528.0
2020-09-16 14:35:00,26.4,26.46,26.38,26.46,15444.0,26.4,26.46,26.38,26.46,15444.0
2020-09-16 14:40:00,26.46,26.46,26.4,26.41,36716.0,26.46,26.46,26.4,26.41,36716.0
2020-09-16 14:45:00,26.41,26.41,26.37,26.41,20156.0,26.41,26.41,26.37,26.41,20156.0
2020-09-16 14:50:00,26.41,26.41,26.33,26.35,44676.0,26.41,26.41,26.33,26.35,44676.0
2020-09-16 14:55:00,26.33,26.37,26.33,26.36,24548.0,26.33,26.37,26.33,26.36,24548.0
2020-09-16 15:00:00,26.36,26.4,26.35,26.38,20288.0,26.36,26.4,26.35,26.38,20288.0
2020-09-16 15:05:00,26.38,26.38,26.32,26.34,53772.0,26.38,26.38,26.32,26.34,53772.0
2020-09-16 15:10:00,26.34,26.35,26.25,26.31,70092.0,26.34,26.35,26.25,26.31,70092.0
2020-09-16 15:15:00,26.3,26.37,26.27,26.37,161672.0,26.3,26.37,26.27,26.37,161672.0
2020-09-16 15:20:00,26.36,26.36,26.27,26.28,91544.0,26.36,26.36,26.27,26.28,91544.0
2020-09-16 15:25:00,26.29,26.29,26.25,26.25,20816.0,26.29,26.29,26.25,26.25,20816.0
2020-09-16 15:30:00,26.24,26.27,26.2,26.26,101172.0,26.24,26.27,26.2,26.26,101172.0
2020-09-16 15:35:00,26.27,26.3,26.26,26.27,77944.0,26.27,26.3,26.26,26.27,77944.0
2020-09-16 15:40:00,26.27,26.36,26.24,26.32,98008.0,26.27,26.36,26.24,26.32,98008.0
2020-09-16 15:45:00,26.32,26.39,26.31,26.35,52644.0,26.32,26.39,26.31,26.35,52644.0
2020-09-16 15:50:00,26.35,26.38,26.3,26.31,235164.0,26.35,26.38,26.3,26.31,235164.0
2020-09-16 15:55:00,26.31,26.32,26.28,26.32,362016.0,26.31,26.32,26.28,26.32,362016.0
2020-09-17 09:30:00,25.8,25.86,25.54,25.6,101460.0,25.8,25.86,25.54,25.6,101460.0
2020-09-17 09:35:00,25.6,25.65,25.57,25.64,51364.0,25.6,25.65,25.57,25.64,51364.0
2020-09-17 09:40:00,25.59,25.63,25.53,25.62,81156.0,25.59,25.63,25.53,25.62,81156.0
2020-09-17 09:45:00,25.62,25.68,25.61,25.62,119080.0,25.62,25.68,25.61,25.62,119080.0
2020-09-17 09:50:00,25.62,25.71,25.61,25.7,38528.0,25.62,25.71,25.61,25.7,38528.0
2020-09-17 09:55:00,25.7,25.73,25.7,25.71,13304.0,25.7,25.73,25.7,25.71,13304.0
2020-09-17 10:00:00,25.74,25.78,25.72,25.76,26044.0,25.74,25.78,25.72,25.76,26044.0
2020-09-17 10:05:00,25.77,25.81,25.75,25.75,11736.0,25.77,25.81,25.75,25.75,11736.0
2020-09-17 10:10:00,25.77,25.82,25.74,25.78,28052.0,25.77,25.82,25.74,25.78,28052.0
2020-09-17 10:15:00,25.77,25.78,25.72,25.74,16912.0,25.77,25.78,25.72,25.74,16912.0
2020-09-17 10:20:00,25.74,25.8,25.69,25.7,43576.0,25.74,25.8,25.69,25.7,43576.0
2020-09-17 10:25:00,25.7,25.75,25.68,25.74,14536.0,25.7,25.75,25.68,25.74,14536.0
2020-09-17 10:30:00,25.74,25.79,25.71,25.79,17304.0,25.74,25.79,25.71,25.79,17304.0
2020-09-17 10:35:00,25.82,25.82,25.74,25.78,6572.0,25.82,25.82,25.74,25.78,6572.0
2020-09-17 10:40:00,25.79,25.83,25.78,25.82,8904.0,25.79,25.83,25.78,25.82,8904.0
2020-09-17 10:45:00,25.86,25.89,25.85,25.88,20000.0,25.86,25.89,25.85,25.88,20000.0
2020-09-17 10:50:00,25.89,25.9,25.86,25.86,10512.0,25.89,25.9,25.86,25.86,10512.0
2020-09-17 10:55:00,25.87,25.87,25.76,25.79,19124.0,25.87,25.87,25.76,25.79,19124.0
2020-09-17 11:00:00,25.8,25.85,25.8,25.83,32064.0,25.8,25.85,25.8,25.83,32064.0
2020-09-17 11:05:00,25.83,25.84,25.8,25.82,35860.0,25.83,25.84,25.8,25.82,35860.0
2020-09-17 11:10:00,25.8,25.84,25.8,25.8,14400.0,25.8,25.84,25.8,25.8,14400.0
2020-09-17 11:15:00,25.83,25.83,25.77,25.77,15036.0,25.83,25.83,25.77,25.77,15036.0
2020-09-17 11:20:00,25.78,25.79,25.71,25.72,11456.0,25.78,25.79,25.71,25.72,11456.0
2020-09-17 11:25:00,25.72,25.77,25.7,25.75,43864.0,25.72,25.77,25.7,25.75,43864.0
2020-09-17 11:30:00,25.75,25.79,25.72,25.72,95724.0,25.75,25.79,25.72,25.72,95724.0
2020-09-17 11:35:00,25.73,25.74,25.68,25.72,197952.0,25.73,25.74,25.68,25.72,197952.0
2020-09-17 11:40:00,25.72,25.74,25.59,25.6,155448.0,25.72,25.74,25.59,25.6,155448.0
2020-09-17 11:45:00,25.6,25.6,25.5,25.54,157124.0,25.6,25.6,25.5,25.54,157124.0
2020-09-17 11:50:00,25.53,25.53,25.45,25.47,45684.0,25.53,25.53,25.45,25.47,45684.0
2020-09-17 11:55:00,25.47,25.49,25.41,25.43,120976.0,25.47,25.49,25.41,25.43,120976.0
2020-09-17 12:00:00,25.43,25.44,25.36,25.43,178064.0,25.43,25.44,25.36,25.43,178064.0
2020-09-17 12:05:00,25.42,25.44,25.38,25.38,20000.0,25.42,25.44,25.38,25.38,20000.0
2020-09-17 12:10:00,25.37,25.39,25.28,25.29,51272.0,25.37,25.39,25.28,25.29,51272.0
2020-09-17 12:15:00,25.28,25.28,25.18,25.26,104136.0,25.28,25.28,25.18,25.26,104136.0
2020-09-17 12:20:00,25.26,25.27,25.19,25.21,91608.0,25.26,25.27,25.19,25.21,91608.0
2020-09-17 12:25:00,25.23,25.23,25.16,25.22,45052.0,25.23,25.23,25.16,25.22,45052.0
2020-09-17 12:30:00,25.21,25.26,25.17,25.2,40080.0,25.21,25.26,25.17,25.2,40080.0
2020-09-17 12:35:00,25.2,25.24,25.19,25.23,53728.0,25.2,25.24,25.19,25.23,53728.0
2020-09-17 12:40:00,25.23,25.24,25.15,25.17,63448.0,25.23,25.24,25.15,25.17,63448.0
2020-09-17 12:45:00,25.17,25.18,25.1,25.15,84728.0,25.17,25.18,25.1,25.15,84728.0
2020-09-17 12:50:00,25.16,25.27,25.14,25.26,90540.0,25.16,25.27,25.14,25.26,90540.0
2020-09-17 12:55:00,25.25,25.31,25.25,25.28,28168.0,25.25,25.31,25.25,25.28,28168.0
2020-09-17 13:00:00,25.28,25.33,25.26,25.27,42504.0,25.28,25.33,25.26,25.27,42504.0
2020-09-17 13:05:00,25.27,25.31,25.25,25.28,27908.0,25.27,25.31,25.25,25.28,27908.0
2020-09-17 13:10:00,25.28,25.3,25.27,25.28,23536.0,25.28,25.3,25.27,25.28,23536.0
2020-09-17 13:15:00,25.28,25.28,25.22,25.23,47640.0,25.28,25.28,25.22,25.23,47640.0
2020-09-17 13:20:00,25.22,25.27,25.22,25.27,40000.0,25.22,25.27,25.22,25.27,40000.0
2020-09-17 13:25:00,25.27,25.29,25.25,25.29,11940.0,25.27,25.29,25.25,25.29,11940.0
2020-09-17 13:30:00,25.28,25.33,25.27,25.33,20656.0,25.28,25.33,25.27,25.33,20656.0
2020-09-17 13:35:00,25.33,25.34,25.3,25.31,9876.0,25.33,25.34,25.3,25.31,9876.0
2020-09-17 13:40:00,25.32,25.35,25.29,25.34,14368.0,25.32,25.35,25.29,25.34,14368.0
2020-09-17 13:45:00,25.34,25.34,25.32,25.34,14052.0,25.34,25.34,25.32,25.34,14052.0
2020-09-17 13:50:00,25.34,25.36,25.32,25.33,39104.0,25.34,25.36,25.32,25.33,39104.0
2020-09-17 13:55:00,25.34,25.35,25.3,25.32,17376.0,25.34,25.35,25.3,25.32,17376.0
2020-09-17 14:00:00,25.32,25.37,25.3,25.37,26444.0,25.32,25.37,25.3,25.37,26444.0
2020-09-17 14:05:00,25.38,25.41,25.36,25.39,17500.0,25.38,25.41,25.36,25.39,17500.0
2020-09-17 14:10:00,25.39,25.42,25.38,25.41,32380.0,25.39,25.42,25.38,25.41,32380.0
2020-09-17 14:15:00,25.41,25.43,25.41,25.42,39212.0,25.41,25.43,25.41,25.42,39212.0
2020-09-17 14:20:00,25.42,25.45,25.4,25.4,77680.0,25.42,25.45,25.4,25.4,77680.0
2020-09-17 14:25:00,25.4,25.42,25.34,25.34,59348.0,25.4,25.42,25.34,25.34,59348.0
2020-09-17 14:30:00,25.34,25.41,25.33,25.36,98652.0,25.34,25.41,25.33,25.36,98652.0
2020-09-17 14:35:00,25.36,25.37,25.33,25.34,44256.0,25.36,25.37,25.33,25.34,44256.0
2020-09-17 14:40:00,25.35,25.39,25.34,25.38,72692.0,25.35,25.39,25.34,25.38,72692.0
2020-09-17 14:45:00,25.38,25.42,25.38,25.4,25320.0,25.38,25.42,25.38,25.4,25320.0
2020-09-17 14:50:00,25.4,25.42,25.38,25.41,20740.0,25.4,25.42,25.38,25.41,20740.0
2020-09-17 14:55:00,25.39,25.42,25.38,25.38,25840.0,25.39,25.42,25.38,25.38,25840.0
2020-09-17 15:00:00,25.39,25.4,25.31,25.32,37148.0,25.39,25.4,25.31,25.32,37148.0
2020-09-17 15:05:00,25.31,25.37,25.31,25.36,34336.0,25.31,25.37,25.31,25.36,34336.0
2020-09-17 15:10:00,25.36,25.43,25.36,25.42,32744.0,25.36,25.43,25.36,25.42,32744.0
2020-09-17 15:15:00,25.42,25.44,25.41,25.42,45732.0,25.42,25.44,25.41,25.42,45732.0
2020-09-17 15:20:00,25.42,25.44,25.36,25.36,69476.0,25.42,25.44,25.36,25.36,69476.0
2020-09-17 15:25:00,25.37,25.37,25.34,25.36,32068.0,25.37,25.37,25.34,25.36,32068.0
2020-09-17 15:30:00,25.34,25.5,25.34,25.49,84788.0,25.34,25.5,25.34,25.49,84788.0
2020-09-17 15:35:00,25.49,25.57,25.48,25.57,92780.0,25.49,25.57,25.48,25.57,92780.0
2020-09-17 15:40:00,25.57,25.6,25.5,25.5,45940.0,25.57,25.6,25.5,25.5,45940.0
2020-09-17 15:45:00,25.5,25.63,25.48,25.61,213268.0,25.5,25.63,25.48,25.61,213268.0
2020-09-17 15:50:00,25.58,25.59,25.52,25.53,113548.0,25.58,25.59,25.52,25.53,113548.0
2020-09-17 15:55:00,25.53,25.59,25.5,25.56,302908.0,25.53,25.59,25.5,25.56,302908.0
2020-09-18 09:30:00,25.48,25.64,25.43,25.6,1108824.0,25.48,25.64,25.43,25.6,1108824.0
2020-09-18 09:35:00,25.58,25.66,25.52,25.66,30812.0,25.58,25.66,25.52,25.66,30812.0
2020-09-18 09:40:00,25.65,25.69,25.63,25.66,16504.0,25.65,25.69,25.63,25.66,16504.0
2020-09-18 09:45:00,25.67,25.69,25.59,25.67,100512.0,25.67,25.69,25.59,25.67,100512.0
2020-09-18 09:50:00,25.68,25.69,25.61,25.68,39028.0,25.68,25.69,25.61,25.68,39028.0
2020-09-18 09:55:00,25.68,25.7,25.64,25.69,17880.0,25.68,25.7,25.64,25.69,17880.0
2020-09-18 10:00:00,25.7,25.74,25.68,25.72,27960.0,25.7,25.74,25.68,25.72,27960.0
2020-09-18 10:05:00,25.72,25.74,25.69,25.72,20312.0,25.72,25.74,25.69,25.72,20312.0
2020-09-18 10:10:00,25.72,25.73,25.68,25.72,25972.0,25.72,25.73,25.68,25.72,25972.0
2020-09-18 10:15:00,25.72,25.77,25.72,25.76,48180.0,25.72,25.77,25.72,25.76,48180.0
2020-09-18 10:20:00,25.76,25.8,25.75,25.79,52888.0,25.76,25.8,25.75,25.79,52888.0
2020-09-18 10:25:00,25.8,25.81,25.75,25.76,49704.0,25.8,25.81,25.75,25.76,49704.0
2020-09-18 10:30:00,25.76,25.76,25.71,25.71,43940.0,25.76,25.76,25.71,25.71,43940.0
2020-09-18 10:35:00,25.71,25.72,25.68,25.71,35364.0,25.71,25.72,25.68,25.71,35364.0
2020-09-18 10:40:00,25.71,25.73,25.68,25.73,30872.0,25.71,25.73,25.68,25.73,30872.0
2020-09-18 10:45:00,25.72,25.72,25.65,25.69,41508.0,25.72,25.72,25.65,25.69,41508.0
2020-09-18 10:50:00,25.7,25.7,25.64,25.66,52868.0,25.7,25.7,25.64,25.66,52868.0
2020-09-18 10:55:00,25.66,25.69,25.65,25.67,31108.0,25.66,25.69,25.65,25.67,31108.0
2020-09-18 11:00:00,25.66,25.69,25.64,25.69,64716.0,25.66,25.69,25.64,25.69,64716.0
2020-09-18 11:05:00,25.69,25.73,25.69,25.72,43820.0,25.69,25.73,25.69,25.72,43820.0
2020-09-18 11:10:00,25.72,25.72,25.66,25.68,53644.0,25.72,25.72,25.66,25.68,53644.0
2020-09-18 11:15:00,25.68,25.71,25.67,25.68,46932.0,25.68,25.71,25.67,25.68,46932.0
2020-09-18 11:20:00,25.68,25.73,25.68,25.7,35192.0,25.68,25.73,25.68,25.7,35192.0
2020-09-18 11:25:00,25.71,25.73,25.67,25.68,30628.0,25.71,25.73,25.67,25.68,30628.0
2020-09-18 11:30:00,25.68,25.68,25.65,25.65,45212.0,25.68,25.68,25.65,25.65,45212.0
2020-09-18 11:35:00,25.65,25.68,25.63,25.68,57888.0,25.65,25.68,25.63,25.68,57888.0
2020-09-18 11:40:00,25.68,25.68,25.64,25.65,70288.0,25.68,25.68,25.64,25.65,70288.0
2020-09-18 11:45:00,25.65,25.78,25.65,25.77,66756.0,25.65,25.78,25.65,25.77,66756.0
2020-09-18 11:50:00,25.78,25.79,25.74,25.74,21984.0,25.78,25.79,25.74,25.74,21984.0
2020-09-18 11:55:00,25.74,25.77,25.74,25.75,21176.0,25.74,25.77,25.74,25.75,21176.0
2020-09-18 12:00:00,25.75,25.8,25.74,25.75,13536.0,25.75,25.8,25.74,25.75,13536.0
2020-09-18 12:05:00,25.75,25.77,25.74,25.76,85824.0,25.75,25.77,25.74,25.76,85824.0
2020-09-18 12:10:00,25.76,25.78,25.75,25.76,48128.0,25.76,25.78,25.75,25.76,48128.0
2020-09-18 12:15:00,25.76,25.76,25.72,25.75,64068.0,25.76,25.76,25.72,25.75,64068.0
2020-09-18 12:20:00,25.75,25.75,25.72,25.74,57280.0,25.75,25.75,25.72,25.74,57280.0
2020-09-18 12:25:00,25.74,25.75,25.73,25.73,52216.0,25.74,25.75,25.73,25.73,52216.0
2020-09-18 12:30:00,25.73,25.74,25.66,25.67,85288.0,25.73,25.74,25.66,25.67,85288.0
2020-09-18 12:35:00,25.68,25.7,25.66,25.69,73376.0,25.68,25.7,25.66,25.69,73376.0
2020-09-18 12:40:00,25.68,25.7,25.65,25.67,74052.0,25.68,25.7,25.65,25.67,74052.0
2020-09-18 12:45:00,25.67,25.68,25.65,25.65,51320.0,25.67,25.68,25.65,25.65,51320.0
2020-09-18 12:50:00,25.65,25.68,25.62,25.67,80844.0,25.65,25.68,25.62,25.67,80844.0
2020-09-18 12:55:00,25.67,25.7,25.66,25.7,49968.0,25.67,25.7,25.66,25.7,49968.0
2020-09-18 13:00:00,25.7,25.72,25.68,25.71,35756.0,25.7,25.72,25.68,25.71,35756.0
2020-09-18 13:05:00,25.7,25.7,25.67,25.68,155788.0,25.7,25.7,25.67,25.68,155788.0
2020-09-18 13:10:00,25.67,25.73,25.66,25.73,81212.0,25.67,25.73,25.66,25.73,81212.0
2020-09-18 13:15:00,25.73,25.73,25.68,25.69,43512.0,25.73,25.73,25.68,25.69,43512.0
2020-09-18 13:20:00,25.7,25.71,25.67,25.67,35832.0,25.7,25.71,25.67,25.67,35832.0
2020-09-18 13:25:00,25.68,25.68,25.61,25.62,79664.0,25.68,25.68,25.61,25.62,79664.0
2020-09-18 13:30:00,25.61,25.63,25.55,25.62,115144.0,25.61,25.63,25.55,25.62,115144.0
2020-09-18 13:35:00,25.62,25.66,25.59,25.65,90836.0,25.62,25.66,25.59,25.65,90836.0
2020-09-18 13:40:00,25.64,25.68,25.63,25.68,44324.0,25.64,25.68,25.63,25.68,44324.0
2020-09-18 13:45:00,25.67,25.69,25.66,25.66,28824.0,25.67,25.69,25.66,25.66,28824.0
2020-09-18 13:50:00,25.66,25.68,25.65,25.68,21220.0,25.66,25.68,25.65,25.68,21220.0
2020-09-18 13:55:00,25.68,25.73,25.68,25.7,20192.0,25.68,25.73,25.68,25.7,20192.0
2020-09-18 14:00:00,25.69,25.69,25.64,25.66,96552.0,25.69,25.69,25.64,25.66,96552.0
2020-09-18 14:05:00,25.66,25.69,25.66,25.69,17860.0,25.66,25.69,25.66,25.69,17860.0
2020-09-18 14:10:00,25.68,25.69,25.66,25.68,37180.0,25.68,25.69,25.66,25.68,37180.0
2020-09-18 14:15:00,25.67,25.7,25.64,25.66,33248.0,25.67,25.7,25.64,25.66,33248.0
2020-09-18 14:20:00,25.67,25.73,25.66,25.71,37072.0,25.67,25.73,25.66,25.71,37072.0
2020-09-18 14:25:00,25.71,25.73,25.69,25.69,24196.0,25.71,25.73,25.69,25.69,24196.0
2020-09-18 14:30:00,25.69,25.71,25.68,25.71,18392.0,25.69,25.71,25.68,25.71,18392.0
2020-09-18 14:35:00,25.7,25.72,25.69,25.7,34264.0,25.7,25.72,25.69,25.7,34264.0
2020-09-18 14:40:00,25.7,25.72,25.66,25.66,24932.0,25.7,25.72,25.66,25.66,24932.0
2020-09-18 14:45:00,25.66,25.7,25.66,25.7,17344.0,25.66,25.7,25.66,25.7,17344.0
2020-09-18 14:50:00,25.7,25.75,25.67,25.74,47588.0,25.7,25.75,25.67,25.74,47588.0
2020-09-18 14:55:00,25.75,25.83,25.74,25.83,62936.0,25.75,25.83,25.74,25.83,62936.0
2020-09-18 15:00:00,25.83,25.86,25.78,25.82,138320.0,25.83,25.86,25.78,25.82,138320.0
2020-09-18 15:05:00,25.82,25.84,25.8,25.81,29856.0,25.82,25.84,25.8,25.81,29856.0
2020-09-18 15:10:00,25.81,25.82,25.78,25.8,85356.0,25.81,25.82,25.78,25.8,85356.0
2020-09-18 15:15:00,25.81,25.84,25.81,25.83,33404.0,25.81,25.84,25.81,25.83,33404.0
2020-09-18 15:20:00,25.83,25.84,25.79,25.83,31056.0,25.83,25.84,25.79,25.83,31056.0
2020-09-18 15:25:00,25.84,25.85,25.83,25.85,20824.0,25.84,25.85,25.83,25.85,20824.0
2020-09-18 15:30:00,25.86,25.89,25.84,25.85,44856.0,25.86,25.89,25.84,25.85,44856.0
2020-09-18 15:35:00,25.85,25.86,25.83,25.86,32516.0,25.85,25.86,25.83,25.86,32516.0
2020-09-18 15:40:00,25.86,25.87,25.83,25.83,44316.0,25.86,25.87,25.83,25.83,44316.0
2020-09-18 15:45:00,25.84,25.9,25.84,25.88,108672.0,25.84,25.9,25.84,25.88,108672.0
2020-09-18 15:50:00,25.88,25.88,25.79,25.86,446040.0,25.88,25.88,25.79,25.86,446040.0
2020-09-18 15:55:00,25.86,25.96,25.86,25.92,629148.0,25.86,25.96,25.86,25.92,629148.0
2020-09-21 09:30:00,25.52,25.6,25.43,25.43,84048.0,25.52,25.6,25.43,25.43,84048.0
2020-09-21 09:35:00,25.45,25.45,25.3,25.31,33476.0,25.45,25.45,25.3,25.31,33476.0
2020-09-21 09:40:00,25.29,25.29,25.19,25.26,37828.0,25.29,25.29,25.19,25.26,37828.0
2020-09-21 09:45:00,25.23,25.31,25.23,25.3,40124.0,25.23,25.31,25.23,25.3,40124.0
2020-09-21 09:50:00,25.29,25.29,25.21,25.25,26916.0,25.29,25.29,25.21,25.25,26916.0
2020-09-21 09:55:00,25.23,25.26,25.2,25.24,28028.0,25.23,25.26,25.2,25.24,28028.0
2020-09-21 10:00:00,25.2,25.24,25.07,25.09,38788.0,25.2,25.24,25.07,25.09,38788.0
2020-09-21 10:05:00,25.07,25.13,25.04,25.11,39048.0,25.07,25.13,25.04,25.11,39048.0
2020-09-21 10:10:00,25.1,25.16,25.07,25.11,23000.0,25.1,25.16,25.07,25.11,23000.0
2020-09-21 10:15:00,25.08,25.09,25.02,25.06,50312.0,25.08,25.09,25.02,25.06,50312.0
2020-09-21 10:20:00,25.06,25.13,25.06,25.13,69548.0,25.06,25.13,25.06,25.13,69548.0
2020-09-21 10:25:00,25.14,25.15,25.09,25.11,47876.0,25.14,25.15,25.09,25.11,47876.0
2020-09-21 10:30:00,25.11,25.12,25.04,25.08,32588.0,25.11,25.12,25.04,25.08,32588.0
2020-09-21 10:35:00,25.08,25.09,25.05,25.06,52832.0,25.08,25.09,25.05,25.06,52832.0
2020-09-21 10:40:00,25.05,25.15,25.04,25.11,45016.0,25.05,25.15,25.04,25.11,45016.0
2020-09-21 10:45:00,25.11,25.2,25.11,25.2,30956.0,25.11,25.2,25.11,25.2,30956.0
2020-09-21 10:50:00,25.18,25.23,25.14,25.23,25224.0,25.18,25.23,25.14,25.23,25224.0
2020-09-21 10:55:00,25.22,25.23,25.2,25.21,15508.0,25.22,25.23,25.2,25.21,15508.0
2020-09-21 11:00:00,25.21,25.29,25.21,25.27,17900.0,25.21,25.29,25.21,25.27,17900.0
2020-09-21 11:05:00,25.28,25.33,25.27,25.32,56500.0,25.28,25.33,25.27,25.32,56500.0
2020-09-21 11:10:00,25.33,25.34,25.27,25.27,9448.0,25.33,25.34,25.27,25.27,9448.0
2020-09-21 11:15:00,25.25,25.25,25.19,25.19,26340.0,25.25,25.25,25.19,25.19,26340.0
2020-09-21 11:20:00,25.21,25.24,25.17,25.2,47864.0,25.21,25.24,25.17,25.2,47864.0
2020-09-21 11:25:00,25.2,25.22,25.13,25.18,22648.0,25.2,25.22,25.13,25.18,22648.0
2020-09-21 11:30:00,25.2,25.24,25.18,25.19,16956.0,25.2,25.24,25.18,25.19,16956.0
2020-09-21 11:35:00,25.2,25.28,25.18,25.26,11424.0,25.2,25.28,25.18,25.26,11424.0
2020-09-21 11:40:00,25.26,25.33,25.24,25.28,27864.0,25.26,25.33,25.24,25.28,27864.0
2020-09-21 11:45:00,25.28,25.33,25.27,25.33,13188.0,25.28,25.33,25.27,25.33,13188.0
2020-09-21 11:50:00,25.33,25.37,25.3,25.36,15616.0,25.33,25.37,25.3,25.36,15616.0
2020-09-21 11:55:00,25.35,25.37,25.33,25.35,23616.0,25.35,25.37,25.33,25.35,23616.0
2020-09-21 12:00:00,25.35,25.39,25.35,25.38,39076.0,25.35,25.39,25.35,25.38,39076.0
2020-09-21 12:05:00,25.38,25.43,25.37,25.41,18600.0,25.38,25.43,25.37,25.41,18600.0
2020-09-21 12:10:00,25.41,25.41,25.39,25.4,27192.0,25.41,25.41,25.39,25.4,27192.0
2020-09-21 12:15:00,25.4,25.43,25.37,25.42,31940.0,25.4,25.43,25.37,25.42,31940.0
2020-09-21 12:20:00,25.42,25.42,25.39,25.42,26780.0,25.42,25.42,25.39,25.42,26780.0
2020-09-21 12:25:00,25.41,25.47,25.41,25.44,13888.0,25.41,25.47,25.41,25.44,13888.0
2020-09-21 12:30:00,25.42,25.43,25.39,25.39,22028.0,25.42,25.43,25.39,25.39,22028.0
2020-09-21 12:35:00,25.41,25.43,25.41,25.43,10808.0,25.41,25.43,25.41,25.43,10808.0
2020-09-21 12:40:00,25.42,25.46,25.41,25.43,11200.0,25.42,25.46,25.41,25.43,11200.0
2020-09-21 12:45:00,25.43,25.43,25.37,25.39,15088.0,25.43,25.43,25.37,25.39,15088.0
2020-09-21 12:50:00,25.38,25.39,25.34,25.38,20008.0,25.38,25.39,25.34,25.38,20008.0
2020-09-21 12:55:00,25.37,25.4,25.36,25.39,10976.0,25.37,25.4,25.36,25.39,10976.0
2020-09-21 13:00:00,25.39,25.4,25.36,25.39,20444.0,25.39,25.4,25.36,25.39,20444.0
2020-09-21 13:05:00,25.39,25.4,25.36,25.39,9200.0,25.39,25.4,25.36,25.39,9200.0
2020-09-21 13:10:00,25.39,25.41,25.37,25.4,18076.0,25.39,25.41,25.37,25.4,18076.0
2020-09-21 13:15:00,25.42,25.44,25.41,25.42,33152.0,25.42,25.44,25.41,25.42,33152.0
2020-09-21 13:20:00,25.42,25.47,25.42,25.46,12532.0,25.42,25.47,25.42,25.46,12532.0
2020-09-21 13:25:00,25.46,25.46,25.44,25.46,10800.0,25.46,25.46,25.44,25.46,10800.0
2020-09-21 13:30:00,25.46,25.49,25.45,25.45,16120.0,25.46,25.49,25.45,25.45,16120.0
2020-09-21 13:35:00,25.43,25.48,25.43,25.48,8604.0,25.43,25.48,25.43,25.48,8604.0
2020-09-21 13:40:00,25.47,25.48,25.44,25.45,26048.0,25.47,25.48,25.44,25.45,26048.0
2020-09-21 13:45:00,25.43,25.44,25.4,25.42,21100.0,25.43,25.44,25.4,25.42,21100.0
2020-09-21 13:50:00,25.42,25.43,25.39,25.39,14236.0,25.42,25.43,25.39,25.39,14236.0
2020-09-21 13:55:00,25.38,25.42,25.38,25.41,22636.0,25.38,25.42,25.38,25.41,22636.0
2020-09-21 14:00:00,25.4,25.44,25.39,25.44,26364.0,25.4,25.44,25.39,25.44,26364.0
2020-09-21 14:05:00,25.43,25.43,25.37,25.38,31128.0,25.43,25.43,25.37,25.38,31128.0
2020-09-21 14:10:00,25.4,25.4,25.36,25.38,10504.0,25.4,25.4,25.36,25.38,10504.0
2020-09-21 14:15:00,25.39,25.41,25.35,25.37,22764.0,25.39,25.41,25.35,25.37,22764.0
2020-09-21 14:20:00,25.38,25.42,25.38,25.41,13944.0,25.38,25.42,25.38,25.41,13944.0
2020-09-21 14:25:00,25.42,25.43,25.4,25.4,9340.0,25.42,25.43,25.4,25.4,9340.0
2020-09-21 14:30:00,25.4,25.4,25.35,25.38,31736.0,25.4,25.4,25.35,25.38,31736.0
2020-09-21 14:35:00,25.38,25.38,25.36,25.37,39420.0,25.38,25.38,25.36,25.37,39420.0
2020-09-21 14:40:00,25.36,25.39,25.34,25.35,38596.0,25.36,25.39,25.34,25.35,38596.0
2020-09-21 14:45:00,25.36,25.37,25.35,25.36,24032.0,25.36,25.37,25.35,25.36,24032.0
2020-09-21 14:50:00,25.37,25.4,25.37,25.39,13824.0,25.37,25.4,25.37,25.39,13824.0
2020-09-21 14:55:00,25.41,25.45,25.41,25.42,49300.0,25.41,25.45,25.41,25.42,49300.0
2020-09-21 15:00:00,25.42,25.47,25.42,25.47,52240.0,25.42,25.47,25.42,25.47,52240.0
2020-09-21 15:05:00,25.48,25.49,25.45,25.48,15528.0,25.48,25.49,25.45,25.48,15528.0
2020-09-21 15:10:00,25.48,25.48,25.46,25.47,17592.0,25.48,25.48,25.46,25.47,17592.0
2020-09-21 15:15:00,25.49,25.52,25.48,25.52,19916.0,25.49,25.52,25.48,25.52,19916.0
2020-09-21 15:20:00,25.5,25.55,25.49,25.54,21880.0,25.5,25.55,25.49,25.54,21880.0
2020-09-21 15:25:00,25.55,25.55,25.52,25.53,30576.0,25.55,25.55,25.52,25.53,30576.0
2020-09-21 15:30:00,25.53,25.55,25.51,25.53,38584.0,25.53,25.55,25.51,25.53,38584.0
2020-09-21 15:35:00,25.52,25.6,25.52,25.58,44212.0,25.52,25.6,25.52,25.58,44212.0
2020-09-21 15:40:00,25.59,25.6,25.56,25.59,41036.0,25.59,25.6,25.56,25.59,41036.0
2020-09-21 15:45:00,25.59,25.61,25.58,25.59,49508.0,25.59,25.61,25.58,25.59,49508.0
2020-09-21 15:50:00,25.58,25.65,25.55,25.64,101912.0,25.58,25.65,25.55,25.64,101912.0
2020-09-21 15:55:00,25.64,25.68,25.63,25.68,317272.0,25.64,25.68,25.63,25.68,317272.0
2020-09-22 09:30:00,25.75,25.94,25.73,25.91,103108.0,25.75,25.94,25.73,25.91,103108.0
2020-09-22 09:35:00,25.86,25.99,25.84,25.96,62760.0,25.86,25.99,25.84,25.96,62760.0
2020-09-22 09:40:00,25.96,25.96,25.86,25.87,18328.0,25.96,25.96,25.86,25.87,18328.0
2020-09-22 09:45:00,25.89,25.95,25.87,25.87,23308.0,25.89,25.95,25.87,25.87,23308.0
2020-09-22 09:50:00,25.86,25.86,25.78,25.79,34296.0,25.86,25.86,25.78,25.79,34296.0
2020-09-22 09:55:00,25.78,25.88,25.78,25.87,28812.0,25.78,25.88,25.78,25.87,28812.0
2020-09-22 10:00:00,25.87,25.97,25.85,25.96,77848.0,25.87,25.97,25.85,25.96,77848.0
2020-09-22 10:05:00,25.95,25.98,25.89,25.97,32304.0,25.95,25.98,25.89,25.97,32304.0
2020-09-22 10:10:00,25.97,26.03,25.97,26.0,18164.0,25.97,26.03,25.97,26.0,18164.0
2020-09-22 10:15:00,26.01,26.02,25.96,26.01,30768.0,26.01,26.02,25.96,26.01,30768.0
2020-09-22 10:20:00,26.02,26.04,25.99,26.02,16164.0,26.02,26.04,25.99,26.02,16164.0
2020-09-22 10:25:00,26.02,26.06,26.02,26.06,36968.0,26.02,26.06,26.02,26.06,36968.0
2020-09-22 10:30:00,26.06,26.07,26.01,26.04,29992.0,26.06,26.07,26.01,26.04,29992.0
2020-09-22 10:35:00,26.04,26.07,26.03,26.05,31372.0,26.04,26.07,26.03,26.05,31372.0
2020-09-22 10:40:00,26.06,26.08,26.01,26.05,137936.0,26.06,26.08,26.01,26.05,137936.0
2020-09-22 10:45:00,26.04,26.04,25.98,26.02,118304.0,26.04,26.04,25.98,26.02,118304.0
2020-09-22 10:50:00,26.02,26.07,26.01,26.01,94652.0,26.02,26.07,26.01,26.01,94652.0
2020-09-22 10:55:00,25.99,25.99,25.9,25.91,21480.0,25.99,25.99,25.9,25.91,21480.0
2020-09-22 11:00:00,25.86,25.9,25.84,25.89,35868.0,25.86,25.9,25.84,25.89,35868.0
2020-09-22 11:05:00,25.88,25.9,25.83,25.85,34300.0,25.88,25.9,25.83,25.85,34300.0
2020-09-22 11:10:00,25.86,25.91,25.85,25.91,56728.0,25.86,25.91,25.85,25.91,56728.0
2020-09-22 11:15:00,25.91,25.98,25.91,25.98,15972.0,25.91,25.98,25.91,25.98,15972.0
2020-09-22 11:20:00,25.96,25.99,25.94,25.98,19804.0,25.96,25.99,25.94,25.98,19804.0
2020-09-22 11:25:00,25.98,25.99,25.96,25.97,13440.0,25.98,25.99,25.96,25.97,13440.0
2020-09-22 11:30:00,25.97,25.99,25.96,25.96,95224.0,25.97,25.99,25.96,25.96,95224.0
2020-09-22 11:35:00,25.97,26.02,25.96,26.01,7968.0,25.97,26.02,25.96,26.01,7968.0
2020-09-22 11:40:00,26.02,26.06,26.02,26.04,17068.0,26.02,26.06,26.02,26.04,17068.0
2020-09-22 11:45:00,26.04,26.11,26.04,26.1,29036.0,26.04,26.11,26.04,26.1,29036.0
2020-09-22 11:50:00,26.08,26.08,26.06,26.07,11668.0,26.08,26.08,26.06,26.07,11668.0
2020-09-22 11:55:00,26.08,26.15,26.08,26.13,148560.0,26.08,26.15,26.08,26.13,148560.0
2020-09-22 12:00:00,26.12,26.13,26.12,26.13,22256.0,26.12,26.13,26.12,26.13,22256.0
2020-09-22 12:05:00,26.1,26.13,26.1,26.13,61356.0,26.1,26.13,26.1,26.13,61356.0
2020-09-22 12:10:00,26.12,26.17,26.12,26.13,84900.0,26.12,26.17,26.12,26.13,84900.0
2020-09-22 12:15:00,26.11,26.13,26.11,26.11,15784.0,26.11,26.13,26.11,26.11,15784.0
2020-09-22 12:20:00,26.11,26.13,26.09,26.09,96004.0,26.11,26.13,26.09,26.09,96004.0
2020-09-22 12:25:00,26.09,26.09,26.04,26.06,18808.0,26.09,26.09,26.04,26.06,18808.0
2020-09-22 12:30:00,26.06,26.07,26.05,26.07,11852.0,26.06,26.07,26.05,26.07,11852.0
2020-09-22 12:35:00,26.05,26.07,26.05,26.05,9500.0,26.05,26.07,26.05,26.05,9500.0
2020-09-22 12:40:00,26.04,26.05,26.02,26.05,17804.0,26.04,26.05,26.02,26.05,17804.0
2020-09-22 12:45:00,26.03,26.03,25.98,25.98,11924.0,26.03,26.03,25.98,25.98,11924.0
2020-09-22 12:50:00,25.98,26.0,25.98,25.99,7408.0,25.98,26.0,25.98,25.99,7408.0
2020-09-22 12:55:00,25.99,25.99,25.93,25.98,42768.0,25.99,25.99,25.93,25.98,42768.0
2020-09-22 13:00:00,25.99,25.99,25.97,25.99,15336.0,25.99,25.99,25.97,25.99,15336.0
2020-09-22 13:05:00,25.99,26.0,25.97,26.0,12972.0,25.99,26.0,25.97,26.0,12972.0
2020-09-22 13:10:00,26.0,26.02,25.99,26.02,31348.0,26.0,26.02,25.99,26.02,31348.0
2020-09-22 13:15:00,26.02,26.03,26.01,26.03,21996.0,26.02,26.03,26.01,26.03,21996.0
2020-09-22 13:20:00,26.03,26.06,26.01,26.02,85772.0,26.03,26.06,26.01,26.02,85772.0
2020-09-22 13:25:00,26.03,26.05,26.02,26.05,29160.0,26.03,26.05,26.02,26.05,29160.0
2020-09-22 13:30:00,26.05,26.1,26.05,26.1,23224.0,26.05,26.1,26.05,26.1,23224.0
2020-09-22 13:35:00,26.1,26.1,26.08,26.1,22720.0,26.1,26.1,26.08,26.1,22720.0
2020-09-22 13:40:00,26.1,26.13,26.1,26.11,20072.0,26.1,26.13,26.1,26.11,20072.0
2020-09-22 13:45:00,26.11,26.13,26.1,26.13,82224.0,26.11,26.13,26.1,26.13,82224.0
2020-09-22 13:50:00,26.13,26.14,26.11,26.13,41664.0,26.13,26.14,26.11,26.13,41664.0
2020-09-22 13:55:00,26.13,26.14,26.1,26.12,17304.0,26.13,26.14,26.1,26.12,17304.0
2020-09-22 14:00:00,26.13,26.14,26.11,26.13,44088.0,26.13,26.14,26.11,26.13,44088.0
2020-09-22 14:05:00,26.13,26.14,26.11,26.11,30148.0,26.13,26.14,26.11,26.11,30148.0
2020-09-22 14:10:00,26.11,26.13,26.08,26.12,45788.0,26.11,26.13,26.08,26.12,45788.0
2020-09-22 14:15:00,26.12,26.12,26.11,26.12,12532.0,26.12,26.12,26.11,26.12,12532.0
2020-09-22 14:20:00,26.12,26.12,26.06,26.09,25304.0,26.12,26.12,26.06,26.09,25304.0
2020-09-22 14:25:00,26.08,26.1,26.08,26.1,31576.0,26.08,26.1,26.08,26.1,31576.0
2020-09-22 14:30:00,26.12,26.13,26.09,26.11,28484.0,26.12,26.13,26.09,26.11,28484.0
2020-09-22 14:35:00,26.1,26.15,26.1,26.14,17644.0,26.1,26.15,26.1,26.14,17644.0
2020-09-22 14:40:00,26.14,26.17,26.14,26.16,23768.0,26.14,26.17,26.14,26.16,23768.0
2020-09-22 14:45:00,26.15,26.16,26.14,26.15,15648.0,26.15,26.16,26.14,26.15,15648.0
2020-09-22 14:50:00,26.14,26.17,26.13,26.14,20468.0,26.14,26.17,26.13,26.14,20468.0
2020-09-22 14:55:00,26.14,26.15,26.12,26.12,21448.0,26.14,26.15,26.12,26.12,21448.0
2020-09-22 15:00:00,26.11,26.13,26.1,26.12,28192.0,26.11,26.13,26.1,26.12,28192.0
2020-09-22 15:05:00,26.14,26.15,26.12,26.13,18980.0,26.14,26.15,26.12,26.13,18980.0
2020-09-22 15:10:00,26.13,26.13,26.11,26.11,18172.0,26.13,26.13,26.11,26.11,18172.0
2020-09-22 15:15:00,26.09,26.13,26.08,26.12,60216.0,26.09,26.13,26.08,26.12,60216.0
2020-09-22 15:20:00,26.13,26.18,26.11,26.18,16584.0,26.13,26.18,26.11,26.18,16584.0
2020-09-22 15:25:00,26.18,26.23,26.18,26.22,23688.0,26.18,26.23,26.18,26.22,23688.0
2020-09-22 15:30:00,26.22,26.23,26.19,26.22,43088.0,26.22,26.23,26.19,26.22,43088.0
2020-09-22 15:35:00,26.22,26.25,26.21,26.23,28580.0,26.22,26.25,26.21,26.23,28580.0
2020-09-22 15:40:00,26.23,26.27,26.23,26.27,28904.0,26.23,26.27,26.23,26.27,28904.0
2020-09-22 15:45:00,26.27,26.32,26.26,26.32,49520.0,26.27,26.32,26.26,26.32,49520.0
2020-09-22 15:50:00,26.3,26.3,26.23,26.27,110716.0,26.3,26.3,26.23,26.27,110716.0
2020-09-22 15:55:00,26.27,26.3,26.26,26.27,115400.0,26.27,26.3,26.26,26.27,115400.0
2020-09-23 09:30:00,26.34,26.42,26.31,26.36,57396.0,26.34,26.42,26.31,26.36,57396.0
2020-09-23 09:35:00,26.36,26.4,26.27,26.28,17396.0,26.36,26.4,26.27,26.28,17396.0
2020-09-23 09:40:00,26.3,26.3,26.23,26.23,19372.0,26.3,26.3,26.23,26.23,19372.0
2020-09-23 09:45:00,26.25,26.33,26.23,26.31,70112.0,26.25,26.33,26.23,26.31,70112.0
2020-09-23 09:50:00,26.32,26.34,26.26,26.26,8280.0,26.32,26.34,26.26,26.26,8280.0
2020-09-23 09:55:00,26.27,26.28,26.22,26.22,10412.0,26.27,26.28,26.22,26.22,10412.0
2020-09-23 10:00:00,26.23,26.24,26.19,26.22,21316.0,26.23,26.24,26.19,26.22,21316.0
2020-09-23 10:05:00,26.2,26.2,26.17,26.17,5800.0,26.2,26.2,26.17,26.17,5800.0
2020-09-23 10:10:00,26.15,26.21,26.15,26.2,41792.0,26.15,26.21,26.15,26.2,41792.0
2020-09-23 10:15:00,26.19,26.19,26.14,26.16,10940.0,26.19,26.19,26.14,26.16,10940.0
2020-09-23 10:20:00,26.17,26.18,26.14,26.16,8000.0,26.17,26.18,26.14,26.16,8000.0
2020-09-23 10:25:00,26.17,26.22,26.16,26.2,27100.0,26.17,26.22,26.16,26.2,27100.0
2020-09-23 10:30:00,26.19,26.2,26.15,26.15,11216.0,26.19,26.2,26.15,26.15,11216.0
2020-09-23 10:35:00,26.15,26.15,26.1,26.11,29112.0,26.15,26.15,26.1,26.11,29112.0
2020-09-23 10:40:00,26.1,26.17,26.1,26.16,21556.0,26.1,26.17,26.1,26.16,21556.0
2020-09-23 10:45:00,26.16,26.2,26.16,26.19,30168.0,26.16,26.2,26.16,26.19,30168.0
2020-09-23 10:50:00,26.2,26.21,26.18,26.18,38296.0,26.2,26.21,26.18,26.18,38296.0
2020-09-23 10:55:00,26.19,26.25,26.16,26.17,51532.0,26.19,26.25,26.16,26.17,51532.0
2020-09-23 11:00:00,26.18,26.21,26.17,26.2,16056.0,26.18,26.21,26.17,26.2,16056.0
2020-09-23 11:05:00,26.21,26.24,26.21,26.23,5600.0,26.21,26.24,26.21,26.23,5600.0
2020-09-23 11:10:00,26.22,26.23,26.2,26.21,7980.0,26.22,26.23,26.2,26.21,7980.0
2020-09-23 11:15:00,26.17,26.2,26.17,26.19,5200.0,26.17,26.2,26.17,26.19,5200.0
2020-09-23 11:20:00,26.18,26.18,26.14,26.14,5260.0,26.18,26.18,26.14,26.14,5260.0
2020-09-23 11:25:00,26.15,26.15,26.12,26.12,12712.0,26.15,26.15,26.12,26.12,12712.0
2020-09-23 11:30:00,26.09,26.11,26.09,26.1,7600.0,26.09,26.11,26.09,26.1,7600.0
2020-09-23 11:35:00,26.09,26.11,26.09,26.1,4800.0,26.09,26.11,26.09,26.1,4800.0
2020-09-23 11:40:00,26.11,26.11,26.08,26.09,11768.0,26.11,26.11,26.08,26.09,11768.0
2020-09-23 11:45:00,26.08,26.08,26.0,26.03,53680.0,26.08,26.08,26.0,26.03,53680.0
2020-09-23 11:50:00,26.03,26.03,26.0,26.01,9520.0,26.03,26.03,26.0,26.01,9520.0
2020-09-23 11:55:00,26.0,26.05,26.0,26.0,16972.0,26.0,26.05,26.0,26.0,16972.0
2020-09-23 12:00:00,26.0,26.02,25.98,26.0,14800.0,26.0,26.02,25.98,26.0,14800.0
2020-09-23 12:05:00,26.01,26.04,26.0,26.03,8200.0,26.01,26.04,26.0,26.03,8200.0
2020-09-23 12:10:00,26.04,26.04,26.02,26.03,6780.0,26.04,26.04,26.02,26.03,6780.0
2020-09-23 12:15:00,26.02,26.04,25.99,25.99,9000.0,26.02,26.04,25.99,25.99,9000.0
2020-09-23 12:20:00,25.99,26.0,25.96,25.99,13600.0,25.99,26.0,25.96,25.99,13600.0
2020-09-23 12:25:00,26.0,26.03,26.0,26.03,8380.0,26.0,26.03,26.0,26.03,8380.0
2020-09-23 12:30:00,26.04,26.04,26.0,26.02,24344.0,26.04,26.04,26.0,26.02,24344.0
2020-09-23 12:35:00,26.01,26.04,25.99,26.04,6796.0,26.01,26.04,25.99,26.04,6796.0
2020-09-23 12:40:00,26.06,26.06,26.02,26.04,12896.0,26.06,26.06,26.02,26.04,12896.0
2020-09-23 12:45:00,26.04,26.04,26.02,26.04,15696.0,26.04,26.04,26.02,26.04,15696.0
2020-09-23 12:50:00,26.03,26.03,26.02,26.02,3836.0,26.03,26.03,26.02,26.02,3836.0
2020-09-23 12:55:00,26.02,26.05,26.02,26.04,31008.0,26.02,26.05,26.02,26.04,31008.0
2020-09-23 13:00:00,26.05,26.05,25.99,25.99,33640.0,26.05,26.05,25.99,25.99,33640.0
2020-09-23 13:05:00,25.99,26.02,25.99,26.02,13600.0,25.99,26.02,25.99,26.02,13600.0
2020-09-23 13:10:00,26.02,26.04,26.01,26.04,6800.0,26.02,26.04,26.01,26.04,6800.0
2020-09-23 13:15:00,26.02,26.07,26.01,26.07,6676.0,26.02,26.07,26.01,26.07,6676.0
2020-09-23 13:20:00,26.07,26.11,26.06,26.11,4828.0,26.07,26.11,26.06,26.11,4828.0
2020-09-23 13:25:00,26.09,26.11,26.05,26.05,28864.0,26.09,26.11,26.05,26.05,28864.0
2020-09-23 13:30:00,26.06,26.07,26.06,26.07,20640.0,26.06,26.07,26.06,26.07,20640.0
2020-09-23 13:35:00,26.07,26.07,26.05,26.07,6400.0,26.07,26.07,26.05,26.07,6400.0
2020-09-23 13:40:00,26.05,26.06,26.02,26.02,10084.0,26.05,26.06,26.02,26.02,10084.0
2020-09-23 13:45:00,26.01,26.03,26.0,26.0,25996.0,26.01,26.03,26.0,26.0,25996.0
2020-09-23 13:50:00,26.0,26.0,25.96,25.96,8400.0,26.0,26.0,25.96,25.96,8400.0
2020-09-23 13:55:00,25.98,25.99,25.96,25.98,9800.0,25.98,25.99,25.96,25.98,9800.0
2020-09-23 14:00:00,25.97,25.97,25.92,25.96,20200.0,25.97,25.97,25.92,25.96,20200.0
2020-09-23 14:05:00,25.96,25.96,25.93,25.93,7476.0,25.96,25.96,25.93,25.93,7476.0
2020-09-23 14:10:00,25.92,25.95,25.91,25.92,6216.0,25.92,25.95,25.91,25.92,6216.0
2020-09-23 14:15:00,25.93,25.93,25.83,25.83,19596.0,25.93,25.93,25.83,25.83,19596.0
2020-09-23 14:20:00,25.83,25.85,25.78,25.78,43636.0,25.83,25.85,25.78,25.78,43636.0
2020-09-23 14:25:00,25.78,25.82,25.77,25.78,43728.0,25.78,25.82,25.77,25.78,43728.0
2020-09-23 14:30:00,25.79,25.8,25.75,25.8,14636.0,25.79,25.8,25.75,25.8,14636.0
2020-09-23 14:35:00,25.81,25.81,25.76,25.78,11636.0,25.81,25.81,25.76,25.78,11636.0
2020-09-23 14:40:00,25.79,25.79,25.73,25.73,20000.0,25.79,25.79,25.73,25.73,20000.0
2020-09-23 14:45:00,25.75,25.75,25.72,25.73,14088.0,25.75,25.75,25.72,25.73,14088.0
2020-09-23 14:50:00,25.74,25.78,25.69,25.69,23396.0,25.74,25.78,25.69,25.69,23396.0
2020-09-23 14:55:00,25.67,25.72,25.67,25.69,23436.0,25.67,25.72,25.67,25.69,23436.0
2020-09-23 15:00:00,25.69,25.72,25.63,25.63,19600.0,25.69,25.72,25.63,25.63,19600.0
2020-09-23 15:05:00,25.63,25.65,25.61,25.64,22244.0,25.63,25.65,25.61,25.64,22244.0
2020-09-23 15:10:00,25.63,25.68,25.63,25.67,17972.0,25.63,25.68,25.63,25.67,17972.0
2020-09-23 15:15:00,25.66,25.67,25.59,25.66,28820.0,25.66,25.67,25.59,25.66,28820.0
2020-09-23 15:20:00,25.65,25.67,25.61,25.61,18580.0,25.65,25.67,25.61,25.61,18580.0
2020-09-23 15:25:00,25.61,25.66,25.59,25.65,56056.0,25.61,25.66,25.59,25.65,56056.0
2020-09-23 15:30:00,25.66,25.7,25.64,25.67,20800.0,25.66,25.7,25.64,25.67,20800.0
2020-09-23 15:35:00,25.67,25.7,25.65,25.68,26176.0,25.67,25.7,25.65,25.68,26176.0
2020-09-23 15:40:00,25.68,25.69,25.64,25.67,22280.0,25.68,25.69,25.64,25.67,22280.0
2020-09-23 15:45:00,25.67,25.67,25.58,25.61,32848.0,25.67,25.67,25.58,25.61,32848.0
2020-09-23 15:50:00,25.61,25.61,25.52,25.55,127972.0,25.61,25.61,25.52,25.55,127972.0
2020-09-23 15:55:00,25.54,25.59,25.52,25.58,128980.0,25.54,25.59,25.52,25.58,128980.0
2020-09-24 09:30:00,25.49,25.55,25.38,25.42,53680.0,25.49,25.55,25.38,25.42,53680.0
2020-09-24 09:35:00,25.39,25.45,25.36,25.4,42160.0,25.39,25.45,25.36,25.4,42160.0
2020-09-24 09:40:00,25.38,25.41,25.36,25.37,13128.0,25.38,25.41,25.36,25.37,13128.0
2020-09-24 09:45:00,25.34,25.49,25.31,25.48,49908.0,25.34,25.49,25.31,25.48,49908.0
2020-09-24 09:50:00,25.55,25.56,25.5,25.5,32360.0,25.55,25.56,25.5,25.5,32360.0
2020-09-24 09:55:00,25.48,25.48,25.43,25.45,11536.0,25.48,25.48,25.43,25.45,11536.0
2020-09-24 10:00:00,25.47,25.58,25.47,25.51,41440.0,25.47,25.58,25.47,25.51,41440.0
2020-09-24 10:05:00,25.53,25.63,25.51,25.63,49208.0,25.53,25.63,25.51,25.63,49208.0
2020-09-24 10:10:00,25.61,25.61,25.57,25.58,24760.0,25.61,25.61,25.57,25.58,24760.0
2020-09-24 10:15:00,25.59,25.61,25.57,25.57,26400.0,25.59,25.61,25.57,25.57,26400.0
2020-09-24 10:20:00,25.55,25.56,25.5,25.5,11364.0,25.55,25.56,25.5,25.5,11364.0
2020-09-24 10:25:00,25.5,25.54,25.49,25.5,11324.0,25.5,25.54,25.49,25.5,11324.0
2020-09-24 10:30:00,25.49,25.49,25.43,25.43,14432.0,25.49,25.49,25.43,25.43,14432.0
2020-09-24 10:35:00,25.43,25.48,25.41,25.41,15404.0,25.43,25.48,25.41,25.41,15404.0
2020-09-24 10:40:00,25.42,25.49,25.41,25.41,37516.0,25.42,25.49,25.41,25.41,37516.0
2020-09-24 10:45:00,25.42,25.54,25.42,25.51,26812.0,25.42,25.54,25.42,25.51,26812.0
2020-09-24 10:50:00,25.52,25.56,25.49,25.54,27640.0,25.52,25.56,25.49,25.54,27640.0
2020-09-24 10:55:00,25.53,25.55,25.5,25.55,8000.0,25.53,25.55,25.5,25.55,8000.0
2020-09-24 11:00:00,25.56,25.56,25.49,25.49,22804.0,25.56,25.56,25.49,25.49,22804.0
2020-09-24 11:05:00,25.49,25.52,25.43,25.45,23800.0,25.49,25.52,25.43,25.45,23800.0
2020-09-24 11:10:00,25.45,25.5,25.43,25.5,32696.0,25.45,25.5,25.43,25.5,32696.0
2020-09-24 11:15:00,25.5,25.5,25.45,25.45,28312.0,25.5,25.5,25.45,25.45,28312.0
2020-09-24 11:20:00,25.46,25.55,25.45,25.52,36420.0,25.46,25.55,25.45,25.52,36420.0
2020-09-24 11:25:00,25.53,25.55,25.51,25.51,54076.0,25.53,25.55,25.51,25.51,54076.0
2020-09-24 11:30:00,25.53,25.56,25.51,25.54,13484.0,25.53,25.56,25.51,25.54,13484.0
2020-09-24 11:35:00,25.54,25.56,25.51,25.52,25456.0,25.54,25.56,25.51,25.52,25456.0
2020-09-24 11:40:00,25.52,25.56,25.5,25.5,49620.0,25.52,25.56,25.5,25.5,49620.0
2020-09-24 11:45:00,25.51,25.52,25.47,25.5,50016.0,25.51,25.52,25.47,25.5,50016.0
2020-09-24 11:50:00,25.5,25.52,25.49,25.49,22200.0,25.5,25.52,25.49,25.49,22200.0
2020-09-24 11:55:00,25.49,25.54,25.49,25.52,29860.0,25.49,25.54,25.49,25.52,29860.0
2020-09-24 12:00:00,25.54,25.55,25.52,25.53,95580.0,25.54,25.55,25.52,25.53,95580.0
2020-09-24 12:05:00,25.54,25.57,25.53,25.55,63024.0,25.54,25.57,25.53,25.55,63024.0
2020-09-24 12:10:00,25.55,25.55,25.52,25.53,29160.0,25.55,25.55,25.52,25.53,29160.0
2020-09-24 12:15:00,25.54,25.55,25.46,25.48,49792.0,25.54,25.55,25.46,25.48,49792.0
2020-09-24 12:20:00,25.49,25.51,25.46,25.47,8868.0,25.49,25.51,25.46,25.47,8868.0
2020-09-24 12:25:00,25.47,25.55,25.47,25.52,45768.0,25.47,25.55,25.47,25.52,45768.0
2020-09-24 12:30:00,25.5,25.5,25.45,25.45,25504.0,25.5,25.5,25.45,25.45,25504.0
2020-09-24 12:35:00,25.46,25.46,25.41,25.41,25612.0,25.46,25.46,25.41,25.41,25612.0
2020-09-24 12:40:00,25.41,25.45,25.41,25.44,12192.0,25.41,25.45,25.41,25.44,12192.0
2020-09-24 12:45:00,25.44,25.5,25.44,25.49,16716.0,25.44,25.5,25.44,25.49,16716.0
2020-09-24 12:50:00,25.51,25.52,25.48,25.48,29656.0,25.51,25.52,25.48,25.48,29656.0
2020-09-24 12:55:00,25.49,25.56,25.49,25.55,56344.0,25.49,25.56,25.49,25.55,56344.0
2020-09-24 13:00:00,25.55,25.59,25.55,25.57,49160.0,25.55,25.59,25.55,25.57,49160.0
2020-09-24 13:05:00,25.57,25.63,25.56,25.63,26960.0,25.57,25.63,25.56,25.63,26960.0
2020-09-24 13:10:00,25.64,25.68,25.64,25.67,37008.0,25.64,25.68,25.64,25.67,37008.0
2020-09-24 13:15:00,25.68,25.74,25.68,25.71,106120.0,25.68,25.74,25.68,25.71,106120.0
2020-09-24 13:20:00,25.72,25.79,25.72,25.77,53216.0,25.72,25.79,25.72,25.77,53216.0
2020-09-24 13:25:00,25.76,25.79,25.76,25.77,19628.0,25.76,25.79,25.76,25.77,19628.0
2020-09-24 13:30:00,25.78,25.82,25.77,25.81,16336.0,25.78,25.82,25.77,25.81,16336.0
2020-09-24 13:35:00,25.81,25.81,25.77,25.8,18432.0,25.81,25.81,25.77,25.8,18432.0
2020-09-24 13:40:00,25.82,25.82,25.76,25.79,17648.0,25.82,25.82,25.76,25.79,17648.0
2020-09-24 13:45:00,25.79,25.79,25.77,25.77,8064.0,25.79,25.79,25.77,25.77,8064.0
2020-09-24 13:50:00,25.77,25.79,25.74,25.75,7052.0,25.77,25.79,25.74,25.75,7052.0
2020-09-24 13:55:00,25.73,25.75,25.72,25.72,5200.0,25.73,25.75,25.72,25.72,5200.0
2020-09-24 14:00:00,25.71,25.74,25.66,25.69,22556.0,25.71,25.74,25.66,25.69,22556.0
2020-09-24 14:05:00,25.7,25.71,25.68,25.71,6800.0,25.7,25.71,25.68,25.71,6800.0
2020-09-24 14:10:00,25.7,25.7,25.66,25.66,7140.0,25.7,25.7,25.66,25.66,7140.0
2020-09-24 14:15:00,25.67,25.69,25.58,25.6,11476.0,25.67,25.69,25.58,25.6,11476.0
2020-09-24 14:20:00,25.6,25.6,25.56,25.57,19860.0,25.6,25.6,25.56,25.57,19860.0
2020-09-24 14:25:00,25.56,25.59,25.56,25.57,18644.0,25.56,25.59,25.56,25.57,18644.0
2020-09-24 14:30:00,25.57,25.65,25.57,25.64,23772.0,25.57,25.65,25.57,25.64,23772.0
2020-09-24 14:35:00,25.64,25.67,25.61,25.67,19240.0,25.64,25.67,25.61,25.67,19240.0
2020-09-24 14:40:00,25.65,25.71,25.65,25.69,12772.0,25.65,25.71,25.65,25.69,12772.0
2020-09-24 14:45:00,25.7,25.7,25.61,25.61,12708.0,25.7,25.7,25.61,25.61,12708.0
2020-09-24 14:50:00,25.61,25.61,25.56,25.57,11576.0,25.61,25.61,25.56,25.57,11576.0
2020-09-24 14:55:00,25.56,25.57,25.49,25.49,11200.0,25.56,25.57,25.49,25.49,11200.0
2020-09-24 15:00:00,25.5,25.53,25.46,25.47,49668.0,25.5,25.53,25.46,25.47,49668.0
2020-09-24 15:05:00,25.48,25.51,25.46,25.5,18676.0,25.48,25.51,25.46,25.5,18676.0
2020-09-24 15:10:00,25.47,25.47,25.44,25.46,15336.0,25.47,25.47,25.44,25.46,15336.0
2020-09-24 15:15:00,25.46,25.47,25.42,25.42,20676.0,25.46,25.47,25.42,25.42,20676.0
2020-09-24 15:20:00,25.43,25.43,25.35,25.37,24352.0,25.43,25.43,25.35,25.37,24352.0
2020-09-24 15:25:00,25.36,25.39,25.33,25.36,18748.0,25.36,25.39,25.33,25.36,18748.0
2020-09-24 15:30:00,25.36,25.43,25.36,25.42,44560.0,25.36,25.43,25.36,25.42,44560.0
2020-09-24 15:35:00,25.42,25.48,25.37,25.48,21160.0,25.42,25.48,25.37,25.48,21160.0
2020-09-24 15:40:00,25.46,25.49,25.46,25.48,42404.0,25.46,25.49,25.46,25.48,42404.0
2020-09-24 15:45:00,25.48,25.54,25.46,25.46,31768.0,25.48,25.54,25.46,25.46,31768.0
2020-09-24 15:50:00,25.46,25.52,25.46,25.52,57612.0,25.46,25.52,25.46,25.52,57612.0
2020-09-24 15:55:00,25.52,25.54,25.48,25.5,131296.0,25.52,25.54,25.48,25.5,131296.0
2020-09-25 09:30:00,25.53,25.58,25.48,25.53,83300.0,25.53,25.58,25.48,25.53,83300.0
2020-09-25 09:35:00,25.51,25.58,25.47,25.47,18360.0,25.51,25.58,25.47,25.47,18360.0
2020-09-25 09:40:00,25.52,25.58,25.51,25.56,15844.0,25.52,25.58,25.51,25.56,15844.0
2020-09-25 09:45:00,25.58,25.58,25.46,25.5,18920.0,25.58,25.58,25.46,25.5,18920.0
2020-09-25 09:50:00,25.5,25.57,25.5,25.53,16836.0,25.5,25.57,25.5,25.53,16836.0
2020-09-25 09:55:00,25.56,25.6,25.53,25.56,16152.0,25.56,25.6,25.53,25.56,16152.0
2020-09-25 10:00:00,25.57,25.59,25.51,25.56,22888.0,25.57,25.59,25.51,25.56,22888.0
2020-09-25 10:05:00,25.56,25.59,25.5,25.58,51976.0,25.56,25.59,25.5,25.58,51976.0
2020-09-25 10:10:00,25.57,25.57,25.46,25.49,14828.0,25.57,25.57,25.46,25.49,14828.0
2020-09-25 10:15:00,25.48,25.6,25.48,25.6,14800.0,25.48,25.6,25.48,25.6,14800.0
2020-09-25 10:20:00,25.6,25.69,25.6,25.65,19864.0,25.6,25.69,25.6,25.65,19864.0
2020-09-25 10:25:00,25.64,25.67,25.63,25.64,22468.0,25.64,25.67,25.63,25.64,22468.0
2020-09-25 10:30:00,25.64,25.66,25.61,25.64,27804.0,25.64,25.66,25.61,25.64,27804.0
2020-09-25 10:35:00,25.63,25.72,25.62,25.72,28856.0,25.63,25.72,25.62,25.72,28856.0
2020-09-25 10:40:00,25.75,25.75,25.67,25.72,13708.0,25.75,25.75,25.67,25.72,13708.0
2020-09-25 10:45:00,25.72,25.75,25.72,25.73,18416.0,25.72,25.75,25.72,25.73,18416.0
2020-09-25 10:50:00,25.72,25.82,25.72,25.79,7204.0,25.72,25.82,25.72,25.79,7204.0
2020-09-25 10:55:00,25.77,25.78,25.74,25.74,6000.0,25.77,25.78,25.74,25.74,6000.0
2020-09-25 11:00:00,25.75,25.78,25.71,25.71,14228.0,25.75,25.78,25.71,25.71,14228.0
2020-09-25 11:05:00,25.73,25.74,25.72,25.73,5924.0,25.73,25.74,25.72,25.73,5924.0
2020-09-25 11:10:00,25.72,25.78,25.71,25.75,36820.0,25.72,25.78,25.71,25.75,36820.0
2020-09-25 11:15:00,25.75,25.77,25.75,25.76,43196.0,25.75,25.77,25.75,25.76,43196.0
2020-09-25 11:20:00,25.75,25.77,25.73,25.75,35844.0,25.75,25.77,25.73,25.75,35844.0
2020-09-25 11:25:00,25.76,25.82,25.76,25.79,18712.0,25.76,25.82,25.76,25.79,18712.0
2020-09-25 11:30:00,25.79,25.82,25.77,25.82,16980.0,25.79,25.82,25.77,25.82,16980.0
2020-09-25 11:35:00,25.82,25.83,25.75,25.75,11200.0,25.82,25.83,25.75,25.75,11200.0
2020-09-25 11:40:00,25.76,25.78,25.73,25.73,12100.0,25.76,25.78,25.73,25.73,12100.0
2020-09-25 11:45:00,25.74,25.74,25.72,25.72,4800.0,25.74,25.74,25.72,25.72,4800.0
2020-09-25 11:50:00,25.72,25.74,25.72,25.72,6400.0,25.72,25.74,25.72,25.72,6400.0
2020-09-25 11:55:00,25.72,25.75,25.71,25.71,11508.0,25.72,25.75,25.71,25.71,11508.0
2020-09-25 12:00:00,25.72,25.75,25.72,25.75,11196.0,25.72,25.75,25.72,25.75,11196.0
2020-09-25 12:05:00,25.75,25.79,25.75,25.79,26776.0,25.75,25.79,25.75,25.79,26776.0
2020-09-25 12:10:00,25.79,25.83,25.78,25.83,18316.0,25.79,25.83,25.78,25.83,18316.0
2020-09-25 12:15:00,25.82,25.84,25.76,25.76,13008.0,25.82,25.84,25.76,25.76,13008.0
2020-09-25 12:20:00,25.75,25.78,25.74,25.78,13828.0,25.75,25.78,25.74,25.78,13828.0
2020-09-25 12:25:00,25.78,25.79,25.75,25.79,7220.0,25.78,25.79,25.75,25.79,7220.0
2020-09-25 12:30:00,25.8,25.81,25.76,25.78,10980.0,25.8,25.81,25.76,25.78,10980.0
2020-09-25 12:35:00,25.77,25.8,25.76,25.8,21000.0,25.77,25.8,25.76,25.8,21000.0
2020-09-25 12:40:00,25.81,25.83,25.8,25.83,29532.0,25.81,25.83,25.8,25.83,29532.0
2020-09-25 12:45:00,25.83,25.84,25.83,25.83,32820.0,25.83,25.84,25.83,25.83,32820.0
2020-09-25 12:50:00,25.82,25.85,25.82,25.84,22604.0,25.82,25.85,25.82,25.84,22604.0
2020-09-25 12:55:00,25.86,25.87,25.85,25.86,15000.0,25.86,25.87,25.85,25.86,15000.0
2020-09-25 13:00:00,25.86,25.88,25.84,25.87,20316.0,25.86,25.88,25.84,25.87,20316.0
2020-09-25 13:05:00,25.88,25.91,25.88,25.9,15292.0,25.88,25.91,25.88,25.9,15292.0
2020-09-25 13:10:00,25.9,25.93,25.9,25.92,10080.0,25.9,25.93,25.9,25.92,10080.0
2020-09-25 13:15:00,25.93,25.94,25.91,25.93,20080.0,25.93,25.94,25.91,25.93,20080.0
2020-09-25 13:20:00,25.93,25.96,25.93,25.94,11828.0,25.93,25.96,25.93,25.94,11828.0
2020-09-25 13:25:00,25.94,25.95,25.93,25.94,11400.0,25.94,25.95,25.93,25.94,11400.0
2020-09-25 13:30:00,25.96,25.97,25.95,25.95,5600.0,25.96,25.97,25.95,25.95,5600.0
2020-09-25 13:35:00,25.96,25.98,25.95,25.95,20208.0,25.96,25.98,25.95,25.95,20208.0
2020-09-25 13:40:00,25.95,26.0,25.95,25.99,32152.0,25.95,26.0,25.95,25.99,32152.0
2020-09-25 13:45:00,25.99,26.02,25.98,25.99,37224.0,25.99,26.02,25.98,25.99,37224.0
2020-09-25 13:50:00,26.0,26.01,25.99,26.0,15968.0,26.0,26.01,25.99,26.0,15968.0
2020-09-25 13:55:00,25.98,25.98,25.97,25.98,9692.0,25.98,25.98,25.97,25.98,9692.0
2020-09-25 14:00:00,25.97,25.99,25.97,25.99,10800.0,25.97,25.99,25.97,25.99,10800.0
2020-09-25 14:05:00,26.0,26.02,25.99,25.99,19960.0,26.0,26.02,25.99,25.99,19960.0
2020-09-25 14:10:00,25.99,26.0,25.99,25.99,18720.0,25.99,26.0,25.99,25.99,18720.0
2020-09-25 14:15:00,25.99,26.04,25.99,26.04,14236.0,25.99,26.04,25.99,26.04,14236.0
2020-09-25 14:20:00,26.04,26.04,25.99,26.0,57144.0,26.04,26.04,25.99,26.0,57144.0
2020-09-25 14:25:00,26.0,26.01,25.98,26.0,18988.0,26.0,26.01,25.98,26.0,18988.0
2020-09-25 14:30:00,26.0,26.0,25.97,25.97,14904.0,26.0,26.0,25.97,25.97,14904.0
2020-09-25 14:35:00,25.97,25.98,25.97,25.97,9128.0,25.97,25.98,25.97,25.97,9128.0
2020-09-25 14:40:00,25.97,25.99,25.97,25.98,21868.0,25.97,25.99,25.97,25.98,21868.0
2020-09-25 14:45:00,25.98,26.03,25.98,26.03,25800.0,25.98,26.03,25.98,26.03,25800.0
2020-09-25 14:50:00,26.03,26.06,26.02,26.05,17844.0,26.03,26.06,26.02,26.05,17844.0
2020-09-25 14:55:00,26.05,26.06,26.04,26.06,15192.0,26.05,26.06,26.04,26.06,15192.0
2020-09-25 15:00:00,26.06,26.1,26.06,26.09,17716.0,26.06,26.1,26.06,26.09,17716.0
2020-09-25 15:05:00,26.09,26.13,26.08,26.13,36960.0,26.09,26.13,26.08,26.13,36960.0
2020-09-25 15:10:00,26.12,26.15,26.11,26.13,34200.0,26.12,26.15,26.11,26.13,34200.0
2020-09-25 15:15:00,26.13,26.16,26.11,26.13,61200.0,26.13,26.16,26.11,26.13,61200.0
2020-09-25 15:20:00,26.13,26.18,26.12,26.17,170076.0,26.13,26.18,26.12,26.17,170076.0
2020-09-25 15:25:00,26.17,26.17,26.1,26.13,112960.0,26.17,26.17,26.1,26.13,112960.0
2020-09-25 15:30:00,26.12,26.13,26.07,26.08,46736.0,26.12,26.13,26.07,26.08,46736.0
2020-09-25 15:35:00,26.07,26.1,26.06,26.06,37768.0,26.07,26.1,26.06,26.06,37768.0
2020-09-25 15:40:00,26.06,26.1,26.06,26.1,31880.0,26.06,26.1,26.06,26.1,31880.0
2020-09-25 15:45:00,26.09,26.1,26.07,26.1,33016.0,26.09,26.1,26.07,26.1,33016.0
2020-09-25 15:50:00,26.1,26.1,26.04,26.07,91392.0,26.1,26.1,26.04,26.07,91392.0
2020-09-25 15:55:00,26.06,26.09,26.04,26.07,222040.0,26.06,26.09,26.04,26.07,222040.0
2020-09-28 09:30:00,26.4,26.6,26.4,26.47,79204.0,26.4,26.6,26.4,26.47,79204.0
2020-09-28 09:35:00,26.47,26.51,26.46,26.48,34152.0,26.47,26.51,26.46,26.48,34152.0
2020-09-28 09:40:00,26.5,26.5,26.38,26.39,62420.0,26.5,26.5,26.38,26.39,62420.0
2020-09-28 09:45:00,26.39,26.49,26.38,26.48,45148.0,26.39,26.49,26.38,26.48,45148.0
2020-09-28 09:50:00,26.47,26.47,26.42,26.42,17740.0,26.47,26.47,26.42,26.42,17740.0
2020-09-28 09:55:00,26.43,26.44,26.41,26.42,26604.0,26.43,26.44,26.41,26.42,26604.0
2020-09-28 10:00:00,26.42,26.43,26.4,26.42,14412.0,26.42,26.43,26.4,26.42,14412.0
2020-09-28 10:05:00,26.42,26.42,26.35,26.35,30568.0,26.42,26.42,26.35,26.35,30568.0
2020-09-28 10:10:00,26.38,26.43,26.38,26.43,16668.0,26.38,26.43,26.38,26.43,16668.0
2020-09-28 10:15:00,26.44,26.5,26.43,26.48,51920.0,26.44,26.5,26.43,26.48,51920.0
2020-09-28 10:20:00,26.48,26.6,26.47,26.57,27880.0,26.48,26.6,26.47,26.57,27880.0
2020-09-28 10:25:00,26.56,26.59,26.54,26.55,18516.0,26.56,26.59,26.54,26.55,18516.0
2020-09-28 10:30:00,26.52,26.59,26.5,26.58,35384.0,26.52,26.59,26.5,26.58,35384.0
2020-09-28 10:35:00,26.6,26.61,26.56,26.56,22840.0,26.6,26.61,26.56,26.56,22840.0
2020-09-28 10:40:00,26.58,26.6,26.55,26.57,14032.0,26.58,26.6,26.55,26.57,14032.0
2020-09-28 10:45:00,26.58,26.59,26.5,26.51,16536.0,26.58,26.59,26.5,26.51,16536.0
2020-09-28 10:50:00,26.51,26.51,26.49,26.49,12488.0,26.51,26.51,26.49,26.49,12488.0
2020-09-28 10:55:00,26.48,26.5,26.46,26.47,30640.0,26.48,26.5,26.46,26.47,30640.0
2020-09-28 11:00:00,26.48,26.5,26.46,26.46,46140.0,26.48,26.5,26.46,26.46,46140.0
2020-09-28 11:05:00,26.47,26.53,26.47,26.52,26388.0,26.47,26.53,26.47,26.52,26388.0
2020-09-28 11:10:00,26.53,26.56,26.5,26.56,15724.0,26.53,26.56,26.5,26.56,15724.0
2020-09-28 11:15:00,26.57,26.6,26.57,26.57,15936.0,26.57,26.6,26.57,26.57,15936.0
2020-09-28 11:20:00,26.57,26.59,26.54,26.59,6428.0,26.57,26.59,26.54,26.59,6428.0
2020-09-28 11:25:00,26.6,26.61,26.58,26.61,12824.0,26.6,26.61,26.58,26.61,12824.0
2020-09-28 11:30:00,26.6,26.63,26.57,26.57,38080.0,26.6,26.63,26.57,26.57,38080.0
2020-09-28 11:35:00,26.56,26.61,26.56,26.61,33484.0,26.56,26.61,26.56,26.61,33484.0
2020-09-28 11:40:00,26.6,26.6,26.55,26.57,9732.0,26.6,26.6,26.55,26.57,9732.0
2020-09-28 11:45:00,26.57,26.57,26.5,26.52,74068.0,26.57,26.57,26.5,26.52,74068.0
2020-09-28 11:50:00,26.52,26.54,26.51,26.53,16408.0,26.52,26.54,26.51,26.53,16408.0
2020-09-28 11:55:00,26.53,26.53,26.45,26.47,38308.0,26.53,26.53,26.45,26.47,38308.0
2020-09-28 12:00:00,26.46,26.46,26.42,26.42,17560.0,26.46,26.46,26.42,26.42,17560.0
2020-09-28 12:05:00,26.43,26.43,26.4,26.41,22524.0,26.43,26.43,26.4,26.41,22524.0
2020-09-28 12:10:00,26.41,26.43,26.39,26.43,19580.0,26.41,26.43,26.39,26.43,19580.0
2020-09-28 12:15:00,26.43,26.43,26.35,26.36,37264.0,26.43,26.43,26.35,26.36,37264.0
2020-09-28 12:20:00,26.37,26.38,26.35,26.38,22968.0,26.37,26.38,26.35,26.38,22968.0
2020-09-28 12:25:00,26.38,26.39,26.37,26.39,9520.0,26.38,26.39,26.37,26.39,9520.0
2020-09-28 12:30:00,26.4,26.42,26.37,26.42,7244.0,26.4,26.42,26.37,26.42,7244.0
2020-09-28 12:35:00,26.42,26.44,26.42,26.42,14304.0,26.42,26.44,26.42,26.42,14304.0
2020-09-28 12:40:00,26.43,26.46,26.43,26.44,12988.0,26.43,26.46,26.43,26.44,12988.0
2020-09-28 12:45:00,26.45,26.46,26.44,26.46,14128.0,26.45,26.46,26.44,26.46,14128.0
2020-09-28 12:50:00,26.47,26.49,26.47,26.49,11976.0,26.47,26.49,26.47,26.49,11976.0
2020-09-28 12:55:00,26.49,26.49,26.48,26.49,15076.0,26.49,26.49,26.48,26.49,15076.0
2020-09-28 13:00:00,26.48,26.5,26.48,26.5,11476.0,26.48,26.5,26.48,26.5,11476.0
2020-09-28 13:05:00,26.5,26.5,26.47,26.47,22096.0,26.5,26.5,26.47,26.47,22096.0
2020-09-28 13:10:00,26.46,26.49,26.46,26.49,5000.0,26.46,26.49,26.46,26.49,5000.0
2020-09-28 13:15:00,26.5,26.5,26.49,26.5,32544.0,26.5,26.5,26.49,26.5,32544.0
2020-09-28 13:20:00,26.5,26.53,26.5,26.52,24152.0,26.5,26.53,26.5,26.52,24152.0
2020-09-28 13:25:00,26.52,26.52,26.46,26.46,43004.0,26.52,26.52,26.46,26.46,43004.0
2020-09-28 13:30:00,26.46,26.53,26.44,26.53,42816.0,26.46,26.53,26.44,26.53,42816.0
2020-09-28 13:35:00,26.53,26.55,26.53,26.53,17116.0,26.53,26.55,26.53,26.53,17116.0
2020-09-28 13:40:00,26.53,26.55,26.52,26.53,17136.0,26.53,26.55,26.52,26.53,17136.0
2020-09-28 13:45:00,26.53,26.54,26.48,26.49,48268.0,26.53,26.54,26.48,26.49,48268.0
2020-09-28 13:50:00,26.49,26.52,26.47,26.52,56436.0,26.49,26.52,26.47,26.52,56436.0
2020-09-28 13:55:00,26.53,26.55,26.52,26.53,28576.0,26.53,26.55,26.52,26.53,28576.0
2020-09-28 14:00:00,26.52,26.53,26.48,26.49,61256.0,26.52,26.53,26.48,26.49,61256.0
2020-09-28 14:05:00,26.49,26.5,26.49,26.49,33360.0,26.49,26.5,26.49,26.49,33360.0
2020-09-28 14:10:00,26.5,26.53,26.5,26.52,42680.0,26.5,26.53,26.5,26.52,42680.0
2020-09-28 14:15:00,26.53,26.54,26.52,26.54,22040.0,26.53,26.54,26.52,26.54,22040.0
2020-09-28 14:20:00,26.54,26.54,26.5,26.5,25904.0,26.54,26.54,26.5,26.5,25904.0
2020-09-28 14:25:00,26.5,26.53,26.5,26.53,8280.0,26.5,26.53,26.5,26.53,8280.0
2020-09-28 14:30:00,26.53,26.55,26.51,26.51,16808.0,26.53,26.55,26.51,26.51,16808.0
2020-09-28 14:35:00,26.51,26.52,26.5,26.52,13696.0,26.51,26.52,26.5,26.52,13696.0
2020-09-28 14:40:00,26.52,26.54,26.5,26.54,24224.0,26.52,26.54,26.5,26.54,24224.0
2020-09-28 14:45:00,26.54,26.56,26.52,26.52,21020.0,26.54,26.56,26.52,26.52,21020.0
2020-09-28 14:50:00,26.52,26.56,26.52,26.55,18720.0,26.52,26.56,26.52,26.55,18720.0
2020-09-28 14:55:00,26.55,26.56,26.54,26.55,16728.0,26.55,26.56,26.54,26.55,16728.0
2020-09-28 15:00:00,26.56,26.56,26.53,26.55,30608.0,26.56,26.56,26.53,26.55,30608.0
2020-09-28 15:05:00,26.54,26.57,26.53,26.53,25896.0,26.54,26.57,26.53,26.53,25896.0
2020-09-28 15:10:00,26.54,26.55,26.53,26.54,25704.0,26.54,26.55,26.53,26.54,25704.0
2020-09-28 15:15:00,26.54,26.56,26.52,26.53,26772.0,26.54,26.56,26.52,26.53,26772.0
2020-09-28 15:20:00,26.53,26.55,26.5,26.52,55372.0,26.53,26.55,26.5,26.52,55372.0
2020-09-28 15:25:00,26.52,26.55,26.52,26.53,17516.0,26.52,26.55,26.52,26.53,17516.0
2020-09-28 15:30:00,26.53,26.53,26.47,26.49,60580.0,26.53,26.53,26.47,26.49,60580.0
2020-09-28 15:35:00,26.5,26.51,26.49,26.5,29920.0,26.5,26.51,26.49,26.5,29920.0
2020-09-28 15:40:00,26.5,26.55,26.5,26.55,52028.0,26.5,26.55,26.5,26.55,52028.0
2020-09-28 15:45:00,26.54,26.56,26.51,26.51,55732.0,26.54,26.56,26.51,26.51,55732.0
2020-09-28 15:50:00,26.51,26.54,26.5,26.51,147864.0,26.51,26.54,26.5,26.51,147864.0
2020-09-28 15:55:00,26.51,26.54,26.49,26.54,181976.0,26.51,26.54,26.49,26.54,181976.0
2020-09-29 09:30:00,26.56,26.56,26.32,26.54,132784.0,26.56,26.56,26.32,26.54,132784.0
2020-09-29 09:35:00,26.54,26.56,26.5,26.5,12140.0,26.54,26.56,26.5,26.5,12140.0
2020-09-29 09:40:00,26.5,26.52,26.43,26.48,14912.0,26.5,26.52,26.43,26.48,14912.0
2020-09-29 09:45:00,26.48,26.57,26.47,26.56,10544.0,26.48,26.57,26.47,26.56,10544.0
2020-09-29 09:50:00,26.56,26.61,26.56,26.58,14864.0,26.56,26.61,26.56,26.58,14864.0
2020-09-29 09:55:00,26.57,26.61,26.57,26.59,16036.0,26.57,26.61,26.57,26.59,16036.0
2020-09-29 10:00:00,26.6,26.64,26.58,26.63,25472.0,26.6,26.64,26.58,26.63,25472.0
2020-09-29 10:05:00,26.65,26.71,26.64,26.64,53792.0,26.65,26.71,26.64,26.64,53792.0
2020-09-29 10:10:00,26.64,26.66,26.62,26.63,11200.0,26.64,26.66,26.62,26.63,11200.0
2020-09-29 10:15:00,26.63,26.63,26.61,26.61,4196.0,26.63,26.63,26.61,26.61,4196.0
2020-09-29 10:20:00,26.61,26.61,26.57,26.59,13800.0,26.61,26.61,26.57,26.59,13800.0
2020-09-29 10:25:00,26.6,26.6,26.52,26.52,7416.0,26.6,26.6,26.52,26.52,7416.0
2020-09-29 10:30:00,26.54,26.54,26.46,26.46,11116.0,26.54,26.54,26.46,26.46,11116.0
2020-09-29 10:35:00,26.45,26.45,26.41,26.43,18604.0,26.45,26.45,26.41,26.43,18604.0
2020-09-29 10:40:00,26.42,26.42,26.38,26.4,6452.0,26.42,26.42,26.38,26.4,6452.0
2020-09-29 10:45:00,26.39,26.41,26.36,26.41,26288.0,26.39,26.41,26.36,26.41,26288.0
2020-09-29 10:50:00,26.41,26.43,26.41,26.42,24908.0,26.41,26.43,26.41,26.42,24908.0
2020-09-29 10:55:00,26.44,26.45,26.44,26.45,1400.0,26.44,26.45,26.44,26.45,1400.0
2020-09-29 11:00:00,26.43,26.45,26.4,26.44,15828.0,26.43,26.45,26.4,26.44,15828.0
2020-09-29 11:05:00,26.45,26.47,26.44,26.44,4000.0,26.45,26.47,26.44,26.44,4000.0
2020-09-29 11:10:00,26.44,26.46,26.4,26.42,24632.0,26.44,26.46,26.4,26.42,24632.0
2020-09-29 11:15:00,26.42,26.46,26.42,26.46,20280.0,26.42,26.46,26.42,26.46,20280.0
2020-09-29 11:20:00,26.46,26.48,26.46,26.46,10332.0,26.46,26.48,26.46,26.46,10332.0
2020-09-29 11:25:00,26.47,26.48,26.46,26.48,6596.0,26.47,26.48,26.46,26.48,6596.0
2020-09-29 11:30:00,26.46,26.49,26.46,26.48,7464.0,26.46,26.49,26.46,26.48,7464.0
2020-09-29 11:35:00,26.49,26.51,26.49,26.51,7140.0,26.49,26.51,26.49,26.51,7140.0
2020-09-29 11:40:00,26.5,26.5,26.41,26.42,12556.0,26.5,26.5,26.41,26.42,12556.0
2020-09-29 11:45:00,26.42,26.43,26.41,26.43,11980.0,26.42,26.43,26.41,26.43,11980.0
2020-09-29 11:50:00,26.43,26.45,26.42,26.45,8744.0,26.43,26.45,26.42,26.45,8744.0
2020-09-29 11:55:00,26.46,26.47,26.45,26.47,4000.0,26.46,26.47,26.45,26.47,4000.0
2020-09-29 12:00:00,26.45,26.47,26.4,26.4,12640.0,26.45,26.47,26.4,26.4,12640.0
2020-09-29 12:05:00,26.41,26.45,26.37,26.45,10288.0,26.41,26.45,26.37,26.45,10288.0
2020-09-29 12:10:00,26.43,26.43,26.42,26.42,3600.0,26.43,26.43,26.42,26.42,3600.0
2020-09-29 12:15:00,26.42,26.42,26.4,26.4,4228.0,26.42,26.42,26.4,26.4,4228.0
2020-09-29 12:20:00,26.4,26.42,26.4,26.4,5884.0,26.4,26.42,26.4,26.4,5884.0
2020-09-29 12:25:00,26.41,26.45,26.41,26.43,9276.0,26.41,26.45,26.41,26.43,9276.0
2020-09-29 12:30:00,26.43,26.45,26.42,26.45,4148.0,26.43,26.45,26.42,26.45,4148.0
2020-09-29 12:35:00,26.44,26.48,26.44,26.46,3600.0,26.44,26.48,26.44,26.46,3600.0
2020-09-29 12:40:00,26.46,26.46,26.45,26.45,7944.0,26.46,26.46,26.45,26.45,7944.0
2020-09-29 12:45:00,26.45,26.47,26.44,26.47,8260.0,26.45,26.47,26.44,26.47,8260.0
2020-09-29 12:50:00,26.48,26.48,26.47,26.48,2000.0,26.48,26.48,26.47,26.48,2000.0
2020-09-29 12:55:00,26.48,26.49,26.47,26.47,9092.0,26.48,26.49,26.47,26.47,9092.0
2020-09-29 13:00:00,26.49,26.49,26.45,26.45,13644.0,26.49,26.49,26.45,26.45,13644.0
2020-09-29 13:05:00,26.45,26.45,26.38,26.4,21996.0,26.45,26.45,26.38,26.4,21996.0
2020-09-29 13:10:00,26.4,26.4,26.36,26.37,14332.0,26.4,26.4,26.36,26.37,14332.0
2020-09-29 13:15:00,26.38,26.41,26.36,26.41,28144.0,26.38,26.41,26.36,26.41,28144.0
2020-09-29 13:20:00,26.4,26.43,26.4,26.43,12648.0,26.4,26.43,26.4,26.43,12648.0
2020-09-29 13:25:00,26.43,26.46,26.42,26.45,24192.0,26.43,26.46,26.42,26.45,24192.0
2020-09-29 13:30:00,26.45,26.47,26.45,26.47,3340.0,26.45,26.47,26.45,26.47,3340.0
2020-09-29 13:35:00,26.47,26.48,26.46,26.47,3436.0,26.47,26.48,26.46,26.47,3436.0
2020-09-29 13:40:00,26.47,26.48,26.46,26.48,23188.0,26.47,26.48,26.46,26.48,23188.0
2020-09-29 13:45:00,26.49,26.49,26.47,26.49,6488.0,26.49,26.49,26.47,26.49,6488.0
2020-09-29 13:50:00,26.49,26.56,26.49,26.53,28724.0,26.49,26.56,26.49,26.53,28724.0
2020-09-29 13:55:00,26.52,26.54,26.52,26.54,5636.0,26.52,26.54,26.52,26.54,5636.0
2020-09-29 14:00:00,26.54,26.54,26.53,26.54,14048.0,26.54,26.54,26.53,26.54,14048.0
2020-09-29 14:05:00,26.52,26.54,26.5,26.51,7200.0,26.52,26.54,26.5,26.51,7200.0
2020-09-29 14:10:00,26.53,26.53,26.5,26.5,6760.0,26.53,26.53,26.5,26.5,6760.0
2020-09-29 14:15:00,26.51,26.54,26.51,26.53,11816.0,26.51,26.54,26.51,26.53,11816.0
2020-09-29 14:20:00,26.53,26.54,26.52,26.54,6288.0,26.53,26.54,26.52,26.54,6288.0
2020-09-29 14:25:00,26.53,26.58,26.53,26.58,12820.0,26.53,26.58,26.53,26.58,12820.0
2020-09-29 14:30:00,26.59,26.6,26.58,26.58,10200.0,26.59,26.6,26.58,26.58,10200.0
2020-09-29 14:35:00,26.57,26.59,26.56,26.59,7872.0,26.57,26.59,26.56,26.59,7872.0
2020-09-29 14:40:00,26.57,26.58,26.55,26.58,12960.0,26.57,26.58,26.55,26.58,12960.0
2020-09-29 14:45:00,26.57,26.57,26.54,26.54,5160.0,26.57,26.57,26.54,26.54,5160.0
2020-09-29 14:50:00,26.55,26.57,26.54,26.54,12392.0,26.55,26.57,26.54,26.54,12392.0
2020-09-29 14:55:00,26.55,26.55,26.51,26.51,26980.0,26.55,26.55,26.51,26.51,26980.0
2020-09-29 15:00:00,26.52,26.54,26.51,26.52,7800.0,26.52,26.54,26.51,26.52,7800.0
2020-09-29 15:05:00,26.56,26.56,26.54,26.54,8484.0,26.56,26.56,26.54,26.54,8484.0
2020-09-29 15:10:00,26.54,26.54,26.53,26.54,7612.0,26.54,26.54,26.53,26.54,7612.0
2020-09-29 15:15:00,26.54,26.58,26.53,26.58,7200.0,26.54,26.58,26.53,26.58,7200.0
2020-09-29 15:20:00,26.57,26.57,26.51,26.53,13432.0,26.57,26.57,26.51,26.53,13432.0
2020-09-29 15:25:00,26.53,26.53,26.49,26.52,9000.0,26.53,26.53,26.49,26.52,9000.0
2020-09-29 15:30:00,26.52,26.53,26.51,26.52,18076.0,26.52,26.53,26.51,26.52,18076.0
2020-09-29 15:35:00,26.52,26.53,26.48,26.48,25364.0,26.52,26.53,26.48,26.48,25364.0
2020-09-29 15:40:00,26.48,26.49,26.47,26.49,13668.0,26.48,26.49,26.47,26.49,13668.0
2020-09-29 15:45:00,26.49,26.52,26.48,26.5,17720.0,26.49,26.52,26.48,26.5,17720.0
2020-09-29 15:50:00,26.5,26.52,26.47,26.5,21124.0,26.5,26.52,26.47,26.5,21124.0
2020-09-29 15:55:00,26.49,26.49,26.43,26.43,53516.0,26.49,26.49,26.43,26.43,53516.0
2020-09-30 09:30:00,26.47,26.54,26.47,26.54,41800.0,26.47,26.54,26.47,26.54,41800.0
2020-09-30 09:35:00,26.54,26.56,26.52,26.55,21160.0,26.54,26.56,26.52,26.55,21160.0
2020-09-30 09:40:00,26.56,26.59,26.49,26.5,18824.0,26.56,26.59,26.49,26.5,18824.0
2020-09-30 09:45:00,26.51,26.55,26.48,26.54,35172.0,26.51,26.55,26.48,26.54,35172.0
2020-09-30 09:50:00,26.53,26.6,26.52,26.57,13936.0,26.53,26.6,26.52,26.57,13936.0
2020-09-30 09:55:00,26.59,26.66,26.59,26.62,35500.0,26.59,26.66,26.59,26.62,35500.0
2020-09-30 10:00:00,26.63,26.69,26.61,26.69,47036.0,26.63,26.69,26.61,26.69,47036.0
2020-09-30 10:05:00,26.7,26.71,26.64,26.66,33676.0,26.7,26.71,26.64,26.66,33676.0
2020-09-30 10:10:00,26.65,26.68,26.61,26.61,49324.0,26.65,26.68,26.61,26.61,49324.0
2020-09-30 10:15:00,26.63,26.7,26.62,26.67,53120.0,26.63,26.7,26.62,26.67,53120.0
2020-09-30 10:20:00,26.67,26.72,26.65,26.72,21600.0,26.67,26.72,26.65,26.72,21600.0
2020-09-30 10:25:00,26.74,26.74,26.69,26.7,49072.0,26.74,26.74,26.69,26.7,49072.0
2020-09-30 10:30:00,26.73,26.73,26.7,26.72,9400.0,26.73,26.73,26.7,26.72,9400.0
2020-09-30 10:35:00,26.72,26.72,26.66,26.67,26068.0,26.72,26.72,26.66,26.67,26068.0
2020-09-30 10:40:00,26.68,26.71,26.65,26.68,11200.0,26.68,26.71,26.65,26.68,11200.0
2020-09-30 10:45:00,26.69,26.75,26.68,26.71,39008.0,26.69,26.75,26.68,26.71,39008.0
2020-09-30 10:50:00,26.71,26.72,26.69,26.7,13056.0,26.71,26.72,26.69,26.7,13056.0
2020-09-30 10:55:00,26.68,26.7,26.65,26.65,13592.0,26.68,26.7,26.65,26.65,13592.0
2020-09-30 11:00:00,26.66,26.67,26.63,26.64,22276.0,26.66,26.67,26.63,26.64,22276.0
2020-09-30 11:05:00,26.65,26.69,26.65,26.68,19800.0,26.65,26.69,26.65,26.68,19800.0
2020-09-30 11:10:00,26.69,26.73,26.69,26.72,18960.0,26.69,26.73,26.69,26.72,18960.0
2020-09-30 11:15:00,26.72,26.75,26.71,26.74,21208.0,26.72,26.75,26.71,26.74,21208.0
2020-09-30 11:20:00,26.72,26.74,26.69,26.69,27832.0,26.72,26.74,26.69,26.69,27832.0
2020-09-30 11:25:00,26.69,26.71,26.69,26.69,29908.0,26.69,26.71,26.69,26.69,29908.0
2020-09-30 11:30:00,26.67,26.69,26.64,26.64,16440.0,26.67,26.69,26.64,26.64,16440.0
2020-09-30 11:35:00,26.66,26.68,26.65,26.66,15264.0,26.66,26.68,26.65,26.66,15264.0
2020-09-30 11:40:00,26.67,26.69,26.64,26.68,16772.0,26.67,26.69,26.64,26.68,16772.0
2020-09-30 11:45:00,26.69,26.74,26.69,26.74,24460.0,26.69,26.74,26.69,26.74,24460.0
2020-09-30 11:50:00,26.75,26.75,26.68,26.68,22520.0,26.75,26.75,26.68,26.68,22520.0
2020-09-30 11:55:00,26.68,26.7,26.67,26.7,17588.0,26.68,26.7,26.67,26.7,17588.0
2020-09-30 12:00:00,26.71,26.71,26.69,26.7,18212.0,26.71,26.71,26.69,26.7,18212.0
2020-09-30 12:05:00,26.7,26.71,26.68,26.69,12888.0,26.7,26.71,26.68,26.69,12888.0
2020-09-30 12:10:00,26.69,26.7,26.68,26.69,17108.0,26.69,26.7,26.68,26.69,17108.0
2020-09-30 12:15:00,26.71,26.71,26.69,26.69,10220.0,26.71,26.71,26.69,26.69,10220.0
2020-09-30 12:20:00,26.7,26.73,26.69,26.71,18352.0,26.7,26.73,26.69,26.71,18352.0
2020-09-30 12:25:00,26.71,26.71,26.69,26.7,17300.0,26.71,26.71,26.69,26.7,17300.0
2020-09-30 12:30:00,26.7,26.71,26.67,26.68,16728.0,26.7,26.71,26.67,26.68,16728.0
2020-09-30 12:35:00,26.68,26.68,26.65,26.66,34004.0,26.68,26.68,26.65,26.66,34004.0
2020-09-30 12:40:00,26.66,26.66,26.61,26.61,16396.0,26.66,26.66,26.61,26.61,16396.0
2020-09-30 12:45:00,26.61,26.64,26.6,26.64,12000.0,26.61,26.64,26.6,26.64,12000.0
2020-09-30 12:50:00,26.63,26.65,26.6,26.6,19780.0,26.63,26.65,26.6,26.6,19780.0
2020-09-30 12:55:00,26.6,26.61,26.58,26.59,32832.0,26.6,26.61,26.58,26.59,32832.0
2020-09-30 13:00:00,26.59,26.59,26.54,26.55,19988.0,26.59,26.59,26.54,26.55,19988.0
2020-09-30 13:05:00,26.55,26.56,26.54,26.55,18224.0,26.55,26.56,26.54,26.55,18224.0
2020-09-30 13:10:00,26.55,26.56,26.49,26.5,65124.0,26.55,26.56,26.49,26.5,65124.0
2020-09-30 13:15:00,26.5,26.52,26.46,26.46,167456.0,26.5,26.52,26.46,26.46,167456.0
2020-09-30 13:20:00,26.46,26.48,26.43,26.47,98116.0,26.46,26.48,26.43,26.47,98116.0
2020-09-30 13:25:00,26.47,26.47,26.41,26.41,41060.0,26.47,26.47,26.41,26.41,41060.0
2020-09-30 13:30:00,26.41,26.43,26.39,26.39,122488.0,26.41,26.43,26.39,26.39,122488.0
2020-09-30 13:35:00,26.4,26.47,26.39,26.44,82484.0,26.4,26.47,26.39,26.44,82484.0
2020-09-30 13:40:00,26.44,26.46,26.43,26.46,30716.0,26.44,26.46,26.43,26.46,30716.0
2020-09-30 13:45:00,26.46,26.46,26.44,26.46,27912.0,26.46,26.46,26.44,26.46,27912.0
2020-09-30 13:50:00,26.45,26.47,26.44,26.46,33392.0,26.45,26.47,26.44,26.46,33392.0
2020-09-30 13:55:00,26.46,26.46,26.44,26.46,23776.0,26.46,26.46,26.44,26.46,23776.0
2020-09-30 14:00:00,26.46,26.48,26.46,26.47,44408.0,26.46,26.48,26.46,26.47,44408.0
2020-09-30 14:05:00,26.47,26.53,26.47,26.52,24740.0,26.47,26.53,26.47,26.52,24740.0
2020-09-30 14:10:00,26.53,26.53,26.5,26.5,47072.0,26.53,26.53,26.5,26.5,47072.0
2020-09-30 14:15:00,26.5,26.5,26.47,26.48,19700.0,26.5,26.5,26.47,26.48,19700.0
2020-09-30 14:20:00,26.48,26.52,26.39,26.43,174424.0,26.48,26.52,26.39,26.43,174424.0
2020-09-30 14:25:00,26.4,26.49,26.37,26.47,45316.0,26.4,26.49,26.37,26.47,45316.0
2020-09-30 14:30:00,26.45,26.45,26.39,26.39,18292.0,26.45,26.45,26.39,26.39,18292.0
2020-09-30 14:35:00,26.4,26.41,26.33,26.35,38276.0,26.4,26.41,26.33,26.35,38276.0
2020-09-30 14:40:00,26.35,26.35,26.23,26.27,67188.0,26.35,26.35,26.23,26.27,67188.0
2020-09-30 14:45:00,26.27,26.27,26.2,26.22,26020.0,26.27,26.27,26.2,26.22,26020.0
2020-09-30 14:50:00,26.23,26.3,26.22,26.27,47520.0,26.23,26.3,26.22,26.27,47520.0
2020-09-30 14:55:00,26.27,26.4,26.27,26.39,25228.0,26.27,26.4,26.27,26.39,25228.0
2020-09-30 15:00:00,26.39,26.41,26.36,26.38,29108.0,26.39,26.41,26.36,26.38,29108.0
2020-09-30 15:05:00,26.38,26.43,26.38,26.42,18480.0,26.38,26.43,26.38,26.42,18480.0
2020-09-30 15:10:00,26.41,26.42,26.28,26.29,52116.0,26.41,26.42,26.28,26.29,52116.0
2020-09-30 15:15:00,26.28,26.28,26.2,26.2,31156.0,26.28,26.28,26.2,26.2,31156.0
2020-09-30 15:20:00,26.2,26.22,26.16,26.21,34108.0,26.2,26.22,26.16,26.21,34108.0
2020-09-30 15:25:00,26.21,26.3,26.18,26.28,41644.0,26.21,26.3,26.18,26.28,41644.0
2020-09-30 15:30:00,26.27,26.27,26.22,26.25,23768.0,26.27,26.27,26.22,26.25,23768.0
2020-09-30 15:35:00,26.26,26.3,26.23,26.28,26408.0,26.26,26.3,26.23,26.28,26408.0
2020-09-30 15:40:00,26.28,26.32,26.26,26.31,41888.0,26.28,26.32,26.26,26.31,41888.0
2020-09-30 15:45:00,26.3,26.37,26.3,26.36,55804.0,26.3,26.37,26.3,26.36,55804.0
2020-09-30 15:50:00,26.36,26.37,26.31,26.31,189808.0,26.36,26.37,26.31,26.31,189808.0
2020-09-30 15:55:00,26.31,26.36,26.28,26.28,306136.0,26.31,26.36,26.28,26.28,306136.0
2020-10-01 09:30:00,26.57,26.73,26.55,26.64,98628.0,26.57,26.73,26.55,26.64,98628.0
2020-10-01 09:35:00,26.63,26.68,26.6,26.6,46384.0,26.63,26.68,26.6,26.6,46384.0
2020-10-01 09:40:00,26.59,26.68,26.57,26.58,23948.0,26.59,26.68,26.57,26.58,23948.0
2020-10-01 09:45:00,26.59,26.6,26.54,26.56,50704.0,26.59,26.6,26.54,26.56,50704.0
2020-10-01 09:50:00,26.56,26.62,26.55,26.55,25228.0,26.56,26.62,26.55,26.55,25228.0
2020-10-01 09:55:00,26.57,26.66,26.57,26.65,50156.0,26.57,26.66,26.57,26.65,50156.0
2020-10-01 10:00:00,26.65,26.65,26.58,26.61,66084.0,26.65,26.65,26.58,26.61,66084.0
2020-10-01 10:05:00,26.6,26.6,26.53,26.54,31812.0,26.6,26.6,26.53,26.54,31812.0
2020-10-01 10:10:00,26.56,26.56,26.47,26.52,25680.0,26.56,26.56,26.47,26.52,25680.0
2020-10-01 10:15:00,26.53,26.54,26.49,26.53,23616.0,26.53,26.54,26.49,26.53,23616.0
2020-10-01 10:20:00,26.54,26.55,26.5,26.55,26868.0,26.54,26.55,26.5,26.55,26868.0
2020-10-01 10:25:00,26.54,26.54,26.47,26.53,15288.0,26.54,26.54,26.47,26.53,15288.0
2020-10-01 10:30:00,26.52,26.61,26.52,26.6,10804.0,26.52,26.61,26.52,26.6,10804.0
2020-10-01 10:35:00,26.61,26.63,26.6,26.6,13964.0,26.61,26.63,26.6,26.6,13964.0
2020-10-01 10:40:00,26.6,26.63,26.6,26.61,29568.0,26.6,26.63,26.6,26.61,29568.0
2020-10-01 10:45:00,26.63,26.63,26.58,26.62,24180.0,26.63,26.63,26.58,26.62,24180.0
2020-10-01 10:50:00,26.61,26.64,26.58,26.63,26352.0,26.61,26.64,26.58,26.63,26352.0
2020-10-01 10:55:00,26.63,26.64,26.59,26.64,14600.0,26.63,26.64,26.59,26.64,14600.0
2020-10-01 11:00:00,26.66,26.71,26.59,26.71,29472.0,26.66,26.71,26.59,26.71,29472.0
2020-10-01 11:05:00,26.69,26.71,26.64,26.66,28924.0,26.69,26.71,26.64,26.66,28924.0
2020-10-01 11:10:00,26.64,26.65,26.59,26.63,34644.0,26.64,26.65,26.59,26.63,34644.0
2020-10-01 11:15:00,26.63,26.66,26.62,26.63,15252.0,26.63,26.66,26.62,26.63,15252.0
2020-10-01 11:20:00,26.64,26.69,26.64,26.69,9336.0,26.64,26.69,26.64,26.69,9336.0
2020-10-01 11:25:00,26.71,26.72,26.67,26.71,12956.0,26.71,26.72,26.67,26.71,12956.0
2020-10-01 11:30:00,26.72,26.76,26.71,26.75,58176.0,26.72,26.76,26.71,26.75,58176.0
2020-10-01 11:35:00,26.76,26.77,26.74,26.75,26152.0,26.76,26.77,26.74,26.75,26152.0
2020-10-01 11:40:00,26.76,26.76,26.73,26.74,28920.0,26.76,26.76,26.73,26.74,28920.0
2020-10-01 11:45:00,26.74,26.74,26.71,26.71,14800.0,26.74,26.74,26.71,26.71,14800.0
2020-10-01 11:50:00,26.7,26.72,26.7,26.72,21656.0,26.7,26.72,26.7,26.72,21656.0
2020-10-01 11:55:00,26.73,26.74,26.71,26.73,22196.0,26.73,26.74,26.71,26.73,22196.0
2020-10-01 12:00:00,26.72,26.72,26.66,26.67,27600.0,26.72,26.72,26.66,26.67,27600.0
2020-10-01 12:05:00,26.66,26.69,26.66,26.67,21292.0,26.66,26.69,26.66,26.67,21292.0
2020-10-01 12:10:00,26.67,26.68,26.66,26.68,14136.0,26.67,26.68,26.66,26.68,14136.0
2020-10-01 12:15:00,26.68,26.68,26.63,26.65,36976.0,26.68,26.68,26.63,26.65,36976.0
2020-10-01 12:20:00,26.65,26.71,26.65,26.69,29832.0,26.65,26.71,26.65,26.69,29832.0
2020-10-01 12:25:00,26.7,26.72,26.68,26.69,22700.0,26.7,26.72,26.68,26.69,22700.0
2020-10-01 12:30:00,26.69,26.71,26.68,26.69,20900.0,26.69,26.71,26.68,26.69,20900.0
2020-10-01 12:35:00,26.69,26.7,26.63,26.65,96132.0,26.69,26.7,26.63,26.65,96132.0
2020-10-01 12:40:00,26.64,26.71,26.64,26.68,39260.0,26.64,26.71,26.64,26.68,39260.0
2020-10-01 12:45:00,26.68,26.7,26.68,26.69,9028.0,26.68,26.7,26.68,26.69,9028.0
2020-10-01 12:50:00,26.69,26.71,26.68,26.71,10520.0,26.69,26.71,26.68,26.71,10520.0
2020-10-01 12:55:00,26.72,26.72,26.69,26.71,15316.0,26.72,26.72,26.69,26.71,15316.0
2020-10-01 13:00:00,26.71,26.73,26.71,26.73,11200.0,26.71,26.73,26.71,26.73,11200.0
2020-10-01 13:05:00,26.73,26.75,26.71,26.75,67196.0,26.73,26.75,26.71,26.75,67196.0
2020-10-01 13:10:00,26.74,26.75,26.72,26.72,34028.0,26.74,26.75,26.72,26.72,34028.0
2020-10-01 13:15:00,26.73,26.75,26.71,26.71,86100.0,26.73,26.75,26.71,26.71,86100.0
2020-10-01 13:20:00,26.72,26.74,26.71,26.73,19484.0,26.72,26.74,26.71,26.73,19484.0
2020-10-01 13:25:00,26.73,26.75,26.71,26.73,39876.0,26.73,26.75,26.71,26.73,39876.0
2020-10-01 13:30:00,26.73,26.74,26.72,26.74,14520.0,26.73,26.74,26.72,26.74,14520.0
2020-10-01 13:35:00,26.74,26.77,26.74,26.75,27572.0,26.74,26.77,26.74,26.75,27572.0
2020-10-01 13:40:00,26.75,26.75,26.71,26.72,18364.0,26.75,26.75,26.71,26.72,18364.0
2020-10-01 13:45:00,26.73,26.73,26.7,26.7,12320.0,26.73,26.73,26.7,26.7,12320.0
2020-10-01 13:50:00,26.7,26.73,26.69,26.73,24328.0,26.7,26.73,26.69,26.73,24328.0
2020-10-01 13:55:00,26.74,26.74,26.64,26.68,47900.0,26.74,26.74,26.64,26.68,47900.0
2020-10-01 14:00:00,26.68,26.73,26.61,26.64,46580.0,26.68,26.73,26.61,26.64,46580.0
2020-10-01 14:05:00,26.65,26.65,26.56,26.6,27744.0,26.65,26.65,26.56,26.6,27744.0
2020-10-01 14:10:00,26.6,26.65,26.6,26.63,24260.0,26.6,26.65,26.6,26.63,24260.0
2020-10-01 14:15:00,26.61,26.61,26.56,26.58,11856.0,26.61,26.61,26.56,26.58,11856.0
2020-10-01 14:20:00,26.59,26.6,26.57,26.59,4400.0,26.59,26.6,26.57,26.59,4400.0
2020-10-01 14:25:00,26.59,26.69,26.59,26.66,13236.0,26.59,26.69,26.59,26.66,13236.0
2020-10-01 14:30:00,26.67,26.75,26.67,26.75,23520.0,26.67,26.75,26.67,26.75,23520.0
2020-10-01 14:35:00,26.74,26.75,26.72,26.75,24040.0,26.74,26.75,26.72,26.75,24040.0
2020-10-01 14:40:00,26.75,26.77,26.72,26.77,25740.0,26.75,26.77,26.72,26.77,25740.0
2020-10-01 14:45:00,26.76,26.77,26.73,26.76,12424.0,26.76,26.77,26.73,26.76,12424.0
2020-10-01 14:50:00,26.75,26.81,26.75,26.8,9660.0,26.75,26.81,26.75,26.8,9660.0
2020-10-01 14:55:00,26.78,26.83,26.78,26.81,31908.0,26.78,26.83,26.78,26.81,31908.0
2020-10-01 15:00:00,26.81,26.87,26.81,26.85,25128.0,26.81,26.87,26.81,26.85,25128.0
2020-10-01 15:05:00,26.83,26.83,26.81,26.82,12436.0,26.83,26.83,26.81,26.82,12436.0
2020-10-01 15:10:00,26.83,26.86,26.81,26.82,25072.0,26.83,26.86,26.81,26.82,25072.0
2020-10-01 15:15:00,26.82,26.82,26.79,26.79,25816.0,26.82,26.82,26.79,26.79,25816.0
2020-10-01 15:20:00,26.8,26.8,26.76,26.78,16028.0,26.8,26.8,26.76,26.78,16028.0
2020-10-01 15:25:00,26.79,26.8,26.75,26.75,31476.0,26.79,26.8,26.75,26.75,31476.0
2020-10-01 15:30:00,26.75,26.76,26.71,26.75,34344.0,26.75,26.76,26.71,26.75,34344.0
2020-10-01 15:35:00,26.75,26.75,26.72,26.74,27820.0,26.75,26.75,26.72,26.74,27820.0
2020-10-01 15:40:00,26.74,26.75,26.72,26.72,37168.0,26.74,26.75,26.72,26.72,37168.0
2020-10-01 15:45:00,26.72,26.76,26.7,26.74,74944.0,26.72,26.76,26.7,26.74,74944.0
2020-10-01 15:50:00,26.75,26.82,26.75,26.82,93780.0,26.75,26.82,26.75,26.82,93780.0
2020-10-01 15:55:00,26.81,26.84,26.79,26.8,153704.0,26.81,26.84,26.79,26.8,153704.0
2020-10-02 09:30:00,26.42,26.61,26.42,26.59,76348.0,26.42,26.61,26.42,26.59,76348.0
2020-10-02 09:35:00,26.58,26.75,26.54,26.75,49480.0,26.58,26.75,26.54,26.75,49480.0
2020-10-02 09:40:00,26.77,26.77,26.59,26.59,47676.0,26.77,26.77,26.59,26.59,47676.0
2020-10-02 09:45:00,26.58,26.59,26.51,26.53,47200.0,26.58,26.59,26.51,26.53,47200.0
2020-10-02 09:50:00,26.52,26.53,26.43,26.48,19276.0,26.52,26.53,26.43,26.48,19276.0
2020-10-02 09:55:00,26.47,26.56,26.46,26.56,11492.0,26.47,26.56,26.46,26.56,11492.0
2020-10-02 10:00:00,26.6,26.7,26.59,26.65,13124.0,26.6,26.7,26.59,26.65,13124.0
2020-10-02 10:05:00,26.63,26.75,26.63,26.7,16128.0,26.63,26.75,26.63,26.7,16128.0
2020-10-02 10:10:00,26.71,26.71,26.65,26.67,8976.0,26.71,26.71,26.65,26.67,8976.0
2020-10-02 10:15:00,26.65,26.69,26.65,26.68,7084.0,26.65,26.69,26.65,26.68,7084.0
2020-10-02 10:20:00,26.68,26.7,26.63,26.64,17052.0,26.68,26.7,26.63,26.64,17052.0
2020-10-02 10:25:00,26.65,26.76,26.63,26.74,16376.0,26.65,26.76,26.63,26.74,16376.0
2020-10-02 10:30:00,26.74,26.74,26.66,26.68,13124.0,26.74,26.74,26.66,26.68,13124.0
2020-10-02 10:35:00,26.71,26.71,26.63,26.63,11388.0,26.71,26.71,26.63,26.63,11388.0
2020-10-02 10:40:00,26.61,26.63,26.58,26.59,15984.0,26.61,26.63,26.58,26.59,15984.0
2020-10-02 10:45:00,26.56,26.68,26.56,26.67,24472.0,26.56,26.68,26.56,26.67,24472.0
2020-10-02 10:50:00,26.66,26.66,26.63,26.63,14848.0,26.66,26.66,26.63,26.63,14848.0
2020-10-02 10:55:00,26.65,26.7,26.65,26.66,14396.0,26.65,26.7,26.65,26.66,14396.0
2020-10-02 11:00:00,26.65,26.7,26.61,26.64,30532.0,26.65,26.7,26.61,26.64,30532.0
2020-10-02 11:05:00,26.62,26.68,26.61,26.66,13952.0,26.62,26.68,26.61,26.66,13952.0
2020-10-02 11:10:00,26.65,26.69,26.65,26.68,15904.0,26.65,26.69,26.65,26.68,15904.0
2020-10-02 11:15:00,26.67,26.73,26.64,26.73,8480.0,26.67,26.73,26.64,26.73,8480.0
2020-10-02 11:20:00,26.72,26.75,26.71,26.72,14360.0,26.72,26.75,26.71,26.72,14360.0
2020-10-02 11:25:00,26.73,26.76,26.71,26.74,39144.0,26.73,26.76,26.71,26.74,39144.0
2020-10-02 11:30:00,26.74,26.74,26.61,26.62,24932.0,26.74,26.74,26.61,26.62,24932.0
2020-10-02 11:35:00,26.61,26.63,26.58,26.58,19100.0,26.61,26.63,26.58,26.58,19100.0
2020-10-02 11:40:00,26.57,26.59,26.55,26.58,20692.0,26.57,26.59,26.55,26.58,20692.0
2020-10-02 11:45:00,26.57,26.61,26.56,26.6,10148.0,26.57,26.61,26.56,26.6,10148.0
2020-10-02 11:50:00,26.61,26.61,26.54,26.56,23656.0,26.61,26.61,26.54,26.56,23656.0
2020-10-02 11:55:00,26.54,26.54,26.49,26.5,40332.0,26.54,26.54,26.49,26.5,40332.0
2020-10-02 12:00:00,26.5,26.51,26.44,26.47,72924.0,26.5,26.51,26.44,26.47,72924.0
2020-10-02 12:05:00,26.46,26.59,26.43,26.57,29664.0,26.46,26.59,26.43,26.57,29664.0
2020-10-02 12:10:00,26.6,26.7,26.57,26.67,20348.0,26.6,26.7,26.57,26.67,20348.0
2020-10-02 12:15:00,26.67,26.73,26.64,26.71,43140.0,26.67,26.73,26.64,26.71,43140.0
2020-10-02 12:20:00,26.72,26.79,26.72,26.74,50116.0,26.72,26.79,26.72,26.74,50116.0
2020-10-02 12:25:00,26.77,26.8,26.77,26.79,33456.0,26.77,26.8,26.77,26.79,33456.0
2020-10-02 12:30:00,26.79,26.82,26.75,26.8,38812.0,26.79,26.82,26.75,26.8,38812.0
2020-10-02 12:35:00,26.81,26.86,26.8,26.84,23600.0,26.81,26.86,26.8,26.84,23600.0
2020-10-02 12:40:00,26.84,26.84,26.8,26.81,25400.0,26.84,26.84,26.8,26.81,25400.0
2020-10-02 12:45:00,26.82,26.82,26.78,26.81,18036.0,26.82,26.82,26.78,26.81,18036.0
2020-10-02 12:50:00,26.81,26.81,26.77,26.79,13828.0,26.81,26.81,26.77,26.79,13828.0
2020-10-02 12:55:00,26.81,26.84,26.81,26.82,7704.0,26.81,26.84,26.81,26.82,7704.0
2020-10-02 13:00:00,26.81,26.83,26.78,26.78,14704.0,26.81,26.83,26.78,26.78,14704.0
2020-10-02 13:05:00,26.78,26.79,26.76,26.78,12828.0,26.78,26.79,26.76,26.78,12828.0
2020-10-02 13:10:00,26.77,26.81,26.75,26.78,29248.0,26.77,26.81,26.75,26.78,29248.0
2020-10-02 13:15:00,26.78,26.83,26.76,26.82,14876.0,26.78,26.83,26.76,26.82,14876.0
2020-10-02 13:20:00,26.83,26.89,26.83,26.88,33976.0,26.83,26.89,26.83,26.88,33976.0
2020-10-02 13:25:00,26.9,26.91,26.87,26.87,15116.0,26.9,26.91,26.87,26.87,15116.0
2020-10-02 13:30:00,26.88,26.88,26.78,26.79,72512.0,26.88,26.88,26.78,26.79,72512.0
2020-10-02 13:35:00,26.79,26.83,26.79,26.8,16032.0,26.79,26.83,26.79,26.8,16032.0
2020-10-02 13:40:00,26.8,26.8,26.71,26.72,34388.0,26.8,26.8,26.71,26.72,34388.0
2020-10-02 13:45:00,26.72,26.74,26.69,26.72,23736.0,26.72,26.74,26.69,26.72,23736.0
2020-10-02 13:50:00,26.74,26.75,26.7,26.72,8180.0,26.74,26.75,26.7,26.72,8180.0
2020-10-02 13:55:00,26.72,26.75,26.7,26.75,12152.0,26.72,26.75,26.7,26.75,12152.0
2020-10-02 14:00:00,26.74,26.82,26.74,26.82,6888.0,26.74,26.82,26.74,26.82,6888.0
2020-10-02 14:05:00,26.82,26.84,26.82,26.84,4524.0,26.82,26.84,26.82,26.84,4524.0
2020-10-02 14:10:00,26.83,26.86,26.8,26.82,16360.0,26.83,26.86,26.8,26.82,16360.0
2020-10-02 14:15:00,26.82,26.86,26.82,26.85,7628.0,26.82,26.86,26.82,26.85,7628.0
2020-10-02 14:20:00,26.86,26.88,26.84,26.85,11924.0,26.86,26.88,26.84,26.85,11924.0
2020-10-02 14:25:00,26.86,26.87,26.83,26.85,10768.0,26.86,26.87,26.83,26.85,10768.0
2020-10-02 14:30:00,26.86,26.87,26.8,26.84,32048.0,26.86,26.87,26.8,26.84,32048.0
2020-10-02 14:35:00,26.82,26.83,26.79,26.79,59424.0,26.82,26.83,26.79,26.79,59424.0
2020-10-02 14:40:00,26.78,26.83,26.77,26.8,19572.0,26.78,26.83,26.77,26.8,19572.0
2020-10-02 14:45:00,26.8,26.86,26.8,26.82,34076.0,26.8,26.86,26.8,26.82,34076.0
2020-10-02 14:50:00,26.82,26.83,26.79,26.81,11764.0,26.82,26.83,26.79,26.81,11764.0
2020-10-02 14:55:00,26.82,26.92,26.82,26.89,12184.0,26.82,26.92,26.82,26.89,12184.0
2020-10-02 15:00:00,26.87,26.87,26.8,26.85,11512.0,26.87,26.87,26.8,26.85,11512.0
2020-10-02 15:05:00,26.82,26.84,26.79,26.82,10552.0,26.82,26.84,26.79,26.82,10552.0
2020-10-02 15:10:00,26.83,26.89,26.75,26.77,34848.0,26.83,26.89,26.75,26.77,34848.0
2020-10-02 15:15:00,26.77,26.8,26.77,26.78,7028.0,26.77,26.8,26.77,26.78,7028.0
2020-10-02 15:20:00,26.78,26.85,26.78,26.85,14272.0,26.78,26.85,26.78,26.85,14272.0
2020-10-02 15:25:00,26.85,26.85,26.8,26.83,51780.0,26.85,26.85,26.8,26.83,51780.0
2020-10-02 15:30:00,26.81,26.88,26.81,26.88,15428.0,26.81,26.88,26.81,26.88,15428.0
2020-10-02 15:35:00,26.87,26.88,26.85,26.87,8632.0,26.87,26.88,26.85,26.87,8632.0
2020-10-02 15:40:00,26.86,26.9,26.85,26.89,21900.0,26.86,26.9,26.85,26.89,21900.0
2020-10-02 15:45:00,26.89,26.9,26.86,26.89,22660.0,26.89,26.9,26.86,26.89,22660.0
2020-10-02 15:50:00,26.89,26.9,26.81,26.83,53152.0,26.89,26.9,26.81,26.83,53152.0
2020-10-02 15:55:00,26.84,26.86,26.82,26.84,182992.0,26.84,26.86,26.82,26.84,182992.0
2020-10-05 09:30:00,27.24,27.32,27.06,27.11,193516.0,27.24,27.32,27.06,27.11,193516.0
2020-10-05 09:35:00,27.1,27.13,27.05,27.08,19200.0,27.1,27.13,27.05,27.08,19200.0
2020-10-05 09:40:00,27.08,27.18,27.08,27.1,50040.0,27.08,27.18,27.08,27.1,50040.0
2020-10-05 09:45:00,27.11,27.14,27.1,27.11,80184.0,27.11,27.14,27.1,27.11,80184.0
2020-10-05 09:50:00,27.12,27.19,27.11,27.13,67988.0,27.12,27.19,27.11,27.13,67988.0
2020-10-05 09:55:00,27.13,27.14,27.07,27.12,121840.0,27.13,27.14,27.07,27.12,121840.0
2020-10-05 10:00:00,27.13,27.17,27.11,27.12,15916.0,27.13,27.17,27.11,27.12,15916.0
2020-10-05 10:05:00,27.11,27.18,27.11,27.11,15092.0,27.11,27.18,27.11,27.11,15092.0
2020-10-05 10:10:00,27.11,27.17,27.1,27.16,22360.0,27.11,27.17,27.1,27.16,22360.0
2020-10-05 10:15:00,27.15,27.24,27.15,27.23,24960.0,27.15,27.24,27.15,27.23,24960.0
2020-10-05 10:20:00,27.24,27.25,27.18,27.19,24648.0,27.24,27.25,27.18,27.19,24648.0
2020-10-05 10:25:00,27.17,27.17,27.14,27.14,12724.0,27.17,27.17,27.14,27.14,12724.0
2020-10-05 10:30:00,27.16,27.25,27.15,27.22,17128.0,27.16,27.25,27.15,27.22,17128.0
2020-10-05 10:35:00,27.23,27.25,27.17,27.17,20876.0,27.23,27.25,27.17,27.17,20876.0
2020-10-05 10:40:00,27.17,27.2,27.17,27.2,12376.0,27.17,27.2,27.17,27.2,12376.0
2020-10-05 10:45:00,27.2,27.28,27.18,27.26,21020.0,27.2,27.28,27.18,27.26,21020.0
2020-10-05 10:50:00,27.27,27.3,27.26,27.28,21800.0,27.27,27.3,27.26,27.28,21800.0
2020-10-05 10:55:00,27.28,27.34,27.28,27.31,14400.0,27.28,27.34,27.28,27.31,14400.0
2020-10-05 11:00:00,27.3,27.37,27.3,27.36,30900.0,27.3,27.37,27.3,27.36,30900.0
2020-10-05 11:05:00,27.36,27.38,27.33,27.35,30140.0,27.36,27.38,27.33,27.35,30140.0
2020-10-05 11:10:00,27.34,27.36,27.3,27.3,34756.0,27.34,27.36,27.3,27.3,34756.0
2020-10-05 11:15:00,27.3,27.36,27.3,27.35,29968.0,27.3,27.36,27.3,27.35,29968.0
2020-10-05 11:20:00,27.35,27.38,27.32,27.34,49544.0,27.35,27.38,27.32,27.34,49544.0
2020-10-05 11:25:00,27.35,27.38,27.33,27.34,51776.0,27.35,27.38,27.33,27.34,51776.0
2020-10-05 11:30:00,27.33,27.34,27.3,27.32,37760.0,27.33,27.34,27.3,27.32,37760.0
2020-10-05 11:35:00,27.31,27.38,27.31,27.33,74464.0,27.31,27.38,27.31,27.33,74464.0
2020-10-05 11:40:00,27.32,27.34,27.31,27.33,79084.0,27.32,27.34,27.31,27.33,79084.0
2020-10-05 11:45:00,27.32,27.36,27.32,27.36,12400.0,27.32,27.36,27.32,27.36,12400.0
2020-10-05 11:50:00,27.36,27.37,27.33,27.35,16536.0,27.36,27.37,27.33,27.35,16536.0
2020-10-05 11:55:00,27.34,27.36,27.34,27.36,18484.0,27.34,27.36,27.34,27.36,18484.0
2020-10-05 12:00:00,27.36,27.36,27.32,27.33,60028.0,27.36,27.36,27.32,27.33,60028.0
2020-10-05 12:05:00,27.35,27.38,27.33,27.36,52120.0,27.35,27.38,27.33,27.36,52120.0
2020-10-05 12:10:00,27.36,27.4,27.34,27.39,69744.0,27.36,27.4,27.34,27.39,69744.0
2020-10-05 12:15:00,27.36,27.36,27.32,27.32,12012.0,27.36,27.36,27.32,27.32,12012.0
2020-10-05 12:20:00,27.32,27.34,27.31,27.33,21504.0,27.32,27.34,27.31,27.33,21504.0
2020-10-05 12:25:00,27.33,27.33,27.32,27.32,12400.0,27.33,27.33,27.32,27.32,12400.0
2020-10-05 12:30:00,27.32,27.35,27.32,27.34,11600.0,27.32,27.35,27.32,27.34,11600.0
2020-10-05 12:35:00,27.34,27.36,27.33,27.33,11500.0,27.34,27.36,27.33,27.33,11500.0
2020-10-05 12:40:00,27.34,27.38,27.34,27.36,30660.0,27.34,27.38,27.34,27.36,30660.0
2020-10-05 12:45:00,27.36,27.37,27.36,27.37,12148.0,27.36,27.37,27.36,27.37,12148.0
2020-10-05 12:50:00,27.36,27.37,27.34,27.37,13532.0,27.36,27.37,27.34,27.37,13532.0
2020-10-05 12:55:00,27.37,27.41,27.36,27.38,42404.0,27.37,27.41,27.36,27.38,42404.0
2020-10-05 13:00:00,27.38,27.4,27.36,27.36,56988.0,27.38,27.4,27.36,27.36,56988.0
2020-10-05 13:05:00,27.37,27.38,27.35,27.38,5204.0,27.37,27.38,27.35,27.38,5204.0
2020-10-05 13:10:00,27.36,27.38,27.36,27.36,16364.0,27.36,27.38,27.36,27.36,16364.0
2020-10-05 13:15:00,27.36,27.36,27.35,27.36,8000.0,27.36,27.36,27.35,27.36,8000.0
2020-10-05 13:20:00,27.36,27.36,27.33,27.34,25828.0,27.36,27.36,27.33,27.34,25828.0
2020-10-05 13:25:00,27.35,27.38,27.35,27.36,11580.0,27.35,27.38,27.35,27.36,11580.0
2020-10-05 13:30:00,27.36,27.38,27.35,27.38,36420.0,27.36,27.38,27.35,27.38,36420.0
2020-10-05 13:35:00,27.38,27.38,27.35,27.38,23080.0,27.38,27.38,27.35,27.38,23080.0
2020-10-05 13:40:00,27.38,27.38,27.34,27.36,32072.0,27.38,27.38,27.34,27.36,32072.0
2020-10-05 13:45:00,27.35,27.35,27.32,27.33,37624.0,27.35,27.35,27.32,27.33,37624.0
2020-10-05 13:50:00,27.34,27.36,27.33,27.34,41924.0,27.34,27.36,27.33,27.34,41924.0
2020-10-05 13:55:00,27.34,27.34,27.32,27.33,25936.0,27.34,27.34,27.32,27.33,25936.0
2020-10-05 14:00:00,27.33,27.36,27.32,27.34,41336.0,27.33,27.36,27.32,27.34,41336.0
2020-10-05 14:05:00,27.33,27.38,27.33,27.37,25568.0,27.33,27.38,27.33,27.37,25568.0
2020-10-05 14:10:00,27.38,27.38,27.36,27.38,18864.0,27.38,27.38,27.36,27.38,18864.0
2020-10-05 14:15:00,27.37,27.38,27.36,27.37,36016.0,27.37,27.38,27.36,27.37,36016.0
2020-10-05 14:20:00,27.37,27.38,27.35,27.36,43436.0,27.37,27.38,27.35,27.36,43436.0
2020-10-05 14:25:00,27.36,27.37,27.33,27.36,10340.0,27.36,27.37,27.33,27.36,10340.0
2020-10-05 14:30:00,27.36,27.4,27.36,27.39,19648.0,27.36,27.4,27.36,27.39,19648.0
2020-10-05 14:35:00,27.39,27.42,27.39,27.4,16720.0,27.39,27.42,27.39,27.4,16720.0
2020-10-05 14:40:00,27.4,27.4,27.38,27.39,12928.0,27.4,27.4,27.38,27.39,12928.0
2020-10-05 14:45:00,27.4,27.4,27.37,27.38,45800.0,27.4,27.4,27.37,27.38,45800.0
2020-10-05 14:50:00,27.38,27.4,27.37,27.38,20904.0,27.38,27.4,27.37,27.38,20904.0
2020-10-05 14:55:00,27.38,27.46,27.37,27.45,24832.0,27.38,27.46,27.37,27.45,24832.0
2020-10-05 15:00:00,27.45,27.45,27.42,27.42,13392.0,27.45,27.45,27.42,27.42,13392.0
2020-10-05 15:05:00,27.43,27.44,27.42,27.44,22000.0,27.43,27.44,27.42,27.44,22000.0
2020-10-05 15:10:00,27.43,27.45,27.43,27.44,20568.0,27.43,27.45,27.43,27.44,20568.0
2020-10-05 15:15:00,27.45,27.47,27.44,27.45,30228.0,27.45,27.47,27.44,27.45,30228.0
2020-10-05 15:20:00,27.45,27.47,27.45,27.47,28672.0,27.45,27.47,27.45,27.47,28672.0
2020-10-05 15:25:00,27.46,27.49,27.46,27.48,24148.0,27.46,27.49,27.46,27.48,24148.0
2020-10-05 15:30:00,27.48,27.49,27.44,27.45,33080.0,27.48,27.49,27.44,27.45,33080.0
2020-10-05 15:35:00,27.45,27.49,27.44,27.47,43932.0,27.45,27.49,27.44,27.47,43932.0
2020-10-05 15:40:00,27.47,27.49,27.44,27.44,46348.0,27.47,27.49,27.44,27.44,46348.0
2020-10-05 15:45:00,27.45,27.46,27.43,27.45,54104.0,27.45,27.46,27.43,27.45,54104.0
2020-10-05 15:50:00,27.45,27.47,27.43,27.45,98764.0,27.45,27.47,27.43,27.45,98764.0
2020-10-05 15:55:00,27.45,27.48,27.42,27.42,208296.0,27.45,27.48,27.42,27.42,208296.0
2020-10-06 09:30:00,27.41,27.49,27.31,27.43,54896.0,27.41,27.49,27.31,27.43,54896.0
2020-10-06 09:35:00,27.41,27.48,27.41,27.44,17788.0,27.41,27.48,27.41,27.44,17788.0
2020-10-06 09:40:00,27.48,27.48,27.34,27.43,15088.0,27.48,27.48,27.34,27.43,15088.0
2020-10-06 09:45:00,27.43,27.44,27.35,27.39,11532.0,27.43,27.44,27.35,27.39,11532.0
2020-10-06 09:50:00,27.36,27.41,27.35,27.41,16980.0,27.36,27.41,27.35,27.41,16980.0
2020-10-06 09:55:00,27.4,27.42,27.38,27.42,4588.0,27.4,27.42,27.38,27.42,4588.0
2020-10-06 10:00:00,27.43,27.46,27.39,27.46,22480.0,27.43,27.46,27.39,27.46,22480.0
2020-10-06 10:05:00,27.44,27.58,27.44,27.58,93672.0,27.44,27.58,27.44,27.58,93672.0
2020-10-06 10:10:00,27.58,27.63,27.54,27.62,46664.0,27.58,27.63,27.54,27.62,46664.0
2020-10-06 10:15:00,27.62,27.62,27.58,27.58,32968.0,27.62,27.62,27.58,27.58,32968.0
2020-10-06 10:20:00,27.58,27.65,27.58,27.64,55784.0,27.58,27.65,27.58,27.64,55784.0
2020-10-06 10:25:00,27.65,27.75,27.65,27.71,42384.0,27.65,27.75,27.65,27.71,42384.0
2020-10-06 10:30:00,27.72,27.77,27.72,27.74,28256.0,27.72,27.77,27.72,27.74,28256.0
2020-10-06 10:35:00,27.72,27.73,27.68,27.71,27820.0,27.72,27.73,27.68,27.71,27820.0
2020-10-06 10:40:00,27.71,27.8,27.61,27.61,55184.0,27.71,27.8,27.61,27.61,55184.0
2020-10-06 10:45:00,27.64,27.64,27.59,27.63,26068.0,27.64,27.64,27.59,27.63,26068.0
2020-10-06 10:50:00,27.61,27.69,27.59,27.61,28524.0,27.61,27.69,27.59,27.61,28524.0
2020-10-06 10:55:00,27.59,27.61,27.56,27.58,20780.0,27.59,27.61,27.56,27.58,20780.0
2020-10-06 11:00:00,27.6,27.66,27.6,27.64,27864.0,27.6,27.66,27.6,27.64,27864.0
2020-10-06 11:05:00,27.65,27.65,27.61,27.64,25868.0,27.65,27.65,27.61,27.64,25868.0
2020-10-06 11:10:00,27.61,27.71,27.61,27.7,11912.0,27.61,27.71,27.61,27.7,11912.0
2020-10-06 11:15:00,27.68,27.71,27.68,27.7,40612.0,27.68,27.71,27.68,27.7,40612.0
2020-10-06 11:20:00,27.68,27.69,27.61,27.61,13184.0,27.68,27.69,27.61,27.61,13184.0
2020-10-06 11:25:00,27.62,27.63,27.61,27.63,3092.0,27.62,27.63,27.61,27.63,3092.0
2020-10-06 11:30:00,27.65,27.65,27.61,27.62,13756.0,27.65,27.65,27.61,27.62,13756.0
2020-10-06 11:35:00,27.62,27.7,27.62,27.7,12488.0,27.62,27.7,27.62,27.7,12488.0
2020-10-06 11:40:00,27.7,27.7,27.67,27.68,54820.0,27.7,27.7,27.67,27.68,54820.0
2020-10-06 11:45:00,27.68,27.7,27.62,27.62,34628.0,27.68,27.7,27.62,27.62,34628.0
2020-10-06 11:50:00,27.61,27.61,27.57,27.58,18080.0,27.61,27.61,27.57,27.58,18080.0
2020-10-06 11:55:00,27.59,27.6,27.58,27.6,5520.0,27.59,27.6,27.58,27.6,5520.0
2020-10-06 12:00:00,27.59,27.63,27.58,27.61,20740.0,27.59,27.63,27.58,27.61,20740.0
2020-10-06 12:05:00,27.59,27.63,27.59,27.61,10044.0,27.59,27.63,27.59,27.61,10044.0
2020-10-06 12:10:00,27.62,27.66,27.61,27.65,4800.0,27.62,27.66,27.61,27.65,4800.0
2020-10-06 12:15:00,27.66,27.67,27.64,27.66,30940.0,27.66,27.67,27.64,27.66,30940.0
2020-10-06 12:20:00,27.67,27.69,27.66,27.68,15196.0,27.67,27.69,27.66,27.68,15196.0
2020-10-06 12:25:00,27.69,27.7,27.63,27.63,14820.0,27.69,27.7,27.63,27.63,14820.0
2020-10-06 12:30:00,27.63,27.66,27.62,27.65,8896.0,27.63,27.66,27.62,27.65,8896.0
2020-10-06 12:35:00,27.64,27.68,27.64,27.68,4320.0,27.64,27.68,27.64,27.68,4320.0
2020-10-06 12:40:00,27.68,27.68,27.67,27.68,4000.0,27.68,27.68,27.67,27.68,4000.0
2020-10-06 12:45:00,27.69,27.72,27.69,27.71,11200.0,27.69,27.72,27.69,27.71,11200.0
2020-10-06 12:50:00,27.73,27.75,27.72,27.74,3200.0,27.73,27.75,27.72,27.74,3200.0
2020-10-06 12:55:00,27.74,27.76,27.73,27.73,14400.0,27.74,27.76,27.73,27.73,14400.0
2020-10-06 13:00:00,27.72,27.73,27.68,27.68,19472.0,27.72,27.73,27.68,27.68,19472.0
2020-10-06 13:05:00,27.68,27.74,27.68,27.74,11436.0,27.68,27.74,27.68,27.74,11436.0
2020-10-06 13:10:00,27.74,27.77,27.74,27.76,7676.0,27.74,27.77,27.74,27.76,7676.0
2020-10-06 13:15:00,27.75,27.78,27.75,27.76,23392.0,27.75,27.78,27.75,27.76,23392.0
2020-10-06 13:20:00,27.77,27.77,27.73,27.75,15740.0,27.77,27.77,27.73,27.75,15740.0
2020-10-06 13:25:00,27.76,27.76,27.72,27.74,4492.0,27.76,27.76,27.72,27.74,4492.0
2020-10-06 13:30:00,27.72,27.74,27.72,27.74,7632.0,27.72,27.74,27.72,27.74,7632.0
2020-10-06 13:35:00,27.75,27.77,27.75,27.76,14116.0,27.75,27.77,27.75,27.76,14116.0
2020-10-06 13:40:00,27.77,27.82,27.77,27.79,107648.0,27.77,27.82,27.77,27.79,107648.0
2020-10-06 13:45:00,27.78,27.8,27.75,27.8,22892.0,27.78,27.8,27.75,27.8,22892.0
2020-10-06 13:50:00,27.81,27.84,27.79,27.81,25668.0,27.81,27.84,27.79,27.81,25668.0
2020-10-06 13:55:00,27.82,27.84,27.81,27.83,13224.0,27.82,27.84,27.81,27.83,13224.0
2020-10-06 14:00:00,27.83,27.85,27.82,27.82,20160.0,27.83,27.85,27.82,27.82,20160.0
2020-10-06 14:05:00,27.83,27.87,27.82,27.86,18564.0,27.83,27.87,27.82,27.86,18564.0
2020-10-06 14:10:00,27.84,27.85,27.83,27.85,12568.0,27.84,27.85,27.83,27.85,12568.0
2020-10-06 14:15:00,27.86,27.87,27.84,27.84,44212.0,27.86,27.87,27.84,27.84,44212.0
2020-10-06 14:20:00,27.84,27.88,27.84,27.86,27256.0,27.84,27.88,27.84,27.86,27256.0
2020-10-06 14:25:00,27.88,27.91,27.88,27.9,14888.0,27.88,27.91,27.88,27.9,14888.0
2020-10-06 14:30:00,27.91,27.92,27.9,27.92,12464.0,27.91,27.92,27.9,27.92,12464.0
2020-10-06 14:35:00,27.91,27.96,27.91,27.94,41412.0,27.91,27.96,27.91,27.94,41412.0
2020-10-06 14:40:00,27.93,27.95,27.93,27.95,7740.0,27.93,27.95,27.93,27.95,7740.0
2020-10-06 14:45:00,27.96,28.0,27.88,27.89,81836.0,27.96,28.0,27.88,27.89,81836.0
2020-10-06 14:50:00,27.88,27.88,27.62,27.63,57956.0,27.88,27.88,27.62,27.63,57956.0
2020-10-06 14:55:00,27.64,27.7,27.53,27.65,93700.0,27.64,27.7,27.53,27.65,93700.0
2020-10-06 15:00:00,27.62,27.64,27.54,27.56,64452.0,27.62,27.64,27.54,27.56,64452.0
2020-10-06 15:05:00,27.54,27.57,27.46,27.48,33424.0,27.54,27.57,27.46,27.48,33424.0
2020-10-06 15:10:00,27.51,27.54,27.48,27.49,40128.0,27.51,27.54,27.48,27.49,40128.0
2020-10-06 15:15:00,27.48,27.55,27.47,27.48,72984.0,27.48,27.55,27.47,27.48,72984.0
2020-10-06 15:20:00,27.49,27.53,27.42,27.45,55468.0,27.49,27.53,27.42,27.45,55468.0
2020-10-06 15:25:00,27.46,27.53,27.43,27.53,34548.0,27.46,27.53,27.43,27.53,34548.0
2020-10-06 15:30:00,27.54,27.55,27.48,27.54,51460.0,27.54,27.55,27.48,27.54,51460.0
2020-10-06 15:35:00,27.53,27.53,27.45,27.48,42348.0,27.53,27.53,27.45,27.48,42348.0
2020-10-06 15:40:00,27.47,27.49,27.4,27.43,39872.0,27.47,27.49,27.4,27.43,39872.0
2020-10-06 15:45:00,27.42,27.42,27.32,27.39,46748.0,27.42,27.42,27.32,27.39,46748.0
2020-10-06 15:50:00,27.38,27.38,27.27,27.37,102672.0,27.38,27.38,27.27,27.37,102672.0
2020-10-06 15:55:00,27.4,27.47,27.4,27.42,229904.0,27.4,27.47,27.4,27.42,229904.0
2020-10-07 09:30:00,27.68,27.88,27.68,27.79,67064.0,27.68,27.88,27.68,27.79,67064.0
2020-10-07 09:35:00,27.79,27.83,27.7,27.77,34556.0,27.79,27.83,27.7,27.77,34556.0
2020-10-07 09:40:00,27.75,27.79,27.67,27.75,26364.0,27.75,27.79,27.67,27.75,26364.0
2020-10-07 09:45:00,27.73,27.76,27.71,27.75,16600.0,27.73,27.76,27.71,27.75,16600.0
2020-10-07 09:50:00,27.74,27.79,27.73,27.79,38464.0,27.74,27.79,27.73,27.79,38464.0
2020-10-07 09:55:00,27.81,27.82,27.74,27.78,47300.0,27.81,27.82,27.74,27.78,47300.0
2020-10-07 10:00:00,27.75,27.76,27.71,27.76,38532.0,27.75,27.76,27.71,27.76,38532.0
2020-10-07 10:05:00,27.76,27.77,27.74,27.77,19724.0,27.76,27.77,27.74,27.77,19724.0
2020-10-07 10:10:00,27.75,27.77,27.71,27.72,37712.0,27.75,27.77,27.71,27.72,37712.0
2020-10-07 10:15:00,27.73,27.79,27.73,27.77,38988.0,27.73,27.79,27.73,27.77,38988.0
2020-10-07 10:20:00,27.77,27.81,27.7,27.75,71824.0,27.77,27.81,27.7,27.75,71824.0
2020-10-07 10:25:00,27.74,27.8,27.74,27.78,15000.0,27.74,27.8,27.74,27.78,15000.0
2020-10-07 10:30:00,27.75,27.79,27.74,27.79,17116.0,27.75,27.79,27.74,27.79,17116.0
2020-10-07 10:35:00,27.8,27.8,27.72,27.73,9284.0,27.8,27.8,27.72,27.73,9284.0
2020-10-07 10:40:00,27.74,27.74,27.7,27.72,13312.0,27.74,27.74,27.7,27.72,13312.0
2020-10-07 10:45:00,27.75,27.77,27.73,27.77,7460.0,27.75,27.77,27.73,27.77,7460.0
2020-10-07 10:50:00,27.78,27.8,27.74,27.75,13340.0,27.78,27.8,27.74,27.75,13340.0
2020-10-07 10:55:00,27.76,27.77,27.73,27.75,29868.0,27.76,27.77,27.73,27.75,29868.0
2020-10-07 11:00:00,27.75,27.78,27.73,27.76,48868.0,27.75,27.78,27.73,27.76,48868.0
2020-10-07 11:05:00,27.76,27.78,27.76,27.76,8844.0,27.76,27.78,27.76,27.76,8844.0
2020-10-07 11:10:00,27.77,27.77,27.74,27.74,21536.0,27.77,27.77,27.74,27.74,21536.0
2020-10-07 11:15:00,27.74,27.77,27.74,27.76,85888.0,27.74,27.77,27.74,27.76,85888.0
2020-10-07 11:20:00,27.76,27.76,27.64,27.7,123504.0,27.76,27.76,27.64,27.7,123504.0
2020-10-07 11:25:00,27.69,27.75,27.68,27.74,30716.0,27.69,27.75,27.68,27.74,30716.0
2020-10-07 11:30:00,27.74,27.76,27.74,27.75,8072.0,27.74,27.76,27.74,27.75,8072.0
2020-10-07 11:35:00,27.76,27.76,27.74,27.75,11704.0,27.76,27.76,27.74,27.75,11704.0
2020-10-07 11:40:00,27.75,27.81,27.75,27.81,14792.0,27.75,27.81,27.75,27.81,14792.0
2020-10-07 11:45:00,27.81,27.84,27.78,27.84,30188.0,27.81,27.84,27.78,27.84,30188.0
2020-10-07 11:50:00,27.84,27.85,27.82,27.85,38196.0,27.84,27.85,27.82,27.85,38196.0
2020-10-07 11:55:00,27.85,27.87,27.79,27.83,34808.0,27.85,27.87,27.79,27.83,34808.0
2020-10-07 12:00:00,27.85,27.91,27.84,27.91,31080.0,27.85,27.91,27.84,27.91,31080.0
2020-10-07 12:05:00,27.9,27.91,27.88,27.88,10808.0,27.9,27.91,27.88,27.88,10808.0
2020-10-07 12:10:00,27.89,27.93,27.88,27.93,6800.0,27.89,27.93,27.88,27.93,6800.0
2020-10-07 12:15:00,27.93,27.93,27.89,27.89,24020.0,27.93,27.93,27.89,27.89,24020.0
2020-10-07 12:20:00,27.88,27.89,27.86,27.89,7032.0,27.88,27.89,27.86,27.89,7032.0
2020-10-07 12:25:00,27.88,27.91,27.78,27.84,31088.0,27.88,27.91,27.78,27.84,31088.0
2020-10-07 12:30:00,27.85,27.89,27.83,27.86,18976.0,27.85,27.89,27.83,27.86,18976.0
2020-10-07 12:35:00,27.84,27.86,27.81,27.83,32024.0,27.84,27.86,27.81,27.83,32024.0
2020-10-07 12:40:00,27.83,27.85,27.8,27.8,37220.0,27.83,27.85,27.8,27.8,37220.0
2020-10-07 12:45:00,27.8,27.82,27.8,27.81,18368.0,27.8,27.82,27.8,27.81,18368.0
2020-10-07 12:50:00,27.81,27.81,27.79,27.81,5216.0,27.81,27.81,27.79,27.81,5216.0
2020-10-07 12:55:00,27.81,27.83,27.8,27.83,12000.0,27.81,27.83,27.8,27.83,12000.0
2020-10-07 13:00:00,27.83,27.84,27.83,27.84,10012.0,27.83,27.84,27.83,27.84,10012.0
2020-10-07 13:05:00,27.85,27.86,27.83,27.86,10236.0,27.85,27.86,27.83,27.86,10236.0
2020-10-07 13:10:00,27.86,27.88,27.85,27.86,12412.0,27.86,27.88,27.85,27.86,12412.0
2020-10-07 13:15:00,27.86,27.86,27.85,27.86,10840.0,27.86,27.86,27.85,27.86,10840.0
2020-10-07 13:20:00,27.85,27.88,27.84,27.86,10720.0,27.85,27.88,27.84,27.86,10720.0
2020-10-07 13:25:00,27.87,27.87,27.86,27.86,4400.0,27.87,27.87,27.86,27.86,4400.0
2020-10-07 13:30:00,27.86,27.87,27.84,27.85,21060.0,27.86,27.87,27.84,27.85,21060.0
2020-10-07 13:35:00,27.84,27.86,27.83,27.85,24764.0,27.84,27.86,27.83,27.85,24764.0
2020-10-07 13:40:00,27.85,27.89,27.85,27.88,22000.0,27.85,27.89,27.85,27.88,22000.0
2020-10-07 13:45:00,27.89,27.9,27.88,27.9,9600.0,27.89,27.9,27.88,27.9,9600.0
2020-10-07 13:50:00,27.9,27.93,27.9,27.93,10400.0,27.9,27.93,27.9,27.93,10400.0
2020-10-07 13:55:00,27.93,27.93,27.87,27.87,16100.0,27.93,27.93,27.87,27.87,16100.0
2020-10-07 14:00:00,27.86,27.9,27.86,27.88,47564.0,27.86,27.9,27.86,27.88,47564.0
2020-10-07 14:05:00,27.89,27.89,27.84,27.84,31792.0,27.89,27.89,27.84,27.84,31792.0
2020-10-07 14:10:00,27.84,27.86,27.84,27.85,5960.0,27.84,27.86,27.84,27.85,5960.0
2020-10-07 14:15:00,27.86,27.9,27.86,27.9,11200.0,27.86,27.9,27.86,27.9,11200.0
2020-10-07 14:20:00,27.89,27.93,27.87,27.9,22840.0,27.89,27.93,27.87,27.9,22840.0
2020-10-07 14:25:00,27.9,27.91,27.9,27.9,9200.0,27.9,27.91,27.9,27.9,9200.0
2020-10-07 14:30:00,27.9,27.92,27.9,27.91,10800.0,27.9,27.92,27.9,27.91,10800.0
2020-10-07 14:35:00,27.91,27.92,27.91,27.92,4400.0,27.91,27.92,27.91,27.92,4400.0
2020-10-07 14:40:00,27.92,27.92,27.87,27.89,17028.0,27.92,27.92,27.87,27.89,17028.0
2020-10-07 14:45:00,27.89,27.91,27.89,27.89,3364.0,27.89,27.91,27.89,27.89,3364.0
2020-10-07 14:50:00,27.91,27.93,27.9,27.93,2800.0,27.91,27.93,27.9,27.93,2800.0
2020-10-07 14:55:00,27.92,27.92,27.9,27.9,15036.0,27.92,27.92,27.9,27.9,15036.0
2020-10-07 15:00:00,27.9,27.92,27.9,27.91,14400.0,27.9,27.92,27.9,27.91,14400.0
2020-10-07 15:05:00,27.92,27.95,27.91,27.92,21016.0,27.92,27.95,27.91,27.92,21016.0
2020-10-07 15:10:00,27.92,27.93,27.91,27.91,22320.0,27.92,27.93,27.91,27.91,22320.0
2020-10-07 15:15:00,27.91,27.91,27.89,27.9,16796.0,27.91,27.91,27.89,27.9,16796.0
2020-10-07 15:20:00,27.9,27.91,27.88,27.88,24412.0,27.9,27.91,27.88,27.88,24412.0
2020-10-07 15:25:00,27.88,27.88,27.84,27.84,123156.0,27.88,27.88,27.84,27.84,123156.0
2020-10-07 15:30:00,27.84,27.85,27.8,27.81,336204.0,27.84,27.85,27.8,27.81,336204.0
2020-10-07 15:35:00,27.81,27.84,27.81,27.84,69044.0,27.81,27.84,27.81,27.84,69044.0
2020-10-07 15:40:00,27.83,27.84,27.79,27.81,43560.0,27.83,27.84,27.79,27.81,43560.0
2020-10-07 15:45:00,27.82,27.82,27.8,27.82,51004.0,27.82,27.82,27.8,27.82,51004.0
2020-10-07 15:50:00,27.82,27.88,27.81,27.86,118476.0,27.82,27.88,27.81,27.86,118476.0
2020-10-07 15:55:00,27.85,27.86,27.79,27.84,211608.0,27.85,27.86,27.79,27.84,211608.0
2020-10-08 09:30:00,27.97,27.98,27.86,27.98,39860.0,27.97,27.98,27.86,27.98,39860.0
2020-10-08 09:35:00,27.98,28.04,27.98,28.04,15436.0,27.98,28.04,27.98,28.04,15436.0
2020-10-08 09:40:00,28.04,28.11,28.01,28.04,40400.0,28.04,28.11,28.01,28.04,40400.0
2020-10-08 09:45:00,28.05,28.05,27.91,27.96,25340.0,28.05,28.05,27.91,27.96,25340.0
2020-10-08 09:50:00,27.93,28.0,27.93,28.0,8484.0,27.93,28.0,27.93,28.0,8484.0
2020-10-08 09:55:00,28.0,28.04,27.98,28.04,12676.0,28.0,28.04,27.98,28.04,12676.0
2020-10-08 10:00:00,28.03,28.1,28.0,28.06,43292.0,28.03,28.1,28.0,28.06,43292.0
2020-10-08 10:05:00,28.03,28.14,28.02,28.12,22800.0,28.03,28.14,28.02,28.12,22800.0
2020-10-08 10:10:00,28.14,28.18,28.13,28.18,14568.0,28.14,28.18,28.13,28.18,14568.0
2020-10-08 10:15:00,28.17,28.19,28.13,28.15,19988.0,28.17,28.19,28.13,28.15,19988.0
2020-10-08 10:20:00,28.15,28.18,28.1,28.11,36500.0,28.15,28.18,28.1,28.11,36500.0
2020-10-08 10:25:00,28.13,28.13,28.08,28.13,12584.0,28.13,28.13,28.08,28.13,12584.0
2020-10-08 10:30:00,28.12,28.18,28.11,28.17,16804.0,28.12,28.18,28.11,28.17,16804.0
2020-10-08 10:35:00,28.19,28.19,28.16,28.18,33048.0,28.19,28.19,28.16,28.18,33048.0
2020-10-08 10:40:00,28.17,28.19,28.15,28.15,12648.0,28.17,28.19,28.15,28.15,12648.0
2020-10-08 10:45:00,28.15,28.17,28.13,28.17,20652.0,28.15,28.17,28.13,28.17,20652.0
2020-10-08 10:50:00,28.17,28.22,28.16,28.18,15640.0,28.17,28.22,28.16,28.18,15640.0
2020-10-08 10:55:00,28.17,28.18,28.15,28.15,12504.0,28.17,28.18,28.15,28.15,12504.0
2020-10-08 11:00:00,28.15,28.19,28.15,28.19,22852.0,28.15,28.19,28.15,28.19,22852.0
2020-10-08 11:05:00,28.2,28.23,28.2,28.21,19608.0,28.2,28.23,28.2,28.21,19608.0
2020-10-08 11:10:00,28.22,28.25,28.2,28.25,12592.0,28.22,28.25,28.2,28.25,12592.0
2020-10-08 11:15:00,28.25,28.25,28.21,28.21,10916.0,28.25,28.25,28.21,28.21,10916.0
2020-10-08 11:20:00,28.21,28.23,28.18,28.22,14184.0,28.21,28.23,28.18,28.22,14184.0
2020-10-08 11:25:00,28.22,28.22,28.19,28.19,11700.0,28.22,28.22,28.19,28.19,11700.0
2020-10-08 11:30:00,28.2,28.21,28.13,28.16,15840.0,28.2,28.21,28.13,28.16,15840.0
2020-10-08 11:35:00,28.16,28.2,28.16,28.2,7136.0,28.16,28.2,28.16,28.2,7136.0
2020-10-08 11:40:00,28.16,28.18,28.12,28.16,36964.0,28.16,28.18,28.12,28.16,36964.0
2020-10-08 11:45:00,28.15,28.17,28.13,28.15,45924.0,28.15,28.17,28.13,28.15,45924.0
2020-10-08 11:50:00,28.13,28.14,28.1,28.12,6456.0,28.13,28.14,28.1,28.12,6456.0
2020-10-08 11:55:00,28.13,28.14,28.11,28.11,14240.0,28.13,28.14,28.11,28.11,14240.0
2020-10-08 12:00:00,28.13,28.16,28.13,28.14,10592.0,28.13,28.16,28.13,28.14,10592.0
2020-10-08 12:05:00,28.15,28.24,28.15,28.24,8304.0,28.15,28.24,28.15,28.24,8304.0
2020-10-08 12:10:00,28.23,28.26,28.22,28.24,20624.0,28.23,28.26,28.22,28.24,20624.0
2020-10-08 12:15:00,28.25,28.25,28.23,28.25,6800.0,28.25,28.25,28.23,28.25,6800.0
2020-10-08 12:20:00,28.23,28.28,28.2,28.28,8000.0,28.23,28.28,28.2,28.28,8000.0
2020-10-08 12:25:00,28.27,28.29,28.26,28.29,10732.0,28.27,28.29,28.26,28.29,10732.0
2020-10-08 12:30:00,28.29,28.31,28.26,28.27,25772.0,28.29,28.31,28.26,28.27,25772.0
2020-10-08 12:35:00,28.26,28.28,28.25,28.28,12968.0,28.26,28.28,28.25,28.28,12968.0
2020-10-08 12:40:00,28.29,28.32,28.28,28.3,7212.0,28.29,28.32,28.28,28.3,7212.0
2020-10-08 12:45:00,28.3,28.33,28.29,28.31,17392.0,28.3,28.33,28.29,28.31,17392.0
2020-10-08 12:50:00,28.3,28.33,28.29,28.31,20800.0,28.3,28.33,28.29,28.31,20800.0
2020-10-08 12:55:00,28.32,28.35,28.29,28.33,22996.0,28.32,28.35,28.29,28.33,22996.0
2020-10-08 13:00:00,28.35,28.35,28.29,28.32,12192.0,28.35,28.35,28.29,28.32,12192.0
2020-10-08 13:05:00,28.31,28.34,28.3,28.33,17728.0,28.31,28.34,28.3,28.33,17728.0
2020-10-08 13:10:00,28.33,28.34,28.32,28.34,10416.0,28.33,28.34,28.32,28.34,10416.0
2020-10-08 13:15:00,28.34,28.35,28.32,28.33,21200.0,28.34,28.35,28.32,28.33,21200.0
2020-10-08 13:20:00,28.34,28.34,28.3,28.32,31152.0,28.34,28.34,28.3,28.32,31152.0
2020-10-08 13:25:00,28.32,28.33,28.31,28.33,15748.0,28.32,28.33,28.31,28.33,15748.0
2020-10-08 13:30:00,28.31,28.35,28.31,28.33,21276.0,28.31,28.35,28.31,28.33,21276.0
2020-10-08 13:35:00,28.34,28.36,28.33,28.35,19224.0,28.34,28.36,28.33,28.35,19224.0
2020-10-08 13:40:00,28.35,28.36,28.34,28.35,10900.0,28.35,28.36,28.34,28.35,10900.0
2020-10-08 13:45:00,28.34,28.38,28.31,28.36,48252.0,28.34,28.38,28.31,28.36,48252.0
2020-10-08 13:50:00,28.35,28.36,28.35,28.36,8200.0,28.35,28.36,28.35,28.36,8200.0
2020-10-08 13:55:00,28.35,28.37,28.35,28.36,13844.0,28.35,28.37,28.35,28.36,13844.0
2020-10-08 14:00:00,28.36,28.38,28.34,28.35,10000.0,28.36,28.38,28.34,28.35,10000.0
2020-10-08 14:05:00,28.32,28.38,28.32,28.36,20552.0,28.32,28.38,28.32,28.36,20552.0
2020-10-08 14:10:00,28.36,28.37,28.32,28.32,19328.0,28.36,28.37,28.32,28.32,19328.0
2020-10-08 14:15:00,28.34,28.39,28.33,28.35,49920.0,28.34,28.39,28.33,28.35,49920.0
2020-10-08 14:20:00,28.34,28.38,28.32,28.37,14292.0,28.34,28.38,28.32,28.37,14292.0
2020-10-08 14:25:00,28.38,28.4,28.38,28.39,14400.0,28.38,28.4,28.38,28.39,14400.0
2020-10-08 14:30:00,28.39,28.42,28.39,28.4,25800.0,28.39,28.42,28.39,28.4,25800.0
2020-10-08 14:35:00,28.4,28.4,28.37,28.38,27796.0,28.4,28.4,28.37,28.38,27796.0
2020-10-08 14:40:00,28.39,28.39,28.37,28.38,42680.0,28.39,28.39,28.37,28.38,42680.0
2020-10-08 14:45:00,28.38,28.39,28.36,28.37,52216.0,28.38,28.39,28.36,28.37,52216.0
2020-10-08 14:50:00,28.37,28.39,28.36,28.39,43524.0,28.37,28.39,28.36,28.39,43524.0
2020-10-08 14:55:00,28.39,28.4,28.38,28.39,30364.0,28.39,28.4,28.38,28.39,30364.0
2020-10-08 15:00:00,28.38,28.39,28.34,28.37,65900.0,28.38,28.39,28.34,28.37,65900.0
2020-10-08 15:05:00,28.38,28.38,28.36,28.37,43664.0,28.38,28.38,28.36,28.37,43664.0
2020-10-08 15:10:00,28.38,28.41,28.37,28.38,65648.0,28.38,28.41,28.37,28.38,65648.0
2020-10-08 15:15:00,28.39,28.4,28.37,28.4,127892.0,28.39,28.4,28.37,28.4,127892.0
2020-10-08 15:20:00,28.4,28.4,28.38,28.39,95900.0,28.4,28.4,28.38,28.39,95900.0
2020-10-08 15:25:00,28.38,28.41,28.38,28.4,139128.0,28.38,28.41,28.38,28.4,139128.0
2020-10-08 15:30:00,28.39,28.45,28.39,28.44,97912.0,28.39,28.45,28.39,28.44,97912.0
2020-10-08 15:35:00,28.43,28.44,28.39,28.4,83216.0,28.43,28.44,28.39,28.4,83216.0
2020-10-08 15:40:00,28.4,28.43,28.39,28.42,149432.0,28.4,28.43,28.39,28.42,149432.0
2020-10-08 15:45:00,28.41,28.43,28.4,28.42,129316.0,28.41,28.43,28.4,28.42,129316.0
2020-10-08 15:50:00,28.41,28.43,28.38,28.4,191992.0,28.41,28.43,28.38,28.4,191992.0
2020-10-08 15:55:00,28.39,28.5,28.36,28.5,634064.0,28.39,28.5,28.36,28.5,634064.0
2020-10-09 09:30:00,28.65,28.67,28.57,28.66,103688.0,28.65,28.67,28.57,28.66,103688.0
2020-10-09 09:35:00,28.67,28.67,28.61,28.66,4332.0,28.67,28.67,28.61,28.66,4332.0
2020-10-09 09:40:00,28.63,28.69,28.63,28.66,21408.0,28.63,28.69,28.63,28.66,21408.0
2020-10-09 09:45:00,28.64,28.7,28.62,28.7,11080.0,28.64,28.7,28.62,28.7,11080.0
2020-10-09 09:50:00,28.66,28.73,28.66,28.68,22760.0,28.66,28.73,28.66,28.68,22760.0
2020-10-09 09:55:00,28.68,28.79,28.68,28.75,70184.0,28.68,28.79,28.68,28.75,70184.0
2020-10-09 10:00:00,28.77,28.79,28.71,28.75,21932.0,28.77,28.79,28.71,28.75,21932.0
2020-10-09 10:05:00,28.75,28.78,28.74,28.77,10608.0,28.75,28.78,28.74,28.77,10608.0
2020-10-09 10:10:00,28.78,28.82,28.78,28.81,9400.0,28.78,28.82,28.78,28.81,9400.0
2020-10-09 10:15:00,28.81,28.89,28.8,28.86,13612.0,28.81,28.89,28.8,28.86,13612.0
2020-10-09 10:20:00,28.85,28.89,28.84,28.88,14176.0,28.85,28.89,28.84,28.88,14176.0
2020-10-09 10:25:00,28.88,28.88,28.81,28.82,28104.0,28.88,28.88,28.81,28.82,28104.0
2020-10-09 10:30:00,28.81,28.84,28.81,28.84,7200.0,28.81,28.84,28.81,28.84,7200.0
2020-10-09 10:35:00,28.8,28.86,28.8,28.85,14600.0,28.8,28.86,28.8,28.85,14600.0
2020-10-09 10:40:00,28.83,28.85,28.8,28.82,9148.0,28.83,28.85,28.8,28.82,9148.0
2020-10-09 10:45:00,28.81,28.85,28.81,28.85,14800.0,28.81,28.85,28.81,28.85,14800.0
2020-10-09 10:50:00,28.84,28.84,28.81,28.81,13600.0,28.84,28.84,28.81,28.81,13600.0
2020-10-09 10:55:00,28.81,28.84,28.79,28.82,37588.0,28.81,28.84,28.79,28.82,37588.0
2020-10-09 11:00:00,28.83,28.87,28.83,28.87,12000.0,28.83,28.87,28.83,28.87,12000.0
2020-10-09 11:05:00,28.88,28.89,28.86,28.89,11232.0,28.88,28.89,28.86,28.89,11232.0
2020-10-09 11:10:00,28.86,28.88,28.84,28.86,5600.0,28.86,28.88,28.84,28.86,5600.0
2020-10-09 11:15:00,28.86,28.89,28.85,28.86,20000.0,28.86,28.89,28.85,28.86,20000.0
2020-10-09 11:20:00,28.88,28.89,28.84,28.86,32160.0,28.88,28.89,28.84,28.86,32160.0
2020-10-09 11:25:00,28.85,28.91,28.85,28.91,21360.0,28.85,28.91,28.85,28.91,21360.0
2020-10-09 11:30:00,28.91,28.93,28.89,28.89,23516.0,28.91,28.93,28.89,28.89,23516.0
2020-10-09 11:35:00,28.91,28.93,28.89,28.92,35100.0,28.91,28.93,28.89,28.92,35100.0
2020-10-09 11:40:00,28.92,28.98,28.9,28.95,23260.0,28.92,28.98,28.9,28.95,23260.0
2020-10-09 11:45:00,28.92,29.0,28.92,28.99,11064.0,28.92,29.0,28.92,28.99,11064.0
2020-10-09 11:50:00,28.99,29.02,28.98,28.98,28972.0,28.99,29.02,28.98,28.98,28972.0
2020-10-09 11:55:00,28.98,29.04,28.98,29.0,29104.0,28.98,29.04,28.98,29.0,29104.0
2020-10-09 12:00:00,29.02,29.02,28.99,29.01,9688.0,29.02,29.02,28.99,29.01,9688.0
2020-10-09 12:05:00,29.0,29.05,29.0,29.04,14000.0,29.0,29.05,29.0,29.04,14000.0
2020-10-09 12:10:00,29.04,29.05,29.01,29.04,11720.0,29.04,29.05,29.01,29.04,11720.0
2020-10-09 12:15:00,29.05,29.09,29.04,29.06,42616.0,29.05,29.09,29.04,29.06,42616.0
2020-10-09 12:20:00,29.07,29.09,29.04,29.05,33568.0,29.07,29.09,29.04,29.05,33568.0
2020-10-09 12:25:00,29.05,29.06,29.0,29.0,26848.0,29.05,29.06,29.0,29.0,26848.0
2020-10-09 12:30:00,29.02,29.04,28.99,28.99,40576.0,29.02,29.04,28.99,28.99,40576.0
2020-10-09 12:35:00,28.99,29.03,28.99,29.03,31200.0,28.99,29.03,28.99,29.03,31200.0
2020-10-09 12:40:00,29.03,29.04,28.99,29.04,23272.0,29.03,29.04,28.99,29.04,23272.0
2020-10-09 12:45:00,29.04,29.04,28.97,28.99,19036.0,29.04,29.04,28.97,28.99,19036.0
2020-10-09 12:50:00,29.0,29.0,28.96,28.99,21420.0,29.0,29.0,28.96,28.99,21420.0
2020-10-09 12:55:00,28.98,29.03,28.97,29.01,23280.0,28.98,29.03,28.97,29.01,23280.0
2020-10-09 13:00:00,29.02,29.06,29.0,29.05,29376.0,29.02,29.06,29.0,29.05,29376.0
2020-10-09 13:05:00,29.04,29.06,29.03,29.05,6400.0,29.04,29.06,29.03,29.05,6400.0
2020-10-09 13:10:00,29.04,29.06,29.03,29.04,5600.0,29.04,29.06,29.03,29.04,5600.0
2020-10-09 13:15:00,29.04,29.06,29.03,29.06,13600.0,29.04,29.06,29.03,29.06,13600.0
2020-10-09 13:20:00,29.05,29.05,29.02,29.02,12400.0,29.05,29.05,29.02,29.02,12400.0
2020-10-09 13:25:00,29.03,29.04,29.02,29.03,8440.0,29.03,29.04,29.02,29.03,8440.0
2020-10-09 13:30:00,29.02,29.04,29.01,29.03,18244.0,29.02,29.04,29.01,29.03,18244.0
2020-10-09 13:35:00,29.0,29.02,28.98,29.0,25784.0,29.0,29.02,28.98,29.0,25784.0
2020-10-09 13:40:00,29.0,29.03,29.0,29.03,12000.0,29.0,29.03,29.0,29.03,12000.0
2020-10-09 13:45:00,29.02,29.06,29.02,29.04,13392.0,29.02,29.06,29.02,29.04,13392.0
2020-10-09 13:50:00,29.05,29.08,29.04,29.07,50060.0,29.05,29.08,29.04,29.07,50060.0
2020-10-09 13:55:00,29.07,29.11,29.07,29.11,14412.0,29.07,29.11,29.07,29.11,14412.0
2020-10-09 14:00:00,29.11,29.11,29.08,29.08,12704.0,29.11,29.11,29.08,29.08,12704.0
2020-10-09 14:05:00,29.08,29.1,29.07,29.08,17204.0,29.08,29.1,29.07,29.08,17204.0
2020-10-09 14:10:00,29.08,29.09,29.04,29.05,11600.0,29.08,29.09,29.04,29.05,11600.0
2020-10-09 14:15:00,29.05,29.07,29.04,29.06,11920.0,29.05,29.07,29.04,29.06,11920.0
2020-10-09 14:20:00,29.06,29.07,29.02,29.03,25800.0,29.06,29.07,29.02,29.03,25800.0
2020-10-09 14:25:00,29.04,29.04,29.0,29.01,17480.0,29.04,29.04,29.0,29.01,17480.0
2020-10-09 14:30:00,29.02,29.04,29.02,29.04,18480.0,29.02,29.04,29.02,29.04,18480.0
2020-10-09 14:35:00,29.04,29.04,28.96,28.98,22008.0,29.04,29.04,28.96,28.98,22008.0
2020-10-09 14:40:00,28.99,29.01,28.99,29.0,12800.0,28.99,29.01,28.99,29.0,12800.0
2020-10-09 14:45:00,29.02,29.03,28.98,29.0,13488.0,29.02,29.03,28.98,29.0,13488.0
2020-10-09 14:50:00,28.98,29.0,28.95,28.95,13560.0,28.98,29.0,28.95,28.95,13560.0
2020-10-09 14:55:00,28.96,28.97,28.93,28.93,26536.0,28.96,28.97,28.93,28.93,26536.0
2020-10-09 15:00:00,28.94,28.95,28.92,28.93,35004.0,28.94,28.95,28.92,28.93,35004.0
2020-10-09 15:05:00,28.92,28.92,28.84,28.85,17376.0,28.92,28.92,28.84,28.85,17376.0
2020-10-09 15:10:00,28.86,28.89,28.85,28.88,34100.0,28.86,28.89,28.85,28.88,34100.0
2020-10-09 15:15:00,28.89,28.9,28.86,28.86,37956.0,28.89,28.9,28.86,28.86,37956.0
2020-10-09 15:20:00,28.88,28.92,28.86,28.88,39452.0,28.88,28.92,28.86,28.88,39452.0
2020-10-09 15:25:00,28.88,28.88,28.84,28.85,24400.0,28.88,28.88,28.84,28.85,24400.0
2020-10-09 15:30:00,28.85,28.86,28.82,28.83,41036.0,28.85,28.86,28.82,28.83,41036.0
2020-10-09 15:35:00,28.82,28.85,28.8,28.8,28944.0,28.82,28.85,28.8,28.8,28944.0
2020-10-09 15:40:00,28.81,28.82,28.79,28.8,31556.0,28.81,28.82,28.79,28.8,31556.0
2020-10-09 15:45:00,28.79,28.83,28.79,28.8,26828.0,28.79,28.83,28.79,28.8,26828.0
2020-10-09 15:50:00,28.79,28.82,28.78,28.81,58504.0,28.79,28.82,28.78,28.81,58504.0
2020-10-09 15:55:00,28.8,28.81,28.78,28.8,99292.0,28.8,28.81,28.78,28.8,99292.0
2020-10-12 09:30:00,29.11,29.16,28.98,29.02,90220.0,29.11,29.16,28.98,29.02,90220.0
2020-10-12 09:35:00,29.06,29.06,28.93,28.94,13104.0,29.06,29.06,28.93,28.94,13104.0
2020-10-12 09:40:00,28.97,28.98,28.86,28.89,18124.0,28.97,28.98,28.86,28.89,18124.0
2020-10-12 09:45:00,28.88,28.94,28.82,28.82,58300.0,28.88,28.94,28.82,28.82,58300.0
2020-10-12 09:50:00,28.85,28.87,28.69,28.87,74352.0,28.85,28.87,28.69,28.87,74352.0
2020-10-12 09:55:00,28.86,28.92,28.83,28.9,37200.0,28.86,28.92,28.83,28.9,37200.0
2020-10-12 10:00:00,28.9,28.95,28.78,28.81,29836.0,28.9,28.95,28.78,28.81,29836.0
2020-10-12 10:05:00,28.81,28.89,28.81,28.88,12400.0,28.81,28.89,28.81,28.88,12400.0
2020-10-12 10:10:00,28.88,28.98,28.88,28.95,21828.0,28.88,28.98,28.88,28.95,21828.0
2020-10-12 10:15:00,28.96,28.98,28.9,28.95,31620.0,28.96,28.98,28.9,28.95,31620.0
2020-10-12 10:20:00,28.94,28.99,28.92,28.94,22400.0,28.94,28.99,28.92,28.94,22400.0
2020-10-12 10:25:00,28.96,28.97,28.93,28.97,31328.0,28.96,28.97,28.93,28.97,31328.0
2020-10-12 10:30:00,28.97,28.98,28.92,28.98,42408.0,28.97,28.98,28.92,28.98,42408.0
2020-10-12 10:35:00,28.98,29.05,28.98,29.02,18276.0,28.98,29.05,28.98,29.02,18276.0
2020-10-12 10:40:00,29.05,29.13,29.0,29.13,12660.0,29.05,29.13,29.0,29.13,12660.0
2020-10-12 10:45:00,29.15,29.17,29.13,29.14,16148.0,29.15,29.17,29.13,29.14,16148.0
2020-10-12 10:50:00,29.18,29.21,29.16,29.2,21704.0,29.18,29.21,29.16,29.2,21704.0
2020-10-12 10:55:00,29.18,29.25,29.18,29.21,20564.0,29.18,29.25,29.18,29.21,20564.0
2020-10-12 11:00:00,29.23,29.26,29.21,29.25,19824.0,29.23,29.26,29.21,29.25,19824.0
2020-10-12 11:05:00,29.27,29.33,29.25,29.3,33024.0,29.27,29.33,29.25,29.3,33024.0
2020-10-12 11:10:00,29.28,29.34,29.28,29.33,17540.0,29.28,29.34,29.28,29.33,17540.0
2020-10-12 11:15:00,29.36,29.41,29.33,29.37,60408.0,29.36,29.41,29.33,29.37,60408.0
2020-10-12 11:20:00,29.36,29.38,29.34,29.36,14156.0,29.36,29.38,29.34,29.36,14156.0
2020-10-12 11:25:00,29.36,29.37,29.31,29.31,29528.0,29.36,29.37,29.31,29.31,29528.0
2020-10-12 11:30:00,29.33,29.37,29.33,29.36,14884.0,29.33,29.37,29.33,29.36,14884.0
2020-10-12 11:35:00,29.36,29.4,29.32,29.39,22340.0,29.36,29.4,29.32,29.39,22340.0
2020-10-12 11:40:00,29.39,29.4,29.36,29.4,15788.0,29.39,29.4,29.36,29.4,15788.0
2020-10-12 11:45:00,29.41,29.41,29.33,29.36,18844.0,29.41,29.41,29.33,29.36,18844.0
2020-10-12 11:50:00,29.35,29.35,29.32,29.33,19040.0,29.35,29.35,29.32,29.33,19040.0
2020-10-12 11:55:00,29.36,29.37,29.32,29.33,14960.0,29.36,29.37,29.32,29.33,14960.0
2020-10-12 12:00:00,29.33,29.35,29.32,29.32,9632.0,29.33,29.35,29.32,29.32,9632.0
2020-10-12 12:05:00,29.32,29.39,29.32,29.36,15160.0,29.32,29.39,29.32,29.36,15160.0
2020-10-12 12:10:00,29.36,29.39,29.33,29.34,25904.0,29.36,29.39,29.33,29.34,25904.0
2020-10-12 12:15:00,29.36,29.37,29.34,29.35,12588.0,29.36,29.37,29.34,29.35,12588.0
2020-10-12 12:20:00,29.36,29.41,29.34,29.4,28804.0,29.36,29.41,29.34,29.4,28804.0
2020-10-12 12:25:00,29.41,29.5,29.4,29.5,48544.0,29.41,29.5,29.4,29.5,48544.0
2020-10-12 12:30:00,29.49,29.51,29.45,29.45,20560.0,29.49,29.51,29.45,29.45,20560.0
2020-10-12 12:35:00,29.47,29.47,29.37,29.41,46884.0,29.47,29.47,29.37,29.41,46884.0
2020-10-12 12:40:00,29.39,29.47,29.39,29.47,33808.0,29.39,29.47,29.39,29.47,33808.0
2020-10-12 12:45:00,29.47,29.49,29.45,29.48,14860.0,29.47,29.49,29.45,29.48,14860.0
2020-10-12 12:50:00,29.49,29.5,29.38,29.38,30516.0,29.49,29.5,29.38,29.38,30516.0
2020-10-12 12:55:00,29.39,29.43,29.37,29.37,7600.0,29.39,29.43,29.37,29.37,7600.0
2020-10-12 13:00:00,29.38,29.39,29.35,29.36,4400.0,29.38,29.39,29.35,29.36,4400.0
2020-10-12 13:05:00,29.36,29.36,29.34,29.34,10688.0,29.36,29.36,29.34,29.34,10688.0
2020-10-12 13:10:00,29.34,29.37,29.31,29.35,12184.0,29.34,29.37,29.31,29.35,12184.0
2020-10-12 13:15:00,29.36,29.46,29.36,29.46,15600.0,29.36,29.46,29.36,29.46,15600.0
2020-10-12 13:20:00,29.45,29.51,29.45,29.51,8000.0,29.45,29.51,29.45,29.51,8000.0
2020-10-12 13:25:00,29.52,29.54,29.51,29.54,10764.0,29.52,29.54,29.51,29.54,10764.0
2020-10-12 13:30:00,29.56,29.59,29.5,29.52,43896.0,29.56,29.59,29.5,29.52,43896.0
2020-10-12 13:35:00,29.5,29.52,29.49,29.52,9484.0,29.5,29.52,29.49,29.52,9484.0
2020-10-12 13:40:00,29.49,29.52,29.46,29.52,11964.0,29.49,29.52,29.46,29.52,11964.0
2020-10-12 13:45:00,29.53,29.53,29.49,29.5,13120.0,29.53,29.53,29.49,29.5,13120.0
2020-10-12 13:50:00,29.52,29.53,29.5,29.51,9316.0,29.52,29.53,29.5,29.51,9316.0
2020-10-12 13:55:00,29.52,29.52,29.45,29.47,21344.0,29.52,29.52,29.45,29.47,21344.0
2020-10-12 14:00:00,29.45,29.52,29.45,29.48,20676.0,29.45,29.52,29.45,29.48,20676.0
2020-10-12 14:05:00,29.48,29.5,29.45,29.47,20712.0,29.48,29.5,29.45,29.47,20712.0
2020-10-12 14:10:00,29.48,29.48,29.44,29.45,37100.0,29.48,29.48,29.44,29.45,37100.0
2020-10-12 14:15:00,29.46,29.47,29.43,29.43,37132.0,29.46,29.47,29.43,29.43,37132.0
2020-10-12 14:20:00,29.43,29.44,29.38,29.43,62048.0,29.43,29.44,29.38,29.43,62048.0
2020-10-12 14:25:00,29.45,29.48,29.37,29.38,150728.0,29.45,29.48,29.37,29.38,150728.0
2020-10-12 14:30:00,29.38,29.38,29.33,29.35,36004.0,29.38,29.38,29.33,29.35,36004.0
2020-10-12 14:35:00,29.35,29.36,29.31,29.35,14984.0,29.35,29.36,29.31,29.35,14984.0
2020-10-12 14:40:00,29.35,29.36,29.32,29.35,22152.0,29.35,29.36,29.32,29.35,22152.0
2020-10-12 14:45:00,29.36,29.39,29.34,29.39,164128.0,29.36,29.39,29.34,29.39,164128.0
2020-10-12 14:50:00,29.39,29.41,29.38,29.4,8668.0,29.39,29.41,29.38,29.4,8668.0
2020-10-12 14:55:00,29.4,29.4,29.37,29.38,16712.0,29.4,29.4,29.37,29.38,16712.0
2020-10-12 15:00:00,29.4,29.41,29.38,29.4,17524.0,29.4,29.41,29.38,29.4,17524.0
2020-10-12 15:05:00,29.4,29.4,29.35,29.35,7072.0,29.4,29.4,29.35,29.35,7072.0
2020-10-12 15:10:00,29.37,29.37,29.34,29.36,8660.0,29.37,29.37,29.34,29.36,8660.0
2020-10-12 15:15:00,29.37,29.39,29.36,29.39,10868.0,29.37,29.39,29.36,29.39,10868.0
2020-10-12 15:20:00,29.39,29.4,29.37,29.39,12548.0,29.39,29.4,29.37,29.39,12548.0
2020-10-12 15:25:00,29.39,29.4,29.37,29.39,16348.0,29.39,29.4,29.37,29.39,16348.0
2020-10-12 15:30:00,29.38,29.38,29.36,29.36,12492.0,29.38,29.38,29.36,29.36,12492.0
2020-10-12 15:35:00,29.36,29.36,29.34,29.36,17532.0,29.36,29.36,29.34,29.36,17532.0
2020-10-12 15:40:00,29.35,29.36,29.33,29.34,18804.0,29.35,29.36,29.33,29.34,18804.0
2020-10-12 15:45:00,29.34,29.34,29.3,29.3,26384.0,29.34,29.34,29.3,29.3,26384.0
2020-10-12 15:50:00,29.29,29.34,29.27,29.32,66288.0,29.29,29.34,29.27,29.32,66288.0
2020-10-12 15:55:00,29.3,29.32,29.26,29.27,175768.0,29.3,29.32,29.26,29.27,175768.0
2020-10-13 09:30:00,29.27,29.31,29.18,29.18,72464.0,29.27,29.31,29.18,29.18,72464.0
2020-10-13 09:35:00,29.22,29.4,29.22,29.3,21760.0,29.22,29.4,29.22,29.3,21760.0
2020-10-13 09:40:00,29.33,29.4,29.32,29.35,20136.0,29.33,29.4,29.32,29.35,20136.0
2020-10-13 09:45:00,29.35,29.38,29.3,29.33,31580.0,29.35,29.38,29.3,29.33,31580.0
2020-10-13 09:50:00,29.33,29.35,29.26,29.27,10432.0,29.33,29.35,29.26,29.27,10432.0
2020-10-13 09:55:00,29.27,29.46,29.27,29.42,140776.0,29.27,29.46,29.27,29.42,140776.0
2020-10-13 10:00:00,29.43,29.46,29.38,29.39,31176.0,29.43,29.46,29.38,29.39,31176.0
2020-10-13 10:05:00,29.36,29.36,29.25,29.26,16276.0,29.36,29.36,29.25,29.26,16276.0
2020-10-13 10:10:00,29.24,29.24,29.13,29.17,10536.0,29.24,29.24,29.13,29.17,10536.0
2020-10-13 10:15:00,29.21,29.25,29.16,29.16,20076.0,29.21,29.25,29.16,29.16,20076.0
2020-10-13 10:20:00,29.17,29.2,29.16,29.16,28740.0,29.17,29.2,29.16,29.16,28740.0
2020-10-13 10:25:00,29.14,29.18,29.14,29.18,20360.0,29.14,29.18,29.14,29.18,20360.0
2020-10-13 10:30:00,29.16,29.18,29.11,29.12,15260.0,29.16,29.18,29.11,29.12,15260.0
2020-10-13 10:35:00,29.14,29.17,29.14,29.17,5560.0,29.14,29.17,29.14,29.17,5560.0
2020-10-13 10:40:00,29.16,29.17,29.14,29.16,8800.0,29.16,29.17,29.14,29.16,8800.0
2020-10-13 10:45:00,29.15,29.21,29.1,29.16,26196.0,29.15,29.21,29.1,29.16,26196.0
2020-10-13 10:50:00,29.17,29.21,29.15,29.21,33188.0,29.17,29.21,29.15,29.21,33188.0
2020-10-13 10:55:00,29.21,29.29,29.2,29.28,26812.0,29.21,29.29,29.2,29.28,26812.0
2020-10-13 11:00:00,29.29,29.29,29.23,29.23,16752.0,29.29,29.29,29.23,29.23,16752.0
2020-10-13 11:05:00,29.24,29.3,29.21,29.24,25064.0,29.24,29.3,29.21,29.24,25064.0
2020-10-13 11:10:00,29.27,29.33,29.25,29.31,39032.0,29.27,29.33,29.25,29.31,39032.0
2020-10-13 11:15:00,29.29,29.33,29.28,29.33,10904.0,29.29,29.33,29.28,29.33,10904.0
2020-10-13 11:20:00,29.36,29.4,29.34,29.38,16888.0,29.36,29.4,29.34,29.38,16888.0
2020-10-13 11:25:00,29.39,29.41,29.33,29.33,15072.0,29.39,29.41,29.33,29.33,15072.0
2020-10-13 11:30:00,29.34,29.39,29.33,29.37,29208.0,29.34,29.39,29.33,29.37,29208.0
2020-10-13 11:35:00,29.36,29.37,29.32,29.35,105496.0,29.36,29.37,29.32,29.35,105496.0
2020-10-13 11:40:00,29.35,29.36,29.27,29.28,28012.0,29.35,29.36,29.27,29.28,28012.0
2020-10-13 11:45:00,29.27,29.28,29.26,29.28,5636.0,29.27,29.28,29.26,29.28,5636.0
2020-10-13 11:50:00,29.29,29.29,29.26,29.27,6552.0,29.29,29.29,29.26,29.27,6552.0
2020-10-13 11:55:00,29.27,29.27,29.24,29.26,8000.0,29.27,29.27,29.24,29.26,8000.0
2020-10-13 12:00:00,29.27,29.28,29.25,29.27,7208.0,29.27,29.28,29.25,29.27,7208.0
2020-10-13 12:05:00,29.28,29.28,29.24,29.25,14936.0,29.28,29.28,29.24,29.25,14936.0
2020-10-13 12:10:00,29.23,29.23,29.19,29.22,7336.0,29.23,29.23,29.19,29.22,7336.0
2020-10-13 12:15:00,29.2,29.23,29.19,29.2,5820.0,29.2,29.23,29.19,29.2,5820.0
2020-10-13 12:20:00,29.19,29.22,29.18,29.22,9444.0,29.19,29.22,29.18,29.22,9444.0
2020-10-13 12:25:00,29.21,29.24,29.2,29.21,18760.0,29.21,29.24,29.2,29.21,18760.0
2020-10-13 12:30:00,29.2,29.21,29.19,29.2,6844.0,29.2,29.21,29.19,29.2,6844.0
2020-10-13 12:35:00,29.18,29.2,29.17,29.19,6652.0,29.18,29.2,29.17,29.19,6652.0
2020-10-13 12:40:00,29.16,29.2,29.16,29.19,9200.0,29.16,29.2,29.16,29.19,9200.0
2020-10-13 12:45:00,29.18,29.21,29.18,29.2,8480.0,29.18,29.21,29.18,29.2,8480.0
2020-10-13 12:50:00,29.2,29.21,29.2,29.2,8336.0,29.2,29.21,29.2,29.2,8336.0
2020-10-13 12:55:00,29.2,29.21,29.2,29.2,21540.0,29.2,29.21,29.2,29.2,21540.0
2020-10-13 13:00:00,29.21,29.21,29.18,29.18,44316.0,29.21,29.21,29.18,29.18,44316.0
2020-10-13 13:05:00,29.19,29.2,29.15,29.15,71416.0,29.19,29.2,29.15,29.15,71416.0
2020-10-13 13:10:00,29.16,29.21,29.16,29.2,21600.0,29.16,29.21,29.16,29.2,21600.0
2020-10-13 13:15:00,29.21,29.26,29.2,29.25,32608.0,29.21,29.26,29.2,29.25,32608.0
2020-10-13 13:20:00,29.24,29.26,29.2,29.22,49148.0,29.24,29.26,29.2,29.22,49148.0
2020-10-13 13:25:00,29.2,29.23,29.2,29.23,8912.0,29.2,29.23,29.2,29.23,8912.0
2020-10-13 13:30:00,29.23,29.27,29.21,29.27,15856.0,29.23,29.27,29.21,29.27,15856.0
2020-10-13 13:35:00,29.25,29.27,29.23,29.23,75284.0,29.25,29.27,29.23,29.23,75284.0
2020-10-13 13:40:00,29.22,29.26,29.21,29.22,125408.0,29.22,29.26,29.21,29.22,125408.0
2020-10-13 13:45:00,29.21,29.25,29.21,29.23,37396.0,29.21,29.25,29.21,29.23,37396.0
2020-10-13 13:50:00,29.24,29.25,29.22,29.23,8928.0,29.24,29.25,29.22,29.23,8928.0
2020-10-13 13:55:00,29.23,29.23,29.2,29.22,19612.0,29.23,29.23,29.2,29.22,19612.0
2020-10-13 14:00:00,29.2,29.21,29.18,29.21,8000.0,29.2,29.21,29.18,29.21,8000.0
2020-10-13 14:05:00,29.21,29.22,29.18,29.2,15408.0,29.21,29.22,29.18,29.2,15408.0
2020-10-13 14:10:00,29.19,29.22,29.19,29.21,172908.0,29.19,29.22,29.19,29.21,172908.0
2020-10-13 14:15:00,29.21,29.25,29.2,29.24,7776.0,29.21,29.25,29.2,29.24,7776.0
2020-10-13 14:20:00,29.24,29.24,29.22,29.22,5992.0,29.24,29.24,29.22,29.22,5992.0
2020-10-13 14:25:00,29.23,29.24,29.19,29.19,15848.0,29.23,29.24,29.19,29.19,15848.0
2020-10-13 14:30:00,29.18,29.24,29.15,29.23,17616.0,29.18,29.24,29.15,29.23,17616.0
2020-10-13 14:35:00,29.21,29.21,29.19,29.2,6092.0,29.21,29.21,29.19,29.2,6092.0
2020-10-13 14:40:00,29.19,29.19,29.16,29.17,14888.0,29.19,29.19,29.16,29.17,14888.0
2020-10-13 14:45:00,29.16,29.17,29.12,29.13,91904.0,29.16,29.17,29.12,29.13,91904.0
2020-10-13 14:50:00,29.12,29.13,29.08,29.1,21728.0,29.12,29.13,29.08,29.1,21728.0
2020-10-13 14:55:00,29.08,29.15,29.08,29.11,39820.0,29.08,29.15,29.08,29.11,39820.0
2020-10-13 15:00:00,29.11,29.11,29.09,29.09,24028.0,29.11,29.11,29.09,29.09,24028.0
2020-10-13 15:05:00,29.09,29.1,29.08,29.08,51496.0,29.09,29.1,29.08,29.08,51496.0
2020-10-13 15:10:00,29.07,29.09,29.06,29.07,142932.0,29.07,29.09,29.06,29.07,142932.0
2020-10-13 15:15:00,29.07,29.11,29.07,29.1,38508.0,29.07,29.11,29.07,29.1,38508.0
2020-10-13 15:20:00,29.11,29.16,29.1,29.16,50780.0,29.11,29.16,29.1,29.16,50780.0
2020-10-13 15:25:00,29.16,29.18,29.15,29.16,17144.0,29.16,29.18,29.15,29.16,17144.0
2020-10-13 15:30:00,29.16,29.18,29.16,29.18,44504.0,29.16,29.18,29.16,29.18,44504.0
2020-10-13 15:35:00,29.18,29.18,29.14,29.17,52660.0,29.18,29.18,29.14,29.17,52660.0
2020-10-13 15:40:00,29.17,29.22,29.17,29.21,31272.0,29.17,29.22,29.17,29.21,31272.0
2020-10-13 15:45:00,29.21,29.22,29.18,29.19,39228.0,29.21,29.22,29.18,29.19,39228.0
2020-10-13 15:50:00,29.2,29.22,29.11,29.11,126908.0,29.2,29.22,29.11,29.11,126908.0
2020-10-13 15:55:00,29.1,29.13,29.09,29.1,214028.0,29.1,29.13,29.09,29.1,214028.0
2020-10-14 09:30:00,29.11,29.27,29.1,29.15,64056.0,29.11,29.27,29.1,29.15,64056.0
2020-10-14 09:35:00,29.1,29.1,28.95,28.95,26948.0,29.1,29.1,28.95,28.95,26948.0
2020-10-14 09:40:00,28.99,29.14,28.96,29.14,25268.0,28.99,29.14,28.96,29.14,25268.0
2020-10-14 09:45:00,29.15,29.23,29.15,29.21,144788.0,29.15,29.23,29.15,29.21,144788.0
2020-10-14 09:50:00,29.23,29.37,29.23,29.36,19220.0,29.23,29.37,29.23,29.36,19220.0
2020-10-14 09:55:00,29.37,29.41,29.34,29.4,25172.0,29.37,29.41,29.34,29.4,25172.0
2020-10-14 10:00:00,29.4,29.49,29.4,29.45,21436.0,29.4,29.49,29.4,29.45,21436.0
2020-10-14 10:05:00,29.46,29.46,29.4,29.4,8640.0,29.46,29.46,29.4,29.4,8640.0
2020-10-14 10:10:00,29.39,29.42,29.39,29.42,23696.0,29.39,29.42,29.39,29.42,23696.0
2020-10-14 10:15:00,29.43,29.43,29.4,29.41,111596.0,29.43,29.43,29.4,29.41,111596.0
2020-10-14 10:20:00,29.42,29.48,29.4,29.42,45540.0,29.42,29.48,29.4,29.42,45540.0
2020-10-14 10:25:00,29.46,29.46,29.4,29.41,25096.0,29.46,29.46,29.4,29.41,25096.0
2020-10-14 10:30:00,29.42,29.42,29.4,29.42,41904.0,29.42,29.42,29.4,29.42,41904.0
2020-10-14 10:35:00,29.42,29.43,29.4,29.43,54168.0,29.42,29.43,29.4,29.43,54168.0
2020-10-14 10:40:00,29.41,29.42,29.39,29.39,68628.0,29.41,29.42,29.39,29.39,68628.0
2020-10-14 10:45:00,29.41,29.44,29.41,29.41,37780.0,29.41,29.44,29.41,29.41,37780.0
2020-10-14 10:50:00,29.42,29.45,29.4,29.44,22052.0,29.42,29.45,29.4,29.44,22052.0
2020-10-14 10:55:00,29.44,29.44,29.42,29.44,32960.0,29.44,29.44,29.42,29.44,32960.0
2020-10-14 11:00:00,29.45,29.45,29.43,29.45,13196.0,29.45,29.45,29.43,29.45,13196.0
2020-10-14 11:05:00,29.44,29.47,29.44,29.47,11036.0,29.44,29.47,29.44,29.47,11036.0
2020-10-14 11:10:00,29.46,29.48,29.45,29.47,28724.0,29.46,29.48,29.45,29.47,28724.0
2020-10-14 11:15:00,29.48,29.53,29.48,29.52,44620.0,29.48,29.53,29.48,29.52,44620.0
2020-10-14 11:20:00,29.5,29.51,29.47,29.49,37792.0,29.5,29.51,29.47,29.49,37792.0
2020-10-14 11:25:00,29.49,29.51,29.48,29.5,12000.0,29.49,29.51,29.48,29.5,12000.0
2020-10-14 11:30:00,29.49,29.5,29.42,29.42,6400.0,29.49,29.5,29.42,29.42,6400.0
2020-10-14 11:35:00,29.42,29.42,29.36,29.42,25980.0,29.42,29.42,29.36,29.42,25980.0
2020-10-14 11:40:00,29.42,29.42,29.37,29.37,9200.0,29.42,29.42,29.37,29.37,9200.0
2020-10-14 11:45:00,29.33,29.33,29.21,29.23,4600.0,29.33,29.33,29.21,29.23,4600.0
2020-10-14 11:50:00,29.21,29.22,29.09,29.09,13748.0,29.21,29.22,29.09,29.09,13748.0
2020-10-14 11:55:00,29.11,29.11,29.05,29.08,33288.0,29.11,29.11,29.05,29.08,33288.0
2020-10-14 12:00:00,29.08,29.13,29.08,29.13,14436.0,29.08,29.13,29.08,29.13,14436.0
2020-10-14 12:05:00,29.15,29.18,29.12,29.12,11044.0,29.15,29.18,29.12,29.12,11044.0
2020-10-14 12:10:00,29.13,29.16,29.13,29.15,11828.0,29.13,29.16,29.13,29.15,11828.0
2020-10-14 12:15:00,29.14,29.17,29.09,29.09,10304.0,29.14,29.17,29.09,29.09,10304.0
2020-10-14 12:20:00,29.1,29.11,29.06,29.07,36668.0,29.1,29.11,29.06,29.07,36668.0
2020-10-14 12:25:00,29.07,29.1,29.06,29.1,16292.0,29.07,29.1,29.06,29.1,16292.0
2020-10-14 12:30:00,29.09,29.11,29.06,29.09,5404.0,29.09,29.11,29.06,29.09,5404.0
2020-10-14 12:35:00,29.07,29.09,29.02,29.05,7304.0,29.07,29.09,29.02,29.05,7304.0
2020-10-14 12:40:00,29.06,29.11,29.06,29.09,4400.0,29.06,29.11,29.06,29.09,4400.0
2020-10-14 12:45:00,29.07,29.07,29.05,29.06,5200.0,29.07,29.07,29.05,29.06,5200.0
2020-10-14 12:50:00,29.06,29.08,29.04,29.08,13056.0,29.06,29.08,29.04,29.08,13056.0
2020-10-14 12:55:00,29.09,29.13,29.08,29.08,8864.0,29.09,29.13,29.08,29.08,8864.0
2020-10-14 13:00:00,29.08,29.12,29.08,29.12,5376.0,29.08,29.12,29.08,29.12,5376.0
2020-10-14 13:05:00,29.13,29.14,29.11,29.12,4876.0,29.13,29.14,29.11,29.12,4876.0
2020-10-14 13:10:00,29.11,29.13,29.11,29.11,13568.0,29.11,29.13,29.11,29.11,13568.0
2020-10-14 13:15:00,29.09,29.11,29.08,29.08,14024.0,29.09,29.11,29.08,29.08,14024.0
2020-10-14 13:20:00,29.08,29.08,29.04,29.05,15092.0,29.08,29.08,29.04,29.05,15092.0
2020-10-14 13:25:00,29.05,29.05,29.02,29.03,10448.0,29.05,29.05,29.02,29.03,10448.0
2020-10-14 13:30:00,29.04,29.04,28.96,28.96,8000.0,29.04,29.04,28.96,28.96,8000.0
2020-10-14 13:35:00,28.96,28.98,28.95,28.98,29040.0,28.96,28.98,28.95,28.98,29040.0
2020-10-14 13:40:00,28.99,29.0,28.97,28.97,10432.0,28.99,29.0,28.97,28.97,10432.0
2020-10-14 13:45:00,28.97,29.0,28.97,29.0,20904.0,28.97,29.0,28.97,29.0,20904.0
2020-10-14 13:50:00,29.01,29.02,28.99,29.02,7704.0,29.01,29.02,28.99,29.02,7704.0
2020-10-14 13:55:00,29.02,29.02,29.0,29.01,7380.0,29.02,29.02,29.0,29.01,7380.0
2020-10-14 14:00:00,29.01,29.02,29.0,29.0,7600.0,29.01,29.02,29.0,29.0,7600.0
2020-10-14 14:05:00,29.03,29.06,29.01,29.04,10908.0,29.03,29.06,29.01,29.04,10908.0
2020-10-14 14:10:00,29.05,29.06,29.04,29.04,5796.0,29.05,29.06,29.04,29.04,5796.0
2020-10-14 14:15:00,29.04,29.07,29.04,29.05,11856.0,29.04,29.07,29.04,29.05,11856.0
2020-10-14 14:20:00,29.04,29.05,29.0,29.0,17860.0,29.04,29.05,29.0,29.0,17860.0
2020-10-14 14:25:00,29.01,29.01,28.94,28.98,21868.0,29.01,29.01,28.94,28.98,21868.0
2020-10-14 14:30:00,28.99,28.99,28.9,28.92,18068.0,28.99,28.99,28.9,28.92,18068.0
2020-10-14 14:35:00,28.9,28.93,28.88,28.89,12100.0,28.9,28.93,28.88,28.89,12100.0
2020-10-14 14:40:00,28.89,28.93,28.88,28.89,8484.0,28.89,28.93,28.88,28.89,8484.0
2020-10-14 14:45:00,28.89,28.94,28.87,28.92,15196.0,28.89,28.94,28.87,28.92,15196.0
2020-10-14 14:50:00,28.93,28.93,28.89,28.92,13396.0,28.93,28.93,28.89,28.92,13396.0
2020-10-14 14:55:00,28.92,28.97,28.92,28.97,15208.0,28.92,28.97,28.92,28.97,15208.0
2020-10-14 15:00:00,28.97,28.98,28.93,28.97,13240.0,28.97,28.98,28.93,28.97,13240.0
2020-10-14 15:05:00,28.99,29.02,28.97,28.99,17304.0,28.99,29.02,28.97,28.99,17304.0
2020-10-14 15:10:00,28.99,29.03,28.98,29.02,22272.0,28.99,29.03,28.98,29.02,22272.0
2020-10-14 15:15:00,29.02,29.03,28.99,29.0,12424.0,29.02,29.03,28.99,29.0,12424.0
2020-10-14 15:20:00,29.0,29.02,29.0,29.0,10804.0,29.0,29.02,29.0,29.0,10804.0
2020-10-14 15:25:00,28.99,29.01,28.98,28.98,10320.0,28.99,29.01,28.98,28.98,10320.0
2020-10-14 15:30:00,28.98,29.05,28.97,29.04,12692.0,28.98,29.05,28.97,29.04,12692.0
2020-10-14 15:35:00,29.05,29.05,28.98,28.98,14136.0,29.05,29.05,28.98,28.98,14136.0
2020-10-14 15:40:00,28.99,29.03,28.99,29.02,18484.0,28.99,29.03,28.99,29.02,18484.0
2020-10-14 15:45:00,29.02,29.03,28.98,28.98,17720.0,29.02,29.03,28.98,28.98,17720.0
2020-10-14 15:50:00,28.99,29.06,28.97,29.0,64164.0,28.99,29.06,28.97,29.0,64164.0
2020-10-14 15:55:00,28.98,29.0,28.92,28.92,111144.0,28.98,29.0,28.92,28.92,111144.0
2020-10-15 09:30:00,28.73,28.85,28.65,28.85,92192.0,28.73,28.85,28.65,28.85,92192.0
2020-10-15 09:35:00,28.83,28.85,28.76,28.8,13048.0,28.83,28.85,28.76,28.8,13048.0
2020-10-15 09:40:00,28.81,28.89,28.75,28.86,20388.0,28.81,28.89,28.75,28.86,20388.0
2020-10-15 09:45:00,28.88,28.93,28.88,28.91,20440.0,28.88,28.93,28.88,28.91,20440.0
2020-10-15 09:50:00,28.91,28.99,28.89,28.96,14584.0,28.91,28.99,28.89,28.96,14584.0
2020-10-15 09:55:00,28.96,28.97,28.89,28.92,10600.0,28.96,28.97,28.89,28.92,10600.0
2020-10-15 10:00:00,28.94,29.01,28.94,28.98,15168.0,28.94,29.01,28.94,28.98,15168.0
2020-10-15 10:05:00,28.98,29.0,28.92,28.99,47052.0,28.98,29.0,28.92,28.99,47052.0
2020-10-15 10:10:00,28.98,29.02,28.95,28.99,15200.0,28.98,29.02,28.95,28.99,15200.0
2020-10-15 10:15:00,28.97,29.05,28.95,29.02,22888.0,28.97,29.05,28.95,29.02,22888.0
2020-10-15 10:20:00,29.0,29.04,28.99,29.04,11608.0,29.0,29.04,28.99,29.04,11608.0
2020-10-15 10:25:00,29.0,29.0,28.93,28.95,9260.0,29.0,29.0,28.93,28.95,9260.0
2020-10-15 10:30:00,28.92,28.94,28.89,28.93,20480.0,28.92,28.94,28.89,28.93,20480.0
2020-10-15 10:35:00,28.91,28.93,28.89,28.91,19752.0,28.91,28.93,28.89,28.91,19752.0
2020-10-15 10:40:00,28.92,28.98,28.9,28.91,14552.0,28.92,28.98,28.9,28.91,14552.0
2020-10-15 10:45:00,28.9,28.97,28.89,28.96,14668.0,28.9,28.97,28.89,28.96,14668.0
2020-10-15 10:50:00,28.95,29.0,28.94,28.99,32032.0,28.95,29.0,28.94,28.99,32032.0
2020-10-15 10:55:00,28.99,29.02,28.96,29.01,7200.0,28.99,29.02,28.96,29.01,7200.0
2020-10-15 11:00:00,29.01,29.03,28.98,29.03,17104.0,29.01,29.03,28.98,29.03,17104.0
2020-10-15 11:05:00,29.03,29.1,28.99,29.08,20528.0,29.03,29.1,28.99,29.08,20528.0
2020-10-15 11:10:00,29.06,29.09,29.05,29.08,3596.0,29.06,29.09,29.05,29.08,3596.0
2020-10-15 11:15:00,29.1,29.17,29.08,29.17,21972.0,29.1,29.17,29.08,29.17,21972.0
2020-10-15 11:20:00,29.17,29.18,29.15,29.18,4816.0,29.17,29.18,29.15,29.18,4816.0
2020-10-15 11:25:00,29.18,29.2,29.14,29.15,24708.0,29.18,29.2,29.14,29.15,24708.0
2020-10-15 11:30:00,29.16,29.22,29.14,29.18,9276.0,29.16,29.22,29.14,29.18,9276.0
2020-10-15 11:35:00,29.18,29.19,29.16,29.17,10908.0,29.18,29.19,29.16,29.17,10908.0
2020-10-15 11:40:00,29.18,29.21,29.18,29.21,9316.0,29.18,29.21,29.18,29.21,9316.0
2020-10-15 11:45:00,29.21,29.22,29.16,29.18,12332.0,29.21,29.22,29.16,29.18,12332.0
2020-10-15 11:50:00,29.2,29.21,29.15,29.19,5656.0,29.2,29.21,29.15,29.19,5656.0
2020-10-15 11:55:00,29.2,29.21,29.15,29.15,3600.0,29.2,29.21,29.15,29.15,3600.0
2020-10-15 12:00:00,29.14,29.14,29.09,29.13,21804.0,29.14,29.14,29.09,29.13,21804.0
2020-10-15 12:05:00,29.13,29.14,29.1,29.1,3200.0,29.13,29.14,29.1,29.1,3200.0
2020-10-15 12:10:00,29.09,29.12,29.08,29.1,7208.0,29.09,29.12,29.08,29.1,7208.0
2020-10-15 12:15:00,29.1,29.13,29.08,29.11,15100.0,29.1,29.13,29.08,29.11,15100.0
2020-10-15 12:20:00,29.11,29.13,29.1,29.11,8976.0,29.11,29.13,29.1,29.11,8976.0
2020-10-15 12:25:00,29.12,29.14,29.12,29.13,12600.0,29.12,29.14,29.12,29.13,12600.0
2020-10-15 12:30:00,29.12,29.12,29.1,29.12,3352.0,29.12,29.12,29.1,29.12,3352.0
2020-10-15 12:35:00,29.11,29.14,29.11,29.14,8356.0,29.11,29.14,29.11,29.14,8356.0
2020-10-15 12:40:00,29.13,29.15,29.1,29.1,11364.0,29.13,29.15,29.1,29.1,11364.0
2020-10-15 12:45:00,29.11,29.14,29.07,29.12,7600.0,29.11,29.14,29.07,29.12,7600.0
2020-10-15 12:50:00,29.12,29.17,29.11,29.15,9184.0,29.12,29.17,29.11,29.15,9184.0
2020-10-15 12:55:00,29.16,29.19,29.15,29.19,4740.0,29.16,29.19,29.15,29.19,4740.0
2020-10-15 13:00:00,29.18,29.18,29.17,29.18,5200.0,29.18,29.18,29.17,29.18,5200.0
2020-10-15 13:05:00,29.18,29.19,29.17,29.18,8980.0,29.18,29.19,29.17,29.18,8980.0
2020-10-15 13:10:00,29.21,29.23,29.2,29.21,10264.0,29.21,29.23,29.2,29.21,10264.0
2020-10-15 13:15:00,29.2,29.24,29.18,29.2,8544.0,29.2,29.24,29.18,29.2,8544.0
2020-10-15 13:20:00,29.21,29.23,29.2,29.2,15276.0,29.21,29.23,29.2,29.2,15276.0
2020-10-15 13:25:00,29.21,29.24,29.21,29.24,10400.0,29.21,29.24,29.21,29.24,10400.0
2020-10-15 13:30:00,29.22,29.23,29.21,29.23,8864.0,29.22,29.23,29.21,29.23,8864.0
2020-10-15 13:35:00,29.24,29.25,29.22,29.22,8012.0,29.24,29.25,29.22,29.22,8012.0
2020-10-15 13:40:00,29.22,29.29,29.22,29.29,11984.0,29.22,29.29,29.22,29.29,11984.0
2020-10-15 13:45:00,29.31,29.33,29.31,29.31,23432.0,29.31,29.33,29.31,29.31,23432.0
2020-10-15 13:50:00,29.32,29.33,29.31,29.32,15236.0,29.32,29.33,29.31,29.32,15236.0
2020-10-15 13:55:00,29.32,29.35,29.31,29.32,14004.0,29.32,29.35,29.31,29.32,14004.0
2020-10-15 14:00:00,29.33,29.35,29.33,29.35,18928.0,29.33,29.35,29.33,29.35,18928.0
2020-10-15 14:05:00,29.35,29.36,29.34,29.36,8676.0,29.35,29.36,29.34,29.36,8676.0
2020-10-15 14:10:00,29.36,29.36,29.34,29.36,21276.0,29.36,29.36,29.34,29.36,21276.0
2020-10-15 14:15:00,29.36,29.39,29.36,29.38,14432.0,29.36,29.39,29.36,29.38,14432.0
2020-10-15 14:20:00,29.38,29.41,29.37,29.4,41004.0,29.38,29.41,29.37,29.4,41004.0
2020-10-15 14:25:00,29.39,29.4,29.36,29.36,19152.0,29.39,29.4,29.36,29.36,19152.0
2020-10-15 14:30:00,29.37,29.42,29.36,29.41,27056.0,29.37,29.42,29.36,29.41,27056.0
2020-10-15 14:35:00,29.4,29.4,29.35,29.36,9292.0,29.4,29.4,29.35,29.36,9292.0
2020-10-15 14:40:00,29.36,29.39,29.34,29.34,57072.0,29.36,29.39,29.34,29.34,57072.0
2020-10-15 14:45:00,29.35,29.36,29.33,29.34,11368.0,29.35,29.36,29.33,29.34,11368.0
2020-10-15 14:50:00,29.35,29.38,29.35,29.37,21100.0,29.35,29.38,29.35,29.37,21100.0
2020-10-15 14:55:00,29.36,29.4,29.36,29.4,8756.0,29.36,29.4,29.36,29.4,8756.0
2020-10-15 15:00:00,29.39,29.4,29.36,29.37,200736.0,29.39,29.4,29.36,29.37,200736.0
2020-10-15 15:05:00,29.35,29.36,29.34,29.36,39512.0,29.35,29.36,29.34,29.36,39512.0
2020-10-15 15:10:00,29.37,29.38,29.36,29.37,19972.0,29.37,29.38,29.36,29.37,19972.0
2020-10-15 15:15:00,29.38,29.42,29.38,29.42,19024.0,29.38,29.42,29.38,29.42,19024.0
2020-10-15 15:20:00,29.42,29.42,29.4,29.4,10888.0,29.42,29.42,29.4,29.4,10888.0
2020-10-15 15:25:00,29.41,29.43,29.4,29.43,20420.0,29.41,29.43,29.4,29.43,20420.0
2020-10-15 15:30:00,29.43,29.48,29.42,29.47,22668.0,29.43,29.48,29.42,29.47,22668.0
2020-10-15 15:35:00,29.48,29.49,29.45,29.49,28800.0,29.48,29.49,29.45,29.49,28800.0
2020-10-15 15:40:00,29.49,29.53,29.49,29.51,18656.0,29.49,29.53,29.49,29.51,18656.0
2020-10-15 15:45:00,29.5,29.5,29.41,29.43,22220.0,29.5,29.5,29.41,29.43,22220.0
2020-10-15 15:50:00,29.39,29.45,29.39,29.41,51324.0,29.39,29.45,29.39,29.41,51324.0
2020-10-15 15:55:00,29.39,29.43,29.38,29.41,197044.0,29.39,29.43,29.38,29.41,197044.0
2020-10-16 09:30:00,29.47,29.53,29.38,29.5,175444.0,29.47,29.53,29.38,29.5,175444.0
2020-10-16 09:35:00,29.5,29.5,29.35,29.39,13864.0,29.5,29.5,29.35,29.39,13864.0
2020-10-16 09:40:00,29.39,29.53,29.39,29.48,12640.0,29.39,29.53,29.39,29.48,12640.0
2020-10-16 09:45:00,29.48,29.49,29.44,29.46,10448.0,29.48,29.49,29.44,29.46,10448.0
2020-10-16 09:50:00,29.45,29.45,29.42,29.42,5200.0,29.45,29.45,29.42,29.42,5200.0
2020-10-16 09:55:00,29.44,29.53,29.44,29.52,12712.0,29.44,29.53,29.44,29.52,12712.0
2020-10-16 10:00:00,29.52,29.61,29.52,29.61,30008.0,29.52,29.61,29.52,29.61,30008.0
2020-10-16 10:05:00,29.6,29.6,29.56,29.57,6000.0,29.6,29.6,29.56,29.57,6000.0
2020-10-16 10:10:00,29.56,29.58,29.55,29.55,6100.0,29.56,29.58,29.55,29.55,6100.0
2020-10-16 10:15:00,29.53,29.61,29.53,29.61,4400.0,29.53,29.61,29.53,29.61,4400.0
2020-10-16 10:20:00,29.63,29.64,29.58,29.6,15424.0,29.63,29.64,29.58,29.6,15424.0
2020-10-16 10:25:00,29.6,29.61,29.57,29.57,15468.0,29.6,29.61,29.57,29.57,15468.0
2020-10-16 10:30:00,29.58,29.59,29.58,29.59,5200.0,29.58,29.59,29.58,29.59,5200.0
2020-10-16 10:35:00,29.58,29.59,29.56,29.58,12500.0,29.58,29.59,29.56,29.58,12500.0
2020-10-16 10:40:00,29.59,29.61,29.56,29.56,4804.0,29.59,29.61,29.56,29.56,4804.0
2020-10-16 10:45:00,29.56,29.57,29.53,29.53,4188.0,29.56,29.57,29.53,29.53,4188.0
2020-10-16 10:50:00,29.53,29.54,29.5,29.54,69908.0,29.53,29.54,29.5,29.54,69908.0
2020-10-16 10:55:00,29.54,29.55,29.51,29.52,15600.0,29.54,29.55,29.51,29.52,15600.0
2020-10-16 11:00:00,29.5,29.5,29.42,29.42,12960.0,29.5,29.5,29.42,29.42,12960.0
2020-10-16 11:05:00,29.41,29.42,29.38,29.4,34792.0,29.41,29.42,29.38,29.4,34792.0
2020-10-16 11:10:00,29.4,29.4,29.36,29.37,81148.0,29.4,29.4,29.36,29.37,81148.0
2020-10-16 11:15:00,29.34,29.35,29.29,29.29,23048.0,29.34,29.35,29.29,29.29,23048.0
2020-10-16 11:20:00,29.29,29.29,29.2,29.21,7200.0,29.29,29.29,29.2,29.21,7200.0
2020-10-16 11:25:00,29.18,29.23,29.18,29.23,15672.0,29.18,29.23,29.18,29.23,15672.0
2020-10-16 11:30:00,29.24,29.33,29.24,29.31,13444.0,29.24,29.33,29.24,29.31,13444.0
2020-10-16 11:35:00,29.34,29.4,29.34,29.38,8000.0,29.34,29.4,29.34,29.38,8000.0
2020-10-16 11:40:00,29.38,29.41,29.36,29.39,8848.0,29.38,29.41,29.36,29.39,8848.0
2020-10-16 11:45:00,29.38,29.39,29.34,29.38,2800.0,29.38,29.39,29.34,29.38,2800.0
2020-10-16 11:50:00,29.38,29.41,29.38,29.4,7092.0,29.38,29.41,29.38,29.4,7092.0
2020-10-16 11:55:00,29.39,29.39,29.36,29.37,7624.0,29.39,29.39,29.36,29.37,7624.0
2020-10-16 12:00:00,29.38,29.38,29.34,29.36,7568.0,29.38,29.38,29.34,29.36,7568.0
2020-10-16 12:05:00,29.34,29.35,29.28,29.3,9272.0,29.34,29.35,29.28,29.3,9272.0
2020-10-16 12:10:00,29.3,29.31,29.29,29.3,74860.0,29.3,29.31,29.29,29.3,74860.0
2020-10-16 12:15:00,29.29,29.34,29.29,29.32,19464.0,29.29,29.34,29.29,29.32,19464.0
2020-10-16 12:20:00,29.32,29.32,29.3,29.32,7896.0,29.32,29.32,29.3,29.32,7896.0
2020-10-16 12:25:00,29.33,29.37,29.33,29.37,5680.0,29.33,29.37,29.33,29.37,5680.0
2020-10-16 12:30:00,29.35,29.35,29.31,29.33,9472.0,29.35,29.35,29.31,29.33,9472.0
2020-10-16 12:35:00,29.32,29.32,29.3,29.32,6984.0,29.32,29.32,29.3,29.32,6984.0
2020-10-16 12:40:00,29.31,29.31,29.29,29.31,7464.0,29.31,29.31,29.29,29.31,7464.0
2020-10-16 12:45:00,29.31,29.35,29.31,29.34,12112.0,29.31,29.35,29.31,29.34,12112.0
2020-10-16 12:50:00,29.33,29.37,29.32,29.33,46484.0,29.33,29.37,29.32,29.33,46484.0
2020-10-16 12:55:00,29.33,29.35,29.33,29.33,14820.0,29.33,29.35,29.33,29.33,14820.0
2020-10-16 13:00:00,29.33,29.38,29.33,29.38,4636.0,29.33,29.38,29.33,29.38,4636.0
2020-10-16 13:05:00,29.38,29.39,29.37,29.39,5236.0,29.38,29.39,29.37,29.39,5236.0
2020-10-16 13:10:00,29.39,29.4,29.36,29.37,12724.0,29.39,29.4,29.36,29.37,12724.0
2020-10-16 13:15:00,29.37,29.41,29.37,29.41,5696.0,29.37,29.41,29.37,29.41,5696.0
2020-10-16 13:20:00,29.41,29.43,29.41,29.43,2472.0,29.41,29.43,29.41,29.43,2472.0
2020-10-16 13:25:00,29.42,29.43,29.41,29.43,6836.0,29.42,29.43,29.41,29.43,6836.0
2020-10-16 13:30:00,29.43,29.43,29.4,29.42,19104.0,29.43,29.43,29.4,29.42,19104.0
2020-10-16 13:35:00,29.41,29.42,29.41,29.41,5828.0,29.41,29.42,29.41,29.41,5828.0
2020-10-16 13:40:00,29.41,29.43,29.41,29.43,4620.0,29.41,29.43,29.41,29.43,4620.0
2020-10-16 13:45:00,29.42,29.47,29.42,29.47,14920.0,29.42,29.47,29.42,29.47,14920.0
2020-10-16 13:50:00,29.46,29.53,29.46,29.49,103864.0,29.46,29.53,29.46,29.49,103864.0
2020-10-16 13:55:00,29.48,29.5,29.48,29.48,24008.0,29.48,29.5,29.48,29.48,24008.0
2020-10-16 14:00:00,29.5,29.5,29.47,29.47,7528.0,29.5,29.5,29.47,29.47,7528.0
2020-10-16 14:05:00,29.46,29.5,29.46,29.5,6464.0,29.46,29.5,29.46,29.5,6464.0
2020-10-16 14:10:00,29.5,29.54,29.5,29.53,5396.0,29.5,29.54,29.5,29.53,5396.0
2020-10-16 14:15:00,29.53,29.53,29.51,29.52,6668.0,29.53,29.53,29.51,29.52,6668.0
2020-10-16 14:20:00,29.52,29.53,29.51,29.51,5388.0,29.52,29.53,29.51,29.51,5388.0
2020-10-16 14:25:00,29.51,29.53,29.51,29.53,9968.0,29.51,29.53,29.51,29.53,9968.0
2020-10-16 14:30:00,29.52,29.53,29.5,29.5,14448.0,29.52,29.53,29.5,29.5,14448.0
2020-10-16 14:35:00,29.5,29.53,29.49,29.52,12844.0,29.5,29.53,29.49,29.52,12844.0
2020-10-16 14:40:00,29.52,29.53,29.5,29.51,4912.0,29.52,29.53,29.5,29.51,4912.0
2020-10-16 14:45:00,29.52,29.54,29.52,29.54,13444.0,29.52,29.54,29.52,29.54,13444.0
2020-10-16 14:50:00,29.54,29.58,29.54,29.58,14384.0,29.54,29.58,29.54,29.58,14384.0
2020-10-16 14:55:00,29.57,29.58,29.56,29.58,7576.0,29.57,29.58,29.56,29.58,7576.0
2020-10-16 15:00:00,29.58,29.58,29.5,29.5,16104.0,29.58,29.58,29.5,29.5,16104.0
2020-10-16 15:05:00,29.5,29.51,29.47,29.47,16436.0,29.5,29.51,29.47,29.47,16436.0
2020-10-16 15:10:00,29.47,29.47,29.43,29.43,8092.0,29.47,29.47,29.43,29.43,8092.0
2020-10-16 15:15:00,29.43,29.45,29.42,29.43,20116.0,29.43,29.45,29.42,29.43,20116.0
2020-10-16 15:20:00,29.43,29.44,29.42,29.43,12656.0,29.43,29.44,29.42,29.43,12656.0
2020-10-16 15:25:00,29.43,29.43,29.41,29.43,5748.0,29.43,29.43,29.41,29.43,5748.0
2020-10-16 15:30:00,29.42,29.49,29.41,29.46,168184.0,29.42,29.49,29.41,29.46,168184.0
2020-10-16 15:35:00,29.46,29.49,29.45,29.45,15132.0,29.46,29.49,29.45,29.45,15132.0
2020-10-16 15:40:00,29.42,29.42,29.4,29.42,29744.0,29.42,29.42,29.4,29.42,29744.0
2020-10-16 15:45:00,29.42,29.43,29.39,29.39,20964.0,29.42,29.43,29.39,29.39,20964.0
2020-10-16 15:50:00,29.38,29.38,29.27,29.31,105168.0,29.38,29.38,29.27,29.31,105168.0
2020-10-16 15:55:00,29.3,29.34,29.29,29.31,190932.0,29.3,29.34,29.29,29.31,190932.0
2020-10-19 09:30:00,29.25,29.36,29.22,29.35,78356.0,29.25,29.36,29.22,29.35,78356.0
2020-10-19 09:35:00,29.34,29.46,29.34,29.46,25004.0,29.34,29.46,29.34,29.46,25004.0
2020-10-19 09:40:00,29.45,29.47,29.4,29.44,10400.0,29.45,29.47,29.4,29.44,10400.0
2020-10-19 09:45:00,29.43,29.48,29.41,29.47,12876.0,29.43,29.48,29.41,29.47,12876.0
2020-10-19 09:50:00,29.5,29.59,29.5,29.53,27752.0,29.5,29.59,29.5,29.53,27752.0
2020-10-19 09:55:00,29.53,29.54,29.48,29.48,20532.0,29.53,29.54,29.48,29.48,20532.0
2020-10-19 10:00:00,29.47,29.47,29.4,29.41,25836.0,29.47,29.47,29.4,29.41,25836.0
2020-10-19 10:05:00,29.4,29.42,29.33,29.33,10236.0,29.4,29.42,29.33,29.33,10236.0
2020-10-19 10:10:00,29.33,29.34,29.29,29.33,7200.0,29.33,29.34,29.29,29.33,7200.0
2020-10-19 10:15:00,29.35,29.41,29.34,29.39,8956.0,29.35,29.41,29.34,29.39,8956.0
2020-10-19 10:20:00,29.39,29.43,29.37,29.41,14860.0,29.39,29.43,29.37,29.41,14860.0
2020-10-19 10:25:00,29.41,29.43,29.38,29.42,10800.0,29.41,29.43,29.38,29.42,10800.0
2020-10-19 10:30:00,29.43,29.43,29.36,29.36,4400.0,29.43,29.43,29.36,29.36,4400.0
2020-10-19 10:35:00,29.36,29.36,29.25,29.27,19688.0,29.36,29.36,29.25,29.27,19688.0
2020-10-19 10:40:00,29.27,29.32,29.22,29.22,16972.0,29.27,29.32,29.22,29.22,16972.0
2020-10-19 10:45:00,29.2,29.27,29.18,29.21,14000.0,29.2,29.27,29.18,29.21,14000.0
2020-10-19 10:50:00,29.23,29.31,29.23,29.3,10044.0,29.23,29.31,29.23,29.3,10044.0
2020-10-19 10:55:00,29.28,29.28,29.21,29.26,7600.0,29.28,29.28,29.21,29.26,7600.0
2020-10-19 11:00:00,29.25,29.28,29.23,29.27,17744.0,29.25,29.28,29.23,29.27,17744.0
2020-10-19 11:05:00,29.26,29.26,29.2,29.23,7120.0,29.26,29.26,29.2,29.23,7120.0
2020-10-19 11:10:00,29.24,29.26,29.23,29.26,17600.0,29.24,29.26,29.23,29.26,17600.0
2020-10-19 11:15:00,29.26,29.28,29.24,29.25,14144.0,29.26,29.28,29.24,29.25,14144.0
2020-10-19 11:20:00,29.24,29.25,29.1,29.14,20000.0,29.24,29.25,29.1,29.14,20000.0
2020-10-19 11:25:00,29.13,29.17,29.13,29.17,13144.0,29.13,29.17,29.13,29.17,13144.0
2020-10-19 11:30:00,29.15,29.16,29.13,29.14,11200.0,29.15,29.16,29.13,29.14,11200.0
2020-10-19 11:35:00,29.14,29.18,29.14,29.18,12100.0,29.14,29.18,29.14,29.18,12100.0
2020-10-19 11:40:00,29.17,29.18,29.14,29.14,9200.0,29.17,29.18,29.14,29.14,9200.0
2020-10-19 11:45:00,29.13,29.14,29.11,29.13,10176.0,29.13,29.14,29.11,29.13,10176.0
2020-10-19 11:50:00,29.13,29.13,29.1,29.11,5620.0,29.13,29.13,29.1,29.11,5620.0
2020-10-19 11:55:00,29.1,29.13,29.1,29.11,8800.0,29.1,29.13,29.1,29.11,8800.0
2020-10-19 12:00:00,29.11,29.13,29.08,29.13,15632.0,29.11,29.13,29.08,29.13,15632.0
2020-10-19 12:05:00,29.11,29.15,29.1,29.13,9240.0,29.11,29.15,29.1,29.13,9240.0
2020-10-19 12:10:00,29.14,29.14,29.06,29.06,13600.0,29.14,29.14,29.06,29.06,13600.0
2020-10-19 12:15:00,29.08,29.1,29.06,29.09,16828.0,29.08,29.1,29.06,29.09,16828.0
2020-10-19 12:20:00,29.08,29.08,29.01,29.04,14152.0,29.08,29.08,29.01,29.04,14152.0
2020-10-19 12:25:00,29.02,29.04,29.02,29.04,8000.0,29.02,29.04,29.02,29.04,8000.0
2020-10-19 12:30:00,29.04,29.08,29.03,29.06,9608.0,29.04,29.08,29.03,29.06,9608.0
2020-10-19 12:35:00,29.05,29.07,29.04,29.04,10652.0,29.05,29.07,29.04,29.04,10652.0
2020-10-19 12:40:00,29.04,29.06,29.04,29.05,10800.0,29.04,29.06,29.04,29.05,10800.0
2020-10-19 12:45:00,29.06,29.07,29.05,29.07,10940.0,29.06,29.07,29.05,29.07,10940.0
2020-10-19 12:50:00,29.07,29.08,29.04,29.05,10992.0,29.07,29.08,29.04,29.05,10992.0
2020-10-19 12:55:00,29.04,29.06,29.04,29.05,9200.0,29.04,29.06,29.04,29.05,9200.0
2020-10-19 13:00:00,29.04,29.05,28.98,28.98,11888.0,29.04,29.05,28.98,28.98,11888.0
2020-10-19 13:05:00,28.97,28.99,28.96,28.97,23484.0,28.97,28.99,28.96,28.97,23484.0
2020-10-19 13:10:00,28.98,28.99,28.96,28.97,14800.0,28.98,28.99,28.96,28.97,14800.0
2020-10-19 13:15:00,28.98,28.99,28.96,28.97,18000.0,28.98,28.99,28.96,28.97,18000.0
2020-10-19 13:20:00,28.98,29.0,28.95,28.95,11176.0,28.98,29.0,28.95,28.95,11176.0
2020-10-19 13:25:00,28.95,28.97,28.93,28.97,21540.0,28.95,28.97,28.93,28.97,21540.0
2020-10-19 13:30:00,28.97,28.98,28.92,28.93,23844.0,28.97,28.98,28.92,28.93,23844.0
2020-10-19 13:35:00,28.93,28.94,28.92,28.93,16920.0,28.93,28.94,28.92,28.93,16920.0
2020-10-19 13:40:00,28.92,28.92,28.89,28.89,8800.0,28.92,28.92,28.89,28.89,8800.0
2020-10-19 13:45:00,28.89,28.89,28.82,28.85,24404.0,28.89,28.89,28.82,28.85,24404.0
2020-10-19 13:50:00,28.86,28.87,28.82,28.82,14360.0,28.86,28.87,28.82,28.82,14360.0
2020-10-19 13:55:00,28.82,28.83,28.81,28.83,22108.0,28.82,28.83,28.81,28.83,22108.0
2020-10-19 14:00:00,28.82,28.83,28.78,28.79,14680.0,28.82,28.83,28.78,28.79,14680.0
2020-10-19 14:05:00,28.79,28.82,28.79,28.8,13268.0,28.79,28.82,28.79,28.8,13268.0
2020-10-19 14:10:00,28.8,28.84,28.8,28.84,10680.0,28.8,28.84,28.8,28.84,10680.0
2020-10-19 14:15:00,28.85,28.86,28.84,28.85,14288.0,28.85,28.86,28.84,28.85,14288.0
2020-10-19 14:20:00,28.84,28.86,28.84,28.86,14400.0,28.84,28.86,28.84,28.86,14400.0
2020-10-19 14:25:00,28.85,28.89,28.85,28.86,18520.0,28.85,28.89,28.85,28.86,18520.0
2020-10-19 14:30:00,28.86,28.86,28.78,28.78,25984.0,28.86,28.86,28.78,28.78,25984.0
2020-10-19 14:35:00,28.78,28.8,28.74,28.75,23200.0,28.78,28.8,28.74,28.75,23200.0
2020-10-19 14:40:00,28.75,28.76,28.74,28.75,30352.0,28.75,28.76,28.74,28.75,30352.0
2020-10-19 14:45:00,28.74,28.77,28.73,28.74,57196.0,28.74,28.77,28.73,28.74,57196.0
2020-10-19 14:50:00,28.73,28.78,28.72,28.78,31052.0,28.73,28.78,28.72,28.78,31052.0
2020-10-19 14:55:00,28.75,28.81,28.73,28.74,39252.0,28.75,28.81,28.73,28.74,39252.0
2020-10-19 15:00:00,28.75,28.75,28.68,28.72,75220.0,28.75,28.75,28.68,28.72,75220.0
2020-10-19 15:05:00,28.73,28.75,28.71,28.74,54548.0,28.73,28.75,28.71,28.74,54548.0
2020-10-19 15:10:00,28.74,28.77,28.71,28.75,34184.0,28.74,28.77,28.71,28.75,34184.0
2020-10-19 15:15:00,28.73,28.75,28.7,28.72,35312.0,28.73,28.75,28.7,28.72,35312.0
2020-10-19 15:20:00,28.7,28.73,28.68,28.72,57604.0,28.7,28.73,28.68,28.72,57604.0
2020-10-19 15:25:00,28.68,28.77,28.67,28.77,41012.0,28.68,28.77,28.67,28.77,41012.0
2020-10-19 15:30:00,28.77,28.81,28.75,28.79,25388.0,28.77,28.81,28.75,28.79,25388.0
2020-10-19 15:35:00,28.79,28.83,28.78,28.81,21728.0,28.79,28.83,28.78,28.81,21728.0
2020-10-19 15:40:00,28.81,28.81,28.77,28.77,23624.0,28.81,28.81,28.77,28.77,23624.0
2020-10-19 15:45:00,28.77,28.79,28.75,28.76,36016.0,28.77,28.79,28.75,28.76,36016.0
2020-10-19 15:50:00,28.75,28.78,28.72,28.75,244256.0,28.75,28.78,28.72,28.75,244256.0
2020-10-19 15:55:00,28.74,28.83,28.74,28.82,133624.0,28.74,28.83,28.74,28.82,133624.0
2020-10-20 09:30:00,28.95,29.11,28.91,29.0,42544.0,28.95,29.11,28.91,29.0,42544.0
2020-10-20 09:35:00,29.01,29.01,28.96,28.97,19352.0,29.01,29.01,28.96,28.97,19352.0
2020-10-20 09:40:00,28.97,29.03,28.97,28.97,8972.0,28.97,29.03,28.97,28.97,8972.0
2020-10-20 09:45:00,29.0,29.01,28.97,28.99,3360.0,29.0,29.01,28.97,28.99,3360.0
2020-10-20 09:50:00,28.99,29.08,28.98,29.01,12180.0,28.99,29.08,28.98,29.01,12180.0
2020-10-20 09:55:00,29.02,29.16,29.02,29.12,13776.0,29.02,29.16,29.02,29.12,13776.0
2020-10-20 10:00:00,29.1,29.1,29.04,29.05,4812.0,29.1,29.1,29.04,29.05,4812.0
2020-10-20 10:05:00,29.07,29.07,29.04,29.05,2800.0,29.07,29.07,29.04,29.05,2800.0
2020-10-20 10:10:00,29.05,29.08,29.03,29.05,19056.0,29.05,29.08,29.03,29.05,19056.0
2020-10-20 10:15:00,29.05,29.11,29.05,29.07,10104.0,29.05,29.11,29.05,29.07,10104.0
2020-10-20 10:20:00,29.08,29.08,29.03,29.03,13880.0,29.08,29.08,29.03,29.03,13880.0
2020-10-20 10:25:00,29.04,29.05,29.0,29.05,11716.0,29.04,29.05,29.0,29.05,11716.0
2020-10-20 10:30:00,29.04,29.08,29.04,29.06,12000.0,29.04,29.08,29.04,29.06,12000.0
2020-10-20 10:35:00,29.06,29.1,29.03,29.1,24408.0,29.06,29.1,29.03,29.1,24408.0
2020-10-20 10:40:00,29.11,29.12,29.08,29.08,15664.0,29.11,29.12,29.08,29.08,15664.0
2020-10-20 10:45:00,29.09,29.12,29.05,29.07,15200.0,29.09,29.12,29.05,29.07,15200.0
2020-10-20 10:50:00,29.07,29.09,29.06,29.06,20044.0,29.07,29.09,29.06,29.06,20044.0
2020-10-20 10:55:00,29.07,29.07,29.0,29.0,21132.0,29.07,29.07,29.0,29.0,21132.0
2020-10-20 11:00:00,28.96,28.99,28.91,28.93,21104.0,28.96,28.99,28.91,28.93,21104.0
2020-10-20 11:05:00,28.93,29.0,28.92,28.98,10200.0,28.93,29.0,28.92,28.98,10200.0
2020-10-20 11:10:00,28.98,29.0,28.96,28.97,16400.0,28.98,29.0,28.96,28.97,16400.0
2020-10-20 11:15:00,28.96,29.02,28.96,29.01,16740.0,28.96,29.02,28.96,29.01,16740.0
2020-10-20 11:20:00,28.99,29.07,28.99,29.05,13732.0,28.99,29.07,28.99,29.05,13732.0
2020-10-20 11:25:00,29.05,29.06,29.03,29.03,23068.0,29.05,29.06,29.03,29.03,23068.0
2020-10-20 11:30:00,29.05,29.06,29.03,29.04,15284.0,29.05,29.06,29.03,29.04,15284.0
2020-10-20 11:35:00,29.03,29.04,29.03,29.04,10416.0,29.03,29.04,29.03,29.04,10416.0
2020-10-20 11:40:00,29.04,29.06,29.03,29.05,25640.0,29.04,29.06,29.03,29.05,25640.0
2020-10-20 11:45:00,29.05,29.06,29.04,29.05,21860.0,29.05,29.06,29.04,29.05,21860.0
2020-10-20 11:50:00,29.05,29.07,29.04,29.04,16720.0,29.05,29.07,29.04,29.04,16720.0
2020-10-20 11:55:00,29.04,29.05,29.02,29.04,16800.0,29.04,29.05,29.02,29.04,16800.0
2020-10-20 12:00:00,29.05,29.09,29.05,29.09,51640.0,29.05,29.09,29.05,29.09,51640.0
2020-10-20 12:05:00,29.07,29.1,29.06,29.06,41912.0,29.07,29.1,29.06,29.06,41912.0
2020-10-20 12:10:00,29.06,29.08,29.05,29.05,14620.0,29.06,29.08,29.05,29.05,14620.0
2020-10-20 12:15:00,29.07,29.07,29.05,29.06,8400.0,29.07,29.07,29.05,29.06,8400.0
2020-10-20 12:20:00,29.06,29.06,29.04,29.04,10460.0,29.06,29.06,29.04,29.04,10460.0
2020-10-20 12:25:00,29.05,29.05,29.04,29.04,6552.0,29.05,29.05,29.04,29.04,6552.0
2020-10-20 12:30:00,29.05,29.15,29.03,29.13,27160.0,29.05,29.15,29.03,29.13,27160.0
2020-10-20 12:35:00,29.15,29.16,29.09,29.09,4800.0,29.15,29.16,29.09,29.09,4800.0
2020-10-20 12:40:00,29.11,29.13,29.1,29.11,4400.0,29.11,29.13,29.1,29.11,4400.0
2020-10-20 12:45:00,29.11,29.12,29.08,29.08,14564.0,29.11,29.12,29.08,29.08,14564.0
2020-10-20 12:50:00,29.09,29.09,29.04,29.06,15408.0,29.09,29.09,29.04,29.06,15408.0
2020-10-20 12:55:00,29.06,29.06,29.04,29.04,8000.0,29.06,29.06,29.04,29.04,8000.0
2020-10-20 13:00:00,29.04,29.07,29.04,29.06,13648.0,29.04,29.07,29.04,29.06,13648.0
2020-10-20 13:05:00,29.06,29.08,29.05,29.07,10512.0,29.06,29.08,29.05,29.07,10512.0
2020-10-20 13:10:00,29.07,29.15,29.07,29.13,12800.0,29.07,29.15,29.07,29.13,12800.0
2020-10-20 13:15:00,29.13,29.13,29.11,29.11,15692.0,29.13,29.13,29.11,29.11,15692.0
2020-10-20 13:20:00,29.11,29.15,29.11,29.13,20420.0,29.11,29.15,29.11,29.13,20420.0
2020-10-20 13:25:00,29.13,29.15,29.11,29.11,14944.0,29.13,29.15,29.11,29.11,14944.0
2020-10-20 13:30:00,29.13,29.14,29.11,29.12,5248.0,29.13,29.14,29.11,29.12,5248.0
2020-10-20 13:35:00,29.11,29.13,29.11,29.12,23032.0,29.11,29.13,29.11,29.12,23032.0
2020-10-20 13:40:00,29.11,29.12,29.09,29.09,14680.0,29.11,29.12,29.09,29.09,14680.0
2020-10-20 13:45:00,29.09,29.11,29.09,29.11,14804.0,29.09,29.11,29.09,29.11,14804.0
2020-10-20 13:50:00,29.1,29.1,29.07,29.07,8804.0,29.1,29.1,29.07,29.07,8804.0
2020-10-20 13:55:00,29.07,29.08,28.98,28.99,49684.0,29.07,29.08,28.98,28.99,49684.0
2020-10-20 14:00:00,29.0,29.02,28.99,29.0,38608.0,29.0,29.02,28.99,29.0,38608.0
2020-10-20 14:05:00,29.01,29.01,28.95,28.98,6400.0,29.01,29.01,28.95,28.98,6400.0
2020-10-20 14:10:00,28.97,29.01,28.97,28.98,6448.0,28.97,29.01,28.97,28.98,6448.0
2020-10-20 14:15:00,29.0,29.03,29.0,29.02,13124.0,29.0,29.03,29.0,29.02,13124.0
2020-10-20 14:20:00,29.02,29.02,28.94,28.95,13652.0,29.02,29.02,28.94,28.95,13652.0
2020-10-20 14:25:00,28.95,28.96,28.93,28.93,6800.0,28.95,28.96,28.93,28.93,6800.0
2020-10-20 14:30:00,28.93,28.96,28.93,28.95,9432.0,28.93,28.96,28.93,28.95,9432.0
2020-10-20 14:35:00,28.94,28.94,28.91,28.93,13300.0,28.94,28.94,28.91,28.93,13300.0
2020-10-20 14:40:00,28.94,28.96,28.93,28.93,8400.0,28.94,28.96,28.93,28.93,8400.0
2020-10-20 14:45:00,28.93,28.94,28.88,28.88,16400.0,28.93,28.94,28.88,28.88,16400.0
2020-10-20 14:50:00,28.88,28.9,28.87,28.89,16104.0,28.88,28.9,28.87,28.89,16104.0
2020-10-20 14:55:00,28.89,28.91,28.89,28.89,10000.0,28.89,28.91,28.89,28.89,10000.0
2020-10-20 15:00:00,28.9,28.92,28.89,28.91,19216.0,28.9,28.92,28.89,28.91,19216.0
2020-10-20 15:05:00,28.91,28.91,28.78,28.79,30172.0,28.91,28.91,28.78,28.79,30172.0
2020-10-20 15:10:00,28.79,28.8,28.71,28.77,73704.0,28.79,28.8,28.71,28.77,73704.0
2020-10-20 15:15:00,28.77,28.85,28.73,28.83,49400.0,28.77,28.85,28.73,28.83,49400.0
2020-10-20 15:20:00,28.83,28.84,28.79,28.83,10084.0,28.83,28.84,28.79,28.83,10084.0
2020-10-20 15:25:00,28.84,28.86,28.81,28.83,13688.0,28.84,28.86,28.81,28.83,13688.0
2020-10-20 15:30:00,28.85,28.85,28.75,28.79,51136.0,28.85,28.85,28.75,28.79,51136.0
2020-10-20 15:35:00,28.77,28.81,28.74,28.81,42056.0,28.77,28.81,28.74,28.81,42056.0
2020-10-20 15:40:00,28.83,28.89,28.83,28.88,16284.0,28.83,28.89,28.83,28.88,16284.0
2020-10-20 15:45:00,28.87,28.87,28.81,28.81,15620.0,28.87,28.87,28.81,28.81,15620.0
2020-10-20 15:50:00,28.79,28.84,28.77,28.8,48644.0,28.79,28.84,28.77,28.8,48644.0
2020-10-20 15:55:00,28.78,28.8,28.74,28.74,105300.0,28.78,28.8,28.74,28.74,105300.0
2020-10-21 09:30:00,28.78,28.9,28.71,28.9,69556.0,28.78,28.9,28.71,28.9,69556.0
2020-10-21 09:35:00,28.89,28.89,28.83,28.86,8112.0,28.89,28.89,28.83,28.86,8112.0
2020-10-21 09:40:00,28.9,28.95,28.86,28.95,3592.0,28.9,28.95,28.86,28.95,3592.0
2020-10-21 09:45:00,28.95,28.96,28.92,28.94,12916.0,28.95,28.96,28.92,28.94,12916.0
2020-10-21 09:50:00,28.93,28.98,28.91,28.97,4032.0,28.93,28.98,28.91,28.97,4032.0
2020-10-21 09:55:00,28.97,28.99,28.94,28.99,4916.0,28.97,28.99,28.94,28.99,4916.0
2020-10-21 10:00:00,29.0,29.01,28.96,28.99,6400.0,29.0,29.01,28.96,28.99,6400.0
2020-10-21 10:05:00,28.99,29.0,28.92,28.94,6360.0,28.99,29.0,28.92,28.94,6360.0
2020-10-21 10:10:00,28.94,29.0,28.92,29.0,5120.0,28.94,29.0,28.92,29.0,5120.0
2020-10-21 10:15:00,29.01,29.01,28.97,28.99,4400.0,29.01,29.01,28.97,28.99,4400.0
2020-10-21 10:20:00,28.97,28.99,28.91,28.91,11532.0,28.97,28.99,28.91,28.91,11532.0
2020-10-21 10:25:00,28.88,28.92,28.86,28.89,9828.0,28.88,28.92,28.86,28.89,9828.0
2020-10-21 10:30:00,28.86,28.86,28.82,28.83,9600.0,28.86,28.86,28.82,28.83,9600.0
2020-10-21 10:35:00,28.82,28.83,28.81,28.81,4800.0,28.82,28.83,28.81,28.81,4800.0
2020-10-21 10:40:00,28.82,28.84,28.78,28.78,5600.0,28.82,28.84,28.78,28.78,5600.0
2020-10-21 10:45:00,28.79,28.79,28.72,28.74,50424.0,28.79,28.79,28.72,28.74,50424.0
2020-10-21 10:50:00,28.7,28.72,28.64,28.66,19692.0,28.7,28.72,28.64,28.66,19692.0
2020-10-21 10:55:00,28.66,28.68,28.62,28.63,19500.0,28.66,28.68,28.62,28.63,19500.0
2020-10-21 11:00:00,28.63,28.66,28.61,28.62,16936.0,28.63,28.66,28.61,28.62,16936.0
2020-10-21 11:05:00,28.63,28.63,28.59,28.59,10000.0,28.63,28.63,28.59,28.59,10000.0
2020-10-21 11:10:00,28.59,28.59,28.5,28.57,80140.0,28.59,28.59,28.5,28.57,80140.0
2020-10-21 11:15:00,28.57,28.6,28.55,28.58,16256.0,28.57,28.6,28.55,28.58,16256.0
2020-10-21 11:20:00,28.58,28.58,28.53,28.58,18912.0,28.58,28.58,28.53,28.58,18912.0
2020-10-21 11:25:00,28.56,28.61,28.54,28.61,9984.0,28.56,28.61,28.54,28.61,9984.0
2020-10-21 11:30:00,28.59,28.64,28.59,28.63,11932.0,28.59,28.64,28.59,28.63,11932.0
2020-10-21 11:35:00,28.64,28.65,28.64,28.64,3200.0,28.64,28.65,28.64,28.64,3200.0
2020-10-21 11:40:00,28.65,28.67,28.63,28.66,55432.0,28.65,28.67,28.63,28.66,55432.0
2020-10-21 11:45:00,28.67,28.67,28.63,28.65,19624.0,28.67,28.67,28.63,28.65,19624.0
2020-10-21 11:50:00,28.65,28.7,28.65,28.7,44960.0,28.65,28.7,28.65,28.7,44960.0
2020-10-21 11:55:00,28.68,28.68,28.6,28.64,101368.0,28.68,28.68,28.6,28.64,101368.0
2020-10-21 12:00:00,28.64,28.68,28.63,28.68,17536.0,28.64,28.68,28.63,28.68,17536.0
2020-10-21 12:05:00,28.66,28.66,28.65,28.66,42864.0,28.66,28.66,28.65,28.66,42864.0
2020-10-21 12:10:00,28.63,28.64,28.59,28.64,16800.0,28.63,28.64,28.59,28.64,16800.0
2020-10-21 12:15:00,28.63,28.65,28.61,28.61,4400.0,28.63,28.65,28.61,28.61,4400.0
2020-10-21 12:20:00,28.61,28.78,28.61,28.76,13688.0,28.61,28.78,28.61,28.76,13688.0
2020-10-21 12:25:00,28.73,28.75,28.67,28.7,5840.0,28.73,28.75,28.67,28.7,5840.0
2020-10-21 12:30:00,28.66,28.66,28.58,28.62,18800.0,28.66,28.66,28.58,28.62,18800.0
2020-10-21 12:35:00,28.62,28.62,28.58,28.61,8536.0,28.62,28.62,28.58,28.61,8536.0
2020-10-21 12:40:00,28.6,28.64,28.58,28.61,13760.0,28.6,28.64,28.58,28.61,13760.0
2020-10-21 12:45:00,28.61,28.65,28.57,28.57,10004.0,28.61,28.65,28.57,28.57,10004.0
2020-10-21 12:50:00,28.58,28.62,28.58,28.6,14272.0,28.58,28.62,28.58,28.6,14272.0
2020-10-21 12:55:00,28.6,28.62,28.58,28.62,3712.0,28.6,28.62,28.58,28.62,3712.0
2020-10-21 13:00:00,28.6,28.63,28.6,28.63,9628.0,28.6,28.63,28.6,28.63,9628.0
2020-10-21 13:05:00,28.64,28.66,28.6,28.61,11156.0,28.64,28.66,28.6,28.61,11156.0
2020-10-21 13:10:00,28.6,28.63,28.59,28.63,74208.0,28.6,28.63,28.59,28.63,74208.0
2020-10-21 13:15:00,28.64,28.68,28.63,28.66,3604.0,28.64,28.68,28.63,28.66,3604.0
2020-10-21 13:20:00,28.66,28.68,28.65,28.67,7312.0,28.66,28.68,28.65,28.67,7312.0
2020-10-21 13:25:00,28.69,28.7,28.68,28.69,6504.0,28.69,28.7,28.68,28.69,6504.0
2020-10-21 13:30:00,28.69,28.7,28.68,28.68,15024.0,28.69,28.7,28.68,28.68,15024.0
2020-10-21 13:35:00,28.68,28.68,28.63,28.64,10000.0,28.68,28.68,28.63,28.64,10000.0
2020-10-21 13:40:00,28.64,28.65,28.64,28.64,5320.0,28.64,28.65,28.64,28.64,5320.0
2020-10-21 13:45:00,28.63,28.64,28.63,28.64,7716.0,28.63,28.64,28.63,28.64,7716.0
2020-10-21 13:50:00,28.66,28.69,28.66,28.66,4812.0,28.66,28.69,28.66,28.66,4812.0
2020-10-21 13:55:00,28.64,28.65,28.64,28.64,3200.0,28.64,28.65,28.64,28.64,3200.0
2020-10-21 14:00:00,28.63,28.7,28.63,28.66,9732.0,28.63,28.7,28.63,28.66,9732.0
2020-10-21 14:05:00,28.66,28.68,28.66,28.67,6176.0,28.66,28.68,28.66,28.67,6176.0
2020-10-21 14:10:00,28.68,28.71,28.68,28.7,2000.0,28.68,28.71,28.68,28.7,2000.0
2020-10-21 14:15:00,28.7,28.71,28.66,28.68,5908.0,28.7,28.71,28.66,28.68,5908.0
2020-10-21 14:20:00,28.67,28.7,28.67,28.68,8040.0,28.67,28.7,28.67,28.68,8040.0
2020-10-21 14:25:00,28.69,28.73,28.68,28.71,4268.0,28.69,28.73,28.68,28.71,4268.0
2020-10-21 14:30:00,28.71,28.75,28.71,28.73,3604.0,28.71,28.75,28.71,28.73,3604.0
2020-10-21 14:35:00,28.74,28.77,28.74,28.76,70944.0,28.74,28.77,28.74,28.76,70944.0
2020-10-21 14:40:00,28.77,28.78,28.75,28.75,8892.0,28.77,28.78,28.75,28.75,8892.0
2020-10-21 14:45:00,28.77,28.78,28.76,28.78,3200.0,28.77,28.78,28.76,28.78,3200.0
2020-10-21 14:50:00,28.75,28.77,28.75,28.75,4400.0,28.75,28.77,28.75,28.75,4400.0
2020-10-21 14:55:00,28.76,28.81,28.76,28.79,6152.0,28.76,28.81,28.76,28.79,6152.0
2020-10-21 15:00:00,28.8,28.8,28.75,28.75,10832.0,28.8,28.8,28.75,28.75,10832.0
2020-10-21 15:05:00,28.75,28.76,28.72,28.73,90100.0,28.75,28.76,28.72,28.73,90100.0
2020-10-21 15:10:00,28.73,28.75,28.72,28.72,36368.0,28.73,28.75,28.72,28.72,36368.0
2020-10-21 15:15:00,28.73,28.75,28.72,28.75,6444.0,28.73,28.75,28.72,28.75,6444.0
2020-10-21 15:20:00,28.77,28.8,28.75,28.79,13424.0,28.77,28.8,28.75,28.79,13424.0
2020-10-21 15:25:00,28.8,28.82,28.73,28.76,13396.0,28.8,28.82,28.73,28.76,13396.0
2020-10-21 15:30:00,28.77,28.79,28.72,28.72,11360.0,28.77,28.79,28.72,28.72,11360.0
2020-10-21 15:35:00,28.71,28.74,28.7,28.7,11360.0,28.71,28.74,28.7,28.7,11360.0
2020-10-21 15:40:00,28.71,28.72,28.68,28.69,65100.0,28.71,28.72,28.68,28.69,65100.0
2020-10-21 15:45:00,28.68,28.68,28.64,28.66,24216.0,28.68,28.68,28.64,28.66,24216.0
2020-10-21 15:50:00,28.66,28.69,28.64,28.66,25988.0,28.66,28.69,28.64,28.66,25988.0
2020-10-21 15:55:00,28.66,28.68,28.63,28.63,51424.0,28.66,28.68,28.63,28.63,51424.0
2020-10-22 09:30:00,28.68,28.77,28.65,28.74,41160.0,28.68,28.77,28.65,28.74,41160.0
2020-10-22 09:35:00,28.76,28.77,28.66,28.68,12200.0,28.76,28.77,28.66,28.68,12200.0
2020-10-22 09:40:00,28.67,28.67,28.58,28.62,16532.0,28.67,28.67,28.58,28.62,16532.0
2020-10-22 09:45:00,28.66,28.66,28.57,28.59,31968.0,28.66,28.66,28.57,28.59,31968.0
2020-10-22 09:50:00,28.6,28.68,28.59,28.66,11600.0,28.6,28.68,28.59,28.66,11600.0
2020-10-22 09:55:00,28.64,28.68,28.63,28.68,29364.0,28.64,28.68,28.63,28.68,29364.0
2020-10-22 10:00:00,28.66,28.7,28.64,28.7,16400.0,28.66,28.7,28.64,28.7,16400.0
2020-10-22 10:05:00,28.71,28.71,28.66,28.68,7316.0,28.71,28.71,28.66,28.68,7316.0
2020-10-22 10:10:00,28.69,28.7,28.67,28.67,6840.0,28.69,28.7,28.67,28.67,6840.0
2020-10-22 10:15:00,28.67,28.67,28.65,28.66,4000.0,28.67,28.67,28.65,28.66,4000.0
2020-10-22 10:20:00,28.64,28.64,28.55,28.56,15964.0,28.64,28.64,28.55,28.56,15964.0
2020-10-22 10:25:00,28.5,28.54,28.47,28.53,10400.0,28.5,28.54,28.47,28.53,10400.0
2020-10-22 10:30:00,28.51,28.62,28.34,28.38,271516.0,28.51,28.62,28.34,28.38,271516.0
2020-10-22 10:35:00,28.36,28.39,28.32,28.34,15596.0,28.36,28.39,28.32,28.34,15596.0
2020-10-22 10:40:00,28.32,28.39,28.3,28.36,51884.0,28.32,28.39,28.3,28.36,51884.0
2020-10-22 10:45:00,28.36,28.4,28.34,28.36,20404.0,28.36,28.4,28.34,28.36,20404.0
2020-10-22 10:50:00,28.36,28.43,28.33,28.42,14640.0,28.36,28.43,28.33,28.42,14640.0
2020-10-22 10:55:00,28.38,28.48,28.38,28.43,14384.0,28.38,28.48,28.38,28.43,14384.0
2020-10-22 11:00:00,28.49,28.49,28.42,28.46,34684.0,28.49,28.49,28.42,28.46,34684.0
2020-10-22 11:05:00,28.42,28.46,28.35,28.36,42960.0,28.42,28.46,28.35,28.36,42960.0
2020-10-22 11:10:00,28.36,28.45,28.36,28.44,27576.0,28.36,28.45,28.36,28.44,27576.0
2020-10-22 11:15:00,28.43,28.44,28.41,28.42,16592.0,28.43,28.44,28.41,28.42,16592.0
2020-10-22 11:20:00,28.43,28.47,28.42,28.47,15808.0,28.43,28.47,28.42,28.47,15808.0
2020-10-22 11:25:00,28.45,28.46,28.42,28.43,8180.0,28.45,28.46,28.42,28.43,8180.0
2020-10-22 11:30:00,28.43,28.44,28.39,28.39,31976.0,28.43,28.44,28.39,28.39,31976.0
2020-10-22 11:35:00,28.39,28.43,28.38,28.41,30144.0,28.39,28.43,28.38,28.41,30144.0
2020-10-22 11:40:00,28.41,28.45,28.4,28.44,22336.0,28.41,28.45,28.4,28.44,22336.0
2020-10-22 11:45:00,28.43,28.48,28.43,28.46,9208.0,28.43,28.48,28.43,28.46,9208.0
2020-10-22 11:50:00,28.44,28.47,28.44,28.45,21200.0,28.44,28.47,28.44,28.45,21200.0
2020-10-22 11:55:00,28.45,28.46,28.42,28.43,26484.0,28.45,28.46,28.42,28.43,26484.0
2020-10-22 12:00:00,28.43,28.43,28.39,28.39,88000.0,28.43,28.43,28.39,28.39,88000.0
2020-10-22 12:05:00,28.4,28.4,28.37,28.38,10200.0,28.4,28.4,28.37,28.38,10200.0
2020-10-22 12:10:00,28.39,28.39,28.35,28.36,17520.0,28.39,28.39,28.35,28.36,17520.0
2020-10-22 12:15:00,28.36,28.41,28.36,28.41,104552.0,28.36,28.41,28.36,28.41,104552.0
2020-10-22 12:20:00,28.41,28.41,28.36,28.36,17792.0,28.41,28.41,28.36,28.36,17792.0
2020-10-22 12:25:00,28.37,28.39,28.37,28.39,10480.0,28.37,28.39,28.37,28.39,10480.0
2020-10-22 12:30:00,28.39,28.39,28.38,28.39,7768.0,28.39,28.39,28.38,28.39,7768.0
2020-10-22 12:35:00,28.38,28.39,28.36,28.37,12484.0,28.38,28.39,28.36,28.37,12484.0
2020-10-22 12:40:00,28.37,28.4,28.36,28.4,22420.0,28.37,28.4,28.36,28.4,22420.0
2020-10-22 12:45:00,28.39,28.4,28.35,28.4,101700.0,28.39,28.4,28.35,28.4,101700.0
2020-10-22 12:50:00,28.41,28.43,28.41,28.42,6004.0,28.41,28.43,28.41,28.42,6004.0
2020-10-22 12:55:00,28.42,28.44,28.41,28.43,111232.0,28.42,28.44,28.41,28.43,111232.0
2020-10-22 13:00:00,28.44,28.46,28.43,28.46,28760.0,28.44,28.46,28.43,28.46,28760.0
2020-10-22 13:05:00,28.47,28.5,28.46,28.5,39400.0,28.47,28.5,28.46,28.5,39400.0
2020-10-22 13:10:00,28.53,28.59,28.52,28.58,23984.0,28.53,28.59,28.52,28.58,23984.0
2020-10-22 13:15:00,28.58,28.58,28.54,28.55,10732.0,28.58,28.58,28.54,28.55,10732.0
2020-10-22 13:20:00,28.55,28.55,28.5,28.51,40640.0,28.55,28.55,28.5,28.51,40640.0
2020-10-22 13:25:00,28.51,28.52,28.5,28.51,29960.0,28.51,28.52,28.5,28.51,29960.0
2020-10-22 13:30:00,28.5,28.55,28.49,28.55,109700.0,28.5,28.55,28.49,28.55,109700.0
2020-10-22 13:35:00,28.55,28.55,28.51,28.55,36496.0,28.55,28.55,28.51,28.55,36496.0
2020-10-22 13:40:00,28.54,28.61,28.53,28.58,61972.0,28.54,28.61,28.53,28.58,61972.0
2020-10-22 13:45:00,28.58,28.58,28.53,28.56,20140.0,28.58,28.58,28.53,28.56,20140.0
2020-10-22 13:50:00,28.56,28.63,28.53,28.61,30328.0,28.56,28.63,28.53,28.61,30328.0
2020-10-22 13:55:00,28.61,28.62,28.59,28.61,22572.0,28.61,28.62,28.59,28.61,22572.0
2020-10-22 14:00:00,28.61,28.67,28.61,28.65,19396.0,28.61,28.67,28.61,28.65,19396.0
2020-10-22 14:05:00,28.65,28.68,28.65,28.68,18392.0,28.65,28.68,28.65,28.68,18392.0
2020-10-22 14:10:00,28.67,28.68,28.66,28.67,22576.0,28.67,28.68,28.66,28.67,22576.0
2020-10-22 14:15:00,28.67,28.71,28.66,28.7,16928.0,28.67,28.71,28.66,28.7,16928.0
2020-10-22 14:20:00,28.7,28.71,28.69,28.7,42820.0,28.7,28.71,28.69,28.7,42820.0
2020-10-22 14:25:00,28.69,28.69,28.63,28.64,15808.0,28.69,28.69,28.63,28.64,15808.0
2020-10-22 14:30:00,28.65,28.65,28.62,28.64,14132.0,28.65,28.65,28.62,28.64,14132.0
2020-10-22 14:35:00,28.64,28.65,28.6,28.61,11924.0,28.64,28.65,28.6,28.61,11924.0
2020-10-22 14:40:00,28.61,28.61,28.57,28.57,27048.0,28.61,28.61,28.57,28.57,27048.0
2020-10-22 14:45:00,28.57,28.59,28.56,28.59,12796.0,28.57,28.59,28.56,28.59,12796.0
2020-10-22 14:50:00,28.58,28.6,28.57,28.57,10800.0,28.58,28.6,28.57,28.57,10800.0
2020-10-22 14:55:00,28.58,28.59,28.57,28.58,18496.0,28.58,28.59,28.57,28.58,18496.0
2020-10-22 15:00:00,28.58,28.59,28.57,28.59,16240.0,28.58,28.59,28.57,28.59,16240.0
2020-10-22 15:05:00,28.59,28.59,28.55,28.55,29408.0,28.59,28.59,28.55,28.55,29408.0
2020-10-22 15:10:00,28.56,28.56,28.54,28.55,16204.0,28.56,28.56,28.54,28.55,16204.0
2020-10-22 15:15:00,28.55,28.59,28.55,28.59,25572.0,28.55,28.59,28.55,28.59,25572.0
2020-10-22 15:20:00,28.58,28.58,28.57,28.58,8468.0,28.58,28.58,28.57,28.58,8468.0
2020-10-22 15:25:00,28.57,28.6,28.56,28.59,21376.0,28.57,28.6,28.56,28.59,21376.0
2020-10-22 15:30:00,28.6,28.61,28.59,28.59,16108.0,28.6,28.61,28.59,28.59,16108.0
2020-10-22 15:35:00,28.6,28.64,28.59,28.6,25016.0,28.6,28.64,28.59,28.6,25016.0
2020-10-22 15:40:00,28.6,28.61,28.58,28.59,28884.0,28.6,28.61,28.58,28.59,28884.0
2020-10-22 15:45:00,28.59,28.59,28.57,28.57,27264.0,28.59,28.59,28.57,28.57,27264.0
2020-10-22 15:50:00,28.57,28.59,28.53,28.53,97000.0,28.57,28.59,28.53,28.53,97000.0
2020-10-22 15:55:00,28.54,28.54,28.49,28.52,146284.0,28.54,28.54,28.49,28.52,146284.0
2020-10-23 09:30:00,28.75,28.87,28.64,28.82,47076.0,28.75,28.87,28.64,28.82,47076.0
2020-10-23 09:35:00,28.86,28.95,28.86,28.92,36072.0,28.86,28.95,28.86,28.92,36072.0
2020-10-23 09:40:00,28.95,28.95,28.84,28.89,70068.0,28.95,28.95,28.84,28.89,70068.0
2020-10-23 09:45:00,28.89,28.91,28.86,28.87,3600.0,28.89,28.91,28.86,28.87,3600.0
2020-10-23 09:50:00,28.84,28.88,28.83,28.83,17552.0,28.84,28.88,28.83,28.83,17552.0
2020-10-23 09:55:00,28.85,28.85,28.78,28.79,11288.0,28.85,28.85,28.78,28.79,11288.0
2020-10-23 10:00:00,28.79,28.81,28.73,28.75,30380.0,28.79,28.81,28.73,28.75,30380.0
2020-10-23 10:05:00,28.74,28.75,28.67,28.69,19292.0,28.74,28.75,28.67,28.69,19292.0
2020-10-23 10:10:00,28.69,28.75,28.68,28.73,10880.0,28.69,28.75,28.68,28.73,10880.0
2020-10-23 10:15:00,28.71,28.74,28.68,28.74,12000.0,28.71,28.74,28.68,28.74,12000.0
2020-10-23 10:20:00,28.73,28.74,28.72,28.74,3600.0,28.73,28.74,28.72,28.74,3600.0
2020-10-23 10:25:00,28.73,28.75,28.72,28.72,10540.0,28.73,28.75,28.72,28.72,10540.0
2020-10-23 10:30:00,28.72,28.75,28.72,28.73,7200.0,28.72,28.75,28.72,28.73,7200.0
2020-10-23 10:35:00,28.73,28.76,28.73,28.74,13816.0,28.73,28.76,28.73,28.74,13816.0
2020-10-23 10:40:00,28.74,28.77,28.72,28.72,9364.0,28.74,28.77,28.72,28.72,9364.0
2020-10-23 10:45:00,28.68,28.72,28.67,28.72,8276.0,28.68,28.72,28.67,28.72,8276.0
2020-10-23 10:50:00,28.71,28.71,28.64,28.67,10448.0,28.71,28.71,28.64,28.67,10448.0
2020-10-23 10:55:00,28.64,28.69,28.64,28.69,22004.0,28.64,28.69,28.64,28.69,22004.0
2020-10-23 11:00:00,28.69,28.7,28.65,28.65,30120.0,28.69,28.7,28.65,28.65,30120.0
2020-10-23 11:05:00,28.65,28.67,28.65,28.66,11360.0,28.65,28.67,28.65,28.66,11360.0
2020-10-23 11:10:00,28.67,28.7,28.66,28.66,9296.0,28.67,28.7,28.66,28.66,9296.0
2020-10-23 11:15:00,28.67,28.67,28.61,28.61,8828.0,28.67,28.67,28.61,28.61,8828.0
2020-10-23 11:20:00,28.63,28.64,28.53,28.53,206664.0,28.63,28.64,28.53,28.53,206664.0
2020-10-23 11:25:00,28.54,28.55,28.51,28.55,93252.0,28.54,28.55,28.51,28.55,93252.0
2020-10-23 11:30:00,28.53,28.62,28.53,28.62,14952.0,28.53,28.62,28.53,28.62,14952.0
2020-10-23 11:35:00,28.63,28.64,28.58,28.59,24836.0,28.63,28.64,28.58,28.59,24836.0
2020-10-23 11:40:00,28.59,28.64,28.59,28.63,6096.0,28.59,28.64,28.59,28.63,6096.0
2020-10-23 11:45:00,28.61,28.61,28.52,28.53,9200.0,28.61,28.61,28.52,28.53,9200.0
2020-10-23 11:50:00,28.52,28.54,28.5,28.53,11084.0,28.52,28.54,28.5,28.53,11084.0
2020-10-23 11:55:00,28.52,28.59,28.52,28.58,25336.0,28.52,28.59,28.52,28.58,25336.0
2020-10-23 12:00:00,28.57,28.61,28.55,28.61,23788.0,28.57,28.61,28.55,28.61,23788.0
2020-10-23 12:05:00,28.62,28.63,28.59,28.6,8940.0,28.62,28.63,28.59,28.6,8940.0
2020-10-23 12:10:00,28.6,28.64,28.57,28.58,36092.0,28.6,28.64,28.57,28.58,36092.0
2020-10-23 12:15:00,28.57,28.57,28.47,28.5,21904.0,28.57,28.57,28.47,28.5,21904.0
2020-10-23 12:20:00,28.48,28.48,28.42,28.45,5600.0,28.48,28.48,28.42,28.45,5600.0
2020-10-23 12:25:00,28.45,28.47,28.43,28.46,35720.0,28.45,28.47,28.43,28.46,35720.0
2020-10-23 12:30:00,28.45,28.48,28.45,28.47,21492.0,28.45,28.48,28.45,28.47,21492.0
2020-10-23 12:35:00,28.48,28.48,28.44,28.45,7616.0,28.48,28.48,28.44,28.45,7616.0
2020-10-23 12:40:00,28.46,28.49,28.44,28.44,43572.0,28.46,28.49,28.44,28.44,43572.0
2020-10-23 12:45:00,28.46,28.49,28.46,28.49,16936.0,28.46,28.49,28.46,28.49,16936.0
2020-10-23 12:50:00,28.5,28.53,28.5,28.5,17696.0,28.5,28.53,28.5,28.5,17696.0
2020-10-23 12:55:00,28.5,28.51,28.46,28.46,8520.0,28.5,28.51,28.46,28.46,8520.0
2020-10-23 13:00:00,28.46,28.51,28.45,28.51,26752.0,28.46,28.51,28.45,28.51,26752.0
2020-10-23 13:05:00,28.49,28.53,28.49,28.5,13944.0,28.49,28.53,28.49,28.5,13944.0
2020-10-23 13:10:00,28.5,28.51,28.46,28.47,17192.0,28.5,28.51,28.46,28.47,17192.0
2020-10-23 13:15:00,28.48,28.5,28.47,28.49,37812.0,28.48,28.5,28.47,28.49,37812.0
2020-10-23 13:20:00,28.49,28.55,28.48,28.55,41200.0,28.49,28.55,28.48,28.55,41200.0
2020-10-23 13:25:00,28.54,28.55,28.54,28.55,3200.0,28.54,28.55,28.54,28.55,3200.0
2020-10-23 13:30:00,28.55,28.57,28.53,28.54,67324.0,28.55,28.57,28.53,28.54,67324.0
2020-10-23 13:35:00,28.55,28.57,28.55,28.56,29268.0,28.55,28.57,28.55,28.56,29268.0
2020-10-23 13:40:00,28.56,28.58,28.56,28.58,30200.0,28.56,28.58,28.56,28.58,30200.0
2020-10-23 13:45:00,28.58,28.58,28.54,28.54,34764.0,28.58,28.58,28.54,28.54,34764.0
2020-10-23 13:50:00,28.55,28.58,28.54,28.58,38736.0,28.55,28.58,28.54,28.58,38736.0
2020-10-23 13:55:00,28.58,28.6,28.56,28.56,35100.0,28.58,28.6,28.56,28.56,35100.0
2020-10-23 14:00:00,28.58,28.62,28.56,28.61,85708.0,28.58,28.62,28.56,28.61,85708.0
2020-10-23 14:05:00,28.62,28.63,28.61,28.63,42292.0,28.62,28.63,28.61,28.63,42292.0
2020-10-23 14:10:00,28.63,28.63,28.61,28.61,25112.0,28.63,28.63,28.61,28.61,25112.0
2020-10-23 14:15:00,28.61,28.65,28.61,28.65,36608.0,28.61,28.65,28.61,28.65,36608.0
2020-10-23 14:20:00,28.65,28.71,28.64,28.71,13084.0,28.65,28.71,28.64,28.71,13084.0
2020-10-23 14:25:00,28.72,28.72,28.67,28.67,36700.0,28.72,28.72,28.67,28.67,36700.0
2020-10-23 14:30:00,28.67,28.67,28.66,28.67,50680.0,28.67,28.67,28.66,28.67,50680.0
2020-10-23 14:35:00,28.66,28.66,28.63,28.63,35304.0,28.66,28.66,28.63,28.63,35304.0
2020-10-23 14:40:00,28.63,28.63,28.61,28.61,42760.0,28.63,28.63,28.61,28.61,42760.0
2020-10-23 14:45:00,28.62,28.64,28.61,28.63,43816.0,28.62,28.64,28.61,28.63,43816.0
2020-10-23 14:50:00,28.63,28.68,28.62,28.65,20108.0,28.63,28.68,28.62,28.65,20108.0
2020-10-23 14:55:00,28.65,28.65,28.6,28.6,18404.0,28.65,28.65,28.6,28.6,18404.0
2020-10-23 15:00:00,28.59,28.67,28.58,28.67,63860.0,28.59,28.67,28.58,28.67,63860.0
2020-10-23 15:05:00,28.68,28.69,28.67,28.68,14848.0,28.68,28.69,28.67,28.68,14848.0
2020-10-23 15:10:00,28.68,28.68,28.64,28.65,57152.0,28.68,28.68,28.64,28.65,57152.0
2020-10-23 15:15:00,28.65,28.65,28.64,28.64,48296.0,28.65,28.65,28.64,28.64,48296.0
2020-10-23 15:20:00,28.64,28.65,28.63,28.63,66008.0,28.64,28.65,28.63,28.63,66008.0
2020-10-23 15:25:00,28.63,28.65,28.61,28.65,65152.0,28.63,28.65,28.61,28.65,65152.0
2020-10-23 15:30:00,28.65,28.65,28.61,28.62,51068.0,28.65,28.65,28.61,28.62,51068.0
2020-10-23 15:35:00,28.62,28.63,28.61,28.62,75156.0,28.62,28.63,28.61,28.62,75156.0
2020-10-23 15:40:00,28.63,28.67,28.63,28.66,63628.0,28.63,28.67,28.63,28.66,63628.0
2020-10-23 15:45:00,28.66,28.66,28.63,28.66,102036.0,28.66,28.66,28.63,28.66,102036.0
2020-10-23 15:50:00,28.67,28.7,28.42,28.57,307288.0,28.67,28.7,28.42,28.57,307288.0
2020-10-23 15:55:00,28.58,28.61,28.56,28.57,432584.0,28.58,28.61,28.56,28.57,432584.0
2020-10-26 09:30:00,28.19,28.2,28.03,28.18,70752.0,28.19,28.2,28.03,28.18,70752.0
2020-10-26 09:35:00,28.18,28.21,28.15,28.16,12988.0,28.18,28.21,28.15,28.16,12988.0
2020-10-26 09:40:00,28.14,28.22,28.11,28.21,100960.0,28.14,28.22,28.11,28.21,100960.0
2020-10-26 09:45:00,28.22,28.23,28.16,28.19,15600.0,28.22,28.23,28.16,28.19,15600.0
2020-10-26 09:50:00,28.18,28.24,28.17,28.24,13052.0,28.18,28.24,28.17,28.24,13052.0
2020-10-26 09:55:00,28.25,28.27,28.23,28.25,19724.0,28.25,28.27,28.23,28.25,19724.0
2020-10-26 10:00:00,28.29,28.3,28.19,28.2,64320.0,28.29,28.3,28.19,28.2,64320.0
2020-10-26 10:05:00,28.22,28.26,28.18,28.21,63828.0,28.22,28.26,28.18,28.21,63828.0
2020-10-26 10:10:00,28.24,28.29,28.24,28.25,26148.0,28.24,28.29,28.24,28.25,26148.0
2020-10-26 10:15:00,28.23,28.27,28.21,28.25,56112.0,28.23,28.27,28.21,28.25,56112.0
2020-10-26 10:20:00,28.25,28.25,28.21,28.25,5224.0,28.25,28.25,28.21,28.25,5224.0
2020-10-26 10:25:00,28.21,28.22,28.17,28.18,12000.0,28.21,28.22,28.17,28.18,12000.0
2020-10-26 10:30:00,28.17,28.17,28.04,28.12,20596.0,28.17,28.17,28.04,28.12,20596.0
2020-10-26 10:35:00,28.13,28.14,28.1,28.13,7300.0,28.13,28.14,28.1,28.13,7300.0
2020-10-26 10:40:00,28.11,28.11,28.08,28.09,7452.0,28.11,28.11,28.08,28.09,7452.0
2020-10-26 10:45:00,28.09,28.09,27.95,27.97,20492.0,28.09,28.09,27.95,27.97,20492.0
2020-10-26 10:50:00,27.96,27.96,27.88,27.89,28532.0,27.96,27.96,27.88,27.89,28532.0
2020-10-26 10:55:00,27.89,27.91,27.83,27.88,49056.0,27.89,27.91,27.83,27.88,49056.0
2020-10-26 11:00:00,27.9,27.9,27.75,27.85,63680.0,27.9,27.9,27.75,27.85,63680.0
2020-10-26 11:05:00,27.82,27.85,27.72,27.78,36720.0,27.82,27.85,27.72,27.78,36720.0
2020-10-26 11:10:00,27.77,27.83,27.77,27.81,18776.0,27.77,27.83,27.77,27.81,18776.0
2020-10-26 11:15:00,27.78,27.81,27.73,27.73,23440.0,27.78,27.81,27.73,27.73,23440.0
2020-10-26 11:20:00,27.74,27.84,27.74,27.84,40368.0,27.74,27.84,27.74,27.84,40368.0
2020-10-26 11:25:00,27.83,27.85,27.78,27.8,52076.0,27.83,27.85,27.78,27.8,52076.0
2020-10-26 11:30:00,27.83,27.84,27.76,27.77,31532.0,27.83,27.84,27.76,27.77,31532.0
2020-10-26 11:35:00,27.77,27.83,27.77,27.83,14832.0,27.77,27.83,27.77,27.83,14832.0
2020-10-26 11:40:00,27.81,27.83,27.78,27.81,20100.0,27.81,27.83,27.78,27.81,20100.0
2020-10-26 11:45:00,27.82,27.85,27.8,27.83,24824.0,27.82,27.85,27.8,27.83,24824.0
2020-10-26 11:50:00,27.83,27.9,27.8,27.88,34292.0,27.83,27.9,27.8,27.88,34292.0
2020-10-26 11:55:00,27.89,27.91,27.82,27.85,75504.0,27.89,27.91,27.82,27.85,75504.0
2020-10-26 12:00:00,27.85,27.86,27.83,27.83,8960.0,27.85,27.86,27.83,27.83,8960.0
2020-10-26 12:05:00,27.85,27.85,27.8,27.8,14480.0,27.85,27.85,27.8,27.8,14480.0
2020-10-26 12:10:00,27.81,27.85,27.81,27.82,8800.0,27.81,27.85,27.81,27.82,8800.0
2020-10-26 12:15:00,27.83,27.83,27.8,27.82,27872.0,27.83,27.83,27.8,27.82,27872.0
2020-10-26 12:20:00,27.83,27.83,27.78,27.79,23432.0,27.83,27.83,27.78,27.79,23432.0
2020-10-26 12:25:00,27.79,27.87,27.77,27.85,33004.0,27.79,27.87,27.77,27.85,33004.0
2020-10-26 12:30:00,27.82,27.82,27.71,27.74,27696.0,27.82,27.82,27.71,27.74,27696.0
2020-10-26 12:35:00,27.74,27.76,27.72,27.73,9000.0,27.74,27.76,27.72,27.73,9000.0
2020-10-26 12:40:00,27.72,27.74,27.71,27.72,32768.0,27.72,27.74,27.71,27.72,32768.0
2020-10-26 12:45:00,27.72,27.72,27.68,27.69,23316.0,27.72,27.72,27.68,27.69,23316.0
2020-10-26 12:50:00,27.71,27.73,27.7,27.7,12000.0,27.71,27.73,27.7,27.7,12000.0
2020-10-26 12:55:00,27.7,27.74,27.69,27.74,17396.0,27.7,27.74,27.69,27.74,17396.0
2020-10-26 13:00:00,27.73,27.74,27.67,27.71,40404.0,27.73,27.74,27.67,27.71,40404.0
2020-10-26 13:05:00,27.69,27.72,27.66,27.72,11924.0,27.69,27.72,27.66,27.72,11924.0
2020-10-26 13:10:00,27.73,27.74,27.7,27.7,12188.0,27.73,27.74,27.7,27.7,12188.0
2020-10-26 13:15:00,27.7,27.72,27.64,27.64,21344.0,27.7,27.72,27.64,27.64,21344.0
2020-10-26 13:20:00,27.65,27.69,27.64,27.65,24436.0,27.65,27.69,27.64,27.65,24436.0
2020-10-26 13:25:00,27.66,27.66,27.61,27.61,19040.0,27.66,27.66,27.61,27.61,19040.0
2020-10-26 13:30:00,27.6,27.61,27.56,27.56,23108.0,27.6,27.61,27.56,27.56,23108.0
2020-10-26 13:35:00,27.55,27.66,27.55,27.63,42912.0,27.55,27.66,27.55,27.63,42912.0
2020-10-26 13:40:00,27.64,27.65,27.62,27.63,13368.0,27.64,27.65,27.62,27.63,13368.0
2020-10-26 13:45:00,27.62,27.7,27.62,27.7,15180.0,27.62,27.7,27.62,27.7,15180.0
2020-10-26 13:50:00,27.68,27.72,27.68,27.71,33340.0,27.68,27.72,27.68,27.71,33340.0
2020-10-26 13:55:00,27.72,27.74,27.7,27.74,13792.0,27.72,27.74,27.7,27.74,13792.0
2020-10-26 14:00:00,27.72,27.77,27.72,27.75,12360.0,27.72,27.77,27.72,27.75,12360.0
2020-10-26 14:05:00,27.75,27.83,27.75,27.81,22600.0,27.75,27.83,27.75,27.81,22600.0
2020-10-26 14:10:00,27.79,27.8,27.74,27.75,18488.0,27.79,27.8,27.74,27.75,18488.0
2020-10-26 14:15:00,27.78,27.81,27.78,27.8,7656.0,27.78,27.81,27.78,27.8,7656.0
2020-10-26 14:20:00,27.79,27.83,27.75,27.83,45200.0,27.79,27.83,27.75,27.83,45200.0
2020-10-26 14:25:00,27.83,27.93,27.82,27.93,8800.0,27.83,27.93,27.82,27.93,8800.0
2020-10-26 14:30:00,27.89,27.92,27.88,27.88,14456.0,27.89,27.92,27.88,27.88,14456.0
2020-10-26 14:35:00,27.88,27.89,27.85,27.86,15280.0,27.88,27.89,27.85,27.86,15280.0
2020-10-26 14:40:00,27.86,27.89,27.85,27.86,20588.0,27.86,27.89,27.85,27.86,20588.0
2020-10-26 14:45:00,27.85,27.85,27.74,27.74,31812.0,27.85,27.85,27.74,27.74,31812.0
2020-10-26 14:50:00,27.76,27.83,27.76,27.83,25200.0,27.76,27.83,27.76,27.83,25200.0
2020-10-26 14:55:00,27.82,27.86,27.79,27.79,15812.0,27.82,27.86,27.79,27.79,15812.0
2020-10-26 15:00:00,27.8,27.84,27.79,27.8,17448.0,27.8,27.84,27.79,27.8,17448.0
2020-10-26 15:05:00,27.81,27.81,27.78,27.79,8036.0,27.81,27.81,27.78,27.79,8036.0
2020-10-26 15:10:00,27.79,27.8,27.75,27.76,15212.0,27.79,27.8,27.75,27.76,15212.0
2020-10-26 15:15:00,27.76,27.8,27.76,27.78,24488.0,27.76,27.8,27.76,27.78,24488.0
2020-10-26 15:20:00,27.8,27.83,27.8,27.81,20772.0,27.8,27.83,27.8,27.81,20772.0
2020-10-26 15:25:00,27.81,27.85,27.81,27.84,28116.0,27.81,27.85,27.81,27.84,28116.0
2020-10-26 15:30:00,27.85,27.89,27.82,27.86,31364.0,27.85,27.89,27.82,27.86,31364.0
2020-10-26 15:35:00,27.87,27.89,27.84,27.88,36340.0,27.87,27.89,27.84,27.88,36340.0
2020-10-26 15:40:00,27.88,27.9,27.86,27.89,31904.0,27.88,27.9,27.86,27.89,31904.0
2020-10-26 15:45:00,27.89,27.89,27.81,27.81,46184.0,27.89,27.89,27.81,27.81,46184.0
2020-10-26 15:50:00,27.82,27.91,27.81,27.91,65720.0,27.82,27.91,27.81,27.91,65720.0
2020-10-26 15:55:00,27.92,28.0,27.92,28.0,120816.0,27.92,28.0,27.92,28.0,120816.0
2020-10-27 09:30:00,28.0,28.2,28.0,28.08,49368.0,28.0,28.2,28.0,28.08,49368.0
2020-10-27 09:35:00,28.08,28.21,28.08,28.16,8408.0,28.08,28.21,28.08,28.16,8408.0
2020-10-27 09:40:00,28.14,28.14,28.12,28.14,6400.0,28.14,28.14,28.12,28.14,6400.0
2020-10-27 09:45:00,28.13,28.16,28.12,28.16,10412.0,28.13,28.16,28.12,28.16,10412.0
2020-10-27 09:50:00,28.16,28.2,28.11,28.16,12576.0,28.16,28.2,28.11,28.16,12576.0
2020-10-27 09:55:00,28.16,28.16,28.08,28.1,11316.0,28.16,28.16,28.08,28.1,11316.0
2020-10-27 10:00:00,28.07,28.08,28.01,28.01,16976.0,28.07,28.08,28.01,28.01,16976.0
2020-10-27 10:05:00,28.01,28.1,28.01,28.07,20504.0,28.01,28.1,28.01,28.07,20504.0
2020-10-27 10:10:00,28.07,28.09,28.05,28.07,10192.0,28.07,28.09,28.05,28.07,10192.0
2020-10-27 10:15:00,28.07,28.07,28.0,28.0,14388.0,28.07,28.07,28.0,28.0,14388.0
2020-10-27 10:20:00,28.01,28.02,27.93,27.93,45504.0,28.01,28.02,27.93,27.93,45504.0
2020-10-27 10:25:00,27.92,27.96,27.92,27.93,17940.0,27.92,27.96,27.92,27.93,17940.0
2020-10-27 10:30:00,27.94,28.02,27.91,28.02,9692.0,27.94,28.02,27.91,28.02,9692.0
2020-10-27 10:35:00,28.02,28.08,28.02,28.06,14396.0,28.02,28.08,28.02,28.06,14396.0
2020-10-27 10:40:00,28.05,28.05,28.01,28.01,16408.0,28.05,28.05,28.01,28.01,16408.0
2020-10-27 10:45:00,28.01,28.09,27.99,28.08,7468.0,28.01,28.09,27.99,28.08,7468.0
2020-10-27 10:50:00,28.08,28.08,28.04,28.05,7004.0,28.08,28.08,28.04,28.05,7004.0
2020-10-27 10:55:00,28.06,28.09,28.03,28.05,10844.0,28.06,28.09,28.03,28.05,10844.0
2020-10-27 11:00:00,28.06,28.08,28.02,28.03,17704.0,28.06,28.08,28.02,28.03,17704.0
2020-10-27 11:05:00,28.01,28.04,28.0,28.02,6800.0,28.01,28.04,28.0,28.02,6800.0
2020-10-27 11:10:00,28.0,28.04,27.99,28.03,9856.0,28.0,28.04,27.99,28.03,9856.0
2020-10-27 11:15:00,28.04,28.04,28.0,28.02,17476.0,28.04,28.04,28.0,28.02,17476.0
2020-10-27 11:20:00,28.01,28.02,27.97,28.02,21388.0,28.01,28.02,27.97,28.02,21388.0
2020-10-27 11:25:00,28.01,28.05,27.98,27.99,16384.0,28.01,28.05,27.98,27.99,16384.0
2020-10-27 11:30:00,28.0,28.0,27.94,27.95,15656.0,28.0,28.0,27.94,27.95,15656.0
2020-10-27 11:35:00,27.95,27.98,27.94,27.97,485408.0,27.95,27.98,27.94,27.97,485408.0
2020-10-27 11:40:00,27.96,27.97,27.92,27.93,22596.0,27.96,27.97,27.92,27.93,22596.0
2020-10-27 11:45:00,27.93,27.96,27.92,27.94,11288.0,27.93,27.96,27.92,27.94,11288.0
2020-10-27 11:50:00,27.95,28.01,27.95,28.01,11456.0,27.95,28.01,27.95,28.01,11456.0
2020-10-27 11:55:00,28.0,28.08,28.0,28.07,11748.0,28.0,28.08,28.0,28.07,11748.0
2020-10-27 12:00:00,28.07,28.11,28.06,28.1,7884.0,28.07,28.11,28.06,28.1,7884.0
2020-10-27 12:05:00,28.1,28.13,28.1,28.12,10256.0,28.1,28.13,28.1,28.12,10256.0
2020-10-27 12:10:00,28.12,28.14,28.1,28.1,5332.0,28.12,28.14,28.1,28.1,5332.0
2020-10-27 12:15:00,28.11,28.15,28.09,28.15,9172.0,28.11,28.15,28.09,28.15,9172.0
2020-10-27 12:20:00,28.16,28.2,28.15,28.16,12520.0,28.16,28.2,28.15,28.16,12520.0
2020-10-27 12:25:00,28.17,28.17,28.11,28.13,10292.0,28.17,28.17,28.11,28.13,10292.0
2020-10-27 12:30:00,28.14,28.15,28.11,28.14,6820.0,28.14,28.15,28.11,28.14,6820.0
2020-10-27 12:35:00,28.14,28.18,28.13,28.18,8000.0,28.14,28.18,28.13,28.18,8000.0
2020-10-27 12:40:00,28.18,28.2,28.13,28.13,12284.0,28.18,28.2,28.13,28.13,12284.0
2020-10-27 12:45:00,28.14,28.21,28.14,28.19,9360.0,28.14,28.21,28.14,28.19,9360.0
2020-10-27 12:50:00,28.19,28.22,28.17,28.2,18924.0,28.19,28.22,28.17,28.2,18924.0
2020-10-27 12:55:00,28.17,28.19,28.15,28.19,8416.0,28.17,28.19,28.15,28.19,8416.0
2020-10-27 13:00:00,28.19,28.22,28.18,28.22,8164.0,28.19,28.22,28.18,28.22,8164.0
2020-10-27 13:05:00,28.23,28.24,28.16,28.17,43996.0,28.23,28.24,28.16,28.17,43996.0
2020-10-27 13:10:00,28.17,28.19,28.16,28.16,13696.0,28.17,28.19,28.16,28.16,13696.0
2020-10-27 13:15:00,28.18,28.18,28.16,28.17,11600.0,28.18,28.18,28.16,28.17,11600.0
2020-10-27 13:20:00,28.17,28.19,28.14,28.18,16900.0,28.17,28.19,28.14,28.18,16900.0
2020-10-27 13:25:00,28.18,28.23,28.18,28.23,14840.0,28.18,28.23,28.18,28.23,14840.0
2020-10-27 13:30:00,28.22,28.26,28.21,28.26,24376.0,28.22,28.26,28.21,28.26,24376.0
2020-10-27 13:35:00,28.26,28.28,28.24,28.27,16412.0,28.26,28.28,28.24,28.27,16412.0
2020-10-27 13:40:00,28.27,28.27,28.23,28.24,35488.0,28.27,28.27,28.23,28.24,35488.0
2020-10-27 13:45:00,28.24,28.25,28.24,28.25,24836.0,28.24,28.25,28.24,28.25,24836.0
2020-10-27 13:50:00,28.25,28.25,28.19,28.23,14400.0,28.25,28.25,28.19,28.23,14400.0
2020-10-27 13:55:00,28.22,28.22,28.2,28.2,7200.0,28.22,28.22,28.2,28.2,7200.0
2020-10-27 14:00:00,28.19,28.2,28.17,28.19,12832.0,28.19,28.2,28.17,28.19,12832.0
2020-10-27 14:05:00,28.19,28.21,28.16,28.18,72800.0,28.19,28.21,28.16,28.18,72800.0
2020-10-27 14:10:00,28.18,28.18,28.15,28.17,15700.0,28.18,28.18,28.15,28.17,15700.0
2020-10-27 14:15:00,28.16,28.2,28.11,28.13,28376.0,28.16,28.2,28.11,28.13,28376.0
2020-10-27 14:20:00,28.14,28.19,28.13,28.19,38880.0,28.14,28.19,28.13,28.19,38880.0
2020-10-27 14:25:00,28.18,28.21,28.16,28.2,39036.0,28.18,28.21,28.16,28.2,39036.0
2020-10-27 14:30:00,28.21,28.21,28.15,28.18,15600.0,28.21,28.21,28.15,28.18,15600.0
2020-10-27 14:35:00,28.19,28.2,28.15,28.15,17572.0,28.19,28.2,28.15,28.15,17572.0
2020-10-27 14:40:00,28.15,28.17,28.13,28.15,15432.0,28.15,28.17,28.13,28.15,15432.0
2020-10-27 14:45:00,28.14,28.17,28.11,28.15,15740.0,28.14,28.17,28.11,28.15,15740.0
2020-10-27 14:50:00,28.15,28.15,28.12,28.14,8464.0,28.15,28.15,28.12,28.14,8464.0
2020-10-27 14:55:00,28.14,28.17,28.11,28.14,15600.0,28.14,28.17,28.11,28.14,15600.0
2020-10-27 15:00:00,28.14,28.16,28.14,28.15,9200.0,28.14,28.16,28.14,28.15,9200.0
2020-10-27 15:05:00,28.13,28.15,28.06,28.08,18252.0,28.13,28.15,28.06,28.08,18252.0
2020-10-27 15:10:00,28.09,28.11,28.08,28.09,9848.0,28.09,28.11,28.08,28.09,9848.0
2020-10-27 15:15:00,28.09,28.11,28.08,28.11,24744.0,28.09,28.11,28.08,28.11,24744.0
2020-10-27 15:20:00,28.09,28.13,28.09,28.12,18864.0,28.09,28.13,28.09,28.12,18864.0
2020-10-27 15:25:00,28.13,28.13,28.1,28.13,37616.0,28.13,28.13,28.1,28.13,37616.0
2020-10-27 15:30:00,28.13,28.13,28.1,28.11,24368.0,28.13,28.13,28.1,28.11,24368.0
2020-10-27 15:35:00,28.11,28.15,28.1,28.15,25368.0,28.11,28.15,28.1,28.15,25368.0
2020-10-27 15:40:00,28.14,28.17,28.14,28.16,29632.0,28.14,28.17,28.14,28.16,29632.0
2020-10-27 15:45:00,28.16,28.17,28.1,28.11,41624.0,28.16,28.17,28.1,28.11,41624.0
2020-10-27 15:50:00,28.11,28.11,28.03,28.09,111288.0,28.11,28.11,28.03,28.09,111288.0
2020-10-27 15:55:00,28.08,28.09,28.02,28.03,170928.0,28.08,28.09,28.02,28.03,170928.0
2020-10-28 09:30:00,27.58,27.64,27.52,27.62,53336.0,27.58,27.64,27.52,27.62,53336.0
2020-10-28 09:35:00,27.62,27.62,27.53,27.61,24768.0,27.62,27.62,27.53,27.61,24768.0
2020-10-28 09:40:00,27.61,27.73,27.55,27.72,27308.0,27.61,27.73,27.55,27.72,27308.0
2020-10-28 09:45:00,27.7,27.72,27.66,27.67,21712.0,27.7,27.72,27.66,27.67,21712.0
2020-10-28 09:50:00,27.67,27.67,27.62,27.63,19816.0,27.67,27.67,27.62,27.63,19816.0
2020-10-28 09:55:00,27.64,27.65,27.59,27.65,16644.0,27.64,27.65,27.59,27.65,16644.0
2020-10-28 10:00:00,27.62,27.63,27.54,27.6,34648.0,27.62,27.63,27.54,27.6,34648.0
2020-10-28 10:05:00,27.58,27.65,27.58,27.63,19972.0,27.58,27.65,27.58,27.63,19972.0
2020-10-28 10:10:00,27.63,27.65,27.59,27.59,25124.0,27.63,27.65,27.59,27.59,25124.0
2020-10-28 10:15:00,27.57,27.58,27.52,27.52,22380.0,27.57,27.58,27.52,27.52,22380.0
2020-10-28 10:20:00,27.52,27.54,27.48,27.48,23708.0,27.52,27.54,27.48,27.48,23708.0
2020-10-28 10:25:00,27.49,27.51,27.38,27.42,59628.0,27.49,27.51,27.38,27.42,59628.0
2020-10-28 10:30:00,27.4,27.53,27.4,27.52,43616.0,27.4,27.53,27.4,27.52,43616.0
2020-10-28 10:35:00,27.53,27.55,27.47,27.48,47440.0,27.53,27.55,27.47,27.48,47440.0
2020-10-28 10:40:00,27.49,27.52,27.47,27.49,51564.0,27.49,27.52,27.47,27.49,51564.0
2020-10-28 10:45:00,27.52,27.54,27.42,27.43,26944.0,27.52,27.54,27.42,27.43,26944.0
2020-10-28 10:50:00,27.44,27.48,27.39,27.48,35784.0,27.44,27.48,27.39,27.48,35784.0
2020-10-28 10:55:00,27.49,27.49,27.41,27.49,45720.0,27.49,27.49,27.41,27.49,45720.0
2020-10-28 11:00:00,27.48,27.51,27.41,27.41,28372.0,27.48,27.51,27.41,27.41,28372.0
2020-10-28 11:05:00,27.45,27.49,27.45,27.47,16808.0,27.45,27.49,27.45,27.47,16808.0
2020-10-28 11:10:00,27.46,27.46,27.41,27.44,10000.0,27.46,27.46,27.41,27.44,10000.0
2020-10-28 11:15:00,27.43,27.43,27.35,27.39,12800.0,27.43,27.43,27.35,27.39,12800.0
2020-10-28 11:20:00,27.4,27.42,27.36,27.42,12400.0,27.4,27.42,27.36,27.42,12400.0
2020-10-28 11:25:00,27.42,27.42,27.36,27.4,9200.0,27.42,27.42,27.36,27.4,9200.0
2020-10-28 11:30:00,27.38,27.38,27.33,27.34,9044.0,27.38,27.38,27.33,27.34,9044.0
2020-10-28 11:35:00,27.36,27.43,27.36,27.41,14272.0,27.36,27.43,27.36,27.41,14272.0
2020-10-28 11:40:00,27.4,27.44,27.39,27.44,34800.0,27.4,27.44,27.39,27.44,34800.0
2020-10-28 11:45:00,27.44,27.47,27.41,27.42,27412.0,27.44,27.47,27.41,27.42,27412.0
2020-10-28 11:50:00,27.4,27.48,27.39,27.48,45616.0,27.4,27.48,27.39,27.48,45616.0
2020-10-28 11:55:00,27.46,27.49,27.43,27.43,26648.0,27.46,27.49,27.43,27.43,26648.0
2020-10-28 12:00:00,27.43,27.46,27.4,27.42,29072.0,27.43,27.46,27.4,27.42,29072.0
2020-10-28 12:05:00,27.42,27.47,27.41,27.45,15604.0,27.42,27.47,27.41,27.45,15604.0
2020-10-28 12:10:00,27.45,27.56,27.45,27.52,35164.0,27.45,27.56,27.45,27.52,35164.0
2020-10-28 12:15:00,27.52,27.54,27.51,27.54,55620.0,27.52,27.54,27.51,27.54,55620.0
2020-10-28 12:20:00,27.54,27.56,27.5,27.5,11272.0,27.54,27.56,27.5,27.5,11272.0
2020-10-28 12:25:00,27.5,27.5,27.44,27.45,10712.0,27.5,27.5,27.44,27.45,10712.0
2020-10-28 12:30:00,27.45,27.45,27.41,27.44,11200.0,27.45,27.45,27.41,27.44,11200.0
2020-10-28 12:35:00,27.44,27.45,27.34,27.34,21336.0,27.44,27.45,27.34,27.34,21336.0
2020-10-28 12:40:00,27.31,27.36,27.31,27.31,21752.0,27.31,27.36,27.31,27.31,21752.0
2020-10-28 12:45:00,27.33,27.36,27.32,27.32,13068.0,27.33,27.36,27.32,27.32,13068.0
2020-10-28 12:50:00,27.33,27.36,27.29,27.35,19616.0,27.33,27.36,27.29,27.35,19616.0
2020-10-28 12:55:00,27.34,27.39,27.34,27.36,21808.0,27.34,27.39,27.34,27.36,21808.0
2020-10-28 13:00:00,27.35,27.36,27.29,27.29,22328.0,27.35,27.36,27.29,27.29,22328.0
2020-10-28 13:05:00,27.29,27.31,27.28,27.28,20076.0,27.29,27.31,27.28,27.28,20076.0
2020-10-28 13:10:00,27.27,27.29,27.22,27.25,133768.0,27.27,27.29,27.22,27.25,133768.0
2020-10-28 13:15:00,27.25,27.3,27.23,27.3,144024.0,27.25,27.3,27.23,27.3,144024.0
2020-10-28 13:20:00,27.29,27.31,27.28,27.3,27428.0,27.29,27.31,27.28,27.3,27428.0
2020-10-28 13:25:00,27.31,27.4,27.31,27.4,10376.0,27.31,27.4,27.31,27.4,10376.0
2020-10-28 13:30:00,27.39,27.42,27.36,27.42,18292.0,27.39,27.42,27.36,27.42,18292.0
2020-10-28 13:35:00,27.43,27.46,27.43,27.45,34296.0,27.43,27.46,27.43,27.45,34296.0
2020-10-28 13:40:00,27.45,27.45,27.42,27.45,12936.0,27.45,27.45,27.42,27.45,12936.0
2020-10-28 13:45:00,27.45,27.45,27.42,27.45,13948.0,27.45,27.45,27.42,27.45,13948.0
2020-10-28 13:50:00,27.46,27.46,27.43,27.44,21008.0,27.46,27.46,27.43,27.44,21008.0
2020-10-28 13:55:00,27.45,27.49,27.43,27.48,10800.0,27.45,27.49,27.43,27.48,10800.0
2020-10-28 14:00:00,27.47,27.48,27.42,27.45,28496.0,27.47,27.48,27.42,27.45,28496.0
2020-10-28 14:05:00,27.43,27.46,27.4,27.4,19988.0,27.43,27.46,27.4,27.4,19988.0
2020-10-28 14:10:00,27.4,27.4,27.31,27.36,22552.0,27.4,27.4,27.31,27.36,22552.0
2020-10-28 14:15:00,27.34,27.34,27.32,27.34,25800.0,27.34,27.34,27.32,27.34,25800.0
2020-10-28 14:20:00,27.33,27.39,27.33,27.38,66700.0,27.33,27.39,27.33,27.38,66700.0
2020-10-28 14:25:00,27.37,27.38,27.34,27.35,67488.0,27.37,27.38,27.34,27.35,67488.0
2020-10-28 14:30:00,27.36,27.38,27.33,27.36,53852.0,27.36,27.38,27.33,27.36,53852.0
2020-10-28 14:35:00,27.35,27.36,27.29,27.29,22800.0,27.35,27.36,27.29,27.29,22800.0
2020-10-28 14:40:00,27.29,27.33,27.28,27.32,21800.0,27.29,27.33,27.28,27.32,21800.0
2020-10-28 14:45:00,27.32,27.34,27.3,27.31,18000.0,27.32,27.34,27.3,27.31,18000.0
2020-10-28 14:50:00,27.33,27.33,27.19,27.2,44352.0,27.33,27.33,27.19,27.2,44352.0
2020-10-28 14:55:00,27.2,27.34,27.19,27.27,44896.0,27.2,27.34,27.19,27.27,44896.0
2020-10-28 15:00:00,27.27,27.31,27.26,27.29,49640.0,27.27,27.31,27.26,27.29,49640.0
2020-10-28 15:05:00,27.31,27.32,27.28,27.28,18232.0,27.31,27.32,27.28,27.28,18232.0
2020-10-28 15:10:00,27.29,27.34,27.25,27.34,33596.0,27.29,27.34,27.25,27.34,33596.0
2020-10-28 15:15:00,27.33,27.33,27.29,27.31,36348.0,27.33,27.33,27.29,27.31,36348.0
2020-10-28 15:20:00,27.3,27.34,27.25,27.33,116440.0,27.3,27.34,27.25,27.33,116440.0
2020-10-28 15:25:00,27.33,27.34,27.31,27.32,41368.0,27.33,27.34,27.31,27.32,41368.0
2020-10-28 15:30:00,27.33,27.36,27.31,27.35,92656.0,27.33,27.36,27.31,27.35,92656.0
2020-10-28 15:35:00,27.36,27.36,27.27,27.28,34312.0,27.36,27.36,27.27,27.28,34312.0
2020-10-28 15:40:00,27.27,27.32,27.26,27.28,38512.0,27.27,27.32,27.26,27.28,38512.0
2020-10-28 15:45:00,27.29,27.29,27.22,27.24,42304.0,27.29,27.29,27.22,27.24,42304.0
2020-10-28 15:50:00,27.23,27.23,27.14,27.15,118276.0,27.23,27.23,27.14,27.15,118276.0
2020-10-28 15:55:00,27.14,27.16,27.09,27.12,231520.0,27.14,27.16,27.09,27.12,231520.0
2020-10-29 09:30:00,27.03,27.18,27.02,27.13,58292.0,27.03,27.18,27.02,27.13,58292.0
2020-10-29 09:35:00,27.13,27.14,27.05,27.05,38260.0,27.13,27.14,27.05,27.05,38260.0
2020-10-29 09:40:00,27.07,27.08,26.97,27.06,30004.0,27.07,27.08,26.97,27.06,30004.0
2020-10-29 09:45:00,27.06,27.17,27.03,27.1,14836.0,27.06,27.17,27.03,27.1,14836.0
2020-10-29 09:50:00,27.11,27.17,27.1,27.16,80696.0,27.11,27.17,27.1,27.16,80696.0
2020-10-29 09:55:00,27.16,27.23,27.11,27.11,37328.0,27.16,27.23,27.11,27.11,37328.0
2020-10-29 10:00:00,27.13,27.18,27.09,27.15,31080.0,27.13,27.18,27.09,27.15,31080.0
2020-10-29 10:05:00,27.16,27.16,26.98,27.0,74092.0,27.16,27.16,26.98,27.0,74092.0
2020-10-29 10:10:00,27.0,27.04,26.91,26.94,114284.0,27.0,27.04,26.91,26.94,114284.0
2020-10-29 10:15:00,26.95,27.12,26.95,27.12,78284.0,26.95,27.12,26.95,27.12,78284.0
2020-10-29 10:20:00,27.13,27.19,27.11,27.16,22428.0,27.13,27.19,27.11,27.16,22428.0
2020-10-29 10:25:00,27.13,27.19,27.11,27.18,26664.0,27.13,27.19,27.11,27.18,26664.0
2020-10-29 10:30:00,27.16,27.2,27.12,27.16,45648.0,27.16,27.2,27.12,27.16,45648.0
2020-10-29 10:35:00,27.17,27.31,27.17,27.31,58016.0,27.17,27.31,27.17,27.31,58016.0
2020-10-29 10:40:00,27.3,27.33,27.29,27.33,40288.0,27.3,27.33,27.29,27.33,40288.0
2020-10-29 10:45:00,27.33,27.34,27.29,27.29,108252.0,27.33,27.34,27.29,27.29,108252.0
2020-10-29 10:50:00,27.31,27.39,27.28,27.37,19204.0,27.31,27.39,27.28,27.37,19204.0
2020-10-29 10:55:00,27.36,27.4,27.3,27.33,29032.0,27.36,27.4,27.3,27.33,29032.0
2020-10-29 11:00:00,27.33,27.34,27.25,27.28,28160.0,27.33,27.34,27.25,27.28,28160.0
2020-10-29 11:05:00,27.28,27.31,27.28,27.3,11120.0,27.28,27.31,27.28,27.3,11120.0
2020-10-29 11:10:00,27.27,27.28,27.24,27.25,27748.0,27.27,27.28,27.24,27.25,27748.0
2020-10-29 11:15:00,27.27,27.27,27.24,27.27,25848.0,27.27,27.27,27.24,27.27,25848.0
2020-10-29 11:20:00,27.27,27.31,27.25,27.29,19592.0,27.27,27.31,27.25,27.29,19592.0
2020-10-29 11:25:00,27.3,27.31,27.24,27.25,28272.0,27.3,27.31,27.24,27.25,28272.0
2020-10-29 11:30:00,27.23,27.26,27.2,27.26,82432.0,27.23,27.26,27.2,27.26,82432.0
2020-10-29 11:35:00,27.25,27.29,27.24,27.29,25956.0,27.25,27.29,27.24,27.29,25956.0
2020-10-29 11:40:00,27.3,27.3,27.24,27.25,27200.0,27.3,27.3,27.24,27.25,27200.0
2020-10-29 11:45:00,27.25,27.29,27.24,27.29,43104.0,27.25,27.29,27.24,27.29,43104.0
2020-10-29 11:50:00,27.29,27.31,27.26,27.29,84576.0,27.29,27.31,27.26,27.29,84576.0
2020-10-29 11:55:00,27.29,27.34,27.26,27.33,148064.0,27.29,27.34,27.26,27.33,148064.0
2020-10-29 12:00:00,27.35,27.36,27.3,27.3,198384.0,27.35,27.36,27.3,27.3,198384.0
2020-10-29 12:05:00,27.31,27.38,27.31,27.37,58464.0,27.31,27.38,27.31,27.37,58464.0
2020-10-29 12:10:00,27.37,27.43,27.34,27.43,19976.0,27.37,27.43,27.34,27.43,19976.0
2020-10-29 12:15:00,27.43,27.5,27.43,27.49,54428.0,27.43,27.5,27.43,27.49,54428.0
2020-10-29 12:20:00,27.5,27.51,27.47,27.48,18620.0,27.5,27.51,27.47,27.48,18620.0
2020-10-29 12:25:00,27.5,27.55,27.5,27.52,58964.0,27.5,27.55,27.5,27.52,58964.0
2020-10-29 12:30:00,27.53,27.53,27.5,27.52,16672.0,27.53,27.53,27.5,27.52,16672.0
2020-10-29 12:35:00,27.55,27.58,27.53,27.57,7600.0,27.55,27.58,27.53,27.57,7600.0
2020-10-29 12:40:00,27.57,27.57,27.55,27.56,7600.0,27.57,27.57,27.55,27.56,7600.0
2020-10-29 12:45:00,27.59,27.61,27.58,27.59,12976.0,27.59,27.61,27.58,27.59,12976.0
2020-10-29 12:50:00,27.6,27.61,27.55,27.58,62080.0,27.6,27.61,27.55,27.58,62080.0
2020-10-29 12:55:00,27.57,27.57,27.54,27.56,28880.0,27.57,27.57,27.54,27.56,28880.0
2020-10-29 13:00:00,27.54,27.57,27.53,27.55,19060.0,27.54,27.57,27.53,27.55,19060.0
2020-10-29 13:05:00,27.54,27.55,27.5,27.5,11784.0,27.54,27.55,27.5,27.5,11784.0
2020-10-29 13:10:00,27.51,27.55,27.49,27.52,70028.0,27.51,27.55,27.49,27.52,70028.0
2020-10-29 13:15:00,27.51,27.55,27.49,27.55,17428.0,27.51,27.55,27.49,27.55,17428.0
2020-10-29 13:20:00,27.55,27.62,27.54,27.61,9484.0,27.55,27.62,27.54,27.61,9484.0
2020-10-29 13:25:00,27.62,27.67,27.61,27.66,15220.0,27.62,27.67,27.61,27.66,15220.0
2020-10-29 13:30:00,27.65,27.67,27.65,27.67,14084.0,27.65,27.67,27.65,27.67,14084.0
2020-10-29 13:35:00,27.68,27.68,27.64,27.67,32344.0,27.68,27.68,27.64,27.67,32344.0
2020-10-29 13:40:00,27.68,27.71,27.68,27.7,13104.0,27.68,27.71,27.68,27.7,13104.0
2020-10-29 13:45:00,27.71,27.73,27.69,27.69,6612.0,27.71,27.73,27.69,27.69,6612.0
2020-10-29 13:50:00,27.69,27.75,27.68,27.75,16408.0,27.69,27.75,27.68,27.75,16408.0
2020-10-29 13:55:00,27.75,27.79,27.73,27.77,23908.0,27.75,27.79,27.73,27.77,23908.0
2020-10-29 14:00:00,27.77,27.82,27.76,27.81,15768.0,27.77,27.82,27.76,27.81,15768.0
2020-10-29 14:05:00,27.81,27.92,27.81,27.91,26652.0,27.81,27.92,27.81,27.91,26652.0
2020-10-29 14:10:00,27.91,27.93,27.89,27.93,13336.0,27.91,27.93,27.89,27.93,13336.0
2020-10-29 14:15:00,27.94,27.99,27.94,27.97,38116.0,27.94,27.99,27.94,27.97,38116.0
2020-10-29 14:20:00,27.96,28.02,27.95,28.02,39056.0,27.96,28.02,27.95,28.02,39056.0
2020-10-29 14:25:00,28.03,28.07,28.0,28.04,183680.0,28.03,28.07,28.0,28.04,183680.0
2020-10-29 14:30:00,28.04,28.07,28.01,28.07,25248.0,28.04,28.07,28.01,28.07,25248.0
2020-10-29 14:35:00,28.05,28.05,27.96,27.98,17088.0,28.05,28.05,27.96,27.98,17088.0
2020-10-29 14:40:00,27.98,28.01,27.96,27.96,42740.0,27.98,28.01,27.96,27.96,42740.0
2020-10-29 14:45:00,27.94,27.96,27.88,27.88,19500.0,27.94,27.96,27.88,27.88,19500.0
2020-10-29 14:50:00,27.88,27.92,27.85,27.92,61372.0,27.88,27.92,27.85,27.92,61372.0
2020-10-29 14:55:00,27.91,27.94,27.89,27.94,117620.0,27.91,27.94,27.89,27.94,117620.0
2020-10-29 15:00:00,27.95,27.98,27.93,27.96,75752.0,27.95,27.98,27.93,27.96,75752.0
2020-10-29 15:05:00,27.95,27.95,27.89,27.9,34804.0,27.95,27.95,27.89,27.9,34804.0
2020-10-29 15:10:00,27.9,27.92,27.88,27.88,60664.0,27.9,27.92,27.88,27.88,60664.0
2020-10-29 15:15:00,27.88,27.92,27.85,27.92,53272.0,27.88,27.92,27.85,27.92,53272.0
2020-10-29 15:20:00,27.92,27.96,27.91,27.96,67736.0,27.92,27.96,27.91,27.96,67736.0
2020-10-29 15:25:00,27.95,27.99,27.94,27.97,56144.0,27.95,27.99,27.94,27.97,56144.0
2020-10-29 15:30:00,27.98,27.98,27.94,27.96,81760.0,27.98,27.98,27.94,27.96,81760.0
2020-10-29 15:35:00,27.96,27.96,27.92,27.95,69976.0,27.96,27.96,27.92,27.95,69976.0
2020-10-29 15:40:00,27.95,27.97,27.93,27.95,91520.0,27.95,27.97,27.93,27.95,91520.0
2020-10-29 15:45:00,27.94,28.01,27.94,28.0,118192.0,27.94,28.01,27.94,28.0,118192.0
2020-10-29 15:50:00,28.0,28.03,27.96,28.0,324148.0,28.0,28.03,27.96,28.0,324148.0
2020-10-29 15:55:00,28.0,28.0,27.82,27.84,434544.0,28.0,28.0,27.82,27.84,434544.0
2020-10-30 09:30:00,27.5,27.72,27.5,27.7,47712.0,27.5,27.72,27.5,27.7,47712.0
2020-10-30 09:35:00,27.68,27.75,27.63,27.72,5672.0,27.68,27.75,27.63,27.72,5672.0
2020-10-30 09:40:00,27.67,27.67,27.57,27.67,30636.0,27.67,27.67,27.57,27.67,30636.0
2020-10-30 09:45:00,27.66,27.71,27.65,27.68,21188.0,27.66,27.71,27.65,27.68,21188.0
2020-10-30 09:50:00,27.68,27.76,27.68,27.74,17292.0,27.68,27.76,27.68,27.74,17292.0
2020-10-30 09:55:00,27.75,27.79,27.67,27.75,24000.0,27.75,27.79,27.67,27.75,24000.0
2020-10-30 10:00:00,27.73,27.78,27.68,27.77,22124.0,27.73,27.78,27.68,27.77,22124.0
2020-10-30 10:05:00,27.78,27.83,27.77,27.78,13292.0,27.78,27.83,27.77,27.78,13292.0
2020-10-30 10:10:00,27.77,27.79,27.74,27.78,32524.0,27.77,27.79,27.74,27.78,32524.0
2020-10-30 10:15:00,27.77,27.8,27.75,27.78,13292.0,27.77,27.8,27.75,27.78,13292.0
2020-10-30 10:20:00,27.77,27.78,27.74,27.75,32028.0,27.77,27.78,27.74,27.75,32028.0
2020-10-30 10:25:00,27.77,27.78,27.72,27.72,78328.0,27.77,27.78,27.72,27.72,78328.0
2020-10-30 10:30:00,27.73,27.77,27.7,27.72,83544.0,27.73,27.77,27.7,27.72,83544.0
2020-10-30 10:35:00,27.71,27.72,27.63,27.65,25008.0,27.71,27.72,27.63,27.65,25008.0
2020-10-30 10:40:00,27.62,27.62,27.53,27.54,15768.0,27.62,27.62,27.53,27.54,15768.0
2020-10-30 10:45:00,27.52,27.57,27.49,27.5,27388.0,27.52,27.57,27.49,27.5,27388.0
2020-10-30 10:50:00,27.46,27.53,27.46,27.49,12316.0,27.46,27.53,27.46,27.49,12316.0
2020-10-30 10:55:00,27.48,27.5,27.4,27.4,17944.0,27.48,27.5,27.4,27.4,17944.0
2020-10-30 11:00:00,27.4,27.69,27.4,27.63,32636.0,27.4,27.69,27.4,27.63,32636.0
2020-10-30 11:05:00,27.66,27.67,27.55,27.57,15060.0,27.66,27.67,27.55,27.57,15060.0
2020-10-30 11:10:00,27.55,27.72,27.55,27.72,17660.0,27.55,27.72,27.55,27.72,17660.0
2020-10-30 11:15:00,27.69,27.69,27.59,27.61,31048.0,27.69,27.69,27.59,27.61,31048.0
2020-10-30 11:20:00,27.57,27.6,27.56,27.59,17068.0,27.57,27.6,27.56,27.59,17068.0
2020-10-30 11:25:00,27.61,27.61,27.5,27.55,17536.0,27.61,27.61,27.5,27.55,17536.0
2020-10-30 11:30:00,27.55,27.56,27.5,27.51,8920.0,27.55,27.56,27.5,27.51,8920.0
2020-10-30 11:35:00,27.53,27.57,27.53,27.56,30032.0,27.53,27.57,27.53,27.56,30032.0
2020-10-30 11:40:00,27.54,27.58,27.51,27.58,27628.0,27.54,27.58,27.51,27.58,27628.0
2020-10-30 11:45:00,27.57,27.61,27.54,27.61,10800.0,27.57,27.61,27.54,27.61,10800.0
2020-10-30 11:50:00,27.6,27.63,27.57,27.63,12476.0,27.6,27.63,27.57,27.63,12476.0
2020-10-30 11:55:00,27.6,27.6,27.52,27.55,13216.0,27.6,27.6,27.52,27.55,13216.0
2020-10-30 12:00:00,27.54,27.65,27.54,27.63,22000.0,27.54,27.65,27.54,27.63,22000.0
2020-10-30 12:05:00,27.61,27.64,27.61,27.62,15520.0,27.61,27.64,27.61,27.62,15520.0
2020-10-30 12:10:00,27.62,27.65,27.61,27.65,18544.0,27.62,27.65,27.61,27.65,18544.0
2020-10-30 12:15:00,27.66,27.7,27.64,27.7,20004.0,27.66,27.7,27.64,27.7,20004.0
2020-10-30 12:20:00,27.7,27.76,27.68,27.75,18196.0,27.7,27.76,27.68,27.75,18196.0
2020-10-30 12:25:00,27.73,27.77,27.73,27.77,19112.0,27.73,27.77,27.73,27.77,19112.0
2020-10-30 12:30:00,27.75,27.76,27.69,27.69,28932.0,27.75,27.76,27.69,27.69,28932.0
2020-10-30 12:35:00,27.68,27.68,27.64,27.65,28820.0,27.68,27.68,27.64,27.65,28820.0
2020-10-30 12:40:00,27.66,27.68,27.64,27.64,13552.0,27.66,27.68,27.64,27.64,13552.0
2020-10-30 12:45:00,27.63,27.7,27.63,27.7,10328.0,27.63,27.7,27.63,27.7,10328.0
2020-10-30 12:50:00,27.68,27.69,27.63,27.65,26224.0,27.68,27.69,27.63,27.65,26224.0
2020-10-30 12:55:00,27.65,27.67,27.61,27.61,13564.0,27.65,27.67,27.61,27.61,13564.0
2020-10-30 13:00:00,27.61,27.67,27.6,27.64,18764.0,27.61,27.67,27.6,27.64,18764.0
2020-10-30 13:05:00,27.62,27.62,27.59,27.6,14972.0,27.62,27.62,27.59,27.6,14972.0
2020-10-30 13:10:00,27.6,27.64,27.59,27.61,43224.0,27.6,27.64,27.59,27.61,43224.0
2020-10-30 13:15:00,27.62,27.63,27.57,27.6,32680.0,27.62,27.63,27.57,27.6,32680.0
2020-10-30 13:20:00,27.58,27.6,27.58,27.58,6404.0,27.58,27.6,27.58,27.58,6404.0
2020-10-30 13:25:00,27.57,27.61,27.54,27.59,15220.0,27.57,27.61,27.54,27.59,15220.0
2020-10-30 13:30:00,27.57,27.59,27.55,27.56,12888.0,27.57,27.59,27.55,27.56,12888.0
2020-10-30 13:35:00,27.56,27.58,27.51,27.57,28648.0,27.56,27.58,27.51,27.57,28648.0
2020-10-30 13:40:00,27.56,27.6,27.54,27.54,64208.0,27.56,27.6,27.54,27.54,64208.0
2020-10-30 13:45:00,27.56,27.56,27.51,27.55,7788.0,27.56,27.56,27.51,27.55,7788.0
2020-10-30 13:50:00,27.56,27.56,27.51,27.51,6220.0,27.56,27.56,27.51,27.51,6220.0
2020-10-30 13:55:00,27.52,27.56,27.5,27.53,8000.0,27.52,27.56,27.5,27.53,8000.0
2020-10-30 14:00:00,27.52,27.54,27.51,27.53,11604.0,27.52,27.54,27.51,27.53,11604.0
2020-10-30 14:05:00,27.54,27.63,27.53,27.62,26880.0,27.54,27.63,27.53,27.62,26880.0
2020-10-30 14:10:00,27.63,27.64,27.59,27.61,16276.0,27.63,27.64,27.59,27.61,16276.0
2020-10-30 14:15:00,27.61,27.67,27.59,27.65,19392.0,27.61,27.67,27.59,27.65,19392.0
2020-10-30 14:20:00,27.65,27.66,27.55,27.56,55868.0,27.65,27.66,27.55,27.56,55868.0
2020-10-30 14:25:00,27.54,27.55,27.5,27.5,11948.0,27.54,27.55,27.5,27.5,11948.0
2020-10-30 14:30:00,27.48,27.5,27.43,27.44,20740.0,27.48,27.5,27.43,27.44,20740.0
2020-10-30 14:35:00,27.46,27.62,27.39,27.53,150588.0,27.46,27.62,27.39,27.53,150588.0
2020-10-30 14:40:00,27.54,27.56,27.52,27.53,86216.0,27.54,27.56,27.52,27.53,86216.0
2020-10-30 14:45:00,27.53,27.61,27.49,27.6,12668.0,27.53,27.61,27.49,27.6,12668.0
2020-10-30 14:50:00,27.61,27.61,27.46,27.47,40712.0,27.61,27.61,27.46,27.47,40712.0
2020-10-30 14:55:00,27.46,27.49,27.42,27.42,38148.0,27.46,27.49,27.42,27.42,38148.0
2020-10-30 15:00:00,27.4,27.43,27.38,27.42,25412.0,27.4,27.43,27.38,27.42,25412.0
2020-10-30 15:05:00,27.41,27.43,27.37,27.38,21772.0,27.41,27.43,27.37,27.38,21772.0
2020-10-30 15:10:00,27.38,27.47,27.38,27.45,23948.0,27.38,27.47,27.38,27.45,23948.0
2020-10-30 15:15:00,27.44,27.46,27.35,27.43,77484.0,27.44,27.46,27.35,27.43,77484.0
2020-10-30 15:20:00,27.43,27.47,27.38,27.4,59716.0,27.43,27.47,27.38,27.4,59716.0
2020-10-30 15:25:00,27.4,27.4,27.35,27.36,28604.0,27.4,27.4,27.35,27.36,28604.0
2020-10-30 15:30:00,27.36,27.37,27.33,27.34,24068.0,27.36,27.37,27.33,27.34,24068.0
2020-10-30 15:35:00,27.34,27.38,27.31,27.38,32928.0,27.34,27.38,27.31,27.38,32928.0
2020-10-30 15:40:00,27.4,27.48,27.37,27.48,37784.0,27.4,27.48,27.37,27.48,37784.0
2020-10-30 15:45:00,27.46,27.51,27.4,27.43,71916.0,27.46,27.51,27.4,27.43,71916.0
2020-10-30 15:50:00,27.43,27.46,27.38,27.44,182536.0,27.43,27.46,27.38,27.44,182536.0
2020-10-30 15:55:00,27.44,27.61,27.43,27.6,233136.0,27.44,27.61,27.43,27.6,233136.0
2020-11-02 09:30:00,27.98,27.98,27.54,27.86,71944.0,27.98,27.98,27.54,27.86,71944.0
2020-11-02 09:35:00,27.82,27.97,27.8,27.95,18288.0,27.82,27.97,27.8,27.95,18288.0
2020-11-02 09:40:00,27.99,28.1,27.98,28.03,55840.0,27.99,28.1,27.98,28.03,55840.0
2020-11-02 09:45:00,28.04,28.1,28.01,28.08,99392.0,28.04,28.1,28.01,28.08,99392.0
2020-11-02 09:50:00,28.08,28.35,28.08,28.31,50720.0,28.08,28.35,28.08,28.31,50720.0
2020-11-02 09:55:00,28.32,28.44,28.28,28.43,171824.0,28.32,28.44,28.28,28.43,171824.0
2020-11-02 10:00:00,28.49,28.57,28.39,28.49,231500.0,28.49,28.57,28.39,28.49,231500.0
2020-11-02 10:05:00,28.49,28.51,28.36,28.38,33028.0,28.49,28.51,28.36,28.38,33028.0
2020-11-02 10:10:00,28.42,28.48,28.39,28.44,18232.0,28.42,28.48,28.39,28.44,18232.0
2020-11-02 10:15:00,28.47,28.51,28.43,28.5,47440.0,28.47,28.51,28.43,28.5,47440.0
2020-11-02 10:20:00,28.5,28.5,28.33,28.35,50204.0,28.5,28.5,28.33,28.35,50204.0
2020-11-02 10:25:00,28.35,28.35,28.14,28.15,58096.0,28.35,28.35,28.14,28.15,58096.0
2020-11-02 10:30:00,28.13,28.18,28.13,28.16,60100.0,28.13,28.18,28.13,28.16,60100.0
2020-11-02 10:35:00,28.16,28.21,28.12,28.19,103688.0,28.16,28.21,28.12,28.19,103688.0
2020-11-02 10:40:00,28.18,28.21,28.14,28.19,45652.0,28.18,28.21,28.14,28.19,45652.0
2020-11-02 10:45:00,28.22,28.32,28.22,28.29,45456.0,28.22,28.32,28.22,28.29,45456.0
2020-11-02 10:50:00,28.29,28.31,28.25,28.31,19768.0,28.29,28.31,28.25,28.31,19768.0
2020-11-02 10:55:00,28.33,28.35,28.26,28.26,85176.0,28.33,28.35,28.26,28.26,85176.0
2020-11-02 11:00:00,28.26,28.34,28.23,28.33,82460.0,28.26,28.34,28.23,28.33,82460.0
2020-11-02 11:05:00,28.33,28.34,28.29,28.33,23944.0,28.33,28.34,28.29,28.33,23944.0
2020-11-02 11:10:00,28.34,28.34,28.25,28.3,49220.0,28.34,28.34,28.25,28.3,49220.0
2020-11-02 11:15:00,28.29,28.31,28.26,28.26,62004.0,28.29,28.31,28.26,28.26,62004.0
2020-11-02 11:20:00,28.26,28.29,28.23,28.29,18096.0,28.26,28.29,28.23,28.29,18096.0
2020-11-02 11:25:00,28.29,28.36,28.29,28.36,30292.0,28.29,28.36,28.29,28.36,30292.0
2020-11-02 11:30:00,28.38,28.38,28.34,28.34,14148.0,28.38,28.38,28.34,28.34,14148.0
2020-11-02 11:35:00,28.33,28.35,28.29,28.31,17336.0,28.33,28.35,28.29,28.31,17336.0
2020-11-02 11:40:00,28.31,28.37,28.31,28.36,25928.0,28.31,28.37,28.31,28.36,25928.0
2020-11-02 11:45:00,28.37,28.42,28.35,28.4,24488.0,28.37,28.42,28.35,28.4,24488.0
2020-11-02 11:50:00,28.41,28.44,28.4,28.41,48620.0,28.41,28.44,28.4,28.41,48620.0
2020-11-02 11:55:00,28.4,28.43,28.39,28.43,29312.0,28.4,28.43,28.39,28.43,29312.0
2020-11-02 12:00:00,28.42,28.42,28.38,28.41,23236.0,28.42,28.42,28.38,28.41,23236.0
2020-11-02 12:05:00,28.41,28.43,28.4,28.42,18080.0,28.41,28.43,28.4,28.42,18080.0
2020-11-02 12:10:00,28.43,28.43,28.36,28.39,16588.0,28.43,28.43,28.36,28.39,16588.0
2020-11-02 12:15:00,28.4,28.42,28.39,28.39,13328.0,28.4,28.42,28.39,28.39,13328.0
2020-11-02 12:20:00,28.38,28.43,28.38,28.43,34768.0,28.38,28.43,28.38,28.43,34768.0
2020-11-02 12:25:00,28.43,28.47,28.43,28.47,15828.0,28.43,28.47,28.43,28.47,15828.0
2020-11-02 12:30:00,28.48,28.48,28.41,28.43,16572.0,28.48,28.48,28.41,28.43,16572.0
2020-11-02 12:35:00,28.42,28.43,28.35,28.35,23524.0,28.42,28.43,28.35,28.35,23524.0
2020-11-02 12:40:00,28.33,28.34,28.29,28.29,13344.0,28.33,28.34,28.29,28.29,13344.0
2020-11-02 12:45:00,28.29,28.3,28.25,28.27,32136.0,28.29,28.3,28.25,28.27,32136.0
2020-11-02 12:50:00,28.27,28.29,28.23,28.25,24168.0,28.27,28.29,28.23,28.25,24168.0
2020-11-02 12:55:00,28.24,28.26,28.23,28.26,19492.0,28.24,28.26,28.23,28.26,19492.0
2020-11-02 13:00:00,28.27,28.28,28.25,28.28,11332.0,28.27,28.28,28.25,28.28,11332.0
2020-11-02 13:05:00,28.29,28.29,28.24,28.26,15436.0,28.29,28.29,28.24,28.26,15436.0
2020-11-02 13:10:00,28.25,28.3,28.25,28.26,28948.0,28.25,28.3,28.25,28.26,28948.0
2020-11-02 13:15:00,28.23,28.25,28.2,28.2,27408.0,28.23,28.25,28.2,28.2,27408.0
2020-11-02 13:20:00,28.21,28.3,28.2,28.29,53920.0,28.21,28.3,28.2,28.29,53920.0
2020-11-02 13:25:00,28.29,28.29,28.24,28.27,21812.0,28.29,28.29,28.24,28.27,21812.0
2020-11-02 13:30:00,28.29,28.29,28.25,28.26,17672.0,28.29,28.29,28.25,28.26,17672.0
2020-11-02 13:35:00,28.26,28.26,28.23,28.25,19056.0,28.26,28.26,28.23,28.25,19056.0
2020-11-02 13:40:00,28.25,28.27,28.24,28.25,32728.0,28.25,28.27,28.24,28.25,32728.0
2020-11-02 13:45:00,28.26,28.26,28.24,28.24,24452.0,28.26,28.26,28.24,28.24,24452.0
2020-11-02 13:50:00,28.24,28.25,28.2,28.24,38016.0,28.24,28.25,28.2,28.24,38016.0
2020-11-02 13:55:00,28.23,28.27,28.21,28.26,20340.0,28.23,28.27,28.21,28.26,20340.0
2020-11-02 14:00:00,28.25,28.27,28.24,28.25,14676.0,28.25,28.27,28.24,28.25,14676.0
2020-11-02 14:05:00,28.23,28.26,28.23,28.25,17276.0,28.23,28.26,28.23,28.25,17276.0
2020-11-02 14:10:00,28.24,28.29,28.23,28.27,26744.0,28.24,28.29,28.23,28.27,26744.0
2020-11-02 14:15:00,28.26,28.27,28.23,28.27,10800.0,28.26,28.27,28.23,28.27,10800.0
2020-11-02 14:20:00,28.25,28.35,28.25,28.34,32520.0,28.25,28.35,28.25,28.34,32520.0
2020-11-02 14:25:00,28.34,28.36,28.32,28.34,22488.0,28.34,28.36,28.32,28.34,22488.0
2020-11-02 14:30:00,28.35,28.38,28.34,28.34,20028.0,28.35,28.38,28.34,28.34,20028.0
2020-11-02 14:35:00,28.35,28.38,28.35,28.38,17036.0,28.35,28.38,28.35,28.38,17036.0
2020-11-02 14:40:00,28.37,28.37,28.34,28.35,19732.0,28.37,28.37,28.34,28.35,19732.0
2020-11-02 14:45:00,28.35,28.4,28.34,28.36,28016.0,28.35,28.4,28.34,28.36,28016.0
2020-11-02 14:50:00,28.36,28.38,28.32,28.34,17692.0,28.36,28.38,28.32,28.34,17692.0
2020-11-02 14:55:00,28.34,28.36,28.32,28.35,23060.0,28.34,28.36,28.32,28.35,23060.0
2020-11-02 15:00:00,28.35,28.4,28.34,28.35,27056.0,28.35,28.4,28.34,28.35,27056.0
2020-11-02 15:05:00,28.34,28.34,28.28,28.29,75312.0,28.34,28.34,28.28,28.29,75312.0
2020-11-02 15:10:00,28.29,28.32,28.27,28.27,44088.0,28.29,28.32,28.27,28.27,44088.0
2020-11-02 15:15:00,28.27,28.34,28.27,28.31,51148.0,28.27,28.34,28.27,28.31,51148.0
2020-11-02 15:20:00,28.3,28.32,28.29,28.3,42920.0,28.3,28.32,28.29,28.3,42920.0
2020-11-02 15:25:00,28.3,28.3,28.26,28.28,49940.0,28.3,28.3,28.26,28.28,49940.0
2020-11-02 15:30:00,28.27,28.34,28.25,28.25,106144.0,28.27,28.34,28.25,28.25,106144.0
2020-11-02 15:35:00,28.26,28.26,28.21,28.22,70728.0,28.26,28.26,28.21,28.22,70728.0
2020-11-02 15:40:00,28.21,28.27,28.21,28.25,87460.0,28.21,28.27,28.21,28.25,87460.0
2020-11-02 15:45:00,28.25,28.32,28.25,28.31,76764.0,28.25,28.32,28.25,28.31,76764.0
2020-11-02 15:50:00,28.31,28.33,28.25,28.3,255436.0,28.31,28.33,28.25,28.3,255436.0
2020-11-02 15:55:00,28.3,28.37,28.29,28.37,363920.0,28.3,28.37,28.29,28.37,363920.0
2020-11-03 09:30:00,28.71,28.84,28.58,28.71,80792.0,28.71,28.84,28.58,28.71,80792.0
2020-11-03 09:35:00,28.73,28.99,28.72,28.95,35868.0,28.73,28.99,28.72,28.95,35868.0
2020-11-03 09:40:00,28.98,29.13,28.98,29.1,61536.0,28.98,29.13,28.98,29.1,61536.0
2020-11-03 09:45:00,29.1,29.23,29.06,29.18,39628.0,29.1,29.23,29.06,29.18,39628.0
2020-11-03 09:50:00,29.21,29.38,29.18,29.38,35356.0,29.21,29.38,29.18,29.38,35356.0
2020-11-03 09:55:00,29.39,29.41,29.3,29.39,29248.0,29.39,29.41,29.3,29.39,29248.0
2020-11-03 10:00:00,29.35,29.36,29.26,29.34,51320.0,29.35,29.36,29.26,29.34,51320.0
2020-11-03 10:05:00,29.34,29.36,29.28,29.32,25240.0,29.34,29.36,29.28,29.32,25240.0
2020-11-03 10:10:00,29.33,29.37,29.29,29.36,21696.0,29.33,29.37,29.29,29.36,21696.0
2020-11-03 10:15:00,29.39,29.56,29.39,29.52,46124.0,29.39,29.56,29.39,29.52,46124.0
2020-11-03 10:20:00,29.52,29.57,29.5,29.56,28356.0,29.52,29.57,29.5,29.56,28356.0
2020-11-03 10:25:00,29.56,29.57,29.48,29.48,28160.0,29.56,29.57,29.48,29.48,28160.0
2020-11-03 10:30:00,29.5,29.55,29.45,29.45,21296.0,29.5,29.55,29.45,29.45,21296.0
2020-11-03 10:35:00,29.45,29.5,29.41,29.43,25108.0,29.45,29.5,29.41,29.43,25108.0
2020-11-03 10:40:00,29.43,29.46,29.4,29.44,29608.0,29.43,29.46,29.4,29.44,29608.0
2020-11-03 10:45:00,29.45,29.47,29.42,29.47,7932.0,29.45,29.47,29.42,29.47,7932.0
2020-11-03 10:50:00,29.47,29.49,29.42,29.42,22752.0,29.47,29.49,29.42,29.42,22752.0
2020-11-03 10:55:00,29.41,29.45,29.41,29.42,31364.0,29.41,29.45,29.41,29.42,31364.0
2020-11-03 11:00:00,29.44,29.46,29.4,29.43,14648.0,29.44,29.46,29.4,29.43,14648.0
2020-11-03 11:05:00,29.44,29.45,29.41,29.42,23116.0,29.44,29.45,29.41,29.42,23116.0
2020-11-03 11:10:00,29.41,29.41,29.37,29.39,10204.0,29.41,29.41,29.37,29.39,10204.0
2020-11-03 11:15:00,29.4,29.43,29.36,29.41,16484.0,29.4,29.43,29.36,29.41,16484.0
2020-11-03 11:20:00,29.41,29.5,29.41,29.48,119092.0,29.41,29.5,29.41,29.48,119092.0
2020-11-03 11:25:00,29.48,29.52,29.47,29.5,35260.0,29.48,29.52,29.47,29.5,35260.0
2020-11-03 11:30:00,29.49,29.55,29.48,29.55,14636.0,29.49,29.55,29.48,29.55,14636.0
2020-11-03 11:35:00,29.55,29.57,29.53,29.57,27696.0,29.55,29.57,29.53,29.57,27696.0
2020-11-03 11:40:00,29.56,29.57,29.55,29.56,23180.0,29.56,29.57,29.55,29.56,23180.0
2020-11-03 11:45:00,29.56,29.56,29.52,29.56,155132.0,29.56,29.56,29.52,29.56,155132.0
2020-11-03 11:50:00,29.56,29.58,29.56,29.56,44748.0,29.56,29.58,29.56,29.56,44748.0
2020-11-03 11:55:00,29.56,29.59,29.56,29.58,19736.0,29.56,29.59,29.56,29.58,19736.0
2020-11-03 12:00:00,29.59,29.61,29.52,29.52,30308.0,29.59,29.61,29.52,29.52,30308.0
2020-11-03 12:05:00,29.52,29.54,29.5,29.51,22788.0,29.52,29.54,29.5,29.51,22788.0
2020-11-03 12:10:00,29.51,29.57,29.51,29.57,47452.0,29.51,29.57,29.51,29.57,47452.0
2020-11-03 12:15:00,29.56,29.57,29.55,29.57,32104.0,29.56,29.57,29.55,29.57,32104.0
2020-11-03 12:20:00,29.58,29.61,29.57,29.58,26064.0,29.58,29.61,29.57,29.58,26064.0
2020-11-03 12:25:00,29.59,29.64,29.58,29.61,10592.0,29.59,29.64,29.58,29.61,10592.0
2020-11-03 12:30:00,29.61,29.67,29.61,29.66,22496.0,29.61,29.67,29.61,29.66,22496.0
2020-11-03 12:35:00,29.67,29.67,29.63,29.63,17852.0,29.67,29.67,29.63,29.63,17852.0
2020-11-03 12:40:00,29.63,29.63,29.59,29.61,53588.0,29.63,29.63,29.59,29.61,53588.0
2020-11-03 12:45:00,29.62,29.65,29.61,29.65,20840.0,29.62,29.65,29.61,29.65,20840.0
2020-11-03 12:50:00,29.65,29.66,29.63,29.65,18464.0,29.65,29.66,29.63,29.65,18464.0
2020-11-03 12:55:00,29.66,29.68,29.65,29.67,27572.0,29.66,29.68,29.65,29.67,27572.0
2020-11-03 13:00:00,29.67,29.69,29.67,29.68,32852.0,29.67,29.69,29.67,29.68,32852.0
2020-11-03 13:05:00,29.67,29.69,29.64,29.64,65072.0,29.67,29.69,29.64,29.64,65072.0
2020-11-03 13:10:00,29.65,29.66,29.55,29.55,57936.0,29.65,29.66,29.55,29.55,57936.0
2020-11-03 13:15:00,29.55,29.58,29.52,29.58,18020.0,29.55,29.58,29.52,29.58,18020.0
2020-11-03 13:20:00,29.58,29.6,29.57,29.59,15896.0,29.58,29.6,29.57,29.59,15896.0
2020-11-03 13:25:00,29.6,29.6,29.55,29.56,13720.0,29.6,29.6,29.55,29.56,13720.0
2020-11-03 13:30:00,29.57,29.58,29.55,29.58,21672.0,29.57,29.58,29.55,29.58,21672.0
2020-11-03 13:35:00,29.57,29.59,29.54,29.56,21136.0,29.57,29.59,29.54,29.56,21136.0
2020-11-03 13:40:00,29.56,29.56,29.54,29.54,13296.0,29.56,29.56,29.54,29.54,13296.0
2020-11-03 13:45:00,29.55,29.55,29.48,29.48,28000.0,29.55,29.55,29.48,29.48,28000.0
2020-11-03 13:50:00,29.49,29.5,29.43,29.43,11388.0,29.49,29.5,29.43,29.43,11388.0
2020-11-03 13:55:00,29.42,29.42,29.39,29.41,8004.0,29.42,29.42,29.39,29.41,8004.0
2020-11-03 14:00:00,29.4,29.43,29.38,29.38,26000.0,29.4,29.43,29.38,29.38,26000.0
2020-11-03 14:05:00,29.39,29.39,29.35,29.36,122404.0,29.39,29.39,29.35,29.36,122404.0
2020-11-03 14:10:00,29.37,29.4,29.35,29.39,75708.0,29.37,29.4,29.35,29.39,75708.0
2020-11-03 14:15:00,29.35,29.38,29.34,29.35,207312.0,29.35,29.38,29.34,29.35,207312.0
2020-11-03 14:20:00,29.35,29.36,29.3,29.32,44640.0,29.35,29.36,29.3,29.32,44640.0
2020-11-03 14:25:00,29.31,29.33,29.26,29.26,17416.0,29.31,29.33,29.26,29.26,17416.0
2020-11-03 14:30:00,29.27,29.36,29.25,29.35,35932.0,29.27,29.36,29.25,29.35,35932.0
2020-11-03 14:35:00,29.34,29.34,29.31,29.31,19868.0,29.34,29.34,29.31,29.31,19868.0
2020-11-03 14:40:00,29.32,29.34,29.3,29.32,24412.0,29.32,29.34,29.3,29.32,24412.0
2020-11-03 14:45:00,29.33,29.34,29.31,29.33,27344.0,29.33,29.34,29.31,29.33,27344.0
2020-11-03 14:50:00,29.34,29.34,29.31,29.33,73308.0,29.34,29.34,29.31,29.33,73308.0
2020-11-03 14:55:00,29.32,29.33,29.29,29.31,26492.0,29.32,29.33,29.29,29.31,26492.0
2020-11-03 15:00:00,29.3,29.3,29.22,29.23,42992.0,29.3,29.3,29.22,29.23,42992.0
2020-11-03 15:05:00,29.23,29.23,29.19,29.2,21116.0,29.23,29.23,29.19,29.2,21116.0
2020-11-03 15:10:00,29.21,29.27,29.21,29.25,26952.0,29.21,29.27,29.21,29.25,26952.0
2020-11-03 15:15:00,29.26,29.3,29.25,29.29,32120.0,29.26,29.3,29.25,29.29,32120.0
2020-11-03 15:20:00,29.29,29.3,29.23,29.25,49824.0,29.29,29.3,29.23,29.25,49824.0
2020-11-03 15:25:00,29.25,29.29,29.24,29.28,72484.0,29.25,29.29,29.24,29.28,72484.0
2020-11-03 15:30:00,29.28,29.31,29.28,29.29,56336.0,29.28,29.31,29.28,29.29,56336.0
2020-11-03 15:35:00,29.29,29.3,29.27,29.29,58264.0,29.29,29.3,29.27,29.29,58264.0
2020-11-03 15:40:00,29.28,29.31,29.23,29.23,61864.0,29.28,29.31,29.23,29.23,61864.0
2020-11-03 15:45:00,29.23,29.29,29.23,29.28,50360.0,29.23,29.29,29.23,29.28,50360.0
2020-11-03 15:50:00,29.28,29.29,29.19,29.22,260520.0,29.28,29.29,29.19,29.22,260520.0
2020-11-03 15:55:00,29.23,29.23,29.07,29.08,326016.0,29.23,29.23,29.07,29.08,326016.0
2020-11-04 09:30:00,29.85,29.91,29.67,29.7,107296.0,29.85,29.91,29.67,29.7,107296.0
2020-11-04 09:35:00,29.75,29.76,29.4,29.47,17284.0,29.75,29.76,29.4,29.47,17284.0
2020-11-04 09:40:00,29.5,29.68,29.43,29.68,23716.0,29.5,29.68,29.43,29.68,23716.0
2020-11-04 09:45:00,29.68,29.68,29.56,29.64,38672.0,29.68,29.68,29.56,29.64,38672.0
2020-11-04 09:50:00,29.64,29.66,29.57,29.65,16460.0,29.64,29.66,29.57,29.65,16460.0
2020-11-04 09:55:00,29.66,29.86,29.61,29.86,18716.0,29.66,29.86,29.61,29.86,18716.0
2020-11-04 10:00:00,29.86,29.99,29.76,29.99,27788.0,29.86,29.99,29.76,29.99,27788.0
2020-11-04 10:05:00,29.98,30.18,29.98,30.06,32688.0,29.98,30.18,29.98,30.06,32688.0
2020-11-04 10:10:00,30.08,30.2,30.08,30.17,20292.0,30.08,30.2,30.08,30.17,20292.0
2020-11-04 10:15:00,30.15,30.26,30.15,30.2,36668.0,30.15,30.26,30.15,30.2,36668.0
2020-11-04 10:20:00,30.19,30.27,30.16,30.24,120452.0,30.19,30.27,30.16,30.24,120452.0
2020-11-04 10:25:00,30.17,30.22,30.13,30.13,41512.0,30.17,30.22,30.13,30.13,41512.0
2020-11-04 10:30:00,30.18,30.19,30.11,30.17,19840.0,30.18,30.19,30.11,30.17,19840.0
2020-11-04 10:35:00,30.13,30.13,29.97,29.99,15708.0,30.13,30.13,29.97,29.99,15708.0
2020-11-04 10:40:00,30.02,30.12,30.01,30.04,6224.0,30.02,30.12,30.01,30.04,6224.0
2020-11-04 10:45:00,30.08,30.11,30.02,30.1,10768.0,30.08,30.11,30.02,30.1,10768.0
2020-11-04 10:50:00,30.11,30.15,30.1,30.15,15064.0,30.11,30.15,30.1,30.15,15064.0
2020-11-04 10:55:00,30.16,30.16,30.08,30.11,15020.0,30.16,30.16,30.08,30.11,15020.0
2020-11-04 11:00:00,30.12,30.14,30.04,30.06,11868.0,30.12,30.14,30.04,30.06,11868.0
2020-11-04 11:05:00,30.05,30.05,29.99,30.01,8616.0,30.05,30.05,29.99,30.01,8616.0
2020-11-04 11:10:00,30.0,30.09,30.0,30.04,34900.0,30.0,30.09,30.0,30.04,34900.0
2020-11-04 11:15:00,30.06,30.08,30.0,30.07,18872.0,30.06,30.08,30.0,30.07,18872.0
2020-11-04 11:20:00,30.05,30.18,30.04,30.18,9384.0,30.05,30.18,30.04,30.18,9384.0
2020-11-04 11:25:00,30.18,30.25,30.17,30.21,9860.0,30.18,30.25,30.17,30.21,9860.0
2020-11-04 11:30:00,30.22,30.33,30.19,30.2,21268.0,30.22,30.33,30.19,30.2,21268.0
2020-11-04 11:35:00,30.22,30.28,30.21,30.26,13960.0,30.22,30.28,30.21,30.26,13960.0
2020-11-04 11:40:00,30.25,30.25,30.2,30.22,9364.0,30.25,30.25,30.2,30.22,9364.0
2020-11-04 11:45:00,30.23,30.24,30.18,30.21,17544.0,30.23,30.24,30.18,30.21,17544.0
2020-11-04 11:50:00,30.23,30.25,30.2,30.23,6500.0,30.23,30.25,30.2,30.23,6500.0
2020-11-04 11:55:00,30.24,30.31,30.22,30.31,29296.0,30.24,30.31,30.22,30.31,29296.0
2020-11-04 12:00:00,30.27,30.41,30.27,30.41,11056.0,30.27,30.41,30.27,30.41,11056.0
2020-11-04 12:05:00,30.4,30.43,30.37,30.39,54884.0,30.4,30.43,30.37,30.39,54884.0
2020-11-04 12:10:00,30.38,30.48,30.38,30.46,13200.0,30.38,30.48,30.38,30.46,13200.0
2020-11-04 12:15:00,30.46,30.52,30.45,30.52,18764.0,30.46,30.52,30.45,30.52,18764.0
2020-11-04 12:20:00,30.55,30.61,30.54,30.61,14128.0,30.55,30.61,30.54,30.61,14128.0
2020-11-04 12:25:00,30.62,30.62,30.46,30.46,77716.0,30.62,30.62,30.46,30.46,77716.0
2020-11-04 12:30:00,30.5,30.54,30.47,30.5,18812.0,30.5,30.54,30.47,30.5,18812.0
2020-11-04 12:35:00,30.5,30.5,30.45,30.45,9528.0,30.5,30.5,30.45,30.45,9528.0
2020-11-04 12:40:00,30.46,30.52,30.46,30.49,14632.0,30.46,30.52,30.46,30.49,14632.0
2020-11-04 12:45:00,30.47,30.53,30.47,30.52,29972.0,30.47,30.53,30.47,30.52,29972.0
2020-11-04 12:50:00,30.52,30.55,30.51,30.53,17488.0,30.52,30.55,30.51,30.53,17488.0
2020-11-04 12:55:00,30.53,30.55,30.52,30.55,14928.0,30.53,30.55,30.52,30.55,14928.0
2020-11-04 13:00:00,30.55,30.56,30.5,30.52,22268.0,30.55,30.56,30.5,30.52,22268.0
2020-11-04 13:05:00,30.51,30.55,30.5,30.54,37984.0,30.51,30.55,30.5,30.54,37984.0
2020-11-04 13:10:00,30.56,30.59,30.54,30.57,22000.0,30.56,30.59,30.54,30.57,22000.0
2020-11-04 13:15:00,30.57,30.59,30.55,30.58,25700.0,30.57,30.59,30.55,30.58,25700.0
2020-11-04 13:20:00,30.58,30.59,30.54,30.59,25588.0,30.58,30.59,30.54,30.59,25588.0
2020-11-04 13:25:00,30.59,30.59,30.47,30.52,42592.0,30.59,30.59,30.47,30.52,42592.0
2020-11-04 13:30:00,30.53,30.7,30.51,30.69,43988.0,30.53,30.7,30.51,30.69,43988.0
2020-11-04 13:35:00,30.7,30.73,30.65,30.73,61760.0,30.7,30.73,30.65,30.73,61760.0
2020-11-04 13:40:00,30.72,30.73,30.52,30.55,40684.0,30.72,30.73,30.52,30.55,40684.0
2020-11-04 13:45:00,30.58,30.63,30.53,30.53,36216.0,30.58,30.63,30.53,30.53,36216.0
2020-11-04 13:50:00,30.51,30.53,30.47,30.52,24004.0,30.51,30.53,30.47,30.52,24004.0
2020-11-04 13:55:00,30.54,30.59,30.52,30.55,13120.0,30.54,30.59,30.52,30.55,13120.0
2020-11-04 14:00:00,30.56,30.59,30.48,30.48,21880.0,30.56,30.59,30.48,30.48,21880.0
2020-11-04 14:05:00,30.49,30.57,30.48,30.56,8936.0,30.49,30.57,30.48,30.56,8936.0
2020-11-04 14:10:00,30.55,30.62,30.55,30.56,8876.0,30.55,30.62,30.55,30.56,8876.0
2020-11-04 14:15:00,30.6,30.6,30.5,30.56,17540.0,30.6,30.6,30.5,30.56,17540.0
2020-11-04 14:20:00,30.58,30.62,30.56,30.6,14040.0,30.58,30.62,30.56,30.6,14040.0
2020-11-04 14:25:00,30.57,30.61,30.55,30.58,10168.0,30.57,30.61,30.55,30.58,10168.0
2020-11-04 14:30:00,30.59,30.59,30.54,30.57,13120.0,30.59,30.59,30.54,30.57,13120.0
2020-11-04 14:35:00,30.57,30.59,30.53,30.53,17492.0,30.57,30.59,30.53,30.53,17492.0
2020-11-04 14:40:00,30.53,30.53,30.46,30.49,20692.0,30.53,30.53,30.46,30.49,20692.0
2020-11-04 14:45:00,30.49,30.54,30.49,30.54,17840.0,30.49,30.54,30.49,30.54,17840.0
2020-11-04 14:50:00,30.54,30.57,30.52,30.55,20644.0,30.54,30.57,30.52,30.55,20644.0
2020-11-04 14:55:00,30.54,30.54,30.49,30.51,15132.0,30.54,30.54,30.49,30.51,15132.0
2020-11-04 15:00:00,30.54,30.54,30.41,30.41,12864.0,30.54,30.54,30.41,30.41,12864.0
2020-11-04 15:05:00,30.39,30.4,30.33,30.4,29948.0,30.39,30.4,30.33,30.4,29948.0
2020-11-04 15:10:00,30.38,30.4,30.35,30.38,17572.0,30.38,30.4,30.35,30.38,17572.0
2020-11-04 15:15:00,30.37,30.38,30.32,30.32,19276.0,30.37,30.38,30.32,30.32,19276.0
2020-11-04 15:20:00,30.33,30.36,30.32,30.34,41144.0,30.33,30.36,30.32,30.34,41144.0
2020-11-04 15:25:00,30.35,30.35,30.28,30.29,35948.0,30.35,30.35,30.28,30.29,35948.0
2020-11-04 15:30:00,30.3,30.36,30.28,30.36,34080.0,30.3,30.36,30.28,30.36,34080.0
2020-11-04 15:35:00,30.37,30.4,30.33,30.35,18308.0,30.37,30.4,30.33,30.35,18308.0
2020-11-04 15:40:00,30.36,30.4,30.34,30.37,29984.0,30.36,30.4,30.34,30.37,29984.0
2020-11-04 15:45:00,30.36,30.44,30.35,30.38,53212.0,30.36,30.44,30.35,30.38,53212.0
2020-11-04 15:50:00,30.36,30.45,30.34,30.43,65492.0,30.36,30.45,30.34,30.43,65492.0
2020-11-04 15:55:00,30.43,30.43,30.3,30.34,115976.0,30.43,30.43,30.3,30.34,115976.0
2020-11-05 09:30:00,30.55,30.97,30.44,30.84,90116.0,30.55,30.97,30.44,30.84,90116.0
2020-11-05 09:35:00,30.81,30.96,30.79,30.91,21524.0,30.81,30.96,30.79,30.91,21524.0
2020-11-05 09:40:00,30.93,30.94,30.88,30.93,17300.0,30.93,30.94,30.88,30.93,17300.0
2020-11-05 09:45:00,30.93,30.99,30.9,30.95,22012.0,30.93,30.99,30.9,30.95,22012.0
2020-11-05 09:50:00,30.97,31.05,30.97,30.99,24800.0,30.97,31.05,30.97,30.99,24800.0
2020-11-05 09:55:00,30.97,30.97,30.91,30.96,19712.0,30.97,30.97,30.91,30.96,19712.0
2020-11-05 10:00:00,30.97,31.05,30.95,31.02,34308.0,30.97,31.05,30.95,31.02,34308.0
2020-11-05 10:05:00,31.03,31.16,31.03,31.12,46040.0,31.03,31.16,31.03,31.12,46040.0
2020-11-05 10:10:00,31.11,31.18,31.11,31.13,11040.0,31.11,31.18,31.11,31.13,11040.0
2020-11-05 10:15:00,31.15,31.18,31.13,31.17,33248.0,31.15,31.18,31.13,31.17,33248.0
2020-11-05 10:20:00,31.17,31.18,31.1,31.1,50444.0,31.17,31.18,31.1,31.1,50444.0
2020-11-05 10:25:00,31.08,31.09,30.96,30.96,51292.0,31.08,31.09,30.96,30.96,51292.0
2020-11-05 10:30:00,30.94,30.94,30.86,30.86,13712.0,30.94,30.94,30.86,30.86,13712.0
2020-11-05 10:35:00,30.86,30.91,30.82,30.83,19536.0,30.86,30.91,30.82,30.83,19536.0
2020-11-05 10:40:00,30.82,30.88,30.81,30.84,33136.0,30.82,30.88,30.81,30.84,33136.0
2020-11-05 10:45:00,30.83,30.92,30.8,30.91,15600.0,30.83,30.92,30.8,30.91,15600.0
2020-11-05 10:50:00,30.91,30.93,30.89,30.93,16364.0,30.91,30.93,30.89,30.93,16364.0
2020-11-05 10:55:00,30.92,30.96,30.91,30.96,17000.0,30.92,30.96,30.91,30.96,17000.0
2020-11-05 11:00:00,30.95,31.0,30.93,31.0,13360.0,30.95,31.0,30.93,31.0,13360.0
2020-11-05 11:05:00,31.0,31.02,30.97,30.97,28308.0,31.0,31.02,30.97,30.97,28308.0
2020-11-05 11:10:00,30.98,30.99,30.91,30.98,37540.0,30.98,30.99,30.91,30.98,37540.0
2020-11-05 11:15:00,31.0,31.02,30.99,31.0,21408.0,31.0,31.02,30.99,31.0,21408.0
2020-11-05 11:20:00,30.99,31.0,30.95,30.99,13664.0,30.99,31.0,30.95,30.99,13664.0
2020-11-05 11:25:00,31.0,31.0,30.95,30.95,10804.0,31.0,31.0,30.95,30.95,10804.0
2020-11-05 11:30:00,30.95,30.97,30.93,30.93,9400.0,30.95,30.97,30.93,30.93,9400.0
2020-11-05 11:35:00,30.94,30.94,30.89,30.92,17920.0,30.94,30.94,30.89,30.92,17920.0
2020-11-05 11:40:00,30.92,30.93,30.9,30.92,49072.0,30.92,30.93,30.9,30.92,49072.0
2020-11-05 11:45:00,30.91,30.94,30.91,30.93,8004.0,30.91,30.94,30.91,30.93,8004.0
2020-11-05 11:50:00,30.92,30.96,30.92,30.92,25144.0,30.92,30.96,30.92,30.92,25144.0
2020-11-05 11:55:00,30.93,30.93,30.89,30.91,62600.0,30.93,30.93,30.89,30.91,62600.0
2020-11-05 12:00:00,30.9,30.96,30.88,30.93,18000.0,30.9,30.96,30.88,30.93,18000.0
2020-11-05 12:05:00,30.95,30.95,30.91,30.94,25756.0,30.95,30.95,30.91,30.94,25756.0
2020-11-05 12:10:00,30.98,30.98,30.96,30.97,2944.0,30.98,30.98,30.96,30.97,2944.0
2020-11-05 12:15:00,30.96,30.96,30.88,30.89,26400.0,30.96,30.96,30.88,30.89,26400.0
2020-11-05 12:20:00,30.9,30.9,30.8,30.81,26328.0,30.9,30.9,30.8,30.81,26328.0
2020-11-05 12:25:00,30.81,30.82,30.75,30.76,53072.0,30.81,30.82,30.75,30.76,53072.0
2020-11-05 12:30:00,30.77,30.81,30.76,30.79,34752.0,30.77,30.81,30.76,30.79,34752.0
2020-11-05 12:35:00,30.8,30.84,30.8,30.83,9912.0,30.8,30.84,30.8,30.83,9912.0
2020-11-05 12:40:00,30.83,30.87,30.82,30.87,26700.0,30.83,30.87,30.82,30.87,26700.0
2020-11-05 12:45:00,30.88,30.89,30.86,30.88,14296.0,30.88,30.89,30.86,30.88,14296.0
2020-11-05 12:50:00,30.88,30.89,30.88,30.89,7268.0,30.88,30.89,30.88,30.89,7268.0
2020-11-05 12:55:00,30.88,30.89,30.88,30.88,4948.0,30.88,30.89,30.88,30.88,4948.0
2020-11-05 13:00:00,30.89,30.95,30.88,30.95,22148.0,30.89,30.95,30.88,30.95,22148.0
2020-11-05 13:05:00,30.94,30.99,30.94,30.99,14512.0,30.94,30.99,30.94,30.99,14512.0
2020-11-05 13:10:00,30.97,30.99,30.96,30.96,7600.0,30.97,30.99,30.96,30.96,7600.0
2020-11-05 13:15:00,30.96,30.96,30.94,30.94,14680.0,30.96,30.96,30.94,30.94,14680.0
2020-11-05 13:20:00,30.94,30.95,30.92,30.95,10044.0,30.94,30.95,30.92,30.95,10044.0
2020-11-05 13:25:00,30.95,30.96,30.93,30.95,15432.0,30.95,30.96,30.93,30.95,15432.0
2020-11-05 13:30:00,30.96,30.97,30.94,30.94,21700.0,30.96,30.97,30.94,30.94,21700.0
2020-11-05 13:35:00,30.94,30.97,30.93,30.97,37200.0,30.94,30.97,30.93,30.97,37200.0
2020-11-05 13:40:00,30.97,30.98,30.96,30.98,14340.0,30.97,30.98,30.96,30.98,14340.0
2020-11-05 13:45:00,30.98,30.99,30.96,30.96,18848.0,30.98,30.99,30.96,30.96,18848.0
2020-11-05 13:50:00,30.96,30.97,30.9,30.94,29152.0,30.96,30.97,30.9,30.94,29152.0
2020-11-05 13:55:00,30.94,30.95,30.93,30.95,11756.0,30.94,30.95,30.93,30.95,11756.0
2020-11-05 14:00:00,30.93,30.96,30.92,30.96,10500.0,30.93,30.96,30.92,30.96,10500.0
2020-11-05 14:05:00,30.94,30.95,30.89,30.9,25624.0,30.94,30.95,30.89,30.9,25624.0
2020-11-05 14:10:00,30.92,30.93,30.89,30.89,24628.0,30.92,30.93,30.89,30.89,24628.0
2020-11-05 14:15:00,30.9,30.91,30.88,30.9,5612.0,30.9,30.91,30.88,30.9,5612.0
2020-11-05 14:20:00,30.88,30.95,30.85,30.94,12652.0,30.88,30.95,30.85,30.94,12652.0
2020-11-05 14:25:00,30.95,30.97,30.93,30.96,11820.0,30.95,30.97,30.93,30.96,11820.0
2020-11-05 14:30:00,30.96,31.01,30.96,30.98,20432.0,30.96,31.01,30.96,30.98,20432.0
2020-11-05 14:35:00,30.96,30.96,30.9,30.93,17000.0,30.96,30.96,30.9,30.93,17000.0
2020-11-05 14:40:00,30.95,31.0,30.94,30.99,17260.0,30.95,31.0,30.94,30.99,17260.0
2020-11-05 14:45:00,30.99,30.99,30.95,30.95,18532.0,30.99,30.99,30.95,30.95,18532.0
2020-11-05 14:50:00,30.96,31.0,30.93,30.99,27456.0,30.96,31.0,30.93,30.99,27456.0
2020-11-05 14:55:00,30.99,31.01,30.97,31.01,23768.0,30.99,31.01,30.97,31.01,23768.0
2020-11-05 15:00:00,31.0,31.04,31.0,31.03,9720.0,31.0,31.04,31.0,31.03,9720.0
2020-11-05 15:05:00,31.05,31.05,30.99,30.99,27112.0,31.05,31.05,30.99,30.99,27112.0
2020-11-05 15:10:00,31.02,31.02,30.94,30.94,10400.0,31.02,31.02,30.94,30.94,10400.0
2020-11-05 15:15:00,30.94,30.96,30.9,30.95,47372.0,30.94,30.96,30.9,30.95,47372.0
2020-11-05 15:20:00,30.96,31.01,30.96,31.0,34516.0,30.96,31.01,30.96,31.0,34516.0
2020-11-05 15:25:00,31.0,31.03,30.98,31.01,31440.0,31.0,31.03,30.98,31.01,31440.0
2020-11-05 15:30:00,31.0,31.0,30.9,30.91,19196.0,31.0,31.0,30.9,30.91,19196.0
2020-11-05 15:35:00,30.91,30.94,30.89,30.9,32424.0,30.91,30.94,30.89,30.9,32424.0
2020-11-05 15:40:00,30.92,30.93,30.88,30.9,32936.0,30.92,30.93,30.88,30.9,32936.0
2020-11-05 15:45:00,30.9,30.96,30.89,30.95,58276.0,30.9,30.96,30.89,30.95,58276.0
2020-11-05 15:50:00,30.94,31.06,30.94,31.04,82292.0,30.94,31.06,30.94,31.04,82292.0
2020-11-05 15:55:00,31.03,31.04,30.97,30.97,135548.0,31.03,31.04,30.97,30.97,135548.0
2020-11-06 09:30:00,31.06,31.06,30.78,30.87,51452.0,31.06,31.06,30.78,30.87,51452.0
2020-11-06 09:35:00,30.9,30.93,30.81,30.81,9000.0,30.9,30.93,30.81,30.81,9000.0
2020-11-06 09:40:00,30.78,30.82,30.75,30.75,7476.0,30.78,30.82,30.75,30.75,7476.0
2020-11-06 09:45:00,30.77,30.86,30.74,30.85,12460.0,30.77,30.86,30.74,30.85,12460.0
2020-11-06 09:50:00,30.83,30.85,30.8,30.84,10240.0,30.83,30.85,30.8,30.84,10240.0
2020-11-06 09:55:00,30.85,30.85,30.73,30.83,15316.0,30.85,30.85,30.73,30.83,15316.0
2020-11-06 10:00:00,30.81,30.86,30.81,30.86,14072.0,30.81,30.86,30.81,30.86,14072.0
2020-11-06 10:05:00,30.82,30.99,30.82,30.97,12932.0,30.82,30.99,30.82,30.97,12932.0
2020-11-06 10:10:00,30.98,30.98,30.92,30.97,10388.0,30.98,30.98,30.92,30.97,10388.0
2020-11-06 10:15:00,30.96,30.99,30.96,30.99,10000.0,30.96,30.99,30.96,30.99,10000.0
2020-11-06 10:20:00,30.97,31.01,30.94,30.98,14400.0,30.97,31.01,30.94,30.98,14400.0
2020-11-06 10:25:00,30.99,31.02,30.98,30.98,20664.0,30.99,31.02,30.98,30.98,20664.0
2020-11-06 10:30:00,30.96,30.97,30.91,30.91,16468.0,30.96,30.97,30.91,30.91,16468.0
2020-11-06 10:35:00,30.91,30.93,30.87,30.87,10624.0,30.91,30.93,30.87,30.87,10624.0
2020-11-06 10:40:00,30.88,30.92,30.86,30.92,14304.0,30.88,30.92,30.86,30.92,14304.0
2020-11-06 10:45:00,30.91,30.97,30.9,30.97,11236.0,30.91,30.97,30.9,30.97,11236.0
2020-11-06 10:50:00,30.97,31.0,30.92,30.98,20284.0,30.97,31.0,30.92,30.98,20284.0
2020-11-06 10:55:00,30.98,30.98,30.66,30.75,117260.0,30.98,30.98,30.66,30.75,117260.0
2020-11-06 11:00:00,30.75,30.86,30.74,30.86,12044.0,30.75,30.86,30.74,30.86,12044.0
2020-11-06 11:05:00,30.88,30.88,30.82,30.86,15580.0,30.88,30.88,30.82,30.86,15580.0
2020-11-06 11:10:00,30.87,30.87,30.72,30.75,29612.0,30.87,30.87,30.72,30.75,29612.0
2020-11-06 11:15:00,30.71,30.74,30.7,30.71,6988.0,30.71,30.74,30.7,30.71,6988.0
2020-11-06 11:20:00,30.74,30.77,30.72,30.77,11048.0,30.74,30.77,30.72,30.77,11048.0
2020-11-06 11:25:00,30.75,30.8,30.75,30.78,22128.0,30.75,30.8,30.75,30.78,22128.0
2020-11-06 11:30:00,30.81,30.81,30.75,30.8,6564.0,30.81,30.81,30.75,30.8,6564.0
2020-11-06 11:35:00,30.8,30.83,30.77,30.82,14504.0,30.8,30.83,30.77,30.82,14504.0
2020-11-06 11:40:00,30.82,30.83,30.78,30.8,7600.0,30.82,30.83,30.78,30.8,7600.0
2020-11-06 11:45:00,30.81,30.83,30.79,30.81,5604.0,30.81,30.83,30.79,30.81,5604.0
2020-11-06 11:50:00,30.81,30.85,30.75,30.75,5200.0,30.81,30.85,30.75,30.75,5200.0
2020-11-06 11:55:00,30.74,30.74,30.68,30.73,18600.0,30.74,30.74,30.68,30.73,18600.0
2020-11-06 12:00:00,30.72,30.76,30.71,30.75,8060.0,30.72,30.76,30.71,30.75,8060.0
2020-11-06 12:05:00,30.74,30.74,30.7,30.71,12000.0,30.74,30.74,30.7,30.71,12000.0
2020-11-06 12:10:00,30.73,30.74,30.7,30.72,6876.0,30.73,30.74,30.7,30.72,6876.0
2020-11-06 12:15:00,30.68,30.74,30.68,30.74,4548.0,30.68,30.74,30.68,30.74,4548.0
2020-11-06 12:20:00,30.74,30.74,30.71,30.73,7272.0,30.74,30.74,30.71,30.73,7272.0
2020-11-06 12:25:00,30.72,30.77,30.7,30.75,26072.0,30.72,30.77,30.7,30.75,26072.0
2020-11-06 12:30:00,30.74,30.77,30.74,30.77,2400.0,30.74,30.77,30.74,30.77,2400.0
2020-11-06 12:35:00,30.76,30.76,30.73,30.75,8800.0,30.76,30.76,30.73,30.75,8800.0
2020-11-06 12:40:00,30.77,30.8,30.75,30.79,7440.0,30.77,30.8,30.75,30.79,7440.0
2020-11-06 12:45:00,30.77,30.78,30.73,30.77,6400.0,30.77,30.78,30.73,30.77,6400.0
2020-11-06 12:50:00,30.75,30.82,30.75,30.81,12800.0,30.75,30.82,30.75,30.81,12800.0
2020-11-06 12:55:00,30.82,30.83,30.81,30.81,5668.0,30.82,30.83,30.81,30.81,5668.0
2020-11-06 13:00:00,30.84,30.89,30.84,30.89,10428.0,30.84,30.89,30.84,30.89,10428.0
2020-11-06 13:05:00,30.88,30.92,30.88,30.91,12800.0,30.88,30.92,30.88,30.91,12800.0
2020-11-06 13:10:00,30.92,30.97,30.92,30.96,8104.0,30.92,30.97,30.92,30.96,8104.0
2020-11-06 13:15:00,30.97,31.01,30.96,31.01,21872.0,30.97,31.01,30.96,31.01,21872.0
2020-11-06 13:20:00,30.99,30.99,30.96,30.96,7376.0,30.99,30.99,30.96,30.96,7376.0
2020-11-06 13:25:00,30.98,31.0,30.98,30.99,7200.0,30.98,31.0,30.98,30.99,7200.0
2020-11-06 13:30:00,30.98,31.02,30.97,30.98,55740.0,30.98,31.02,30.97,30.98,55740.0
2020-11-06 13:35:00,30.99,31.03,30.99,31.02,9720.0,30.99,31.03,30.99,31.02,9720.0
2020-11-06 13:40:00,31.02,31.02,30.98,31.0,24468.0,31.02,31.02,30.98,31.0,24468.0
2020-11-06 13:45:00,31.0,31.02,30.99,31.0,16856.0,31.0,31.02,30.99,31.0,16856.0
2020-11-06 13:50:00,31.0,31.01,30.99,30.99,7316.0,31.0,31.01,30.99,30.99,7316.0
2020-11-06 13:55:00,30.99,31.01,30.99,31.0,12476.0,30.99,31.01,30.99,31.0,12476.0
2020-11-06 14:00:00,31.0,31.02,31.0,31.0,9156.0,31.0,31.02,31.0,31.0,9156.0
2020-11-06 14:05:00,31.01,31.03,30.99,31.03,13440.0,31.01,31.03,30.99,31.03,13440.0
2020-11-06 14:10:00,31.03,31.04,31.0,31.04,14436.0,31.03,31.04,31.0,31.04,14436.0
2020-11-06 14:15:00,31.04,31.04,31.02,31.02,10800.0,31.04,31.04,31.02,31.02,10800.0
2020-11-06 14:20:00,31.0,31.01,31.0,31.0,7504.0,31.0,31.01,31.0,31.0,7504.0
2020-11-06 14:25:00,30.98,30.98,30.94,30.96,11408.0,30.98,30.98,30.94,30.96,11408.0
2020-11-06 14:30:00,30.97,31.02,30.97,31.0,11596.0,30.97,31.02,30.97,31.0,11596.0
2020-11-06 14:35:00,31.01,31.01,30.98,30.98,16468.0,31.01,31.01,30.98,30.98,16468.0
2020-11-06 14:40:00,30.98,30.98,30.92,30.94,18656.0,30.98,30.98,30.92,30.94,18656.0
2020-11-06 14:45:00,30.93,30.93,30.91,30.91,6704.0,30.93,30.93,30.91,30.91,6704.0
2020-11-06 14:50:00,30.91,30.93,30.9,30.91,11272.0,30.91,30.93,30.9,30.91,11272.0
2020-11-06 14:55:00,30.92,30.93,30.9,30.93,11824.0,30.92,30.93,30.9,30.93,11824.0
2020-11-06 15:00:00,30.92,30.93,30.87,30.89,8896.0,30.92,30.93,30.87,30.89,8896.0
2020-11-06 15:05:00,30.9,30.9,30.88,30.89,11768.0,30.9,30.9,30.88,30.89,11768.0
2020-11-06 15:10:00,30.88,30.92,30.87,30.91,18288.0,30.88,30.92,30.87,30.91,18288.0
2020-11-06 15:15:00,30.91,30.92,30.89,30.9,13528.0,30.91,30.92,30.89,30.9,13528.0
2020-11-06 15:20:00,30.91,30.93,30.86,30.92,15396.0,30.91,30.93,30.86,30.92,15396.0
2020-11-06 15:25:00,30.91,30.99,30.91,30.95,18216.0,30.91,30.99,30.91,30.95,18216.0
2020-11-06 15:30:00,30.95,31.0,30.93,30.95,22148.0,30.95,31.0,30.93,30.95,22148.0
2020-11-06 15:35:00,30.96,30.99,30.96,30.98,14488.0,30.96,30.99,30.96,30.98,14488.0
2020-11-06 15:40:00,30.98,31.02,30.97,31.01,20304.0,30.98,31.02,30.97,31.01,20304.0
2020-11-06 15:45:00,31.02,31.04,31.0,31.01,31616.0,31.02,31.04,31.0,31.01,31616.0
2020-11-06 15:50:00,31.01,31.02,30.96,30.97,50384.0,31.01,31.02,30.96,30.97,50384.0
2020-11-06 15:55:00,30.96,30.97,30.91,30.93,120424.0,30.96,30.97,30.91,30.93,120424.0
2020-11-09 09:30:00,32.36,32.74,32.06,32.06,143784.0,32.36,32.74,32.06,32.06,143784.0
2020-11-09 09:35:00,32.15,32.28,31.96,31.96,290188.0,32.15,32.28,31.96,31.96,290188.0
2020-11-09 09:40:00,31.95,32.05,31.83,31.84,112392.0,31.95,32.05,31.83,31.84,112392.0
2020-11-09 09:45:00,31.93,32.07,31.88,31.96,62836.0,31.93,32.07,31.88,31.96,62836.0
2020-11-09 09:50:00,31.96,31.96,31.47,31.5,57692.0,31.96,31.96,31.47,31.5,57692.0
2020-11-09 09:55:00,31.52,31.61,31.39,31.44,99316.0,31.52,31.61,31.39,31.44,99316.0
2020-11-09 10:00:00,31.43,31.72,31.37,31.72,44188.0,31.43,31.72,31.37,31.72,44188.0
2020-11-09 10:05:00,31.75,31.79,31.58,31.6,30796.0,31.75,31.79,31.58,31.6,30796.0
2020-11-09 10:10:00,31.57,31.68,31.55,31.58,31460.0,31.57,31.68,31.55,31.58,31460.0
2020-11-09 10:15:00,31.6,31.73,31.57,31.73,158272.0,31.6,31.73,31.57,31.73,158272.0
2020-11-09 10:20:00,31.71,31.84,31.71,31.77,183488.0,31.71,31.84,31.71,31.77,183488.0
2020-11-09 10:25:00,31.77,31.84,31.71,31.78,283564.0,31.77,31.84,31.71,31.78,283564.0
2020-11-09 10:30:00,31.76,31.85,31.61,31.72,40076.0,31.76,31.85,31.61,31.72,40076.0
2020-11-09 10:35:00,31.73,31.74,31.59,31.63,36468.0,31.73,31.74,31.59,31.63,36468.0
2020-11-09 10:40:00,31.65,31.65,31.52,31.53,28444.0,31.65,31.65,31.52,31.53,28444.0
2020-11-09 10:45:00,31.57,31.57,31.45,31.48,133500.0,31.57,31.57,31.45,31.48,133500.0
2020-11-09 10:50:00,31.48,31.53,31.36,31.46,32868.0,31.48,31.53,31.36,31.46,32868.0
2020-11-09 10:55:00,31.4,31.41,31.29,31.38,22248.0,31.4,31.41,31.29,31.38,22248.0
2020-11-09 11:00:00,31.38,31.5,31.34,31.42,54452.0,31.38,31.5,31.34,31.42,54452.0
2020-11-09 11:05:00,31.42,31.5,31.32,31.5,21132.0,31.42,31.5,31.32,31.5,21132.0
2020-11-09 11:10:00,31.5,31.5,31.41,31.47,16772.0,31.5,31.5,31.41,31.47,16772.0
2020-11-09 11:15:00,31.45,31.52,31.33,31.44,68080.0,31.45,31.52,31.33,31.44,68080.0
2020-11-09 11:20:00,31.45,31.58,31.44,31.49,26388.0,31.45,31.58,31.44,31.49,26388.0
2020-11-09 11:25:00,31.47,31.52,31.38,31.46,21944.0,31.47,31.52,31.38,31.46,21944.0
2020-11-09 11:30:00,31.45,31.48,31.4,31.43,24756.0,31.45,31.48,31.4,31.43,24756.0
2020-11-09 11:35:00,31.46,31.5,31.42,31.47,46804.0,31.46,31.5,31.42,31.47,46804.0
2020-11-09 11:40:00,31.45,31.46,31.39,31.45,14620.0,31.45,31.46,31.39,31.45,14620.0
2020-11-09 11:45:00,31.46,31.46,31.33,31.36,179828.0,31.46,31.46,31.33,31.36,179828.0
2020-11-09 11:50:00,31.32,31.33,31.24,31.28,17672.0,31.32,31.33,31.24,31.28,17672.0
2020-11-09 11:55:00,31.28,31.28,31.2,31.25,21200.0,31.28,31.28,31.2,31.25,21200.0
2020-11-09 12:00:00,31.26,31.33,31.26,31.31,24132.0,31.26,31.33,31.26,31.31,24132.0
2020-11-09 12:05:00,31.34,31.39,31.32,31.36,33308.0,31.34,31.39,31.32,31.36,33308.0
2020-11-09 12:10:00,31.34,31.34,31.25,31.26,15600.0,31.34,31.34,31.25,31.26,15600.0
2020-11-09 12:15:00,31.22,31.24,31.18,31.22,14444.0,31.22,31.24,31.18,31.22,14444.0
2020-11-09 12:20:00,31.25,31.34,31.23,31.33,13308.0,31.25,31.34,31.23,31.33,13308.0
2020-11-09 12:25:00,31.35,31.41,31.31,31.35,13948.0,31.35,31.41,31.31,31.35,13948.0
2020-11-09 12:30:00,31.33,31.35,31.3,31.34,3192.0,31.33,31.35,31.3,31.34,3192.0
2020-11-09 12:35:00,31.34,31.4,31.32,31.38,13656.0,31.34,31.4,31.32,31.38,13656.0
2020-11-09 12:40:00,31.37,31.38,31.34,31.35,10828.0,31.37,31.38,31.34,31.35,10828.0
2020-11-09 12:45:00,31.35,31.35,31.29,31.31,8200.0,31.35,31.35,31.29,31.31,8200.0
2020-11-09 12:50:00,31.29,31.32,31.25,31.3,110240.0,31.29,31.32,31.25,31.3,110240.0
2020-11-09 12:55:00,31.29,31.29,31.24,31.26,32232.0,31.29,31.29,31.24,31.26,32232.0
2020-11-09 13:00:00,31.26,31.32,31.23,31.24,19200.0,31.26,31.32,31.23,31.24,19200.0
2020-11-09 13:05:00,31.24,31.33,31.24,31.25,24012.0,31.24,31.33,31.24,31.25,24012.0
2020-11-09 13:10:00,31.25,31.28,31.24,31.26,19636.0,31.25,31.28,31.24,31.26,19636.0
2020-11-09 13:15:00,31.25,31.28,31.22,31.24,15680.0,31.25,31.28,31.22,31.24,15680.0
2020-11-09 13:20:00,31.23,31.24,31.19,31.23,86236.0,31.23,31.24,31.19,31.23,86236.0
2020-11-09 13:25:00,31.22,31.25,31.21,31.23,12400.0,31.22,31.25,31.21,31.23,12400.0
2020-11-09 13:30:00,31.25,31.28,31.24,31.25,18292.0,31.25,31.28,31.24,31.25,18292.0
2020-11-09 13:35:00,31.25,31.36,31.25,31.32,129444.0,31.25,31.36,31.25,31.32,129444.0
2020-11-09 13:40:00,31.3,31.36,31.3,31.32,7444.0,31.3,31.36,31.3,31.32,7444.0
2020-11-09 13:45:00,31.32,31.33,31.29,31.33,12212.0,31.32,31.33,31.29,31.33,12212.0
2020-11-09 13:50:00,31.33,31.37,31.29,31.32,12200.0,31.33,31.37,31.29,31.32,12200.0
2020-11-09 13:55:00,31.32,31.36,31.29,31.34,43272.0,31.32,31.36,31.29,31.34,43272.0
2020-11-09 14:00:00,31.33,31.37,31.29,31.3,10256.0,31.33,31.37,31.29,31.3,10256.0
2020-11-09 14:05:00,31.3,31.32,31.25,31.25,22344.0,31.3,31.32,31.25,31.25,22344.0
2020-11-09 14:10:00,31.24,31.27,31.2,31.24,52872.0,31.24,31.27,31.2,31.24,52872.0
2020-11-09 14:15:00,31.2,31.2,31.13,31.13,13172.0,31.2,31.2,31.13,31.13,13172.0
2020-11-09 14:20:00,31.14,31.14,31.05,31.09,16832.0,31.14,31.14,31.05,31.09,16832.0
2020-11-09 14:25:00,31.06,31.14,31.04,31.09,17536.0,31.06,31.14,31.04,31.09,17536.0
2020-11-09 14:30:00,31.06,31.07,30.99,31.0,19316.0,31.06,31.07,30.99,31.0,19316.0
2020-11-09 14:35:00,31.02,31.08,31.02,31.05,16420.0,31.02,31.08,31.02,31.05,16420.0
2020-11-09 14:40:00,31.03,31.08,31.02,31.06,30908.0,31.03,31.08,31.02,31.06,30908.0
2020-11-09 14:45:00,31.03,31.04,31.0,31.03,12532.0,31.03,31.04,31.0,31.03,12532.0
2020-11-09 14:50:00,31.0,31.01,30.93,30.93,19600.0,31.0,31.01,30.93,30.93,19600.0
2020-11-09 14:55:00,30.93,30.96,30.91,30.92,18964.0,30.93,30.96,30.91,30.92,18964.0
2020-11-09 15:00:00,30.92,31.0,30.89,30.99,27488.0,30.92,31.0,30.89,30.99,27488.0
2020-11-09 15:05:00,31.0,31.0,30.89,30.94,38892.0,31.0,31.0,30.89,30.94,38892.0
2020-11-09 15:10:00,30.94,30.95,30.77,30.77,59620.0,30.94,30.95,30.77,30.77,59620.0
2020-11-09 15:15:00,30.77,30.83,30.7,30.74,96380.0,30.77,30.83,30.7,30.74,96380.0
2020-11-09 15:20:00,30.71,30.72,30.65,30.72,47880.0,30.71,30.72,30.65,30.72,47880.0
2020-11-09 15:25:00,30.72,30.73,30.63,30.65,42532.0,30.72,30.73,30.63,30.65,42532.0
2020-11-09 15:30:00,30.66,30.77,30.66,30.68,46796.0,30.66,30.77,30.66,30.68,46796.0
2020-11-09 15:35:00,30.68,30.72,30.65,30.72,54176.0,30.68,30.72,30.65,30.72,54176.0
2020-11-09 15:40:00,30.7,30.7,30.6,30.66,59420.0,30.7,30.7,30.6,30.66,59420.0
2020-11-09 15:45:00,30.67,30.67,30.53,30.53,108920.0,30.67,30.67,30.53,30.53,108920.0
2020-11-09 15:50:00,30.5,30.55,30.39,30.43,262236.0,30.5,30.55,30.39,30.43,262236.0
2020-11-09 15:55:00,30.43,30.43,30.33,30.33,181904.0,30.43,30.43,30.33,30.33,181904.0
2020-11-10 09:30:00,30.03,30.23,29.98,30.14,112152.0,30.03,30.23,29.98,30.14,112152.0
2020-11-10 09:35:00,30.13,30.14,29.72,29.75,49208.0,30.13,30.14,29.72,29.75,49208.0
2020-11-10 09:40:00,29.76,29.97,29.72,29.77,58656.0,29.76,29.97,29.72,29.77,58656.0
2020-11-10 09:45:00,29.78,29.81,29.6,29.66,82660.0,29.78,29.81,29.6,29.66,82660.0
2020-11-10 09:50:00,29.68,29.81,29.64,29.65,72976.0,29.68,29.81,29.64,29.65,72976.0
2020-11-10 09:55:00,29.65,29.75,29.64,29.69,48324.0,29.65,29.75,29.64,29.69,48324.0
2020-11-10 10:00:00,29.71,29.8,29.65,29.8,47088.0,29.71,29.8,29.65,29.8,47088.0
2020-11-10 10:05:00,29.8,29.82,29.67,29.75,99868.0,29.8,29.82,29.67,29.75,99868.0
2020-11-10 10:10:00,29.78,29.82,29.71,29.74,36852.0,29.78,29.82,29.71,29.74,36852.0
2020-11-10 10:15:00,29.72,29.84,29.68,29.84,65760.0,29.72,29.84,29.68,29.84,65760.0
2020-11-10 10:20:00,29.83,29.83,29.62,29.63,27148.0,29.83,29.83,29.62,29.63,27148.0
2020-11-10 10:25:00,29.59,29.63,29.5,29.5,48332.0,29.59,29.63,29.5,29.5,48332.0
2020-11-10 10:30:00,29.51,29.51,29.46,29.48,57872.0,29.51,29.51,29.46,29.48,57872.0
2020-11-10 10:35:00,29.5,29.5,29.34,29.4,59136.0,29.5,29.5,29.34,29.4,59136.0
2020-11-10 10:40:00,29.41,29.53,29.41,29.44,34816.0,29.41,29.53,29.41,29.44,34816.0
2020-11-10 10:45:00,29.47,29.56,29.47,29.56,39652.0,29.47,29.56,29.47,29.56,39652.0
2020-11-10 10:50:00,29.56,29.66,29.54,29.62,22300.0,29.56,29.66,29.54,29.62,22300.0
2020-11-10 10:55:00,29.62,29.77,29.62,29.66,45572.0,29.62,29.77,29.62,29.66,45572.0
2020-11-10 11:00:00,29.65,29.85,29.65,29.84,25208.0,29.65,29.85,29.65,29.84,25208.0
2020-11-10 11:05:00,29.84,29.93,29.83,29.86,68928.0,29.84,29.93,29.83,29.86,68928.0
2020-11-10 11:10:00,29.84,29.86,29.82,29.86,43916.0,29.84,29.86,29.82,29.86,43916.0
2020-11-10 11:15:00,29.85,29.85,29.74,29.78,24532.0,29.85,29.85,29.74,29.78,24532.0
2020-11-10 11:20:00,29.75,29.75,29.67,29.73,31328.0,29.75,29.75,29.67,29.73,31328.0
2020-11-10 11:25:00,29.74,29.84,29.74,29.8,21868.0,29.74,29.84,29.74,29.8,21868.0
2020-11-10 11:30:00,29.79,29.86,29.77,29.81,32660.0,29.79,29.86,29.77,29.81,32660.0
2020-11-10 11:35:00,29.83,29.84,29.76,29.83,22016.0,29.83,29.84,29.76,29.83,22016.0
2020-11-10 11:40:00,29.83,29.96,29.81,29.96,50684.0,29.83,29.96,29.81,29.96,50684.0
2020-11-10 11:45:00,29.95,29.96,29.91,29.93,38484.0,29.95,29.96,29.91,29.93,38484.0
2020-11-10 11:50:00,29.93,29.93,29.85,29.88,35608.0,29.93,29.93,29.85,29.88,35608.0
2020-11-10 11:55:00,29.88,29.93,29.83,29.83,38080.0,29.88,29.93,29.83,29.83,38080.0
2020-11-10 12:00:00,29.84,29.98,29.83,29.98,21992.0,29.84,29.98,29.83,29.98,21992.0
2020-11-10 12:05:00,29.98,30.0,29.9,30.0,36480.0,29.98,30.0,29.9,30.0,36480.0
2020-11-10 12:10:00,29.98,29.98,29.91,29.98,38400.0,29.98,29.98,29.91,29.98,38400.0
2020-11-10 12:15:00,29.98,30.0,29.95,29.97,16800.0,29.98,30.0,29.95,29.97,16800.0
2020-11-10 12:20:00,29.97,29.97,29.93,29.93,11968.0,29.97,29.97,29.93,29.93,11968.0
2020-11-10 12:25:00,29.9,29.91,29.77,29.78,48728.0,29.9,29.91,29.77,29.78,48728.0
2020-11-10 12:30:00,29.79,29.81,29.76,29.76,14800.0,29.79,29.81,29.76,29.76,14800.0
2020-11-10 12:35:00,29.75,29.75,29.7,29.73,37900.0,29.75,29.75,29.7,29.73,37900.0
2020-11-10 12:40:00,29.72,29.76,29.72,29.75,22788.0,29.72,29.76,29.72,29.75,22788.0
2020-11-10 12:45:00,29.75,29.81,29.73,29.77,25700.0,29.75,29.81,29.73,29.77,25700.0
2020-11-10 12:50:00,29.77,29.79,29.73,29.77,17812.0,29.77,29.79,29.73,29.77,17812.0
2020-11-10 12:55:00,29.76,29.76,29.74,29.76,22400.0,29.76,29.76,29.74,29.76,22400.0
2020-11-10 13:00:00,29.76,29.82,29.76,29.8,14960.0,29.76,29.82,29.76,29.8,14960.0
2020-11-10 13:05:00,29.79,29.8,29.77,29.77,23708.0,29.79,29.8,29.77,29.77,23708.0
2020-11-10 13:10:00,29.77,29.77,29.66,29.68,65600.0,29.77,29.77,29.66,29.68,65600.0
2020-11-10 13:15:00,29.67,29.68,29.64,29.68,15660.0,29.67,29.68,29.64,29.68,15660.0
2020-11-10 13:20:00,29.7,29.7,29.55,29.55,23232.0,29.7,29.7,29.55,29.55,23232.0
2020-11-10 13:25:00,29.55,29.57,29.53,29.55,41032.0,29.55,29.57,29.53,29.55,41032.0
2020-11-10 13:30:00,29.54,29.54,29.42,29.43,51076.0,29.54,29.54,29.42,29.43,51076.0
2020-11-10 13:35:00,29.44,29.53,29.43,29.52,30260.0,29.44,29.53,29.43,29.52,30260.0
2020-11-10 13:40:00,29.55,29.56,29.52,29.55,22876.0,29.55,29.56,29.52,29.55,22876.0
2020-11-10 13:45:00,29.54,29.54,29.48,29.48,25204.0,29.54,29.54,29.48,29.48,25204.0
2020-11-10 13:50:00,29.48,29.6,29.48,29.6,25668.0,29.48,29.6,29.48,29.6,25668.0
2020-11-10 13:55:00,29.59,29.63,29.54,29.58,57256.0,29.59,29.63,29.54,29.58,57256.0
2020-11-10 14:00:00,29.58,29.65,29.58,29.64,23340.0,29.58,29.65,29.58,29.64,23340.0
2020-11-10 14:05:00,29.66,29.69,29.64,29.67,16996.0,29.66,29.69,29.64,29.67,16996.0
2020-11-10 14:10:00,29.68,29.68,29.53,29.59,33840.0,29.68,29.68,29.53,29.59,33840.0
2020-11-10 14:15:00,29.58,29.6,29.52,29.58,26400.0,29.58,29.6,29.52,29.58,26400.0
2020-11-10 14:20:00,29.57,29.57,29.42,29.5,40020.0,29.57,29.57,29.42,29.5,40020.0
2020-11-10 14:25:00,29.54,29.57,29.46,29.55,118228.0,29.54,29.57,29.46,29.55,118228.0
2020-11-10 14:30:00,29.55,29.6,29.52,29.52,67372.0,29.55,29.6,29.52,29.52,67372.0
2020-11-10 14:35:00,29.51,29.54,29.47,29.54,56140.0,29.51,29.54,29.47,29.54,56140.0
2020-11-10 14:40:00,29.55,29.58,29.41,29.47,47672.0,29.55,29.58,29.41,29.47,47672.0
2020-11-10 14:45:00,29.48,29.48,29.32,29.37,56768.0,29.48,29.48,29.32,29.37,56768.0
2020-11-10 14:50:00,29.37,29.43,29.36,29.4,88604.0,29.37,29.43,29.36,29.4,88604.0
2020-11-10 14:55:00,29.39,29.42,29.37,29.37,73884.0,29.39,29.42,29.37,29.37,73884.0
2020-11-10 15:00:00,29.35,29.41,29.35,29.35,48296.0,29.35,29.41,29.35,29.35,48296.0
2020-11-10 15:05:00,29.35,29.37,29.29,29.3,75444.0,29.35,29.37,29.29,29.3,75444.0
2020-11-10 15:10:00,29.3,29.37,29.26,29.31,70252.0,29.3,29.37,29.26,29.31,70252.0
2020-11-10 15:15:00,29.3,29.39,29.29,29.37,125412.0,29.3,29.39,29.29,29.37,125412.0
2020-11-10 15:20:00,29.38,29.42,29.37,29.39,52840.0,29.38,29.42,29.37,29.39,52840.0
2020-11-10 15:25:00,29.4,29.47,29.36,29.44,68724.0,29.4,29.47,29.36,29.44,68724.0
2020-11-10 15:30:00,29.45,29.45,29.37,29.4,50408.0,29.45,29.45,29.37,29.4,50408.0
2020-11-10 15:35:00,29.41,29.42,29.34,29.35,82284.0,29.41,29.42,29.34,29.35,82284.0
2020-11-10 15:40:00,29.35,29.46,29.35,29.43,75408.0,29.35,29.46,29.35,29.43,75408.0
2020-11-10 15:45:00,29.41,29.41,29.33,29.33,148700.0,29.41,29.41,29.33,29.33,148700.0
2020-11-10 15:50:00,29.35,29.36,29.13,29.18,298992.0,29.35,29.36,29.13,29.18,298992.0
2020-11-10 15:55:00,29.16,29.28,29.15,29.25,458796.0,29.16,29.28,29.15,29.25,458796.0
2020-11-11 09:30:00,29.41,29.68,29.33,29.35,53752.0,29.41,29.68,29.33,29.35,53752.0
2020-11-11 09:35:00,29.33,29.5,29.31,29.5,28680.0,29.33,29.5,29.31,29.5,28680.0
2020-11-11 09:40:00,29.49,29.68,29.46,29.68,21420.0,29.49,29.68,29.46,29.68,21420.0
2020-11-11 09:45:00,29.68,29.68,29.54,29.54,41576.0,29.68,29.68,29.54,29.54,41576.0
2020-11-11 09:50:00,29.52,29.52,29.34,29.35,54268.0,29.52,29.52,29.34,29.35,54268.0
2020-11-11 09:55:00,29.36,29.38,29.19,29.25,42380.0,29.36,29.38,29.19,29.25,42380.0
2020-11-11 10:00:00,29.25,29.28,29.19,29.28,40124.0,29.25,29.28,29.19,29.28,40124.0
2020-11-11 10:05:00,29.28,29.42,29.28,29.38,34564.0,29.28,29.42,29.28,29.38,34564.0
2020-11-11 10:10:00,29.36,29.43,29.33,29.4,25776.0,29.36,29.43,29.33,29.4,25776.0
2020-11-11 10:15:00,29.39,29.4,29.32,29.33,22064.0,29.39,29.4,29.32,29.33,22064.0
2020-11-11 10:20:00,29.32,29.33,29.29,29.3,20092.0,29.32,29.33,29.29,29.3,20092.0
2020-11-11 10:25:00,29.29,29.36,29.27,29.3,23280.0,29.29,29.36,29.27,29.3,23280.0
2020-11-11 10:30:00,29.33,29.35,29.28,29.31,25128.0,29.33,29.35,29.28,29.31,25128.0
2020-11-11 10:35:00,29.34,29.34,29.29,29.29,12008.0,29.34,29.34,29.29,29.29,12008.0
2020-11-11 10:40:00,29.32,29.34,29.29,29.29,22040.0,29.32,29.34,29.29,29.29,22040.0
2020-11-11 10:45:00,29.29,29.3,29.22,29.26,27892.0,29.29,29.3,29.22,29.26,27892.0
2020-11-11 10:50:00,29.27,29.32,29.26,29.3,13132.0,29.27,29.32,29.26,29.3,13132.0
2020-11-11 10:55:00,29.3,29.33,29.29,29.32,27000.0,29.3,29.33,29.29,29.32,27000.0
2020-11-11 11:00:00,29.32,29.4,29.31,29.36,25680.0,29.32,29.4,29.31,29.36,25680.0
2020-11-11 11:05:00,29.36,29.39,29.34,29.39,26800.0,29.36,29.39,29.34,29.39,26800.0
2020-11-11 11:10:00,29.4,29.47,29.4,29.42,35704.0,29.4,29.47,29.4,29.42,35704.0
2020-11-11 11:15:00,29.42,29.48,29.41,29.48,10476.0,29.42,29.48,29.41,29.48,10476.0
2020-11-11 11:20:00,29.49,29.49,29.4,29.4,24400.0,29.49,29.49,29.4,29.4,24400.0
2020-11-11 11:25:00,29.41,29.45,29.41,29.45,11172.0,29.41,29.45,29.41,29.45,11172.0
2020-11-11 11:30:00,29.45,29.47,29.45,29.47,15688.0,29.45,29.47,29.45,29.47,15688.0
2020-11-11 11:35:00,29.46,29.46,29.43,29.46,11200.0,29.46,29.46,29.43,29.46,11200.0
2020-11-11 11:40:00,29.47,29.49,29.45,29.46,9668.0,29.47,29.49,29.45,29.46,9668.0
2020-11-11 11:45:00,29.46,29.55,29.46,29.55,13012.0,29.46,29.55,29.46,29.55,13012.0
2020-11-11 11:50:00,29.55,29.57,29.52,29.52,21916.0,29.55,29.57,29.52,29.52,21916.0
2020-11-11 11:55:00,29.53,29.54,29.5,29.51,19212.0,29.53,29.54,29.5,29.51,19212.0
2020-11-11 12:00:00,29.51,29.54,29.5,29.5,12452.0,29.51,29.54,29.5,29.5,12452.0
2020-11-11 12:05:00,29.5,29.54,29.5,29.53,15336.0,29.5,29.54,29.5,29.53,15336.0
2020-11-11 12:10:00,29.56,29.57,29.53,29.55,12256.0,29.56,29.57,29.53,29.55,12256.0
2020-11-11 12:15:00,29.54,29.54,29.51,29.53,13320.0,29.54,29.54,29.51,29.53,13320.0
2020-11-11 12:20:00,29.52,29.54,29.51,29.53,16908.0,29.52,29.54,29.51,29.53,16908.0
2020-11-11 12:25:00,29.52,29.53,29.47,29.47,25112.0,29.52,29.53,29.47,29.47,25112.0
2020-11-11 12:30:00,29.48,29.51,29.47,29.5,15844.0,29.48,29.51,29.47,29.5,15844.0
2020-11-11 12:35:00,29.5,29.5,29.48,29.48,12440.0,29.5,29.5,29.48,29.48,12440.0
2020-11-11 12:40:00,29.47,29.49,29.46,29.49,10324.0,29.47,29.49,29.46,29.49,10324.0
2020-11-11 12:45:00,29.48,29.52,29.46,29.51,20452.0,29.48,29.52,29.46,29.51,20452.0
2020-11-11 12:50:00,29.5,29.5,29.47,29.48,9160.0,29.5,29.5,29.47,29.48,9160.0
2020-11-11 12:55:00,29.49,29.55,29.46,29.47,41472.0,29.49,29.55,29.46,29.47,41472.0
2020-11-11 13:00:00,29.48,29.54,29.45,29.52,21524.0,29.48,29.54,29.45,29.52,21524.0
2020-11-11 13:05:00,29.51,29.53,29.5,29.53,13720.0,29.51,29.53,29.5,29.53,13720.0
2020-11-11 13:10:00,29.52,29.53,29.48,29.49,16800.0,29.52,29.53,29.48,29.49,16800.0
2020-11-11 13:15:00,29.48,29.56,29.48,29.56,20328.0,29.48,29.56,29.48,29.56,20328.0
2020-11-11 13:20:00,29.57,29.6,29.55,29.55,31456.0,29.57,29.6,29.55,29.55,31456.0
2020-11-11 13:25:00,29.55,29.55,29.5,29.51,26344.0,29.55,29.55,29.5,29.51,26344.0
2020-11-11 13:30:00,29.51,29.53,29.48,29.48,14416.0,29.51,29.53,29.48,29.48,14416.0
2020-11-11 13:35:00,29.48,29.53,29.47,29.52,34220.0,29.48,29.53,29.47,29.52,34220.0
2020-11-11 13:40:00,29.52,29.52,29.47,29.49,16400.0,29.52,29.52,29.47,29.49,16400.0
2020-11-11 13:45:00,29.48,29.5,29.47,29.48,13932.0,29.48,29.5,29.47,29.48,13932.0
2020-11-11 13:50:00,29.49,29.51,29.48,29.51,22692.0,29.49,29.51,29.48,29.51,22692.0
2020-11-11 13:55:00,29.5,29.51,29.43,29.43,22576.0,29.5,29.51,29.43,29.43,22576.0
2020-11-11 14:00:00,29.44,29.5,29.44,29.49,14736.0,29.44,29.5,29.44,29.49,14736.0
2020-11-11 14:05:00,29.5,29.5,29.47,29.47,18476.0,29.5,29.5,29.47,29.47,18476.0
2020-11-11 14:10:00,29.47,29.47,29.38,29.38,25544.0,29.47,29.47,29.38,29.38,25544.0
2020-11-11 14:15:00,29.39,29.39,29.34,29.34,41824.0,29.39,29.39,29.34,29.34,41824.0
2020-11-11 14:20:00,29.34,29.38,29.33,29.36,30376.0,29.34,29.38,29.33,29.36,30376.0
2020-11-11 14:25:00,29.36,29.36,29.3,29.33,30056.0,29.36,29.36,29.3,29.33,30056.0
2020-11-11 14:30:00,29.33,29.35,29.32,29.33,42580.0,29.33,29.35,29.32,29.33,42580.0
2020-11-11 14:35:00,29.33,29.36,29.31,29.31,31748.0,29.33,29.36,29.31,29.31,31748.0
2020-11-11 14:40:00,29.31,29.31,29.26,29.29,44380.0,29.31,29.31,29.26,29.29,44380.0
2020-11-11 14:45:00,29.3,29.3,29.22,29.22,40980.0,29.3,29.3,29.22,29.22,40980.0
2020-11-11 14:50:00,29.21,29.25,29.18,29.21,40732.0,29.21,29.25,29.18,29.21,40732.0
2020-11-11 14:55:00,29.23,29.25,29.23,29.24,23056.0,29.23,29.25,29.23,29.24,23056.0
2020-11-11 15:00:00,29.24,29.28,29.22,29.28,42800.0,29.24,29.28,29.22,29.28,42800.0
2020-11-11 15:05:00,29.27,29.31,29.25,29.29,26644.0,29.27,29.31,29.25,29.29,26644.0
2020-11-11 15:10:00,29.31,29.33,29.28,29.33,30084.0,29.31,29.33,29.28,29.33,30084.0
2020-11-11 15:15:00,29.33,29.33,29.28,29.32,52184.0,29.33,29.33,29.28,29.32,52184.0
2020-11-11 15:20:00,29.32,29.32,29.28,29.32,111880.0,29.32,29.32,29.28,29.32,111880.0
2020-11-11 15:25:00,29.31,29.32,29.28,29.29,45180.0,29.31,29.32,29.28,29.29,45180.0
2020-11-11 15:30:00,29.29,29.36,29.29,29.36,80896.0,29.29,29.36,29.29,29.36,80896.0
2020-11-11 15:35:00,29.36,29.43,29.33,29.42,87820.0,29.36,29.43,29.33,29.42,87820.0
2020-11-11 15:40:00,29.42,29.45,29.41,29.43,57756.0,29.42,29.45,29.41,29.43,57756.0
2020-11-11 15:45:00,29.42,29.47,29.42,29.46,47008.0,29.42,29.47,29.42,29.46,47008.0
2020-11-11 15:50:00,29.49,29.53,29.44,29.45,115348.0,29.49,29.53,29.44,29.45,115348.0
2020-11-11 15:55:00,29.45,29.46,29.42,29.45,169460.0,29.45,29.46,29.42,29.45,169460.0
2020-11-12 09:30:00,29.7,29.8,29.57,29.71,93128.0,29.7,29.8,29.57,29.71,93128.0
2020-11-12 09:35:00,29.73,29.77,29.71,29.77,76936.0,29.73,29.77,29.71,29.77,76936.0
2020-11-12 09:40:00,29.75,29.83,29.75,29.8,36472.0,29.75,29.83,29.75,29.8,36472.0
2020-11-12 09:45:00,29.79,29.79,29.63,29.63,12600.0,29.79,29.79,29.63,29.63,12600.0
2020-11-12 09:50:00,29.6,29.63,29.57,29.6,22744.0,29.6,29.63,29.57,29.6,22744.0
2020-11-12 09:55:00,29.61,29.62,29.53,29.58,18428.0,29.61,29.62,29.53,29.58,18428.0
2020-11-12 10:00:00,29.52,29.56,29.52,29.54,14000.0,29.52,29.56,29.52,29.54,14000.0
2020-11-12 10:05:00,29.54,29.65,29.54,29.63,12236.0,29.54,29.65,29.54,29.63,12236.0
2020-11-12 10:10:00,29.61,29.71,29.61,29.71,8908.0,29.61,29.71,29.61,29.71,8908.0
2020-11-12 10:15:00,29.7,29.73,29.68,29.73,19400.0,29.7,29.73,29.68,29.73,19400.0
2020-11-12 10:20:00,29.74,29.75,29.69,29.69,16228.0,29.74,29.75,29.69,29.69,16228.0
2020-11-12 10:25:00,29.7,29.73,29.67,29.73,9928.0,29.7,29.73,29.67,29.73,9928.0
2020-11-12 10:30:00,29.73,29.78,29.73,29.78,12092.0,29.73,29.78,29.73,29.78,12092.0
2020-11-12 10:35:00,29.78,29.82,29.77,29.81,17608.0,29.78,29.82,29.77,29.81,17608.0
2020-11-12 10:40:00,29.81,29.83,29.8,29.83,17568.0,29.81,29.83,29.8,29.83,17568.0
2020-11-12 10:45:00,29.83,29.85,29.78,29.81,16376.0,29.83,29.85,29.78,29.81,16376.0
2020-11-12 10:50:00,29.81,29.82,29.79,29.8,12812.0,29.81,29.82,29.79,29.8,12812.0
2020-11-12 10:55:00,29.81,29.82,29.79,29.8,10944.0,29.81,29.82,29.79,29.8,10944.0
2020-11-12 11:00:00,29.78,29.81,29.75,29.79,12920.0,29.78,29.81,29.75,29.79,12920.0
2020-11-12 11:05:00,29.79,29.82,29.79,29.8,15392.0,29.79,29.82,29.79,29.8,15392.0
2020-11-12 11:10:00,29.8,29.8,29.74,29.75,14000.0,29.8,29.8,29.74,29.75,14000.0
2020-11-12 11:15:00,29.74,29.74,29.69,29.73,16848.0,29.74,29.74,29.69,29.73,16848.0
2020-11-12 11:20:00,29.73,29.73,29.66,29.67,15500.0,29.73,29.73,29.66,29.67,15500.0
2020-11-12 11:25:00,29.66,29.66,29.64,29.64,6652.0,29.66,29.66,29.64,29.64,6652.0
2020-11-12 11:30:00,29.64,29.68,29.61,29.64,13204.0,29.64,29.68,29.61,29.64,13204.0
2020-11-12 11:35:00,29.63,29.64,29.62,29.62,9108.0,29.63,29.64,29.62,29.62,9108.0
2020-11-12 11:40:00,29.61,29.63,29.59,29.61,18968.0,29.61,29.63,29.59,29.61,18968.0
2020-11-12 11:45:00,29.6,29.63,29.6,29.61,4000.0,29.6,29.63,29.6,29.61,4000.0
2020-11-12 11:50:00,29.6,29.66,29.59,29.65,7308.0,29.6,29.66,29.59,29.65,7308.0
2020-11-12 11:55:00,29.65,29.69,29.65,29.69,7264.0,29.65,29.69,29.65,29.69,7264.0
2020-11-12 12:00:00,29.67,29.68,29.64,29.65,9612.0,29.67,29.68,29.64,29.65,9612.0
2020-11-12 12:05:00,29.66,29.67,29.65,29.65,6804.0,29.66,29.67,29.65,29.65,6804.0
2020-11-12 12:10:00,29.66,29.7,29.64,29.7,9004.0,29.66,29.7,29.64,29.7,9004.0
2020-11-12 12:15:00,29.68,29.68,29.66,29.66,6256.0,29.68,29.68,29.66,29.66,6256.0
2020-11-12 12:20:00,29.67,29.68,29.65,29.65,6964.0,29.67,29.68,29.65,29.65,6964.0
2020-11-12 12:25:00,29.63,29.63,29.56,29.6,11928.0,29.63,29.63,29.56,29.6,11928.0
2020-11-12 12:30:00,29.58,29.59,29.56,29.58,7336.0,29.58,29.59,29.56,29.58,7336.0
2020-11-12 12:35:00,29.58,29.6,29.56,29.56,8940.0,29.58,29.6,29.56,29.56,8940.0
2020-11-12 12:40:00,29.55,29.56,29.52,29.54,7036.0,29.55,29.56,29.52,29.54,7036.0
2020-11-12 12:45:00,29.54,29.54,29.46,29.46,18188.0,29.54,29.54,29.46,29.46,18188.0
2020-11-12 12:50:00,29.44,29.49,29.43,29.48,39108.0,29.44,29.49,29.43,29.48,39108.0
2020-11-12 12:55:00,29.48,29.52,29.46,29.49,17380.0,29.48,29.52,29.46,29.49,17380.0
2020-11-12 13:00:00,29.5,29.51,29.46,29.51,8672.0,29.5,29.51,29.46,29.51,8672.0
2020-11-12 13:05:00,29.52,29.52,29.46,29.49,8440.0,29.52,29.52,29.46,29.49,8440.0
2020-11-12 13:10:00,29.48,29.48,29.41,29.47,6680.0,29.48,29.48,29.41,29.47,6680.0
2020-11-12 13:15:00,29.46,29.46,29.38,29.42,5416.0,29.46,29.46,29.38,29.42,5416.0
2020-11-12 13:20:00,29.43,29.46,29.4,29.43,9900.0,29.43,29.46,29.4,29.43,9900.0
2020-11-12 13:25:00,29.41,29.44,29.39,29.41,16296.0,29.41,29.44,29.39,29.41,16296.0
2020-11-12 13:30:00,29.39,29.45,29.38,29.44,11380.0,29.39,29.45,29.38,29.44,11380.0
2020-11-12 13:35:00,29.43,29.51,29.43,29.49,23420.0,29.43,29.51,29.43,29.49,23420.0
2020-11-12 13:40:00,29.49,29.52,29.48,29.5,12400.0,29.49,29.52,29.48,29.5,12400.0
2020-11-12 13:45:00,29.49,29.51,29.48,29.5,12036.0,29.49,29.51,29.48,29.5,12036.0
2020-11-12 13:50:00,29.51,29.56,29.51,29.55,11152.0,29.51,29.56,29.51,29.55,11152.0
2020-11-12 13:55:00,29.57,29.61,29.56,29.61,30412.0,29.57,29.61,29.56,29.61,30412.0
2020-11-12 14:00:00,29.59,29.64,29.57,29.61,20400.0,29.59,29.64,29.57,29.61,20400.0
2020-11-12 14:05:00,29.64,29.64,29.58,29.59,15312.0,29.64,29.64,29.58,29.59,15312.0
2020-11-12 14:10:00,29.58,29.6,29.54,29.54,11024.0,29.58,29.6,29.54,29.54,11024.0
2020-11-12 14:15:00,29.55,29.55,29.52,29.52,11788.0,29.55,29.55,29.52,29.52,11788.0
2020-11-12 14:20:00,29.53,29.55,29.49,29.52,25612.0,29.53,29.55,29.49,29.52,25612.0
2020-11-12 14:25:00,29.51,29.54,29.5,29.54,14792.0,29.51,29.54,29.5,29.54,14792.0
2020-11-12 14:30:00,29.51,29.56,29.49,29.54,16896.0,29.51,29.56,29.49,29.54,16896.0
2020-11-12 14:35:00,29.52,29.55,29.52,29.52,11600.0,29.52,29.55,29.52,29.52,11600.0
2020-11-12 14:40:00,29.52,29.52,29.45,29.47,12000.0,29.52,29.52,29.45,29.47,12000.0
2020-11-12 14:45:00,29.46,29.47,29.42,29.42,20124.0,29.46,29.47,29.42,29.42,20124.0
2020-11-12 14:50:00,29.41,29.43,29.37,29.39,20068.0,29.41,29.43,29.37,29.39,20068.0
2020-11-12 14:55:00,29.39,29.43,29.39,29.41,14136.0,29.39,29.43,29.39,29.41,14136.0
2020-11-12 15:00:00,29.38,29.4,29.34,29.34,14948.0,29.38,29.4,29.34,29.34,14948.0
2020-11-12 15:05:00,29.34,29.38,29.33,29.37,25268.0,29.34,29.38,29.33,29.37,25268.0
2020-11-12 15:10:00,29.38,29.41,29.37,29.4,18252.0,29.38,29.41,29.37,29.4,18252.0
2020-11-12 15:15:00,29.4,29.44,29.38,29.41,43940.0,29.4,29.44,29.38,29.41,43940.0
2020-11-12 15:20:00,29.41,29.45,29.41,29.43,39812.0,29.41,29.45,29.41,29.43,39812.0
2020-11-12 15:25:00,29.44,29.45,29.36,29.36,39920.0,29.44,29.45,29.36,29.36,39920.0
2020-11-12 15:30:00,29.35,29.35,29.29,29.3,71100.0,29.35,29.35,29.29,29.3,71100.0
2020-11-12 15:35:00,29.3,29.32,29.27,29.31,63576.0,29.3,29.32,29.27,29.31,63576.0
2020-11-12 15:40:00,29.31,29.32,29.28,29.28,86804.0,29.31,29.32,29.28,29.28,86804.0
2020-11-12 15:45:00,29.28,29.31,29.25,29.31,94616.0,29.28,29.31,29.25,29.31,94616.0
2020-11-12 15:50:00,29.33,29.33,29.28,29.3,113012.0,29.33,29.33,29.28,29.3,113012.0
2020-11-12 15:55:00,29.3,29.33,29.29,29.32,224800.0,29.3,29.33,29.29,29.32,224800.0
2020-11-13 09:30:00,29.38,29.61,29.34,29.61,66912.0,29.38,29.61,29.34,29.61,66912.0
2020-11-13 09:35:00,29.58,29.67,29.49,29.49,26132.0,29.58,29.67,29.49,29.49,26132.0
2020-11-13 09:40:00,29.48,29.52,29.43,29.48,30028.0,29.48,29.52,29.43,29.48,30028.0
2020-11-13 09:45:00,29.52,29.66,29.52,29.66,19688.0,29.52,29.66,29.52,29.66,19688.0
2020-11-13 09:50:00,29.66,29.67,29.59,29.64,25200.0,29.66,29.67,29.59,29.64,25200.0
2020-11-13 09:55:00,29.68,29.73,29.62,29.64,29884.0,29.68,29.73,29.62,29.64,29884.0
2020-11-13 10:00:00,29.66,29.67,29.58,29.61,24792.0,29.66,29.67,29.58,29.61,24792.0
2020-11-13 10:05:00,29.61,29.69,29.59,29.68,20764.0,29.61,29.69,29.59,29.68,20764.0
2020-11-13 10:10:00,29.69,29.69,29.63,29.68,9088.0,29.69,29.69,29.63,29.68,9088.0
2020-11-13 10:15:00,29.71,29.72,29.59,29.63,16580.0,29.71,29.72,29.59,29.63,16580.0
2020-11-13 10:20:00,29.61,29.61,29.55,29.55,12456.0,29.61,29.61,29.55,29.55,12456.0
2020-11-13 10:25:00,29.56,29.63,29.54,29.63,11880.0,29.56,29.63,29.54,29.63,11880.0
2020-11-13 10:30:00,29.62,29.63,29.59,29.61,14400.0,29.62,29.63,29.59,29.61,14400.0
2020-11-13 10:35:00,29.6,29.6,29.47,29.5,18184.0,29.6,29.6,29.47,29.5,18184.0
2020-11-13 10:40:00,29.5,29.57,29.48,29.53,22120.0,29.5,29.57,29.48,29.53,22120.0
2020-11-13 10:45:00,29.52,29.56,29.51,29.52,10596.0,29.52,29.56,29.51,29.52,10596.0
2020-11-13 10:50:00,29.52,29.53,29.45,29.49,23456.0,29.52,29.53,29.45,29.49,23456.0
2020-11-13 10:55:00,29.48,29.49,29.37,29.43,28600.0,29.48,29.49,29.37,29.43,28600.0
2020-11-13 11:00:00,29.42,29.47,29.41,29.44,24692.0,29.42,29.47,29.41,29.44,24692.0
2020-11-13 11:05:00,29.43,29.48,29.43,29.48,10908.0,29.43,29.48,29.43,29.48,10908.0
2020-11-13 11:10:00,29.44,29.44,29.37,29.37,7656.0,29.44,29.44,29.37,29.37,7656.0
2020-11-13 11:15:00,29.35,29.47,29.34,29.43,32768.0,29.35,29.47,29.34,29.43,32768.0
2020-11-13 11:20:00,29.42,29.44,29.41,29.44,9236.0,29.42,29.44,29.41,29.44,9236.0
2020-11-13 11:25:00,29.41,29.42,29.37,29.37,20076.0,29.41,29.42,29.37,29.37,20076.0
2020-11-13 11:30:00,29.38,29.38,29.33,29.36,11956.0,29.38,29.38,29.33,29.36,11956.0
2020-11-13 11:35:00,29.35,29.41,29.35,29.38,29400.0,29.35,29.41,29.35,29.38,29400.0
2020-11-13 11:40:00,29.38,29.41,29.36,29.38,8912.0,29.38,29.41,29.36,29.38,8912.0
2020-11-13 11:45:00,29.37,29.46,29.37,29.44,12232.0,29.37,29.46,29.37,29.44,12232.0
2020-11-13 11:50:00,29.44,29.44,29.41,29.43,11376.0,29.44,29.44,29.41,29.43,11376.0
2020-11-13 11:55:00,29.42,29.47,29.42,29.46,10628.0,29.42,29.47,29.42,29.46,10628.0
2020-11-13 12:00:00,29.47,29.5,29.46,29.48,9644.0,29.47,29.5,29.46,29.48,9644.0
2020-11-13 12:05:00,29.48,29.48,29.42,29.42,11600.0,29.48,29.48,29.42,29.42,11600.0
2020-11-13 12:10:00,29.43,29.44,29.42,29.44,10088.0,29.43,29.44,29.42,29.44,10088.0
2020-11-13 12:15:00,29.43,29.43,29.37,29.37,21412.0,29.43,29.43,29.37,29.37,21412.0
2020-11-13 12:20:00,29.37,29.39,29.35,29.37,25840.0,29.37,29.39,29.35,29.37,25840.0
2020-11-13 12:25:00,29.36,29.36,29.3,29.31,25600.0,29.36,29.36,29.3,29.31,25600.0
2020-11-13 12:30:00,29.31,29.37,29.3,29.36,43672.0,29.31,29.37,29.3,29.36,43672.0
2020-11-13 12:35:00,29.35,29.36,29.31,29.31,11824.0,29.35,29.36,29.31,29.31,11824.0
2020-11-13 12:40:00,29.32,29.37,29.32,29.36,23192.0,29.32,29.37,29.32,29.36,23192.0
2020-11-13 12:45:00,29.35,29.36,29.33,29.35,21340.0,29.35,29.36,29.33,29.35,21340.0
2020-11-13 12:50:00,29.35,29.35,29.34,29.34,11600.0,29.35,29.35,29.34,29.34,11600.0
2020-11-13 12:55:00,29.34,29.38,29.34,29.38,16000.0,29.34,29.38,29.34,29.38,16000.0
2020-11-13 13:00:00,29.38,29.42,29.38,29.39,15196.0,29.38,29.42,29.38,29.39,15196.0
2020-11-13 13:05:00,29.4,29.41,29.38,29.38,8000.0,29.4,29.41,29.38,29.38,8000.0
2020-11-13 13:10:00,29.39,29.4,29.34,29.35,21832.0,29.39,29.4,29.34,29.35,21832.0
2020-11-13 13:15:00,29.35,29.39,29.35,29.36,14692.0,29.35,29.39,29.35,29.36,14692.0
2020-11-13 13:20:00,29.36,29.36,29.33,29.33,15776.0,29.36,29.36,29.33,29.33,15776.0
2020-11-13 13:25:00,29.33,29.36,29.31,29.33,33996.0,29.33,29.36,29.31,29.33,33996.0
2020-11-13 13:30:00,29.32,29.33,29.28,29.31,29288.0,29.32,29.33,29.28,29.31,29288.0
2020-11-13 13:35:00,29.32,29.37,29.31,29.34,164712.0,29.32,29.37,29.31,29.34,164712.0
2020-11-13 13:40:00,29.35,29.35,29.32,29.34,100040.0,29.35,29.35,29.32,29.34,100040.0
2020-11-13 13:45:00,29.34,29.37,29.3,29.3,23676.0,29.34,29.37,29.3,29.3,23676.0
2020-11-13 13:50:00,29.31,29.32,29.3,29.31,8072.0,29.31,29.32,29.3,29.31,8072.0
2020-11-13 13:55:00,29.31,29.35,29.3,29.33,14912.0,29.31,29.35,29.3,29.33,14912.0
2020-11-13 14:00:00,29.34,29.36,29.34,29.34,20704.0,29.34,29.36,29.34,29.34,20704.0
2020-11-13 14:05:00,29.34,29.35,29.34,29.34,14364.0,29.34,29.35,29.34,29.34,14364.0
2020-11-13 14:10:00,29.33,29.35,29.32,29.34,10808.0,29.33,29.35,29.32,29.34,10808.0
2020-11-13 14:15:00,29.34,29.36,29.3,29.33,165520.0,29.34,29.36,29.3,29.33,165520.0
2020-11-13 14:20:00,29.34,29.39,29.34,29.35,23064.0,29.34,29.39,29.34,29.35,23064.0
2020-11-13 14:25:00,29.35,29.35,29.34,29.34,18428.0,29.35,29.35,29.34,29.34,18428.0
2020-11-13 14:30:00,29.34,29.36,29.33,29.33,28980.0,29.34,29.36,29.33,29.33,28980.0
2020-11-13 14:35:00,29.32,29.36,29.32,29.36,28056.0,29.32,29.36,29.32,29.36,28056.0
2020-11-13 14:40:00,29.36,29.36,29.35,29.36,22868.0,29.36,29.36,29.35,29.36,22868.0
2020-11-13 14:45:00,29.35,29.38,29.32,29.34,20992.0,29.35,29.38,29.32,29.34,20992.0
2020-11-13 14:50:00,29.35,29.37,29.34,29.37,28444.0,29.35,29.37,29.34,29.37,28444.0
2020-11-13 14:55:00,29.36,29.38,29.35,29.36,64200.0,29.36,29.38,29.35,29.36,64200.0
2020-11-13 15:00:00,29.36,29.36,29.32,29.35,87112.0,29.36,29.36,29.32,29.35,87112.0
2020-11-13 15:05:00,29.35,29.37,29.34,29.35,30156.0,29.35,29.37,29.34,29.35,30156.0
2020-11-13 15:10:00,29.35,29.37,29.33,29.36,31408.0,29.35,29.37,29.33,29.36,31408.0
2020-11-13 15:15:00,29.36,29.36,29.3,29.34,21220.0,29.36,29.36,29.3,29.34,21220.0
2020-11-13 15:20:00,29.34,29.37,29.33,29.37,40432.0,29.34,29.37,29.33,29.37,40432.0
2020-11-13 15:25:00,29.36,29.4,29.36,29.39,60236.0,29.36,29.4,29.36,29.39,60236.0
2020-11-13 15:30:00,29.39,29.42,29.36,29.41,78644.0,29.39,29.42,29.36,29.41,78644.0
2020-11-13 15:35:00,29.4,29.49,29.4,29.44,60004.0,29.4,29.49,29.4,29.44,60004.0
2020-11-13 15:40:00,29.44,29.46,29.41,29.44,118204.0,29.44,29.46,29.41,29.44,118204.0
2020-11-13 15:45:00,29.44,29.45,29.38,29.43,167204.0,29.44,29.45,29.38,29.43,167204.0
2020-11-13 15:50:00,29.43,29.47,29.42,29.42,135836.0,29.43,29.47,29.42,29.42,135836.0
2020-11-13 15:55:00,29.42,29.45,29.4,29.42,188872.0,29.42,29.45,29.4,29.42,188872.0
2020-11-16 09:30:00,29.41,29.69,29.27,29.37,89648.0,29.41,29.69,29.27,29.37,89648.0
2020-11-16 09:35:00,29.35,29.38,29.3,29.34,35920.0,29.35,29.38,29.3,29.34,35920.0
2020-11-16 09:40:00,29.34,29.51,29.34,29.46,48320.0,29.34,29.51,29.34,29.46,48320.0
2020-11-16 09:45:00,29.45,29.53,29.45,29.53,53484.0,29.45,29.53,29.45,29.53,53484.0
2020-11-16 09:50:00,29.54,29.56,29.17,29.18,68800.0,29.54,29.56,29.17,29.18,68800.0
2020-11-16 09:55:00,29.16,29.25,29.09,29.24,59348.0,29.16,29.25,29.09,29.24,59348.0
2020-11-16 10:00:00,29.24,29.32,29.23,29.25,24744.0,29.24,29.32,29.23,29.25,24744.0
2020-11-16 10:05:00,29.21,29.25,29.13,29.15,22232.0,29.21,29.25,29.13,29.15,22232.0
2020-11-16 10:10:00,29.16,29.22,29.1,29.21,29584.0,29.16,29.22,29.1,29.21,29584.0
2020-11-16 10:15:00,29.22,29.32,29.22,29.28,32760.0,29.22,29.32,29.22,29.28,32760.0
2020-11-16 10:20:00,29.28,29.43,29.28,29.38,22652.0,29.28,29.43,29.28,29.38,22652.0
2020-11-16 10:25:00,29.39,29.39,29.34,29.36,39444.0,29.39,29.39,29.34,29.36,39444.0
2020-11-16 10:30:00,29.37,29.38,29.32,29.32,77996.0,29.37,29.38,29.32,29.32,77996.0
2020-11-16 10:35:00,29.33,29.34,29.27,29.27,30460.0,29.33,29.34,29.27,29.27,30460.0
2020-11-16 10:40:00,29.27,29.28,29.24,29.26,34044.0,29.27,29.28,29.24,29.26,34044.0
2020-11-16 10:45:00,29.26,29.29,29.22,29.24,21716.0,29.26,29.29,29.22,29.24,21716.0
2020-11-16 10:50:00,29.24,29.27,29.24,29.26,28008.0,29.24,29.27,29.24,29.26,28008.0
2020-11-16 10:55:00,29.25,29.32,29.25,29.31,19080.0,29.25,29.32,29.25,29.31,19080.0
2020-11-16 11:00:00,29.3,29.33,29.28,29.33,36076.0,29.3,29.33,29.28,29.33,36076.0
2020-11-16 11:05:00,29.32,29.34,29.28,29.3,16800.0,29.32,29.34,29.28,29.3,16800.0
2020-11-16 11:10:00,29.31,29.34,29.3,29.3,9584.0,29.31,29.34,29.3,29.3,9584.0
2020-11-16 11:15:00,29.29,29.3,29.23,29.25,24564.0,29.29,29.3,29.23,29.25,24564.0
2020-11-16 11:20:00,29.23,29.28,29.23,29.27,27308.0,29.23,29.28,29.23,29.27,27308.0
2020-11-16 11:25:00,29.27,29.32,29.25,29.26,22952.0,29.27,29.32,29.25,29.26,22952.0
2020-11-16 11:30:00,29.26,29.29,29.24,29.28,30840.0,29.26,29.29,29.24,29.28,30840.0
2020-11-16 11:35:00,29.27,29.32,29.27,29.3,23536.0,29.27,29.32,29.27,29.3,23536.0
2020-11-16 11:40:00,29.28,29.35,29.28,29.34,17740.0,29.28,29.35,29.28,29.34,17740.0
2020-11-16 11:45:00,29.35,29.35,29.28,29.31,26532.0,29.35,29.35,29.28,29.31,26532.0
2020-11-16 11:50:00,29.31,29.36,29.3,29.34,18928.0,29.31,29.36,29.3,29.34,18928.0
2020-11-16 11:55:00,29.34,29.34,29.31,29.31,35600.0,29.34,29.34,29.31,29.31,35600.0
2020-11-16 12:00:00,29.31,29.33,29.3,29.3,49060.0,29.31,29.33,29.3,29.3,49060.0
2020-11-16 12:05:00,29.3,29.31,29.29,29.3,40356.0,29.3,29.31,29.29,29.3,40356.0
2020-11-16 12:10:00,29.3,29.31,29.29,29.29,36840.0,29.3,29.31,29.29,29.29,36840.0
2020-11-16 12:15:00,29.3,29.33,29.3,29.32,66604.0,29.3,29.33,29.3,29.32,66604.0
2020-11-16 12:20:00,29.32,29.32,29.28,29.29,25364.0,29.32,29.32,29.28,29.29,25364.0
2020-11-16 12:25:00,29.3,29.31,29.28,29.3,33788.0,29.3,29.31,29.28,29.3,33788.0
2020-11-16 12:30:00,29.29,29.29,29.23,29.23,61928.0,29.29,29.29,29.23,29.23,61928.0
2020-11-16 12:35:00,29.22,29.24,29.2,29.23,28992.0,29.22,29.24,29.2,29.23,28992.0
2020-11-16 12:40:00,29.23,29.25,29.18,29.2,86776.0,29.23,29.25,29.18,29.2,86776.0
2020-11-16 12:45:00,29.2,29.22,29.18,29.22,28268.0,29.2,29.22,29.18,29.22,28268.0
2020-11-16 12:50:00,29.22,29.27,29.22,29.24,28812.0,29.22,29.27,29.22,29.24,28812.0
2020-11-16 12:55:00,29.24,29.25,29.19,29.22,94348.0,29.24,29.25,29.19,29.22,94348.0
2020-11-16 13:00:00,29.21,29.23,29.2,29.22,39404.0,29.21,29.23,29.2,29.22,39404.0
2020-11-16 13:05:00,29.22,29.23,29.16,29.16,33716.0,29.22,29.23,29.16,29.16,33716.0
2020-11-16 13:10:00,29.16,29.18,29.14,29.15,49148.0,29.16,29.18,29.14,29.15,49148.0
2020-11-16 13:15:00,29.16,29.18,29.14,29.18,56976.0,29.16,29.18,29.14,29.18,56976.0
2020-11-16 13:20:00,29.17,29.17,29.11,29.14,49356.0,29.17,29.17,29.11,29.14,49356.0
2020-11-16 13:25:00,29.14,29.15,29.09,29.09,31212.0,29.14,29.15,29.09,29.09,31212.0
2020-11-16 13:30:00,29.09,29.14,29.09,29.13,31540.0,29.09,29.14,29.09,29.13,31540.0
2020-11-16 13:35:00,29.13,29.13,29.1,29.1,22800.0,29.13,29.13,29.1,29.1,22800.0
2020-11-16 13:40:00,29.11,29.12,29.07,29.1,45660.0,29.11,29.12,29.07,29.1,45660.0
2020-11-16 13:45:00,29.1,29.13,29.1,29.12,24320.0,29.1,29.13,29.1,29.12,24320.0
2020-11-16 13:50:00,29.11,29.15,29.1,29.13,45920.0,29.11,29.15,29.1,29.13,45920.0
2020-11-16 13:55:00,29.13,29.17,29.12,29.14,27816.0,29.13,29.17,29.12,29.14,27816.0
2020-11-16 14:00:00,29.15,29.17,29.1,29.11,91004.0,29.15,29.17,29.1,29.11,91004.0
2020-11-16 14:05:00,29.11,29.13,29.09,29.13,24408.0,29.11,29.13,29.09,29.13,24408.0
2020-11-16 14:10:00,29.12,29.13,29.09,29.12,94556.0,29.12,29.13,29.09,29.12,94556.0
2020-11-16 14:15:00,29.12,29.13,29.1,29.11,31972.0,29.12,29.13,29.1,29.11,31972.0
2020-11-16 14:20:00,29.12,29.15,29.05,29.14,118608.0,29.12,29.15,29.05,29.14,118608.0
2020-11-16 14:25:00,29.13,29.14,29.1,29.14,23700.0,29.13,29.14,29.1,29.14,23700.0
2020-11-16 14:30:00,29.14,29.15,29.08,29.11,89264.0,29.14,29.15,29.08,29.11,89264.0
2020-11-16 14:35:00,29.09,29.12,29.09,29.11,44312.0,29.09,29.12,29.09,29.11,44312.0
2020-11-16 14:40:00,29.11,29.12,29.07,29.11,78820.0,29.11,29.12,29.07,29.11,78820.0
2020-11-16 14:45:00,29.11,29.13,29.08,29.09,77524.0,29.11,29.13,29.08,29.09,77524.0
2020-11-16 14:50:00,29.09,29.12,29.02,29.06,102288.0,29.09,29.12,29.02,29.06,102288.0
2020-11-16 14:55:00,29.04,29.04,28.99,29.02,97832.0,29.04,29.04,28.99,29.02,97832.0
2020-11-16 15:00:00,29.02,29.04,28.95,28.97,119176.0,29.02,29.04,28.95,28.97,119176.0
2020-11-16 15:05:00,28.96,29.03,28.95,29.03,34192.0,28.96,29.03,28.95,29.03,34192.0
2020-11-16 15:10:00,29.03,29.06,28.98,28.98,38900.0,29.03,29.06,28.98,28.98,38900.0
2020-11-16 15:15:00,28.98,29.07,28.98,29.06,43432.0,28.98,29.07,28.98,29.06,43432.0
2020-11-16 15:20:00,29.06,29.1,29.0,29.03,60756.0,29.06,29.1,29.0,29.03,60756.0
2020-11-16 15:25:00,29.02,29.07,29.02,29.03,64708.0,29.02,29.07,29.02,29.03,64708.0
2020-11-16 15:30:00,29.04,29.06,29.01,29.03,43764.0,29.04,29.06,29.01,29.03,43764.0
2020-11-16 15:35:00,29.03,29.07,29.0,29.03,68028.0,29.03,29.07,29.0,29.03,68028.0
2020-11-16 15:40:00,29.04,29.05,29.0,29.05,51480.0,29.04,29.05,29.0,29.05,51480.0
2020-11-16 15:45:00,29.04,29.05,28.99,29.0,102920.0,29.04,29.05,28.99,29.0,102920.0
2020-11-16 15:50:00,29.0,29.08,28.99,29.0,303296.0,29.0,29.08,28.99,29.0,303296.0
2020-11-16 15:55:00,29.0,29.06,28.97,29.01,705992.0,29.0,29.06,28.97,29.01,705992.0
2020-11-17 09:30:00,28.89,29.0,28.55,28.67,113688.0,28.89,29.0,28.55,28.67,113688.0
2020-11-17 09:35:00,28.68,28.86,28.63,28.79,56088.0,28.68,28.86,28.63,28.79,56088.0
2020-11-17 09:40:00,28.8,28.81,28.67,28.77,46448.0,28.8,28.81,28.67,28.77,46448.0
2020-11-17 09:45:00,28.77,28.92,28.75,28.9,53060.0,28.77,28.92,28.75,28.9,53060.0
2020-11-17 09:50:00,28.9,28.92,28.79,28.9,43748.0,28.9,28.92,28.79,28.9,43748.0
2020-11-17 09:55:00,28.92,28.93,28.85,28.89,47452.0,28.92,28.93,28.85,28.89,47452.0
2020-11-17 10:00:00,28.89,28.98,28.81,28.84,18672.0,28.89,28.98,28.81,28.84,18672.0
2020-11-17 10:05:00,28.84,28.93,28.83,28.92,11736.0,28.84,28.93,28.83,28.92,11736.0
2020-11-17 10:10:00,28.93,28.95,28.9,28.91,12136.0,28.93,28.95,28.9,28.91,12136.0
2020-11-17 10:15:00,28.89,28.95,28.86,28.93,24756.0,28.89,28.95,28.86,28.93,24756.0
2020-11-17 10:20:00,28.91,28.97,28.87,28.9,31316.0,28.91,28.97,28.87,28.9,31316.0
2020-11-17 10:25:00,28.89,28.9,28.83,28.86,32376.0,28.89,28.9,28.83,28.86,32376.0
2020-11-17 10:30:00,28.86,28.92,28.84,28.89,43056.0,28.86,28.92,28.84,28.89,43056.0
2020-11-17 10:35:00,28.89,28.89,28.87,28.88,8800.0,28.89,28.89,28.87,28.88,8800.0
2020-11-17 10:40:00,28.89,28.89,28.86,28.87,26184.0,28.89,28.89,28.86,28.87,26184.0
2020-11-17 10:45:00,28.88,28.88,28.81,28.84,24872.0,28.88,28.88,28.81,28.84,24872.0
2020-11-17 10:50:00,28.84,28.89,28.83,28.85,26660.0,28.84,28.89,28.83,28.85,26660.0
2020-11-17 10:55:00,28.86,28.88,28.8,28.81,21352.0,28.86,28.88,28.8,28.81,21352.0
2020-11-17 11:00:00,28.8,28.84,28.77,28.81,30712.0,28.8,28.84,28.77,28.81,30712.0
2020-11-17 11:05:00,28.8,28.87,28.8,28.86,30632.0,28.8,28.87,28.8,28.86,30632.0
2020-11-17 11:10:00,28.85,28.89,28.83,28.87,27436.0,28.85,28.89,28.83,28.87,27436.0
2020-11-17 11:15:00,28.87,28.89,28.85,28.88,128692.0,28.87,28.89,28.85,28.88,128692.0
2020-11-17 11:20:00,28.87,28.89,28.84,28.85,23148.0,28.87,28.89,28.84,28.85,23148.0
2020-11-17 11:25:00,28.86,28.93,28.84,28.92,21032.0,28.86,28.93,28.84,28.92,21032.0
2020-11-17 11:30:00,28.92,28.94,28.89,28.89,15240.0,28.92,28.94,28.89,28.89,15240.0
2020-11-17 11:35:00,28.89,28.89,28.87,28.87,14496.0,28.89,28.89,28.87,28.87,14496.0
2020-11-17 11:40:00,28.89,28.89,28.86,28.86,10400.0,28.89,28.89,28.86,28.86,10400.0
2020-11-17 11:45:00,28.85,28.86,28.79,28.8,8000.0,28.85,28.86,28.79,28.8,8000.0
2020-11-17 11:50:00,28.8,28.8,28.74,28.77,19444.0,28.8,28.8,28.74,28.77,19444.0
2020-11-17 11:55:00,28.76,28.76,28.73,28.75,45332.0,28.76,28.76,28.73,28.75,45332.0
2020-11-17 12:00:00,28.77,28.79,28.75,28.76,16112.0,28.77,28.79,28.75,28.76,16112.0
2020-11-17 12:05:00,28.76,28.79,28.75,28.79,7128.0,28.76,28.79,28.75,28.79,7128.0
2020-11-17 12:10:00,28.78,28.85,28.77,28.84,245928.0,28.78,28.85,28.77,28.84,245928.0
2020-11-17 12:15:00,28.84,28.92,28.84,28.92,210372.0,28.84,28.92,28.84,28.92,210372.0
2020-11-17 12:20:00,28.93,28.98,28.92,28.95,23416.0,28.93,28.98,28.92,28.95,23416.0
2020-11-17 12:25:00,28.96,29.01,28.93,28.97,15540.0,28.96,29.01,28.93,28.97,15540.0
2020-11-17 12:30:00,28.97,28.98,28.95,28.97,18792.0,28.97,28.98,28.95,28.97,18792.0
2020-11-17 12:35:00,28.96,29.05,28.95,29.04,37048.0,28.96,29.05,28.95,29.04,37048.0
2020-11-17 12:40:00,29.05,29.06,29.01,29.03,24284.0,29.05,29.06,29.01,29.03,24284.0
2020-11-17 12:45:00,29.04,29.09,29.02,29.07,64136.0,29.04,29.09,29.02,29.07,64136.0
2020-11-17 12:50:00,29.08,29.18,29.08,29.15,36936.0,29.08,29.18,29.08,29.15,36936.0
2020-11-17 12:55:00,29.16,29.18,29.11,29.13,31060.0,29.16,29.18,29.11,29.13,31060.0
2020-11-17 13:00:00,29.12,29.13,29.11,29.13,8224.0,29.12,29.13,29.11,29.13,8224.0
2020-11-17 13:05:00,29.13,29.17,29.13,29.15,16744.0,29.13,29.17,29.13,29.15,16744.0
2020-11-17 13:10:00,29.15,29.15,29.09,29.09,16840.0,29.15,29.15,29.09,29.09,16840.0
2020-11-17 13:15:00,29.09,29.13,29.04,29.04,25868.0,29.09,29.13,29.04,29.04,25868.0
2020-11-17 13:20:00,29.05,29.05,28.99,28.99,37228.0,29.05,29.05,28.99,28.99,37228.0
2020-11-17 13:25:00,28.99,29.0,28.97,28.99,22732.0,28.99,29.0,28.97,28.99,22732.0
2020-11-17 13:30:00,28.99,29.0,28.97,28.99,43180.0,28.99,29.0,28.97,28.99,43180.0
2020-11-17 13:35:00,28.98,28.99,28.95,28.97,30596.0,28.98,28.99,28.95,28.97,30596.0
2020-11-17 13:40:00,28.98,28.98,28.91,28.91,21660.0,28.98,28.98,28.91,28.91,21660.0
2020-11-17 13:45:00,28.91,28.94,28.89,28.91,35508.0,28.91,28.94,28.89,28.91,35508.0
2020-11-17 13:50:00,28.91,28.91,28.86,28.88,36608.0,28.91,28.91,28.86,28.88,36608.0
2020-11-17 13:55:00,28.88,28.93,28.88,28.9,12532.0,28.88,28.93,28.88,28.9,12532.0
2020-11-17 14:00:00,28.9,28.92,28.89,28.91,18532.0,28.9,28.92,28.89,28.91,18532.0
2020-11-17 14:05:00,28.93,28.95,28.9,28.92,25860.0,28.93,28.95,28.9,28.92,25860.0
2020-11-17 14:10:00,28.91,28.98,28.91,28.97,16920.0,28.91,28.98,28.91,28.97,16920.0
2020-11-17 14:15:00,28.97,29.0,28.95,28.98,38560.0,28.97,29.0,28.95,28.98,38560.0
2020-11-17 14:20:00,29.0,29.0,28.94,28.95,25700.0,29.0,29.0,28.94,28.95,25700.0
2020-11-17 14:25:00,28.95,28.99,28.95,28.97,21976.0,28.95,28.99,28.95,28.97,21976.0
2020-11-17 14:30:00,28.98,29.01,28.97,29.0,19056.0,28.98,29.01,28.97,29.0,19056.0
2020-11-17 14:35:00,29.01,29.07,29.0,29.04,52060.0,29.01,29.07,29.0,29.04,52060.0
2020-11-17 14:40:00,29.04,29.07,29.01,29.07,38524.0,29.04,29.07,29.01,29.07,38524.0
2020-11-17 14:45:00,29.06,29.08,29.06,29.07,17320.0,29.06,29.08,29.06,29.07,17320.0
2020-11-17 14:50:00,29.07,29.1,29.05,29.09,22212.0,29.07,29.1,29.05,29.09,22212.0
2020-11-17 14:55:00,29.09,29.11,29.08,29.09,21380.0,29.09,29.11,29.08,29.09,21380.0
2020-11-17 15:00:00,29.09,29.09,29.02,29.02,22092.0,29.09,29.09,29.02,29.02,22092.0
2020-11-17 15:05:00,29.02,29.02,28.99,28.99,20952.0,29.02,29.02,28.99,28.99,20952.0
2020-11-17 15:10:00,29.0,29.0,28.97,28.99,31708.0,29.0,29.0,28.97,28.99,31708.0
2020-11-17 15:15:00,28.98,28.98,28.95,28.96,36052.0,28.98,28.98,28.95,28.96,36052.0
2020-11-17 15:20:00,28.96,28.96,28.88,28.88,26200.0,28.96,28.96,28.88,28.88,26200.0
2020-11-17 15:25:00,28.88,28.89,28.85,28.87,39088.0,28.88,28.89,28.85,28.87,39088.0
2020-11-17 15:30:00,28.87,28.88,28.81,28.82,93180.0,28.87,28.88,28.81,28.82,93180.0
2020-11-17 15:35:00,28.82,28.88,28.81,28.88,83032.0,28.82,28.88,28.81,28.88,83032.0
2020-11-17 15:40:00,28.88,28.9,28.85,28.9,41456.0,28.88,28.9,28.85,28.9,41456.0
2020-11-17 15:45:00,28.9,28.94,28.85,28.94,126900.0,28.9,28.94,28.85,28.94,126900.0
2020-11-17 15:50:00,28.93,29.02,28.92,29.0,144704.0,28.93,29.02,28.92,29.0,144704.0
2020-11-17 15:55:00,29.0,29.06,28.99,29.05,201912.0,29.0,29.06,28.99,29.05,201912.0
2020-11-18 09:30:00,29.2,29.22,28.82,28.95,161164.0,29.2,29.22,28.82,28.95,161164.0
2020-11-18 09:35:00,28.97,29.16,28.93,29.15,26568.0,28.97,29.16,28.93,29.15,26568.0
2020-11-18 09:40:00,29.14,29.14,28.93,29.0,28664.0,29.14,29.14,28.93,29.0,28664.0
2020-11-18 09:45:00,29.03,29.03,28.91,28.96,40660.0,29.03,29.03,28.91,28.96,40660.0
2020-11-18 09:50:00,28.94,29.07,28.94,29.0,571168.0,28.94,29.07,28.94,29.0,571168.0
2020-11-18 09:55:00,29.02,29.3,29.0,29.29,51760.0,29.02,29.3,29.0,29.29,51760.0
2020-11-18 10:00:00,29.27,29.27,29.18,29.2,36520.0,29.27,29.27,29.18,29.2,36520.0
2020-11-18 10:05:00,29.23,29.32,29.23,29.26,16364.0,29.23,29.32,29.23,29.26,16364.0
2020-11-18 10:10:00,29.22,29.35,29.22,29.34,39712.0,29.22,29.35,29.22,29.34,39712.0
2020-11-18 10:15:00,29.35,29.47,29.33,29.39,39512.0,29.35,29.47,29.33,29.39,39512.0
2020-11-18 10:20:00,29.39,29.48,29.39,29.44,27884.0,29.39,29.48,29.39,29.44,27884.0
2020-11-18 10:25:00,29.45,29.45,29.39,29.43,16552.0,29.45,29.45,29.39,29.43,16552.0
2020-11-18 10:30:00,29.43,29.43,29.25,29.25,34624.0,29.43,29.43,29.25,29.25,34624.0
2020-11-18 10:35:00,29.27,29.39,29.24,29.39,72136.0,29.27,29.39,29.24,29.39,72136.0
2020-11-18 10:40:00,29.37,29.4,29.36,29.36,32964.0,29.37,29.4,29.36,29.36,32964.0
2020-11-18 10:45:00,29.36,29.36,29.23,29.33,79264.0,29.36,29.36,29.23,29.33,79264.0
2020-11-18 10:50:00,29.33,29.34,29.21,29.21,24400.0,29.33,29.34,29.21,29.21,24400.0
2020-11-18 10:55:00,29.21,29.29,29.21,29.27,33492.0,29.21,29.29,29.21,29.27,33492.0
2020-11-18 11:00:00,29.28,29.33,29.25,29.32,104436.0,29.28,29.33,29.25,29.32,104436.0
2020-11-18 11:05:00,29.32,29.33,29.28,29.3,62440.0,29.32,29.33,29.28,29.3,62440.0
2020-11-18 11:10:00,29.28,29.32,29.25,29.31,75040.0,29.28,29.32,29.25,29.31,75040.0
2020-11-18 11:15:00,29.32,29.32,29.27,29.27,40684.0,29.32,29.32,29.27,29.27,40684.0
2020-11-18 11:20:00,29.27,29.3,29.23,29.29,38800.0,29.27,29.3,29.23,29.29,38800.0
2020-11-18 11:25:00,29.3,29.32,29.29,29.31,18860.0,29.3,29.32,29.29,29.31,18860.0
2020-11-18 11:30:00,29.32,29.32,29.26,29.27,27396.0,29.32,29.32,29.26,29.27,27396.0
2020-11-18 11:35:00,29.28,29.29,29.26,29.27,12800.0,29.28,29.29,29.26,29.27,12800.0
2020-11-18 11:40:00,29.27,29.34,29.27,29.31,61416.0,29.27,29.34,29.27,29.31,61416.0
2020-11-18 11:45:00,29.31,29.31,29.27,29.29,20300.0,29.31,29.31,29.27,29.29,20300.0
2020-11-18 11:50:00,29.27,29.29,29.24,29.27,24300.0,29.27,29.29,29.24,29.27,24300.0
2020-11-18 11:55:00,29.26,29.31,29.26,29.31,23492.0,29.26,29.31,29.26,29.31,23492.0
2020-11-18 12:00:00,29.31,29.42,29.31,29.42,24312.0,29.31,29.42,29.31,29.42,24312.0
2020-11-18 12:05:00,29.41,29.43,29.37,29.38,13300.0,29.41,29.43,29.37,29.38,13300.0
2020-11-18 12:10:00,29.38,29.45,29.37,29.43,16880.0,29.38,29.45,29.37,29.43,16880.0
2020-11-18 12:15:00,29.44,29.45,29.41,29.43,16512.0,29.44,29.45,29.41,29.43,16512.0
2020-11-18 12:20:00,29.45,29.48,29.43,29.44,24636.0,29.45,29.48,29.43,29.44,24636.0
2020-11-18 12:25:00,29.44,29.49,29.43,29.49,53376.0,29.44,29.49,29.43,29.49,53376.0
2020-11-18 12:30:00,29.47,29.5,29.47,29.48,102684.0,29.47,29.5,29.47,29.48,102684.0
2020-11-18 12:35:00,29.47,29.49,29.34,29.35,14900.0,29.47,29.49,29.34,29.35,14900.0
2020-11-18 12:40:00,29.33,29.44,29.33,29.43,58884.0,29.33,29.44,29.33,29.43,58884.0
2020-11-18 12:45:00,29.43,29.45,29.41,29.43,45200.0,29.43,29.45,29.41,29.43,45200.0
2020-11-18 12:50:00,29.44,29.47,29.43,29.45,68760.0,29.44,29.47,29.43,29.45,68760.0
2020-11-18 12:55:00,29.45,29.47,29.43,29.45,185592.0,29.45,29.47,29.43,29.45,185592.0
2020-11-18 13:00:00,29.45,29.46,29.4,29.41,67308.0,29.45,29.46,29.4,29.41,67308.0
2020-11-18 13:05:00,29.41,29.46,29.37,29.45,57468.0,29.41,29.46,29.37,29.45,57468.0
2020-11-18 13:10:00,29.44,29.46,29.43,29.45,166160.0,29.44,29.46,29.43,29.45,166160.0
2020-11-18 13:15:00,29.45,29.47,29.43,29.46,51264.0,29.45,29.47,29.43,29.46,51264.0
2020-11-18 13:20:00,29.46,29.46,29.4,29.41,26636.0,29.46,29.46,29.4,29.41,26636.0
2020-11-18 13:25:00,29.4,29.42,29.39,29.41,130108.0,29.4,29.42,29.39,29.41,130108.0
2020-11-18 13:30:00,29.41,29.45,29.41,29.44,150876.0,29.41,29.45,29.41,29.44,150876.0
2020-11-18 13:35:00,29.44,29.5,29.43,29.5,35252.0,29.44,29.5,29.43,29.5,35252.0
2020-11-18 13:40:00,29.5,29.5,29.32,29.32,35380.0,29.5,29.5,29.32,29.32,35380.0
2020-11-18 13:45:00,29.31,29.32,29.22,29.27,36060.0,29.31,29.32,29.22,29.27,36060.0
2020-11-18 13:50:00,29.26,29.29,29.25,29.25,25364.0,29.26,29.29,29.25,29.25,25364.0
2020-11-18 13:55:00,29.26,29.27,29.2,29.22,69920.0,29.26,29.27,29.2,29.22,69920.0
2020-11-18 14:00:00,29.21,29.34,29.21,29.28,30132.0,29.21,29.34,29.21,29.28,30132.0
2020-11-18 14:05:00,29.27,29.32,29.27,29.32,26048.0,29.27,29.32,29.27,29.32,26048.0
2020-11-18 14:10:00,29.31,29.31,29.2,29.2,50468.0,29.31,29.31,29.2,29.2,50468.0
2020-11-18 14:15:00,29.22,29.28,29.2,29.25,40676.0,29.22,29.28,29.2,29.25,40676.0
2020-11-18 14:20:00,29.26,29.26,29.21,29.23,32832.0,29.26,29.26,29.21,29.23,32832.0
2020-11-18 14:25:00,29.22,29.25,29.14,29.18,48820.0,29.22,29.25,29.14,29.18,48820.0
2020-11-18 14:30:00,29.18,29.2,29.14,29.19,39824.0,29.18,29.2,29.14,29.19,39824.0
2020-11-18 14:35:00,29.18,29.2,29.15,29.18,52956.0,29.18,29.2,29.15,29.18,52956.0
2020-11-18 14:40:00,29.18,29.22,29.18,29.22,31268.0,29.18,29.22,29.18,29.22,31268.0
2020-11-18 14:45:00,29.21,29.22,29.16,29.16,20000.0,29.21,29.22,29.16,29.16,20000.0
2020-11-18 14:50:00,29.16,29.21,29.16,29.18,20828.0,29.16,29.21,29.16,29.18,20828.0
2020-11-18 14:55:00,29.2,29.2,29.13,29.15,26576.0,29.2,29.2,29.13,29.15,26576.0
2020-11-18 15:00:00,29.14,29.14,29.09,29.09,30976.0,29.14,29.14,29.09,29.09,30976.0
2020-11-18 15:05:00,29.09,29.17,29.09,29.17,18912.0,29.09,29.17,29.09,29.17,18912.0
2020-11-18 15:10:00,29.17,29.2,29.17,29.18,59584.0,29.17,29.2,29.17,29.18,59584.0
2020-11-18 15:15:00,29.18,29.21,29.17,29.17,49936.0,29.18,29.21,29.17,29.17,49936.0
2020-11-18 15:20:00,29.18,29.19,29.13,29.14,76824.0,29.18,29.19,29.13,29.14,76824.0
2020-11-18 15:25:00,29.13,29.13,29.08,29.11,65880.0,29.13,29.13,29.08,29.11,65880.0
2020-11-18 15:30:00,29.1,29.1,29.02,29.09,194576.0,29.1,29.1,29.02,29.09,194576.0
2020-11-18 15:35:00,29.09,29.09,28.98,29.01,69184.0,29.09,29.09,28.98,29.01,69184.0
2020-11-18 15:40:00,29.01,29.03,28.98,29.02,64160.0,29.01,29.03,28.98,29.02,64160.0
2020-11-18 15:45:00,29.02,29.05,28.99,29.02,84552.0,29.02,29.05,28.99,29.02,84552.0
2020-11-18 15:50:00,29.02,29.04,28.96,28.99,203324.0,29.02,29.04,28.96,28.99,203324.0
2020-11-18 15:55:00,28.98,29.05,28.95,28.97,343996.0,28.98,29.05,28.95,28.97,343996.0
2020-11-19 09:30:00,29.16,29.31,28.4,28.75,424928.0,29.16,29.31,28.4,28.75,424928.0
2020-11-19 09:35:00,28.75,28.88,28.57,28.75,110072.0,28.75,28.88,28.57,28.75,110072.0
2020-11-19 09:40:00,28.75,28.84,28.68,28.78,59532.0,28.75,28.84,28.68,28.78,59532.0
2020-11-19 09:45:00,28.75,28.81,28.71,28.75,104804.0,28.75,28.81,28.71,28.75,104804.0
2020-11-19 09:50:00,28.75,28.77,28.5,28.56,139680.0,28.75,28.77,28.5,28.56,139680.0
2020-11-19 09:55:00,28.55,28.59,28.47,28.58,133228.0,28.55,28.59,28.47,28.58,133228.0
2020-11-19 10:00:00,28.59,28.64,28.43,28.52,90592.0,28.59,28.64,28.43,28.52,90592.0
2020-11-19 10:05:00,28.5,28.56,28.45,28.46,64000.0,28.5,28.56,28.45,28.46,64000.0
2020-11-19 10:10:00,28.48,28.49,28.29,28.34,76948.0,28.48,28.49,28.29,28.34,76948.0
2020-11-19 10:15:00,28.33,28.37,28.21,28.3,76972.0,28.33,28.37,28.21,28.3,76972.0
2020-11-19 10:20:00,28.31,28.31,28.23,28.28,75112.0,28.31,28.31,28.23,28.28,75112.0
2020-11-19 10:25:00,28.3,28.41,28.27,28.31,155172.0,28.3,28.41,28.27,28.31,155172.0
2020-11-19 10:30:00,28.33,28.53,28.32,28.53,126072.0,28.33,28.53,28.32,28.53,126072.0
2020-11-19 10:35:00,28.51,28.56,28.48,28.53,58412.0,28.51,28.56,28.48,28.53,58412.0
2020-11-19 10:40:00,28.55,28.64,28.48,28.56,82612.0,28.55,28.64,28.48,28.56,82612.0
2020-11-19 10:45:00,28.52,28.61,28.52,28.53,62504.0,28.52,28.61,28.52,28.53,62504.0
2020-11-19 10:50:00,28.5,28.54,28.28,28.41,125900.0,28.5,28.54,28.28,28.41,125900.0
2020-11-19 10:55:00,28.4,28.41,28.24,28.24,28376.0,28.4,28.41,28.24,28.24,28376.0
2020-11-19 11:00:00,28.27,28.31,28.22,28.3,43604.0,28.27,28.31,28.22,28.3,43604.0
2020-11-19 11:05:00,28.3,28.39,28.28,28.39,100060.0,28.3,28.39,28.28,28.39,100060.0
2020-11-19 11:10:00,28.36,28.39,28.29,28.29,19064.0,28.36,28.39,28.29,28.29,19064.0
2020-11-19 11:15:00,28.3,28.38,28.3,28.37,33640.0,28.3,28.38,28.3,28.37,33640.0
2020-11-19 11:20:00,28.37,28.5,28.36,28.47,33320.0,28.37,28.5,28.36,28.47,33320.0
2020-11-19 11:25:00,28.47,28.49,28.33,28.33,27052.0,28.47,28.49,28.33,28.33,27052.0
2020-11-19 11:30:00,28.32,28.39,28.32,28.38,39544.0,28.32,28.39,28.32,28.38,39544.0
2020-11-19 11:35:00,28.38,28.4,28.32,28.32,23084.0,28.38,28.4,28.32,28.32,23084.0
2020-11-19 11:40:00,28.32,28.32,28.18,28.22,66844.0,28.32,28.32,28.18,28.22,66844.0
2020-11-19 11:45:00,28.22,28.3,28.2,28.26,51132.0,28.22,28.3,28.2,28.26,51132.0
2020-11-19 11:50:00,28.26,28.3,28.25,28.28,41720.0,28.26,28.3,28.25,28.28,41720.0
2020-11-19 11:55:00,28.28,28.38,28.27,28.34,31772.0,28.28,28.38,28.27,28.34,31772.0
2020-11-19 12:00:00,28.33,28.39,28.32,28.34,24520.0,28.33,28.39,28.32,28.34,24520.0
2020-11-19 12:05:00,28.33,28.35,28.3,28.33,86900.0,28.33,28.35,28.3,28.33,86900.0
2020-11-19 12:10:00,28.33,28.36,28.31,28.34,60052.0,28.33,28.36,28.31,28.34,60052.0
2020-11-19 12:15:00,28.33,28.33,28.2,28.21,92480.0,28.33,28.33,28.2,28.21,92480.0
2020-11-19 12:20:00,28.22,28.25,28.14,28.17,42160.0,28.22,28.25,28.14,28.17,42160.0
2020-11-19 12:25:00,28.15,28.17,28.09,28.12,90836.0,28.15,28.17,28.09,28.12,90836.0
2020-11-19 12:30:00,28.13,28.15,28.03,28.05,38308.0,28.13,28.15,28.03,28.05,38308.0
2020-11-19 12:35:00,28.06,28.09,28.01,28.09,80636.0,28.06,28.09,28.01,28.09,80636.0
2020-11-19 12:40:00,28.09,28.12,28.05,28.11,43908.0,28.09,28.12,28.05,28.11,43908.0
2020-11-19 12:45:00,28.13,28.17,28.13,28.15,31812.0,28.13,28.17,28.13,28.15,31812.0
2020-11-19 12:50:00,28.13,28.18,28.13,28.14,35216.0,28.13,28.18,28.13,28.14,35216.0
2020-11-19 12:55:00,28.15,28.17,28.12,28.17,17232.0,28.15,28.17,28.12,28.17,17232.0
2020-11-19 13:00:00,28.17,28.2,28.14,28.15,26512.0,28.17,28.2,28.14,28.15,26512.0
2020-11-19 13:05:00,28.14,28.16,28.13,28.14,20000.0,28.14,28.16,28.13,28.14,20000.0
2020-11-19 13:10:00,28.13,28.2,28.13,28.16,32180.0,28.13,28.2,28.13,28.16,32180.0
2020-11-19 13:15:00,28.17,28.2,28.16,28.17,33512.0,28.17,28.2,28.16,28.17,33512.0
2020-11-19 13:20:00,28.17,28.28,28.17,28.25,58652.0,28.17,28.28,28.17,28.25,58652.0
2020-11-19 13:25:00,28.25,28.3,28.25,28.29,15200.0,28.25,28.3,28.25,28.29,15200.0
2020-11-19 13:30:00,28.29,28.34,28.26,28.31,35888.0,28.29,28.34,28.26,28.31,35888.0
2020-11-19 13:35:00,28.31,28.33,28.3,28.33,26616.0,28.31,28.33,28.3,28.33,26616.0
2020-11-19 13:40:00,28.32,28.33,28.29,28.3,18712.0,28.32,28.33,28.29,28.3,18712.0
2020-11-19 13:45:00,28.29,28.4,28.28,28.4,52808.0,28.29,28.4,28.28,28.4,52808.0
2020-11-19 13:50:00,28.42,28.44,28.36,28.43,65592.0,28.42,28.44,28.36,28.43,65592.0
2020-11-19 13:55:00,28.44,28.48,28.44,28.48,37536.0,28.44,28.48,28.44,28.48,37536.0
2020-11-19 14:00:00,28.48,28.48,28.34,28.35,44336.0,28.48,28.48,28.34,28.35,44336.0
2020-11-19 14:05:00,28.33,28.36,28.29,28.35,43272.0,28.33,28.36,28.29,28.35,43272.0
2020-11-19 14:10:00,28.34,28.35,28.31,28.34,19244.0,28.34,28.35,28.31,28.34,19244.0
2020-11-19 14:15:00,28.33,28.34,28.3,28.34,31984.0,28.33,28.34,28.3,28.34,31984.0
2020-11-19 14:20:00,28.35,28.38,28.33,28.35,38584.0,28.35,28.38,28.33,28.35,38584.0
2020-11-19 14:25:00,28.35,28.41,28.35,28.39,31296.0,28.35,28.41,28.35,28.39,31296.0
2020-11-19 14:30:00,28.39,28.46,28.39,28.46,44836.0,28.39,28.46,28.39,28.46,44836.0
2020-11-19 14:35:00,28.47,28.49,28.46,28.47,37028.0,28.47,28.49,28.46,28.47,37028.0
2020-11-19 14:40:00,28.47,28.51,28.47,28.51,31224.0,28.47,28.51,28.47,28.51,31224.0
2020-11-19 14:45:00,28.51,28.53,28.5,28.52,38380.0,28.51,28.53,28.5,28.52,38380.0
2020-11-19 14:50:00,28.52,28.52,28.5,28.5,73028.0,28.52,28.52,28.5,28.5,73028.0
2020-11-19 14:55:00,28.5,28.54,28.5,28.52,31884.0,28.5,28.54,28.5,28.52,31884.0
2020-11-19 15:00:00,28.52,28.52,28.46,28.47,103356.0,28.52,28.52,28.46,28.47,103356.0
2020-11-19 15:05:00,28.47,28.54,28.47,28.53,61452.0,28.47,28.54,28.47,28.53,61452.0
2020-11-19 15:10:00,28.53,28.54,28.5,28.52,34164.0,28.53,28.54,28.5,28.52,34164.0
2020-11-19 15:15:00,28.52,28.53,28.48,28.48,46620.0,28.52,28.53,28.48,28.48,46620.0
2020-11-19 15:20:00,28.49,28.49,28.32,28.32,45088.0,28.49,28.49,28.32,28.32,45088.0
2020-11-19 15:25:00,28.31,28.33,28.27,28.31,45428.0,28.31,28.33,28.27,28.31,45428.0
2020-11-19 15:30:00,28.31,28.34,28.31,28.34,42864.0,28.31,28.34,28.31,28.34,42864.0
2020-11-19 15:35:00,28.34,28.41,28.34,28.41,59400.0,28.34,28.41,28.34,28.41,59400.0
2020-11-19 15:40:00,28.4,28.42,28.36,28.37,49660.0,28.4,28.42,28.36,28.37,49660.0
2020-11-19 15:45:00,28.38,28.45,28.37,28.44,110016.0,28.38,28.45,28.37,28.44,110016.0
2020-11-19 15:50:00,28.44,28.49,28.44,28.47,226360.0,28.44,28.49,28.44,28.47,226360.0
2020-11-19 15:55:00,28.48,28.49,28.43,28.46,253044.0,28.48,28.49,28.43,28.46,253044.0
2020-11-20 09:30:00,28.33,28.36,28.14,28.22,205768.0,28.33,28.36,28.14,28.22,205768.0
2020-11-20 09:35:00,28.31,28.35,28.25,28.28,25504.0,28.31,28.35,28.25,28.28,25504.0
2020-11-20 09:40:00,28.28,28.42,28.28,28.4,21892.0,28.28,28.42,28.28,28.4,21892.0
2020-11-20 09:45:00,28.39,28.46,28.39,28.41,18456.0,28.39,28.46,28.39,28.41,18456.0
2020-11-20 09:50:00,28.36,28.38,28.26,28.28,64632.0,28.36,28.38,28.26,28.28,64632.0
2020-11-20 09:55:00,28.3,28.3,28.18,28.24,74872.0,28.3,28.3,28.18,28.24,74872.0
2020-11-20 10:00:00,28.25,28.35,28.22,28.35,26000.0,28.25,28.35,28.22,28.35,26000.0
2020-11-20 10:05:00,28.36,28.48,28.35,28.48,31020.0,28.36,28.48,28.35,28.48,31020.0
2020-11-20 10:10:00,28.47,28.5,28.44,28.46,22264.0,28.47,28.5,28.44,28.46,22264.0
2020-11-20 10:15:00,28.47,28.48,28.38,28.39,11936.0,28.47,28.48,28.38,28.39,11936.0
2020-11-20 10:20:00,28.39,28.55,28.38,28.55,31284.0,28.39,28.55,28.38,28.55,31284.0
2020-11-20 10:25:00,28.55,28.57,28.45,28.46,15616.0,28.55,28.57,28.45,28.46,15616.0
2020-11-20 10:30:00,28.47,28.47,28.38,28.41,31136.0,28.47,28.47,28.38,28.41,31136.0
2020-11-20 10:35:00,28.41,28.46,28.38,28.43,28436.0,28.41,28.46,28.38,28.43,28436.0
2020-11-20 10:40:00,28.43,28.44,28.38,28.4,24060.0,28.43,28.44,28.38,28.4,24060.0
2020-11-20 10:45:00,28.42,28.43,28.38,28.43,15856.0,28.42,28.43,28.38,28.43,15856.0
2020-11-20 10:50:00,28.42,28.43,28.39,28.4,19632.0,28.42,28.43,28.39,28.4,19632.0
2020-11-20 10:55:00,28.4,28.44,28.38,28.44,28672.0,28.4,28.44,28.38,28.44,28672.0
2020-11-20 11:00:00,28.42,28.46,28.4,28.4,24232.0,28.42,28.46,28.4,28.4,24232.0
2020-11-20 11:05:00,28.4,28.42,28.38,28.42,19440.0,28.4,28.42,28.38,28.42,19440.0
2020-11-20 11:10:00,28.43,28.44,28.38,28.39,38824.0,28.43,28.44,28.38,28.39,38824.0
2020-11-20 11:15:00,28.4,28.43,28.4,28.43,19044.0,28.4,28.43,28.4,28.43,19044.0
2020-11-20 11:20:00,28.44,28.48,28.43,28.46,17220.0,28.44,28.48,28.43,28.46,17220.0
2020-11-20 11:25:00,28.46,28.56,28.46,28.54,44052.0,28.46,28.56,28.46,28.54,44052.0
2020-11-20 11:30:00,28.54,28.54,28.43,28.48,34244.0,28.54,28.54,28.43,28.48,34244.0
2020-11-20 11:35:00,28.47,28.52,28.47,28.51,8132.0,28.47,28.52,28.47,28.51,8132.0
2020-11-20 11:40:00,28.49,28.5,28.43,28.43,13024.0,28.49,28.5,28.43,28.43,13024.0
2020-11-20 11:45:00,28.42,28.42,28.33,28.33,29712.0,28.42,28.42,28.33,28.33,29712.0
2020-11-20 11:50:00,28.31,28.36,28.3,28.36,15000.0,28.31,28.36,28.3,28.36,15000.0
2020-11-20 11:55:00,28.34,28.39,28.31,28.39,86472.0,28.34,28.39,28.31,28.39,86472.0
2020-11-20 12:00:00,28.4,28.4,28.37,28.38,26120.0,28.4,28.4,28.37,28.38,26120.0
2020-11-20 12:05:00,28.38,28.38,28.36,28.38,15092.0,28.38,28.38,28.36,28.38,15092.0
2020-11-20 12:10:00,28.37,28.41,28.37,28.41,19132.0,28.37,28.41,28.37,28.41,19132.0
2020-11-20 12:15:00,28.4,28.42,28.37,28.42,35420.0,28.4,28.42,28.37,28.42,35420.0
2020-11-20 12:20:00,28.42,28.42,28.39,28.39,10988.0,28.42,28.42,28.39,28.39,10988.0
2020-11-20 12:25:00,28.4,28.4,28.38,28.4,19380.0,28.4,28.4,28.38,28.4,19380.0
2020-11-20 12:30:00,28.41,28.41,28.38,28.38,24864.0,28.41,28.41,28.38,28.38,24864.0
2020-11-20 12:35:00,28.38,28.38,28.35,28.38,19344.0,28.38,28.38,28.35,28.38,19344.0
2020-11-20 12:40:00,28.4,28.46,28.38,28.46,27420.0,28.4,28.46,28.38,28.46,27420.0
2020-11-20 12:45:00,28.45,28.54,28.45,28.52,74360.0,28.45,28.54,28.45,28.52,74360.0
2020-11-20 12:50:00,28.5,28.64,28.5,28.6,103520.0,28.5,28.64,28.5,28.6,103520.0
2020-11-20 12:55:00,28.61,28.72,28.61,28.68,39088.0,28.61,28.72,28.61,28.68,39088.0
2020-11-20 13:00:00,28.66,28.67,28.64,28.66,12880.0,28.66,28.67,28.64,28.66,12880.0
2020-11-20 13:05:00,28.66,28.7,28.61,28.69,52592.0,28.66,28.7,28.61,28.69,52592.0
2020-11-20 13:10:00,28.69,28.78,28.68,28.78,25136.0,28.69,28.78,28.68,28.78,25136.0
2020-11-20 13:15:00,28.77,28.8,28.74,28.74,39180.0,28.77,28.8,28.74,28.74,39180.0
2020-11-20 13:20:00,28.74,28.74,28.71,28.71,18636.0,28.74,28.74,28.71,28.71,18636.0
2020-11-20 13:25:00,28.71,28.72,28.69,28.69,30904.0,28.71,28.72,28.69,28.69,30904.0
2020-11-20 13:30:00,28.68,28.71,28.67,28.7,35392.0,28.68,28.71,28.67,28.7,35392.0
2020-11-20 13:35:00,28.71,28.72,28.69,28.72,41516.0,28.71,28.72,28.69,28.72,41516.0
2020-11-20 13:40:00,28.72,28.72,28.68,28.68,15316.0,28.72,28.72,28.68,28.68,15316.0
2020-11-20 13:45:00,28.69,28.71,28.68,28.69,33528.0,28.69,28.71,28.68,28.69,33528.0
2020-11-20 13:50:00,28.69,28.7,28.68,28.69,53128.0,28.69,28.7,28.68,28.69,53128.0
2020-11-20 13:55:00,28.69,28.7,28.68,28.7,10996.0,28.69,28.7,28.68,28.7,10996.0
2020-11-20 14:00:00,28.7,28.75,28.7,28.74,54076.0,28.7,28.75,28.7,28.74,54076.0
2020-11-20 14:05:00,28.75,28.81,28.73,28.81,15072.0,28.75,28.81,28.73,28.81,15072.0
2020-11-20 14:10:00,28.81,28.84,28.79,28.81,57276.0,28.81,28.84,28.79,28.81,57276.0
2020-11-20 14:15:00,28.82,28.84,28.77,28.8,28360.0,28.82,28.84,28.77,28.8,28360.0
2020-11-20 14:20:00,28.79,28.81,28.78,28.78,52652.0,28.79,28.81,28.78,28.78,52652.0
2020-11-20 14:25:00,28.78,28.78,28.74,28.74,28920.0,28.78,28.78,28.74,28.74,28920.0
2020-11-20 14:30:00,28.74,28.75,28.73,28.75,46688.0,28.74,28.75,28.73,28.75,46688.0
2020-11-20 14:35:00,28.75,28.77,28.72,28.76,98548.0,28.75,28.77,28.72,28.76,98548.0
2020-11-20 14:40:00,28.77,28.77,28.73,28.74,40316.0,28.77,28.77,28.73,28.74,40316.0
2020-11-20 14:45:00,28.74,28.75,28.72,28.74,40140.0,28.74,28.75,28.72,28.74,40140.0
2020-11-20 14:50:00,28.74,28.75,28.73,28.74,29208.0,28.74,28.75,28.73,28.74,29208.0
2020-11-20 14:55:00,28.74,28.75,28.72,28.73,66524.0,28.74,28.75,28.72,28.73,66524.0
2020-11-20 15:00:00,28.72,28.73,28.69,28.69,55440.0,28.72,28.73,28.69,28.69,55440.0
2020-11-20 15:05:00,28.7,28.72,28.67,28.68,33396.0,28.7,28.72,28.67,28.68,33396.0
2020-11-20 15:10:00,28.67,28.68,28.62,28.63,41180.0,28.67,28.68,28.62,28.63,41180.0
2020-11-20 15:15:00,28.63,28.64,28.6,28.62,53716.0,28.63,28.64,28.6,28.62,53716.0
2020-11-20 15:20:00,28.61,28.63,28.59,28.63,32996.0,28.61,28.63,28.59,28.63,32996.0
2020-11-20 15:25:00,28.61,28.63,28.61,28.61,32396.0,28.61,28.63,28.61,28.61,32396.0
2020-11-20 15:30:00,28.61,28.63,28.59,28.63,44212.0,28.61,28.63,28.59,28.63,44212.0
2020-11-20 15:35:00,28.63,28.74,28.62,28.74,74952.0,28.63,28.74,28.62,28.74,74952.0
2020-11-20 15:40:00,28.73,28.74,28.69,28.73,67984.0,28.73,28.74,28.69,28.73,67984.0
2020-11-20 15:45:00,28.72,28.75,28.71,28.71,68892.0,28.72,28.75,28.71,28.71,68892.0
2020-11-20 15:50:00,28.72,28.72,28.67,28.68,173104.0,28.72,28.72,28.67,28.68,173104.0
2020-11-20 15:55:00,28.68,28.69,28.6,28.62,262232.0,28.68,28.69,28.6,28.62,262232.0
2020-11-23 09:30:00,28.54,28.63,28.49,28.59,107540.0,28.54,28.63,28.49,28.59,107540.0
2020-11-23 09:35:00,28.54,28.6,28.44,28.44,98468.0,28.54,28.6,28.44,28.44,98468.0
2020-11-23 09:40:00,28.43,28.48,28.41,28.41,33264.0,28.43,28.48,28.41,28.41,33264.0
2020-11-23 09:45:00,28.41,28.56,28.4,28.49,31968.0,28.41,28.56,28.4,28.49,31968.0
2020-11-23 09:50:00,28.45,28.47,28.4,28.41,10124.0,28.45,28.47,28.4,28.41,10124.0
2020-11-23 09:55:00,28.39,28.39,28.26,28.27,37632.0,28.39,28.39,28.26,28.27,37632.0
2020-11-23 10:00:00,28.28,28.3,28.22,28.24,25684.0,28.28,28.3,28.22,28.24,25684.0
2020-11-23 10:05:00,28.24,28.24,28.18,28.18,49132.0,28.24,28.24,28.18,28.18,49132.0
2020-11-23 10:10:00,28.18,28.24,28.16,28.2,48476.0,28.18,28.24,28.16,28.2,48476.0
2020-11-23 10:15:00,28.2,28.21,28.15,28.15,39340.0,28.2,28.21,28.15,28.15,39340.0
2020-11-23 10:20:00,28.14,28.17,28.09,28.1,33756.0,28.14,28.17,28.09,28.1,33756.0
2020-11-23 10:25:00,28.06,28.08,27.97,27.97,63716.0,28.06,28.08,27.97,27.97,63716.0
2020-11-23 10:30:00,27.98,28.03,27.97,27.99,48904.0,27.98,28.03,27.97,27.99,48904.0
2020-11-23 10:35:00,27.99,28.06,27.98,28.04,32288.0,27.99,28.06,27.98,28.04,32288.0
2020-11-23 10:40:00,28.04,28.06,28.02,28.06,29932.0,28.04,28.06,28.02,28.06,29932.0
2020-11-23 10:45:00,28.06,28.09,28.06,28.09,49232.0,28.06,28.09,28.06,28.09,49232.0
2020-11-23 10:50:00,28.07,28.14,28.05,28.14,42632.0,28.07,28.14,28.05,28.14,42632.0
2020-11-23 10:55:00,28.14,28.19,28.13,28.18,28988.0,28.14,28.19,28.13,28.18,28988.0
2020-11-23 11:00:00,28.18,28.23,28.17,28.21,33996.0,28.18,28.23,28.17,28.21,33996.0
2020-11-23 11:05:00,28.22,28.22,28.13,28.13,43548.0,28.22,28.22,28.13,28.13,43548.0
2020-11-23 11:10:00,28.12,28.13,28.09,28.11,76464.0,28.12,28.13,28.09,28.11,76464.0
2020-11-23 11:15:00,28.11,28.15,28.09,28.11,42432.0,28.11,28.15,28.09,28.11,42432.0
2020-11-23 11:20:00,28.11,28.15,28.1,28.13,48556.0,28.11,28.15,28.1,28.13,48556.0
2020-11-23 11:25:00,28.13,28.17,28.13,28.16,32860.0,28.13,28.17,28.13,28.16,32860.0
2020-11-23 11:30:00,28.16,28.2,28.12,28.15,29328.0,28.16,28.2,28.12,28.15,29328.0
2020-11-23 11:35:00,28.15,28.21,28.15,28.19,8556.0,28.15,28.21,28.15,28.19,8556.0
2020-11-23 11:40:00,28.2,28.25,28.2,28.25,45400.0,28.2,28.25,28.2,28.25,45400.0
2020-11-23 11:45:00,28.25,28.32,28.25,28.32,63284.0,28.25,28.32,28.25,28.32,63284.0
2020-11-23 11:50:00,28.32,28.32,28.27,28.27,15580.0,28.32,28.32,28.27,28.27,15580.0
2020-11-23 11:55:00,28.29,28.32,28.28,28.3,9772.0,28.29,28.32,28.28,28.3,9772.0
2020-11-23 12:00:00,28.29,28.29,28.23,28.27,35164.0,28.29,28.29,28.23,28.27,35164.0
2020-11-23 12:05:00,28.26,28.26,28.21,28.21,18632.0,28.26,28.26,28.21,28.21,18632.0
2020-11-23 12:10:00,28.23,28.26,28.22,28.24,15892.0,28.23,28.26,28.22,28.24,15892.0
2020-11-23 12:15:00,28.24,28.29,28.24,28.28,14080.0,28.24,28.29,28.24,28.28,14080.0
2020-11-23 12:20:00,28.28,28.3,28.28,28.29,15024.0,28.28,28.3,28.28,28.29,15024.0
2020-11-23 12:25:00,28.28,28.29,28.24,28.25,14072.0,28.28,28.29,28.24,28.25,14072.0
2020-11-23 12:30:00,28.26,28.31,28.25,28.3,52780.0,28.26,28.31,28.25,28.3,52780.0
2020-11-23 12:35:00,28.3,28.31,28.29,28.31,12796.0,28.3,28.31,28.29,28.31,12796.0
2020-11-23 12:40:00,28.32,28.35,28.31,28.33,20328.0,28.32,28.35,28.31,28.33,20328.0
2020-11-23 12:45:00,28.33,28.36,28.33,28.34,30472.0,28.33,28.36,28.33,28.34,30472.0
2020-11-23 12:50:00,28.35,28.37,28.33,28.35,20772.0,28.35,28.37,28.33,28.35,20772.0
2020-11-23 12:55:00,28.36,28.39,28.36,28.39,10944.0,28.36,28.39,28.36,28.39,10944.0
2020-11-23 13:00:00,28.39,28.4,28.36,28.37,33420.0,28.39,28.4,28.36,28.37,33420.0
2020-11-23 13:05:00,28.38,28.41,28.37,28.38,22852.0,28.38,28.41,28.37,28.38,22852.0
2020-11-23 13:10:00,28.39,28.4,28.37,28.38,9296.0,28.39,28.4,28.37,28.38,9296.0
2020-11-23 13:15:00,28.38,28.4,28.37,28.39,22436.0,28.38,28.4,28.37,28.39,22436.0
2020-11-23 13:20:00,28.41,28.42,28.39,28.41,36576.0,28.41,28.42,28.39,28.41,36576.0
2020-11-23 13:25:00,28.42,28.43,28.38,28.38,46188.0,28.42,28.43,28.38,28.38,46188.0
2020-11-23 13:30:00,28.38,28.41,28.38,28.4,13488.0,28.38,28.41,28.38,28.4,13488.0
2020-11-23 13:35:00,28.41,28.45,28.4,28.44,49172.0,28.41,28.45,28.4,28.44,49172.0
2020-11-23 13:40:00,28.43,28.44,28.35,28.36,17380.0,28.43,28.44,28.35,28.36,17380.0
2020-11-23 13:45:00,28.36,28.39,28.36,28.36,13148.0,28.36,28.39,28.36,28.36,13148.0
2020-11-23 13:50:00,28.38,28.38,28.34,28.35,14792.0,28.38,28.38,28.34,28.35,14792.0
2020-11-23 13:55:00,28.36,28.36,28.32,28.32,20560.0,28.36,28.36,28.32,28.32,20560.0
2020-11-23 14:00:00,28.33,28.33,28.29,28.31,13660.0,28.33,28.33,28.29,28.31,13660.0
2020-11-23 14:05:00,28.3,28.3,28.23,28.23,12648.0,28.3,28.3,28.23,28.23,12648.0
2020-11-23 14:10:00,28.2,28.28,28.18,28.27,34720.0,28.2,28.28,28.18,28.27,34720.0
2020-11-23 14:15:00,28.28,28.28,28.24,28.26,20376.0,28.28,28.28,28.24,28.26,20376.0
2020-11-23 14:20:00,28.26,28.27,28.25,28.26,16836.0,28.26,28.27,28.25,28.26,16836.0
2020-11-23 14:25:00,28.26,28.26,28.25,28.26,44948.0,28.26,28.26,28.25,28.26,44948.0
2020-11-23 14:30:00,28.27,28.28,28.25,28.26,18336.0,28.27,28.28,28.25,28.26,18336.0
2020-11-23 14:35:00,28.26,28.26,28.25,28.26,25756.0,28.26,28.26,28.25,28.26,25756.0
2020-11-23 14:40:00,28.26,28.26,28.25,28.26,34612.0,28.26,28.26,28.25,28.26,34612.0
2020-11-23 14:45:00,28.26,28.28,28.24,28.25,21020.0,28.26,28.28,28.24,28.25,21020.0
2020-11-23 14:50:00,28.26,28.32,28.25,28.31,30680.0,28.26,28.32,28.25,28.31,30680.0
2020-11-23 14:55:00,28.31,28.35,28.3,28.34,29756.0,28.31,28.35,28.3,28.34,29756.0
2020-11-23 15:00:00,28.34,28.37,28.33,28.35,19980.0,28.34,28.37,28.33,28.35,19980.0
2020-11-23 15:05:00,28.36,28.4,28.36,28.38,32048.0,28.36,28.4,28.36,28.38,32048.0
2020-11-23 15:10:00,28.37,28.38,28.34,28.35,26680.0,28.37,28.38,28.34,28.35,26680.0
2020-11-23 15:15:00,28.35,28.37,28.35,28.36,27848.0,28.35,28.37,28.35,28.36,27848.0
2020-11-23 15:20:00,28.36,28.36,28.33,28.33,38504.0,28.36,28.36,28.33,28.33,38504.0
2020-11-23 15:25:00,28.33,28.34,28.28,28.29,24284.0,28.33,28.34,28.28,28.29,24284.0
2020-11-23 15:30:00,28.3,28.3,28.24,28.24,39508.0,28.3,28.3,28.24,28.24,39508.0
2020-11-23 15:35:00,28.24,28.25,28.21,28.22,24156.0,28.24,28.25,28.21,28.22,24156.0
2020-11-23 15:40:00,28.22,28.24,28.22,28.23,32676.0,28.22,28.24,28.22,28.23,32676.0
2020-11-23 15:45:00,28.24,28.25,28.22,28.23,56504.0,28.24,28.25,28.22,28.23,56504.0
2020-11-23 15:50:00,28.24,28.27,28.21,28.25,164356.0,28.24,28.27,28.21,28.25,164356.0
2020-11-23 15:55:00,28.26,28.31,28.22,28.31,243736.0,28.26,28.31,28.22,28.31,243736.0
2020-11-24 09:30:00,28.54,28.54,28.21,28.4,119396.0,28.54,28.54,28.21,28.4,119396.0
2020-11-24 09:35:00,28.38,28.44,28.33,28.34,22652.0,28.38,28.44,28.33,28.34,22652.0
2020-11-24 09:40:00,28.33,28.33,28.17,28.29,44144.0,28.33,28.33,28.17,28.29,44144.0
2020-11-24 09:45:00,28.29,28.32,28.24,28.29,26016.0,28.29,28.32,28.24,28.29,26016.0
2020-11-24 09:50:00,28.3,28.35,28.26,28.33,26608.0,28.3,28.35,28.26,28.33,26608.0
2020-11-24 09:55:00,28.33,28.36,28.28,28.34,22376.0,28.33,28.36,28.28,28.34,22376.0
2020-11-24 10:00:00,28.32,28.33,28.27,28.3,27712.0,28.32,28.33,28.27,28.3,27712.0
2020-11-24 10:05:00,28.3,28.32,28.27,28.29,23000.0,28.3,28.32,28.27,28.29,23000.0
2020-11-24 10:10:00,28.28,28.28,28.22,28.24,33984.0,28.28,28.28,28.22,28.24,33984.0
2020-11-24 10:15:00,28.23,28.29,28.22,28.25,26088.0,28.23,28.29,28.22,28.25,26088.0
2020-11-24 10:20:00,28.24,28.25,28.18,28.22,37832.0,28.24,28.25,28.18,28.22,37832.0
2020-11-24 10:25:00,28.22,28.25,28.19,28.24,30044.0,28.22,28.25,28.19,28.24,30044.0
2020-11-24 10:30:00,28.24,28.25,28.19,28.22,28576.0,28.24,28.25,28.19,28.22,28576.0
2020-11-24 10:35:00,28.22,28.33,28.22,28.32,37968.0,28.22,28.33,28.22,28.32,37968.0
2020-11-24 10:40:00,28.33,28.35,28.31,28.31,20096.0,28.33,28.35,28.31,28.31,20096.0
2020-11-24 10:45:00,28.32,28.33,28.29,28.32,16136.0,28.32,28.33,28.29,28.32,16136.0
2020-11-24 10:50:00,28.32,28.38,28.31,28.35,24936.0,28.32,28.38,28.31,28.35,24936.0
2020-11-24 10:55:00,28.36,28.36,28.28,28.28,47500.0,28.36,28.36,28.28,28.28,47500.0
2020-11-24 11:00:00,28.29,28.31,28.27,28.31,49232.0,28.29,28.31,28.27,28.31,49232.0
2020-11-24 11:05:00,28.31,28.34,28.28,28.29,41132.0,28.31,28.34,28.28,28.29,41132.0
2020-11-24 11:10:00,28.29,28.31,28.25,28.3,26124.0,28.29,28.31,28.25,28.3,26124.0
2020-11-24 11:15:00,28.29,28.32,28.25,28.27,28300.0,28.29,28.32,28.25,28.27,28300.0
2020-11-24 11:20:00,28.27,28.31,28.27,28.3,32180.0,28.27,28.31,28.27,28.3,32180.0
2020-11-24 11:25:00,28.3,28.34,28.3,28.34,109140.0,28.3,28.34,28.3,28.34,109140.0
2020-11-24 11:30:00,28.32,28.32,28.29,28.32,24004.0,28.32,28.32,28.29,28.32,24004.0
2020-11-24 11:35:00,28.33,28.33,28.29,28.3,10944.0,28.33,28.33,28.29,28.3,10944.0
2020-11-24 11:40:00,28.3,28.3,28.24,28.26,26148.0,28.3,28.3,28.24,28.26,26148.0
2020-11-24 11:45:00,28.25,28.34,28.25,28.34,38920.0,28.25,28.34,28.25,28.34,38920.0
2020-11-24 11:50:00,28.34,28.41,28.33,28.41,21088.0,28.34,28.41,28.33,28.41,21088.0
2020-11-24 11:55:00,28.43,28.47,28.36,28.38,25920.0,28.43,28.47,28.36,28.38,25920.0
2020-11-24 12:00:00,28.39,28.39,28.31,28.31,40932.0,28.39,28.39,28.31,28.31,40932.0
2020-11-24 12:05:00,28.32,28.33,28.29,28.31,20000.0,28.32,28.33,28.29,28.31,20000.0
2020-11-24 12:10:00,28.29,28.34,28.29,28.32,211344.0,28.29,28.34,28.29,28.32,211344.0
2020-11-24 12:15:00,28.32,28.32,28.28,28.28,71772.0,28.32,28.32,28.28,28.28,71772.0
2020-11-24 12:20:00,28.28,28.3,28.28,28.3,53304.0,28.28,28.3,28.28,28.3,53304.0
2020-11-24 12:25:00,28.29,28.31,28.28,28.29,40288.0,28.29,28.31,28.28,28.29,40288.0
2020-11-24 12:30:00,28.29,28.32,28.28,28.31,27436.0,28.29,28.32,28.28,28.31,27436.0
2020-11-24 12:35:00,28.31,28.33,28.31,28.31,24628.0,28.31,28.33,28.31,28.31,24628.0
2020-11-24 12:40:00,28.31,28.33,28.31,28.33,49144.0,28.31,28.33,28.31,28.33,49144.0
2020-11-24 12:45:00,28.33,28.33,28.29,28.31,22892.0,28.33,28.33,28.29,28.31,22892.0
2020-11-24 12:50:00,28.32,28.34,28.32,28.33,35620.0,28.32,28.34,28.32,28.33,35620.0
2020-11-24 12:55:00,28.34,28.36,28.32,28.33,37888.0,28.34,28.36,28.32,28.33,37888.0
2020-11-24 13:00:00,28.33,28.33,28.3,28.32,21604.0,28.33,28.33,28.3,28.32,21604.0
2020-11-24 13:05:00,28.32,28.34,28.32,28.33,24376.0,28.32,28.34,28.32,28.33,24376.0
2020-11-24 13:10:00,28.31,28.36,28.31,28.36,23536.0,28.31,28.36,28.31,28.36,23536.0
2020-11-24 13:15:00,28.36,28.39,28.35,28.38,43260.0,28.36,28.39,28.35,28.38,43260.0
2020-11-24 13:20:00,28.38,28.38,28.34,28.36,37412.0,28.38,28.38,28.34,28.36,37412.0
2020-11-24 13:25:00,28.36,28.38,28.35,28.37,50220.0,28.36,28.38,28.35,28.37,50220.0
2020-11-24 13:30:00,28.37,28.41,28.36,28.41,68080.0,28.37,28.41,28.36,28.41,68080.0
2020-11-24 13:35:00,28.41,28.44,28.38,28.44,88392.0,28.41,28.44,28.38,28.44,88392.0
2020-11-24 13:40:00,28.44,28.57,28.43,28.47,75244.0,28.44,28.57,28.43,28.47,75244.0
2020-11-24 13:45:00,28.47,28.48,28.44,28.44,22700.0,28.47,28.48,28.44,28.44,22700.0
2020-11-24 13:50:00,28.46,28.48,28.45,28.47,23544.0,28.46,28.48,28.45,28.47,23544.0
2020-11-24 13:55:00,28.48,28.5,28.48,28.49,27412.0,28.48,28.5,28.48,28.49,27412.0
2020-11-24 14:00:00,28.49,28.52,28.48,28.49,34300.0,28.49,28.52,28.48,28.49,34300.0
2020-11-24 14:05:00,28.49,28.5,28.46,28.49,36872.0,28.49,28.5,28.46,28.49,36872.0
2020-11-24 14:10:00,28.49,28.5,28.47,28.49,45352.0,28.49,28.5,28.47,28.49,45352.0
2020-11-24 14:15:00,28.49,28.49,28.44,28.45,22016.0,28.49,28.49,28.44,28.45,22016.0
2020-11-24 14:20:00,28.45,28.47,28.42,28.43,21628.0,28.45,28.47,28.42,28.43,21628.0
2020-11-24 14:25:00,28.43,28.43,28.38,28.38,22744.0,28.43,28.43,28.38,28.38,22744.0
2020-11-24 14:30:00,28.39,28.41,28.38,28.39,23432.0,28.39,28.41,28.38,28.39,23432.0
2020-11-24 14:35:00,28.41,28.42,28.41,28.41,27128.0,28.41,28.42,28.41,28.41,27128.0
2020-11-24 14:40:00,28.4,28.42,28.4,28.4,32884.0,28.4,28.42,28.4,28.4,32884.0
2020-11-24 14:45:00,28.4,28.4,28.36,28.37,13900.0,28.4,28.4,28.36,28.37,13900.0
2020-11-24 14:50:00,28.37,28.37,28.35,28.35,23668.0,28.37,28.37,28.35,28.35,23668.0
2020-11-24 14:55:00,28.35,28.37,28.34,28.35,28496.0,28.35,28.37,28.34,28.35,28496.0
2020-11-24 15:00:00,28.34,28.35,28.32,28.34,17688.0,28.34,28.35,28.32,28.34,17688.0
2020-11-24 15:05:00,28.33,28.34,28.29,28.3,28476.0,28.33,28.34,28.29,28.3,28476.0
2020-11-24 15:10:00,28.3,28.3,28.24,28.25,41664.0,28.3,28.3,28.24,28.25,41664.0
2020-11-24 15:15:00,28.25,28.3,28.25,28.29,77228.0,28.25,28.3,28.25,28.29,77228.0
2020-11-24 15:20:00,28.29,28.36,28.29,28.32,63908.0,28.29,28.36,28.29,28.32,63908.0
2020-11-24 15:25:00,28.32,28.32,28.28,28.29,61284.0,28.32,28.32,28.28,28.29,61284.0
2020-11-24 15:30:00,28.3,28.3,28.25,28.28,65172.0,28.3,28.3,28.25,28.28,65172.0
2020-11-24 15:35:00,28.28,28.29,28.22,28.27,95836.0,28.28,28.29,28.22,28.27,95836.0
2020-11-24 15:40:00,28.27,28.29,28.25,28.27,113588.0,28.27,28.29,28.25,28.27,113588.0
2020-11-24 15:45:00,28.27,28.31,28.27,28.27,59068.0,28.27,28.31,28.27,28.27,59068.0
2020-11-24 15:50:00,28.28,28.32,28.24,28.29,274332.0,28.28,28.32,28.24,28.29,274332.0
2020-11-24 15:55:00,28.31,28.32,28.25,28.3,341396.0,28.31,28.32,28.25,28.3,341396.0
2020-11-25 09:30:00,28.45,28.45,28.26,28.27,106244.0,28.45,28.45,28.26,28.27,106244.0
2020-11-25 09:35:00,28.3,28.45,28.27,28.45,27792.0,28.3,28.45,28.27,28.45,27792.0
2020-11-25 09:40:00,28.45,28.47,28.38,28.39,23008.0,28.45,28.47,28.38,28.39,23008.0
2020-11-25 09:45:00,28.39,28.42,28.31,28.36,38608.0,28.39,28.42,28.31,28.36,38608.0
2020-11-25 09:50:00,28.38,28.38,28.33,28.33,12180.0,28.38,28.38,28.33,28.33,12180.0
2020-11-25 09:55:00,28.35,28.38,28.3,28.35,24000.0,28.35,28.38,28.3,28.35,24000.0
2020-11-25 10:00:00,28.35,28.39,28.34,28.38,26884.0,28.35,28.39,28.34,28.38,26884.0
2020-11-25 10:05:00,28.38,28.45,28.38,28.45,69008.0,28.38,28.45,28.38,28.45,69008.0
2020-11-25 10:10:00,28.47,28.52,28.44,28.51,80488.0,28.47,28.52,28.44,28.51,80488.0
2020-11-25 10:15:00,28.51,28.51,28.44,28.45,10964.0,28.51,28.51,28.44,28.45,10964.0
2020-11-25 10:20:00,28.46,28.47,28.42,28.46,26376.0,28.46,28.47,28.42,28.46,26376.0
2020-11-25 10:25:00,28.47,28.5,28.47,28.49,22612.0,28.47,28.5,28.47,28.49,22612.0
2020-11-25 10:30:00,28.5,28.54,28.49,28.5,18616.0,28.5,28.54,28.49,28.5,18616.0
2020-11-25 10:35:00,28.5,28.56,28.5,28.55,29852.0,28.5,28.56,28.5,28.55,29852.0
2020-11-25 10:40:00,28.54,28.56,28.52,28.53,15124.0,28.54,28.56,28.52,28.53,15124.0
2020-11-25 10:45:00,28.53,28.56,28.48,28.49,17772.0,28.53,28.56,28.48,28.49,17772.0
2020-11-25 10:50:00,28.49,28.54,28.49,28.52,10708.0,28.49,28.54,28.49,28.52,10708.0
2020-11-25 10:55:00,28.52,28.54,28.51,28.52,69180.0,28.52,28.54,28.51,28.52,69180.0
2020-11-25 11:00:00,28.51,28.51,28.47,28.47,67208.0,28.51,28.51,28.47,28.47,67208.0
2020-11-25 11:05:00,28.46,28.47,28.39,28.43,54816.0,28.46,28.47,28.39,28.43,54816.0
2020-11-25 11:10:00,28.43,28.51,28.43,28.5,32392.0,28.43,28.51,28.43,28.5,32392.0
2020-11-25 11:15:00,28.5,28.53,28.49,28.5,19504.0,28.5,28.53,28.49,28.5,19504.0
2020-11-25 11:20:00,28.5,28.55,28.5,28.53,15076.0,28.5,28.55,28.5,28.53,15076.0
2020-11-25 11:25:00,28.53,28.59,28.53,28.58,80644.0,28.53,28.59,28.53,28.58,80644.0
2020-11-25 11:30:00,28.58,28.6,28.53,28.55,25064.0,28.58,28.6,28.53,28.55,25064.0
2020-11-25 11:35:00,28.54,28.55,28.5,28.53,22116.0,28.54,28.55,28.5,28.53,22116.0
2020-11-25 11:40:00,28.53,28.54,28.49,28.5,58640.0,28.53,28.54,28.49,28.5,58640.0
2020-11-25 11:45:00,28.5,28.54,28.5,28.54,10676.0,28.5,28.54,28.5,28.54,10676.0
2020-11-25 11:50:00,28.54,28.59,28.54,28.57,21840.0,28.54,28.59,28.54,28.57,21840.0
2020-11-25 11:55:00,28.57,28.64,28.57,28.64,21980.0,28.57,28.64,28.57,28.64,21980.0
2020-11-25 12:00:00,28.65,28.65,28.6,28.62,44504.0,28.65,28.65,28.6,28.62,44504.0
2020-11-25 12:05:00,28.63,28.63,28.56,28.56,14212.0,28.63,28.63,28.56,28.56,14212.0
2020-11-25 12:10:00,28.57,28.61,28.56,28.57,14548.0,28.57,28.61,28.56,28.57,14548.0
2020-11-25 12:15:00,28.57,28.57,28.55,28.57,13628.0,28.57,28.57,28.55,28.57,13628.0
2020-11-25 12:20:00,28.57,28.59,28.53,28.59,25488.0,28.57,28.59,28.53,28.59,25488.0
2020-11-25 12:25:00,28.6,28.6,28.55,28.55,8460.0,28.6,28.6,28.55,28.55,8460.0
2020-11-25 12:30:00,28.54,28.57,28.53,28.53,10736.0,28.54,28.57,28.53,28.53,10736.0
2020-11-25 12:35:00,28.53,28.54,28.53,28.53,6800.0,28.53,28.54,28.53,28.53,6800.0
2020-11-25 12:40:00,28.53,28.58,28.53,28.57,9220.0,28.53,28.58,28.53,28.57,9220.0
2020-11-25 12:45:00,28.57,28.61,28.57,28.6,5600.0,28.57,28.61,28.57,28.6,5600.0
2020-11-25 12:50:00,28.58,28.58,28.54,28.56,4800.0,28.58,28.58,28.54,28.56,4800.0
2020-11-25 12:55:00,28.55,28.59,28.55,28.57,10800.0,28.55,28.59,28.55,28.57,10800.0
2020-11-25 13:00:00,28.57,28.61,28.57,28.58,17620.0,28.57,28.61,28.57,28.58,17620.0
2020-11-25 13:05:00,28.58,28.61,28.58,28.61,4800.0,28.58,28.61,28.58,28.61,4800.0
2020-11-25 13:10:00,28.62,28.63,28.57,28.57,21912.0,28.62,28.63,28.57,28.57,21912.0
2020-11-25 13:15:00,28.58,28.6,28.58,28.59,11368.0,28.58,28.6,28.58,28.59,11368.0
2020-11-25 13:20:00,28.59,28.6,28.58,28.59,14800.0,28.59,28.6,28.58,28.59,14800.0
2020-11-25 13:25:00,28.6,28.6,28.57,28.57,8512.0,28.6,28.6,28.57,28.57,8512.0
2020-11-25 13:30:00,28.57,28.58,28.56,28.58,9228.0,28.57,28.58,28.56,28.58,9228.0
2020-11-25 13:35:00,28.59,28.61,28.59,28.61,38052.0,28.59,28.61,28.59,28.61,38052.0
2020-11-25 13:40:00,28.61,28.65,28.6,28.64,20400.0,28.61,28.65,28.6,28.64,20400.0
2020-11-25 13:45:00,28.65,28.65,28.64,28.64,12752.0,28.65,28.65,28.64,28.64,12752.0
2020-11-25 13:50:00,28.65,28.67,28.64,28.67,17496.0,28.65,28.67,28.64,28.67,17496.0
2020-11-25 13:55:00,28.66,28.69,28.65,28.68,9200.0,28.66,28.69,28.65,28.68,9200.0
2020-11-25 14:00:00,28.68,28.7,28.66,28.68,12064.0,28.68,28.7,28.66,28.68,12064.0
2020-11-25 14:05:00,28.68,28.68,28.65,28.65,10952.0,28.68,28.68,28.65,28.65,10952.0
2020-11-25 14:10:00,28.64,28.64,28.61,28.62,10972.0,28.64,28.64,28.61,28.62,10972.0
2020-11-25 14:15:00,28.62,28.65,28.62,28.64,6260.0,28.62,28.65,28.62,28.64,6260.0
2020-11-25 14:20:00,28.64,28.66,28.64,28.66,14000.0,28.64,28.66,28.64,28.66,14000.0
2020-11-25 14:25:00,28.65,28.67,28.64,28.64,16136.0,28.65,28.67,28.64,28.64,16136.0
2020-11-25 14:30:00,28.65,28.7,28.65,28.7,8996.0,28.65,28.7,28.65,28.7,8996.0
2020-11-25 14:35:00,28.7,28.7,28.68,28.68,11200.0,28.7,28.7,28.68,28.68,11200.0
2020-11-25 14:40:00,28.68,28.69,28.64,28.65,69712.0,28.68,28.69,28.64,28.65,69712.0
2020-11-25 14:45:00,28.65,28.71,28.65,28.71,50624.0,28.65,28.71,28.65,28.71,50624.0
2020-11-25 14:50:00,28.71,28.72,28.7,28.71,34976.0,28.71,28.72,28.7,28.71,34976.0
2020-11-25 14:55:00,28.71,28.72,28.7,28.71,19292.0,28.71,28.72,28.7,28.71,19292.0
2020-11-25 15:00:00,28.7,28.72,28.7,28.7,14400.0,28.7,28.72,28.7,28.7,14400.0
2020-11-25 15:05:00,28.7,28.74,28.7,28.73,32008.0,28.7,28.74,28.7,28.73,32008.0
2020-11-25 15:10:00,28.73,28.76,28.73,28.74,71484.0,28.73,28.76,28.73,28.74,71484.0
2020-11-25 15:15:00,28.74,28.75,28.7,28.7,26452.0,28.74,28.75,28.7,28.7,26452.0
2020-11-25 15:20:00,28.71,28.71,28.67,28.69,49344.0,28.71,28.71,28.67,28.69,49344.0
2020-11-25 15:25:00,28.69,28.71,28.68,28.68,41196.0,28.69,28.71,28.68,28.68,41196.0
2020-11-25 15:30:00,28.67,28.7,28.67,28.69,34448.0,28.67,28.7,28.67,28.69,34448.0
2020-11-25 15:35:00,28.7,28.7,28.65,28.66,40044.0,28.7,28.7,28.65,28.66,40044.0
2020-11-25 15:40:00,28.66,28.69,28.66,28.67,60704.0,28.66,28.69,28.66,28.67,60704.0
2020-11-25 15:45:00,28.67,28.7,28.66,28.67,58968.0,28.67,28.7,28.66,28.67,58968.0
2020-11-25 15:50:00,28.66,28.74,28.66,28.72,167540.0,28.66,28.74,28.66,28.72,167540.0
2020-11-25 15:55:00,28.72,28.74,28.68,28.7,267164.0,28.72,28.74,28.68,28.7,267164.0
2020-11-27 09:30:00,28.57,28.74,28.54,28.67,118888.0,28.57,28.74,28.54,28.67,118888.0
2020-11-27 09:35:00,28.69,28.69,28.6,28.63,25980.0,28.69,28.69,28.6,28.63,25980.0
2020-11-27 09:40:00,28.59,28.63,28.55,28.55,34584.0,28.59,28.63,28.55,28.55,34584.0
2020-11-27 09:45:00,28.55,28.58,28.52,28.53,34812.0,28.55,28.58,28.52,28.53,34812.0
2020-11-27 09:50:00,28.53,28.62,28.5,28.61,16972.0,28.53,28.62,28.5,28.61,16972.0
2020-11-27 09:55:00,28.61,28.68,28.58,28.6,18880.0,28.61,28.68,28.58,28.6,18880.0
2020-11-27 10:00:00,28.61,28.68,28.6,28.66,12116.0,28.61,28.68,28.6,28.66,12116.0
2020-11-27 10:05:00,28.65,28.68,28.61,28.67,21924.0,28.65,28.68,28.61,28.67,21924.0
2020-11-27 10:10:00,28.66,28.71,28.66,28.69,10388.0,28.66,28.71,28.66,28.69,10388.0
2020-11-27 10:15:00,28.7,28.78,28.69,28.73,31056.0,28.7,28.78,28.69,28.73,31056.0
2020-11-27 10:20:00,28.72,28.72,28.67,28.72,21272.0,28.72,28.72,28.67,28.72,21272.0
2020-11-27 10:25:00,28.72,28.72,28.65,28.65,11928.0,28.72,28.72,28.65,28.65,11928.0
2020-11-27 10:30:00,28.66,28.71,28.66,28.7,12800.0,28.66,28.71,28.66,28.7,12800.0
2020-11-27 10:35:00,28.7,28.72,28.65,28.72,13396.0,28.7,28.72,28.65,28.72,13396.0
2020-11-27 10:40:00,28.72,28.73,28.63,28.63,17572.0,28.72,28.73,28.63,28.63,17572.0
2020-11-27 10:45:00,28.63,28.68,28.63,28.66,14800.0,28.63,28.68,28.63,28.66,14800.0
2020-11-27 10:50:00,28.64,28.65,28.53,28.55,25144.0,28.64,28.65,28.53,28.55,25144.0
2020-11-27 10:55:00,28.55,28.59,28.52,28.56,44780.0,28.55,28.59,28.52,28.56,44780.0
2020-11-27 11:00:00,28.57,28.59,28.52,28.56,31712.0,28.57,28.59,28.52,28.56,31712.0
2020-11-27 11:05:00,28.55,28.63,28.55,28.62,18036.0,28.55,28.63,28.55,28.62,18036.0
2020-11-27 11:10:00,28.61,28.62,28.58,28.61,67432.0,28.61,28.62,28.58,28.61,67432.0
2020-11-27 11:15:00,28.61,28.62,28.59,28.61,15708.0,28.61,28.62,28.59,28.61,15708.0
2020-11-27 11:20:00,28.6,28.6,28.57,28.6,11028.0,28.6,28.6,28.57,28.6,11028.0
2020-11-27 11:25:00,28.6,28.61,28.59,28.59,21092.0,28.6,28.61,28.59,28.59,21092.0
2020-11-27 11:30:00,28.6,28.65,28.59,28.63,13960.0,28.6,28.65,28.59,28.63,13960.0
2020-11-27 11:35:00,28.63,28.63,28.57,28.58,17860.0,28.63,28.63,28.57,28.58,17860.0
2020-11-27 11:40:00,28.59,28.63,28.59,28.6,13648.0,28.59,28.63,28.59,28.6,13648.0
2020-11-27 11:45:00,28.59,28.61,28.58,28.59,23748.0,28.59,28.61,28.58,28.59,23748.0
2020-11-27 11:50:00,28.59,28.65,28.58,28.64,20128.0,28.59,28.65,28.58,28.64,20128.0
2020-11-27 11:55:00,28.65,28.68,28.63,28.68,27772.0,28.65,28.68,28.63,28.68,27772.0
2020-11-27 12:00:00,28.68,28.69,28.65,28.66,15664.0,28.68,28.69,28.65,28.66,15664.0
2020-11-27 12:05:00,28.65,28.68,28.64,28.64,23668.0,28.65,28.68,28.64,28.64,23668.0
2020-11-27 12:10:00,28.65,28.7,28.64,28.68,32476.0,28.65,28.7,28.64,28.68,32476.0
2020-11-27 12:15:00,28.68,28.77,28.68,28.77,11240.0,28.68,28.77,28.68,28.77,11240.0
2020-11-27 12:20:00,28.76,28.77,28.71,28.73,23052.0,28.76,28.77,28.71,28.73,23052.0
2020-11-27 12:25:00,28.73,28.76,28.72,28.74,16028.0,28.73,28.76,28.72,28.74,16028.0
2020-11-27 12:30:00,28.73,28.75,28.71,28.75,22028.0,28.73,28.75,28.71,28.75,22028.0
2020-11-27 12:35:00,28.76,28.77,28.73,28.77,27240.0,28.76,28.77,28.73,28.77,27240.0
2020-11-27 12:40:00,28.77,28.79,28.77,28.79,19364.0,28.77,28.79,28.77,28.79,19364.0
2020-11-27 12:45:00,28.8,28.84,28.8,28.84,22940.0,28.8,28.84,28.8,28.84,22940.0
2020-11-27 12:50:00,28.84,28.85,28.81,28.83,26648.0,28.84,28.85,28.81,28.83,26648.0
2020-11-27 12:55:00,28.83,28.83,28.78,28.82,81648.0,28.83,28.83,28.78,28.82,81648.0
2020-11-30 09:30:00,28.76,28.9,28.68,28.75,122160.0,28.76,28.9,28.68,28.75,122160.0
2020-11-30 09:35:00,28.81,28.81,28.66,28.68,25228.0,28.81,28.81,28.66,28.68,25228.0
2020-11-30 09:40:00,28.7,28.73,28.67,28.7,15340.0,28.7,28.73,28.67,28.7,15340.0
2020-11-30 09:45:00,28.7,28.74,28.64,28.67,23880.0,28.7,28.74,28.64,28.67,23880.0
2020-11-30 09:50:00,28.68,28.72,28.67,28.68,23820.0,28.68,28.72,28.67,28.68,23820.0
2020-11-30 09:55:00,28.72,28.75,28.69,28.71,33260.0,28.72,28.75,28.69,28.71,33260.0
2020-11-30 10:00:00,28.72,28.77,28.72,28.75,36848.0,28.72,28.77,28.72,28.75,36848.0
2020-11-30 10:05:00,28.74,28.8,28.74,28.77,20132.0,28.74,28.8,28.74,28.77,20132.0
2020-11-30 10:10:00,28.78,28.79,28.74,28.77,53680.0,28.78,28.79,28.74,28.77,53680.0
2020-11-30 10:15:00,28.77,28.83,28.77,28.83,28692.0,28.77,28.83,28.77,28.83,28692.0
2020-11-30 10:20:00,28.83,28.84,28.81,28.82,21468.0,28.83,28.84,28.81,28.82,21468.0
2020-11-30 10:25:00,28.82,28.83,28.74,28.77,87812.0,28.82,28.83,28.74,28.77,87812.0
2020-11-30 10:30:00,28.75,28.75,28.64,28.64,32736.0,28.75,28.75,28.64,28.64,32736.0
2020-11-30 10:35:00,28.65,28.66,28.57,28.6,44816.0,28.65,28.66,28.57,28.6,44816.0
2020-11-30 10:40:00,28.58,28.59,28.53,28.54,37068.0,28.58,28.59,28.53,28.54,37068.0
2020-11-30 10:45:00,28.52,28.56,28.49,28.53,54588.0,28.52,28.56,28.49,28.53,54588.0
2020-11-30 10:50:00,28.54,28.6,28.53,28.6,28000.0,28.54,28.6,28.53,28.6,28000.0
2020-11-30 10:55:00,28.61,28.68,28.59,28.64,16712.0,28.61,28.68,28.59,28.64,16712.0
2020-11-30 11:00:00,28.63,28.7,28.63,28.69,18292.0,28.63,28.7,28.63,28.69,18292.0
2020-11-30 11:05:00,28.69,28.69,28.62,28.65,12336.0,28.69,28.69,28.62,28.65,12336.0
2020-11-30 11:10:00,28.64,28.67,28.62,28.66,28680.0,28.64,28.67,28.62,28.66,28680.0
2020-11-30 11:15:00,28.65,28.68,28.59,28.6,32216.0,28.65,28.68,28.59,28.6,32216.0
2020-11-30 11:20:00,28.6,28.63,28.59,28.6,19620.0,28.6,28.63,28.59,28.6,19620.0
2020-11-30 11:25:00,28.61,28.61,28.58,28.58,21284.0,28.61,28.61,28.58,28.58,21284.0
2020-11-30 11:30:00,28.58,28.61,28.46,28.49,89876.0,28.58,28.61,28.46,28.49,89876.0
2020-11-30 11:35:00,28.49,28.51,28.46,28.48,26928.0,28.49,28.51,28.46,28.48,26928.0
2020-11-30 11:40:00,28.48,28.53,28.45,28.5,29488.0,28.48,28.53,28.45,28.5,29488.0
2020-11-30 11:45:00,28.5,28.52,28.48,28.49,24236.0,28.5,28.52,28.48,28.49,24236.0
2020-11-30 11:50:00,28.49,28.5,28.46,28.46,21564.0,28.49,28.5,28.46,28.46,21564.0
2020-11-30 11:55:00,28.47,28.49,28.45,28.48,19232.0,28.47,28.49,28.45,28.48,19232.0
2020-11-30 12:00:00,28.48,28.52,28.47,28.51,75688.0,28.48,28.52,28.47,28.51,75688.0
2020-11-30 12:05:00,28.5,28.54,28.48,28.53,16704.0,28.5,28.54,28.48,28.53,16704.0
2020-11-30 12:10:00,28.53,28.58,28.52,28.58,31604.0,28.53,28.58,28.52,28.58,31604.0
2020-11-30 12:15:00,28.6,28.73,28.6,28.72,39612.0,28.6,28.73,28.6,28.72,39612.0
2020-11-30 12:20:00,28.71,28.71,28.66,28.7,62380.0,28.71,28.71,28.66,28.7,62380.0
2020-11-30 12:25:00,28.7,28.75,28.69,28.73,152892.0,28.7,28.75,28.69,28.73,152892.0
2020-11-30 12:30:00,28.73,28.75,28.71,28.75,166640.0,28.73,28.75,28.71,28.75,166640.0
2020-11-30 12:35:00,28.74,28.75,28.7,28.73,102500.0,28.74,28.75,28.7,28.73,102500.0
2020-11-30 12:40:00,28.74,28.77,28.72,28.74,43308.0,28.74,28.77,28.72,28.74,43308.0
2020-11-30 12:45:00,28.74,28.78,28.72,28.73,106756.0,28.74,28.78,28.72,28.73,106756.0
2020-11-30 12:50:00,28.72,28.73,28.69,28.7,22752.0,28.72,28.73,28.69,28.7,22752.0
2020-11-30 12:55:00,28.68,28.72,28.66,28.7,37212.0,28.68,28.72,28.66,28.7,37212.0
2020-11-30 13:00:00,28.7,28.73,28.68,28.71,33504.0,28.7,28.73,28.68,28.71,33504.0
2020-11-30 13:05:00,28.71,28.74,28.7,28.73,57200.0,28.71,28.74,28.7,28.73,57200.0
2020-11-30 13:10:00,28.73,28.73,28.66,28.69,189472.0,28.73,28.73,28.66,28.69,189472.0
2020-11-30 13:15:00,28.69,28.71,28.68,28.7,19316.0,28.69,28.71,28.68,28.7,19316.0
2020-11-30 13:20:00,28.69,28.7,28.65,28.67,29600.0,28.69,28.7,28.65,28.67,29600.0
2020-11-30 13:25:00,28.67,28.68,28.65,28.65,20740.0,28.67,28.68,28.65,28.65,20740.0
2020-11-30 13:30:00,28.66,28.68,28.63,28.66,29624.0,28.66,28.68,28.63,28.66,29624.0
2020-11-30 13:35:00,28.66,28.71,28.65,28.7,169784.0,28.66,28.71,28.65,28.7,169784.0
2020-11-30 13:40:00,28.7,28.71,28.68,28.69,18500.0,28.7,28.71,28.68,28.69,18500.0
2020-11-30 13:45:00,28.69,28.71,28.66,28.71,52332.0,28.69,28.71,28.66,28.71,52332.0
2020-11-30 13:50:00,28.72,28.74,28.68,28.69,11008.0,28.72,28.74,28.68,28.69,11008.0
2020-11-30 13:55:00,28.69,28.69,28.6,28.6,10144.0,28.69,28.69,28.6,28.6,10144.0
2020-11-30 14:00:00,28.6,28.6,28.56,28.57,33156.0,28.6,28.6,28.56,28.57,33156.0
2020-11-30 14:05:00,28.58,28.62,28.56,28.62,34456.0,28.58,28.62,28.56,28.62,34456.0
2020-11-30 14:10:00,28.62,28.66,28.62,28.66,34996.0,28.62,28.66,28.62,28.66,34996.0
2020-11-30 14:15:00,28.66,28.75,28.66,28.75,49652.0,28.66,28.75,28.66,28.75,49652.0
2020-11-30 14:20:00,28.75,28.85,28.75,28.83,38092.0,28.75,28.85,28.75,28.83,38092.0
2020-11-30 14:25:00,28.8,28.82,28.74,28.78,104820.0,28.8,28.82,28.74,28.78,104820.0
2020-11-30 14:30:00,28.78,28.87,28.78,28.83,39068.0,28.78,28.87,28.78,28.83,39068.0
2020-11-30 14:35:00,28.81,28.81,28.76,28.77,122656.0,28.81,28.81,28.76,28.77,122656.0
2020-11-30 14:40:00,28.78,28.79,28.77,28.77,19228.0,28.78,28.79,28.77,28.77,19228.0
2020-11-30 14:45:00,28.78,28.79,28.77,28.78,25052.0,28.78,28.79,28.77,28.78,25052.0
2020-11-30 14:50:00,28.77,28.79,28.76,28.77,71100.0,28.77,28.79,28.76,28.77,71100.0
2020-11-30 14:55:00,28.76,28.9,28.76,28.89,35196.0,28.76,28.9,28.76,28.89,35196.0
2020-11-30 15:00:00,28.89,28.89,28.79,28.8,22360.0,28.89,28.89,28.79,28.8,22360.0
2020-11-30 15:05:00,28.81,28.85,28.79,28.8,19160.0,28.81,28.85,28.79,28.8,19160.0
2020-11-30 15:10:00,28.8,28.81,28.77,28.78,17308.0,28.8,28.81,28.77,28.78,17308.0
2020-11-30 15:15:00,28.78,28.84,28.78,28.84,46724.0,28.78,28.84,28.78,28.84,46724.0
2020-11-30 15:20:00,28.84,28.9,28.81,28.9,69844.0,28.84,28.9,28.81,28.9,69844.0
2020-11-30 15:25:00,28.9,28.91,28.84,28.84,188404.0,28.9,28.91,28.84,28.84,188404.0
2020-11-30 15:30:00,28.84,28.88,28.82,28.87,36952.0,28.84,28.88,28.82,28.87,36952.0
2020-11-30 15:35:00,28.86,28.89,28.84,28.88,45536.0,28.86,28.89,28.84,28.88,45536.0
2020-11-30 15:40:00,28.88,28.91,28.82,28.84,81712.0,28.88,28.91,28.82,28.84,81712.0
2020-11-30 15:45:00,28.84,28.88,28.8,28.85,123080.0,28.84,28.88,28.8,28.85,123080.0
2020-11-30 15:50:00,28.84,28.89,28.76,28.87,276712.0,28.84,28.89,28.76,28.87,276712.0
2020-11-30 15:55:00,28.86,28.87,28.78,28.86,272580.0,28.86,28.87,28.78,28.86,272580.0
2020-12-01 09:30:00,29.0,29.13,28.93,29.08,124444.0,29.0,29.13,28.93,29.08,124444.0
2020-12-01 09:35:00,29.11,29.3,29.1,29.11,98692.0,29.11,29.3,29.1,29.11,98692.0
2020-12-01 09:40:00,29.11,29.19,29.06,29.07,56772.0,29.11,29.19,29.06,29.07,56772.0
2020-12-01 09:45:00,29.06,29.1,29.0,29.01,24880.0,29.06,29.1,29.0,29.01,24880.0
2020-12-01 09:50:00,29.02,29.07,28.96,28.96,44020.0,29.02,29.07,28.96,28.96,44020.0
2020-12-01 09:55:00,28.95,28.99,28.9,28.93,60164.0,28.95,28.99,28.9,28.93,60164.0
2020-12-01 10:00:00,28.93,28.94,28.86,28.91,60300.0,28.93,28.94,28.86,28.91,60300.0
2020-12-01 10:05:00,28.92,28.97,28.88,28.94,66500.0,28.92,28.97,28.88,28.94,66500.0
2020-12-01 10:10:00,28.92,28.95,28.89,28.95,24916.0,28.92,28.95,28.89,28.95,24916.0
2020-12-01 10:15:00,28.95,29.1,28.94,29.1,48980.0,28.95,29.1,28.94,29.1,48980.0
2020-12-01 10:20:00,29.1,29.18,29.08,29.1,88392.0,29.1,29.18,29.08,29.1,88392.0
2020-12-01 10:25:00,29.11,29.16,29.09,29.15,23632.0,29.11,29.16,29.09,29.15,23632.0
2020-12-01 10:30:00,29.14,29.14,29.03,29.06,39332.0,29.14,29.14,29.03,29.06,39332.0
2020-12-01 10:35:00,29.07,29.07,28.87,28.88,30240.0,29.07,29.07,28.87,28.88,30240.0
2020-12-01 10:40:00,28.88,28.89,28.83,28.83,39240.0,28.88,28.89,28.83,28.83,39240.0
2020-12-01 10:45:00,28.83,28.83,28.77,28.81,34360.0,28.83,28.83,28.77,28.81,34360.0
2020-12-01 10:50:00,28.81,28.87,28.8,28.84,28864.0,28.81,28.87,28.8,28.84,28864.0
2020-12-01 10:55:00,28.84,28.84,28.81,28.84,24124.0,28.84,28.84,28.81,28.84,24124.0
2020-12-01 11:00:00,28.85,28.86,28.83,28.86,40880.0,28.85,28.86,28.83,28.86,40880.0
2020-12-01 11:05:00,28.85,28.88,28.83,28.88,22000.0,28.85,28.88,28.83,28.88,22000.0
2020-12-01 11:10:00,28.89,28.91,28.86,28.88,27848.0,28.89,28.91,28.86,28.88,27848.0
2020-12-01 11:15:00,28.89,28.99,28.88,28.99,36292.0,28.89,28.99,28.88,28.99,36292.0
2020-12-01 11:20:00,28.98,29.08,28.98,29.08,81964.0,28.98,29.08,28.98,29.08,81964.0
2020-12-01 11:25:00,29.08,29.15,29.08,29.11,52496.0,29.08,29.15,29.08,29.11,52496.0
2020-12-01 11:30:00,29.09,29.15,29.08,29.13,17188.0,29.09,29.15,29.08,29.13,17188.0
2020-12-01 11:35:00,29.15,29.15,29.04,29.09,26196.0,29.15,29.15,29.04,29.09,26196.0
2020-12-01 11:40:00,29.09,29.12,29.07,29.11,17052.0,29.09,29.12,29.07,29.11,17052.0
2020-12-01 11:45:00,29.11,29.13,29.06,29.08,29996.0,29.11,29.13,29.06,29.08,29996.0
2020-12-01 11:50:00,29.08,29.13,29.08,29.1,34848.0,29.08,29.13,29.08,29.1,34848.0
2020-12-01 11:55:00,29.11,29.13,29.07,29.07,17212.0,29.11,29.13,29.07,29.07,17212.0
2020-12-01 12:00:00,29.05,29.06,29.03,29.05,16440.0,29.05,29.06,29.03,29.05,16440.0
2020-12-01 12:05:00,29.05,29.05,29.01,29.05,28652.0,29.05,29.05,29.01,29.05,28652.0
2020-12-01 12:10:00,29.05,29.07,29.03,29.03,17444.0,29.05,29.07,29.03,29.03,17444.0
2020-12-01 12:15:00,29.03,29.05,29.0,29.03,34176.0,29.03,29.05,29.0,29.03,34176.0
2020-12-01 12:20:00,29.03,29.04,29.0,29.03,27000.0,29.03,29.04,29.0,29.03,27000.0
2020-12-01 12:25:00,29.04,29.04,28.98,28.98,22240.0,29.04,29.04,28.98,28.98,22240.0
2020-12-01 12:30:00,29.0,29.03,28.98,28.99,32460.0,29.0,29.03,28.98,28.99,32460.0
2020-12-01 12:35:00,28.99,28.99,28.95,28.96,47480.0,28.99,28.99,28.95,28.96,47480.0
2020-12-01 12:40:00,28.94,28.94,28.92,28.93,42672.0,28.94,28.94,28.92,28.93,42672.0
2020-12-01 12:45:00,28.92,28.98,28.92,28.97,39164.0,28.92,28.98,28.92,28.97,39164.0
2020-12-01 12:50:00,28.97,28.98,28.93,28.95,17472.0,28.97,28.98,28.93,28.95,17472.0
2020-12-01 12:55:00,28.95,28.96,28.9,28.9,25536.0,28.95,28.96,28.9,28.9,25536.0
2020-12-01 13:00:00,28.9,28.9,28.87,28.87,30476.0,28.9,28.9,28.87,28.87,30476.0
2020-12-01 13:05:00,28.88,28.88,28.84,28.85,28048.0,28.88,28.88,28.84,28.85,28048.0
2020-12-01 13:10:00,28.84,28.85,28.83,28.85,23844.0,28.84,28.85,28.83,28.85,23844.0
2020-12-01 13:15:00,28.85,28.87,28.85,28.86,11472.0,28.85,28.87,28.85,28.86,11472.0
2020-12-01 13:20:00,28.85,28.89,28.84,28.87,54084.0,28.85,28.89,28.84,28.87,54084.0
2020-12-01 13:25:00,28.88,28.92,28.88,28.91,30420.0,28.88,28.92,28.88,28.91,30420.0
2020-12-01 13:30:00,28.92,28.98,28.92,28.98,52984.0,28.92,28.98,28.92,28.98,52984.0
2020-12-01 13:35:00,28.98,28.99,28.96,28.99,37908.0,28.98,28.99,28.96,28.99,37908.0
2020-12-01 13:40:00,29.02,29.03,28.98,28.98,42080.0,29.02,29.03,28.98,28.98,42080.0
2020-12-01 13:45:00,28.97,28.98,28.96,28.96,20400.0,28.97,28.98,28.96,28.96,20400.0
2020-12-01 13:50:00,28.97,28.97,28.93,28.95,36072.0,28.97,28.97,28.93,28.95,36072.0
2020-12-01 13:55:00,28.96,28.97,28.95,28.96,50744.0,28.96,28.97,28.95,28.96,50744.0
2020-12-01 14:00:00,28.97,29.0,28.97,28.97,19048.0,28.97,29.0,28.97,28.97,19048.0
2020-12-01 14:05:00,28.98,29.02,28.98,28.98,19600.0,28.98,29.02,28.98,28.98,19600.0
2020-12-01 14:10:00,28.99,28.99,28.96,28.96,20444.0,28.99,28.99,28.96,28.96,20444.0
2020-12-01 14:15:00,28.97,28.97,28.92,28.93,37072.0,28.97,28.97,28.92,28.93,37072.0
2020-12-01 14:20:00,28.92,28.92,28.84,28.84,63068.0,28.92,28.92,28.84,28.84,63068.0
2020-12-01 14:25:00,28.85,28.87,28.8,28.87,93644.0,28.85,28.87,28.8,28.87,93644.0
2020-12-01 14:30:00,28.87,28.9,28.86,28.89,55400.0,28.87,28.9,28.86,28.89,55400.0
2020-12-01 14:35:00,28.88,28.96,28.88,28.96,41076.0,28.88,28.96,28.88,28.96,41076.0
2020-12-01 14:40:00,28.96,29.05,28.96,29.05,57636.0,28.96,29.05,28.96,29.05,57636.0
2020-12-01 14:45:00,29.05,29.05,29.0,29.02,52356.0,29.05,29.05,29.0,29.02,52356.0
2020-12-01 14:50:00,29.02,29.02,28.94,28.97,53460.0,29.02,29.02,28.94,28.97,53460.0
2020-12-01 14:55:00,28.97,28.97,28.89,28.9,47064.0,28.97,28.97,28.89,28.9,47064.0
2020-12-01 15:00:00,28.9,28.91,28.81,28.81,54532.0,28.9,28.91,28.81,28.81,54532.0
2020-12-01 15:05:00,28.82,28.83,28.77,28.78,56720.0,28.82,28.83,28.77,28.78,56720.0
2020-12-01 15:10:00,28.78,28.8,28.77,28.79,30832.0,28.78,28.8,28.77,28.79,30832.0
2020-12-01 15:15:00,28.79,28.8,28.73,28.8,94212.0,28.79,28.8,28.73,28.8,94212.0
2020-12-01 15:20:00,28.77,28.81,28.74,28.8,25584.0,28.77,28.81,28.74,28.8,25584.0
2020-12-01 15:25:00,28.8,28.81,28.77,28.8,36316.0,28.8,28.81,28.77,28.8,36316.0
2020-12-01 15:30:00,28.78,28.79,28.77,28.78,28084.0,28.78,28.79,28.77,28.78,28084.0
2020-12-01 15:35:00,28.78,28.83,28.78,28.83,42984.0,28.78,28.83,28.78,28.83,42984.0
2020-12-01 15:40:00,28.83,28.83,28.78,28.81,38904.0,28.83,28.83,28.78,28.81,38904.0
2020-12-01 15:45:00,28.81,28.85,28.78,28.84,42196.0,28.81,28.85,28.78,28.84,42196.0
2020-12-01 15:50:00,28.84,28.84,28.81,28.83,96560.0,28.84,28.84,28.81,28.83,96560.0
2020-12-01 15:55:00,28.83,28.85,28.79,28.81,178452.0,28.83,28.85,28.79,28.81,178452.0
2020-12-02 09:30:00,28.77,28.82,28.59,28.61,59656.0,28.77,28.82,28.59,28.61,59656.0
2020-12-02 09:35:00,28.61,28.74,28.56,28.67,45724.0,28.61,28.74,28.56,28.67,45724.0
2020-12-02 09:40:00,28.64,28.66,28.54,28.54,31316.0,28.64,28.66,28.54,28.54,31316.0
2020-12-02 09:45:00,28.54,28.61,28.52,28.61,28900.0,28.54,28.61,28.52,28.61,28900.0
2020-12-02 09:50:00,28.59,28.65,28.59,28.61,24852.0,28.59,28.65,28.59,28.61,24852.0
2020-12-02 09:55:00,28.59,28.59,28.54,28.57,17900.0,28.59,28.59,28.54,28.57,17900.0
2020-12-02 10:00:00,28.57,28.61,28.55,28.58,15784.0,28.57,28.61,28.55,28.58,15784.0
2020-12-02 10:05:00,28.58,28.58,28.53,28.54,14192.0,28.58,28.58,28.53,28.54,14192.0
2020-12-02 10:10:00,28.54,28.62,28.54,28.59,20176.0,28.54,28.62,28.54,28.59,20176.0
2020-12-02 10:15:00,28.59,28.61,28.49,28.49,17436.0,28.59,28.61,28.49,28.49,17436.0
2020-12-02 10:20:00,28.48,28.48,28.43,28.48,22368.0,28.48,28.48,28.43,28.48,22368.0
2020-12-02 10:25:00,28.48,28.55,28.47,28.51,18404.0,28.48,28.55,28.47,28.51,18404.0
2020-12-02 10:30:00,28.53,28.54,28.5,28.54,8016.0,28.53,28.54,28.5,28.54,8016.0
2020-12-02 10:35:00,28.54,28.54,28.52,28.52,6800.0,28.54,28.54,28.52,28.52,6800.0
2020-12-02 10:40:00,28.51,28.53,28.49,28.49,11380.0,28.51,28.53,28.49,28.49,11380.0
2020-12-02 10:45:00,28.49,28.49,28.44,28.45,47124.0,28.49,28.49,28.44,28.45,47124.0
2020-12-02 10:50:00,28.44,28.49,28.44,28.49,14556.0,28.44,28.49,28.44,28.49,14556.0
2020-12-02 10:55:00,28.51,28.57,28.5,28.53,21216.0,28.51,28.57,28.5,28.53,21216.0
2020-12-02 11:00:00,28.56,28.59,28.55,28.59,11992.0,28.56,28.59,28.55,28.59,11992.0
2020-12-02 11:05:00,28.58,28.58,28.56,28.56,2800.0,28.58,28.58,28.56,28.56,2800.0
2020-12-02 11:10:00,28.56,28.6,28.55,28.55,18176.0,28.56,28.6,28.55,28.55,18176.0
2020-12-02 11:15:00,28.54,28.56,28.54,28.56,18820.0,28.54,28.56,28.54,28.56,18820.0
2020-12-02 11:20:00,28.56,28.6,28.56,28.59,3200.0,28.56,28.6,28.56,28.59,3200.0
2020-12-02 11:25:00,28.6,28.61,28.57,28.57,12936.0,28.6,28.61,28.57,28.57,12936.0
2020-12-02 11:30:00,28.58,28.6,28.54,28.56,31528.0,28.58,28.6,28.54,28.56,31528.0
2020-12-02 11:35:00,28.55,28.57,28.52,28.54,21396.0,28.55,28.57,28.52,28.54,21396.0
2020-12-02 11:40:00,28.52,28.57,28.52,28.54,8792.0,28.52,28.57,28.52,28.54,8792.0
2020-12-02 11:45:00,28.55,28.56,28.53,28.56,16028.0,28.55,28.56,28.53,28.56,16028.0
2020-12-02 11:50:00,28.57,28.57,28.49,28.51,11200.0,28.57,28.57,28.49,28.51,11200.0
2020-12-02 11:55:00,28.51,28.56,28.51,28.55,15204.0,28.51,28.56,28.51,28.55,15204.0
2020-12-02 12:00:00,28.54,28.57,28.53,28.56,11872.0,28.54,28.57,28.53,28.56,11872.0
2020-12-02 12:05:00,28.56,28.58,28.54,28.55,29872.0,28.56,28.58,28.54,28.55,29872.0
2020-12-02 12:10:00,28.54,28.55,28.49,28.49,26216.0,28.54,28.55,28.49,28.49,26216.0
2020-12-02 12:15:00,28.5,28.54,28.49,28.54,11788.0,28.5,28.54,28.49,28.54,11788.0
2020-12-02 12:20:00,28.54,28.54,28.47,28.49,13600.0,28.54,28.54,28.47,28.49,13600.0
2020-12-02 12:25:00,28.48,28.5,28.48,28.49,5072.0,28.48,28.5,28.48,28.49,5072.0
2020-12-02 12:30:00,28.49,28.5,28.48,28.49,15980.0,28.49,28.5,28.48,28.49,15980.0
2020-12-02 12:35:00,28.48,28.49,28.45,28.47,13304.0,28.48,28.49,28.45,28.47,13304.0
2020-12-02 12:40:00,28.46,28.48,28.44,28.44,37040.0,28.46,28.48,28.44,28.44,37040.0
2020-12-02 12:45:00,28.45,28.48,28.44,28.46,110800.0,28.45,28.48,28.44,28.46,110800.0
2020-12-02 12:50:00,28.46,28.49,28.43,28.45,55880.0,28.46,28.49,28.43,28.45,55880.0
2020-12-02 12:55:00,28.46,28.48,28.45,28.46,5600.0,28.46,28.48,28.45,28.46,5600.0
2020-12-02 13:00:00,28.46,28.48,28.45,28.47,11808.0,28.46,28.48,28.45,28.47,11808.0
2020-12-02 13:05:00,28.46,28.48,28.43,28.45,31256.0,28.46,28.48,28.43,28.45,31256.0
2020-12-02 13:10:00,28.45,28.46,28.44,28.45,20796.0,28.45,28.46,28.44,28.45,20796.0
2020-12-02 13:15:00,28.45,28.48,28.45,28.46,11072.0,28.45,28.48,28.45,28.46,11072.0
2020-12-02 13:20:00,28.45,28.47,28.45,28.46,8888.0,28.45,28.47,28.45,28.46,8888.0
2020-12-02 13:25:00,28.46,28.47,28.45,28.46,5260.0,28.46,28.47,28.45,28.46,5260.0
2020-12-02 13:30:00,28.45,28.47,28.44,28.45,35900.0,28.45,28.47,28.44,28.45,35900.0
2020-12-02 13:35:00,28.46,28.46,28.44,28.46,209200.0,28.46,28.46,28.44,28.46,209200.0
2020-12-02 13:40:00,28.46,28.47,28.43,28.46,12556.0,28.46,28.47,28.43,28.46,12556.0
2020-12-02 13:45:00,28.45,28.46,28.39,28.4,19136.0,28.45,28.46,28.39,28.4,19136.0
2020-12-02 13:50:00,28.4,28.42,28.4,28.4,13488.0,28.4,28.42,28.4,28.4,13488.0
2020-12-02 13:55:00,28.41,28.41,28.36,28.36,7200.0,28.41,28.41,28.36,28.36,7200.0
2020-12-02 14:00:00,28.37,28.38,28.35,28.36,7904.0,28.37,28.38,28.35,28.36,7904.0
2020-12-02 14:05:00,28.36,28.37,28.34,28.35,10808.0,28.36,28.37,28.34,28.35,10808.0
2020-12-02 14:10:00,28.34,28.35,28.31,28.32,8984.0,28.34,28.35,28.31,28.32,8984.0
2020-12-02 14:15:00,28.32,28.38,28.32,28.37,5600.0,28.32,28.38,28.32,28.37,5600.0
2020-12-02 14:20:00,28.37,28.41,28.37,28.4,8800.0,28.37,28.41,28.37,28.4,8800.0
2020-12-02 14:25:00,28.4,28.43,28.38,28.42,8816.0,28.4,28.43,28.38,28.42,8816.0
2020-12-02 14:30:00,28.43,28.46,28.43,28.46,16136.0,28.43,28.46,28.43,28.46,16136.0
2020-12-02 14:35:00,28.43,28.43,28.41,28.41,9200.0,28.43,28.43,28.41,28.41,9200.0
2020-12-02 14:40:00,28.39,28.41,28.39,28.41,7600.0,28.39,28.41,28.39,28.41,7600.0
2020-12-02 14:45:00,28.4,28.4,28.4,28.4,8636.0,28.4,28.4,28.4,28.4,8636.0
2020-12-02 14:50:00,28.41,28.41,28.39,28.41,6488.0,28.41,28.41,28.39,28.41,6488.0
2020-12-02 14:55:00,28.41,28.44,28.41,28.43,19792.0,28.41,28.44,28.41,28.43,19792.0
2020-12-02 15:00:00,28.44,28.46,28.43,28.45,15528.0,28.44,28.46,28.43,28.45,15528.0
2020-12-02 15:05:00,28.45,28.45,28.4,28.42,13900.0,28.45,28.45,28.4,28.42,13900.0
2020-12-02 15:10:00,28.42,28.43,28.41,28.43,13576.0,28.42,28.43,28.41,28.43,13576.0
2020-12-02 15:15:00,28.44,28.46,28.42,28.42,23524.0,28.44,28.46,28.42,28.42,23524.0
2020-12-02 15:20:00,28.43,28.43,28.38,28.38,33700.0,28.43,28.43,28.38,28.38,33700.0
2020-12-02 15:25:00,28.38,28.4,28.37,28.39,25432.0,28.38,28.4,28.37,28.39,25432.0
2020-12-02 15:30:00,28.39,28.41,28.38,28.39,30876.0,28.39,28.41,28.38,28.39,30876.0
2020-12-02 15:35:00,28.39,28.39,28.34,28.35,28956.0,28.39,28.39,28.34,28.35,28956.0
2020-12-02 15:40:00,28.35,28.38,28.34,28.37,33352.0,28.35,28.38,28.34,28.37,33352.0
2020-12-02 15:45:00,28.37,28.39,28.36,28.38,27968.0,28.37,28.39,28.36,28.38,27968.0
2020-12-02 15:50:00,28.38,28.39,28.28,28.3,109940.0,28.38,28.39,28.28,28.3,109940.0
2020-12-02 15:55:00,28.3,28.33,28.3,28.32,141028.0,28.3,28.33,28.3,28.32,141028.0
2020-12-03 09:30:00,28.17,28.25,27.99,28.16,98732.0,28.17,28.25,27.99,28.16,98732.0
2020-12-03 09:35:00,28.21,28.3,28.19,28.3,11480.0,28.21,28.3,28.19,28.3,11480.0
2020-12-03 09:40:00,28.32,28.33,28.31,28.31,7468.0,28.32,28.33,28.31,28.31,7468.0
2020-12-03 09:45:00,28.28,28.36,28.26,28.31,31272.0,28.28,28.36,28.26,28.31,31272.0
2020-12-03 09:50:00,28.31,28.34,28.25,28.25,22228.0,28.31,28.34,28.25,28.25,22228.0
2020-12-03 09:55:00,28.25,28.28,28.23,28.27,18876.0,28.25,28.28,28.23,28.27,18876.0
2020-12-03 10:00:00,28.28,28.31,28.26,28.31,20788.0,28.28,28.31,28.26,28.31,20788.0
2020-12-03 10:05:00,28.3,28.35,28.27,28.32,30236.0,28.3,28.35,28.27,28.32,30236.0
2020-12-03 10:10:00,28.32,28.38,28.32,28.34,33932.0,28.32,28.38,28.32,28.34,33932.0
2020-12-03 10:15:00,28.32,28.33,28.3,28.31,15600.0,28.32,28.33,28.3,28.31,15600.0
2020-12-03 10:20:00,28.31,28.33,28.28,28.33,33336.0,28.31,28.33,28.28,28.33,33336.0
2020-12-03 10:25:00,28.33,28.35,28.32,28.33,28968.0,28.33,28.35,28.32,28.33,28968.0
2020-12-03 10:30:00,28.33,28.34,28.31,28.32,31948.0,28.33,28.34,28.31,28.32,31948.0
2020-12-03 10:35:00,28.33,28.39,28.33,28.38,43696.0,28.33,28.39,28.33,28.38,43696.0
2020-12-03 10:40:00,28.37,28.4,28.35,28.38,41016.0,28.37,28.4,28.35,28.38,41016.0
2020-12-03 10:45:00,28.28,28.51,28.28,28.5,232368.0,28.28,28.51,28.28,28.5,232368.0
2020-12-03 10:50:00,28.5,28.52,28.43,28.48,36096.0,28.5,28.52,28.43,28.48,36096.0
2020-12-03 10:55:00,28.46,28.56,28.46,28.54,31956.0,28.46,28.56,28.46,28.54,31956.0
2020-12-03 11:00:00,28.57,28.65,28.56,28.63,43600.0,28.57,28.65,28.56,28.63,43600.0
2020-12-03 11:05:00,28.63,28.66,28.61,28.64,21100.0,28.63,28.66,28.61,28.64,21100.0
2020-12-03 11:10:00,28.62,28.67,28.61,28.65,37896.0,28.62,28.67,28.61,28.65,37896.0
2020-12-03 11:15:00,28.65,28.66,28.58,28.61,28876.0,28.65,28.66,28.58,28.61,28876.0
2020-12-03 11:20:00,28.6,28.63,28.58,28.58,44428.0,28.6,28.63,28.58,28.58,44428.0
2020-12-03 11:25:00,28.59,28.63,28.59,28.63,35600.0,28.59,28.63,28.59,28.63,35600.0
2020-12-03 11:30:00,28.63,28.69,28.61,28.69,18596.0,28.63,28.69,28.61,28.69,18596.0
2020-12-03 11:35:00,28.69,28.7,28.64,28.64,23608.0,28.69,28.7,28.64,28.64,23608.0
2020-12-03 11:40:00,28.64,28.67,28.64,28.66,16820.0,28.64,28.67,28.64,28.66,16820.0
2020-12-03 11:45:00,28.67,28.68,28.64,28.65,27560.0,28.67,28.68,28.64,28.65,27560.0
2020-12-03 11:50:00,28.64,28.72,28.62,28.71,79124.0,28.64,28.72,28.62,28.71,79124.0
2020-12-03 11:55:00,28.72,28.77,28.72,28.77,94156.0,28.72,28.77,28.72,28.77,94156.0
2020-12-03 12:00:00,28.75,28.81,28.74,28.78,52812.0,28.75,28.81,28.74,28.78,52812.0
2020-12-03 12:05:00,28.77,28.8,28.76,28.78,48376.0,28.77,28.8,28.76,28.78,48376.0
2020-12-03 12:10:00,28.78,28.85,28.78,28.83,219252.0,28.78,28.85,28.78,28.83,219252.0
2020-12-03 12:15:00,28.84,28.85,28.81,28.85,40108.0,28.84,28.85,28.81,28.85,40108.0
2020-12-03 12:20:00,28.85,28.88,28.75,28.77,83516.0,28.85,28.88,28.75,28.77,83516.0
2020-12-03 12:25:00,28.77,28.81,28.75,28.77,101556.0,28.77,28.81,28.75,28.77,101556.0
2020-12-03 12:30:00,28.75,28.78,28.74,28.76,36720.0,28.75,28.78,28.74,28.76,36720.0
2020-12-03 12:35:00,28.76,28.76,28.7,28.71,19292.0,28.76,28.76,28.7,28.71,19292.0
2020-12-03 12:40:00,28.71,28.75,28.71,28.74,29224.0,28.71,28.75,28.71,28.74,29224.0
2020-12-03 12:45:00,28.74,28.79,28.72,28.79,38388.0,28.74,28.79,28.72,28.79,38388.0
2020-12-03 12:50:00,28.78,28.8,28.76,28.77,17128.0,28.78,28.8,28.76,28.77,17128.0
2020-12-03 12:55:00,28.77,28.8,28.76,28.79,16060.0,28.77,28.8,28.76,28.79,16060.0
2020-12-03 13:00:00,28.78,28.78,28.75,28.75,20764.0,28.78,28.78,28.75,28.75,20764.0
2020-12-03 13:05:00,28.75,28.76,28.73,28.75,33744.0,28.75,28.76,28.73,28.75,33744.0
2020-12-03 13:10:00,28.75,28.85,28.75,28.84,35472.0,28.75,28.85,28.75,28.84,35472.0
2020-12-03 13:15:00,28.84,28.85,28.81,28.82,21720.0,28.84,28.85,28.81,28.82,21720.0
2020-12-03 13:20:00,28.82,28.83,28.77,28.8,86604.0,28.82,28.83,28.77,28.8,86604.0
2020-12-03 13:25:00,28.8,28.82,28.77,28.81,46812.0,28.8,28.82,28.77,28.81,46812.0
2020-12-03 13:30:00,28.81,28.82,28.79,28.79,13916.0,28.81,28.82,28.79,28.79,13916.0
2020-12-03 13:35:00,28.8,28.82,28.79,28.82,13772.0,28.8,28.82,28.79,28.82,13772.0
2020-12-03 13:40:00,28.83,28.84,28.78,28.8,17120.0,28.83,28.84,28.78,28.8,17120.0
2020-12-03 13:45:00,28.79,28.82,28.78,28.82,14152.0,28.79,28.82,28.78,28.82,14152.0
2020-12-03 13:50:00,28.82,28.84,28.79,28.8,36036.0,28.82,28.84,28.79,28.8,36036.0
2020-12-03 13:55:00,28.8,28.82,28.79,28.81,18388.0,28.8,28.82,28.79,28.81,18388.0
2020-12-03 14:00:00,28.81,28.85,28.81,28.83,19672.0,28.81,28.85,28.81,28.83,19672.0
2020-12-03 14:05:00,28.83,28.83,28.78,28.79,25000.0,28.83,28.83,28.78,28.79,25000.0
2020-12-03 14:10:00,28.79,28.8,28.77,28.77,39784.0,28.79,28.8,28.77,28.77,39784.0
2020-12-03 14:15:00,28.78,28.81,28.77,28.79,72636.0,28.78,28.81,28.77,28.79,72636.0
2020-12-03 14:20:00,28.8,28.8,28.78,28.78,22680.0,28.8,28.8,28.78,28.78,22680.0
2020-12-03 14:25:00,28.78,28.82,28.78,28.8,33768.0,28.78,28.82,28.78,28.8,33768.0
2020-12-03 14:30:00,28.81,28.82,28.8,28.81,47448.0,28.81,28.82,28.8,28.81,47448.0
2020-12-03 14:35:00,28.82,28.82,28.8,28.8,20332.0,28.82,28.82,28.8,28.8,20332.0
2020-12-03 14:40:00,28.81,28.81,28.8,28.8,30136.0,28.81,28.81,28.8,28.8,30136.0
2020-12-03 14:45:00,28.8,28.81,28.79,28.79,24400.0,28.8,28.81,28.79,28.79,24400.0
2020-12-03 14:50:00,28.8,28.87,28.8,28.87,267628.0,28.8,28.87,28.8,28.87,267628.0
2020-12-03 14:55:00,28.87,28.89,28.86,28.86,55712.0,28.87,28.89,28.86,28.86,55712.0
2020-12-03 15:00:00,28.87,28.88,28.86,28.87,32500.0,28.87,28.88,28.86,28.87,32500.0
2020-12-03 15:05:00,28.87,28.88,28.83,28.83,24416.0,28.87,28.88,28.83,28.83,24416.0
2020-12-03 15:10:00,28.84,28.88,28.84,28.87,40912.0,28.84,28.88,28.84,28.87,40912.0
2020-12-03 15:15:00,28.87,28.87,28.82,28.82,46884.0,28.87,28.87,28.82,28.82,46884.0
2020-12-03 15:20:00,28.82,28.84,28.81,28.82,41748.0,28.82,28.84,28.81,28.82,41748.0
2020-12-03 15:25:00,28.81,28.82,28.79,28.82,29292.0,28.81,28.82,28.79,28.82,29292.0
2020-12-03 15:30:00,28.81,28.85,28.81,28.85,83856.0,28.81,28.85,28.81,28.85,83856.0
2020-12-03 15:35:00,28.85,28.88,28.83,28.84,50196.0,28.85,28.88,28.83,28.84,50196.0
2020-12-03 15:40:00,28.84,28.84,28.76,28.83,87192.0,28.84,28.84,28.76,28.83,87192.0
2020-12-03 15:45:00,28.83,28.87,28.8,28.84,78916.0,28.83,28.87,28.8,28.84,78916.0
2020-12-03 15:50:00,28.84,28.84,28.69,28.7,175768.0,28.84,28.84,28.69,28.7,175768.0
2020-12-03 15:55:00,28.69,28.77,28.68,28.77,351824.0,28.69,28.77,28.68,28.77,351824.0
2020-12-04 09:30:00,28.73,28.75,28.61,28.61,56160.0,28.73,28.75,28.61,28.61,56160.0
2020-12-04 09:35:00,28.61,28.61,28.47,28.5,78892.0,28.61,28.61,28.47,28.5,78892.0
2020-12-04 09:40:00,28.5,28.75,28.49,28.72,48976.0,28.5,28.75,28.49,28.72,48976.0
2020-12-04 09:45:00,28.7,28.83,28.7,28.74,42524.0,28.7,28.83,28.7,28.74,42524.0
2020-12-04 09:50:00,28.75,28.78,28.68,28.7,27316.0,28.75,28.78,28.68,28.7,27316.0
2020-12-04 09:55:00,28.68,28.7,28.63,28.68,26568.0,28.68,28.7,28.63,28.68,26568.0
2020-12-04 10:00:00,28.7,28.72,28.59,28.64,21624.0,28.7,28.72,28.59,28.64,21624.0
2020-12-04 10:05:00,28.64,28.71,28.62,28.69,21400.0,28.64,28.71,28.62,28.69,21400.0
2020-12-04 10:10:00,28.68,28.71,28.61,28.7,21320.0,28.68,28.71,28.61,28.7,21320.0
2020-12-04 10:15:00,28.68,28.71,28.64,28.66,18276.0,28.68,28.71,28.64,28.66,18276.0
2020-12-04 10:20:00,28.68,28.71,28.67,28.7,12872.0,28.68,28.71,28.67,28.7,12872.0
2020-12-04 10:25:00,28.7,28.7,28.62,28.62,10208.0,28.7,28.7,28.62,28.62,10208.0
2020-12-04 10:30:00,28.65,28.72,28.65,28.7,18736.0,28.65,28.72,28.65,28.7,18736.0
2020-12-04 10:35:00,28.72,28.74,28.69,28.69,10260.0,28.72,28.74,28.69,28.69,10260.0
2020-12-04 10:40:00,28.71,28.72,28.69,28.71,15028.0,28.71,28.72,28.69,28.71,15028.0
2020-12-04 10:45:00,28.71,28.72,28.69,28.7,11380.0,28.71,28.72,28.69,28.7,11380.0
2020-12-04 10:50:00,28.68,28.68,28.63,28.64,17548.0,28.68,28.68,28.63,28.64,17548.0
2020-12-04 10:55:00,28.64,28.64,28.56,28.58,34552.0,28.64,28.64,28.56,28.58,34552.0
2020-12-04 11:00:00,28.57,28.58,28.52,28.52,22576.0,28.57,28.58,28.52,28.52,22576.0
2020-12-04 11:05:00,28.52,28.55,28.5,28.53,23768.0,28.52,28.55,28.5,28.53,23768.0
2020-12-04 11:10:00,28.54,28.55,28.42,28.43,22320.0,28.54,28.55,28.42,28.43,22320.0
2020-12-04 11:15:00,28.42,28.47,28.41,28.46,33196.0,28.42,28.47,28.41,28.46,33196.0
2020-12-04 11:20:00,28.46,28.46,28.42,28.45,18380.0,28.46,28.46,28.42,28.45,18380.0
2020-12-04 11:25:00,28.44,28.5,28.42,28.5,25020.0,28.44,28.5,28.42,28.5,25020.0
2020-12-04 11:30:00,28.49,28.53,28.48,28.52,16880.0,28.49,28.53,28.48,28.52,16880.0
2020-12-04 11:35:00,28.5,28.5,28.43,28.43,16016.0,28.5,28.5,28.43,28.43,16016.0
2020-12-04 11:40:00,28.42,28.43,28.38,28.43,30112.0,28.42,28.43,28.38,28.43,30112.0
2020-12-04 11:45:00,28.43,28.45,28.41,28.44,36456.0,28.43,28.45,28.41,28.44,36456.0
2020-12-04 11:50:00,28.44,28.48,28.43,28.45,28044.0,28.44,28.48,28.43,28.45,28044.0
2020-12-04 11:55:00,28.45,28.47,28.44,28.45,15580.0,28.45,28.47,28.44,28.45,15580.0
2020-12-04 12:00:00,28.45,28.47,28.43,28.46,21136.0,28.45,28.47,28.43,28.46,21136.0
2020-12-04 12:05:00,28.45,28.46,28.43,28.44,16604.0,28.45,28.46,28.43,28.44,16604.0
2020-12-04 12:10:00,28.44,28.46,28.43,28.45,17932.0,28.44,28.46,28.43,28.45,17932.0
2020-12-04 12:15:00,28.45,28.46,28.43,28.45,21196.0,28.45,28.46,28.43,28.45,21196.0
2020-12-04 12:20:00,28.46,28.46,28.41,28.41,23040.0,28.46,28.46,28.41,28.41,23040.0
2020-12-04 12:25:00,28.41,28.43,28.39,28.39,15896.0,28.41,28.43,28.39,28.39,15896.0
2020-12-04 12:30:00,28.4,28.4,28.34,28.35,35416.0,28.4,28.4,28.34,28.35,35416.0
2020-12-04 12:35:00,28.35,28.36,28.3,28.3,28920.0,28.35,28.36,28.3,28.3,28920.0
2020-12-04 12:40:00,28.31,28.32,28.29,28.29,30876.0,28.31,28.32,28.29,28.29,30876.0
2020-12-04 12:45:00,28.28,28.29,28.25,28.25,21908.0,28.28,28.29,28.25,28.25,21908.0
2020-12-04 12:50:00,28.25,28.26,28.23,28.24,35380.0,28.25,28.26,28.23,28.24,35380.0
2020-12-04 12:55:00,28.26,28.31,28.26,28.28,30276.0,28.26,28.31,28.26,28.28,30276.0
2020-12-04 13:00:00,28.27,28.29,28.25,28.25,27120.0,28.27,28.29,28.25,28.25,27120.0
2020-12-04 13:05:00,28.25,28.26,28.24,28.25,78340.0,28.25,28.26,28.24,28.25,78340.0
2020-12-04 13:10:00,28.25,28.27,28.25,28.26,30436.0,28.25,28.27,28.25,28.26,30436.0
2020-12-04 13:15:00,28.25,28.27,28.25,28.25,35448.0,28.25,28.27,28.25,28.25,35448.0
2020-12-04 13:20:00,28.25,28.27,28.25,28.26,31108.0,28.25,28.27,28.25,28.26,31108.0
2020-12-04 13:25:00,28.25,28.27,28.25,28.26,30096.0,28.25,28.27,28.25,28.26,30096.0
2020-12-04 13:30:00,28.26,28.27,28.21,28.24,53728.0,28.26,28.27,28.21,28.24,53728.0
2020-12-04 13:35:00,28.24,28.24,28.17,28.18,18984.0,28.24,28.24,28.17,28.18,18984.0
2020-12-04 13:40:00,28.17,28.21,28.15,28.16,27728.0,28.17,28.21,28.15,28.16,27728.0
2020-12-04 13:45:00,28.14,28.16,28.13,28.13,31536.0,28.14,28.16,28.13,28.13,31536.0
2020-12-04 13:50:00,28.13,28.14,28.11,28.11,28416.0,28.13,28.14,28.11,28.11,28416.0
2020-12-04 13:55:00,28.12,28.17,28.09,28.15,33292.0,28.12,28.17,28.09,28.15,33292.0
2020-12-04 14:00:00,28.14,28.16,28.12,28.13,51000.0,28.14,28.16,28.12,28.13,51000.0
2020-12-04 14:05:00,28.13,28.2,28.11,28.18,153560.0,28.13,28.2,28.11,28.18,153560.0
2020-12-04 14:10:00,28.17,28.2,28.15,28.18,49788.0,28.17,28.2,28.15,28.18,49788.0
2020-12-04 14:15:00,28.18,28.21,28.17,28.21,34628.0,28.18,28.21,28.17,28.21,34628.0
2020-12-04 14:20:00,28.2,28.24,28.18,28.18,65620.0,28.2,28.24,28.18,28.18,65620.0
2020-12-04 14:25:00,28.18,28.18,28.13,28.13,24116.0,28.18,28.18,28.13,28.13,24116.0
2020-12-04 14:30:00,28.14,28.14,28.11,28.14,41428.0,28.14,28.14,28.11,28.14,41428.0
2020-12-04 14:35:00,28.14,28.14,28.11,28.11,20152.0,28.14,28.14,28.11,28.11,20152.0
2020-12-04 14:40:00,28.12,28.13,28.08,28.12,53708.0,28.12,28.13,28.08,28.12,53708.0
2020-12-04 14:45:00,28.13,28.13,28.08,28.09,37432.0,28.13,28.13,28.08,28.09,37432.0
2020-12-04 14:50:00,28.09,28.1,28.03,28.04,49032.0,28.09,28.1,28.03,28.04,49032.0
2020-12-04 14:55:00,28.04,28.06,28.01,28.04,27976.0,28.04,28.06,28.01,28.04,27976.0
2020-12-04 15:00:00,28.04,28.09,28.03,28.09,35088.0,28.04,28.09,28.03,28.09,35088.0
2020-12-04 15:05:00,28.09,28.11,28.09,28.11,27472.0,28.09,28.11,28.09,28.11,27472.0
2020-12-04 15:10:00,28.11,28.13,28.1,28.11,32416.0,28.11,28.13,28.1,28.11,32416.0
2020-12-04 15:15:00,28.11,28.12,28.08,28.1,58312.0,28.11,28.12,28.08,28.1,58312.0
2020-12-04 15:20:00,28.1,28.13,28.09,28.13,25468.0,28.1,28.13,28.09,28.13,25468.0
2020-12-04 15:25:00,28.12,28.15,28.1,28.11,45364.0,28.12,28.15,28.1,28.11,45364.0
2020-12-04 15:30:00,28.11,28.14,28.1,28.13,36668.0,28.11,28.14,28.1,28.13,36668.0
2020-12-04 15:35:00,28.11,28.12,28.07,28.07,47428.0,28.11,28.12,28.07,28.07,47428.0
2020-12-04 15:40:00,28.08,28.11,28.07,28.09,44548.0,28.08,28.11,28.07,28.09,44548.0
2020-12-04 15:45:00,28.08,28.08,28.02,28.02,53560.0,28.08,28.08,28.02,28.02,53560.0
2020-12-04 15:50:00,28.01,28.05,27.98,28.05,110548.0,28.01,28.05,27.98,28.05,110548.0
2020-12-04 15:55:00,28.05,28.05,28.01,28.04,227664.0,28.05,28.05,28.01,28.04,227664.0
2020-12-07 09:30:00,28.16,28.36,28.05,28.3,83432.0,28.16,28.36,28.05,28.3,83432.0
2020-12-07 09:35:00,28.3,28.35,28.27,28.32,35492.0,28.3,28.35,28.27,28.32,35492.0
2020-12-07 09:40:00,28.31,28.34,28.27,28.27,36176.0,28.31,28.34,28.27,28.27,36176.0
2020-12-07 09:45:00,28.27,28.28,28.23,28.23,91536.0,28.27,28.28,28.23,28.23,91536.0
2020-12-07 09:50:00,28.23,28.24,28.21,28.22,12540.0,28.23,28.24,28.21,28.22,12540.0
2020-12-07 09:55:00,28.24,28.34,28.23,28.33,21284.0,28.24,28.34,28.23,28.33,21284.0
2020-12-07 10:00:00,28.32,28.32,28.28,28.31,16292.0,28.32,28.32,28.28,28.31,16292.0
2020-12-07 10:05:00,28.3,28.3,28.26,28.29,11480.0,28.3,28.3,28.26,28.29,11480.0
2020-12-07 10:10:00,28.29,28.4,28.29,28.4,72292.0,28.29,28.4,28.29,28.4,72292.0
2020-12-07 10:15:00,28.41,28.45,28.39,28.44,12044.0,28.41,28.45,28.39,28.44,12044.0
2020-12-07 10:20:00,28.43,28.49,28.43,28.49,14912.0,28.43,28.49,28.43,28.49,14912.0
2020-12-07 10:25:00,28.49,28.52,28.44,28.45,29988.0,28.49,28.52,28.44,28.45,29988.0
2020-12-07 10:30:00,28.47,28.48,28.43,28.43,12396.0,28.47,28.48,28.43,28.43,12396.0
2020-12-07 10:35:00,28.45,28.47,28.43,28.45,17036.0,28.45,28.47,28.43,28.45,17036.0
2020-12-07 10:40:00,28.45,28.48,28.42,28.43,12924.0,28.45,28.48,28.42,28.43,12924.0
2020-12-07 10:45:00,28.44,28.44,28.41,28.42,16464.0,28.44,28.44,28.41,28.42,16464.0
2020-12-07 10:50:00,28.42,28.45,28.41,28.42,7668.0,28.42,28.45,28.41,28.42,7668.0
2020-12-07 10:55:00,28.43,28.48,28.42,28.45,27836.0,28.43,28.48,28.42,28.45,27836.0
2020-12-07 11:00:00,28.45,28.48,28.44,28.46,11372.0,28.45,28.48,28.44,28.46,11372.0
2020-12-07 11:05:00,28.45,28.48,28.45,28.48,25316.0,28.45,28.48,28.45,28.48,25316.0
2020-12-07 11:10:00,28.48,28.49,28.45,28.46,14680.0,28.48,28.49,28.45,28.46,14680.0
2020-12-07 11:15:00,28.48,28.48,28.44,28.44,32120.0,28.48,28.48,28.44,28.44,32120.0
2020-12-07 11:20:00,28.44,28.48,28.44,28.47,45156.0,28.44,28.48,28.44,28.47,45156.0
2020-12-07 11:25:00,28.48,28.48,28.46,28.46,25304.0,28.48,28.48,28.46,28.46,25304.0
2020-12-07 11:30:00,28.45,28.45,28.42,28.42,10488.0,28.45,28.45,28.42,28.42,10488.0
2020-12-07 11:35:00,28.43,28.45,28.41,28.43,12400.0,28.43,28.45,28.41,28.43,12400.0
2020-12-07 11:40:00,28.41,28.42,28.4,28.41,8792.0,28.41,28.42,28.4,28.41,8792.0
2020-12-07 11:45:00,28.41,28.47,28.4,28.45,9992.0,28.41,28.47,28.4,28.45,9992.0
2020-12-07 11:50:00,28.46,28.46,28.41,28.41,13956.0,28.46,28.46,28.41,28.41,13956.0
2020-12-07 11:55:00,28.4,28.44,28.4,28.44,24268.0,28.4,28.44,28.4,28.44,24268.0
2020-12-07 12:00:00,28.44,28.48,28.42,28.46,11012.0,28.44,28.48,28.42,28.46,11012.0
2020-12-07 12:05:00,28.45,28.46,28.43,28.44,15240.0,28.45,28.46,28.43,28.44,15240.0
2020-12-07 12:10:00,28.44,28.46,28.43,28.45,68516.0,28.44,28.46,28.43,28.45,68516.0
2020-12-07 12:15:00,28.45,28.46,28.44,28.45,14480.0,28.45,28.46,28.44,28.45,14480.0
2020-12-07 12:20:00,28.45,28.48,28.45,28.46,20800.0,28.45,28.48,28.45,28.46,20800.0
2020-12-07 12:25:00,28.47,28.49,28.45,28.46,32796.0,28.47,28.49,28.45,28.46,32796.0
2020-12-07 12:30:00,28.47,28.48,28.46,28.46,39200.0,28.47,28.48,28.46,28.46,39200.0
2020-12-07 12:35:00,28.43,28.46,28.43,28.44,23660.0,28.43,28.46,28.43,28.44,23660.0
2020-12-07 12:40:00,28.44,28.45,28.43,28.45,10132.0,28.44,28.45,28.43,28.45,10132.0
2020-12-07 12:45:00,28.46,28.46,28.43,28.44,17784.0,28.46,28.46,28.43,28.44,17784.0
2020-12-07 12:50:00,28.44,28.47,28.44,28.46,31580.0,28.44,28.47,28.44,28.46,31580.0
2020-12-07 12:55:00,28.46,28.47,28.44,28.45,10000.0,28.46,28.47,28.44,28.45,10000.0
2020-12-07 13:00:00,28.44,28.44,28.43,28.44,6820.0,28.44,28.44,28.43,28.44,6820.0
2020-12-07 13:05:00,28.44,28.45,28.43,28.45,14716.0,28.44,28.45,28.43,28.45,14716.0
2020-12-07 13:10:00,28.44,28.49,28.44,28.48,29056.0,28.44,28.49,28.44,28.48,29056.0
2020-12-07 13:15:00,28.49,28.54,28.48,28.54,24304.0,28.49,28.54,28.48,28.54,24304.0
2020-12-07 13:20:00,28.54,28.58,28.54,28.56,22480.0,28.54,28.58,28.54,28.56,22480.0
2020-12-07 13:25:00,28.57,28.59,28.56,28.57,11540.0,28.57,28.59,28.56,28.57,11540.0
2020-12-07 13:30:00,28.57,28.62,28.56,28.62,30252.0,28.57,28.62,28.56,28.62,30252.0
2020-12-07 13:35:00,28.63,28.67,28.63,28.67,18528.0,28.63,28.67,28.63,28.67,18528.0
2020-12-07 13:40:00,28.67,28.67,28.61,28.64,34128.0,28.67,28.67,28.61,28.64,34128.0
2020-12-07 13:45:00,28.63,28.65,28.58,28.59,28696.0,28.63,28.65,28.58,28.59,28696.0
2020-12-07 13:50:00,28.6,28.64,28.6,28.61,133136.0,28.6,28.64,28.6,28.61,133136.0
2020-12-07 13:55:00,28.62,28.63,28.61,28.62,17872.0,28.62,28.63,28.61,28.62,17872.0
2020-12-07 14:00:00,28.6,28.6,28.55,28.55,24204.0,28.6,28.6,28.55,28.55,24204.0
2020-12-07 14:05:00,28.56,28.6,28.55,28.59,19156.0,28.56,28.6,28.55,28.59,19156.0
2020-12-07 14:10:00,28.6,28.61,28.59,28.6,11432.0,28.6,28.61,28.59,28.6,11432.0
2020-12-07 14:15:00,28.61,28.63,28.6,28.62,30764.0,28.61,28.63,28.6,28.62,30764.0
2020-12-07 14:20:00,28.62,28.63,28.62,28.63,58696.0,28.62,28.63,28.62,28.63,58696.0
2020-12-07 14:25:00,28.63,28.71,28.63,28.69,22356.0,28.63,28.71,28.63,28.69,22356.0
2020-12-07 14:30:00,28.69,28.72,28.69,28.71,21984.0,28.69,28.72,28.69,28.71,21984.0
2020-12-07 14:35:00,28.72,28.73,28.71,28.73,11000.0,28.72,28.73,28.71,28.73,11000.0
2020-12-07 14:40:00,28.73,28.75,28.72,28.75,46112.0,28.73,28.75,28.72,28.75,46112.0
2020-12-07 14:45:00,28.74,28.75,28.73,28.74,21504.0,28.74,28.75,28.73,28.74,21504.0
2020-12-07 14:50:00,28.74,28.74,28.73,28.74,12936.0,28.74,28.74,28.73,28.74,12936.0
2020-12-07 14:55:00,28.73,28.75,28.72,28.72,29000.0,28.73,28.75,28.72,28.72,29000.0
2020-12-07 15:00:00,28.73,28.76,28.71,28.76,40944.0,28.73,28.76,28.71,28.76,40944.0
2020-12-07 15:05:00,28.76,28.76,28.72,28.74,30400.0,28.76,28.76,28.72,28.74,30400.0
2020-12-07 15:10:00,28.74,28.74,28.7,28.7,32792.0,28.74,28.74,28.7,28.7,32792.0
2020-12-07 15:15:00,28.7,28.72,28.69,28.7,20016.0,28.7,28.72,28.69,28.7,20016.0
2020-12-07 15:20:00,28.71,28.71,28.66,28.66,76224.0,28.71,28.71,28.66,28.66,76224.0
2020-12-07 15:25:00,28.66,28.68,28.65,28.67,73964.0,28.66,28.68,28.65,28.67,73964.0
2020-12-07 15:30:00,28.67,28.71,28.67,28.71,28224.0,28.67,28.71,28.67,28.71,28224.0
2020-12-07 15:35:00,28.71,28.72,28.67,28.68,97416.0,28.71,28.72,28.67,28.68,97416.0
2020-12-07 15:40:00,28.68,28.68,28.61,28.64,69772.0,28.68,28.68,28.61,28.64,69772.0
2020-12-07 15:45:00,28.63,28.65,28.59,28.63,93560.0,28.63,28.65,28.59,28.63,93560.0
2020-12-07 15:50:00,28.63,28.65,28.6,28.64,98664.0,28.63,28.65,28.6,28.64,98664.0
2020-12-07 15:55:00,28.64,28.68,28.63,28.67,137360.0,28.64,28.68,28.63,28.67,137360.0
2020-12-08 09:30:00,28.48,28.58,28.38,28.45,80764.0,28.48,28.58,28.38,28.45,80764.0
2020-12-08 09:35:00,28.43,28.5,28.39,28.41,58888.0,28.43,28.5,28.39,28.41,58888.0
2020-12-08 09:40:00,28.43,28.54,28.39,28.46,61576.0,28.43,28.54,28.39,28.46,61576.0
2020-12-08 09:45:00,28.49,28.61,28.43,28.52,32920.0,28.49,28.61,28.43,28.52,32920.0
2020-12-08 09:50:00,28.52,28.54,28.48,28.5,53836.0,28.52,28.54,28.48,28.5,53836.0
2020-12-08 09:55:00,28.51,28.56,28.45,28.47,78180.0,28.51,28.56,28.45,28.47,78180.0
2020-12-08 10:00:00,28.47,28.6,28.47,28.6,56616.0,28.47,28.6,28.47,28.6,56616.0
2020-12-08 10:05:00,28.59,28.63,28.48,28.56,95272.0,28.59,28.63,28.48,28.56,95272.0
2020-12-08 10:10:00,28.58,28.64,28.57,28.61,23616.0,28.58,28.64,28.57,28.61,23616.0
2020-12-08 10:15:00,28.61,28.61,28.46,28.49,53016.0,28.61,28.61,28.46,28.49,53016.0
2020-12-08 10:20:00,28.5,28.51,28.46,28.48,96052.0,28.5,28.51,28.46,28.48,96052.0
2020-12-08 10:25:00,28.49,28.62,28.48,28.6,32172.0,28.49,28.62,28.48,28.6,32172.0
2020-12-08 10:30:00,28.61,28.68,28.61,28.64,32224.0,28.61,28.68,28.61,28.64,32224.0
2020-12-08 10:35:00,28.61,28.68,28.61,28.67,19864.0,28.61,28.68,28.61,28.67,19864.0
2020-12-08 10:40:00,28.66,28.67,28.62,28.67,9744.0,28.66,28.67,28.62,28.67,9744.0
2020-12-08 10:45:00,28.68,28.68,28.61,28.63,23464.0,28.68,28.68,28.61,28.63,23464.0
2020-12-08 10:50:00,28.63,28.67,28.61,28.64,36636.0,28.63,28.67,28.61,28.64,36636.0
2020-12-08 10:55:00,28.64,28.67,28.63,28.63,9852.0,28.64,28.67,28.63,28.63,9852.0
2020-12-08 11:00:00,28.63,28.65,28.61,28.63,14800.0,28.63,28.65,28.61,28.63,14800.0
2020-12-08 11:05:00,28.64,28.69,28.63,28.66,15148.0,28.64,28.69,28.63,28.66,15148.0
2020-12-08 11:10:00,28.67,28.72,28.63,28.68,26936.0,28.67,28.72,28.63,28.68,26936.0
2020-12-08 11:15:00,28.71,28.74,28.69,28.74,12008.0,28.71,28.74,28.69,28.74,12008.0
2020-12-08 11:20:00,28.73,28.75,28.71,28.75,16012.0,28.73,28.75,28.71,28.75,16012.0
2020-12-08 11:25:00,28.75,28.77,28.73,28.73,14536.0,28.75,28.77,28.73,28.73,14536.0
2020-12-08 11:30:00,28.72,28.77,28.72,28.73,11732.0,28.72,28.77,28.72,28.73,11732.0
2020-12-08 11:35:00,28.73,28.75,28.73,28.75,11312.0,28.73,28.75,28.73,28.75,11312.0
2020-12-08 11:40:00,28.75,28.75,28.72,28.74,14872.0,28.75,28.75,28.72,28.74,14872.0
2020-12-08 11:45:00,28.75,28.81,28.75,28.8,109752.0,28.75,28.81,28.75,28.8,109752.0
2020-12-08 11:50:00,28.8,28.92,28.8,28.86,23260.0,28.8,28.92,28.8,28.86,23260.0
2020-12-08 11:55:00,28.86,28.9,28.86,28.89,15240.0,28.86,28.9,28.86,28.89,15240.0
2020-12-08 12:00:00,28.87,28.91,28.85,28.86,17732.0,28.87,28.91,28.85,28.86,17732.0
2020-12-08 12:05:00,28.86,28.88,28.82,28.84,10512.0,28.86,28.88,28.82,28.84,10512.0
2020-12-08 12:10:00,28.86,28.88,28.84,28.87,30920.0,28.86,28.88,28.84,28.87,30920.0
2020-12-08 12:15:00,28.86,28.86,28.8,28.85,29288.0,28.86,28.86,28.8,28.85,29288.0
2020-12-08 12:20:00,28.84,28.86,28.83,28.86,18468.0,28.84,28.86,28.83,28.86,18468.0
2020-12-08 12:25:00,28.86,28.89,28.85,28.88,18560.0,28.86,28.89,28.85,28.88,18560.0
2020-12-08 12:30:00,28.88,28.88,28.86,28.88,7552.0,28.88,28.88,28.86,28.88,7552.0
2020-12-08 12:35:00,28.88,28.92,28.88,28.91,18816.0,28.88,28.92,28.88,28.91,18816.0
2020-12-08 12:40:00,28.92,28.97,28.91,28.97,107520.0,28.92,28.97,28.91,28.97,107520.0
2020-12-08 12:45:00,28.97,29.0,28.96,28.99,39556.0,28.97,29.0,28.96,28.99,39556.0
2020-12-08 12:50:00,28.99,29.02,28.98,29.02,106744.0,28.99,29.02,28.98,29.02,106744.0
2020-12-08 12:55:00,29.02,29.02,28.98,28.99,18484.0,29.02,29.02,28.98,28.99,18484.0
2020-12-08 13:00:00,29.0,29.05,29.0,29.02,32188.0,29.0,29.05,29.0,29.02,32188.0
2020-12-08 13:05:00,29.03,29.03,29.0,29.0,13140.0,29.03,29.03,29.0,29.0,13140.0
2020-12-08 13:10:00,28.99,29.03,28.98,28.99,40876.0,28.99,29.03,28.98,28.99,40876.0
2020-12-08 13:15:00,28.99,29.0,28.94,28.94,22716.0,28.99,29.0,28.94,28.94,22716.0
2020-12-08 13:20:00,28.92,28.98,28.92,28.97,16184.0,28.92,28.98,28.92,28.97,16184.0
2020-12-08 13:25:00,28.96,28.96,28.92,28.95,9844.0,28.96,28.96,28.92,28.95,9844.0
2020-12-08 13:30:00,28.95,29.0,28.95,29.0,61972.0,28.95,29.0,28.95,29.0,61972.0
2020-12-08 13:35:00,29.0,29.0,28.96,28.98,12500.0,29.0,29.0,28.96,28.98,12500.0
2020-12-08 13:40:00,28.98,28.98,28.96,28.98,9924.0,28.98,28.98,28.96,28.98,9924.0
2020-12-08 13:45:00,28.98,28.99,28.97,28.99,19024.0,28.98,28.99,28.97,28.99,19024.0
2020-12-08 13:50:00,28.99,29.0,28.97,28.99,10040.0,28.99,29.0,28.97,28.99,10040.0
2020-12-08 13:55:00,28.99,29.0,28.98,28.99,18828.0,28.99,29.0,28.98,28.99,18828.0
2020-12-08 14:00:00,28.99,29.0,28.98,28.99,32004.0,28.99,29.0,28.98,28.99,32004.0
2020-12-08 14:05:00,28.98,28.99,28.96,28.98,19108.0,28.98,28.99,28.96,28.98,19108.0
2020-12-08 14:10:00,28.99,28.99,28.95,28.98,16816.0,28.99,28.99,28.95,28.98,16816.0
2020-12-08 14:15:00,28.97,28.99,28.97,28.98,7820.0,28.97,28.99,28.97,28.98,7820.0
2020-12-08 14:20:00,28.98,28.99,28.96,28.96,10536.0,28.98,28.99,28.96,28.96,10536.0
2020-12-08 14:25:00,28.97,28.98,28.95,28.97,10568.0,28.97,28.98,28.95,28.97,10568.0
2020-12-08 14:30:00,28.97,29.0,28.97,29.0,15256.0,28.97,29.0,28.97,29.0,15256.0
2020-12-08 14:35:00,28.99,29.0,28.95,28.95,68048.0,28.99,29.0,28.95,28.95,68048.0
2020-12-08 14:40:00,28.96,28.97,28.93,28.93,32112.0,28.96,28.97,28.93,28.93,32112.0
2020-12-08 14:45:00,28.94,28.94,28.89,28.9,33224.0,28.94,28.94,28.89,28.9,33224.0
2020-12-08 14:50:00,28.9,28.93,28.89,28.93,15424.0,28.9,28.93,28.89,28.93,15424.0
2020-12-08 14:55:00,28.93,28.93,28.92,28.92,17612.0,28.93,28.93,28.92,28.92,17612.0
2020-12-08 15:00:00,28.93,28.95,28.92,28.92,25624.0,28.93,28.95,28.92,28.92,25624.0
2020-12-08 15:05:00,28.92,28.93,28.89,28.91,19876.0,28.92,28.93,28.89,28.91,19876.0
2020-12-08 15:10:00,28.91,28.91,28.84,28.85,37920.0,28.91,28.91,28.84,28.85,37920.0
2020-12-08 15:15:00,28.85,28.86,28.83,28.85,29672.0,28.85,28.86,28.83,28.85,29672.0
2020-12-08 15:20:00,28.85,28.86,28.83,28.84,21776.0,28.85,28.86,28.83,28.84,21776.0
2020-12-08 15:25:00,28.85,28.86,28.83,28.84,20740.0,28.85,28.86,28.83,28.84,20740.0
2020-12-08 15:30:00,28.83,28.88,28.83,28.87,12736.0,28.83,28.88,28.83,28.87,12736.0
2020-12-08 15:35:00,28.87,28.87,28.84,28.85,36144.0,28.87,28.87,28.84,28.85,36144.0
2020-12-08 15:40:00,28.85,28.86,28.84,28.86,29492.0,28.85,28.86,28.84,28.86,29492.0
2020-12-08 15:45:00,28.86,28.87,28.85,28.86,42908.0,28.86,28.87,28.85,28.86,42908.0
2020-12-08 15:50:00,28.86,28.9,28.86,28.9,84520.0,28.86,28.9,28.86,28.9,84520.0
2020-12-08 15:55:00,28.9,28.92,28.88,28.88,189764.0,28.9,28.92,28.88,28.88,189764.0
2020-12-09 09:30:00,28.85,28.94,28.75,28.93,63360.0,28.85,28.94,28.75,28.93,63360.0
2020-12-09 09:35:00,28.91,29.01,28.88,28.97,30404.0,28.91,29.01,28.88,28.97,30404.0
2020-12-09 09:40:00,28.89,28.93,28.87,28.93,22768.0,28.89,28.93,28.87,28.93,22768.0
2020-12-09 09:45:00,28.94,29.09,28.94,28.99,40832.0,28.94,29.09,28.94,28.99,40832.0
2020-12-09 09:50:00,28.98,29.01,28.83,28.84,21428.0,28.98,29.01,28.83,28.84,21428.0
2020-12-09 09:55:00,28.81,28.92,28.79,28.86,29808.0,28.81,28.92,28.79,28.86,29808.0
2020-12-09 10:00:00,28.86,28.86,28.78,28.83,12144.0,28.86,28.86,28.78,28.83,12144.0
2020-12-09 10:05:00,28.82,28.88,28.82,28.83,19316.0,28.82,28.88,28.82,28.83,19316.0
2020-12-09 10:10:00,28.82,28.82,28.73,28.78,12436.0,28.82,28.82,28.73,28.78,12436.0
2020-12-09 10:15:00,28.78,28.9,28.78,28.9,9200.0,28.78,28.9,28.78,28.9,9200.0
2020-12-09 10:20:00,28.89,28.95,28.89,28.92,13756.0,28.89,28.95,28.89,28.92,13756.0
2020-12-09 10:25:00,28.91,28.94,28.89,28.89,19400.0,28.91,28.94,28.89,28.89,19400.0
2020-12-09 10:30:00,28.88,28.98,28.86,28.95,24272.0,28.88,28.98,28.86,28.95,24272.0
2020-12-09 10:35:00,28.96,28.96,28.93,28.95,46048.0,28.96,28.96,28.93,28.95,46048.0
2020-12-09 10:40:00,28.94,28.97,28.92,28.97,16400.0,28.94,28.97,28.92,28.97,16400.0
2020-12-09 10:45:00,28.96,28.97,28.91,28.93,82240.0,28.96,28.97,28.91,28.93,82240.0
2020-12-09 10:50:00,28.93,28.93,28.88,28.89,19460.0,28.93,28.93,28.88,28.89,19460.0
2020-12-09 10:55:00,28.89,28.9,28.86,28.86,16560.0,28.89,28.9,28.86,28.86,16560.0
2020-12-09 11:00:00,28.85,28.86,28.83,28.84,26780.0,28.85,28.86,28.83,28.84,26780.0
2020-12-09 11:05:00,28.84,28.89,28.82,28.87,33492.0,28.84,28.89,28.82,28.87,33492.0
2020-12-09 11:10:00,28.87,28.88,28.8,28.81,74308.0,28.87,28.88,28.8,28.81,74308.0
2020-12-09 11:15:00,28.81,28.81,28.79,28.79,20552.0,28.81,28.81,28.79,28.79,20552.0
2020-12-09 11:20:00,28.78,28.81,28.77,28.8,9240.0,28.78,28.81,28.77,28.8,9240.0
2020-12-09 11:25:00,28.81,28.85,28.78,28.85,20036.0,28.81,28.85,28.78,28.85,20036.0
2020-12-09 11:30:00,28.86,28.86,28.8,28.8,11388.0,28.86,28.86,28.8,28.8,11388.0
2020-12-09 11:35:00,28.79,28.83,28.79,28.83,9224.0,28.79,28.83,28.79,28.83,9224.0
2020-12-09 11:40:00,28.82,28.83,28.81,28.81,10500.0,28.82,28.83,28.81,28.81,10500.0
2020-12-09 11:45:00,28.81,28.83,28.79,28.82,8952.0,28.81,28.83,28.79,28.82,8952.0
2020-12-09 11:50:00,28.81,28.84,28.8,28.83,14800.0,28.81,28.84,28.8,28.83,14800.0
2020-12-09 11:55:00,28.82,28.86,28.8,28.85,15640.0,28.82,28.86,28.8,28.85,15640.0
2020-12-09 12:00:00,28.85,28.85,28.81,28.83,12976.0,28.85,28.85,28.81,28.83,12976.0
2020-12-09 12:05:00,28.81,28.82,28.79,28.81,14280.0,28.81,28.82,28.79,28.81,14280.0
2020-12-09 12:10:00,28.8,28.81,28.78,28.79,11092.0,28.8,28.81,28.78,28.79,11092.0
2020-12-09 12:15:00,28.8,28.81,28.78,28.78,12532.0,28.8,28.81,28.78,28.78,12532.0
2020-12-09 12:20:00,28.78,28.81,28.77,28.81,14828.0,28.78,28.81,28.77,28.81,14828.0
2020-12-09 12:25:00,28.81,28.82,28.8,28.81,9324.0,28.81,28.82,28.8,28.81,9324.0
2020-12-09 12:30:00,28.81,28.83,28.78,28.82,27056.0,28.81,28.83,28.78,28.82,27056.0
2020-12-09 12:35:00,28.83,28.83,28.79,28.8,17812.0,28.83,28.83,28.79,28.8,17812.0
2020-12-09 12:40:00,28.78,28.82,28.78,28.82,17028.0,28.78,28.82,28.78,28.82,17028.0
2020-12-09 12:45:00,28.81,28.82,28.75,28.75,22480.0,28.81,28.82,28.75,28.75,22480.0
2020-12-09 12:50:00,28.73,28.81,28.71,28.8,22168.0,28.73,28.81,28.71,28.8,22168.0
2020-12-09 12:55:00,28.81,28.82,28.8,28.81,42720.0,28.81,28.82,28.8,28.81,42720.0
2020-12-09 13:00:00,28.77,28.79,28.76,28.77,18216.0,28.77,28.79,28.76,28.77,18216.0
2020-12-09 13:05:00,28.75,28.79,28.75,28.79,11600.0,28.75,28.79,28.75,28.79,11600.0
2020-12-09 13:10:00,28.78,28.79,28.74,28.75,10428.0,28.78,28.79,28.74,28.75,10428.0
2020-12-09 13:15:00,28.75,28.79,28.75,28.75,23684.0,28.75,28.79,28.75,28.75,23684.0
2020-12-09 13:20:00,28.76,28.76,28.74,28.75,12788.0,28.76,28.76,28.74,28.75,12788.0
2020-12-09 13:25:00,28.74,28.74,28.7,28.7,10680.0,28.74,28.74,28.7,28.7,10680.0
2020-12-09 13:30:00,28.68,28.71,28.68,28.69,11600.0,28.68,28.71,28.68,28.69,11600.0
2020-12-09 13:35:00,28.69,28.72,28.64,28.66,30056.0,28.69,28.72,28.64,28.66,30056.0
2020-12-09 13:40:00,28.66,28.68,28.62,28.63,7716.0,28.66,28.68,28.62,28.63,7716.0
2020-12-09 13:45:00,28.63,28.64,28.61,28.63,17116.0,28.63,28.64,28.61,28.63,17116.0
2020-12-09 13:50:00,28.62,28.62,28.59,28.61,8548.0,28.62,28.62,28.59,28.61,8548.0
2020-12-09 13:55:00,28.59,28.6,28.55,28.6,25144.0,28.59,28.6,28.55,28.6,25144.0
2020-12-09 14:00:00,28.58,28.62,28.58,28.61,15460.0,28.58,28.62,28.58,28.61,15460.0
2020-12-09 14:05:00,28.6,28.63,28.59,28.63,12424.0,28.6,28.63,28.59,28.63,12424.0
2020-12-09 14:10:00,28.61,28.62,28.59,28.61,8000.0,28.61,28.62,28.59,28.61,8000.0
2020-12-09 14:15:00,28.61,28.62,28.59,28.6,19796.0,28.61,28.62,28.59,28.6,19796.0
2020-12-09 14:20:00,28.59,28.65,28.59,28.65,14648.0,28.59,28.65,28.59,28.65,14648.0
2020-12-09 14:25:00,28.65,28.66,28.64,28.66,9200.0,28.65,28.66,28.64,28.66,9200.0
2020-12-09 14:30:00,28.66,28.67,28.61,28.61,23356.0,28.66,28.67,28.61,28.61,23356.0
2020-12-09 14:35:00,28.63,28.66,28.61,28.62,27800.0,28.63,28.66,28.61,28.62,27800.0
2020-12-09 14:40:00,28.62,28.62,28.58,28.59,7880.0,28.62,28.62,28.58,28.59,7880.0
2020-12-09 14:45:00,28.59,28.64,28.59,28.62,15452.0,28.59,28.64,28.59,28.62,15452.0
2020-12-09 14:50:00,28.63,28.63,28.57,28.59,19004.0,28.63,28.63,28.57,28.59,19004.0
2020-12-09 14:55:00,28.59,28.6,28.58,28.59,13108.0,28.59,28.6,28.58,28.59,13108.0
2020-12-09 15:00:00,28.58,28.58,28.55,28.56,11056.0,28.58,28.58,28.55,28.56,11056.0
2020-12-09 15:05:00,28.55,28.61,28.55,28.61,8400.0,28.55,28.61,28.55,28.61,8400.0
2020-12-09 15:10:00,28.62,28.62,28.57,28.57,13548.0,28.62,28.62,28.57,28.57,13548.0
2020-12-09 15:15:00,28.57,28.58,28.52,28.53,25928.0,28.57,28.58,28.52,28.53,25928.0
2020-12-09 15:20:00,28.53,28.55,28.49,28.5,21780.0,28.53,28.55,28.49,28.5,21780.0
2020-12-09 15:25:00,28.49,28.49,28.44,28.46,21032.0,28.49,28.49,28.44,28.46,21032.0
2020-12-09 15:30:00,28.46,28.48,28.42,28.43,46092.0,28.46,28.48,28.42,28.43,46092.0
2020-12-09 15:35:00,28.43,28.48,28.41,28.46,31132.0,28.43,28.48,28.41,28.46,31132.0
2020-12-09 15:40:00,28.48,28.52,28.47,28.52,31504.0,28.48,28.52,28.47,28.52,31504.0
2020-12-09 15:45:00,28.53,28.54,28.49,28.5,40396.0,28.53,28.54,28.49,28.5,40396.0
2020-12-09 15:50:00,28.51,28.56,28.5,28.52,84896.0,28.51,28.56,28.5,28.52,84896.0
2020-12-09 15:55:00,28.52,28.6,28.52,28.52,198076.0,28.52,28.6,28.52,28.52,198076.0
2020-12-10 09:30:00,28.44,28.44,28.22,28.22,69908.0,28.44,28.44,28.22,28.22,69908.0
2020-12-10 09:35:00,28.25,28.34,28.22,28.34,23324.0,28.25,28.34,28.22,28.34,23324.0
2020-12-10 09:40:00,28.35,28.45,28.35,28.4,26788.0,28.35,28.45,28.35,28.4,26788.0
2020-12-10 09:45:00,28.4,28.52,28.4,28.49,24376.0,28.4,28.52,28.4,28.49,24376.0
2020-12-10 09:50:00,28.51,28.6,28.51,28.56,26136.0,28.51,28.6,28.51,28.56,26136.0
2020-12-10 09:55:00,28.53,28.55,28.5,28.54,20528.0,28.53,28.55,28.5,28.54,20528.0
2020-12-10 10:00:00,28.52,28.53,28.44,28.46,17084.0,28.52,28.53,28.44,28.46,17084.0
2020-12-10 10:05:00,28.44,28.54,28.44,28.52,18660.0,28.44,28.54,28.44,28.52,18660.0
2020-12-10 10:10:00,28.54,28.57,28.51,28.51,13512.0,28.54,28.57,28.51,28.51,13512.0
2020-12-10 10:15:00,28.5,28.55,28.46,28.53,11968.0,28.5,28.55,28.46,28.53,11968.0
2020-12-10 10:20:00,28.52,28.65,28.52,28.57,41056.0,28.52,28.65,28.52,28.57,41056.0
2020-12-10 10:25:00,28.57,28.58,28.53,28.55,32708.0,28.57,28.58,28.53,28.55,32708.0
2020-12-10 10:30:00,28.55,28.57,28.49,28.5,39472.0,28.55,28.57,28.49,28.5,39472.0
2020-12-10 10:35:00,28.51,28.55,28.5,28.55,18116.0,28.51,28.55,28.5,28.55,18116.0
2020-12-10 10:40:00,28.55,28.57,28.54,28.55,12936.0,28.55,28.57,28.54,28.55,12936.0
2020-12-10 10:45:00,28.54,28.55,28.5,28.55,19264.0,28.54,28.55,28.5,28.55,19264.0
2020-12-10 10:50:00,28.55,28.57,28.54,28.56,23960.0,28.55,28.57,28.54,28.56,23960.0
2020-12-10 10:55:00,28.54,28.54,28.47,28.48,22016.0,28.54,28.54,28.47,28.48,22016.0
2020-12-10 11:00:00,28.47,28.47,28.42,28.45,23508.0,28.47,28.47,28.42,28.45,23508.0
2020-12-10 11:05:00,28.45,28.45,28.41,28.41,25440.0,28.45,28.45,28.41,28.41,25440.0
2020-12-10 11:10:00,28.42,28.44,28.37,28.42,30228.0,28.42,28.44,28.37,28.42,30228.0
2020-12-10 11:15:00,28.42,28.46,28.41,28.45,23296.0,28.42,28.46,28.41,28.45,23296.0
2020-12-10 11:20:00,28.45,28.48,28.42,28.46,25344.0,28.45,28.48,28.42,28.46,25344.0
2020-12-10 11:25:00,28.45,28.46,28.42,28.43,20116.0,28.45,28.46,28.42,28.43,20116.0
2020-12-10 11:30:00,28.42,28.43,28.39,28.39,44096.0,28.42,28.43,28.39,28.39,44096.0
2020-12-10 11:35:00,28.4,28.41,28.36,28.4,46224.0,28.4,28.41,28.36,28.4,46224.0
2020-12-10 11:40:00,28.41,28.46,28.4,28.46,32416.0,28.41,28.46,28.4,28.46,32416.0
2020-12-10 11:45:00,28.48,28.49,28.45,28.48,28400.0,28.48,28.49,28.45,28.48,28400.0
2020-12-10 11:50:00,28.48,28.51,28.48,28.49,41844.0,28.48,28.51,28.48,28.49,41844.0
2020-12-10 11:55:00,28.48,28.5,28.47,28.48,28424.0,28.48,28.5,28.47,28.48,28424.0
2020-12-10 12:00:00,28.47,28.5,28.47,28.49,26020.0,28.47,28.5,28.47,28.49,26020.0
2020-12-10 12:05:00,28.49,28.5,28.49,28.5,16552.0,28.49,28.5,28.49,28.5,16552.0
2020-12-10 12:10:00,28.5,28.5,28.49,28.49,33968.0,28.5,28.5,28.49,28.49,33968.0
2020-12-10 12:15:00,28.49,28.5,28.49,28.49,8880.0,28.49,28.5,28.49,28.49,8880.0
2020-12-10 12:20:00,28.48,28.49,28.46,28.49,26192.0,28.48,28.49,28.46,28.49,26192.0
2020-12-10 12:25:00,28.49,28.53,28.49,28.52,48716.0,28.49,28.53,28.49,28.52,48716.0
2020-12-10 12:30:00,28.53,28.54,28.51,28.52,30328.0,28.53,28.54,28.51,28.52,30328.0
2020-12-10 12:35:00,28.52,28.54,28.52,28.53,17716.0,28.52,28.54,28.52,28.53,17716.0
2020-12-10 12:40:00,28.54,28.57,28.54,28.57,13844.0,28.54,28.57,28.54,28.57,13844.0
2020-12-10 12:45:00,28.57,28.61,28.57,28.58,37636.0,28.57,28.61,28.57,28.58,37636.0
2020-12-10 12:50:00,28.58,28.58,28.51,28.52,18572.0,28.58,28.58,28.51,28.52,18572.0
2020-12-10 12:55:00,28.54,28.56,28.53,28.56,6800.0,28.54,28.56,28.53,28.56,6800.0
2020-12-10 13:00:00,28.55,28.61,28.55,28.61,14644.0,28.55,28.61,28.55,28.61,14644.0
2020-12-10 13:05:00,28.59,28.61,28.59,28.61,6936.0,28.59,28.61,28.59,28.61,6936.0
2020-12-10 13:10:00,28.61,28.63,28.61,28.63,20092.0,28.61,28.63,28.61,28.63,20092.0
2020-12-10 13:15:00,28.61,28.62,28.6,28.61,19136.0,28.61,28.62,28.6,28.61,19136.0
2020-12-10 13:20:00,28.61,28.63,28.61,28.61,13400.0,28.61,28.63,28.61,28.61,13400.0
2020-12-10 13:25:00,28.63,28.68,28.62,28.67,12692.0,28.63,28.68,28.62,28.67,12692.0
2020-12-10 13:30:00,28.67,28.71,28.65,28.67,34560.0,28.67,28.71,28.65,28.67,34560.0
2020-12-10 13:35:00,28.67,28.7,28.65,28.69,49628.0,28.67,28.7,28.65,28.69,49628.0
2020-12-10 13:40:00,28.7,28.71,28.68,28.68,65496.0,28.7,28.71,28.68,28.68,65496.0
2020-12-10 13:45:00,28.67,28.67,28.61,28.65,15568.0,28.67,28.67,28.61,28.65,15568.0
2020-12-10 13:50:00,28.65,28.68,28.63,28.66,27416.0,28.65,28.68,28.63,28.66,27416.0
2020-12-10 13:55:00,28.63,28.63,28.6,28.61,6728.0,28.63,28.63,28.6,28.61,6728.0
2020-12-10 14:00:00,28.6,28.63,28.59,28.59,8264.0,28.6,28.63,28.59,28.59,8264.0
2020-12-10 14:05:00,28.6,28.63,28.6,28.62,24072.0,28.6,28.63,28.6,28.62,24072.0
2020-12-10 14:10:00,28.62,28.63,28.58,28.6,11440.0,28.62,28.63,28.58,28.6,11440.0
2020-12-10 14:15:00,28.59,28.59,28.55,28.57,19064.0,28.59,28.59,28.55,28.57,19064.0
2020-12-10 14:20:00,28.57,28.59,28.56,28.59,18128.0,28.57,28.59,28.56,28.59,18128.0
2020-12-10 14:25:00,28.59,28.63,28.59,28.61,25784.0,28.59,28.63,28.59,28.61,25784.0
2020-12-10 14:30:00,28.61,28.63,28.6,28.62,16356.0,28.61,28.63,28.6,28.62,16356.0
2020-12-10 14:35:00,28.63,28.66,28.62,28.64,46032.0,28.63,28.66,28.62,28.64,46032.0
2020-12-10 14:40:00,28.64,28.66,28.63,28.64,15972.0,28.64,28.66,28.63,28.64,15972.0
2020-12-10 14:45:00,28.65,28.65,28.63,28.63,13724.0,28.65,28.65,28.63,28.63,13724.0
2020-12-10 14:50:00,28.62,28.63,28.61,28.61,32404.0,28.62,28.63,28.61,28.61,32404.0
2020-12-10 14:55:00,28.62,28.64,28.58,28.58,95440.0,28.62,28.64,28.58,28.58,95440.0
2020-12-10 15:00:00,28.59,28.63,28.58,28.62,31380.0,28.59,28.63,28.58,28.62,31380.0
2020-12-10 15:05:00,28.63,28.63,28.61,28.62,16328.0,28.63,28.63,28.61,28.62,16328.0
2020-12-10 15:10:00,28.61,28.66,28.6,28.65,24300.0,28.61,28.66,28.6,28.65,24300.0
2020-12-10 15:15:00,28.66,28.72,28.66,28.72,41048.0,28.66,28.72,28.66,28.72,41048.0
2020-12-10 15:20:00,28.71,28.73,28.7,28.7,33824.0,28.71,28.73,28.7,28.7,33824.0
2020-12-10 15:25:00,28.7,28.7,28.63,28.66,40956.0,28.7,28.7,28.63,28.66,40956.0
2020-12-10 15:30:00,28.67,28.72,28.67,28.7,39720.0,28.67,28.72,28.67,28.7,39720.0
2020-12-10 15:35:00,28.7,28.71,28.68,28.69,30904.0,28.7,28.71,28.68,28.69,30904.0
2020-12-10 15:40:00,28.69,28.69,28.66,28.67,26508.0,28.69,28.69,28.66,28.67,26508.0
2020-12-10 15:45:00,28.67,28.69,28.67,28.67,34848.0,28.67,28.69,28.67,28.67,34848.0
2020-12-10 15:50:00,28.68,28.73,28.67,28.72,87432.0,28.68,28.73,28.67,28.72,87432.0
2020-12-10 15:55:00,28.72,28.73,28.69,28.69,231728.0,28.72,28.73,28.69,28.69,231728.0
2020-12-11 09:30:00,28.55,28.64,28.39,28.63,46420.0,28.55,28.64,28.39,28.63,46420.0
2020-12-11 09:35:00,28.63,28.75,28.63,28.71,18544.0,28.63,28.75,28.63,28.71,18544.0
2020-12-11 09:40:00,28.72,28.72,28.64,28.67,10408.0,28.72,28.72,28.64,28.67,10408.0
2020-12-11 09:45:00,28.65,28.79,28.65,28.75,15052.0,28.65,28.79,28.65,28.75,15052.0
2020-12-11 09:50:00,28.74,28.75,28.66,28.7,31532.0,28.74,28.75,28.66,28.7,31532.0
2020-12-11 09:55:00,28.71,28.72,28.67,28.69,57080.0,28.71,28.72,28.67,28.69,57080.0
2020-12-11 10:00:00,28.72,28.81,28.7,28.81,25192.0,28.72,28.81,28.7,28.81,25192.0
2020-12-11 10:05:00,28.79,28.87,28.78,28.82,14348.0,28.79,28.87,28.78,28.82,14348.0
2020-12-11 10:10:00,28.83,28.94,28.83,28.93,20236.0,28.83,28.94,28.83,28.93,20236.0
2020-12-11 10:15:00,28.93,28.96,28.92,28.95,67144.0,28.93,28.96,28.92,28.95,67144.0
2020-12-11 10:20:00,28.95,28.95,28.92,28.93,29584.0,28.95,28.95,28.92,28.93,29584.0
2020-12-11 10:25:00,28.96,28.97,28.92,28.92,11412.0,28.96,28.97,28.92,28.92,11412.0
2020-12-11 10:30:00,28.91,28.91,28.84,28.85,17480.0,28.91,28.91,28.84,28.85,17480.0
2020-12-11 10:35:00,28.85,28.88,28.83,28.85,16732.0,28.85,28.88,28.83,28.85,16732.0
2020-12-11 10:40:00,28.84,28.86,28.83,28.86,8400.0,28.84,28.86,28.83,28.86,8400.0
2020-12-11 10:45:00,28.85,28.88,28.84,28.86,15472.0,28.85,28.88,28.84,28.86,15472.0
2020-12-11 10:50:00,28.86,28.9,28.85,28.9,31176.0,28.86,28.9,28.85,28.9,31176.0
2020-12-11 10:55:00,28.89,28.89,28.85,28.87,26952.0,28.89,28.89,28.85,28.87,26952.0
2020-12-11 11:00:00,28.88,28.88,28.86,28.87,37284.0,28.88,28.88,28.86,28.87,37284.0
2020-12-11 11:05:00,28.88,28.88,28.86,28.87,57240.0,28.88,28.88,28.86,28.87,57240.0
2020-12-11 11:10:00,28.87,28.9,28.87,28.9,21944.0,28.87,28.9,28.87,28.9,21944.0
2020-12-11 11:15:00,28.89,28.96,28.88,28.96,15952.0,28.89,28.96,28.88,28.96,15952.0
2020-12-11 11:20:00,28.95,28.98,28.95,28.96,31212.0,28.95,28.98,28.95,28.96,31212.0
2020-12-11 11:25:00,28.97,28.98,28.93,28.95,14636.0,28.97,28.98,28.93,28.95,14636.0
2020-12-11 11:30:00,28.95,28.98,28.95,28.97,21428.0,28.95,28.98,28.95,28.97,21428.0
2020-12-11 11:35:00,28.97,28.97,28.91,28.92,24852.0,28.97,28.97,28.91,28.92,24852.0
2020-12-11 11:40:00,28.91,28.91,28.86,28.87,7688.0,28.91,28.91,28.86,28.87,7688.0
2020-12-11 11:45:00,28.86,28.9,28.86,28.89,57128.0,28.86,28.9,28.86,28.89,57128.0
2020-12-11 11:50:00,28.88,28.91,28.88,28.91,7500.0,28.88,28.91,28.88,28.91,7500.0
2020-12-11 11:55:00,28.92,28.95,28.89,28.95,29724.0,28.92,28.95,28.89,28.95,29724.0
2020-12-11 12:00:00,28.95,28.99,28.92,28.92,28148.0,28.95,28.99,28.92,28.92,28148.0
2020-12-11 12:05:00,28.93,28.93,28.86,28.86,23756.0,28.93,28.93,28.86,28.86,23756.0
2020-12-11 12:10:00,28.85,28.86,28.83,28.83,21484.0,28.85,28.86,28.83,28.83,21484.0
2020-12-11 12:15:00,28.84,28.85,28.78,28.79,30772.0,28.84,28.85,28.78,28.79,30772.0
2020-12-11 12:20:00,28.76,28.82,28.75,28.81,19080.0,28.76,28.82,28.75,28.81,19080.0
2020-12-11 12:25:00,28.82,28.85,28.81,28.85,19612.0,28.82,28.85,28.81,28.85,19612.0
2020-12-11 12:30:00,28.85,28.85,28.83,28.83,40616.0,28.85,28.85,28.83,28.83,40616.0
2020-12-11 12:35:00,28.82,28.83,28.81,28.81,18904.0,28.82,28.83,28.81,28.81,18904.0
2020-12-11 12:40:00,28.82,28.86,28.81,28.86,57388.0,28.82,28.86,28.81,28.86,57388.0
2020-12-11 12:45:00,28.86,28.88,28.86,28.88,29368.0,28.86,28.88,28.86,28.88,29368.0
2020-12-11 12:50:00,28.87,28.88,28.85,28.86,39392.0,28.87,28.88,28.85,28.86,39392.0
2020-12-11 12:55:00,28.86,28.88,28.85,28.88,66884.0,28.86,28.88,28.85,28.88,66884.0
2020-12-11 13:00:00,28.87,28.88,28.85,28.87,25648.0,28.87,28.88,28.85,28.87,25648.0
2020-12-11 13:05:00,28.87,28.88,28.86,28.87,11212.0,28.87,28.88,28.86,28.87,11212.0
2020-12-11 13:10:00,28.87,28.88,28.86,28.87,23732.0,28.87,28.88,28.86,28.87,23732.0
2020-12-11 13:15:00,28.88,28.88,28.86,28.86,22664.0,28.88,28.88,28.86,28.86,22664.0
2020-12-11 13:20:00,28.86,28.86,28.81,28.83,14696.0,28.86,28.86,28.81,28.83,14696.0
2020-12-11 13:25:00,28.83,28.86,28.81,28.86,11804.0,28.83,28.86,28.81,28.86,11804.0
2020-12-11 13:30:00,28.86,28.88,28.84,28.85,23148.0,28.86,28.88,28.84,28.85,23148.0
2020-12-11 13:35:00,28.86,28.92,28.85,28.92,62616.0,28.86,28.92,28.85,28.92,62616.0
2020-12-11 13:40:00,28.92,28.96,28.91,28.95,47872.0,28.92,28.96,28.91,28.95,47872.0
2020-12-11 13:45:00,28.95,28.95,28.93,28.95,29416.0,28.95,28.95,28.93,28.95,29416.0
2020-12-11 13:50:00,28.96,29.07,28.95,29.07,102712.0,28.96,29.07,28.95,29.07,102712.0
2020-12-11 13:55:00,29.07,29.14,29.07,29.11,51100.0,29.07,29.14,29.07,29.11,51100.0
2020-12-11 14:00:00,29.11,29.16,29.1,29.16,24176.0,29.11,29.16,29.1,29.16,24176.0
2020-12-11 14:05:00,29.16,29.17,29.14,29.15,57340.0,29.16,29.17,29.14,29.15,57340.0
2020-12-11 14:10:00,29.16,29.16,29.13,29.13,33268.0,29.16,29.16,29.13,29.13,33268.0
2020-12-11 14:15:00,29.13,29.14,29.1,29.13,86704.0,29.13,29.14,29.1,29.13,86704.0
2020-12-11 14:20:00,29.12,29.13,29.1,29.11,36844.0,29.12,29.13,29.1,29.11,36844.0
2020-12-11 14:25:00,29.11,29.11,29.08,29.11,25296.0,29.11,29.11,29.08,29.11,25296.0
2020-12-11 14:30:00,29.11,29.13,29.11,29.12,32156.0,29.11,29.13,29.11,29.12,32156.0
2020-12-11 14:35:00,29.12,29.13,29.1,29.1,26600.0,29.12,29.13,29.1,29.1,26600.0
2020-12-11 14:40:00,29.11,29.13,29.1,29.13,42500.0,29.11,29.13,29.1,29.13,42500.0
2020-12-11 14:45:00,29.13,29.14,29.11,29.11,101928.0,29.13,29.14,29.11,29.11,101928.0
2020-12-11 14:50:00,29.12,29.12,29.08,29.08,51012.0,29.12,29.12,29.08,29.08,51012.0
2020-12-11 14:55:00,29.08,29.08,29.05,29.06,18896.0,29.08,29.08,29.05,29.06,18896.0
2020-12-11 15:00:00,29.07,29.11,29.06,29.1,26548.0,29.07,29.11,29.06,29.1,26548.0
2020-12-11 15:05:00,29.1,29.11,29.07,29.09,38872.0,29.1,29.11,29.07,29.09,38872.0
2020-12-11 15:10:00,29.09,29.15,29.09,29.15,38356.0,29.09,29.15,29.09,29.15,38356.0
2020-12-11 15:15:00,29.15,29.23,29.15,29.2,62672.0,29.15,29.23,29.15,29.2,62672.0
2020-12-11 15:20:00,29.19,29.2,29.16,29.2,34572.0,29.19,29.2,29.16,29.2,34572.0
2020-12-11 15:25:00,29.2,29.22,29.18,29.2,40020.0,29.2,29.22,29.18,29.2,40020.0
2020-12-11 15:30:00,29.2,29.23,29.19,29.22,52776.0,29.2,29.23,29.19,29.22,52776.0
2020-12-11 15:35:00,29.22,29.25,29.22,29.24,87884.0,29.22,29.25,29.22,29.24,87884.0
2020-12-11 15:40:00,29.24,29.26,29.24,29.25,72560.0,29.24,29.26,29.24,29.25,72560.0
2020-12-11 15:45:00,29.25,29.25,29.23,29.24,81432.0,29.25,29.25,29.23,29.24,81432.0
2020-12-11 15:50:00,29.24,29.25,29.21,29.24,132312.0,29.24,29.25,29.21,29.24,132312.0
2020-12-11 15:55:00,29.24,29.26,29.22,29.25,221276.0,29.24,29.26,29.22,29.25,221276.0
2020-12-14 09:30:00,29.38,29.59,29.28,29.38,202504.0,29.38,29.59,29.28,29.38,202504.0
2020-12-14 09:35:00,29.38,29.49,29.36,29.47,107312.0,29.38,29.49,29.36,29.47,107312.0
2020-12-14 09:40:00,29.47,29.57,29.44,29.55,41884.0,29.47,29.57,29.44,29.55,41884.0
2020-12-14 09:45:00,29.55,29.59,29.49,29.5,53480.0,29.55,29.59,29.49,29.5,53480.0
2020-12-14 09:50:00,29.52,29.66,29.49,29.65,79264.0,29.52,29.66,29.49,29.65,79264.0
2020-12-14 09:55:00,29.65,29.83,29.65,29.79,63956.0,29.65,29.83,29.65,29.79,63956.0
2020-12-14 10:00:00,29.8,29.83,29.73,29.79,131248.0,29.8,29.83,29.73,29.79,131248.0
2020-12-14 10:05:00,29.78,29.85,29.77,29.77,40088.0,29.78,29.85,29.77,29.77,40088.0
2020-12-14 10:10:00,29.78,29.87,29.78,29.8,39336.0,29.78,29.87,29.78,29.8,39336.0
2020-12-14 10:15:00,29.8,29.9,29.8,29.9,37312.0,29.8,29.9,29.8,29.9,37312.0
2020-12-14 10:20:00,29.88,29.94,29.87,29.87,51912.0,29.88,29.94,29.87,29.87,51912.0
2020-12-14 10:25:00,29.86,29.87,29.83,29.86,34224.0,29.86,29.87,29.83,29.86,34224.0
2020-12-14 10:30:00,29.87,29.99,29.86,29.88,103436.0,29.87,29.99,29.86,29.88,103436.0
2020-12-14 10:35:00,29.88,29.93,29.87,29.92,53140.0,29.88,29.93,29.87,29.92,53140.0
2020-12-14 10:40:00,29.93,29.93,29.84,29.92,34864.0,29.93,29.93,29.84,29.92,34864.0
2020-12-14 10:45:00,29.93,29.93,29.85,29.87,51704.0,29.93,29.93,29.85,29.87,51704.0
2020-12-14 10:50:00,29.87,29.88,29.8,29.83,55564.0,29.87,29.88,29.8,29.83,55564.0
2020-12-14 10:55:00,29.84,29.86,29.75,29.77,28844.0,29.84,29.86,29.75,29.77,28844.0
2020-12-14 11:00:00,29.78,29.79,29.76,29.77,22384.0,29.78,29.79,29.76,29.77,22384.0
2020-12-14 11:05:00,29.75,29.78,29.72,29.72,29392.0,29.75,29.78,29.72,29.72,29392.0
2020-12-14 11:10:00,29.74,29.75,29.72,29.74,22724.0,29.74,29.75,29.72,29.74,22724.0
2020-12-14 11:15:00,29.75,29.81,29.75,29.79,38484.0,29.75,29.81,29.75,29.79,38484.0
2020-12-14 11:20:00,29.78,29.82,29.77,29.81,14916.0,29.78,29.82,29.77,29.81,14916.0
2020-12-14 11:25:00,29.81,29.81,29.77,29.77,22116.0,29.81,29.81,29.77,29.77,22116.0
2020-12-14 11:30:00,29.77,29.78,29.72,29.75,16400.0,29.77,29.78,29.72,29.75,16400.0
2020-12-14 11:35:00,29.75,29.79,29.74,29.75,13780.0,29.75,29.79,29.74,29.75,13780.0
2020-12-14 11:40:00,29.76,29.76,29.71,29.72,17652.0,29.76,29.76,29.71,29.72,17652.0
2020-12-14 11:45:00,29.72,29.78,29.71,29.76,41488.0,29.72,29.78,29.71,29.76,41488.0
2020-12-14 11:50:00,29.78,29.78,29.73,29.77,8424.0,29.78,29.78,29.73,29.77,8424.0
2020-12-14 11:55:00,29.77,29.81,29.77,29.78,19672.0,29.77,29.81,29.77,29.78,19672.0
2020-12-14 12:00:00,29.79,29.8,29.75,29.8,29372.0,29.79,29.8,29.75,29.8,29372.0
2020-12-14 12:05:00,29.81,29.81,29.76,29.77,20872.0,29.81,29.81,29.76,29.77,20872.0
2020-12-14 12:10:00,29.77,29.81,29.77,29.79,22652.0,29.77,29.81,29.77,29.79,22652.0
2020-12-14 12:15:00,29.79,29.79,29.75,29.75,15368.0,29.79,29.79,29.75,29.75,15368.0
2020-12-14 12:20:00,29.75,29.76,29.75,29.75,22976.0,29.75,29.76,29.75,29.75,22976.0
2020-12-14 12:25:00,29.75,29.76,29.73,29.73,20800.0,29.75,29.76,29.73,29.73,20800.0
2020-12-14 12:30:00,29.73,29.74,29.71,29.72,20228.0,29.73,29.74,29.71,29.72,20228.0
2020-12-14 12:35:00,29.73,29.73,29.67,29.67,36172.0,29.73,29.73,29.67,29.67,36172.0
2020-12-14 12:40:00,29.67,29.69,29.66,29.69,20164.0,29.67,29.69,29.66,29.69,20164.0
2020-12-14 12:45:00,29.7,29.7,29.67,29.69,36400.0,29.7,29.7,29.67,29.69,36400.0
2020-12-14 12:50:00,29.69,29.7,29.63,29.64,42880.0,29.69,29.7,29.63,29.64,42880.0
2020-12-14 12:55:00,29.64,29.64,29.61,29.63,13936.0,29.64,29.64,29.61,29.63,13936.0
2020-12-14 13:00:00,29.63,29.67,29.63,29.64,24920.0,29.63,29.67,29.63,29.64,24920.0
2020-12-14 13:05:00,29.64,29.64,29.56,29.57,24564.0,29.64,29.64,29.56,29.57,24564.0
2020-12-14 13:10:00,29.58,29.64,29.58,29.61,31820.0,29.58,29.64,29.58,29.61,31820.0
2020-12-14 13:15:00,29.62,29.63,29.61,29.61,17104.0,29.62,29.63,29.61,29.61,17104.0
2020-12-14 13:20:00,29.63,29.64,29.61,29.61,20516.0,29.63,29.64,29.61,29.61,20516.0
2020-12-14 13:25:00,29.61,29.62,29.57,29.57,26112.0,29.61,29.62,29.57,29.57,26112.0
2020-12-14 13:30:00,29.57,29.64,29.57,29.64,32248.0,29.57,29.64,29.57,29.64,32248.0
2020-12-14 13:35:00,29.63,29.64,29.59,29.6,16800.0,29.63,29.64,29.59,29.6,16800.0
2020-12-14 13:40:00,29.6,29.61,29.59,29.6,15616.0,29.6,29.61,29.59,29.6,15616.0
2020-12-14 13:45:00,29.59,29.68,29.58,29.67,89524.0,29.59,29.68,29.58,29.67,89524.0
2020-12-14 13:50:00,29.68,29.71,29.67,29.7,17104.0,29.68,29.71,29.67,29.7,17104.0
2020-12-14 13:55:00,29.71,29.72,29.69,29.69,14800.0,29.71,29.72,29.69,29.69,14800.0
2020-12-14 14:00:00,29.7,29.71,29.68,29.68,33716.0,29.7,29.71,29.68,29.68,33716.0
2020-12-14 14:05:00,29.68,29.69,29.68,29.68,16020.0,29.68,29.69,29.68,29.68,16020.0
2020-12-14 14:10:00,29.68,29.7,29.63,29.65,65652.0,29.68,29.7,29.63,29.65,65652.0
2020-12-14 14:15:00,29.65,29.69,29.63,29.68,46664.0,29.65,29.69,29.63,29.68,46664.0
2020-12-14 14:20:00,29.68,29.7,29.65,29.65,20960.0,29.68,29.7,29.65,29.65,20960.0
2020-12-14 14:25:00,29.65,29.68,29.63,29.63,27168.0,29.65,29.68,29.63,29.63,27168.0
2020-12-14 14:30:00,29.63,29.66,29.59,29.6,48580.0,29.63,29.66,29.59,29.6,48580.0
2020-12-14 14:35:00,29.61,29.63,29.55,29.58,31232.0,29.61,29.63,29.55,29.58,31232.0
2020-12-14 14:40:00,29.57,29.61,29.56,29.61,43000.0,29.57,29.61,29.56,29.61,43000.0
2020-12-14 14:45:00,29.61,29.66,29.59,29.64,35500.0,29.61,29.66,29.59,29.64,35500.0
2020-12-14 14:50:00,29.64,29.69,29.63,29.69,33964.0,29.64,29.69,29.63,29.69,33964.0
2020-12-14 14:55:00,29.7,29.7,29.65,29.65,35040.0,29.7,29.7,29.65,29.65,35040.0
2020-12-14 15:00:00,29.65,29.66,29.63,29.65,28928.0,29.65,29.66,29.63,29.65,28928.0
2020-12-14 15:05:00,29.65,29.67,29.63,29.64,37648.0,29.65,29.67,29.63,29.64,37648.0
2020-12-14 15:10:00,29.66,29.7,29.65,29.69,28396.0,29.66,29.7,29.65,29.69,28396.0
2020-12-14 15:15:00,29.69,29.7,29.67,29.68,35500.0,29.69,29.7,29.67,29.68,35500.0
2020-12-14 15:20:00,29.69,29.74,29.69,29.71,25556.0,29.69,29.74,29.69,29.71,25556.0
2020-12-14 15:25:00,29.73,29.77,29.73,29.75,52864.0,29.73,29.77,29.73,29.75,52864.0
2020-12-14 15:30:00,29.76,29.76,29.67,29.68,106516.0,29.76,29.76,29.67,29.68,106516.0
2020-12-14 15:35:00,29.68,29.71,29.66,29.66,64468.0,29.68,29.71,29.66,29.66,64468.0
2020-12-14 15:40:00,29.66,29.66,29.6,29.6,51920.0,29.66,29.66,29.6,29.6,51920.0
2020-12-14 15:45:00,29.6,29.71,29.58,29.71,81364.0,29.6,29.71,29.58,29.71,81364.0
2020-12-14 15:50:00,29.7,29.74,29.65,29.66,218840.0,29.7,29.74,29.65,29.66,218840.0
2020-12-14 15:55:00,29.66,29.66,29.56,29.57,286720.0,29.66,29.66,29.56,29.57,286720.0
2020-12-15 09:30:00,29.8,29.94,29.75,29.92,68776.0,29.8,29.94,29.75,29.92,68776.0
2020-12-15 09:35:00,29.89,29.9,29.78,29.86,35000.0,29.89,29.9,29.78,29.86,35000.0
2020-12-15 09:40:00,29.87,29.93,29.86,29.87,49916.0,29.87,29.93,29.86,29.87,49916.0
2020-12-15 09:45:00,29.87,29.92,29.86,29.88,19880.0,29.87,29.92,29.86,29.88,19880.0
2020-12-15 09:50:00,29.88,29.95,29.87,29.95,15820.0,29.88,29.95,29.87,29.95,15820.0
2020-12-15 09:55:00,29.94,30.02,29.93,30.0,80960.0,29.94,30.02,29.93,30.0,80960.0
2020-12-15 10:00:00,29.98,30.02,29.98,30.01,10056.0,29.98,30.02,29.98,30.01,10056.0
2020-12-15 10:05:00,30.01,30.07,29.99,30.07,30940.0,30.01,30.07,29.99,30.07,30940.0
2020-12-15 10:10:00,30.06,30.17,30.06,30.14,27920.0,30.06,30.17,30.06,30.14,27920.0
2020-12-15 10:15:00,30.13,30.2,30.11,30.17,17200.0,30.13,30.2,30.11,30.17,17200.0
2020-12-15 10:20:00,30.17,30.2,30.16,30.19,11836.0,30.17,30.2,30.16,30.19,11836.0
2020-12-15 10:25:00,30.22,30.26,30.2,30.24,103272.0,30.22,30.26,30.2,30.24,103272.0
2020-12-15 10:30:00,30.24,30.31,30.24,30.28,219064.0,30.24,30.31,30.24,30.28,219064.0
2020-12-15 10:35:00,30.27,30.27,30.21,30.25,35484.0,30.27,30.27,30.21,30.25,35484.0
2020-12-15 10:40:00,30.26,30.33,30.26,30.31,13728.0,30.26,30.33,30.26,30.31,13728.0
2020-12-15 10:45:00,30.32,30.42,30.31,30.38,49520.0,30.32,30.42,30.31,30.38,49520.0
2020-12-15 10:50:00,30.4,30.41,30.37,30.39,18528.0,30.4,30.41,30.37,30.39,18528.0
2020-12-15 10:55:00,30.39,30.45,30.36,30.42,65268.0,30.39,30.45,30.36,30.42,65268.0
2020-12-15 11:00:00,30.4,30.41,30.37,30.37,24892.0,30.4,30.41,30.37,30.37,24892.0
2020-12-15 11:05:00,30.38,30.38,30.28,30.33,100312.0,30.38,30.38,30.28,30.33,100312.0
2020-12-15 11:10:00,30.31,30.34,30.28,30.3,55588.0,30.31,30.34,30.28,30.3,55588.0
2020-12-15 11:15:00,30.32,30.42,30.32,30.37,46528.0,30.32,30.42,30.32,30.37,46528.0
2020-12-15 11:20:00,30.36,30.38,30.34,30.37,22796.0,30.36,30.38,30.34,30.37,22796.0
2020-12-15 11:25:00,30.39,30.41,30.37,30.39,17836.0,30.39,30.41,30.37,30.39,17836.0
2020-12-15 11:30:00,30.4,30.44,30.37,30.43,40432.0,30.4,30.44,30.37,30.43,40432.0
2020-12-15 11:35:00,30.44,30.47,30.42,30.46,68576.0,30.44,30.47,30.42,30.46,68576.0
2020-12-15 11:40:00,30.46,30.52,30.46,30.52,23792.0,30.46,30.52,30.46,30.52,23792.0
2020-12-15 11:45:00,30.55,30.56,30.48,30.48,21724.0,30.55,30.56,30.48,30.48,21724.0
2020-12-15 11:50:00,30.47,30.49,30.43,30.45,21580.0,30.47,30.49,30.43,30.45,21580.0
2020-12-15 11:55:00,30.43,30.47,30.43,30.45,31476.0,30.43,30.47,30.43,30.45,31476.0
2020-12-15 12:00:00,30.44,30.44,30.41,30.43,215820.0,30.44,30.44,30.41,30.43,215820.0
2020-12-15 12:05:00,30.43,30.44,30.36,30.37,180148.0,30.43,30.44,30.36,30.37,180148.0
2020-12-15 12:10:00,30.38,30.38,30.3,30.32,43256.0,30.38,30.38,30.3,30.32,43256.0
2020-12-15 12:15:00,30.3,30.31,30.28,30.3,19908.0,30.3,30.31,30.28,30.3,19908.0
2020-12-15 12:20:00,30.3,30.33,30.25,30.33,40912.0,30.3,30.33,30.25,30.33,40912.0
2020-12-15 12:25:00,30.32,30.36,30.32,30.36,29324.0,30.32,30.36,30.32,30.36,29324.0
2020-12-15 12:30:00,30.36,30.39,30.36,30.37,24316.0,30.36,30.39,30.36,30.37,24316.0
2020-12-15 12:35:00,30.37,30.41,30.36,30.39,37264.0,30.37,30.41,30.36,30.39,37264.0
2020-12-15 12:40:00,30.4,30.42,30.39,30.4,32472.0,30.4,30.42,30.39,30.4,32472.0
2020-12-15 12:45:00,30.4,30.41,30.4,30.4,26172.0,30.4,30.41,30.4,30.4,26172.0
2020-12-15 12:50:00,30.41,30.43,30.32,30.33,150364.0,30.41,30.43,30.32,30.33,150364.0
2020-12-15 12:55:00,30.33,30.35,30.32,30.32,25624.0,30.33,30.35,30.32,30.32,25624.0
2020-12-15 13:00:00,30.34,30.35,30.17,30.17,188344.0,30.34,30.35,30.17,30.17,188344.0
2020-12-15 13:05:00,30.17,30.23,30.15,30.2,109408.0,30.17,30.23,30.15,30.2,109408.0
2020-12-15 13:10:00,30.2,30.23,30.16,30.23,113840.0,30.2,30.23,30.16,30.23,113840.0
2020-12-15 13:15:00,30.23,30.24,30.2,30.22,61996.0,30.23,30.24,30.2,30.22,61996.0
2020-12-15 13:20:00,30.22,30.22,30.2,30.21,37024.0,30.22,30.22,30.2,30.21,37024.0
2020-12-15 13:25:00,30.2,30.22,30.19,30.21,48776.0,30.2,30.22,30.19,30.21,48776.0
2020-12-15 13:30:00,30.21,30.25,30.2,30.25,121316.0,30.21,30.25,30.2,30.25,121316.0
2020-12-15 13:35:00,30.24,30.25,30.22,30.24,64380.0,30.24,30.25,30.22,30.24,64380.0
2020-12-15 13:40:00,30.23,30.23,30.21,30.23,15600.0,30.23,30.23,30.21,30.23,15600.0
2020-12-15 13:45:00,30.23,30.24,30.18,30.21,65116.0,30.23,30.24,30.18,30.21,65116.0
2020-12-15 13:50:00,30.22,30.37,30.22,30.36,703796.0,30.22,30.37,30.22,30.36,703796.0
2020-12-15 13:55:00,30.36,30.41,30.35,30.39,22156.0,30.36,30.41,30.35,30.39,22156.0
2020-12-15 14:00:00,30.38,30.38,30.36,30.38,12404.0,30.38,30.38,30.36,30.38,12404.0
2020-12-15 14:05:00,30.38,30.4,30.37,30.38,28212.0,30.38,30.4,30.37,30.38,28212.0
2020-12-15 14:10:00,30.39,30.42,30.38,30.41,15272.0,30.39,30.42,30.38,30.41,15272.0
2020-12-15 14:15:00,30.41,30.41,30.39,30.4,16228.0,30.41,30.41,30.39,30.4,16228.0
2020-12-15 14:20:00,30.4,30.4,30.35,30.36,19520.0,30.4,30.4,30.35,30.36,19520.0
2020-12-15 14:25:00,30.36,30.37,30.34,30.35,14144.0,30.36,30.37,30.34,30.35,14144.0
2020-12-15 14:30:00,30.36,30.39,30.36,30.38,18500.0,30.36,30.39,30.36,30.38,18500.0
2020-12-15 14:35:00,30.38,30.4,30.37,30.38,13716.0,30.38,30.4,30.37,30.38,13716.0
2020-12-15 14:40:00,30.38,30.43,30.38,30.43,16400.0,30.38,30.43,30.38,30.43,16400.0
2020-12-15 14:45:00,30.42,30.44,30.41,30.42,26516.0,30.42,30.44,30.41,30.42,26516.0
2020-12-15 14:50:00,30.42,30.44,30.41,30.43,21324.0,30.42,30.44,30.41,30.43,21324.0
2020-12-15 14:55:00,30.43,30.44,30.41,30.41,25172.0,30.43,30.44,30.41,30.41,25172.0
2020-12-15 15:00:00,30.41,30.46,30.4,30.46,29664.0,30.41,30.46,30.4,30.46,29664.0
2020-12-15 15:05:00,30.45,30.49,30.45,30.46,30844.0,30.45,30.49,30.45,30.46,30844.0
2020-12-15 15:10:00,30.45,30.48,30.45,30.47,28600.0,30.45,30.48,30.45,30.47,28600.0
2020-12-15 15:15:00,30.47,30.48,30.42,30.42,27876.0,30.47,30.48,30.42,30.42,27876.0
2020-12-15 15:20:00,30.41,30.45,30.41,30.43,22808.0,30.41,30.45,30.41,30.43,22808.0
2020-12-15 15:25:00,30.43,30.43,30.38,30.38,23068.0,30.43,30.43,30.38,30.38,23068.0
2020-12-15 15:30:00,30.38,30.39,30.32,30.33,36384.0,30.38,30.39,30.32,30.33,36384.0
2020-12-15 15:35:00,30.32,30.36,30.32,30.35,35712.0,30.32,30.36,30.32,30.35,35712.0
2020-12-15 15:40:00,30.34,30.36,30.33,30.35,48280.0,30.34,30.36,30.33,30.35,48280.0
2020-12-15 15:45:00,30.35,30.36,30.31,30.31,70556.0,30.35,30.36,30.31,30.31,70556.0
2020-12-15 15:50:00,30.3,30.32,30.28,30.3,91492.0,30.3,30.32,30.28,30.3,91492.0
2020-12-15 15:55:00,30.3,30.38,30.29,30.34,185056.0,30.3,30.38,30.29,30.34,185056.0
2020-12-16 09:30:00,30.4,30.53,30.36,30.53,47732.0,30.4,30.53,30.36,30.53,47732.0
2020-12-16 09:35:00,30.55,30.58,30.51,30.58,12984.0,30.55,30.58,30.51,30.58,12984.0
2020-12-16 09:40:00,30.6,30.67,30.58,30.63,18964.0,30.6,30.67,30.58,30.63,18964.0
2020-12-16 09:45:00,30.64,30.75,30.64,30.73,15800.0,30.64,30.75,30.64,30.73,15800.0
2020-12-16 09:50:00,30.74,30.78,30.69,30.69,8704.0,30.74,30.78,30.69,30.69,8704.0
2020-12-16 09:55:00,30.68,30.68,30.64,30.64,17248.0,30.68,30.68,30.64,30.64,17248.0
2020-12-16 10:00:00,30.64,30.7,30.63,30.7,22096.0,30.64,30.7,30.63,30.7,22096.0
2020-12-16 10:05:00,30.73,30.79,30.7,30.76,97460.0,30.73,30.79,30.7,30.76,97460.0
2020-12-16 10:10:00,30.75,30.76,30.7,30.71,14488.0,30.75,30.76,30.7,30.71,14488.0
2020-12-16 10:15:00,30.7,30.7,30.61,30.61,44932.0,30.7,30.7,30.61,30.61,44932.0
2020-12-16 10:20:00,30.61,30.61,30.5,30.5,11848.0,30.61,30.61,30.5,30.5,11848.0
2020-12-16 10:25:00,30.53,30.57,30.49,30.54,44880.0,30.53,30.57,30.49,30.54,44880.0
2020-12-16 10:30:00,30.56,30.61,30.55,30.61,15072.0,30.56,30.61,30.55,30.61,15072.0
2020-12-16 10:35:00,30.6,30.67,30.58,30.65,17528.0,30.6,30.67,30.58,30.65,17528.0
2020-12-16 10:40:00,30.66,30.68,30.61,30.64,17332.0,30.66,30.68,30.61,30.64,17332.0
2020-12-16 10:45:00,30.65,30.66,30.49,30.49,75264.0,30.65,30.66,30.49,30.49,75264.0
2020-12-16 10:50:00,30.51,30.54,30.45,30.54,46452.0,30.51,30.54,30.45,30.54,46452.0
2020-12-16 10:55:00,30.53,30.54,30.39,30.4,22796.0,30.53,30.54,30.39,30.4,22796.0
2020-12-16 11:00:00,30.4,30.41,30.32,30.38,49772.0,30.4,30.41,30.32,30.38,49772.0
2020-12-16 11:05:00,30.42,30.43,30.33,30.33,16940.0,30.42,30.43,30.33,30.33,16940.0
2020-12-16 11:10:00,30.3,30.31,30.24,30.27,14608.0,30.3,30.31,30.24,30.27,14608.0
2020-12-16 11:15:00,30.27,30.27,30.2,30.21,34644.0,30.27,30.27,30.2,30.21,34644.0
2020-12-16 11:20:00,30.22,30.24,30.18,30.19,22988.0,30.22,30.24,30.18,30.19,22988.0
2020-12-16 11:25:00,30.19,30.23,30.18,30.22,13292.0,30.19,30.23,30.18,30.22,13292.0
2020-12-16 11:30:00,30.2,30.23,30.19,30.23,9588.0,30.2,30.23,30.19,30.23,9588.0
2020-12-16 11:35:00,30.22,30.24,30.18,30.18,20868.0,30.22,30.24,30.18,30.18,20868.0
2020-12-16 11:40:00,30.2,30.24,30.17,30.23,16912.0,30.2,30.24,30.17,30.23,16912.0
2020-12-16 11:45:00,30.22,30.26,30.22,30.26,9064.0,30.22,30.26,30.22,30.26,9064.0
2020-12-16 11:50:00,30.26,30.27,30.25,30.27,13676.0,30.26,30.27,30.25,30.27,13676.0
2020-12-16 11:55:00,30.28,30.3,30.27,30.3,8868.0,30.28,30.3,30.27,30.3,8868.0
2020-12-16 12:00:00,30.3,30.3,30.25,30.27,13440.0,30.3,30.3,30.25,30.27,13440.0
2020-12-16 12:05:00,30.29,30.31,30.27,30.27,8752.0,30.29,30.31,30.27,30.27,8752.0
2020-12-16 12:10:00,30.27,30.29,30.27,30.28,12724.0,30.27,30.29,30.27,30.28,12724.0
2020-12-16 12:15:00,30.28,30.32,30.28,30.32,13372.0,30.28,30.32,30.28,30.32,13372.0
2020-12-16 12:20:00,30.33,30.33,30.28,30.28,5220.0,30.33,30.33,30.28,30.28,5220.0
2020-12-16 12:25:00,30.29,30.34,30.29,30.34,7880.0,30.29,30.34,30.29,30.34,7880.0
2020-12-16 12:30:00,30.35,30.35,30.33,30.34,12168.0,30.35,30.35,30.33,30.34,12168.0
2020-12-16 12:35:00,30.35,30.35,30.34,30.34,2800.0,30.35,30.35,30.34,30.34,2800.0
2020-12-16 12:40:00,30.34,30.35,30.32,30.32,10800.0,30.34,30.35,30.32,30.32,10800.0
2020-12-16 12:45:00,30.33,30.34,30.32,30.32,6744.0,30.33,30.34,30.32,30.32,6744.0
2020-12-16 12:50:00,30.31,30.34,30.29,30.33,16104.0,30.31,30.34,30.29,30.33,16104.0
2020-12-16 12:55:00,30.34,30.35,30.34,30.35,8104.0,30.34,30.35,30.34,30.35,8104.0
2020-12-16 13:00:00,30.35,30.35,30.31,30.33,9152.0,30.35,30.35,30.31,30.33,9152.0
2020-12-16 13:05:00,30.33,30.33,30.27,30.28,18000.0,30.33,30.33,30.27,30.28,18000.0
2020-12-16 13:10:00,30.28,30.29,30.28,30.28,12884.0,30.28,30.29,30.28,30.28,12884.0
2020-12-16 13:15:00,30.28,30.28,30.21,30.23,14164.0,30.28,30.28,30.21,30.23,14164.0
2020-12-16 13:20:00,30.24,30.25,30.23,30.25,14160.0,30.24,30.25,30.23,30.25,14160.0
2020-12-16 13:25:00,30.25,30.27,30.24,30.27,31796.0,30.25,30.27,30.24,30.27,31796.0
2020-12-16 13:30:00,30.26,30.27,30.22,30.24,18348.0,30.26,30.27,30.22,30.24,18348.0
2020-12-16 13:35:00,30.24,30.24,30.19,30.2,15588.0,30.24,30.24,30.19,30.2,15588.0
2020-12-16 13:40:00,30.2,30.22,30.17,30.17,14400.0,30.2,30.22,30.17,30.17,14400.0
2020-12-16 13:45:00,30.18,30.19,30.16,30.17,18012.0,30.18,30.19,30.16,30.17,18012.0
2020-12-16 13:50:00,30.16,30.18,30.16,30.17,8916.0,30.16,30.18,30.16,30.17,8916.0
2020-12-16 13:55:00,30.17,30.17,30.13,30.13,8136.0,30.17,30.17,30.13,30.13,8136.0
2020-12-16 14:00:00,30.12,30.19,30.06,30.1,47500.0,30.12,30.19,30.06,30.1,47500.0
2020-12-16 14:05:00,30.1,30.1,30.02,30.08,25472.0,30.1,30.1,30.02,30.08,25472.0
2020-12-16 14:10:00,30.06,30.07,30.03,30.04,21484.0,30.06,30.07,30.03,30.04,21484.0
2020-12-16 14:15:00,30.04,30.08,30.02,30.08,17880.0,30.04,30.08,30.02,30.08,17880.0
2020-12-16 14:20:00,30.08,30.14,30.07,30.13,11080.0,30.08,30.14,30.07,30.13,11080.0
2020-12-16 14:25:00,30.13,30.13,30.09,30.1,16100.0,30.13,30.13,30.09,30.1,16100.0
2020-12-16 14:30:00,30.08,30.13,30.08,30.13,13676.0,30.08,30.13,30.08,30.13,13676.0
2020-12-16 14:35:00,30.13,30.22,30.13,30.21,14804.0,30.13,30.22,30.13,30.21,14804.0
2020-12-16 14:40:00,30.22,30.22,30.18,30.21,23956.0,30.22,30.22,30.18,30.21,23956.0
2020-12-16 14:45:00,30.21,30.25,30.21,30.25,15428.0,30.21,30.25,30.21,30.25,15428.0
2020-12-16 14:50:00,30.25,30.26,30.23,30.24,13204.0,30.25,30.26,30.23,30.24,13204.0
2020-12-16 14:55:00,30.23,30.26,30.23,30.25,18636.0,30.23,30.26,30.23,30.25,18636.0
2020-12-16 15:00:00,30.25,30.25,30.22,30.23,17868.0,30.25,30.25,30.22,30.23,17868.0
2020-12-16 15:05:00,30.23,30.24,30.21,30.21,25348.0,30.23,30.24,30.21,30.21,25348.0
2020-12-16 15:10:00,30.21,30.24,30.2,30.24,12024.0,30.21,30.24,30.2,30.24,12024.0
2020-12-16 15:15:00,30.24,30.26,30.24,30.25,15268.0,30.24,30.26,30.24,30.25,15268.0
2020-12-16 15:20:00,30.25,30.27,30.24,30.26,27932.0,30.25,30.27,30.24,30.26,27932.0
2020-12-16 15:25:00,30.26,30.28,30.25,30.27,10404.0,30.26,30.28,30.25,30.27,10404.0
2020-12-16 15:30:00,30.27,30.27,30.25,30.27,26124.0,30.27,30.27,30.25,30.27,26124.0
2020-12-16 15:35:00,30.26,30.27,30.23,30.25,19084.0,30.26,30.27,30.23,30.25,19084.0
2020-12-16 15:40:00,30.25,30.27,30.18,30.24,46920.0,30.25,30.27,30.18,30.24,46920.0
2020-12-16 15:45:00,30.23,30.26,30.22,30.24,39296.0,30.23,30.26,30.22,30.24,39296.0
2020-12-16 15:50:00,30.24,30.24,30.18,30.2,55272.0,30.24,30.24,30.18,30.2,55272.0
2020-12-16 15:55:00,30.21,30.24,30.2,30.22,113092.0,30.21,30.24,30.2,30.22,113092.0
2020-12-17 09:30:00,30.36,30.38,30.24,30.28,34696.0,30.36,30.38,30.24,30.28,34696.0
2020-12-17 09:35:00,30.31,30.33,30.27,30.31,8000.0,30.31,30.33,30.27,30.31,8000.0
2020-12-17 09:40:00,30.32,30.45,30.32,30.43,7360.0,30.32,30.45,30.32,30.43,7360.0
2020-12-17 09:45:00,30.42,30.45,30.4,30.4,17268.0,30.42,30.45,30.4,30.4,17268.0
2020-12-17 09:50:00,30.46,30.46,30.36,30.36,6068.0,30.46,30.46,30.36,30.36,6068.0
2020-12-17 09:55:00,30.36,30.39,30.34,30.39,6800.0,30.36,30.39,30.34,30.39,6800.0
2020-12-17 10:00:00,30.4,30.46,30.4,30.45,60340.0,30.4,30.46,30.4,30.45,60340.0
2020-12-17 10:05:00,30.48,30.52,30.46,30.52,24904.0,30.48,30.52,30.46,30.52,24904.0
2020-12-17 10:10:00,30.48,30.53,30.45,30.45,17344.0,30.48,30.53,30.45,30.45,17344.0
2020-12-17 10:15:00,30.43,30.48,30.43,30.46,16568.0,30.43,30.48,30.43,30.46,16568.0
2020-12-17 10:20:00,30.45,30.49,30.45,30.46,12400.0,30.45,30.49,30.45,30.46,12400.0
2020-12-17 10:25:00,30.44,30.48,30.43,30.47,20336.0,30.44,30.48,30.43,30.47,20336.0
2020-12-17 10:30:00,30.46,30.46,30.43,30.44,20092.0,30.46,30.46,30.43,30.44,20092.0
2020-12-17 10:35:00,30.42,30.42,30.36,30.36,11944.0,30.42,30.42,30.36,30.36,11944.0
2020-12-17 10:40:00,30.36,30.36,30.24,30.25,19800.0,30.36,30.36,30.24,30.25,19800.0
2020-12-17 10:45:00,30.25,30.3,30.24,30.25,20000.0,30.25,30.3,30.24,30.25,20000.0
2020-12-17 10:50:00,30.25,30.3,30.25,30.29,6800.0,30.25,30.3,30.25,30.29,6800.0
2020-12-17 10:55:00,30.27,30.28,30.22,30.25,21196.0,30.27,30.28,30.22,30.25,21196.0
2020-12-17 11:00:00,30.26,30.31,30.26,30.28,11568.0,30.26,30.31,30.26,30.28,11568.0
2020-12-17 11:05:00,30.27,30.3,30.25,30.28,11600.0,30.27,30.3,30.25,30.28,11600.0
2020-12-17 11:10:00,30.28,30.35,30.28,30.32,7876.0,30.28,30.35,30.28,30.32,7876.0
2020-12-17 11:15:00,30.32,30.41,30.32,30.39,25092.0,30.32,30.41,30.32,30.39,25092.0
2020-12-17 11:20:00,30.39,30.44,30.38,30.44,12692.0,30.39,30.44,30.38,30.44,12692.0
2020-12-17 11:25:00,30.44,30.49,30.43,30.44,15600.0,30.44,30.49,30.43,30.44,15600.0
2020-12-17 11:30:00,30.45,30.49,30.45,30.47,22408.0,30.45,30.49,30.45,30.47,22408.0
2020-12-17 11:35:00,30.45,30.47,30.41,30.41,6384.0,30.45,30.47,30.41,30.41,6384.0
2020-12-17 11:40:00,30.39,30.39,30.34,30.34,6800.0,30.39,30.39,30.34,30.34,6800.0
2020-12-17 11:45:00,30.34,30.38,30.32,30.32,11648.0,30.34,30.38,30.32,30.32,11648.0
2020-12-17 11:50:00,30.32,30.33,30.29,30.29,14036.0,30.32,30.33,30.29,30.29,14036.0
2020-12-17 11:55:00,30.26,30.33,30.26,30.33,21256.0,30.26,30.33,30.26,30.33,21256.0
2020-12-17 12:00:00,30.34,30.35,30.3,30.35,6800.0,30.34,30.35,30.3,30.35,6800.0
2020-12-17 12:05:00,30.34,30.36,30.29,30.32,10804.0,30.34,30.36,30.29,30.32,10804.0
2020-12-17 12:10:00,30.31,30.33,30.29,30.33,14796.0,30.31,30.33,30.29,30.33,14796.0
2020-12-17 12:15:00,30.32,30.35,30.31,30.33,8400.0,30.32,30.35,30.31,30.33,8400.0
2020-12-17 12:20:00,30.33,30.36,30.32,30.36,18820.0,30.33,30.36,30.32,30.36,18820.0
2020-12-17 12:25:00,30.35,30.38,30.35,30.38,11200.0,30.35,30.38,30.35,30.38,11200.0
2020-12-17 12:30:00,30.38,30.39,30.37,30.37,7076.0,30.38,30.39,30.37,30.37,7076.0
2020-12-17 12:35:00,30.37,30.39,30.37,30.39,5984.0,30.37,30.39,30.37,30.39,5984.0
2020-12-17 12:40:00,30.41,30.46,30.4,30.46,7600.0,30.41,30.46,30.4,30.46,7600.0
2020-12-17 12:45:00,30.45,30.47,30.43,30.46,26020.0,30.45,30.47,30.43,30.46,26020.0
2020-12-17 12:50:00,30.46,30.46,30.39,30.39,62800.0,30.46,30.46,30.39,30.39,62800.0
2020-12-17 12:55:00,30.4,30.45,30.39,30.42,21656.0,30.4,30.45,30.39,30.42,21656.0
2020-12-17 13:00:00,30.42,30.45,30.42,30.44,5200.0,30.42,30.45,30.42,30.44,5200.0
2020-12-17 13:05:00,30.45,30.45,30.43,30.43,18812.0,30.45,30.45,30.43,30.43,18812.0
2020-12-17 13:10:00,30.43,30.45,30.4,30.41,16224.0,30.43,30.45,30.4,30.41,16224.0
2020-12-17 13:15:00,30.4,30.41,30.35,30.39,18572.0,30.4,30.41,30.35,30.39,18572.0
2020-12-17 13:20:00,30.39,30.43,30.39,30.43,22536.0,30.39,30.43,30.39,30.43,22536.0
2020-12-17 13:25:00,30.43,30.44,30.42,30.43,10400.0,30.43,30.44,30.42,30.43,10400.0
2020-12-17 13:30:00,30.43,30.45,30.42,30.45,18220.0,30.43,30.45,30.42,30.45,18220.0
2020-12-17 13:35:00,30.45,30.46,30.43,30.43,9200.0,30.45,30.46,30.43,30.43,9200.0
2020-12-17 13:40:00,30.43,30.44,30.42,30.43,3600.0,30.43,30.44,30.42,30.43,3600.0
2020-12-17 13:45:00,30.43,30.43,30.42,30.43,10272.0,30.43,30.43,30.42,30.43,10272.0
2020-12-17 13:50:00,30.43,30.46,30.43,30.44,6572.0,30.43,30.46,30.43,30.44,6572.0
2020-12-17 13:55:00,30.44,30.48,30.44,30.48,9676.0,30.44,30.48,30.44,30.48,9676.0
2020-12-17 14:00:00,30.47,30.49,30.46,30.48,16976.0,30.47,30.49,30.46,30.48,16976.0
2020-12-17 14:05:00,30.48,30.49,30.46,30.48,16216.0,30.48,30.49,30.46,30.48,16216.0
2020-12-17 14:10:00,30.47,30.47,30.43,30.44,12804.0,30.47,30.47,30.43,30.44,12804.0
2020-12-17 14:15:00,30.45,30.48,30.44,30.44,20932.0,30.45,30.48,30.44,30.44,20932.0
2020-12-17 14:20:00,30.43,30.44,30.42,30.42,15988.0,30.43,30.44,30.42,30.42,15988.0
2020-12-17 14:25:00,30.43,30.45,30.42,30.45,12492.0,30.43,30.45,30.42,30.45,12492.0
2020-12-17 14:30:00,30.45,30.47,30.44,30.45,15240.0,30.45,30.47,30.44,30.45,15240.0
2020-12-17 14:35:00,30.45,30.47,30.44,30.47,31056.0,30.45,30.47,30.44,30.47,31056.0
2020-12-17 14:40:00,30.46,30.46,30.43,30.43,24684.0,30.46,30.46,30.43,30.43,24684.0
2020-12-17 14:45:00,30.43,30.46,30.43,30.46,29900.0,30.43,30.46,30.43,30.46,29900.0
2020-12-17 14:50:00,30.47,30.48,30.45,30.47,28780.0,30.47,30.48,30.45,30.47,28780.0
2020-12-17 14:55:00,30.45,30.46,30.43,30.43,41164.0,30.45,30.46,30.43,30.43,41164.0
2020-12-17 15:00:00,30.44,30.45,30.4,30.41,36672.0,30.44,30.45,30.4,30.41,36672.0
2020-12-17 15:05:00,30.42,30.42,30.38,30.39,28852.0,30.42,30.42,30.38,30.39,28852.0
2020-12-17 15:10:00,30.4,30.41,30.38,30.41,31528.0,30.4,30.41,30.38,30.41,31528.0
2020-12-17 15:15:00,30.4,30.43,30.39,30.43,21940.0,30.4,30.43,30.39,30.43,21940.0
2020-12-17 15:20:00,30.43,30.49,30.43,30.49,30636.0,30.43,30.49,30.43,30.49,30636.0
2020-12-17 15:25:00,30.48,30.52,30.46,30.52,71120.0,30.48,30.52,30.46,30.52,71120.0
2020-12-17 15:30:00,30.51,30.51,30.47,30.5,40644.0,30.51,30.51,30.47,30.5,40644.0
2020-12-17 15:35:00,30.5,30.52,30.49,30.51,16628.0,30.5,30.52,30.49,30.51,16628.0
2020-12-17 15:40:00,30.5,30.5,30.47,30.47,58644.0,30.5,30.5,30.47,30.47,58644.0
2020-12-17 15:45:00,30.48,30.48,30.44,30.45,41312.0,30.48,30.48,30.44,30.45,41312.0
2020-12-17 15:50:00,30.46,30.49,30.42,30.43,125208.0,30.46,30.49,30.42,30.43,125208.0
2020-12-17 15:55:00,30.45,30.45,30.4,30.42,139656.0,30.45,30.45,30.4,30.42,139656.0
2020-12-18 09:30:00,30.61,30.64,30.34,30.5,831352.0,30.61,30.64,30.34,30.5,831352.0
2020-12-18 09:35:00,30.53,30.56,30.5,30.54,8696.0,30.53,30.56,30.5,30.54,8696.0
2020-12-18 09:40:00,30.57,30.61,30.51,30.51,6840.0,30.57,30.61,30.51,30.51,6840.0
2020-12-18 09:45:00,30.49,30.53,30.48,30.52,9200.0,30.49,30.53,30.48,30.52,9200.0
2020-12-18 09:50:00,30.53,30.57,30.52,30.53,10016.0,30.53,30.57,30.52,30.53,10016.0
2020-12-18 09:55:00,30.53,30.62,30.53,30.56,12544.0,30.53,30.62,30.53,30.56,12544.0
2020-12-18 10:00:00,30.57,30.6,30.48,30.5,17260.0,30.57,30.6,30.48,30.5,17260.0
2020-12-18 10:05:00,30.5,30.58,30.47,30.56,17484.0,30.5,30.58,30.47,30.56,17484.0
2020-12-18 10:10:00,30.59,30.59,30.47,30.48,14840.0,30.59,30.59,30.47,30.48,14840.0
2020-12-18 10:15:00,30.48,30.57,30.48,30.56,20000.0,30.48,30.57,30.48,30.56,20000.0
2020-12-18 10:20:00,30.53,30.53,30.45,30.46,51724.0,30.53,30.53,30.45,30.46,51724.0
2020-12-18 10:25:00,30.48,30.49,30.46,30.49,6876.0,30.48,30.49,30.46,30.49,6876.0
2020-12-18 10:30:00,30.46,30.49,30.43,30.44,8000.0,30.46,30.49,30.43,30.44,8000.0
2020-12-18 10:35:00,30.46,30.48,30.43,30.45,14728.0,30.46,30.48,30.43,30.45,14728.0
2020-12-18 10:40:00,30.45,30.46,30.43,30.45,10564.0,30.45,30.46,30.43,30.45,10564.0
2020-12-18 10:45:00,30.42,30.43,30.37,30.39,13756.0,30.42,30.43,30.37,30.39,13756.0
2020-12-18 10:50:00,30.39,30.4,30.33,30.36,22380.0,30.39,30.4,30.33,30.36,22380.0
2020-12-18 10:55:00,30.38,30.43,30.38,30.4,8520.0,30.38,30.43,30.38,30.4,8520.0
2020-12-18 11:00:00,30.36,30.44,30.36,30.41,12148.0,30.36,30.44,30.36,30.41,12148.0
2020-12-18 11:05:00,30.41,30.43,30.39,30.4,6400.0,30.41,30.43,30.39,30.4,6400.0
2020-12-18 11:10:00,30.4,30.4,30.28,30.28,18732.0,30.4,30.4,30.28,30.28,18732.0
2020-12-18 11:15:00,30.31,30.31,30.25,30.31,20352.0,30.31,30.31,30.25,30.31,20352.0
2020-12-18 11:20:00,30.31,30.31,30.27,30.31,7416.0,30.31,30.31,30.27,30.31,7416.0
2020-12-18 11:25:00,30.31,30.36,30.31,30.36,12712.0,30.31,30.36,30.31,30.36,12712.0
2020-12-18 11:30:00,30.38,30.38,30.36,30.36,4032.0,30.38,30.38,30.36,30.36,4032.0
2020-12-18 11:35:00,30.37,30.37,30.35,30.35,6400.0,30.37,30.37,30.35,30.35,6400.0
2020-12-18 11:40:00,30.35,30.37,30.32,30.37,23428.0,30.35,30.37,30.32,30.37,23428.0
2020-12-18 11:45:00,30.38,30.38,30.33,30.33,8416.0,30.38,30.38,30.33,30.33,8416.0
2020-12-18 11:50:00,30.33,30.33,30.3,30.31,7224.0,30.33,30.33,30.3,30.31,7224.0
2020-12-18 11:55:00,30.31,30.32,30.3,30.31,7608.0,30.31,30.32,30.3,30.31,7608.0
2020-12-18 12:00:00,30.31,30.35,30.28,30.35,26372.0,30.31,30.35,30.28,30.35,26372.0
2020-12-18 12:05:00,30.35,30.36,30.34,30.34,9200.0,30.35,30.36,30.34,30.34,9200.0
2020-12-18 12:10:00,30.35,30.42,30.35,30.42,14664.0,30.35,30.42,30.35,30.42,14664.0
2020-12-18 12:15:00,30.41,30.48,30.41,30.44,19756.0,30.41,30.48,30.41,30.44,19756.0
2020-12-18 12:20:00,30.45,30.46,30.45,30.45,7200.0,30.45,30.46,30.45,30.45,7200.0
2020-12-18 12:25:00,30.46,30.5,30.46,30.49,20540.0,30.46,30.5,30.46,30.49,20540.0
2020-12-18 12:30:00,30.49,30.49,30.45,30.49,13252.0,30.49,30.49,30.45,30.49,13252.0
2020-12-18 12:35:00,30.48,30.51,30.48,30.5,14540.0,30.48,30.51,30.48,30.5,14540.0
2020-12-18 12:40:00,30.5,30.52,30.49,30.49,11968.0,30.5,30.52,30.49,30.49,11968.0
2020-12-18 12:45:00,30.49,30.49,30.45,30.46,21452.0,30.49,30.49,30.45,30.46,21452.0
2020-12-18 12:50:00,30.46,30.46,30.43,30.43,5240.0,30.46,30.46,30.43,30.43,5240.0
2020-12-18 12:55:00,30.42,30.47,30.42,30.47,8824.0,30.42,30.47,30.42,30.47,8824.0
2020-12-18 13:00:00,30.45,30.48,30.45,30.48,17600.0,30.45,30.48,30.45,30.48,17600.0
2020-12-18 13:05:00,30.47,30.5,30.47,30.47,14212.0,30.47,30.5,30.47,30.47,14212.0
2020-12-18 13:10:00,30.48,30.49,30.46,30.47,12100.0,30.48,30.49,30.46,30.47,12100.0
2020-12-18 13:15:00,30.47,30.48,30.44,30.46,5336.0,30.47,30.48,30.44,30.46,5336.0
2020-12-18 13:20:00,30.45,30.45,30.42,30.42,6040.0,30.45,30.45,30.42,30.42,6040.0
2020-12-18 13:25:00,30.43,30.43,30.41,30.42,23700.0,30.43,30.43,30.41,30.42,23700.0
2020-12-18 13:30:00,30.41,30.43,30.39,30.43,13848.0,30.41,30.43,30.39,30.43,13848.0
2020-12-18 13:35:00,30.43,30.43,30.39,30.41,33704.0,30.43,30.43,30.39,30.41,33704.0
2020-12-18 13:40:00,30.42,30.43,30.42,30.42,8048.0,30.42,30.43,30.42,30.42,8048.0
2020-12-18 13:45:00,30.42,30.42,30.39,30.39,24372.0,30.42,30.42,30.39,30.39,24372.0
2020-12-18 13:50:00,30.39,30.41,30.36,30.37,80616.0,30.39,30.41,30.36,30.37,80616.0
2020-12-18 13:55:00,30.38,30.41,30.38,30.41,3600.0,30.38,30.41,30.38,30.41,3600.0
2020-12-18 14:00:00,30.4,30.41,30.35,30.35,8000.0,30.4,30.41,30.35,30.35,8000.0
2020-12-18 14:05:00,30.33,30.36,30.33,30.35,11820.0,30.33,30.36,30.33,30.35,11820.0
2020-12-18 14:10:00,30.36,30.36,30.33,30.35,15464.0,30.36,30.36,30.33,30.35,15464.0
2020-12-18 14:15:00,30.34,30.4,30.34,30.35,38380.0,30.34,30.4,30.34,30.35,38380.0
2020-12-18 14:20:00,30.36,30.36,30.33,30.35,20228.0,30.36,30.36,30.33,30.35,20228.0
2020-12-18 14:25:00,30.36,30.36,30.28,30.3,50492.0,30.36,30.36,30.28,30.3,50492.0
2020-12-18 14:30:00,30.3,30.32,30.28,30.3,46360.0,30.3,30.32,30.28,30.3,46360.0
2020-12-18 14:35:00,30.3,30.33,30.3,30.3,15280.0,30.3,30.33,30.3,30.3,15280.0
2020-12-18 14:40:00,30.3,30.31,30.25,30.25,25980.0,30.3,30.31,30.25,30.25,25980.0
2020-12-18 14:45:00,30.27,30.29,30.23,30.29,15860.0,30.27,30.29,30.23,30.29,15860.0
2020-12-18 14:50:00,30.27,30.29,30.24,30.28,39820.0,30.27,30.29,30.24,30.28,39820.0
2020-12-18 14:55:00,30.27,30.29,30.24,30.29,19056.0,30.27,30.29,30.24,30.29,19056.0
2020-12-18 15:00:00,30.29,30.3,30.22,30.22,20812.0,30.29,30.3,30.22,30.22,20812.0
2020-12-18 15:05:00,30.22,30.28,30.22,30.23,17160.0,30.22,30.28,30.22,30.23,17160.0
2020-12-18 15:10:00,30.24,30.24,30.22,30.23,21920.0,30.24,30.24,30.22,30.23,21920.0
2020-12-18 15:15:00,30.24,30.27,30.23,30.24,20372.0,30.24,30.27,30.23,30.24,20372.0
2020-12-18 15:20:00,30.26,30.26,30.18,30.21,17504.0,30.26,30.26,30.18,30.21,17504.0
2020-12-18 15:25:00,30.2,30.23,30.19,30.22,20000.0,30.2,30.23,30.19,30.22,20000.0
2020-12-18 15:30:00,30.22,30.27,30.21,30.27,23020.0,30.22,30.27,30.21,30.27,23020.0
2020-12-18 15:35:00,30.27,30.31,30.26,30.27,23692.0,30.27,30.31,30.26,30.27,23692.0
2020-12-18 15:40:00,30.27,30.32,30.25,30.31,20168.0,30.27,30.32,30.25,30.31,20168.0
2020-12-18 15:45:00,30.31,30.36,30.3,30.32,22812.0,30.31,30.36,30.3,30.32,22812.0
2020-12-18 15:50:00,30.33,30.47,30.22,30.46,324812.0,30.33,30.47,30.22,30.46,324812.0
2020-12-18 15:55:00,30.5,30.63,30.48,30.59,793404.0,30.5,30.63,30.48,30.59,793404.0
2020-12-21 09:30:00,30.14,30.36,30.02,30.31,75860.0,30.14,30.36,30.02,30.31,75860.0
2020-12-21 09:35:00,30.32,30.32,30.2,30.26,22604.0,30.32,30.32,30.2,30.26,22604.0
2020-12-21 09:40:00,30.25,30.25,30.07,30.07,34184.0,30.25,30.25,30.07,30.07,34184.0
2020-12-21 09:45:00,30.08,30.18,30.03,30.11,71408.0,30.08,30.18,30.03,30.11,71408.0
2020-12-21 09:50:00,30.1,30.17,30.08,30.13,9440.0,30.1,30.17,30.08,30.13,9440.0
2020-12-21 09:55:00,30.14,30.2,30.12,30.16,19916.0,30.14,30.2,30.12,30.16,19916.0
2020-12-21 10:00:00,30.16,30.2,29.96,30.0,48760.0,30.16,30.2,29.96,30.0,48760.0
2020-12-21 10:05:00,30.02,30.02,29.86,29.87,53192.0,30.02,30.02,29.86,29.87,53192.0
2020-12-21 10:10:00,29.89,29.89,29.72,29.77,26316.0,29.89,29.89,29.72,29.77,26316.0
2020-12-21 10:15:00,29.75,29.76,29.66,29.67,20812.0,29.75,29.76,29.66,29.67,20812.0
2020-12-21 10:20:00,29.68,29.71,29.6,29.66,46496.0,29.68,29.71,29.6,29.66,46496.0
2020-12-21 10:25:00,29.67,29.7,29.63,29.68,28668.0,29.67,29.7,29.63,29.68,28668.0
2020-12-21 10:30:00,29.65,29.7,29.62,29.63,27172.0,29.65,29.7,29.62,29.63,27172.0
2020-12-21 10:35:00,29.67,29.69,29.61,29.65,9048.0,29.67,29.69,29.61,29.65,9048.0
2020-12-21 10:40:00,29.64,29.86,29.64,29.84,46632.0,29.64,29.86,29.64,29.84,46632.0
2020-12-21 10:45:00,29.82,29.82,29.67,29.71,19236.0,29.82,29.82,29.67,29.71,19236.0
2020-12-21 10:50:00,29.72,29.84,29.7,29.8,28892.0,29.72,29.84,29.7,29.8,28892.0
2020-12-21 10:55:00,29.8,29.92,29.8,29.92,17940.0,29.8,29.92,29.8,29.92,17940.0
2020-12-21 11:00:00,29.9,29.91,29.88,29.91,9552.0,29.9,29.91,29.88,29.91,9552.0
2020-12-21 11:05:00,29.9,29.92,29.82,29.87,48140.0,29.9,29.92,29.82,29.87,48140.0
2020-12-21 11:10:00,29.87,29.93,29.84,29.92,29600.0,29.87,29.93,29.84,29.92,29600.0
2020-12-21 11:15:00,29.93,29.93,29.88,29.93,19144.0,29.93,29.93,29.88,29.93,19144.0
2020-12-21 11:20:00,29.95,30.01,29.94,30.01,19968.0,29.95,30.01,29.94,30.01,19968.0
2020-12-21 11:25:00,30.01,30.04,29.96,30.04,22300.0,30.01,30.04,29.96,30.04,22300.0
2020-12-21 11:30:00,30.04,30.13,30.04,30.1,17600.0,30.04,30.13,30.04,30.1,17600.0
2020-12-21 11:35:00,30.1,30.14,30.07,30.11,11676.0,30.1,30.14,30.07,30.11,11676.0
2020-12-21 11:40:00,30.12,30.14,30.11,30.13,6868.0,30.12,30.14,30.11,30.13,6868.0
2020-12-21 11:45:00,30.13,30.24,30.13,30.2,38036.0,30.13,30.24,30.13,30.2,38036.0
2020-12-21 11:50:00,30.18,30.22,30.18,30.19,9600.0,30.18,30.22,30.18,30.19,9600.0
2020-12-21 11:55:00,30.19,30.24,30.16,30.22,8948.0,30.19,30.24,30.16,30.22,8948.0
2020-12-21 12:00:00,30.21,30.23,30.2,30.21,7912.0,30.21,30.23,30.2,30.21,7912.0
2020-12-21 12:05:00,30.21,30.22,30.18,30.22,9656.0,30.21,30.22,30.18,30.22,9656.0
2020-12-21 12:10:00,30.24,30.25,30.21,30.21,17984.0,30.24,30.25,30.21,30.21,17984.0
2020-12-21 12:15:00,30.22,30.24,30.16,30.22,38856.0,30.22,30.24,30.16,30.22,38856.0
2020-12-21 12:20:00,30.24,30.36,30.24,30.35,16600.0,30.24,30.36,30.24,30.35,16600.0
2020-12-21 12:25:00,30.36,30.38,30.34,30.37,15352.0,30.36,30.38,30.34,30.37,15352.0
2020-12-21 12:30:00,30.39,30.4,30.34,30.36,7376.0,30.39,30.4,30.34,30.36,7376.0
2020-12-21 12:35:00,30.34,30.4,30.33,30.37,9524.0,30.34,30.4,30.33,30.37,9524.0
2020-12-21 12:40:00,30.37,30.39,30.33,30.35,7864.0,30.37,30.39,30.33,30.35,7864.0
2020-12-21 12:45:00,30.36,30.4,30.36,30.39,3848.0,30.36,30.4,30.36,30.39,3848.0
2020-12-21 12:50:00,30.37,30.43,30.37,30.43,14784.0,30.37,30.43,30.37,30.43,14784.0
2020-12-21 12:55:00,30.42,30.45,30.41,30.43,11916.0,30.42,30.45,30.41,30.43,11916.0
2020-12-21 13:00:00,30.45,30.46,30.4,30.4,19784.0,30.45,30.46,30.4,30.4,19784.0
2020-12-21 13:05:00,30.37,30.43,30.37,30.43,45556.0,30.37,30.43,30.37,30.43,45556.0
2020-12-21 13:10:00,30.41,30.45,30.41,30.43,4504.0,30.41,30.45,30.41,30.43,4504.0
2020-12-21 13:15:00,30.42,30.42,30.39,30.39,6724.0,30.42,30.42,30.39,30.39,6724.0
2020-12-21 13:20:00,30.36,30.4,30.36,30.37,13120.0,30.36,30.4,30.36,30.37,13120.0
2020-12-21 13:25:00,30.36,30.4,30.36,30.4,2400.0,30.36,30.4,30.36,30.4,2400.0
2020-12-21 13:30:00,30.4,30.44,30.4,30.43,6432.0,30.4,30.44,30.4,30.43,6432.0
2020-12-21 13:35:00,30.44,30.47,30.41,30.43,10432.0,30.44,30.47,30.41,30.43,10432.0
2020-12-21 13:40:00,30.44,30.45,30.42,30.45,9200.0,30.44,30.45,30.42,30.45,9200.0
2020-12-21 13:45:00,30.43,30.43,30.38,30.38,8312.0,30.43,30.43,30.38,30.38,8312.0
2020-12-21 13:50:00,30.4,30.42,30.39,30.41,9328.0,30.4,30.42,30.39,30.41,9328.0
2020-12-21 13:55:00,30.42,30.48,30.41,30.41,31036.0,30.42,30.48,30.41,30.41,31036.0
2020-12-21 14:00:00,30.41,30.43,30.37,30.42,11716.0,30.41,30.43,30.37,30.42,11716.0
2020-12-21 14:05:00,30.43,30.44,30.38,30.38,7520.0,30.43,30.44,30.38,30.38,7520.0
2020-12-21 14:10:00,30.39,30.44,30.39,30.43,7980.0,30.39,30.44,30.39,30.43,7980.0
2020-12-21 14:15:00,30.43,30.43,30.39,30.4,6144.0,30.43,30.43,30.39,30.4,6144.0
2020-12-21 14:20:00,30.4,30.45,30.39,30.43,16880.0,30.4,30.45,30.39,30.43,16880.0
2020-12-21 14:25:00,30.44,30.45,30.43,30.45,4000.0,30.44,30.45,30.43,30.45,4000.0
2020-12-21 14:30:00,30.45,30.48,30.43,30.47,9704.0,30.45,30.48,30.43,30.47,9704.0
2020-12-21 14:35:00,30.46,30.52,30.45,30.51,27408.0,30.46,30.52,30.45,30.51,27408.0
2020-12-21 14:40:00,30.51,30.55,30.49,30.55,29124.0,30.51,30.55,30.49,30.55,29124.0
2020-12-21 14:45:00,30.53,30.53,30.51,30.51,19392.0,30.53,30.53,30.51,30.51,19392.0
2020-12-21 14:50:00,30.52,30.53,30.49,30.5,13780.0,30.52,30.53,30.49,30.5,13780.0
2020-12-21 14:55:00,30.5,30.51,30.46,30.48,17600.0,30.5,30.51,30.46,30.48,17600.0
2020-12-21 15:00:00,30.5,30.52,30.49,30.49,12800.0,30.5,30.52,30.49,30.49,12800.0
2020-12-21 15:05:00,30.5,30.5,30.45,30.46,20512.0,30.5,30.5,30.45,30.46,20512.0
2020-12-21 15:10:00,30.47,30.51,30.46,30.51,15776.0,30.47,30.51,30.46,30.51,15776.0
2020-12-21 15:15:00,30.5,30.5,30.46,30.48,18332.0,30.5,30.5,30.46,30.48,18332.0
2020-12-21 15:20:00,30.48,30.49,30.46,30.48,15800.0,30.48,30.49,30.46,30.48,15800.0
2020-12-21 15:25:00,30.49,30.49,30.47,30.48,20108.0,30.49,30.49,30.47,30.48,20108.0
2020-12-21 15:30:00,30.47,30.49,30.41,30.41,36824.0,30.47,30.49,30.41,30.41,36824.0
2020-12-21 15:35:00,30.42,30.46,30.38,30.46,29380.0,30.42,30.46,30.38,30.46,29380.0
2020-12-21 15:40:00,30.48,30.49,30.45,30.45,23144.0,30.48,30.49,30.45,30.45,23144.0
2020-12-21 15:45:00,30.45,30.47,30.44,30.45,34076.0,30.45,30.47,30.44,30.45,34076.0
2020-12-21 15:50:00,30.45,30.48,30.38,30.48,96312.0,30.45,30.48,30.38,30.48,96312.0
2020-12-21 15:55:00,30.47,30.58,30.47,30.57,225724.0,30.47,30.58,30.47,30.57,225724.0
2020-12-22 09:30:00,30.54,30.62,30.46,30.61,48548.0,30.54,30.62,30.46,30.61,48548.0
2020-12-22 09:35:00,30.58,30.59,30.53,30.56,6248.0,30.58,30.59,30.53,30.56,6248.0
2020-12-22 09:40:00,30.61,30.61,30.49,30.52,11492.0,30.61,30.61,30.49,30.52,11492.0
2020-12-22 09:45:00,30.57,30.61,30.55,30.58,9012.0,30.57,30.61,30.55,30.58,9012.0
2020-12-22 09:50:00,30.59,30.69,30.56,30.64,25668.0,30.59,30.69,30.56,30.64,25668.0
2020-12-22 09:55:00,30.63,30.64,30.6,30.62,12564.0,30.63,30.64,30.6,30.62,12564.0
2020-12-22 10:00:00,30.61,30.64,30.57,30.62,29784.0,30.61,30.64,30.57,30.62,29784.0
2020-12-22 10:05:00,30.63,30.71,30.63,30.67,4960.0,30.63,30.71,30.63,30.67,4960.0
2020-12-22 10:10:00,30.67,30.7,30.62,30.62,22312.0,30.67,30.7,30.62,30.62,22312.0
2020-12-22 10:15:00,30.65,30.67,30.64,30.65,7480.0,30.65,30.67,30.64,30.65,7480.0
2020-12-22 10:20:00,30.66,30.66,30.63,30.64,17892.0,30.66,30.66,30.63,30.64,17892.0
2020-12-22 10:25:00,30.65,30.65,30.58,30.61,16180.0,30.65,30.65,30.58,30.61,16180.0
2020-12-22 10:30:00,30.61,30.67,30.59,30.65,36264.0,30.61,30.67,30.59,30.65,36264.0
2020-12-22 10:35:00,30.65,30.68,30.64,30.68,8360.0,30.65,30.68,30.64,30.68,8360.0
2020-12-22 10:40:00,30.65,30.73,30.64,30.64,111752.0,30.65,30.73,30.64,30.64,111752.0
2020-12-22 10:45:00,30.65,30.66,30.6,30.6,3228.0,30.65,30.66,30.6,30.6,3228.0
2020-12-22 10:50:00,30.59,30.59,30.54,30.55,10420.0,30.59,30.59,30.54,30.55,10420.0
2020-12-22 10:55:00,30.57,30.63,30.57,30.61,13200.0,30.57,30.63,30.57,30.61,13200.0
2020-12-22 11:00:00,30.63,30.63,30.6,30.62,41952.0,30.63,30.63,30.6,30.62,41952.0
2020-12-22 11:05:00,30.61,30.63,30.61,30.62,17356.0,30.61,30.63,30.61,30.62,17356.0
2020-12-22 11:10:00,30.61,30.63,30.6,30.63,19892.0,30.61,30.63,30.6,30.63,19892.0
2020-12-22 11:15:00,30.64,30.66,30.61,30.63,18212.0,30.64,30.66,30.61,30.63,18212.0
2020-12-22 11:20:00,30.63,30.63,30.48,30.48,18000.0,30.63,30.63,30.48,30.48,18000.0
2020-12-22 11:25:00,30.5,30.5,30.44,30.45,10308.0,30.5,30.5,30.44,30.45,10308.0
2020-12-22 11:30:00,30.44,30.46,30.39,30.43,18596.0,30.44,30.46,30.39,30.43,18596.0
2020-12-22 11:35:00,30.43,30.43,30.36,30.39,11096.0,30.43,30.43,30.36,30.39,11096.0
2020-12-22 11:40:00,30.39,30.42,30.26,30.3,22048.0,30.39,30.42,30.26,30.3,22048.0
2020-12-22 11:45:00,30.3,30.4,30.27,30.39,25504.0,30.3,30.4,30.27,30.39,25504.0
2020-12-22 11:50:00,30.37,30.39,30.35,30.35,5772.0,30.37,30.39,30.35,30.35,5772.0
2020-12-22 11:55:00,30.36,30.48,30.36,30.44,15424.0,30.36,30.48,30.36,30.44,15424.0
2020-12-22 12:00:00,30.48,30.49,30.44,30.49,19476.0,30.48,30.49,30.44,30.49,19476.0
2020-12-22 12:05:00,30.47,30.5,30.46,30.5,18868.0,30.47,30.5,30.46,30.5,18868.0
2020-12-22 12:10:00,30.49,30.53,30.49,30.53,3680.0,30.49,30.53,30.49,30.53,3680.0
2020-12-22 12:15:00,30.57,30.57,30.53,30.54,19608.0,30.57,30.57,30.53,30.54,19608.0
2020-12-22 12:20:00,30.55,30.56,30.54,30.54,9916.0,30.55,30.56,30.54,30.54,9916.0
2020-12-22 12:25:00,30.54,30.54,30.5,30.5,12912.0,30.54,30.54,30.5,30.5,12912.0
2020-12-22 12:30:00,30.5,30.55,30.5,30.55,39220.0,30.5,30.55,30.5,30.55,39220.0
2020-12-22 12:35:00,30.57,30.6,30.55,30.58,19004.0,30.57,30.6,30.55,30.58,19004.0
2020-12-22 12:40:00,30.58,30.6,30.57,30.6,5444.0,30.58,30.6,30.57,30.6,5444.0
2020-12-22 12:45:00,30.6,30.6,30.57,30.57,8256.0,30.6,30.6,30.57,30.57,8256.0
2020-12-22 12:50:00,30.57,30.61,30.57,30.59,6632.0,30.57,30.61,30.57,30.59,6632.0
2020-12-22 12:55:00,30.59,30.63,30.58,30.61,21812.0,30.59,30.63,30.58,30.61,21812.0
2020-12-22 13:00:00,30.64,30.65,30.62,30.63,27848.0,30.64,30.65,30.62,30.63,27848.0
2020-12-22 13:05:00,30.65,30.65,30.63,30.63,10140.0,30.65,30.65,30.63,30.63,10140.0
2020-12-22 13:10:00,30.62,30.62,30.6,30.61,2544.0,30.62,30.62,30.6,30.61,2544.0
2020-12-22 13:15:00,30.62,30.63,30.61,30.63,6400.0,30.62,30.63,30.61,30.63,6400.0
2020-12-22 13:20:00,30.63,30.64,30.61,30.63,9940.0,30.63,30.64,30.61,30.63,9940.0
2020-12-22 13:25:00,30.62,30.66,30.62,30.65,18384.0,30.62,30.66,30.62,30.65,18384.0
2020-12-22 13:30:00,30.65,30.66,30.64,30.64,7336.0,30.65,30.66,30.64,30.64,7336.0
2020-12-22 13:35:00,30.64,30.68,30.63,30.67,48732.0,30.64,30.68,30.63,30.67,48732.0
2020-12-22 13:40:00,30.66,30.66,30.6,30.61,21284.0,30.66,30.66,30.6,30.61,21284.0
2020-12-22 13:45:00,30.62,30.63,30.61,30.61,4536.0,30.62,30.63,30.61,30.61,4536.0
2020-12-22 13:50:00,30.62,30.64,30.62,30.63,23928.0,30.62,30.64,30.62,30.63,23928.0
2020-12-22 13:55:00,30.61,30.63,30.61,30.62,12088.0,30.61,30.63,30.61,30.62,12088.0
2020-12-22 14:00:00,30.63,30.64,30.63,30.64,5420.0,30.63,30.64,30.63,30.64,5420.0
2020-12-22 14:05:00,30.64,30.65,30.6,30.61,14640.0,30.64,30.65,30.6,30.61,14640.0
2020-12-22 14:10:00,30.62,30.65,30.6,30.63,12176.0,30.62,30.65,30.6,30.63,12176.0
2020-12-22 14:15:00,30.61,30.64,30.61,30.64,5308.0,30.61,30.64,30.61,30.64,5308.0
2020-12-22 14:20:00,30.64,30.64,30.62,30.62,6088.0,30.64,30.64,30.62,30.62,6088.0
2020-12-22 14:25:00,30.63,30.64,30.62,30.63,21296.0,30.63,30.64,30.62,30.63,21296.0
2020-12-22 14:30:00,30.66,30.66,30.62,30.64,17216.0,30.66,30.66,30.62,30.64,17216.0
2020-12-22 14:35:00,30.64,30.67,30.62,30.63,26444.0,30.64,30.67,30.62,30.63,26444.0
2020-12-22 14:40:00,30.62,30.63,30.61,30.61,25604.0,30.62,30.63,30.61,30.61,25604.0
2020-12-22 14:45:00,30.62,30.63,30.61,30.62,15260.0,30.62,30.63,30.61,30.62,15260.0
2020-12-22 14:50:00,30.63,30.65,30.62,30.62,24196.0,30.63,30.65,30.62,30.62,24196.0
2020-12-22 14:55:00,30.63,30.64,30.62,30.63,16400.0,30.63,30.64,30.62,30.63,16400.0
2020-12-22 15:00:00,30.63,30.67,30.63,30.67,15700.0,30.63,30.67,30.63,30.67,15700.0
2020-12-22 15:05:00,30.66,30.67,30.64,30.64,14612.0,30.66,30.67,30.64,30.64,14612.0
2020-12-22 15:10:00,30.64,30.66,30.61,30.63,39060.0,30.64,30.66,30.61,30.63,39060.0
2020-12-22 15:15:00,30.61,30.63,30.6,30.63,19308.0,30.61,30.63,30.6,30.63,19308.0
2020-12-22 15:20:00,30.63,30.65,30.62,30.63,21724.0,30.63,30.65,30.62,30.63,21724.0
2020-12-22 15:25:00,30.63,30.64,30.6,30.61,14508.0,30.63,30.64,30.6,30.61,14508.0
2020-12-22 15:30:00,30.61,30.63,30.61,30.63,27264.0,30.61,30.63,30.61,30.63,27264.0
2020-12-22 15:35:00,30.64,30.68,30.62,30.67,24248.0,30.64,30.68,30.62,30.67,24248.0
2020-12-22 15:40:00,30.67,30.71,30.67,30.7,18756.0,30.67,30.71,30.67,30.7,18756.0
2020-12-22 15:45:00,30.71,30.73,30.7,30.71,34232.0,30.71,30.73,30.7,30.71,34232.0
2020-12-22 15:50:00,30.7,30.75,30.6,30.75,72684.0,30.7,30.75,30.6,30.75,72684.0
2020-12-22 15:55:00,30.77,30.77,30.7,30.76,135092.0,30.77,30.77,30.7,30.76,135092.0
2020-12-23 09:30:00,30.84,30.96,30.81,30.92,42064.0,30.84,30.96,30.81,30.92,42064.0
2020-12-23 09:35:00,30.92,30.99,30.88,30.93,12764.0,30.92,30.99,30.88,30.93,12764.0
2020-12-23 09:40:00,30.93,30.94,30.9,30.92,8800.0,30.93,30.94,30.9,30.92,8800.0
2020-12-23 09:45:00,30.86,30.9,30.8,30.84,28140.0,30.86,30.9,30.8,30.84,28140.0
2020-12-23 09:50:00,30.84,30.9,30.81,30.83,14784.0,30.84,30.9,30.81,30.83,14784.0
2020-12-23 09:55:00,30.82,30.9,30.82,30.9,8584.0,30.82,30.9,30.82,30.9,8584.0
2020-12-23 10:00:00,30.92,30.95,30.88,30.93,13780.0,30.92,30.95,30.88,30.93,13780.0
2020-12-23 10:05:00,30.92,30.92,30.82,30.83,17660.0,30.92,30.92,30.82,30.83,17660.0
2020-12-23 10:10:00,30.83,30.84,30.8,30.81,31592.0,30.83,30.84,30.8,30.81,31592.0
2020-12-23 10:15:00,30.83,30.83,30.79,30.8,24496.0,30.83,30.83,30.79,30.8,24496.0
2020-12-23 10:20:00,30.8,30.81,30.77,30.77,16576.0,30.8,30.81,30.77,30.77,16576.0
2020-12-23 10:25:00,30.77,30.84,30.77,30.81,21180.0,30.77,30.84,30.77,30.81,21180.0
2020-12-23 10:30:00,30.82,30.88,30.82,30.88,8768.0,30.82,30.88,30.82,30.88,8768.0
2020-12-23 10:35:00,30.87,30.87,30.85,30.86,9792.0,30.87,30.87,30.85,30.86,9792.0
2020-12-23 10:40:00,30.86,30.86,30.79,30.8,6172.0,30.86,30.86,30.79,30.8,6172.0
2020-12-23 10:45:00,30.8,30.83,30.8,30.83,5600.0,30.8,30.83,30.8,30.83,5600.0
2020-12-23 10:50:00,30.83,30.85,30.81,30.82,13600.0,30.83,30.85,30.81,30.82,13600.0
2020-12-23 10:55:00,30.83,30.88,30.82,30.87,14968.0,30.83,30.88,30.82,30.87,14968.0
2020-12-23 11:00:00,30.85,30.87,30.85,30.87,4800.0,30.85,30.87,30.85,30.87,4800.0
2020-12-23 11:05:00,30.87,30.89,30.86,30.89,14092.0,30.87,30.89,30.86,30.89,14092.0
2020-12-23 11:10:00,30.88,30.89,30.86,30.89,13860.0,30.88,30.89,30.86,30.89,13860.0
2020-12-23 11:15:00,30.89,30.92,30.88,30.92,13524.0,30.89,30.92,30.88,30.92,13524.0
2020-12-23 11:20:00,30.92,30.93,30.89,30.89,5612.0,30.92,30.93,30.89,30.89,5612.0
2020-12-23 11:25:00,30.89,30.92,30.87,30.9,13408.0,30.89,30.92,30.87,30.9,13408.0
2020-12-23 11:30:00,30.91,30.92,30.89,30.92,4176.0,30.91,30.92,30.89,30.92,4176.0
2020-12-23 11:35:00,30.91,30.92,30.89,30.92,6136.0,30.91,30.92,30.89,30.92,6136.0
2020-12-23 11:40:00,30.93,30.94,30.93,30.93,3200.0,30.93,30.94,30.93,30.93,3200.0
2020-12-23 11:45:00,30.9,30.92,30.9,30.92,9476.0,30.9,30.92,30.9,30.92,9476.0
2020-12-23 11:50:00,30.92,30.93,30.92,30.93,9752.0,30.92,30.93,30.92,30.93,9752.0
2020-12-23 11:55:00,30.93,30.96,30.93,30.96,8940.0,30.93,30.96,30.93,30.96,8940.0
2020-12-23 12:00:00,30.96,31.0,30.96,31.0,19624.0,30.96,31.0,30.96,31.0,19624.0
2020-12-23 12:05:00,31.0,31.0,30.96,31.0,19656.0,31.0,31.0,30.96,31.0,19656.0
2020-12-23 12:10:00,31.01,31.02,31.01,31.02,15304.0,31.01,31.02,31.01,31.02,15304.0
2020-12-23 12:15:00,31.01,31.01,31.0,31.0,60380.0,31.01,31.01,31.0,31.0,60380.0
2020-12-23 12:20:00,31.0,31.0,30.93,30.93,25508.0,31.0,31.0,30.93,30.93,25508.0
2020-12-23 12:25:00,30.92,30.95,30.92,30.93,11592.0,30.92,30.95,30.92,30.93,11592.0
2020-12-23 12:30:00,30.93,30.96,30.93,30.95,9172.0,30.93,30.96,30.93,30.95,9172.0
2020-12-23 12:35:00,30.96,30.96,30.93,30.93,14264.0,30.96,30.96,30.93,30.93,14264.0
2020-12-23 12:40:00,30.94,30.99,30.94,30.95,11640.0,30.94,30.99,30.94,30.95,11640.0
2020-12-23 12:45:00,30.95,30.95,30.89,30.9,8700.0,30.95,30.95,30.89,30.9,8700.0
2020-12-23 12:50:00,30.89,30.91,30.89,30.89,11476.0,30.89,30.91,30.89,30.89,11476.0
2020-12-23 12:55:00,30.9,30.91,30.9,30.91,5492.0,30.9,30.91,30.9,30.91,5492.0
2020-12-23 13:00:00,30.9,30.92,30.9,30.92,6172.0,30.9,30.92,30.9,30.92,6172.0
2020-12-23 13:05:00,30.92,30.95,30.92,30.94,11916.0,30.92,30.95,30.92,30.94,11916.0
2020-12-23 13:10:00,30.94,30.95,30.93,30.95,1600.0,30.94,30.95,30.93,30.95,1600.0
2020-12-23 13:15:00,30.94,30.94,30.91,30.93,7160.0,30.94,30.94,30.91,30.93,7160.0
2020-12-23 13:20:00,30.92,30.93,30.91,30.92,4924.0,30.92,30.93,30.91,30.92,4924.0
2020-12-23 13:25:00,30.92,30.95,30.92,30.94,6724.0,30.92,30.95,30.92,30.94,6724.0
2020-12-23 13:30:00,30.93,30.96,30.92,30.96,13160.0,30.93,30.96,30.92,30.96,13160.0
2020-12-23 13:35:00,30.95,30.97,30.94,30.97,17152.0,30.95,30.97,30.94,30.97,17152.0
2020-12-23 13:40:00,30.96,31.01,30.96,31.0,15292.0,30.96,31.01,30.96,31.0,15292.0
2020-12-23 13:45:00,31.01,31.03,31.0,31.01,22800.0,31.01,31.03,31.0,31.01,22800.0
2020-12-23 13:50:00,31.0,31.0,30.98,30.99,18588.0,31.0,31.0,30.98,30.99,18588.0
2020-12-23 13:55:00,30.99,30.99,30.97,30.98,7436.0,30.99,30.99,30.97,30.98,7436.0
2020-12-23 14:00:00,30.98,31.0,30.97,30.97,9200.0,30.98,31.0,30.97,30.97,9200.0
2020-12-23 14:05:00,30.97,30.97,30.96,30.96,2400.0,30.97,30.97,30.96,30.96,2400.0
2020-12-23 14:10:00,30.95,30.96,30.94,30.95,7828.0,30.95,30.96,30.94,30.95,7828.0
2020-12-23 14:15:00,30.95,30.97,30.94,30.97,9728.0,30.95,30.97,30.94,30.97,9728.0
2020-12-23 14:20:00,30.96,30.96,30.94,30.94,10584.0,30.96,30.96,30.94,30.94,10584.0
2020-12-23 14:25:00,30.94,30.94,30.93,30.94,4116.0,30.94,30.94,30.93,30.94,4116.0
2020-12-23 14:30:00,30.94,30.96,30.94,30.95,9628.0,30.94,30.96,30.94,30.95,9628.0
2020-12-23 14:35:00,30.95,30.98,30.94,30.97,14876.0,30.95,30.98,30.94,30.97,14876.0
2020-12-23 14:40:00,30.97,30.98,30.93,30.93,7200.0,30.97,30.98,30.93,30.93,7200.0
2020-12-23 14:45:00,30.92,30.93,30.91,30.93,7332.0,30.92,30.93,30.91,30.93,7332.0
2020-12-23 14:50:00,30.91,30.92,30.9,30.91,7256.0,30.91,30.92,30.9,30.91,7256.0
2020-12-23 14:55:00,30.9,30.91,30.9,30.91,6556.0,30.9,30.91,30.9,30.91,6556.0
2020-12-23 15:00:00,30.9,30.92,30.9,30.9,10376.0,30.9,30.92,30.9,30.9,10376.0
2020-12-23 15:05:00,30.9,30.93,30.89,30.93,11480.0,30.9,30.93,30.89,30.93,11480.0
2020-12-23 15:10:00,30.93,30.95,30.93,30.93,9752.0,30.93,30.95,30.93,30.93,9752.0
2020-12-23 15:15:00,30.94,30.95,30.93,30.93,13876.0,30.94,30.95,30.93,30.93,13876.0
2020-12-23 15:20:00,30.93,30.93,30.91,30.93,8000.0,30.93,30.93,30.91,30.93,8000.0
2020-12-23 15:25:00,30.92,30.93,30.9,30.93,14180.0,30.92,30.93,30.9,30.93,14180.0
2020-12-23 15:30:00,30.93,30.94,30.93,30.94,15804.0,30.93,30.94,30.93,30.94,15804.0
2020-12-23 15:35:00,30.94,30.94,30.92,30.93,35056.0,30.94,30.94,30.92,30.93,35056.0
2020-12-23 15:40:00,30.92,30.96,30.92,30.96,52100.0,30.92,30.96,30.92,30.96,52100.0
2020-12-23 15:45:00,30.95,30.97,30.95,30.97,51124.0,30.95,30.97,30.95,30.97,51124.0
2020-12-23 15:50:00,30.95,30.96,30.86,30.89,192288.0,30.95,30.96,30.86,30.89,192288.0
2020-12-23 15:55:00,30.89,30.92,30.84,30.86,207316.0,30.89,30.92,30.84,30.86,207316.0
2020-12-24 09:30:00,30.89,31.0,30.89,30.96,24496.0,30.89,31.0,30.89,30.96,24496.0
2020-12-24 09:35:00,30.96,31.01,30.96,31.01,11600.0,30.96,31.01,30.96,31.01,11600.0
2020-12-24 09:40:00,31.0,31.01,30.98,30.98,5900.0,31.0,31.01,30.98,30.98,5900.0
2020-12-24 09:45:00,30.98,30.98,30.92,30.96,10480.0,30.98,30.98,30.92,30.96,10480.0
2020-12-24 09:50:00,30.95,30.97,30.91,30.92,14400.0,30.95,30.97,30.91,30.92,14400.0
2020-12-24 09:55:00,30.94,30.96,30.89,30.89,10144.0,30.94,30.96,30.89,30.89,10144.0
2020-12-24 10:00:00,30.88,30.89,30.86,30.89,25360.0,30.88,30.89,30.86,30.89,25360.0
2020-12-24 10:05:00,30.87,30.87,30.82,30.84,10200.0,30.87,30.87,30.82,30.84,10200.0
2020-12-24 10:10:00,30.84,30.84,30.8,30.81,17800.0,30.84,30.84,30.8,30.81,17800.0
2020-12-24 10:15:00,30.8,30.8,30.74,30.74,4000.0,30.8,30.8,30.74,30.74,4000.0
2020-12-24 10:20:00,30.75,30.79,30.71,30.78,25900.0,30.75,30.79,30.71,30.78,25900.0
2020-12-24 10:25:00,30.82,30.85,30.8,30.8,17912.0,30.82,30.85,30.8,30.8,17912.0
2020-12-24 10:30:00,30.82,30.84,30.82,30.83,11804.0,30.82,30.84,30.82,30.83,11804.0
2020-12-24 10:35:00,30.82,30.86,30.8,30.85,6400.0,30.82,30.86,30.8,30.85,6400.0
2020-12-24 10:40:00,30.85,30.85,30.81,30.81,29588.0,30.85,30.85,30.81,30.81,29588.0
2020-12-24 10:45:00,30.81,30.81,30.71,30.77,31536.0,30.81,30.81,30.71,30.77,31536.0
2020-12-24 10:50:00,30.78,30.83,30.78,30.82,27628.0,30.78,30.83,30.78,30.82,27628.0
2020-12-24 10:55:00,30.84,30.84,30.76,30.77,25088.0,30.84,30.84,30.76,30.77,25088.0
2020-12-24 11:00:00,30.79,30.83,30.76,30.8,28204.0,30.79,30.83,30.76,30.8,28204.0
2020-12-24 11:05:00,30.8,30.82,30.79,30.8,23420.0,30.8,30.82,30.79,30.8,23420.0
2020-12-24 11:10:00,30.81,30.82,30.8,30.81,12128.0,30.81,30.82,30.8,30.81,12128.0
2020-12-24 11:15:00,30.8,30.82,30.77,30.77,5200.0,30.8,30.82,30.77,30.77,5200.0
2020-12-24 11:20:00,30.78,30.79,30.72,30.72,26508.0,30.78,30.79,30.72,30.72,26508.0
2020-12-24 11:25:00,30.75,30.77,30.73,30.73,5792.0,30.75,30.77,30.73,30.73,5792.0
2020-12-24 11:30:00,30.72,30.75,30.7,30.75,29976.0,30.72,30.75,30.7,30.75,29976.0
2020-12-24 11:35:00,30.76,30.76,30.73,30.74,2400.0,30.76,30.76,30.73,30.74,2400.0
2020-12-24 11:40:00,30.72,30.75,30.7,30.73,13560.0,30.72,30.75,30.7,30.73,13560.0
2020-12-24 11:45:00,30.73,30.74,30.7,30.72,17612.0,30.73,30.74,30.7,30.72,17612.0
2020-12-24 11:50:00,30.72,30.74,30.72,30.73,12644.0,30.72,30.74,30.72,30.73,12644.0
2020-12-24 11:55:00,30.72,30.75,30.72,30.75,4348.0,30.72,30.75,30.72,30.75,4348.0
2020-12-24 12:00:00,30.74,30.74,30.68,30.68,17840.0,30.74,30.74,30.68,30.68,17840.0
2020-12-24 12:05:00,30.69,30.76,30.68,30.73,27284.0,30.69,30.76,30.68,30.73,27284.0
2020-12-24 12:10:00,30.73,30.79,30.73,30.78,20568.0,30.73,30.79,30.73,30.78,20568.0
2020-12-24 12:15:00,30.79,30.79,30.77,30.78,8832.0,30.79,30.79,30.77,30.78,8832.0
2020-12-24 12:20:00,30.79,30.82,30.79,30.81,10176.0,30.79,30.82,30.79,30.81,10176.0
2020-12-24 12:25:00,30.82,30.88,30.82,30.88,32200.0,30.82,30.88,30.82,30.88,32200.0
2020-12-24 12:30:00,30.88,30.9,30.88,30.88,4400.0,30.88,30.9,30.88,30.88,4400.0
2020-12-24 12:35:00,30.87,30.88,30.85,30.87,14260.0,30.87,30.88,30.85,30.87,14260.0
2020-12-24 12:40:00,30.87,30.89,30.86,30.88,12400.0,30.87,30.89,30.86,30.88,12400.0
2020-12-24 12:45:00,30.88,30.89,30.85,30.89,9104.0,30.88,30.89,30.85,30.89,9104.0
2020-12-24 12:50:00,30.9,30.93,30.9,30.91,28040.0,30.9,30.93,30.9,30.91,28040.0
2020-12-24 12:55:00,30.92,30.95,30.9,30.9,49924.0,30.92,30.95,30.9,30.9,49924.0
2020-12-28 09:30:00,31.25,31.34,31.11,31.11,67256.0,31.25,31.34,31.11,31.11,67256.0
2020-12-28 09:35:00,31.13,31.23,31.13,31.21,39348.0,31.13,31.23,31.13,31.21,39348.0
2020-12-28 09:40:00,31.2,31.2,31.15,31.18,20188.0,31.2,31.2,31.15,31.18,20188.0
2020-12-28 09:45:00,31.16,31.17,31.11,31.13,12036.0,31.16,31.17,31.11,31.13,12036.0
2020-12-28 09:50:00,31.12,31.15,31.07,31.14,29104.0,31.12,31.15,31.07,31.14,29104.0
2020-12-28 09:55:00,31.15,31.19,31.15,31.18,10400.0,31.15,31.19,31.15,31.18,10400.0
2020-12-28 10:00:00,31.17,31.18,31.13,31.17,14200.0,31.17,31.18,31.13,31.17,14200.0
2020-12-28 10:05:00,31.15,31.16,31.1,31.11,32160.0,31.15,31.16,31.1,31.11,32160.0
2020-12-28 10:10:00,31.14,31.2,31.13,31.13,18132.0,31.14,31.2,31.13,31.13,18132.0
2020-12-28 10:15:00,31.13,31.18,31.11,31.17,25200.0,31.13,31.18,31.11,31.17,25200.0
2020-12-28 10:20:00,31.16,31.2,31.14,31.17,9728.0,31.16,31.2,31.14,31.17,9728.0
2020-12-28 10:25:00,31.18,31.19,31.16,31.18,10492.0,31.18,31.19,31.16,31.18,10492.0
2020-12-28 10:30:00,31.19,31.21,31.17,31.18,13036.0,31.19,31.21,31.17,31.18,13036.0
2020-12-28 10:35:00,31.2,31.25,31.2,31.21,53592.0,31.2,31.25,31.2,31.21,53592.0
2020-12-28 10:40:00,31.2,31.23,31.15,31.19,15936.0,31.2,31.23,31.15,31.19,15936.0
2020-12-28 10:45:00,31.18,31.21,31.16,31.16,16656.0,31.18,31.21,31.16,31.16,16656.0
2020-12-28 10:50:00,31.19,31.19,31.15,31.17,11328.0,31.19,31.19,31.15,31.17,11328.0
2020-12-28 10:55:00,31.18,31.23,31.18,31.22,9600.0,31.18,31.23,31.18,31.22,9600.0
2020-12-28 11:00:00,31.22,31.25,31.22,31.25,11584.0,31.22,31.25,31.22,31.25,11584.0
2020-12-28 11:05:00,31.23,31.29,31.23,31.29,11872.0,31.23,31.29,31.23,31.29,11872.0
2020-12-28 11:10:00,31.28,31.29,31.22,31.23,9008.0,31.28,31.29,31.22,31.23,9008.0
2020-12-28 11:15:00,31.23,31.24,31.21,31.24,11792.0,31.23,31.24,31.21,31.24,11792.0
2020-12-28 11:20:00,31.25,31.3,31.25,31.28,5260.0,31.25,31.3,31.25,31.28,5260.0
2020-12-28 11:25:00,31.28,31.29,31.27,31.29,7400.0,31.28,31.29,31.27,31.29,7400.0
2020-12-28 11:30:00,31.28,31.33,31.27,31.31,20516.0,31.28,31.33,31.27,31.31,20516.0
2020-12-28 11:35:00,31.28,31.38,31.28,31.38,21272.0,31.28,31.38,31.28,31.38,21272.0
2020-12-28 11:40:00,31.37,31.39,31.36,31.37,20780.0,31.37,31.39,31.36,31.37,20780.0
2020-12-28 11:45:00,31.38,31.38,31.36,31.38,7512.0,31.38,31.38,31.36,31.38,7512.0
2020-12-28 11:50:00,31.36,31.38,31.35,31.37,10096.0,31.36,31.38,31.35,31.37,10096.0
2020-12-28 11:55:00,31.35,31.36,31.28,31.28,10356.0,31.35,31.36,31.28,31.28,10356.0
2020-12-28 12:00:00,31.28,31.29,31.25,31.28,17632.0,31.28,31.29,31.25,31.28,17632.0
2020-12-28 12:05:00,31.28,31.33,31.28,31.32,43592.0,31.28,31.33,31.28,31.32,43592.0
2020-12-28 12:10:00,31.32,31.33,31.29,31.29,45392.0,31.32,31.33,31.29,31.29,45392.0
2020-12-28 12:15:00,31.31,31.34,31.3,31.32,5600.0,31.31,31.34,31.3,31.32,5600.0
2020-12-28 12:20:00,31.32,31.33,31.31,31.33,34668.0,31.32,31.33,31.31,31.33,34668.0
2020-12-28 12:25:00,31.34,31.35,31.33,31.34,4972.0,31.34,31.35,31.33,31.34,4972.0
2020-12-28 12:30:00,31.36,31.39,31.36,31.37,315084.0,31.36,31.39,31.36,31.37,315084.0
2020-12-28 12:35:00,31.38,31.42,31.38,31.39,20484.0,31.38,31.42,31.38,31.39,20484.0
2020-12-28 12:40:00,31.41,31.44,31.41,31.44,8548.0,31.41,31.44,31.41,31.44,8548.0
2020-12-28 12:45:00,31.44,31.52,31.44,31.52,38024.0,31.44,31.52,31.44,31.52,38024.0
2020-12-28 12:50:00,31.51,31.57,31.5,31.57,23920.0,31.51,31.57,31.5,31.57,23920.0
2020-12-28 12:55:00,31.58,31.64,31.56,31.63,30932.0,31.58,31.64,31.56,31.63,30932.0
2020-12-28 13:00:00,31.63,31.63,31.58,31.63,33956.0,31.63,31.63,31.58,31.63,33956.0
2020-12-28 13:05:00,31.6,31.63,31.6,31.62,15600.0,31.6,31.63,31.6,31.62,15600.0
2020-12-28 13:10:00,31.6,31.69,31.6,31.66,26800.0,31.6,31.69,31.6,31.66,26800.0
2020-12-28 13:15:00,31.65,31.67,31.63,31.65,17240.0,31.65,31.67,31.63,31.65,17240.0
2020-12-28 13:20:00,31.65,31.67,31.63,31.64,14788.0,31.65,31.67,31.63,31.64,14788.0
2020-12-28 13:25:00,31.65,31.68,31.63,31.66,13144.0,31.65,31.68,31.63,31.66,13144.0
2020-12-28 13:30:00,31.65,31.67,31.65,31.65,13408.0,31.65,31.67,31.65,31.65,13408.0
2020-12-28 13:35:00,31.65,31.74,31.65,31.74,23032.0,31.65,31.74,31.65,31.74,23032.0
2020-12-28 13:40:00,31.74,31.82,31.73,31.81,41648.0,31.74,31.82,31.73,31.81,41648.0
2020-12-28 13:45:00,31.8,31.82,31.75,31.76,11648.0,31.8,31.82,31.75,31.76,11648.0
2020-12-28 13:50:00,31.75,31.79,31.75,31.78,11176.0,31.75,31.79,31.75,31.78,11176.0
2020-12-28 13:55:00,31.77,31.8,31.76,31.77,17596.0,31.77,31.8,31.76,31.77,17596.0
2020-12-28 14:00:00,31.78,31.83,31.77,31.8,100156.0,31.78,31.83,31.77,31.8,100156.0
2020-12-28 14:05:00,31.81,31.84,31.8,31.84,64864.0,31.81,31.84,31.8,31.84,64864.0
2020-12-28 14:10:00,31.85,31.9,31.8,31.83,75840.0,31.85,31.9,31.8,31.83,75840.0
2020-12-28 14:15:00,31.82,31.86,31.8,31.81,4400.0,31.82,31.86,31.8,31.81,4400.0
2020-12-28 14:20:00,31.81,31.82,31.78,31.82,12316.0,31.81,31.82,31.78,31.82,12316.0
2020-12-28 14:25:00,31.81,31.82,31.8,31.81,18524.0,31.81,31.82,31.8,31.81,18524.0
2020-12-28 14:30:00,31.82,31.84,31.81,31.83,22960.0,31.82,31.84,31.81,31.83,22960.0
2020-12-28 14:35:00,31.84,31.88,31.84,31.84,26560.0,31.84,31.88,31.84,31.84,26560.0
2020-12-28 14:40:00,31.85,31.88,31.84,31.86,37584.0,31.85,31.88,31.84,31.86,37584.0
2020-12-28 14:45:00,31.84,31.85,31.81,31.83,15804.0,31.84,31.85,31.81,31.83,15804.0
2020-12-28 14:50:00,31.83,31.84,31.8,31.81,25676.0,31.83,31.84,31.8,31.81,25676.0
2020-12-28 14:55:00,31.8,31.83,31.77,31.82,44128.0,31.8,31.83,31.77,31.82,44128.0
2020-12-28 15:00:00,31.82,31.83,31.81,31.83,16984.0,31.82,31.83,31.81,31.83,16984.0
2020-12-28 15:05:00,31.83,31.88,31.82,31.86,42764.0,31.83,31.88,31.82,31.86,42764.0
2020-12-28 15:10:00,31.86,31.86,31.81,31.83,23752.0,31.86,31.86,31.81,31.83,23752.0
2020-12-28 15:15:00,31.84,31.88,31.84,31.87,29368.0,31.84,31.88,31.84,31.87,29368.0
2020-12-28 15:20:00,31.84,31.85,31.82,31.84,23592.0,31.84,31.85,31.82,31.84,23592.0
2020-12-28 15:25:00,31.83,31.86,31.8,31.81,80920.0,31.83,31.86,31.8,31.81,80920.0
2020-12-28 15:30:00,31.81,31.88,31.81,31.88,61184.0,31.81,31.88,31.81,31.88,61184.0
2020-12-28 15:35:00,31.86,31.86,31.74,31.74,64160.0,31.86,31.86,31.74,31.74,64160.0
2020-12-28 15:40:00,31.76,31.8,31.72,31.8,60976.0,31.76,31.8,31.72,31.8,60976.0
2020-12-28 15:45:00,31.8,31.8,31.71,31.73,42836.0,31.8,31.8,31.71,31.73,42836.0
2020-12-28 15:50:00,31.73,31.76,31.71,31.75,91552.0,31.73,31.76,31.71,31.75,91552.0
2020-12-28 15:55:00,31.73,31.75,31.68,31.68,192752.0,31.73,31.75,31.68,31.68,192752.0
2020-12-29 09:30:00,31.74,31.92,31.73,31.82,74124.0,31.74,31.92,31.73,31.82,74124.0
2020-12-29 09:35:00,31.82,31.85,31.69,31.74,26952.0,31.82,31.85,31.69,31.74,26952.0
2020-12-29 09:40:00,31.72,31.75,31.61,31.61,31260.0,31.72,31.75,31.61,31.61,31260.0
2020-12-29 09:45:00,31.63,31.68,31.6,31.67,22200.0,31.63,31.68,31.6,31.67,22200.0
2020-12-29 09:50:00,31.65,31.65,31.47,31.51,18748.0,31.65,31.65,31.47,31.51,18748.0
2020-12-29 09:55:00,31.52,31.55,31.45,31.45,25036.0,31.52,31.55,31.45,31.45,25036.0
2020-12-29 10:00:00,31.49,31.55,31.48,31.51,31080.0,31.49,31.55,31.48,31.51,31080.0
2020-12-29 10:05:00,31.49,31.49,31.34,31.36,35292.0,31.49,31.49,31.34,31.36,35292.0
2020-12-29 10:10:00,31.38,31.4,31.35,31.35,60712.0,31.38,31.4,31.35,31.35,60712.0
2020-12-29 10:15:00,31.36,31.46,31.36,31.46,47800.0,31.36,31.46,31.36,31.46,47800.0
2020-12-29 10:20:00,31.45,31.51,31.43,31.5,22584.0,31.45,31.51,31.43,31.5,22584.0
2020-12-29 10:25:00,31.5,31.58,31.49,31.55,16800.0,31.5,31.58,31.49,31.55,16800.0
2020-12-29 10:30:00,31.55,31.58,31.51,31.56,149116.0,31.55,31.58,31.51,31.56,149116.0
2020-12-29 10:35:00,31.54,31.56,31.47,31.51,32316.0,31.54,31.56,31.47,31.51,32316.0
2020-12-29 10:40:00,31.49,31.56,31.48,31.56,18084.0,31.49,31.56,31.48,31.56,18084.0
2020-12-29 10:45:00,31.55,31.58,31.46,31.46,17908.0,31.55,31.58,31.46,31.46,17908.0
2020-12-29 10:50:00,31.43,31.47,31.42,31.46,9000.0,31.43,31.47,31.42,31.46,9000.0
2020-12-29 10:55:00,31.45,31.48,31.4,31.43,14552.0,31.45,31.48,31.4,31.43,14552.0
2020-12-29 11:00:00,31.45,31.48,31.42,31.46,12420.0,31.45,31.48,31.42,31.46,12420.0
2020-12-29 11:05:00,31.46,31.49,31.44,31.44,10844.0,31.46,31.49,31.44,31.44,10844.0
2020-12-29 11:10:00,31.43,31.47,31.4,31.45,14512.0,31.43,31.47,31.4,31.45,14512.0
2020-12-29 11:15:00,31.44,31.47,31.42,31.45,10000.0,31.44,31.47,31.42,31.45,10000.0
2020-12-29 11:20:00,31.46,31.48,31.44,31.47,9500.0,31.46,31.48,31.44,31.47,9500.0
2020-12-29 11:25:00,31.46,31.55,31.46,31.52,15516.0,31.46,31.55,31.46,31.52,15516.0
2020-12-29 11:30:00,31.52,31.55,31.51,31.53,29788.0,31.52,31.55,31.51,31.53,29788.0
2020-12-29 11:35:00,31.53,31.58,31.53,31.56,3776.0,31.53,31.58,31.53,31.56,3776.0
2020-12-29 11:40:00,31.56,31.56,31.5,31.53,14004.0,31.56,31.56,31.5,31.53,14004.0
2020-12-29 11:45:00,31.54,31.54,31.48,31.48,10296.0,31.54,31.54,31.48,31.48,10296.0
2020-12-29 11:50:00,31.5,31.5,31.47,31.48,9316.0,31.5,31.5,31.47,31.48,9316.0
2020-12-29 11:55:00,31.48,31.49,31.46,31.47,13648.0,31.48,31.49,31.46,31.47,13648.0
2020-12-29 12:00:00,31.48,31.49,31.43,31.45,8628.0,31.48,31.49,31.43,31.45,8628.0
2020-12-29 12:05:00,31.45,31.54,31.44,31.52,27084.0,31.45,31.54,31.44,31.52,27084.0
2020-12-29 12:10:00,31.51,31.53,31.49,31.52,13704.0,31.51,31.53,31.49,31.52,13704.0
2020-12-29 12:15:00,31.49,31.49,31.44,31.45,12140.0,31.49,31.49,31.44,31.45,12140.0
2020-12-29 12:20:00,31.43,31.45,31.42,31.43,17176.0,31.43,31.45,31.42,31.43,17176.0
2020-12-29 12:25:00,31.44,31.45,31.43,31.44,13816.0,31.44,31.45,31.43,31.44,13816.0
2020-12-29 12:30:00,31.43,31.43,31.36,31.37,16348.0,31.43,31.43,31.36,31.37,16348.0
2020-12-29 12:35:00,31.37,31.4,31.36,31.38,13200.0,31.37,31.4,31.36,31.38,13200.0
2020-12-29 12:40:00,31.37,31.44,31.37,31.42,29072.0,31.37,31.44,31.37,31.42,29072.0
2020-12-29 12:45:00,31.42,31.42,31.35,31.38,26180.0,31.42,31.42,31.35,31.38,26180.0
2020-12-29 12:50:00,31.38,31.38,31.34,31.34,18064.0,31.38,31.38,31.34,31.34,18064.0
2020-12-29 12:55:00,31.35,31.4,31.34,31.39,14580.0,31.35,31.4,31.34,31.39,14580.0
2020-12-29 13:00:00,31.4,31.4,31.37,31.37,47464.0,31.4,31.4,31.37,31.37,47464.0
2020-12-29 13:05:00,31.37,31.4,31.37,31.4,10400.0,31.37,31.4,31.37,31.4,10400.0
2020-12-29 13:10:00,31.4,31.4,31.37,31.38,9680.0,31.4,31.4,31.37,31.38,9680.0
2020-12-29 13:15:00,31.36,31.36,31.32,31.35,8400.0,31.36,31.36,31.32,31.35,8400.0
2020-12-29 13:20:00,31.35,31.39,31.34,31.38,10480.0,31.35,31.39,31.34,31.38,10480.0
2020-12-29 13:25:00,31.37,31.37,31.35,31.36,9400.0,31.37,31.37,31.35,31.36,9400.0
2020-12-29 13:30:00,31.35,31.36,31.32,31.32,10304.0,31.35,31.36,31.32,31.32,10304.0
2020-12-29 13:35:00,31.31,31.32,31.28,31.3,11560.0,31.31,31.32,31.28,31.3,11560.0
2020-12-29 13:40:00,31.3,31.3,31.25,31.26,5972.0,31.3,31.3,31.25,31.26,5972.0
2020-12-29 13:45:00,31.28,31.32,31.28,31.32,14376.0,31.28,31.32,31.28,31.32,14376.0
2020-12-29 13:50:00,31.31,31.35,31.29,31.33,32452.0,31.31,31.35,31.29,31.33,32452.0
2020-12-29 13:55:00,31.33,31.38,31.33,31.37,23432.0,31.33,31.38,31.33,31.37,23432.0
2020-12-29 14:00:00,31.36,31.38,31.33,31.34,20080.0,31.36,31.38,31.33,31.34,20080.0
2020-12-29 14:05:00,31.33,31.36,31.3,31.3,11600.0,31.33,31.36,31.3,31.3,11600.0
2020-12-29 14:10:00,31.31,31.33,31.3,31.31,29660.0,31.31,31.33,31.3,31.31,29660.0
2020-12-29 14:15:00,31.32,31.33,31.31,31.32,7508.0,31.32,31.33,31.31,31.32,7508.0
2020-12-29 14:20:00,31.32,31.33,31.3,31.33,6480.0,31.32,31.33,31.3,31.33,6480.0
2020-12-29 14:25:00,31.34,31.34,31.29,31.29,11364.0,31.34,31.34,31.29,31.29,11364.0
2020-12-29 14:30:00,31.29,31.32,31.27,31.3,17260.0,31.29,31.32,31.27,31.3,17260.0
2020-12-29 14:35:00,31.31,31.35,31.3,31.33,15656.0,31.31,31.35,31.3,31.33,15656.0
2020-12-29 14:40:00,31.33,31.36,31.32,31.36,9856.0,31.33,31.36,31.32,31.36,9856.0
2020-12-29 14:45:00,31.36,31.42,31.36,31.42,27088.0,31.36,31.42,31.36,31.42,27088.0
2020-12-29 14:50:00,31.41,31.45,31.41,31.42,25620.0,31.41,31.45,31.41,31.42,25620.0
2020-12-29 14:55:00,31.42,31.43,31.4,31.42,14632.0,31.42,31.43,31.4,31.42,14632.0
2020-12-29 15:00:00,31.42,31.45,31.42,31.43,22148.0,31.42,31.45,31.42,31.43,22148.0
2020-12-29 15:05:00,31.43,31.43,31.39,31.41,10080.0,31.43,31.43,31.39,31.41,10080.0
2020-12-29 15:10:00,31.41,31.51,31.41,31.5,79088.0,31.41,31.51,31.41,31.5,79088.0
2020-12-29 15:15:00,31.5,31.51,31.49,31.5,30484.0,31.5,31.51,31.49,31.5,30484.0
2020-12-29 15:20:00,31.5,31.51,31.49,31.5,28640.0,31.5,31.51,31.49,31.5,28640.0
2020-12-29 15:25:00,31.5,31.53,31.48,31.53,51144.0,31.5,31.53,31.48,31.53,51144.0
2020-12-29 15:30:00,31.53,31.53,31.49,31.5,24952.0,31.53,31.53,31.49,31.5,24952.0
2020-12-29 15:35:00,31.5,31.52,31.47,31.49,26096.0,31.5,31.52,31.47,31.49,26096.0
2020-12-29 15:40:00,31.5,31.52,31.46,31.49,59804.0,31.5,31.52,31.46,31.49,59804.0
2020-12-29 15:45:00,31.48,31.49,31.45,31.49,49760.0,31.48,31.49,31.45,31.49,49760.0
2020-12-29 15:50:00,31.48,31.48,31.45,31.45,88580.0,31.48,31.48,31.45,31.45,88580.0
2020-12-29 15:55:00,31.46,31.5,31.43,31.49,182004.0,31.46,31.5,31.43,31.49,182004.0
2020-12-30 09:30:00,31.5,31.61,31.48,31.61,41204.0,31.5,31.61,31.48,31.61,41204.0
2020-12-30 09:35:00,31.67,31.84,31.67,31.82,10200.0,31.67,31.84,31.67,31.82,10200.0
2020-12-30 09:40:00,31.83,31.86,31.78,31.84,34452.0,31.83,31.86,31.78,31.84,34452.0
2020-12-30 09:45:00,31.86,32.0,31.84,32.0,26444.0,31.86,32.0,31.84,32.0,26444.0
2020-12-30 09:50:00,31.98,31.98,31.89,31.93,46100.0,31.98,31.98,31.89,31.93,46100.0
2020-12-30 09:55:00,31.92,31.93,31.9,31.93,9136.0,31.92,31.93,31.9,31.93,9136.0
2020-12-30 10:00:00,31.94,32.02,31.93,31.98,35684.0,31.94,32.02,31.93,31.98,35684.0
2020-12-30 10:05:00,32.0,32.04,31.94,31.99,14868.0,32.0,32.04,31.94,31.99,14868.0
2020-12-30 10:10:00,31.95,31.98,31.91,31.97,38872.0,31.95,31.98,31.91,31.97,38872.0
2020-12-30 10:15:00,31.95,31.99,31.95,31.98,18764.0,31.95,31.99,31.95,31.98,18764.0
2020-12-30 10:20:00,31.97,31.97,31.92,31.93,8868.0,31.97,31.97,31.92,31.93,8868.0
2020-12-30 10:25:00,31.92,31.98,31.92,31.98,86616.0,31.92,31.98,31.92,31.98,86616.0
2020-12-30 10:30:00,31.99,32.01,31.97,32.0,15636.0,31.99,32.01,31.97,32.0,15636.0
2020-12-30 10:35:00,31.98,31.99,31.94,31.94,7020.0,31.98,31.99,31.94,31.94,7020.0
2020-12-30 10:40:00,31.95,31.95,31.91,31.91,12444.0,31.95,31.95,31.91,31.91,12444.0
2020-12-30 10:45:00,31.89,31.97,31.89,31.97,11624.0,31.89,31.97,31.89,31.97,11624.0
2020-12-30 10:50:00,31.98,32.01,31.98,32.01,8804.0,31.98,32.01,31.98,32.01,8804.0
2020-12-30 10:55:00,32.01,32.02,31.99,32.0,16012.0,32.01,32.02,31.99,32.0,16012.0
2020-12-30 11:00:00,32.0,32.02,31.96,31.96,15012.0,32.0,32.02,31.96,31.96,15012.0
2020-12-30 11:05:00,31.96,31.98,31.93,31.93,14588.0,31.96,31.98,31.93,31.93,14588.0
2020-12-30 11:10:00,31.91,31.92,31.88,31.88,7464.0,31.91,31.92,31.88,31.88,7464.0
2020-12-30 11:15:00,31.88,31.89,31.86,31.88,9780.0,31.88,31.89,31.86,31.88,9780.0
2020-12-30 11:20:00,31.88,31.92,31.87,31.9,13200.0,31.88,31.92,31.87,31.9,13200.0
2020-12-30 11:25:00,31.91,31.91,31.88,31.89,8400.0,31.91,31.91,31.88,31.89,8400.0
2020-12-30 11:30:00,31.89,31.89,31.88,31.88,10424.0,31.89,31.89,31.88,31.88,10424.0
2020-12-30 11:35:00,31.88,31.91,31.88,31.91,5696.0,31.88,31.91,31.88,31.91,5696.0
2020-12-30 11:40:00,31.92,31.93,31.9,31.92,10540.0,31.92,31.93,31.9,31.92,10540.0
2020-12-30 11:45:00,31.89,31.9,31.86,31.89,16296.0,31.89,31.9,31.86,31.89,16296.0
2020-12-30 11:50:00,31.89,31.95,31.89,31.95,8000.0,31.89,31.95,31.89,31.95,8000.0
2020-12-30 11:55:00,31.96,31.97,31.96,31.96,12064.0,31.96,31.97,31.96,31.96,12064.0
2020-12-30 12:00:00,31.97,31.99,31.93,31.99,13332.0,31.97,31.99,31.93,31.99,13332.0
2020-12-30 12:05:00,31.98,31.98,31.97,31.97,4496.0,31.98,31.98,31.97,31.97,4496.0
2020-12-30 12:10:00,31.95,31.98,31.94,31.96,13136.0,31.95,31.98,31.94,31.96,13136.0
2020-12-30 12:15:00,31.95,31.97,31.93,31.95,29912.0,31.95,31.97,31.93,31.95,29912.0
2020-12-30 12:20:00,31.93,31.94,31.92,31.93,4464.0,31.93,31.94,31.92,31.93,4464.0
2020-12-30 12:25:00,31.93,31.96,31.93,31.95,9348.0,31.93,31.96,31.93,31.95,9348.0
2020-12-30 12:30:00,31.94,31.97,31.92,31.96,18000.0,31.94,31.97,31.92,31.96,18000.0
2020-12-30 12:35:00,31.97,32.0,31.96,32.0,16964.0,31.97,32.0,31.96,32.0,16964.0
2020-12-30 12:40:00,31.99,32.01,31.99,32.01,12896.0,31.99,32.01,31.99,32.01,12896.0
2020-12-30 12:45:00,32.0,32.01,31.96,32.01,27108.0,32.0,32.01,31.96,32.01,27108.0
2020-12-30 12:50:00,32.01,32.01,31.96,31.99,17476.0,32.01,32.01,31.96,31.99,17476.0
2020-12-30 12:55:00,31.99,32.0,31.98,32.0,12044.0,31.99,32.0,31.98,32.0,12044.0
2020-12-30 13:00:00,32.0,32.01,32.0,32.0,23824.0,32.0,32.01,32.0,32.0,23824.0
2020-12-30 13:05:00,32.0,32.0,31.96,31.97,28684.0,32.0,32.0,31.96,31.97,28684.0
2020-12-30 13:10:00,31.96,31.96,31.94,31.95,23436.0,31.96,31.96,31.94,31.95,23436.0
2020-12-30 13:15:00,31.96,32.01,31.94,32.0,61704.0,31.96,32.01,31.94,32.0,61704.0
2020-12-30 13:20:00,32.0,32.02,32.0,32.01,16800.0,32.0,32.02,32.0,32.01,16800.0
2020-12-30 13:25:00,32.0,32.01,31.99,32.0,90552.0,32.0,32.01,31.99,32.0,90552.0
2020-12-30 13:30:00,32.0,32.01,31.98,32.0,39288.0,32.0,32.01,31.98,32.0,39288.0
2020-12-30 13:35:00,32.0,32.01,31.99,32.0,22236.0,32.0,32.01,31.99,32.0,22236.0
2020-12-30 13:40:00,32.0,32.0,31.95,31.96,77264.0,32.0,32.0,31.95,31.96,77264.0
2020-12-30 13:45:00,31.95,31.95,31.92,31.92,2400.0,31.95,31.95,31.92,31.92,2400.0
2020-12-30 13:50:00,31.91,31.92,31.84,31.86,18900.0,31.91,31.92,31.84,31.86,18900.0
2020-12-30 13:55:00,31.87,31.88,31.86,31.86,6800.0,31.87,31.88,31.86,31.86,6800.0
2020-12-30 14:00:00,31.84,31.84,31.81,31.84,6860.0,31.84,31.84,31.81,31.84,6860.0
2020-12-30 14:05:00,31.84,31.84,31.77,31.79,25480.0,31.84,31.84,31.77,31.79,25480.0
2020-12-30 14:10:00,31.78,31.79,31.71,31.74,34708.0,31.78,31.79,31.71,31.74,34708.0
2020-12-30 14:15:00,31.73,31.76,31.72,31.73,29320.0,31.73,31.76,31.72,31.73,29320.0
2020-12-30 14:20:00,31.73,31.76,31.73,31.75,20304.0,31.73,31.76,31.73,31.75,20304.0
2020-12-30 14:25:00,31.75,31.75,31.71,31.73,14120.0,31.75,31.75,31.71,31.73,14120.0
2020-12-30 14:30:00,31.72,31.74,31.72,31.72,12556.0,31.72,31.74,31.72,31.72,12556.0
2020-12-30 14:35:00,31.73,31.75,31.72,31.75,17200.0,31.73,31.75,31.72,31.75,17200.0
2020-12-30 14:40:00,31.74,31.76,31.74,31.75,14528.0,31.74,31.76,31.74,31.75,14528.0
2020-12-30 14:45:00,31.75,31.78,31.75,31.78,8092.0,31.75,31.78,31.75,31.78,8092.0
2020-12-30 14:50:00,31.79,31.79,31.77,31.77,16400.0,31.79,31.79,31.77,31.77,16400.0
2020-12-30 14:55:00,31.76,31.77,31.75,31.75,11556.0,31.76,31.77,31.75,31.75,11556.0
2020-12-30 15:00:00,31.74,31.74,31.72,31.73,11264.0,31.74,31.74,31.72,31.73,11264.0
2020-12-30 15:05:00,31.73,31.76,31.73,31.76,6012.0,31.73,31.76,31.73,31.76,6012.0
2020-12-30 15:10:00,31.75,31.78,31.75,31.78,10660.0,31.75,31.78,31.75,31.78,10660.0
2020-12-30 15:15:00,31.78,31.8,31.75,31.75,16068.0,31.78,31.8,31.75,31.75,16068.0
2020-12-30 15:20:00,31.76,31.78,31.75,31.77,8920.0,31.76,31.78,31.75,31.77,8920.0
2020-12-30 15:25:00,31.78,31.79,31.77,31.78,15720.0,31.78,31.79,31.77,31.78,15720.0
2020-12-30 15:30:00,31.78,31.78,31.77,31.78,11468.0,31.78,31.78,31.77,31.78,11468.0
2020-12-30 15:35:00,31.79,31.79,31.76,31.77,14180.0,31.79,31.79,31.76,31.77,14180.0
2020-12-30 15:40:00,31.77,31.78,31.75,31.75,22948.0,31.77,31.78,31.75,31.75,22948.0
2020-12-30 15:45:00,31.74,31.75,31.7,31.71,54264.0,31.74,31.75,31.7,31.71,54264.0
2020-12-30 15:50:00,31.72,31.75,31.69,31.7,91504.0,31.72,31.75,31.69,31.7,91504.0
2020-12-30 15:55:00,31.71,31.73,31.63,31.63,319292.0,31.71,31.73,31.63,31.63,319292.0
2020-12-31 09:30:00,31.62,31.62,31.54,31.57,41076.0,31.62,31.62,31.54,31.57,41076.0
2020-12-31 09:35:00,31.53,31.53,31.41,31.53,11204.0,31.53,31.53,31.41,31.53,11204.0
2020-12-31 09:40:00,31.49,31.55,31.48,31.52,11784.0,31.49,31.55,31.48,31.52,11784.0
2020-12-31 09:45:00,31.53,31.56,31.48,31.52,18944.0,31.53,31.56,31.48,31.52,18944.0
2020-12-31 09:50:00,31.52,31.58,31.46,31.58,16796.0,31.52,31.58,31.46,31.58,16796.0
2020-12-31 09:55:00,31.58,31.63,31.56,31.6,26308.0,31.58,31.63,31.56,31.6,26308.0
2020-12-31 10:00:00,31.61,31.65,31.55,31.65,47168.0,31.61,31.65,31.55,31.65,47168.0
2020-12-31 10:05:00,31.65,31.7,31.65,31.68,6400.0,31.65,31.7,31.65,31.68,6400.0
2020-12-31 10:10:00,31.69,31.69,31.65,31.68,7864.0,31.69,31.69,31.65,31.68,7864.0
2020-12-31 10:15:00,31.67,31.68,31.62,31.64,25728.0,31.67,31.68,31.62,31.64,25728.0
2020-12-31 10:20:00,31.64,31.64,31.58,31.6,9760.0,31.64,31.64,31.58,31.6,9760.0
2020-12-31 10:25:00,31.58,31.59,31.54,31.59,5952.0,31.58,31.59,31.54,31.59,5952.0
2020-12-31 10:30:00,31.59,31.61,31.55,31.61,12000.0,31.59,31.61,31.55,31.61,12000.0
2020-12-31 10:35:00,31.61,31.62,31.55,31.57,18164.0,31.61,31.62,31.55,31.57,18164.0
2020-12-31 10:40:00,31.58,31.6,31.57,31.6,6604.0,31.58,31.6,31.57,31.6,6604.0
2020-12-31 10:45:00,31.61,31.61,31.58,31.58,2056.0,31.61,31.61,31.58,31.58,2056.0
2020-12-31 10:50:00,31.58,31.58,31.54,31.56,11616.0,31.58,31.58,31.54,31.56,11616.0
2020-12-31 10:55:00,31.57,31.61,31.55,31.55,6728.0,31.57,31.61,31.55,31.55,6728.0
2020-12-31 11:00:00,31.57,31.6,31.56,31.58,7596.0,31.57,31.6,31.56,31.58,7596.0
2020-12-31 11:05:00,31.57,31.6,31.56,31.57,10088.0,31.57,31.6,31.56,31.57,10088.0
2020-12-31 11:10:00,31.58,31.61,31.58,31.58,15260.0,31.58,31.61,31.58,31.58,15260.0
2020-12-31 11:15:00,31.58,31.6,31.58,31.59,14012.0,31.58,31.6,31.58,31.59,14012.0
2020-12-31 11:20:00,31.59,31.6,31.57,31.59,12748.0,31.59,31.6,31.57,31.59,12748.0
2020-12-31 11:25:00,31.59,31.59,31.57,31.57,2940.0,31.59,31.59,31.57,31.57,2940.0
2020-12-31 11:30:00,31.57,31.59,31.55,31.55,7400.0,31.57,31.59,31.55,31.55,7400.0
2020-12-31 11:35:00,31.56,31.56,31.55,31.56,3600.0,31.56,31.56,31.55,31.56,3600.0
2020-12-31 11:40:00,31.57,31.6,31.56,31.57,10776.0,31.57,31.6,31.56,31.57,10776.0
2020-12-31 11:45:00,31.58,31.6,31.58,31.59,6844.0,31.58,31.6,31.58,31.59,6844.0
2020-12-31 11:50:00,31.58,31.58,31.56,31.56,5600.0,31.58,31.58,31.56,31.56,5600.0
2020-12-31 11:55:00,31.58,31.58,31.55,31.57,6940.0,31.58,31.58,31.55,31.57,6940.0
2020-12-31 12:00:00,31.61,31.64,31.58,31.64,8440.0,31.61,31.64,31.58,31.64,8440.0
2020-12-31 12:05:00,31.63,31.64,31.61,31.62,13396.0,31.63,31.64,31.61,31.62,13396.0
2020-12-31 12:10:00,31.61,31.64,31.61,31.63,8096.0,31.61,31.64,31.61,31.63,8096.0
2020-12-31 12:15:00,31.61,31.63,31.6,31.62,8000.0,31.61,31.63,31.6,31.62,8000.0
2020-12-31 12:20:00,31.63,31.68,31.62,31.66,6684.0,31.63,31.68,31.62,31.66,6684.0
2020-12-31 12:25:00,31.68,31.68,31.65,31.67,5484.0,31.68,31.68,31.65,31.67,5484.0
2020-12-31 12:30:00,31.66,31.72,31.66,31.69,9336.0,31.66,31.72,31.66,31.69,9336.0
2020-12-31 12:35:00,31.69,31.72,31.69,31.69,10440.0,31.69,31.72,31.69,31.69,10440.0
2020-12-31 12:40:00,31.69,31.7,31.67,31.7,6916.0,31.69,31.7,31.67,31.7,6916.0
2020-12-31 12:45:00,31.7,31.74,31.68,31.68,13324.0,31.7,31.74,31.68,31.68,13324.0
2020-12-31 12:50:00,31.68,31.71,31.68,31.69,15608.0,31.68,31.71,31.68,31.69,15608.0
2020-12-31 12:55:00,31.69,31.72,31.69,31.7,26560.0,31.69,31.72,31.69,31.7,26560.0
2020-12-31 13:00:00,31.7,31.73,31.7,31.72,5340.0,31.7,31.73,31.7,31.72,5340.0
2020-12-31 13:05:00,31.73,31.74,31.73,31.74,6888.0,31.73,31.74,31.73,31.74,6888.0
2020-12-31 13:10:00,31.74,31.77,31.74,31.76,8728.0,31.74,31.77,31.74,31.76,8728.0
2020-12-31 13:15:00,31.77,31.78,31.76,31.76,9816.0,31.77,31.78,31.76,31.76,9816.0
2020-12-31 13:20:00,31.75,31.75,31.74,31.74,8752.0,31.75,31.75,31.74,31.74,8752.0
2020-12-31 13:25:00,31.73,31.73,31.71,31.71,6036.0,31.73,31.73,31.71,31.71,6036.0
2020-12-31 13:30:00,31.7,31.73,31.69,31.71,10872.0,31.7,31.73,31.69,31.71,10872.0
2020-12-31 13:35:00,31.71,31.74,31.71,31.71,15764.0,31.71,31.74,31.71,31.71,15764.0
2020-12-31 13:40:00,31.71,31.73,31.7,31.72,12020.0,31.71,31.73,31.7,31.72,12020.0
2020-12-31 13:45:00,31.72,31.73,31.69,31.7,9284.0,31.72,31.73,31.69,31.7,9284.0
2020-12-31 13:50:00,31.7,31.75,31.7,31.74,32732.0,31.7,31.75,31.7,31.74,32732.0
2020-12-31 13:55:00,31.74,31.78,31.73,31.78,10080.0,31.74,31.78,31.73,31.78,10080.0
2020-12-31 14:00:00,31.78,31.79,31.75,31.75,9076.0,31.78,31.79,31.75,31.75,9076.0
2020-12-31 14:05:00,31.77,31.78,31.74,31.78,13560.0,31.77,31.78,31.74,31.78,13560.0
2020-12-31 14:10:00,31.78,31.8,31.74,31.8,11556.0,31.78,31.8,31.74,31.8,11556.0
2020-12-31 14:15:00,31.8,31.86,31.8,31.85,19092.0,31.8,31.86,31.8,31.85,19092.0
2020-12-31 14:20:00,31.85,31.85,31.8,31.82,9036.0,31.85,31.85,31.8,31.82,9036.0
2020-12-31 14:25:00,31.82,31.84,31.8,31.84,9384.0,31.82,31.84,31.8,31.84,9384.0
2020-12-31 14:30:00,31.83,31.84,31.81,31.83,15700.0,31.83,31.84,31.81,31.83,15700.0
2020-12-31 14:35:00,31.81,31.85,31.81,31.85,6576.0,31.81,31.85,31.81,31.85,6576.0
2020-12-31 14:40:00,31.85,31.86,31.85,31.86,9600.0,31.85,31.86,31.85,31.86,9600.0
2020-12-31 14:45:00,31.86,31.86,31.84,31.85,9200.0,31.86,31.86,31.84,31.85,9200.0
2020-12-31 14:50:00,31.85,31.87,31.83,31.84,13256.0,31.85,31.87,31.83,31.84,13256.0
2020-12-31 14:55:00,31.85,31.87,31.84,31.85,16100.0,31.85,31.87,31.84,31.85,16100.0
2020-12-31 15:00:00,31.86,31.89,31.85,31.86,9020.0,31.86,31.89,31.85,31.86,9020.0
2020-12-31 15:05:00,31.88,31.88,31.84,31.85,27188.0,31.88,31.88,31.84,31.85,27188.0
2020-12-31 15:10:00,31.84,31.88,31.84,31.86,13720.0,31.84,31.88,31.84,31.86,13720.0
2020-12-31 15:15:00,31.87,31.89,31.86,31.88,12880.0,31.87,31.89,31.86,31.88,12880.0
2020-12-31 15:20:00,31.87,31.9,31.86,31.87,27092.0,31.87,31.9,31.86,31.87,27092.0
2020-12-31 15:25:00,31.87,31.88,31.84,31.85,11392.0,31.87,31.88,31.84,31.85,11392.0
2020-12-31 15:30:00,31.82,31.86,31.81,31.85,28076.0,31.82,31.86,31.81,31.85,28076.0
2020-12-31 15:35:00,31.86,31.87,31.83,31.84,21416.0,31.86,31.87,31.83,31.84,21416.0
2020-12-31 15:40:00,31.84,31.84,31.82,31.83,22028.0,31.84,31.84,31.82,31.83,22028.0
2020-12-31 15:45:00,31.83,31.85,31.81,31.83,57900.0,31.83,31.85,31.81,31.83,57900.0
2020-12-31 15:50:00,31.82,31.86,31.79,31.84,77156.0,31.82,31.86,31.79,31.84,77156.0
2020-12-31 15:55:00,31.82,31.85,31.79,31.84,128752.0,31.82,31.85,31.79,31.84,128752.0
2021-01-04 09:30:00,31.96,32.08,31.79,31.97,160256.0,31.96,32.08,31.79,31.97,160256.0
2021-01-04 09:35:00,31.83,31.89,31.68,31.72,27752.0,31.83,31.89,31.68,31.72,27752.0
2021-01-04 09:40:00,31.74,31.75,31.61,31.69,20904.0,31.74,31.75,31.61,31.69,20904.0
2021-01-04 09:45:00,31.68,31.72,31.5,31.5,42060.0,31.68,31.72,31.5,31.5,42060.0
2021-01-04 09:50:00,31.46,31.54,31.4,31.5,32320.0,31.46,31.54,31.4,31.5,32320.0
2021-01-04 09:55:00,31.49,31.49,31.32,31.32,21308.0,31.49,31.49,31.32,31.32,21308.0
2021-01-04 10:00:00,31.35,31.35,31.26,31.31,33900.0,31.35,31.35,31.26,31.31,33900.0
2021-01-04 10:05:00,31.34,31.34,31.17,31.18,40108.0,31.34,31.34,31.17,31.18,40108.0
2021-01-04 10:10:00,31.2,31.25,31.15,31.19,32420.0,31.2,31.25,31.15,31.19,32420.0
2021-01-04 10:15:00,31.19,31.21,31.08,31.18,36692.0,31.19,31.21,31.08,31.18,36692.0
2021-01-04 10:20:00,31.13,31.18,31.1,31.14,48512.0,31.13,31.18,31.1,31.14,48512.0
2021-01-04 10:25:00,31.12,31.17,31.09,31.13,38080.0,31.12,31.17,31.09,31.13,38080.0
2021-01-04 10:30:00,31.13,31.16,30.97,31.02,61648.0,31.13,31.16,30.97,31.02,61648.0
2021-01-04 10:35:00,31.01,31.04,31.0,31.02,20856.0,31.01,31.04,31.0,31.02,20856.0
2021-01-04 10:40:00,31.01,31.02,30.98,30.99,38324.0,31.01,31.02,30.98,30.99,38324.0
2021-01-04 10:45:00,31.0,31.0,30.85,30.86,33140.0,31.0,31.0,30.85,30.86,33140.0
2021-01-04 10:50:00,30.86,30.91,30.74,30.75,35368.0,30.86,30.91,30.74,30.75,35368.0
2021-01-04 10:55:00,30.76,30.77,30.62,30.68,80284.0,30.76,30.77,30.62,30.68,80284.0
2021-01-04 11:00:00,30.68,30.7,30.55,30.59,43948.0,30.68,30.7,30.55,30.59,43948.0
2021-01-04 11:05:00,30.63,30.63,30.49,30.52,70020.0,30.63,30.63,30.49,30.52,70020.0
2021-01-04 11:10:00,30.53,30.62,30.49,30.62,26300.0,30.53,30.62,30.49,30.62,26300.0
2021-01-04 11:15:00,30.6,30.6,30.56,30.6,29460.0,30.6,30.6,30.56,30.6,29460.0
2021-01-04 11:20:00,30.62,30.64,30.58,30.58,35136.0,30.62,30.64,30.58,30.58,35136.0
2021-01-04 11:25:00,30.55,30.68,30.55,30.67,51856.0,30.55,30.68,30.55,30.67,51856.0
2021-01-04 11:30:00,30.61,30.68,30.57,30.63,25780.0,30.61,30.68,30.57,30.63,25780.0
2021-01-04 11:35:00,30.63,30.7,30.61,30.68,35712.0,30.63,30.7,30.61,30.68,35712.0
2021-01-04 11:40:00,30.66,30.71,30.63,30.69,24456.0,30.66,30.71,30.63,30.69,24456.0
2021-01-04 11:45:00,30.67,30.84,30.67,30.74,89812.0,30.67,30.84,30.67,30.74,89812.0
2021-01-04 11:50:00,30.71,30.73,30.61,30.62,13504.0,30.71,30.73,30.61,30.62,13504.0
2021-01-04 11:55:00,30.57,30.6,30.49,30.5,28868.0,30.57,30.6,30.49,30.5,28868.0
2021-01-04 12:00:00,30.51,30.52,30.41,30.43,29880.0,30.51,30.52,30.41,30.43,29880.0
2021-01-04 12:05:00,30.42,30.44,30.29,30.3,35240.0,30.42,30.44,30.29,30.3,35240.0
2021-01-04 12:10:00,30.31,30.31,30.21,30.21,32316.0,30.31,30.31,30.21,30.21,32316.0
2021-01-04 12:15:00,30.21,30.33,30.2,30.31,20304.0,30.21,30.33,30.2,30.31,20304.0
2021-01-04 12:20:00,30.31,30.38,30.28,30.38,14692.0,30.31,30.38,30.28,30.38,14692.0
2021-01-04 12:25:00,30.36,30.51,30.36,30.51,58560.0,30.36,30.51,30.36,30.51,58560.0
2021-01-04 12:30:00,30.47,30.47,30.36,30.4,20916.0,30.47,30.47,30.36,30.4,20916.0
2021-01-04 12:35:00,30.34,30.34,30.3,30.31,7176.0,30.34,30.34,30.3,30.31,7176.0
2021-01-04 12:40:00,30.28,30.29,30.26,30.28,11204.0,30.28,30.29,30.26,30.28,11204.0
2021-01-04 12:45:00,30.25,30.28,30.25,30.25,7784.0,30.25,30.28,30.25,30.25,7784.0
2021-01-04 12:50:00,30.24,30.36,30.23,30.35,20344.0,30.24,30.36,30.23,30.35,20344.0
2021-01-04 12:55:00,30.35,30.38,30.35,30.36,6508.0,30.35,30.38,30.35,30.36,6508.0
2021-01-04 13:00:00,30.35,30.4,30.34,30.4,7920.0,30.35,30.4,30.34,30.4,7920.0
2021-01-04 13:05:00,30.39,30.44,30.39,30.43,7004.0,30.39,30.44,30.39,30.43,7004.0
2021-01-04 13:10:00,30.44,30.5,30.42,30.48,60364.0,30.44,30.5,30.42,30.48,60364.0
2021-01-04 13:15:00,30.46,30.52,30.45,30.48,22452.0,30.46,30.52,30.45,30.48,22452.0
2021-01-04 13:20:00,30.5,30.55,30.48,30.55,20324.0,30.5,30.55,30.48,30.55,20324.0
2021-01-04 13:25:00,30.55,30.59,30.52,30.56,10896.0,30.55,30.59,30.52,30.56,10896.0
2021-01-04 13:30:00,30.53,30.53,30.47,30.47,19508.0,30.53,30.53,30.47,30.47,19508.0
2021-01-04 13:35:00,30.48,30.52,30.48,30.49,9240.0,30.48,30.52,30.48,30.49,9240.0
2021-01-04 13:40:00,30.5,30.58,30.49,30.49,31148.0,30.5,30.58,30.49,30.49,31148.0
2021-01-04 13:45:00,30.5,30.52,30.5,30.52,5676.0,30.5,30.52,30.5,30.52,5676.0
2021-01-04 13:50:00,30.54,30.59,30.54,30.57,6720.0,30.54,30.59,30.54,30.57,6720.0
2021-01-04 13:55:00,30.59,30.64,30.58,30.63,38284.0,30.59,30.64,30.58,30.63,38284.0
2021-01-04 14:00:00,30.63,30.65,30.6,30.63,64288.0,30.63,30.65,30.6,30.63,64288.0
2021-01-04 14:05:00,30.64,30.64,30.53,30.54,106792.0,30.64,30.64,30.53,30.54,106792.0
2021-01-04 14:10:00,30.54,30.57,30.51,30.54,19988.0,30.54,30.57,30.51,30.54,19988.0
2021-01-04 14:15:00,30.54,30.54,30.48,30.49,12848.0,30.54,30.54,30.48,30.49,12848.0
2021-01-04 14:20:00,30.48,30.49,30.46,30.49,6896.0,30.48,30.49,30.46,30.49,6896.0
2021-01-04 14:25:00,30.47,30.47,30.4,30.41,46764.0,30.47,30.47,30.4,30.41,46764.0
2021-01-04 14:30:00,30.37,30.39,30.29,30.29,44484.0,30.37,30.39,30.29,30.29,44484.0
2021-01-04 14:35:00,30.29,30.3,30.23,30.25,31660.0,30.29,30.3,30.23,30.25,31660.0
2021-01-04 14:40:00,30.25,30.27,30.14,30.16,35064.0,30.25,30.27,30.14,30.16,35064.0
2021-01-04 14:45:00,30.17,30.19,30.08,30.08,40908.0,30.17,30.19,30.08,30.08,40908.0
2021-01-04 14:50:00,30.06,30.09,30.04,30.06,31468.0,30.06,30.09,30.04,30.06,31468.0
2021-01-04 14:55:00,30.05,30.18,30.04,30.14,43276.0,30.05,30.18,30.04,30.14,43276.0
2021-01-04 15:00:00,30.1,30.18,30.08,30.08,36564.0,30.1,30.18,30.08,30.08,36564.0
2021-01-04 15:05:00,30.11,30.17,30.11,30.14,18072.0,30.11,30.17,30.11,30.14,18072.0
2021-01-04 15:10:00,30.14,30.15,30.12,30.15,13184.0,30.14,30.15,30.12,30.15,13184.0
2021-01-04 15:15:00,30.15,30.16,30.11,30.13,21980.0,30.15,30.16,30.11,30.13,21980.0
2021-01-04 15:20:00,30.13,30.15,30.1,30.11,23980.0,30.13,30.15,30.1,30.11,23980.0
2021-01-04 15:25:00,30.11,30.16,30.11,30.14,17452.0,30.11,30.16,30.11,30.14,17452.0
2021-01-04 15:30:00,30.13,30.19,30.09,30.18,31844.0,30.13,30.19,30.09,30.18,31844.0
2021-01-04 15:35:00,30.19,30.25,30.18,30.24,25212.0,30.19,30.25,30.18,30.24,25212.0
2021-01-04 15:40:00,30.27,30.29,30.24,30.26,57708.0,30.27,30.29,30.24,30.26,57708.0
2021-01-04 15:45:00,30.28,30.35,30.25,30.34,69900.0,30.28,30.35,30.25,30.34,69900.0
2021-01-04 15:50:00,30.36,30.4,30.21,30.21,169560.0,30.36,30.4,30.21,30.21,169560.0
2021-01-04 15:55:00,30.19,30.23,30.14,30.16,362500.0,30.19,30.23,30.14,30.16,362500.0
2021-01-05 09:30:00,30.08,30.21,30.04,30.11,68712.0,30.08,30.21,30.04,30.11,68712.0
2021-01-05 09:35:00,30.2,30.2,30.13,30.18,25568.0,30.2,30.2,30.13,30.18,25568.0
2021-01-05 09:40:00,30.22,30.39,30.22,30.38,99712.0,30.22,30.39,30.22,30.38,99712.0
2021-01-05 09:45:00,30.36,30.39,30.18,30.18,27848.0,30.36,30.39,30.18,30.18,27848.0
2021-01-05 09:50:00,30.22,30.25,30.08,30.08,52508.0,30.22,30.25,30.08,30.08,52508.0
2021-01-05 09:55:00,30.08,30.1,29.85,29.91,102780.0,30.08,30.1,29.85,29.91,102780.0
2021-01-05 10:00:00,29.97,30.16,29.93,30.13,29284.0,29.97,30.16,29.93,30.13,29284.0
2021-01-05 10:05:00,30.13,30.15,30.0,30.07,67076.0,30.13,30.15,30.0,30.07,67076.0
2021-01-05 10:10:00,30.07,30.11,30.04,30.08,16836.0,30.07,30.11,30.04,30.08,16836.0
2021-01-05 10:15:00,30.06,30.11,29.93,29.93,73676.0,30.06,30.11,29.93,29.93,73676.0
2021-01-05 10:20:00,29.95,30.02,29.95,30.02,10600.0,29.95,30.02,29.95,30.02,10600.0
2021-01-05 10:25:00,30.02,30.02,29.97,29.99,34224.0,30.02,30.02,29.97,29.99,34224.0
2021-01-05 10:30:00,29.97,29.97,29.87,29.88,22812.0,29.97,29.97,29.87,29.88,22812.0
2021-01-05 10:35:00,29.88,29.88,29.81,29.81,38660.0,29.88,29.88,29.81,29.81,38660.0
2021-01-05 10:40:00,29.81,29.81,29.72,29.73,62324.0,29.81,29.81,29.72,29.73,62324.0
2021-01-05 10:45:00,29.74,30.04,29.73,29.98,144516.0,29.74,30.04,29.73,29.98,144516.0
2021-01-05 10:50:00,29.98,30.01,29.96,29.99,13120.0,29.98,30.01,29.96,29.99,13120.0
2021-01-05 10:55:00,29.98,30.0,29.94,29.96,26976.0,29.98,30.0,29.94,29.96,26976.0
2021-01-05 11:00:00,29.96,29.98,29.9,29.96,16804.0,29.96,29.98,29.9,29.96,16804.0
2021-01-05 11:05:00,29.98,29.98,29.91,29.93,13268.0,29.98,29.98,29.91,29.93,13268.0
2021-01-05 11:10:00,29.93,29.99,29.93,29.98,13544.0,29.93,29.99,29.93,29.98,13544.0
2021-01-05 11:15:00,29.98,29.98,29.91,29.93,20672.0,29.98,29.98,29.91,29.93,20672.0
2021-01-05 11:20:00,29.91,29.95,29.9,29.94,25336.0,29.91,29.95,29.9,29.94,25336.0
2021-01-05 11:25:00,29.93,30.02,29.93,30.0,17568.0,29.93,30.02,29.93,30.0,17568.0
2021-01-05 11:30:00,30.0,30.02,29.99,30.0,16080.0,30.0,30.02,29.99,30.0,16080.0
2021-01-05 11:35:00,30.04,30.05,30.02,30.02,22588.0,30.04,30.05,30.02,30.02,22588.0
2021-01-05 11:40:00,30.03,30.1,30.03,30.05,20244.0,30.03,30.1,30.03,30.05,20244.0
2021-01-05 11:45:00,30.06,30.06,29.99,30.02,18384.0,30.06,30.06,29.99,30.02,18384.0
2021-01-05 11:50:00,30.03,30.04,30.0,30.04,8304.0,30.03,30.04,30.0,30.04,8304.0
2021-01-05 11:55:00,30.04,30.04,29.9,29.92,32864.0,30.04,30.04,29.9,29.92,32864.0
2021-01-05 12:00:00,29.93,29.95,29.9,29.9,16044.0,29.93,29.95,29.9,29.9,16044.0
2021-01-05 12:05:00,29.9,30.03,29.89,30.03,48040.0,29.9,30.03,29.89,30.03,48040.0
2021-01-05 12:10:00,30.02,30.02,29.95,29.96,27804.0,30.02,30.02,29.95,29.96,27804.0
2021-01-05 12:15:00,29.95,29.95,29.91,29.91,34464.0,29.95,29.95,29.91,29.91,34464.0
2021-01-05 12:20:00,29.91,29.93,29.88,29.88,17032.0,29.91,29.93,29.88,29.88,17032.0
2021-01-05 12:25:00,29.87,29.89,29.84,29.85,55952.0,29.87,29.89,29.84,29.85,55952.0
2021-01-05 12:30:00,29.84,29.86,29.82,29.84,13100.0,29.84,29.86,29.82,29.84,13100.0
2021-01-05 12:35:00,29.84,29.89,29.83,29.88,20936.0,29.84,29.89,29.83,29.88,20936.0
2021-01-05 12:40:00,29.9,29.9,29.84,29.84,19212.0,29.9,29.9,29.84,29.84,19212.0
2021-01-05 12:45:00,29.83,29.85,29.81,29.82,25420.0,29.83,29.85,29.81,29.82,25420.0
2021-01-05 12:50:00,29.82,29.85,29.82,29.83,31632.0,29.82,29.85,29.82,29.83,31632.0
2021-01-05 12:55:00,29.83,29.84,29.81,29.84,29632.0,29.83,29.84,29.81,29.84,29632.0
2021-01-05 13:00:00,29.84,29.84,29.82,29.83,25968.0,29.84,29.84,29.82,29.83,25968.0
2021-01-05 13:05:00,29.83,29.84,29.81,29.81,15220.0,29.83,29.84,29.81,29.81,15220.0
2021-01-05 13:10:00,29.81,29.83,29.81,29.81,14688.0,29.81,29.83,29.81,29.81,14688.0
2021-01-05 13:15:00,29.82,29.83,29.81,29.82,28688.0,29.82,29.83,29.81,29.82,28688.0
2021-01-05 13:20:00,29.82,29.82,29.78,29.78,15240.0,29.82,29.82,29.78,29.78,15240.0
2021-01-05 13:25:00,29.78,29.79,29.74,29.74,24232.0,29.78,29.79,29.74,29.74,24232.0
2021-01-05 13:30:00,29.75,29.75,29.69,29.69,32944.0,29.75,29.75,29.69,29.69,32944.0
2021-01-05 13:35:00,29.71,29.71,29.65,29.65,29660.0,29.71,29.71,29.65,29.65,29660.0
2021-01-05 13:40:00,29.65,29.67,29.61,29.61,51992.0,29.65,29.67,29.61,29.61,51992.0
2021-01-05 13:45:00,29.61,29.69,29.61,29.67,37884.0,29.61,29.69,29.61,29.67,37884.0
2021-01-05 13:50:00,29.67,29.7,29.67,29.68,18828.0,29.67,29.7,29.67,29.68,18828.0
2021-01-05 13:55:00,29.67,29.69,29.66,29.67,30216.0,29.67,29.69,29.66,29.67,30216.0
2021-01-05 14:00:00,29.68,29.75,29.67,29.73,57812.0,29.68,29.75,29.67,29.73,57812.0
2021-01-05 14:05:00,29.74,29.83,29.73,29.83,112772.0,29.74,29.83,29.73,29.83,112772.0
2021-01-05 14:10:00,29.82,29.86,29.79,29.81,49484.0,29.82,29.86,29.79,29.81,49484.0
2021-01-05 14:15:00,29.82,29.83,29.81,29.81,49352.0,29.82,29.83,29.81,29.81,49352.0
2021-01-05 14:20:00,29.82,29.83,29.79,29.83,51184.0,29.82,29.83,29.79,29.83,51184.0
2021-01-05 14:25:00,29.82,29.88,29.82,29.88,18560.0,29.82,29.88,29.82,29.88,18560.0
2021-01-05 14:30:00,29.88,29.91,29.86,29.86,38056.0,29.88,29.91,29.86,29.86,38056.0
2021-01-05 14:35:00,29.86,29.86,29.81,29.84,51396.0,29.86,29.86,29.81,29.84,51396.0
2021-01-05 14:40:00,29.83,29.91,29.82,29.9,24148.0,29.83,29.91,29.82,29.9,24148.0
2021-01-05 14:45:00,29.9,30.0,29.9,29.95,29896.0,29.9,30.0,29.9,29.95,29896.0
2021-01-05 14:50:00,29.95,29.95,29.9,29.91,12724.0,29.95,29.95,29.9,29.91,12724.0
2021-01-05 14:55:00,29.91,29.93,29.9,29.91,9804.0,29.91,29.93,29.9,29.91,9804.0
2021-01-05 15:00:00,29.91,29.95,29.91,29.94,19600.0,29.91,29.95,29.91,29.94,19600.0
2021-01-05 15:05:00,29.95,29.95,29.93,29.93,26236.0,29.95,29.95,29.93,29.93,26236.0
2021-01-05 15:10:00,29.94,29.95,29.93,29.93,45496.0,29.94,29.95,29.93,29.93,45496.0
2021-01-05 15:15:00,29.93,29.93,29.88,29.9,33664.0,29.93,29.93,29.88,29.9,33664.0
2021-01-05 15:20:00,29.9,29.91,29.86,29.9,54092.0,29.9,29.91,29.86,29.9,54092.0
2021-01-05 15:25:00,29.92,29.96,29.91,29.96,52668.0,29.92,29.96,29.91,29.96,52668.0
2021-01-05 15:30:00,29.95,29.98,29.93,29.98,56192.0,29.95,29.98,29.93,29.98,56192.0
2021-01-05 15:35:00,29.99,30.03,29.98,30.0,53096.0,29.99,30.03,29.98,30.0,53096.0
2021-01-05 15:40:00,29.99,30.07,29.99,30.07,36288.0,29.99,30.07,29.99,30.07,36288.0
2021-01-05 15:45:00,30.08,30.1,30.04,30.1,45832.0,30.08,30.1,30.04,30.1,45832.0
2021-01-05 15:50:00,30.11,30.13,30.02,30.05,113776.0,30.11,30.13,30.02,30.05,113776.0
2021-01-05 15:55:00,30.05,30.05,29.99,30.04,212460.0,30.05,30.05,29.99,30.04,212460.0
2021-01-06 09:30:00,29.48,29.93,29.48,29.81,143012.0,29.48,29.93,29.48,29.81,143012.0
2021-01-06 09:35:00,29.88,29.94,29.84,29.88,18624.0,29.88,29.94,29.84,29.88,18624.0
2021-01-06 09:40:00,29.85,29.86,29.8,29.84,13860.0,29.85,29.86,29.8,29.84,13860.0
2021-01-06 09:45:00,29.85,29.88,29.75,29.85,81448.0,29.85,29.88,29.75,29.85,81448.0
2021-01-06 09:50:00,29.85,29.91,29.83,29.9,14164.0,29.85,29.91,29.83,29.9,14164.0
2021-01-06 09:55:00,29.88,29.91,29.84,29.88,24328.0,29.88,29.91,29.84,29.88,24328.0
2021-01-06 10:00:00,29.9,29.94,29.9,29.94,13540.0,29.9,29.94,29.9,29.94,13540.0
2021-01-06 10:05:00,29.92,29.95,29.86,29.93,32956.0,29.92,29.95,29.86,29.93,32956.0
2021-01-06 10:10:00,29.93,29.94,29.88,29.91,29852.0,29.93,29.94,29.88,29.91,29852.0
2021-01-06 10:15:00,29.93,29.96,29.9,29.94,24864.0,29.93,29.96,29.9,29.94,24864.0
2021-01-06 10:20:00,29.95,29.96,29.89,29.91,36820.0,29.95,29.96,29.89,29.91,36820.0
2021-01-06 10:25:00,29.93,29.97,29.91,29.95,15156.0,29.93,29.97,29.91,29.95,15156.0
2021-01-06 10:30:00,29.95,30.07,29.95,30.04,13048.0,29.95,30.07,29.95,30.04,13048.0
2021-01-06 10:35:00,30.05,30.05,30.0,30.0,16476.0,30.05,30.05,30.0,30.0,16476.0
2021-01-06 10:40:00,30.0,30.1,30.0,30.08,288768.0,30.0,30.1,30.0,30.08,288768.0
2021-01-06 10:45:00,30.08,30.1,30.06,30.07,18704.0,30.08,30.1,30.06,30.07,18704.0
2021-01-06 10:50:00,30.08,30.08,30.03,30.03,23072.0,30.08,30.08,30.03,30.03,23072.0
2021-01-06 10:55:00,30.04,30.05,30.02,30.03,14632.0,30.04,30.05,30.02,30.03,14632.0
2021-01-06 11:00:00,30.03,30.04,30.0,30.01,23112.0,30.03,30.04,30.0,30.01,23112.0
2021-01-06 11:05:00,30.0,30.04,30.0,30.03,13952.0,30.0,30.04,30.0,30.03,13952.0
2021-01-06 11:10:00,30.04,30.07,30.02,30.07,20912.0,30.04,30.07,30.02,30.07,20912.0
2021-01-06 11:15:00,30.07,30.08,30.05,30.06,32264.0,30.07,30.08,30.05,30.06,32264.0
2021-01-06 11:20:00,30.06,30.06,30.03,30.04,56628.0,30.06,30.06,30.03,30.04,56628.0
2021-01-06 11:25:00,30.04,30.04,29.99,30.0,46820.0,30.04,30.04,29.99,30.0,46820.0
2021-01-06 11:30:00,29.99,30.03,29.98,30.01,23216.0,29.99,30.03,29.98,30.01,23216.0
2021-01-06 11:35:00,30.0,30.01,29.97,29.99,17168.0,30.0,30.01,29.97,29.99,17168.0
2021-01-06 11:40:00,29.99,29.99,29.96,29.97,12556.0,29.99,29.99,29.96,29.97,12556.0
2021-01-06 11:45:00,29.97,30.01,29.97,29.99,22104.0,29.97,30.01,29.97,29.99,22104.0
2021-01-06 11:50:00,29.99,29.99,29.96,29.98,32140.0,29.99,29.99,29.96,29.98,32140.0
2021-01-06 11:55:00,29.99,30.0,29.95,29.97,109292.0,29.99,30.0,29.95,29.97,109292.0
2021-01-06 12:00:00,29.97,30.02,29.97,30.02,28084.0,29.97,30.02,29.97,30.02,28084.0
2021-01-06 12:05:00,30.02,30.04,29.97,29.97,42768.0,30.02,30.04,29.97,29.97,42768.0
2021-01-06 12:10:00,29.98,29.98,29.94,29.96,9200.0,29.98,29.98,29.94,29.96,9200.0
2021-01-06 12:15:00,29.95,29.97,29.93,29.93,10808.0,29.95,29.97,29.93,29.93,10808.0
2021-01-06 12:20:00,29.93,29.93,29.88,29.88,21968.0,29.93,29.93,29.88,29.88,21968.0
2021-01-06 12:25:00,29.87,29.95,29.86,29.93,18240.0,29.87,29.95,29.86,29.93,18240.0
2021-01-06 12:30:00,29.95,29.95,29.9,29.93,17636.0,29.95,29.95,29.9,29.93,17636.0
2021-01-06 12:35:00,29.95,29.96,29.93,29.94,5276.0,29.95,29.96,29.93,29.94,5276.0
2021-01-06 12:40:00,29.93,29.96,29.92,29.96,10408.0,29.93,29.96,29.92,29.96,10408.0
2021-01-06 12:45:00,29.96,29.96,29.9,29.93,26732.0,29.96,29.96,29.9,29.93,26732.0
2021-01-06 12:50:00,29.93,29.95,29.91,29.94,16696.0,29.93,29.95,29.91,29.94,16696.0
2021-01-06 12:55:00,29.94,29.95,29.9,29.91,13896.0,29.94,29.95,29.9,29.91,13896.0
2021-01-06 13:00:00,29.93,29.95,29.91,29.91,23280.0,29.93,29.95,29.91,29.91,23280.0
2021-01-06 13:05:00,29.91,29.93,29.88,29.89,23548.0,29.91,29.93,29.88,29.89,23548.0
2021-01-06 13:10:00,29.89,29.91,29.86,29.88,29460.0,29.89,29.91,29.86,29.88,29460.0
2021-01-06 13:15:00,29.87,29.89,29.86,29.87,33724.0,29.87,29.89,29.86,29.87,33724.0
2021-01-06 13:20:00,29.87,29.88,29.87,29.88,19844.0,29.87,29.88,29.87,29.88,19844.0
2021-01-06 13:25:00,29.88,29.89,29.87,29.89,9964.0,29.88,29.89,29.87,29.89,9964.0
2021-01-06 13:30:00,29.89,29.92,29.89,29.91,20400.0,29.89,29.92,29.89,29.91,20400.0
2021-01-06 13:35:00,29.91,29.96,29.91,29.96,16016.0,29.91,29.96,29.91,29.96,16016.0
2021-01-06 13:40:00,29.97,29.98,29.95,29.95,74960.0,29.97,29.98,29.95,29.95,74960.0
2021-01-06 13:45:00,29.96,29.97,29.96,29.96,141400.0,29.96,29.97,29.96,29.96,141400.0
2021-01-06 13:50:00,29.96,29.97,29.95,29.96,36796.0,29.96,29.97,29.95,29.96,36796.0
2021-01-06 13:55:00,29.97,29.97,29.95,29.96,12540.0,29.97,29.97,29.95,29.96,12540.0
2021-01-06 14:00:00,29.97,29.99,29.96,29.96,22188.0,29.97,29.99,29.96,29.96,22188.0
2021-01-06 14:05:00,29.96,29.98,29.96,29.97,19172.0,29.96,29.98,29.96,29.97,19172.0
2021-01-06 14:10:00,29.96,29.98,29.96,29.96,15384.0,29.96,29.98,29.96,29.96,15384.0
2021-01-06 14:15:00,29.97,29.98,29.83,29.85,41604.0,29.97,29.98,29.83,29.85,41604.0
2021-01-06 14:20:00,29.84,29.88,29.83,29.83,26608.0,29.84,29.88,29.83,29.83,26608.0
2021-01-06 14:25:00,29.82,29.83,29.73,29.76,52484.0,29.82,29.83,29.73,29.76,52484.0
2021-01-06 14:30:00,29.74,29.83,29.74,29.77,39232.0,29.74,29.83,29.74,29.77,39232.0
2021-01-06 14:35:00,29.77,29.78,29.67,29.72,71684.0,29.77,29.78,29.67,29.72,71684.0
2021-01-06 14:40:00,29.71,29.74,29.68,29.68,92144.0,29.71,29.74,29.68,29.68,92144.0
2021-01-06 14:45:00,29.67,29.68,29.44,29.45,123124.0,29.67,29.68,29.44,29.45,123124.0
2021-01-06 14:50:00,29.45,29.51,29.35,29.51,130520.0,29.45,29.51,29.35,29.51,130520.0
2021-01-06 14:55:00,29.49,29.6,29.41,29.5,114728.0,29.49,29.6,29.41,29.5,114728.0
2021-01-06 15:00:00,29.51,29.56,29.38,29.45,90064.0,29.51,29.56,29.38,29.45,90064.0
2021-01-06 15:05:00,29.45,29.52,29.4,29.48,99872.0,29.45,29.52,29.4,29.48,99872.0
2021-01-06 15:10:00,29.48,29.58,29.48,29.53,43408.0,29.48,29.58,29.48,29.53,43408.0
2021-01-06 15:15:00,29.53,29.54,29.49,29.51,82076.0,29.53,29.54,29.49,29.51,82076.0
2021-01-06 15:20:00,29.51,29.52,29.4,29.42,82904.0,29.51,29.52,29.4,29.42,82904.0
2021-01-06 15:25:00,29.38,29.5,29.36,29.48,79828.0,29.38,29.5,29.36,29.48,79828.0
2021-01-06 15:30:00,29.48,29.52,29.37,29.4,98316.0,29.48,29.52,29.37,29.4,98316.0
2021-01-06 15:35:00,29.39,29.4,29.35,29.36,75808.0,29.39,29.4,29.35,29.36,75808.0
2021-01-06 15:40:00,29.35,29.46,29.35,29.44,88756.0,29.35,29.46,29.35,29.44,88756.0
2021-01-06 15:45:00,29.44,29.48,29.37,29.43,201632.0,29.44,29.48,29.37,29.43,201632.0
2021-01-06 15:50:00,29.41,29.42,29.32,29.4,200148.0,29.41,29.42,29.32,29.4,200148.0
2021-01-06 15:55:00,29.41,29.46,29.38,29.44,380228.0,29.41,29.46,29.38,29.44,380228.0
2021-01-07 09:30:00,29.45,29.74,29.45,29.71,120876.0,29.45,29.74,29.45,29.71,120876.0
2021-01-07 09:35:00,29.72,29.8,29.63,29.75,56508.0,29.72,29.8,29.63,29.75,56508.0
2021-01-07 09:40:00,29.76,29.76,29.64,29.7,56004.0,29.76,29.76,29.64,29.7,56004.0
2021-01-07 09:45:00,29.68,29.7,29.6,29.64,87848.0,29.68,29.7,29.6,29.64,87848.0
2021-01-07 09:50:00,29.62,29.73,29.62,29.72,61460.0,29.62,29.73,29.62,29.72,61460.0
2021-01-07 09:55:00,29.73,29.85,29.73,29.83,39592.0,29.73,29.85,29.73,29.83,39592.0
2021-01-07 10:00:00,29.83,29.91,29.82,29.89,83252.0,29.83,29.91,29.82,29.89,83252.0
2021-01-07 10:05:00,29.89,29.93,29.85,29.93,42660.0,29.89,29.93,29.85,29.93,42660.0
2021-01-07 10:10:00,29.93,29.98,29.89,29.93,74852.0,29.93,29.98,29.89,29.93,74852.0
2021-01-07 10:15:00,29.91,29.93,29.87,29.89,29820.0,29.91,29.93,29.87,29.89,29820.0
2021-01-07 10:20:00,29.88,29.93,29.81,29.83,31996.0,29.88,29.93,29.81,29.83,31996.0
2021-01-07 10:25:00,29.84,29.85,29.79,29.8,12528.0,29.84,29.85,29.79,29.8,12528.0
2021-01-07 10:30:00,29.81,29.81,29.76,29.78,15956.0,29.81,29.81,29.76,29.78,15956.0
2021-01-07 10:35:00,29.77,29.8,29.74,29.75,16136.0,29.77,29.8,29.74,29.75,16136.0
2021-01-07 10:40:00,29.71,29.73,29.68,29.72,50896.0,29.71,29.73,29.68,29.72,50896.0
2021-01-07 10:45:00,29.73,29.8,29.72,29.78,25100.0,29.73,29.8,29.72,29.78,25100.0
2021-01-07 10:50:00,29.79,29.79,29.72,29.72,17868.0,29.79,29.79,29.72,29.72,17868.0
2021-01-07 10:55:00,29.71,29.76,29.71,29.73,11712.0,29.71,29.76,29.71,29.73,11712.0
2021-01-07 11:00:00,29.75,29.77,29.74,29.77,24752.0,29.75,29.77,29.74,29.77,24752.0
2021-01-07 11:05:00,29.76,29.77,29.73,29.75,14212.0,29.76,29.77,29.73,29.75,14212.0
2021-01-07 11:10:00,29.75,29.77,29.72,29.72,18416.0,29.75,29.77,29.72,29.72,18416.0
2021-01-07 11:15:00,29.73,29.77,29.73,29.77,5360.0,29.73,29.77,29.73,29.77,5360.0
2021-01-07 11:20:00,29.78,29.86,29.78,29.86,23756.0,29.78,29.86,29.78,29.86,23756.0
2021-01-07 11:25:00,29.85,29.89,29.76,29.78,24884.0,29.85,29.89,29.76,29.78,24884.0
2021-01-07 11:30:00,29.8,29.83,29.77,29.81,12864.0,29.8,29.83,29.77,29.81,12864.0
2021-01-07 11:35:00,29.8,29.84,29.78,29.83,12996.0,29.8,29.84,29.78,29.83,12996.0
2021-01-07 11:40:00,29.81,29.83,29.79,29.8,25256.0,29.81,29.83,29.79,29.8,25256.0
2021-01-07 11:45:00,29.82,29.82,29.79,29.81,22528.0,29.82,29.82,29.79,29.81,22528.0
2021-01-07 11:50:00,29.81,29.81,29.78,29.78,13756.0,29.81,29.81,29.78,29.78,13756.0
2021-01-07 11:55:00,29.78,29.78,29.75,29.78,34724.0,29.78,29.78,29.75,29.78,34724.0
2021-01-07 12:00:00,29.78,29.79,29.76,29.76,18344.0,29.78,29.79,29.76,29.76,18344.0
2021-01-07 12:05:00,29.76,29.8,29.76,29.78,22604.0,29.76,29.8,29.76,29.78,22604.0
2021-01-07 12:10:00,29.78,29.78,29.74,29.74,10968.0,29.78,29.78,29.74,29.74,10968.0
2021-01-07 12:15:00,29.77,29.78,29.75,29.76,8152.0,29.77,29.78,29.75,29.76,8152.0
2021-01-07 12:20:00,29.77,29.78,29.75,29.77,10976.0,29.77,29.78,29.75,29.77,10976.0
2021-01-07 12:25:00,29.77,29.77,29.75,29.77,5268.0,29.77,29.77,29.75,29.77,5268.0
2021-01-07 12:30:00,29.77,29.81,29.76,29.76,31136.0,29.77,29.81,29.76,29.76,31136.0
2021-01-07 12:35:00,29.75,29.76,29.74,29.76,6964.0,29.75,29.76,29.74,29.76,6964.0
2021-01-07 12:40:00,29.75,29.8,29.75,29.79,19044.0,29.75,29.8,29.75,29.79,19044.0
2021-01-07 12:45:00,29.78,29.86,29.77,29.85,24480.0,29.78,29.86,29.77,29.85,24480.0
2021-01-07 12:50:00,29.85,29.86,29.82,29.82,25084.0,29.85,29.86,29.82,29.82,25084.0
2021-01-07 12:55:00,29.82,29.87,29.81,29.83,18084.0,29.82,29.87,29.81,29.83,18084.0
2021-01-07 13:00:00,29.83,29.89,29.83,29.89,10832.0,29.83,29.89,29.83,29.89,10832.0
2021-01-07 13:05:00,29.88,29.88,29.83,29.85,10896.0,29.88,29.88,29.83,29.85,10896.0
2021-01-07 13:10:00,29.85,29.87,29.83,29.86,9684.0,29.85,29.87,29.83,29.86,9684.0
2021-01-07 13:15:00,29.87,29.92,29.87,29.91,17692.0,29.87,29.92,29.87,29.91,17692.0
2021-01-07 13:20:00,29.93,29.94,29.93,29.93,8968.0,29.93,29.94,29.93,29.93,8968.0
2021-01-07 13:25:00,29.93,29.96,29.91,29.95,23428.0,29.93,29.96,29.91,29.95,23428.0
2021-01-07 13:30:00,29.95,29.99,29.95,29.97,12692.0,29.95,29.99,29.95,29.97,12692.0
2021-01-07 13:35:00,29.97,30.03,29.97,30.03,22440.0,29.97,30.03,29.97,30.03,22440.0
2021-01-07 13:40:00,30.02,30.06,30.02,30.06,14420.0,30.02,30.06,30.02,30.06,14420.0
2021-01-07 13:45:00,30.06,30.1,30.03,30.06,36860.0,30.06,30.1,30.03,30.06,36860.0
2021-01-07 13:50:00,30.07,30.17,30.07,30.17,17352.0,30.07,30.17,30.07,30.17,17352.0
2021-01-07 13:55:00,30.17,30.2,30.15,30.2,49228.0,30.17,30.2,30.15,30.2,49228.0
2021-01-07 14:00:00,30.19,30.23,30.15,30.23,59272.0,30.19,30.23,30.15,30.23,59272.0
2021-01-07 14:05:00,30.23,30.28,30.21,30.27,52928.0,30.23,30.28,30.21,30.27,52928.0
2021-01-07 14:10:00,30.26,30.29,30.25,30.26,45844.0,30.26,30.29,30.25,30.26,45844.0
2021-01-07 14:15:00,30.25,30.27,30.23,30.27,32396.0,30.25,30.27,30.23,30.27,32396.0
2021-01-07 14:20:00,30.26,30.27,30.23,30.24,55388.0,30.26,30.27,30.23,30.24,55388.0
2021-01-07 14:25:00,30.25,30.25,30.21,30.21,68120.0,30.25,30.25,30.21,30.21,68120.0
2021-01-07 14:30:00,30.2,30.22,30.19,30.19,18480.0,30.2,30.22,30.19,30.19,18480.0
2021-01-07 14:35:00,30.19,30.19,30.15,30.15,24092.0,30.19,30.19,30.15,30.15,24092.0
2021-01-07 14:40:00,30.14,30.14,30.04,30.06,25492.0,30.14,30.14,30.04,30.06,25492.0
2021-01-07 14:45:00,30.05,30.06,30.0,30.0,13740.0,30.05,30.06,30.0,30.0,13740.0
2021-01-07 14:50:00,30.0,30.03,30.0,30.02,23932.0,30.0,30.03,30.0,30.02,23932.0
2021-01-07 14:55:00,30.02,30.06,30.02,30.06,38136.0,30.02,30.06,30.02,30.06,38136.0
2021-01-07 15:00:00,30.05,30.07,30.04,30.06,49228.0,30.05,30.07,30.04,30.06,49228.0
2021-01-07 15:05:00,30.05,30.07,30.04,30.05,20788.0,30.05,30.07,30.04,30.05,20788.0
2021-01-07 15:10:00,30.07,30.07,30.02,30.03,14600.0,30.07,30.07,30.02,30.03,14600.0
2021-01-07 15:15:00,30.03,30.13,30.02,30.12,23260.0,30.03,30.13,30.02,30.12,23260.0
2021-01-07 15:20:00,30.13,30.2,30.13,30.19,35980.0,30.13,30.2,30.13,30.19,35980.0
2021-01-07 15:25:00,30.19,30.22,30.14,30.15,40576.0,30.19,30.22,30.14,30.15,40576.0
2021-01-07 15:30:00,30.15,30.15,30.07,30.08,39856.0,30.15,30.15,30.07,30.08,39856.0
2021-01-07 15:35:00,30.07,30.11,30.05,30.11,30236.0,30.07,30.11,30.05,30.11,30236.0
2021-01-07 15:40:00,30.1,30.11,30.07,30.11,58512.0,30.1,30.11,30.07,30.11,58512.0
2021-01-07 15:45:00,30.1,30.13,30.1,30.11,85512.0,30.1,30.13,30.1,30.11,85512.0
2021-01-07 15:50:00,30.12,30.28,30.11,30.25,191368.0,30.12,30.28,30.11,30.25,191368.0
2021-01-07 15:55:00,30.25,30.25,30.2,30.22,419736.0,30.25,30.25,30.2,30.22,419736.0
2021-01-08 09:30:00,30.17,30.44,30.11,30.31,81004.0,30.17,30.44,30.11,30.31,81004.0
2021-01-08 09:35:00,30.35,30.43,30.33,30.4,7880.0,30.35,30.43,30.33,30.4,7880.0
2021-01-08 09:40:00,30.42,30.53,30.36,30.52,24880.0,30.42,30.53,30.36,30.52,24880.0
2021-01-08 09:45:00,30.53,30.59,30.51,30.57,25476.0,30.53,30.59,30.51,30.57,25476.0
2021-01-08 09:50:00,30.6,30.67,30.59,30.62,15408.0,30.6,30.67,30.59,30.62,15408.0
2021-01-08 09:55:00,30.6,30.71,30.6,30.66,21348.0,30.6,30.71,30.6,30.66,21348.0
2021-01-08 10:00:00,30.67,30.78,30.67,30.77,18360.0,30.67,30.78,30.67,30.77,18360.0
2021-01-08 10:05:00,30.77,30.95,30.77,30.93,32644.0,30.77,30.95,30.77,30.93,32644.0
2021-01-08 10:10:00,30.92,31.0,30.88,30.91,37564.0,30.92,31.0,30.88,30.91,37564.0
2021-01-08 10:15:00,30.89,31.0,30.89,31.0,25592.0,30.89,31.0,30.89,31.0,25592.0
2021-01-08 10:20:00,30.99,30.99,30.86,30.88,30760.0,30.99,30.99,30.86,30.88,30760.0
2021-01-08 10:25:00,30.88,30.89,30.68,30.72,31320.0,30.88,30.89,30.68,30.72,31320.0
2021-01-08 10:30:00,30.73,30.84,30.73,30.82,27072.0,30.73,30.84,30.73,30.82,27072.0
2021-01-08 10:35:00,30.83,30.91,30.83,30.91,10372.0,30.83,30.91,30.83,30.91,10372.0
2021-01-08 10:40:00,30.93,30.96,30.84,30.84,18948.0,30.93,30.96,30.84,30.84,18948.0
2021-01-08 10:45:00,30.87,30.91,30.86,30.89,19184.0,30.87,30.91,30.86,30.89,19184.0
2021-01-08 10:50:00,30.88,30.92,30.87,30.92,25836.0,30.88,30.92,30.87,30.92,25836.0
2021-01-08 10:55:00,30.92,30.93,30.86,30.86,13940.0,30.92,30.93,30.86,30.86,13940.0
2021-01-08 11:00:00,30.87,30.89,30.81,30.89,25852.0,30.87,30.89,30.81,30.89,25852.0
2021-01-08 11:05:00,30.89,30.92,30.88,30.89,14024.0,30.89,30.92,30.88,30.89,14024.0
2021-01-08 11:10:00,30.88,30.9,30.86,30.87,19992.0,30.88,30.9,30.86,30.87,19992.0
2021-01-08 11:15:00,30.87,30.89,30.83,30.84,18780.0,30.87,30.89,30.83,30.84,18780.0
2021-01-08 11:20:00,30.85,30.85,30.78,30.85,16800.0,30.85,30.85,30.78,30.85,16800.0
2021-01-08 11:25:00,30.85,30.89,30.84,30.86,10900.0,30.85,30.89,30.84,30.86,10900.0
2021-01-08 11:30:00,30.86,30.89,30.86,30.87,16064.0,30.86,30.89,30.86,30.87,16064.0
2021-01-08 11:35:00,30.86,30.9,30.85,30.89,13028.0,30.86,30.9,30.85,30.89,13028.0
2021-01-08 11:40:00,30.86,30.88,30.84,30.88,10576.0,30.86,30.88,30.84,30.88,10576.0
2021-01-08 11:45:00,30.9,30.9,30.84,30.86,15236.0,30.9,30.9,30.84,30.86,15236.0
2021-01-08 11:50:00,30.85,30.86,30.78,30.81,19200.0,30.85,30.86,30.78,30.81,19200.0
2021-01-08 11:55:00,30.82,30.86,30.8,30.86,15744.0,30.82,30.86,30.8,30.86,15744.0
2021-01-08 12:00:00,30.88,30.88,30.82,30.82,11856.0,30.88,30.88,30.82,30.82,11856.0
2021-01-08 12:05:00,30.79,30.89,30.79,30.89,20900.0,30.79,30.89,30.79,30.89,20900.0
2021-01-08 12:10:00,30.89,30.92,30.87,30.92,5768.0,30.89,30.92,30.87,30.92,5768.0
2021-01-08 12:15:00,30.93,30.95,30.93,30.93,6688.0,30.93,30.95,30.93,30.93,6688.0
2021-01-08 12:20:00,30.92,30.92,30.88,30.88,10332.0,30.92,30.92,30.88,30.88,10332.0
2021-01-08 12:25:00,30.88,30.88,30.84,30.86,15356.0,30.88,30.88,30.84,30.86,15356.0
2021-01-08 12:30:00,30.85,30.89,30.84,30.89,18184.0,30.85,30.89,30.84,30.89,18184.0
2021-01-08 12:35:00,30.89,30.89,30.84,30.88,27996.0,30.89,30.89,30.84,30.88,27996.0
2021-01-08 12:40:00,30.88,30.91,30.86,30.87,38700.0,30.88,30.91,30.86,30.87,38700.0
2021-01-08 12:45:00,30.88,30.92,30.85,30.88,23492.0,30.88,30.92,30.85,30.88,23492.0
2021-01-08 12:50:00,30.86,30.88,30.83,30.88,17960.0,30.86,30.88,30.83,30.88,17960.0
2021-01-08 12:55:00,30.9,30.9,30.87,30.87,5388.0,30.9,30.9,30.87,30.87,5388.0
2021-01-08 13:00:00,30.88,30.9,30.85,30.9,15612.0,30.88,30.9,30.85,30.9,15612.0
2021-01-08 13:05:00,30.89,30.89,30.85,30.86,10924.0,30.89,30.89,30.85,30.86,10924.0
2021-01-08 13:10:00,30.9,30.91,30.86,30.86,7184.0,30.9,30.91,30.86,30.86,7184.0
2021-01-08 13:15:00,30.85,30.86,30.79,30.8,24364.0,30.85,30.86,30.79,30.8,24364.0
2021-01-08 13:20:00,30.79,30.8,30.7,30.74,35352.0,30.79,30.8,30.7,30.74,35352.0
2021-01-08 13:25:00,30.74,30.81,30.73,30.79,54948.0,30.74,30.81,30.73,30.79,54948.0
2021-01-08 13:30:00,30.8,30.81,30.74,30.74,7600.0,30.8,30.81,30.74,30.74,7600.0
2021-01-08 13:35:00,30.74,30.75,30.64,30.67,34576.0,30.74,30.75,30.64,30.67,34576.0
2021-01-08 13:40:00,30.66,30.66,30.55,30.6,40848.0,30.66,30.66,30.55,30.6,40848.0
2021-01-08 13:45:00,30.61,30.64,30.61,30.64,4000.0,30.61,30.64,30.61,30.64,4000.0
2021-01-08 13:50:00,30.64,30.67,30.64,30.65,18068.0,30.64,30.67,30.64,30.65,18068.0
2021-01-08 13:55:00,30.65,30.66,30.57,30.57,16836.0,30.65,30.66,30.57,30.57,16836.0
2021-01-08 14:00:00,30.58,30.61,30.56,30.56,10280.0,30.58,30.61,30.56,30.56,10280.0
2021-01-08 14:05:00,30.57,30.6,30.56,30.58,9668.0,30.57,30.6,30.56,30.58,9668.0
2021-01-08 14:10:00,30.6,30.64,30.58,30.58,14196.0,30.6,30.64,30.58,30.58,14196.0
2021-01-08 14:15:00,30.58,30.6,30.56,30.57,9504.0,30.58,30.6,30.56,30.57,9504.0
2021-01-08 14:20:00,30.57,30.61,30.57,30.61,7720.0,30.57,30.61,30.57,30.61,7720.0
2021-01-08 14:25:00,30.61,30.64,30.59,30.61,20080.0,30.61,30.64,30.59,30.61,20080.0
2021-01-08 14:30:00,30.63,30.63,30.58,30.61,9652.0,30.63,30.63,30.58,30.61,9652.0
2021-01-08 14:35:00,30.59,30.6,30.55,30.55,17040.0,30.59,30.6,30.55,30.55,17040.0
2021-01-08 14:40:00,30.57,30.57,30.47,30.49,10904.0,30.57,30.57,30.47,30.49,10904.0
2021-01-08 14:45:00,30.49,30.51,30.46,30.5,12972.0,30.49,30.51,30.46,30.5,12972.0
2021-01-08 14:50:00,30.51,30.55,30.5,30.54,12952.0,30.51,30.55,30.5,30.54,12952.0
2021-01-08 14:55:00,30.53,30.57,30.53,30.54,8880.0,30.53,30.57,30.53,30.54,8880.0
2021-01-08 15:00:00,30.53,30.6,30.51,30.58,12736.0,30.53,30.6,30.51,30.58,12736.0
2021-01-08 15:05:00,30.57,30.61,30.57,30.6,11480.0,30.57,30.61,30.57,30.6,11480.0
2021-01-08 15:10:00,30.6,30.6,30.55,30.57,15404.0,30.6,30.6,30.55,30.57,15404.0
2021-01-08 15:15:00,30.58,30.59,30.54,30.55,20296.0,30.58,30.59,30.54,30.55,20296.0
2021-01-08 15:20:00,30.54,30.54,30.5,30.51,22612.0,30.54,30.54,30.5,30.51,22612.0
2021-01-08 15:25:00,30.52,30.52,30.49,30.5,26624.0,30.52,30.52,30.49,30.5,26624.0
2021-01-08 15:30:00,30.5,30.51,30.48,30.51,19460.0,30.5,30.51,30.48,30.51,19460.0
2021-01-08 15:35:00,30.52,30.53,30.5,30.52,21788.0,30.52,30.53,30.5,30.52,21788.0
2021-01-08 15:40:00,30.52,30.53,30.5,30.5,42688.0,30.52,30.53,30.5,30.5,42688.0
2021-01-08 15:45:00,30.5,30.55,30.49,30.53,60372.0,30.5,30.55,30.49,30.53,60372.0
2021-01-08 15:50:00,30.53,30.54,30.49,30.54,94748.0,30.53,30.54,30.49,30.54,94748.0
2021-01-08 15:55:00,30.54,30.56,30.51,30.55,164880.0,30.54,30.56,30.51,30.55,164880.0
2021-01-11 09:30:00,30.52,30.54,30.38,30.38,48184.0,30.52,30.54,30.38,30.38,48184.0
2021-01-11 09:35:00,30.36,30.36,30.23,30.3,10832.0,30.36,30.36,30.23,30.3,10832.0
2021-01-11 09:40:00,30.29,30.31,30.26,30.29,4400.0,30.29,30.31,30.26,30.29,4400.0
2021-01-11 09:45:00,30.32,30.32,30.11,30.11,17020.0,30.32,30.32,30.11,30.11,17020.0
2021-01-11 09:50:00,30.13,30.29,30.12,30.29,12404.0,30.13,30.29,30.12,30.29,12404.0
2021-01-11 09:55:00,30.29,30.35,30.28,30.31,27528.0,30.29,30.35,30.28,30.31,27528.0
2021-01-11 10:00:00,30.27,30.27,30.18,30.2,26356.0,30.27,30.27,30.18,30.2,26356.0
2021-01-11 10:05:00,30.2,30.22,30.14,30.16,45192.0,30.2,30.22,30.14,30.16,45192.0
2021-01-11 10:10:00,30.17,30.18,30.11,30.14,28904.0,30.17,30.18,30.11,30.14,28904.0
2021-01-11 10:15:00,30.14,30.23,30.12,30.15,24440.0,30.14,30.23,30.12,30.15,24440.0
2021-01-11 10:20:00,30.13,30.18,30.12,30.14,11600.0,30.13,30.18,30.12,30.14,11600.0
2021-01-11 10:25:00,30.16,30.28,30.15,30.28,23056.0,30.16,30.28,30.15,30.28,23056.0
2021-01-11 10:30:00,30.28,30.33,30.28,30.33,15948.0,30.28,30.33,30.28,30.33,15948.0
2021-01-11 10:35:00,30.33,30.35,30.29,30.35,23524.0,30.33,30.35,30.29,30.35,23524.0
2021-01-11 10:40:00,30.34,30.36,30.32,30.36,16720.0,30.34,30.36,30.32,30.36,16720.0
2021-01-11 10:45:00,30.34,30.34,30.31,30.32,8652.0,30.34,30.34,30.31,30.32,8652.0
2021-01-11 10:50:00,30.29,30.35,30.28,30.32,8400.0,30.29,30.35,30.28,30.32,8400.0
2021-01-11 10:55:00,30.32,30.33,30.31,30.31,16916.0,30.32,30.33,30.31,30.31,16916.0
2021-01-11 11:00:00,30.3,30.32,30.28,30.29,15820.0,30.3,30.32,30.28,30.29,15820.0
2021-01-11 11:05:00,30.29,30.31,30.25,30.26,17552.0,30.29,30.31,30.25,30.26,17552.0
2021-01-11 11:10:00,30.25,30.29,30.23,30.25,16112.0,30.25,30.29,30.23,30.25,16112.0
2021-01-11 11:15:00,30.24,30.28,30.24,30.28,16716.0,30.24,30.28,30.24,30.28,16716.0
2021-01-11 11:20:00,30.25,30.3,30.25,30.27,20248.0,30.25,30.3,30.25,30.27,20248.0
2021-01-11 11:25:00,30.27,30.3,30.25,30.28,18024.0,30.27,30.3,30.25,30.28,18024.0
2021-01-11 11:30:00,30.29,30.29,30.24,30.27,11236.0,30.29,30.29,30.24,30.27,11236.0
2021-01-11 11:35:00,30.26,30.27,30.24,30.26,7688.0,30.26,30.27,30.24,30.26,7688.0
2021-01-11 11:40:00,30.25,30.26,30.23,30.24,21196.0,30.25,30.26,30.23,30.24,21196.0
2021-01-11 11:45:00,30.25,30.26,30.24,30.26,31752.0,30.25,30.26,30.24,30.26,31752.0
2021-01-11 11:50:00,30.27,30.29,30.26,30.26,12116.0,30.27,30.29,30.26,30.26,12116.0
2021-01-11 11:55:00,30.25,30.28,30.25,30.27,8272.0,30.25,30.28,30.25,30.27,8272.0
2021-01-11 12:00:00,30.27,30.32,30.27,30.31,8508.0,30.27,30.32,30.27,30.31,8508.0
2021-01-11 12:05:00,30.31,30.33,30.3,30.32,13152.0,30.31,30.33,30.3,30.32,13152.0
2021-01-11 12:10:00,30.32,30.33,30.31,30.31,24800.0,30.32,30.33,30.31,30.31,24800.0
2021-01-11 12:15:00,30.33,30.34,30.32,30.32,7416.0,30.33,30.34,30.32,30.32,7416.0
2021-01-11 12:20:00,30.31,30.33,30.31,30.33,14180.0,30.31,30.33,30.31,30.33,14180.0
2021-01-11 12:25:00,30.32,30.33,30.31,30.32,11440.0,30.32,30.33,30.31,30.32,11440.0
2021-01-11 12:30:00,30.33,30.33,30.31,30.33,12000.0,30.33,30.33,30.31,30.33,12000.0
2021-01-11 12:35:00,30.33,30.34,30.32,30.32,3668.0,30.33,30.34,30.32,30.32,3668.0
2021-01-11 12:40:00,30.31,30.32,30.31,30.32,11700.0,30.31,30.32,30.31,30.32,11700.0
2021-01-11 12:45:00,30.31,30.32,30.29,30.3,12480.0,30.31,30.32,30.29,30.3,12480.0
2021-01-11 12:50:00,30.3,30.3,30.27,30.29,13256.0,30.3,30.3,30.27,30.29,13256.0
2021-01-11 12:55:00,30.29,30.3,30.27,30.27,8800.0,30.29,30.3,30.27,30.27,8800.0
2021-01-11 13:00:00,30.27,30.27,30.23,30.23,6804.0,30.27,30.27,30.23,30.23,6804.0
2021-01-11 13:05:00,30.23,30.23,30.18,30.18,16800.0,30.23,30.23,30.18,30.18,16800.0
2021-01-11 13:10:00,30.18,30.21,30.18,30.18,14436.0,30.18,30.21,30.18,30.18,14436.0
2021-01-11 13:15:00,30.19,30.19,30.15,30.15,19620.0,30.19,30.19,30.15,30.15,19620.0
2021-01-11 13:20:00,30.14,30.14,30.11,30.12,12468.0,30.14,30.14,30.11,30.12,12468.0
2021-01-11 13:25:00,30.1,30.1,30.06,30.07,11160.0,30.1,30.1,30.06,30.07,11160.0
2021-01-11 13:30:00,30.07,30.08,30.05,30.07,12892.0,30.07,30.08,30.05,30.07,12892.0
2021-01-11 13:35:00,30.06,30.08,30.06,30.06,9980.0,30.06,30.08,30.06,30.06,9980.0
2021-01-11 13:40:00,30.05,30.06,30.01,30.03,23104.0,30.05,30.06,30.01,30.03,23104.0
2021-01-11 13:45:00,30.03,30.04,29.98,29.98,8656.0,30.03,30.04,29.98,29.98,8656.0
2021-01-11 13:50:00,29.97,30.01,29.95,30.01,23148.0,29.97,30.01,29.95,30.01,23148.0
2021-01-11 13:55:00,30.02,30.04,30.02,30.04,4400.0,30.02,30.04,30.02,30.04,4400.0
2021-01-11 14:00:00,30.02,30.04,30.02,30.04,20372.0,30.02,30.04,30.02,30.04,20372.0
2021-01-11 14:05:00,30.03,30.03,30.02,30.03,16628.0,30.03,30.03,30.02,30.03,16628.0
2021-01-11 14:10:00,30.04,30.13,30.04,30.13,16560.0,30.04,30.13,30.04,30.13,16560.0
2021-01-11 14:15:00,30.12,30.16,30.11,30.14,18252.0,30.12,30.16,30.11,30.14,18252.0
2021-01-11 14:20:00,30.15,30.17,30.14,30.16,13212.0,30.15,30.17,30.14,30.16,13212.0
2021-01-11 14:25:00,30.17,30.17,30.15,30.16,8008.0,30.17,30.17,30.15,30.16,8008.0
2021-01-11 14:30:00,30.14,30.17,30.14,30.17,7588.0,30.14,30.17,30.14,30.17,7588.0
2021-01-11 14:35:00,30.18,30.19,30.17,30.18,8248.0,30.18,30.19,30.17,30.18,8248.0
2021-01-11 14:40:00,30.18,30.2,30.18,30.19,6024.0,30.18,30.2,30.18,30.19,6024.0
2021-01-11 14:45:00,30.18,30.2,30.17,30.18,9248.0,30.18,30.2,30.17,30.18,9248.0
2021-01-11 14:50:00,30.18,30.18,30.12,30.16,17096.0,30.18,30.18,30.12,30.16,17096.0
2021-01-11 14:55:00,30.16,30.22,30.16,30.2,11448.0,30.16,30.22,30.16,30.2,11448.0
2021-01-11 15:00:00,30.18,30.22,30.16,30.18,17960.0,30.18,30.22,30.16,30.18,17960.0
2021-01-11 15:05:00,30.2,30.2,30.13,30.13,10980.0,30.2,30.2,30.13,30.13,10980.0
2021-01-11 15:10:00,30.11,30.14,30.1,30.11,9848.0,30.11,30.14,30.1,30.11,9848.0
2021-01-11 15:15:00,30.13,30.14,30.1,30.11,9708.0,30.13,30.14,30.1,30.11,9708.0
2021-01-11 15:20:00,30.1,30.11,30.08,30.11,26984.0,30.1,30.11,30.08,30.11,26984.0
2021-01-11 15:25:00,30.11,30.14,30.1,30.11,15480.0,30.11,30.14,30.1,30.11,15480.0
2021-01-11 15:30:00,30.1,30.16,30.1,30.16,23452.0,30.1,30.16,30.1,30.16,23452.0
2021-01-11 15:35:00,30.16,30.17,30.12,30.13,27832.0,30.16,30.17,30.12,30.13,27832.0
2021-01-11 15:40:00,30.12,30.15,30.11,30.14,25140.0,30.12,30.15,30.11,30.14,25140.0
2021-01-11 15:45:00,30.13,30.22,30.13,30.19,57496.0,30.13,30.22,30.13,30.19,57496.0
2021-01-11 15:50:00,30.2,30.25,30.18,30.21,67584.0,30.2,30.25,30.18,30.21,67584.0
2021-01-11 15:55:00,30.21,30.25,30.21,30.22,143800.0,30.21,30.25,30.21,30.22,143800.0
2021-01-12 09:30:00,30.11,30.2,30.03,30.2,66500.0,30.11,30.2,30.03,30.2,66500.0
2021-01-12 09:35:00,30.2,30.28,30.19,30.25,9360.0,30.2,30.28,30.19,30.25,9360.0
2021-01-12 09:40:00,30.26,30.28,30.23,30.28,6216.0,30.26,30.28,30.23,30.28,6216.0
2021-01-12 09:45:00,30.26,30.35,30.25,30.3,9584.0,30.26,30.35,30.25,30.3,9584.0
2021-01-12 09:50:00,30.27,30.33,30.21,30.33,14252.0,30.27,30.33,30.21,30.33,14252.0
2021-01-12 09:55:00,30.31,30.31,30.22,30.27,18904.0,30.31,30.31,30.22,30.27,18904.0
2021-01-12 10:00:00,30.27,30.41,30.22,30.4,25668.0,30.27,30.41,30.22,30.4,25668.0
2021-01-12 10:05:00,30.4,30.42,30.37,30.41,24020.0,30.4,30.42,30.37,30.41,24020.0
2021-01-12 10:10:00,30.42,30.48,30.4,30.44,9948.0,30.42,30.48,30.4,30.44,9948.0
2021-01-12 10:15:00,30.43,30.53,30.42,30.53,24576.0,30.43,30.53,30.42,30.53,24576.0
2021-01-12 10:20:00,30.5,30.57,30.5,30.52,31556.0,30.5,30.57,30.5,30.52,31556.0
2021-01-12 10:25:00,30.52,30.59,30.5,30.55,28944.0,30.52,30.59,30.5,30.55,28944.0
2021-01-12 10:30:00,30.55,30.55,30.46,30.53,24624.0,30.55,30.55,30.46,30.53,24624.0
2021-01-12 10:35:00,30.53,30.56,30.49,30.54,16680.0,30.53,30.56,30.49,30.54,16680.0
2021-01-12 10:40:00,30.53,30.63,30.53,30.58,24008.0,30.53,30.63,30.53,30.58,24008.0
2021-01-12 10:45:00,30.59,30.59,30.5,30.52,9884.0,30.59,30.59,30.5,30.52,9884.0
2021-01-12 10:50:00,30.53,30.6,30.51,30.59,41768.0,30.53,30.6,30.51,30.59,41768.0
2021-01-12 10:55:00,30.61,30.61,30.55,30.6,16576.0,30.61,30.61,30.55,30.6,16576.0
2021-01-12 11:00:00,30.57,30.58,30.55,30.58,6400.0,30.57,30.58,30.55,30.58,6400.0
2021-01-12 11:05:00,30.6,30.63,30.58,30.62,15428.0,30.6,30.63,30.58,30.62,15428.0
2021-01-12 11:10:00,30.64,30.64,30.61,30.62,4872.0,30.64,30.64,30.61,30.62,4872.0
2021-01-12 11:15:00,30.64,30.65,30.64,30.64,13200.0,30.64,30.65,30.64,30.64,13200.0
2021-01-12 11:20:00,30.64,30.67,30.62,30.64,24284.0,30.64,30.67,30.62,30.64,24284.0
2021-01-12 11:25:00,30.64,30.67,30.62,30.64,30440.0,30.64,30.67,30.62,30.64,30440.0
2021-01-12 11:30:00,30.65,30.65,30.61,30.64,24792.0,30.65,30.65,30.61,30.64,24792.0
2021-01-12 11:35:00,30.64,30.64,30.58,30.58,23196.0,30.64,30.64,30.58,30.58,23196.0
2021-01-12 11:40:00,30.61,30.62,30.61,30.61,3200.0,30.61,30.62,30.61,30.61,3200.0
2021-01-12 11:45:00,30.61,30.63,30.55,30.55,7712.0,30.61,30.63,30.55,30.55,7712.0
2021-01-12 11:50:00,30.56,30.56,30.48,30.52,5200.0,30.56,30.56,30.48,30.52,5200.0
2021-01-12 11:55:00,30.52,30.54,30.5,30.54,6276.0,30.52,30.54,30.5,30.54,6276.0
2021-01-12 12:00:00,30.54,30.54,30.47,30.47,8836.0,30.54,30.54,30.47,30.47,8836.0
2021-01-12 12:05:00,30.46,30.47,30.37,30.38,11472.0,30.46,30.47,30.37,30.38,11472.0
2021-01-12 12:10:00,30.37,30.4,30.36,30.36,28032.0,30.37,30.4,30.36,30.36,28032.0
2021-01-12 12:15:00,30.34,30.39,30.32,30.39,13832.0,30.34,30.39,30.32,30.39,13832.0
2021-01-12 12:20:00,30.38,30.4,30.36,30.38,7600.0,30.38,30.4,30.36,30.38,7600.0
2021-01-12 12:25:00,30.39,30.41,30.35,30.41,6104.0,30.39,30.41,30.35,30.41,6104.0
2021-01-12 12:30:00,30.43,30.43,30.39,30.43,34628.0,30.43,30.43,30.39,30.43,34628.0
2021-01-12 12:35:00,30.43,30.46,30.43,30.46,6484.0,30.43,30.46,30.43,30.46,6484.0
2021-01-12 12:40:00,30.48,30.49,30.44,30.49,8816.0,30.48,30.49,30.44,30.49,8816.0
2021-01-12 12:45:00,30.48,30.48,30.45,30.47,11908.0,30.48,30.48,30.45,30.47,11908.0
2021-01-12 12:50:00,30.49,30.53,30.49,30.51,18364.0,30.49,30.53,30.49,30.51,18364.0
2021-01-12 12:55:00,30.52,30.52,30.49,30.49,8800.0,30.52,30.52,30.49,30.49,8800.0
2021-01-12 13:00:00,30.49,30.51,30.45,30.5,10712.0,30.49,30.51,30.45,30.5,10712.0
2021-01-12 13:05:00,30.51,30.51,30.49,30.49,4948.0,30.51,30.51,30.49,30.49,4948.0
2021-01-12 13:10:00,30.49,30.51,30.47,30.5,6476.0,30.49,30.51,30.47,30.5,6476.0
2021-01-12 13:15:00,30.51,30.53,30.49,30.52,6764.0,30.51,30.53,30.49,30.52,6764.0
2021-01-12 13:20:00,30.52,30.54,30.49,30.51,23908.0,30.52,30.54,30.49,30.51,23908.0
2021-01-12 13:25:00,30.52,30.55,30.5,30.55,8692.0,30.52,30.55,30.5,30.55,8692.0
2021-01-12 13:30:00,30.55,30.6,30.54,30.6,20028.0,30.55,30.6,30.54,30.6,20028.0
2021-01-12 13:35:00,30.61,30.62,30.58,30.61,6800.0,30.61,30.62,30.58,30.61,6800.0
2021-01-12 13:40:00,30.61,30.62,30.59,30.61,6884.0,30.61,30.62,30.59,30.61,6884.0
2021-01-12 13:45:00,30.61,30.61,30.56,30.57,5116.0,30.61,30.61,30.56,30.57,5116.0
2021-01-12 13:50:00,30.6,30.62,30.59,30.59,3200.0,30.6,30.62,30.59,30.59,3200.0
2021-01-12 13:55:00,30.59,30.61,30.58,30.6,5800.0,30.59,30.61,30.58,30.6,5800.0
2021-01-12 14:00:00,30.61,30.65,30.6,30.65,14248.0,30.61,30.65,30.6,30.65,14248.0
2021-01-12 14:05:00,30.66,30.66,30.63,30.64,5492.0,30.66,30.66,30.63,30.64,5492.0
2021-01-12 14:10:00,30.65,30.65,30.63,30.64,6940.0,30.65,30.65,30.63,30.64,6940.0
2021-01-12 14:15:00,30.64,30.65,30.6,30.6,19440.0,30.64,30.65,30.6,30.6,19440.0
2021-01-12 14:20:00,30.61,30.62,30.56,30.57,55132.0,30.61,30.62,30.56,30.57,55132.0
2021-01-12 14:25:00,30.55,30.55,30.52,30.54,17488.0,30.55,30.55,30.52,30.54,17488.0
2021-01-12 14:30:00,30.53,30.56,30.53,30.54,51700.0,30.53,30.56,30.53,30.54,51700.0
2021-01-12 14:35:00,30.53,30.54,30.5,30.5,30864.0,30.53,30.54,30.5,30.5,30864.0
2021-01-12 14:40:00,30.5,30.5,30.46,30.49,47844.0,30.5,30.5,30.46,30.49,47844.0
2021-01-12 14:45:00,30.5,30.5,30.48,30.49,16652.0,30.5,30.5,30.48,30.49,16652.0
2021-01-12 14:50:00,30.49,30.49,30.45,30.47,16048.0,30.49,30.49,30.45,30.47,16048.0
2021-01-12 14:55:00,30.47,30.49,30.47,30.48,9608.0,30.47,30.49,30.47,30.48,9608.0
2021-01-12 15:00:00,30.49,30.53,30.49,30.5,33500.0,30.49,30.53,30.49,30.5,33500.0
2021-01-12 15:05:00,30.5,30.51,30.46,30.49,11772.0,30.5,30.51,30.46,30.49,11772.0
2021-01-12 15:10:00,30.5,30.52,30.47,30.5,16400.0,30.5,30.52,30.47,30.5,16400.0
2021-01-12 15:15:00,30.49,30.5,30.46,30.5,7956.0,30.49,30.5,30.46,30.5,7956.0
2021-01-12 15:20:00,30.51,30.52,30.5,30.5,17260.0,30.51,30.52,30.5,30.5,17260.0
2021-01-12 15:25:00,30.49,30.49,30.47,30.47,6000.0,30.49,30.49,30.47,30.47,6000.0
2021-01-12 15:30:00,30.47,30.49,30.46,30.47,23908.0,30.47,30.49,30.46,30.47,23908.0
2021-01-12 15:35:00,30.47,30.49,30.46,30.47,16900.0,30.47,30.49,30.46,30.47,16900.0
2021-01-12 15:40:00,30.48,30.48,30.45,30.45,13600.0,30.48,30.48,30.45,30.45,13600.0
2021-01-12 15:45:00,30.46,30.53,30.44,30.52,25136.0,30.46,30.53,30.44,30.52,25136.0
2021-01-12 15:50:00,30.52,30.53,30.48,30.5,65624.0,30.52,30.53,30.48,30.5,65624.0
2021-01-12 15:55:00,30.5,30.51,30.45,30.46,149768.0,30.5,30.51,30.45,30.46,149768.0
2021-01-13 09:30:00,30.43,30.44,30.35,30.39,87112.0,30.43,30.44,30.35,30.39,87112.0
2021-01-13 09:35:00,30.34,30.34,30.22,30.22,16648.0,30.34,30.34,30.22,30.22,16648.0
2021-01-13 09:40:00,30.23,30.26,30.14,30.19,34060.0,30.23,30.26,30.14,30.19,34060.0
2021-01-13 09:45:00,30.18,30.25,30.17,30.24,12400.0,30.18,30.25,30.17,30.24,12400.0
2021-01-13 09:50:00,30.25,30.33,30.23,30.23,12088.0,30.25,30.33,30.23,30.23,12088.0
2021-01-13 09:55:00,30.19,30.2,30.14,30.16,24736.0,30.19,30.2,30.14,30.16,24736.0
2021-01-13 10:00:00,30.14,30.25,30.13,30.18,40508.0,30.14,30.25,30.13,30.18,40508.0
2021-01-13 10:05:00,30.15,30.19,30.14,30.19,10800.0,30.15,30.19,30.14,30.19,10800.0
2021-01-13 10:10:00,30.23,30.23,30.18,30.18,4024.0,30.23,30.23,30.18,30.18,4024.0
2021-01-13 10:15:00,30.2,30.29,30.2,30.24,8420.0,30.2,30.29,30.2,30.24,8420.0
2021-01-13 10:20:00,30.24,30.24,30.17,30.2,11652.0,30.24,30.24,30.17,30.2,11652.0
2021-01-13 10:25:00,30.18,30.26,30.18,30.24,9200.0,30.18,30.26,30.18,30.24,9200.0
2021-01-13 10:30:00,30.22,30.28,30.22,30.22,12644.0,30.22,30.28,30.22,30.22,12644.0
2021-01-13 10:35:00,30.23,30.25,30.2,30.21,11240.0,30.23,30.25,30.2,30.21,11240.0
2021-01-13 10:40:00,30.22,30.22,30.18,30.18,9336.0,30.22,30.22,30.18,30.18,9336.0
2021-01-13 10:45:00,30.18,30.26,30.18,30.25,19804.0,30.18,30.26,30.18,30.25,19804.0
2021-01-13 10:50:00,30.26,30.32,30.26,30.32,17828.0,30.26,30.32,30.26,30.32,17828.0
2021-01-13 10:55:00,30.29,30.31,30.26,30.27,9712.0,30.29,30.31,30.26,30.27,9712.0
2021-01-13 11:00:00,30.25,30.3,30.25,30.26,16008.0,30.25,30.3,30.25,30.26,16008.0
2021-01-13 11:05:00,30.26,30.3,30.26,30.26,33972.0,30.26,30.3,30.26,30.26,33972.0
2021-01-13 11:10:00,30.28,30.3,30.26,30.27,23932.0,30.28,30.3,30.26,30.27,23932.0
2021-01-13 11:15:00,30.26,30.27,30.23,30.24,18000.0,30.26,30.27,30.23,30.24,18000.0
2021-01-13 11:20:00,30.26,30.26,30.2,30.21,11328.0,30.26,30.26,30.2,30.21,11328.0
2021-01-13 11:25:00,30.24,30.24,30.18,30.18,12100.0,30.24,30.24,30.18,30.18,12100.0
2021-01-13 11:30:00,30.2,30.2,30.13,30.16,10288.0,30.2,30.2,30.13,30.16,10288.0
2021-01-13 11:35:00,30.15,30.16,30.1,30.13,12788.0,30.15,30.16,30.1,30.13,12788.0
2021-01-13 11:40:00,30.15,30.17,30.13,30.15,21600.0,30.15,30.17,30.13,30.15,21600.0
2021-01-13 11:45:00,30.17,30.17,30.12,30.12,8840.0,30.17,30.17,30.12,30.12,8840.0
2021-01-13 11:50:00,30.13,30.14,30.07,30.07,14872.0,30.13,30.14,30.07,30.07,14872.0
2021-01-13 11:55:00,30.09,30.1,30.09,30.09,6072.0,30.09,30.1,30.09,30.09,6072.0
2021-01-13 12:00:00,30.1,30.14,30.06,30.06,13172.0,30.1,30.14,30.06,30.06,13172.0
2021-01-13 12:05:00,30.06,30.1,30.05,30.08,13488.0,30.06,30.1,30.05,30.08,13488.0
2021-01-13 12:10:00,30.08,30.08,29.84,29.86,91760.0,30.08,30.08,29.84,29.86,91760.0
2021-01-13 12:15:00,29.88,29.89,29.83,29.86,42004.0,29.88,29.89,29.83,29.86,42004.0
2021-01-13 12:20:00,29.86,29.86,29.79,29.81,23820.0,29.86,29.86,29.79,29.81,23820.0
2021-01-13 12:25:00,29.8,29.87,29.79,29.87,27848.0,29.8,29.87,29.79,29.87,27848.0
2021-01-13 12:30:00,29.85,29.85,29.76,29.8,43968.0,29.85,29.85,29.76,29.8,43968.0
2021-01-13 12:35:00,29.81,29.85,29.79,29.81,15656.0,29.81,29.85,29.79,29.81,15656.0
2021-01-13 12:40:00,29.81,29.92,29.8,29.92,46072.0,29.81,29.92,29.8,29.92,46072.0
2021-01-13 12:45:00,29.93,29.95,29.92,29.92,13304.0,29.93,29.95,29.92,29.92,13304.0
2021-01-13 12:50:00,29.91,29.96,29.91,29.96,12992.0,29.91,29.96,29.91,29.96,12992.0
2021-01-13 12:55:00,29.93,29.93,29.9,29.9,7228.0,29.93,29.93,29.9,29.9,7228.0
2021-01-13 13:00:00,29.9,29.92,29.89,29.89,24076.0,29.9,29.92,29.89,29.89,24076.0
2021-01-13 13:05:00,29.91,29.91,29.85,29.86,20292.0,29.91,29.91,29.85,29.86,20292.0
2021-01-13 13:10:00,29.86,29.88,29.84,29.84,15168.0,29.86,29.88,29.84,29.84,15168.0
2021-01-13 13:15:00,29.85,29.85,29.8,29.83,10276.0,29.85,29.85,29.8,29.83,10276.0
2021-01-13 13:20:00,29.85,29.88,29.85,29.88,5000.0,29.85,29.88,29.85,29.88,5000.0
2021-01-13 13:25:00,29.88,29.88,29.86,29.86,11600.0,29.88,29.88,29.86,29.86,11600.0
2021-01-13 13:30:00,29.86,29.86,29.84,29.84,13600.0,29.86,29.86,29.84,29.84,13600.0
2021-01-13 13:35:00,29.84,29.84,29.81,29.82,14952.0,29.84,29.84,29.81,29.82,14952.0
2021-01-13 13:40:00,29.82,29.85,29.82,29.84,11332.0,29.82,29.85,29.82,29.84,11332.0
2021-01-13 13:45:00,29.85,29.85,29.83,29.83,4000.0,29.85,29.85,29.83,29.83,4000.0
2021-01-13 13:50:00,29.84,29.86,29.83,29.86,8092.0,29.84,29.86,29.83,29.86,8092.0
2021-01-13 13:55:00,29.88,29.88,29.84,29.86,6004.0,29.88,29.88,29.84,29.86,6004.0
2021-01-13 14:00:00,29.86,29.9,29.82,29.86,24572.0,29.86,29.9,29.82,29.86,24572.0
2021-01-13 14:05:00,29.86,29.88,29.85,29.86,9776.0,29.86,29.88,29.85,29.86,9776.0
2021-01-13 14:10:00,29.89,29.9,29.87,29.87,6800.0,29.89,29.9,29.87,29.87,6800.0
2021-01-13 14:15:00,29.88,29.9,29.87,29.89,9600.0,29.88,29.9,29.87,29.89,9600.0
2021-01-13 14:20:00,29.89,29.9,29.87,29.9,4976.0,29.89,29.9,29.87,29.9,4976.0
2021-01-13 14:25:00,29.9,29.93,29.89,29.93,14712.0,29.9,29.93,29.89,29.93,14712.0
2021-01-13 14:30:00,29.93,29.95,29.92,29.92,16432.0,29.93,29.95,29.92,29.92,16432.0
2021-01-13 14:35:00,29.93,29.93,29.91,29.93,9104.0,29.93,29.93,29.91,29.93,9104.0
2021-01-13 14:40:00,29.95,29.95,29.9,29.9,9212.0,29.95,29.95,29.9,29.9,9212.0
2021-01-13 14:45:00,29.89,29.92,29.89,29.9,6984.0,29.89,29.92,29.89,29.9,6984.0
2021-01-13 14:50:00,29.9,29.91,29.84,29.84,11704.0,29.9,29.91,29.84,29.84,11704.0
2021-01-13 14:55:00,29.84,29.84,29.81,29.84,9200.0,29.84,29.84,29.81,29.84,9200.0
2021-01-13 15:00:00,29.84,29.87,29.82,29.82,13808.0,29.84,29.87,29.82,29.82,13808.0
2021-01-13 15:05:00,29.82,29.82,29.8,29.81,4400.0,29.82,29.82,29.8,29.81,4400.0
2021-01-13 15:10:00,29.81,29.83,29.81,29.83,6688.0,29.81,29.83,29.81,29.83,6688.0
2021-01-13 15:15:00,29.83,29.83,29.81,29.81,9660.0,29.83,29.83,29.81,29.81,9660.0
2021-01-13 15:20:00,29.81,29.82,29.78,29.78,18300.0,29.81,29.82,29.78,29.78,18300.0
2021-01-13 15:25:00,29.77,29.79,29.77,29.78,12152.0,29.77,29.79,29.77,29.78,12152.0
2021-01-13 15:30:00,29.79,29.79,29.76,29.79,26968.0,29.79,29.79,29.76,29.79,26968.0
2021-01-13 15:35:00,29.79,29.81,29.76,29.81,30676.0,29.79,29.81,29.76,29.81,30676.0
2021-01-13 15:40:00,29.81,29.84,29.8,29.84,20144.0,29.81,29.84,29.8,29.84,20144.0
2021-01-13 15:45:00,29.84,29.86,29.81,29.81,38628.0,29.84,29.86,29.81,29.81,38628.0
2021-01-13 15:50:00,29.81,29.83,29.79,29.8,63412.0,29.81,29.83,29.79,29.8,63412.0
2021-01-13 15:55:00,29.8,29.8,29.76,29.78,121716.0,29.8,29.8,29.76,29.78,121716.0
2021-01-14 09:30:00,29.78,29.8,29.58,29.71,61640.0,29.78,29.8,29.58,29.71,61640.0
2021-01-14 09:35:00,29.64,29.77,29.6,29.73,34896.0,29.64,29.77,29.6,29.73,34896.0
2021-01-14 09:40:00,29.73,29.81,29.71,29.78,20640.0,29.73,29.81,29.71,29.78,20640.0
2021-01-14 09:45:00,29.75,29.75,29.7,29.71,30276.0,29.75,29.75,29.7,29.71,30276.0
2021-01-14 09:50:00,29.78,29.79,29.7,29.7,14424.0,29.78,29.79,29.7,29.7,14424.0
2021-01-14 09:55:00,29.69,29.72,29.65,29.7,14356.0,29.69,29.72,29.65,29.7,14356.0
2021-01-14 10:00:00,29.66,29.71,29.64,29.67,23324.0,29.66,29.71,29.64,29.67,23324.0
2021-01-14 10:05:00,29.7,29.7,29.61,29.63,15400.0,29.7,29.7,29.61,29.63,15400.0
2021-01-14 10:10:00,29.61,29.66,29.59,29.61,19436.0,29.61,29.66,29.59,29.61,19436.0
2021-01-14 10:15:00,29.61,29.63,29.56,29.6,19844.0,29.61,29.63,29.56,29.6,19844.0
2021-01-14 10:20:00,29.59,29.63,29.54,29.55,14216.0,29.59,29.63,29.54,29.55,14216.0
2021-01-14 10:25:00,29.57,29.58,29.48,29.48,22316.0,29.57,29.58,29.48,29.48,22316.0
2021-01-14 10:30:00,29.51,29.53,29.46,29.48,11992.0,29.51,29.53,29.46,29.48,11992.0
2021-01-14 10:35:00,29.5,29.52,29.48,29.52,27980.0,29.5,29.52,29.48,29.52,27980.0
2021-01-14 10:40:00,29.53,29.61,29.52,29.55,28232.0,29.53,29.61,29.52,29.55,28232.0
2021-01-14 10:45:00,29.53,29.58,29.49,29.55,23136.0,29.53,29.58,29.49,29.55,23136.0
2021-01-14 10:50:00,29.59,29.61,29.52,29.53,24172.0,29.59,29.61,29.52,29.53,24172.0
2021-01-14 10:55:00,29.53,29.55,29.49,29.55,24328.0,29.53,29.55,29.49,29.55,24328.0
2021-01-14 11:00:00,29.54,29.58,29.52,29.57,119976.0,29.54,29.58,29.52,29.57,119976.0
2021-01-14 11:05:00,29.57,29.63,29.56,29.63,14708.0,29.57,29.63,29.56,29.63,14708.0
2021-01-14 11:10:00,29.63,29.63,29.61,29.63,13012.0,29.63,29.63,29.61,29.63,13012.0
2021-01-14 11:15:00,29.63,29.63,29.59,29.62,6024.0,29.63,29.63,29.59,29.62,6024.0
2021-01-14 11:20:00,29.62,29.63,29.61,29.62,6320.0,29.62,29.63,29.61,29.62,6320.0
2021-01-14 11:25:00,29.63,29.64,29.61,29.64,9508.0,29.63,29.64,29.61,29.64,9508.0
2021-01-14 11:30:00,29.65,29.65,29.62,29.65,6800.0,29.65,29.65,29.62,29.65,6800.0
2021-01-14 11:35:00,29.65,29.66,29.64,29.64,12164.0,29.65,29.66,29.64,29.64,12164.0
2021-01-14 11:40:00,29.64,29.65,29.62,29.64,6284.0,29.64,29.65,29.62,29.64,6284.0
2021-01-14 11:45:00,29.65,29.65,29.61,29.61,4400.0,29.65,29.65,29.61,29.61,4400.0
2021-01-14 11:50:00,29.6,29.62,29.6,29.61,7200.0,29.6,29.62,29.6,29.61,7200.0
2021-01-14 11:55:00,29.6,29.61,29.6,29.61,2000.0,29.6,29.61,29.6,29.61,2000.0
2021-01-14 12:00:00,29.6,29.61,29.59,29.59,6968.0,29.6,29.61,29.59,29.59,6968.0
2021-01-14 12:05:00,29.59,29.62,29.59,29.6,12368.0,29.59,29.62,29.59,29.6,12368.0
2021-01-14 12:10:00,29.59,29.6,29.54,29.6,24744.0,29.59,29.6,29.54,29.6,24744.0
2021-01-14 12:15:00,29.58,29.6,29.54,29.54,9248.0,29.58,29.6,29.54,29.54,9248.0
2021-01-14 12:20:00,29.56,29.57,29.55,29.57,7276.0,29.56,29.57,29.55,29.57,7276.0
2021-01-14 12:25:00,29.56,29.58,29.55,29.56,13288.0,29.56,29.58,29.55,29.56,13288.0
2021-01-14 12:30:00,29.57,29.61,29.56,29.6,15816.0,29.57,29.61,29.56,29.6,15816.0
2021-01-14 12:35:00,29.59,29.59,29.54,29.54,4276.0,29.59,29.59,29.54,29.54,4276.0
2021-01-14 12:40:00,29.54,29.55,29.5,29.54,10800.0,29.54,29.55,29.5,29.54,10800.0
2021-01-14 12:45:00,29.53,29.58,29.52,29.57,9656.0,29.53,29.58,29.52,29.57,9656.0
2021-01-14 12:50:00,29.56,29.58,29.56,29.58,8340.0,29.56,29.58,29.56,29.58,8340.0
2021-01-14 12:55:00,29.59,29.6,29.56,29.57,9668.0,29.59,29.6,29.56,29.57,9668.0
2021-01-14 13:00:00,29.56,29.57,29.54,29.55,9868.0,29.56,29.57,29.54,29.55,9868.0
2021-01-14 13:05:00,29.56,29.58,29.55,29.56,9364.0,29.56,29.58,29.55,29.56,9364.0
2021-01-14 13:10:00,29.55,29.57,29.55,29.55,7808.0,29.55,29.57,29.55,29.55,7808.0
2021-01-14 13:15:00,29.56,29.57,29.54,29.55,21900.0,29.56,29.57,29.54,29.55,21900.0
2021-01-14 13:20:00,29.54,29.57,29.53,29.54,15668.0,29.54,29.57,29.53,29.54,15668.0
2021-01-14 13:25:00,29.54,29.54,29.5,29.51,6800.0,29.54,29.54,29.5,29.51,6800.0
2021-01-14 13:30:00,29.5,29.51,29.5,29.5,23444.0,29.5,29.51,29.5,29.5,23444.0
2021-01-14 13:35:00,29.55,29.56,29.54,29.56,3940.0,29.55,29.56,29.54,29.56,3940.0
2021-01-14 13:40:00,29.57,29.59,29.56,29.58,6752.0,29.57,29.59,29.56,29.58,6752.0
2021-01-14 13:45:00,29.57,29.58,29.55,29.58,9200.0,29.57,29.58,29.55,29.58,9200.0
2021-01-14 13:50:00,29.59,29.6,29.58,29.6,3600.0,29.59,29.6,29.58,29.6,3600.0
2021-01-14 13:55:00,29.6,29.6,29.56,29.57,16288.0,29.6,29.6,29.56,29.57,16288.0
2021-01-14 14:00:00,29.57,29.58,29.56,29.58,15984.0,29.57,29.58,29.56,29.58,15984.0
2021-01-14 14:05:00,29.58,29.58,29.57,29.57,6800.0,29.58,29.58,29.57,29.57,6800.0
2021-01-14 14:10:00,29.58,29.58,29.54,29.55,13600.0,29.58,29.58,29.54,29.55,13600.0
2021-01-14 14:15:00,29.54,29.56,29.54,29.56,18608.0,29.54,29.56,29.54,29.56,18608.0
2021-01-14 14:20:00,29.55,29.56,29.53,29.55,6920.0,29.55,29.56,29.53,29.55,6920.0
2021-01-14 14:25:00,29.54,29.54,29.5,29.51,16148.0,29.54,29.54,29.5,29.51,16148.0
2021-01-14 14:30:00,29.51,29.53,29.5,29.53,10400.0,29.51,29.53,29.5,29.53,10400.0
2021-01-14 14:35:00,29.53,29.53,29.5,29.5,15000.0,29.53,29.53,29.5,29.5,15000.0
2021-01-14 14:40:00,29.5,29.5,29.45,29.47,26304.0,29.5,29.5,29.45,29.47,26304.0
2021-01-14 14:45:00,29.49,29.5,29.49,29.49,5692.0,29.49,29.5,29.49,29.49,5692.0
2021-01-14 14:50:00,29.49,29.5,29.43,29.43,11324.0,29.49,29.5,29.43,29.43,11324.0
2021-01-14 14:55:00,29.45,29.47,29.44,29.47,5600.0,29.45,29.47,29.44,29.47,5600.0
2021-01-14 15:00:00,29.47,29.47,29.44,29.44,14452.0,29.47,29.47,29.44,29.44,14452.0
2021-01-14 15:05:00,29.45,29.45,29.41,29.43,16628.0,29.45,29.45,29.41,29.43,16628.0
2021-01-14 15:10:00,29.43,29.44,29.38,29.4,15776.0,29.43,29.44,29.38,29.4,15776.0
2021-01-14 15:15:00,29.38,29.39,29.34,29.35,16108.0,29.38,29.39,29.34,29.35,16108.0
2021-01-14 15:20:00,29.34,29.39,29.34,29.36,15240.0,29.34,29.39,29.34,29.36,15240.0
2021-01-14 15:25:00,29.34,29.4,29.34,29.4,31732.0,29.34,29.4,29.34,29.4,31732.0
2021-01-14 15:30:00,29.39,29.44,29.38,29.4,41480.0,29.39,29.44,29.38,29.4,41480.0
2021-01-14 15:35:00,29.4,29.42,29.39,29.39,37184.0,29.4,29.42,29.39,29.39,37184.0
2021-01-14 15:40:00,29.4,29.42,29.39,29.41,30112.0,29.4,29.42,29.39,29.41,30112.0
2021-01-14 15:45:00,29.4,29.41,29.35,29.36,41684.0,29.4,29.41,29.35,29.36,41684.0
2021-01-14 15:50:00,29.36,29.37,29.26,29.28,68416.0,29.36,29.37,29.26,29.28,68416.0
2021-01-14 15:55:00,29.29,29.32,29.25,29.31,227720.0,29.29,29.32,29.25,29.31,227720.0
2021-01-15 09:30:00,29.12,29.13,28.81,28.91,388316.0,29.12,29.13,28.81,28.91,388316.0
2021-01-15 09:35:00,28.78,28.86,28.7,28.77,68576.0,28.78,28.86,28.7,28.77,68576.0
2021-01-15 09:40:00,28.79,28.93,28.77,28.84,40156.0,28.79,28.93,28.77,28.84,40156.0
2021-01-15 09:45:00,28.82,28.95,28.76,28.9,36196.0,28.82,28.95,28.76,28.9,36196.0
2021-01-15 09:50:00,28.88,28.96,28.78,28.87,58788.0,28.88,28.96,28.78,28.87,58788.0
2021-01-15 09:55:00,28.87,28.94,28.82,28.9,42300.0,28.87,28.94,28.82,28.9,42300.0
2021-01-15 10:00:00,28.92,28.99,28.86,28.87,34604.0,28.92,28.99,28.86,28.87,34604.0
2021-01-15 10:05:00,28.85,28.91,28.66,28.68,62876.0,28.85,28.91,28.66,28.68,62876.0
2021-01-15 10:10:00,28.69,28.85,28.69,28.81,35652.0,28.69,28.85,28.69,28.81,35652.0
2021-01-15 10:15:00,28.81,28.81,28.71,28.71,45048.0,28.81,28.81,28.71,28.71,45048.0
2021-01-15 10:20:00,28.7,28.73,28.63,28.65,106800.0,28.7,28.73,28.63,28.65,106800.0
2021-01-15 10:25:00,28.64,28.69,28.54,28.6,93724.0,28.64,28.69,28.54,28.6,93724.0
2021-01-15 10:30:00,28.61,28.68,28.56,28.65,34016.0,28.61,28.68,28.56,28.65,34016.0
2021-01-15 10:35:00,28.65,28.74,28.65,28.73,44760.0,28.65,28.74,28.65,28.73,44760.0
2021-01-15 10:40:00,28.73,28.73,28.66,28.66,21876.0,28.73,28.73,28.66,28.66,21876.0
2021-01-15 10:45:00,28.67,28.67,28.54,28.55,98304.0,28.67,28.67,28.54,28.55,98304.0
2021-01-15 10:50:00,28.54,28.56,28.47,28.5,77756.0,28.54,28.56,28.47,28.5,77756.0
2021-01-15 10:55:00,28.5,28.54,28.48,28.52,119064.0,28.5,28.54,28.48,28.52,119064.0
2021-01-15 11:00:00,28.51,28.58,28.48,28.49,48004.0,28.51,28.58,28.48,28.49,48004.0
2021-01-15 11:05:00,28.49,28.5,28.4,28.46,59528.0,28.49,28.5,28.4,28.46,59528.0
2021-01-15 11:10:00,28.46,28.56,28.44,28.53,35048.0,28.46,28.56,28.44,28.53,35048.0
2021-01-15 11:15:00,28.51,28.59,28.46,28.59,30616.0,28.51,28.59,28.46,28.59,30616.0
2021-01-15 11:20:00,28.57,28.59,28.51,28.53,19140.0,28.57,28.59,28.51,28.53,19140.0
2021-01-15 11:25:00,28.53,28.59,28.53,28.55,17492.0,28.53,28.59,28.53,28.55,17492.0
2021-01-15 11:30:00,28.53,28.57,28.51,28.56,181200.0,28.53,28.57,28.51,28.56,181200.0
2021-01-15 11:35:00,28.56,28.6,28.55,28.56,20876.0,28.56,28.6,28.55,28.56,20876.0
2021-01-15 11:40:00,28.58,28.69,28.57,28.66,61764.0,28.58,28.69,28.57,28.66,61764.0
2021-01-15 11:45:00,28.67,28.68,28.65,28.65,14852.0,28.67,28.68,28.65,28.65,14852.0
2021-01-15 11:50:00,28.67,28.69,28.66,28.68,15736.0,28.67,28.69,28.66,28.68,15736.0
2021-01-15 11:55:00,28.68,28.73,28.66,28.71,18532.0,28.68,28.73,28.66,28.71,18532.0
2021-01-15 12:00:00,28.71,28.73,28.68,28.71,15612.0,28.71,28.73,28.68,28.71,15612.0
2021-01-15 12:05:00,28.76,28.77,28.71,28.76,13504.0,28.76,28.77,28.71,28.76,13504.0
2021-01-15 12:10:00,28.78,28.86,28.77,28.86,40464.0,28.78,28.86,28.77,28.86,40464.0
2021-01-15 12:15:00,28.84,28.9,28.84,28.84,35192.0,28.84,28.9,28.84,28.84,35192.0
2021-01-15 12:20:00,28.85,28.88,28.83,28.88,26876.0,28.85,28.88,28.83,28.88,26876.0
2021-01-15 12:25:00,28.88,28.93,28.86,28.93,31352.0,28.88,28.93,28.86,28.93,31352.0
2021-01-15 12:30:00,28.91,28.93,28.81,28.82,38736.0,28.91,28.93,28.81,28.82,38736.0
2021-01-15 12:35:00,28.81,28.83,28.79,28.8,34228.0,28.81,28.83,28.79,28.8,34228.0
2021-01-15 12:40:00,28.81,28.83,28.79,28.81,21164.0,28.81,28.83,28.79,28.81,21164.0
2021-01-15 12:45:00,28.82,28.85,28.82,28.84,5888.0,28.82,28.85,28.82,28.84,5888.0
2021-01-15 12:50:00,28.83,28.86,28.79,28.84,11932.0,28.83,28.86,28.79,28.84,11932.0
2021-01-15 12:55:00,28.86,28.86,28.8,28.83,12856.0,28.86,28.86,28.8,28.83,12856.0
2021-01-15 13:00:00,28.84,28.84,28.76,28.78,12720.0,28.84,28.84,28.76,28.78,12720.0
2021-01-15 13:05:00,28.77,28.83,28.77,28.81,12092.0,28.77,28.83,28.77,28.81,12092.0
2021-01-15 13:10:00,28.79,28.79,28.77,28.77,7400.0,28.79,28.79,28.77,28.77,7400.0
2021-01-15 13:15:00,28.78,28.81,28.76,28.8,9480.0,28.78,28.81,28.76,28.8,9480.0
2021-01-15 13:20:00,28.82,28.84,28.81,28.83,10360.0,28.82,28.84,28.81,28.83,10360.0
2021-01-15 13:25:00,28.85,28.89,28.84,28.86,30012.0,28.85,28.89,28.84,28.86,30012.0
2021-01-15 13:30:00,28.85,28.88,28.84,28.85,14828.0,28.85,28.88,28.84,28.85,14828.0
2021-01-15 13:35:00,28.84,28.88,28.81,28.86,22324.0,28.84,28.88,28.81,28.86,22324.0
2021-01-15 13:40:00,28.87,28.9,28.85,28.87,21620.0,28.87,28.9,28.85,28.87,21620.0
2021-01-15 13:45:00,28.88,28.9,28.86,28.89,15192.0,28.88,28.9,28.86,28.89,15192.0
2021-01-15 13:50:00,28.88,28.91,28.86,28.89,24308.0,28.88,28.91,28.86,28.89,24308.0
2021-01-15 13:55:00,28.86,28.91,28.86,28.91,40684.0,28.86,28.91,28.86,28.91,40684.0
2021-01-15 14:00:00,28.91,28.92,28.9,28.92,16992.0,28.91,28.92,28.9,28.92,16992.0
2021-01-15 14:05:00,28.91,28.92,28.88,28.88,19364.0,28.91,28.92,28.88,28.88,19364.0
2021-01-15 14:10:00,28.86,28.9,28.86,28.88,20180.0,28.86,28.9,28.86,28.88,20180.0
2021-01-15 14:15:00,28.87,28.87,28.84,28.84,14096.0,28.87,28.87,28.84,28.84,14096.0
2021-01-15 14:20:00,28.82,28.84,28.8,28.84,11404.0,28.82,28.84,28.8,28.84,11404.0
2021-01-15 14:25:00,28.84,28.85,28.82,28.85,21500.0,28.84,28.85,28.82,28.85,21500.0
2021-01-15 14:30:00,28.84,28.93,28.84,28.92,32492.0,28.84,28.93,28.84,28.92,32492.0
2021-01-15 14:35:00,28.91,28.93,28.86,28.93,14184.0,28.91,28.93,28.86,28.93,14184.0
2021-01-15 14:40:00,28.92,28.94,28.9,28.93,16648.0,28.92,28.94,28.9,28.93,16648.0
2021-01-15 14:45:00,28.94,28.95,28.92,28.95,30084.0,28.94,28.95,28.92,28.95,30084.0
2021-01-15 14:50:00,28.94,28.96,28.93,28.95,23008.0,28.94,28.96,28.93,28.95,23008.0
2021-01-15 14:55:00,28.95,28.96,28.91,28.96,21636.0,28.95,28.96,28.91,28.96,21636.0
2021-01-15 15:00:00,28.97,28.99,28.96,28.97,14248.0,28.97,28.99,28.96,28.97,14248.0
2021-01-15 15:05:00,28.97,28.98,28.92,28.93,32512.0,28.97,28.98,28.92,28.93,32512.0
2021-01-15 15:10:00,28.95,29.01,28.94,29.01,30772.0,28.95,29.01,28.94,29.01,30772.0
2021-01-15 15:15:00,29.02,29.04,28.98,28.98,24644.0,29.02,29.04,28.98,28.98,24644.0
2021-01-15 15:20:00,28.97,28.99,28.94,28.96,37616.0,28.97,28.99,28.94,28.96,37616.0
2021-01-15 15:25:00,28.97,28.98,28.93,28.93,25560.0,28.97,28.98,28.93,28.93,25560.0
2021-01-15 15:30:00,28.93,28.95,28.91,28.91,26248.0,28.93,28.95,28.91,28.91,26248.0
2021-01-15 15:35:00,28.91,28.95,28.91,28.92,24648.0,28.91,28.95,28.91,28.92,24648.0
2021-01-15 15:40:00,28.93,28.98,28.89,28.89,53504.0,28.93,28.98,28.89,28.89,53504.0
2021-01-15 15:45:00,28.89,28.9,28.83,28.85,73180.0,28.89,28.9,28.83,28.85,73180.0
2021-01-15 15:50:00,28.86,28.88,28.84,28.87,119832.0,28.86,28.88,28.84,28.87,119832.0
2021-01-15 15:55:00,28.86,28.99,28.86,28.96,484968.0,28.86,28.99,28.86,28.96,484968.0
2021-01-19 09:30:00,29.07,29.25,29.0,29.07,93624.0,29.07,29.25,29.0,29.07,93624.0
2021-01-19 09:35:00,29.11,29.11,28.95,29.01,35492.0,29.11,29.11,28.95,29.01,35492.0
2021-01-19 09:40:00,28.96,29.0,28.88,28.89,50088.0,28.96,29.0,28.88,28.89,50088.0
2021-01-19 09:45:00,28.86,28.92,28.84,28.9,30352.0,28.86,28.92,28.84,28.9,30352.0
2021-01-19 09:50:00,28.9,28.92,28.85,28.92,14800.0,28.9,28.92,28.85,28.92,14800.0
2021-01-19 09:55:00,28.9,28.96,28.9,28.95,22476.0,28.9,28.96,28.9,28.95,22476.0
2021-01-19 10:00:00,28.98,29.1,28.96,29.09,33752.0,28.98,29.1,28.96,29.09,33752.0
2021-01-19 10:05:00,29.11,29.2,29.09,29.16,67364.0,29.11,29.2,29.09,29.16,67364.0
2021-01-19 10:10:00,29.16,29.27,29.15,29.25,21080.0,29.16,29.27,29.15,29.25,21080.0
2021-01-19 10:15:00,29.23,29.25,29.17,29.19,37048.0,29.23,29.25,29.17,29.19,37048.0
2021-01-19 10:20:00,29.17,29.29,29.16,29.24,30992.0,29.17,29.29,29.16,29.24,30992.0
2021-01-19 10:25:00,29.22,29.26,29.2,29.26,16444.0,29.22,29.26,29.2,29.26,16444.0
2021-01-19 10:30:00,29.25,29.29,29.18,29.18,26824.0,29.25,29.29,29.18,29.18,26824.0
2021-01-19 10:35:00,29.19,29.22,29.19,29.19,10184.0,29.19,29.22,29.19,29.19,10184.0
2021-01-19 10:40:00,29.18,29.24,29.18,29.24,9204.0,29.18,29.24,29.18,29.24,9204.0
2021-01-19 10:45:00,29.24,29.24,29.17,29.18,13884.0,29.24,29.24,29.17,29.18,13884.0
2021-01-19 10:50:00,29.2,29.2,29.16,29.16,29672.0,29.2,29.2,29.16,29.16,29672.0
2021-01-19 10:55:00,29.16,29.16,29.13,29.15,12900.0,29.16,29.16,29.13,29.15,12900.0
2021-01-19 11:00:00,29.15,29.18,29.15,29.17,15688.0,29.15,29.18,29.15,29.17,15688.0
2021-01-19 11:05:00,29.18,29.2,29.13,29.16,17252.0,29.18,29.2,29.13,29.16,17252.0
2021-01-19 11:10:00,29.15,29.18,29.15,29.16,11764.0,29.15,29.18,29.15,29.16,11764.0
2021-01-19 11:15:00,29.16,29.16,29.01,29.01,62872.0,29.16,29.16,29.01,29.01,62872.0
2021-01-19 11:20:00,29.02,29.04,28.98,28.98,21276.0,29.02,29.04,28.98,28.98,21276.0
2021-01-19 11:25:00,29.0,29.04,28.98,28.99,28724.0,29.0,29.04,28.98,28.99,28724.0
2021-01-19 11:30:00,28.99,28.99,28.89,28.9,23200.0,28.99,28.99,28.89,28.9,23200.0
2021-01-19 11:35:00,28.9,28.92,28.87,28.91,27324.0,28.9,28.92,28.87,28.91,27324.0
2021-01-19 11:40:00,28.92,28.93,28.91,28.91,8820.0,28.92,28.93,28.91,28.91,8820.0
2021-01-19 11:45:00,28.93,28.97,28.93,28.97,6800.0,28.93,28.97,28.93,28.97,6800.0
2021-01-19 11:50:00,28.96,29.0,28.95,28.99,18720.0,28.96,29.0,28.95,28.99,18720.0
2021-01-19 11:55:00,28.98,29.0,28.97,29.0,10016.0,28.98,29.0,28.97,29.0,10016.0
2021-01-19 12:00:00,28.99,29.04,28.99,29.04,24788.0,28.99,29.04,28.99,29.04,24788.0
2021-01-19 12:05:00,29.05,29.05,29.03,29.03,14288.0,29.05,29.05,29.03,29.03,14288.0
2021-01-19 12:10:00,29.04,29.05,29.03,29.05,11564.0,29.04,29.05,29.03,29.05,11564.0
2021-01-19 12:15:00,29.05,29.05,28.98,28.99,15784.0,29.05,29.05,28.98,28.99,15784.0
2021-01-19 12:20:00,28.99,29.05,28.99,29.03,13664.0,28.99,29.05,28.99,29.03,13664.0
2021-01-19 12:25:00,29.01,29.03,29.01,29.03,7200.0,29.01,29.03,29.01,29.03,7200.0
2021-01-19 12:30:00,29.04,29.04,28.99,29.0,17708.0,29.04,29.04,28.99,29.0,17708.0
2021-01-19 12:35:00,29.0,29.04,29.0,29.04,11200.0,29.0,29.04,29.0,29.04,11200.0
2021-01-19 12:40:00,29.04,29.05,29.02,29.05,17728.0,29.04,29.05,29.02,29.05,17728.0
2021-01-19 12:45:00,29.05,29.05,29.02,29.03,12000.0,29.05,29.05,29.02,29.03,12000.0
2021-01-19 12:50:00,29.03,29.03,29.0,29.02,11768.0,29.03,29.03,29.0,29.02,11768.0
2021-01-19 12:55:00,29.01,29.05,29.01,29.04,9600.0,29.01,29.05,29.01,29.04,9600.0
2021-01-19 13:00:00,29.04,29.05,29.02,29.04,13416.0,29.04,29.05,29.02,29.04,13416.0
2021-01-19 13:05:00,29.04,29.05,29.04,29.04,14000.0,29.04,29.05,29.04,29.04,14000.0
2021-01-19 13:10:00,29.04,29.05,29.04,29.05,17348.0,29.04,29.05,29.04,29.05,17348.0
2021-01-19 13:15:00,29.05,29.06,29.05,29.05,11600.0,29.05,29.06,29.05,29.05,11600.0
2021-01-19 13:20:00,29.06,29.09,29.06,29.08,7660.0,29.06,29.09,29.06,29.08,7660.0
2021-01-19 13:25:00,29.09,29.09,29.04,29.04,10800.0,29.09,29.09,29.04,29.04,10800.0
2021-01-19 13:30:00,29.05,29.05,29.02,29.02,12244.0,29.05,29.05,29.02,29.02,12244.0
2021-01-19 13:35:00,29.03,29.05,29.03,29.04,8000.0,29.03,29.05,29.03,29.04,8000.0
2021-01-19 13:40:00,29.04,29.04,29.04,29.04,6180.0,29.04,29.04,29.04,29.04,6180.0
2021-01-19 13:45:00,29.05,29.05,29.04,29.05,5200.0,29.05,29.05,29.04,29.05,5200.0
2021-01-19 13:50:00,29.06,29.08,29.05,29.07,15568.0,29.06,29.08,29.05,29.07,15568.0
2021-01-19 13:55:00,29.07,29.09,29.07,29.09,27968.0,29.07,29.09,29.07,29.09,27968.0
2021-01-19 14:00:00,29.09,29.09,29.02,29.02,24788.0,29.09,29.09,29.02,29.02,24788.0
2021-01-19 14:05:00,29.02,29.03,29.0,29.02,16716.0,29.02,29.03,29.0,29.02,16716.0
2021-01-19 14:10:00,29.02,29.03,29.0,29.0,20144.0,29.02,29.03,29.0,29.0,20144.0
2021-01-19 14:15:00,29.0,29.01,29.0,29.0,7240.0,29.0,29.01,29.0,29.0,7240.0
2021-01-19 14:20:00,29.01,29.02,29.01,29.01,18856.0,29.01,29.02,29.01,29.01,18856.0
2021-01-19 14:25:00,29.01,29.01,29.0,29.01,10088.0,29.01,29.01,29.0,29.01,10088.0
2021-01-19 14:30:00,29.02,29.03,29.01,29.01,14104.0,29.02,29.03,29.01,29.01,14104.0
2021-01-19 14:35:00,29.01,29.04,29.0,29.03,12776.0,29.01,29.04,29.0,29.03,12776.0
2021-01-19 14:40:00,29.03,29.05,29.03,29.03,8400.0,29.03,29.05,29.03,29.03,8400.0
2021-01-19 14:45:00,29.03,29.08,29.03,29.08,14080.0,29.03,29.08,29.03,29.08,14080.0
2021-01-19 14:50:00,29.09,29.14,29.08,29.13,20896.0,29.09,29.14,29.08,29.13,20896.0
2021-01-19 14:55:00,29.13,29.15,29.13,29.14,13600.0,29.13,29.15,29.13,29.14,13600.0
2021-01-19 15:00:00,29.14,29.16,29.14,29.16,16044.0,29.14,29.16,29.14,29.16,16044.0
2021-01-19 15:05:00,29.16,29.17,29.15,29.15,17120.0,29.16,29.17,29.15,29.15,17120.0
2021-01-19 15:10:00,29.15,29.16,29.14,29.16,14000.0,29.15,29.16,29.14,29.16,14000.0
2021-01-19 15:15:00,29.16,29.16,29.11,29.11,25944.0,29.16,29.16,29.11,29.11,25944.0
2021-01-19 15:20:00,29.12,29.13,29.11,29.11,7200.0,29.12,29.13,29.11,29.11,7200.0
2021-01-19 15:25:00,29.13,29.13,29.11,29.11,10896.0,29.13,29.13,29.11,29.11,10896.0
2021-01-19 15:30:00,29.12,29.13,29.11,29.11,23300.0,29.12,29.13,29.11,29.11,23300.0
2021-01-19 15:35:00,29.11,29.11,29.08,29.1,19484.0,29.11,29.11,29.08,29.1,19484.0
2021-01-19 15:40:00,29.1,29.12,29.09,29.09,22020.0,29.1,29.12,29.09,29.09,22020.0
2021-01-19 15:45:00,29.09,29.1,29.08,29.08,24436.0,29.09,29.1,29.08,29.08,24436.0
2021-01-19 15:50:00,29.08,29.11,29.06,29.07,62820.0,29.08,29.11,29.06,29.07,62820.0
2021-01-19 15:55:00,29.07,29.08,29.0,29.02,153820.0,29.07,29.08,29.0,29.02,153820.0
2021-01-20 09:30:00,29.01,29.03,28.75,28.85,90928.0,29.01,29.03,28.75,28.85,90928.0
2021-01-20 09:35:00,28.88,28.93,28.83,28.93,71140.0,28.88,28.93,28.83,28.93,71140.0
2021-01-20 09:40:00,28.95,28.98,28.92,28.96,18720.0,28.95,28.98,28.92,28.96,18720.0
2021-01-20 09:45:00,28.95,28.98,28.89,28.94,59644.0,28.95,28.98,28.89,28.94,59644.0
2021-01-20 09:50:00,28.93,28.96,28.89,28.96,24044.0,28.93,28.96,28.89,28.96,24044.0
2021-01-20 09:55:00,28.93,28.95,28.86,28.9,18556.0,28.93,28.95,28.86,28.9,18556.0
2021-01-20 10:00:00,28.89,28.89,28.74,28.81,26200.0,28.89,28.89,28.74,28.81,26200.0
2021-01-20 10:05:00,28.83,28.88,28.79,28.87,24420.0,28.83,28.88,28.79,28.87,24420.0
2021-01-20 10:10:00,28.87,28.94,28.87,28.93,22996.0,28.87,28.94,28.87,28.93,22996.0
2021-01-20 10:15:00,28.9,28.92,28.88,28.88,7304.0,28.9,28.92,28.88,28.88,7304.0
2021-01-20 10:20:00,28.9,28.98,28.9,28.98,24484.0,28.9,28.98,28.9,28.98,24484.0
2021-01-20 10:25:00,28.98,28.99,28.95,28.96,10300.0,28.98,28.99,28.95,28.96,10300.0
2021-01-20 10:30:00,28.94,29.05,28.94,29.04,25656.0,28.94,29.05,28.94,29.04,25656.0
2021-01-20 10:35:00,29.06,29.09,29.06,29.08,7472.0,29.06,29.09,29.06,29.08,7472.0
2021-01-20 10:40:00,29.09,29.1,29.04,29.06,14448.0,29.09,29.1,29.04,29.06,14448.0
2021-01-20 10:45:00,29.06,29.07,29.0,29.01,31696.0,29.06,29.07,29.0,29.01,31696.0
2021-01-20 10:50:00,29.02,29.11,29.02,29.11,18100.0,29.02,29.11,29.02,29.11,18100.0
2021-01-20 10:55:00,29.09,29.14,29.09,29.12,26296.0,29.09,29.14,29.09,29.12,26296.0
2021-01-20 11:00:00,29.11,29.13,29.1,29.12,47720.0,29.11,29.13,29.1,29.12,47720.0
2021-01-20 11:05:00,29.12,29.13,29.1,29.11,19460.0,29.12,29.13,29.1,29.11,19460.0
2021-01-20 11:10:00,29.11,29.14,29.1,29.14,12000.0,29.11,29.14,29.1,29.14,12000.0
2021-01-20 11:15:00,29.12,29.14,29.11,29.11,28400.0,29.12,29.14,29.11,29.11,28400.0
2021-01-20 11:20:00,29.11,29.14,29.11,29.13,19016.0,29.11,29.14,29.11,29.13,19016.0
2021-01-20 11:25:00,29.11,29.12,29.1,29.11,13200.0,29.11,29.12,29.1,29.11,13200.0
2021-01-20 11:30:00,29.12,29.13,29.09,29.11,19256.0,29.12,29.13,29.09,29.11,19256.0
2021-01-20 11:35:00,29.11,29.13,29.11,29.12,11740.0,29.11,29.13,29.11,29.12,11740.0
2021-01-20 11:40:00,29.11,29.12,29.07,29.09,28592.0,29.11,29.12,29.07,29.09,28592.0
2021-01-20 11:45:00,29.08,29.09,29.06,29.09,12800.0,29.08,29.09,29.06,29.09,12800.0
2021-01-20 11:50:00,29.1,29.11,29.07,29.08,39644.0,29.1,29.11,29.07,29.08,39644.0
2021-01-20 11:55:00,29.07,29.07,29.01,29.01,31388.0,29.07,29.07,29.01,29.01,31388.0
2021-01-20 12:00:00,29.02,29.08,29.0,29.08,32172.0,29.02,29.08,29.0,29.08,32172.0
2021-01-20 12:05:00,29.09,29.1,29.04,29.05,10896.0,29.09,29.1,29.04,29.05,10896.0
2021-01-20 12:10:00,29.06,29.06,29.02,29.04,20064.0,29.06,29.06,29.02,29.04,20064.0
2021-01-20 12:15:00,29.03,29.06,29.02,29.04,13244.0,29.03,29.06,29.02,29.04,13244.0
2021-01-20 12:20:00,29.06,29.06,29.01,29.02,12080.0,29.06,29.06,29.01,29.02,12080.0
2021-01-20 12:25:00,29.02,29.03,29.0,29.02,23592.0,29.02,29.03,29.0,29.02,23592.0
2021-01-20 12:30:00,29.02,29.02,29.0,29.01,13704.0,29.02,29.02,29.0,29.01,13704.0
2021-01-20 12:35:00,29.02,29.04,29.0,29.02,16308.0,29.02,29.04,29.0,29.02,16308.0
2021-01-20 12:40:00,29.03,29.03,28.97,28.98,8852.0,29.03,29.03,28.97,28.98,8852.0
2021-01-20 12:45:00,28.97,28.99,28.97,28.99,19384.0,28.97,28.99,28.97,28.99,19384.0
2021-01-20 12:50:00,28.99,29.03,28.99,29.03,30260.0,28.99,29.03,28.99,29.03,30260.0
2021-01-20 12:55:00,29.04,29.05,29.01,29.02,8844.0,29.04,29.05,29.01,29.02,8844.0
2021-01-20 13:00:00,29.01,29.04,29.0,29.04,25436.0,29.01,29.04,29.0,29.04,25436.0
2021-01-20 13:05:00,29.04,29.04,29.02,29.03,10008.0,29.04,29.04,29.02,29.03,10008.0
2021-01-20 13:10:00,29.02,29.04,29.01,29.04,14180.0,29.02,29.04,29.01,29.04,14180.0
2021-01-20 13:15:00,29.04,29.05,29.03,29.04,9344.0,29.04,29.05,29.03,29.04,9344.0
2021-01-20 13:20:00,29.05,29.06,29.0,29.01,17460.0,29.05,29.06,29.0,29.01,17460.0
2021-01-20 13:25:00,29.02,29.04,29.01,29.03,8520.0,29.02,29.04,29.01,29.03,8520.0
2021-01-20 13:30:00,29.02,29.07,29.02,29.07,11820.0,29.02,29.07,29.02,29.07,11820.0
2021-01-20 13:35:00,29.07,29.09,29.05,29.09,12176.0,29.07,29.09,29.05,29.09,12176.0
2021-01-20 13:40:00,29.08,29.09,29.05,29.05,8832.0,29.08,29.09,29.05,29.05,8832.0
2021-01-20 13:45:00,29.05,29.06,29.03,29.04,17088.0,29.05,29.06,29.03,29.04,17088.0
2021-01-20 13:50:00,29.04,29.05,29.02,29.04,14840.0,29.04,29.05,29.02,29.04,14840.0
2021-01-20 13:55:00,29.05,29.08,29.05,29.08,12300.0,29.05,29.08,29.05,29.08,12300.0
2021-01-20 14:00:00,29.08,29.09,29.06,29.06,17696.0,29.08,29.09,29.06,29.06,17696.0
2021-01-20 14:05:00,29.06,29.07,29.04,29.04,41632.0,29.06,29.07,29.04,29.04,41632.0
2021-01-20 14:10:00,29.04,29.04,28.97,28.98,30916.0,29.04,29.04,28.97,28.98,30916.0
2021-01-20 14:15:00,28.98,28.98,28.94,28.94,29924.0,28.98,28.98,28.94,28.94,29924.0
2021-01-20 14:20:00,28.93,28.97,28.92,28.97,24708.0,28.93,28.97,28.92,28.97,24708.0
2021-01-20 14:25:00,28.97,28.97,28.95,28.96,39492.0,28.97,28.97,28.95,28.96,39492.0
2021-01-20 14:30:00,28.96,29.02,28.96,29.01,27452.0,28.96,29.02,28.96,29.01,27452.0
2021-01-20 14:35:00,29.01,29.05,29.01,29.04,24440.0,29.01,29.05,29.01,29.04,24440.0
2021-01-20 14:40:00,29.03,29.03,29.0,29.03,68200.0,29.03,29.03,29.0,29.03,68200.0
2021-01-20 14:45:00,29.03,29.04,29.0,29.03,18816.0,29.03,29.04,29.0,29.03,18816.0
2021-01-20 14:50:00,29.03,29.03,29.0,29.03,7656.0,29.03,29.03,29.0,29.03,7656.0
2021-01-20 14:55:00,29.01,29.05,29.01,29.05,214296.0,29.01,29.05,29.01,29.05,214296.0
2021-01-20 15:00:00,29.06,29.11,29.06,29.11,16928.0,29.06,29.11,29.06,29.11,16928.0
2021-01-20 15:05:00,29.11,29.11,29.08,29.09,12964.0,29.11,29.11,29.08,29.09,12964.0
2021-01-20 15:10:00,29.1,29.11,29.06,29.08,22580.0,29.1,29.11,29.06,29.08,22580.0
2021-01-20 15:15:00,29.09,29.11,29.06,29.07,11400.0,29.09,29.11,29.06,29.07,11400.0
2021-01-20 15:20:00,29.07,29.07,29.03,29.04,54880.0,29.07,29.07,29.03,29.04,54880.0
2021-01-20 15:25:00,29.04,29.05,29.03,29.05,38820.0,29.04,29.05,29.03,29.05,38820.0
2021-01-20 15:30:00,29.04,29.07,29.02,29.07,26304.0,29.04,29.07,29.02,29.07,26304.0
2021-01-20 15:35:00,29.07,29.09,29.06,29.09,27744.0,29.07,29.09,29.06,29.09,27744.0
2021-01-20 15:40:00,29.09,29.11,29.09,29.11,22792.0,29.09,29.11,29.09,29.11,22792.0
2021-01-20 15:45:00,29.11,29.14,29.09,29.1,39460.0,29.11,29.14,29.09,29.1,39460.0
2021-01-20 15:50:00,29.1,29.1,29.05,29.07,83824.0,29.1,29.1,29.05,29.07,83824.0
2021-01-20 15:55:00,29.07,29.13,29.05,29.1,246120.0,29.07,29.13,29.05,29.1,246120.0
2021-01-21 09:30:00,29.11,29.11,28.96,29.01,63204.0,29.11,29.11,28.96,29.01,63204.0
2021-01-21 09:35:00,29.08,29.13,29.02,29.05,49172.0,29.08,29.13,29.02,29.05,49172.0
2021-01-21 09:40:00,29.11,29.15,28.95,29.02,48328.0,29.11,29.15,28.95,29.02,48328.0
2021-01-21 09:45:00,29.01,29.05,28.93,28.95,36228.0,29.01,29.05,28.93,28.95,36228.0
2021-01-21 09:50:00,28.93,28.93,28.86,28.9,47864.0,28.93,28.93,28.86,28.9,47864.0
2021-01-21 09:55:00,28.9,28.91,28.85,28.86,40212.0,28.9,28.91,28.85,28.86,40212.0
2021-01-21 10:00:00,28.84,28.9,28.82,28.88,32916.0,28.84,28.9,28.82,28.88,32916.0
2021-01-21 10:05:00,28.92,29.01,28.89,29.0,71432.0,28.92,29.01,28.89,29.0,71432.0
2021-01-21 10:10:00,29.0,29.17,29.0,29.15,8408.0,29.0,29.17,29.0,29.15,8408.0
2021-01-21 10:15:00,29.17,29.28,29.14,29.26,46900.0,29.17,29.28,29.14,29.26,46900.0
2021-01-21 10:20:00,29.26,29.29,29.21,29.23,20680.0,29.26,29.29,29.21,29.23,20680.0
2021-01-21 10:25:00,29.21,29.21,29.16,29.17,16032.0,29.21,29.21,29.16,29.17,16032.0
2021-01-21 10:30:00,29.19,29.32,29.17,29.29,18400.0,29.19,29.32,29.17,29.29,18400.0
2021-01-21 10:35:00,29.3,29.34,29.27,29.34,40824.0,29.3,29.34,29.27,29.34,40824.0
2021-01-21 10:40:00,29.35,29.41,29.34,29.37,17360.0,29.35,29.41,29.34,29.37,17360.0
2021-01-21 10:45:00,29.36,29.37,29.3,29.31,15076.0,29.36,29.37,29.3,29.31,15076.0
2021-01-21 10:50:00,29.32,29.39,29.32,29.39,35596.0,29.32,29.39,29.32,29.39,35596.0
2021-01-21 10:55:00,29.38,29.4,29.35,29.38,21760.0,29.38,29.4,29.35,29.38,21760.0
2021-01-21 11:00:00,29.38,29.38,29.31,29.32,14712.0,29.38,29.38,29.31,29.32,14712.0
2021-01-21 11:05:00,29.31,29.32,29.28,29.28,6472.0,29.31,29.32,29.28,29.28,6472.0
2021-01-21 11:10:00,29.27,29.28,29.2,29.21,14884.0,29.27,29.28,29.2,29.21,14884.0
2021-01-21 11:15:00,29.21,29.22,29.15,29.15,14028.0,29.21,29.22,29.15,29.15,14028.0
2021-01-21 11:20:00,29.15,29.15,29.1,29.11,19300.0,29.15,29.15,29.1,29.11,19300.0
2021-01-21 11:25:00,29.12,29.12,29.07,29.07,9288.0,29.12,29.12,29.07,29.07,9288.0
2021-01-21 11:30:00,29.07,29.07,29.0,29.01,24184.0,29.07,29.07,29.0,29.01,24184.0
2021-01-21 11:35:00,28.99,29.0,28.96,28.97,19600.0,28.99,29.0,28.96,28.97,19600.0
2021-01-21 11:40:00,28.98,28.98,28.93,28.94,32668.0,28.98,28.98,28.93,28.94,32668.0
2021-01-21 11:45:00,28.98,28.99,28.95,28.98,32392.0,28.98,28.99,28.95,28.98,32392.0
2021-01-21 11:50:00,29.0,29.02,28.97,28.99,10232.0,29.0,29.02,28.97,28.99,10232.0
2021-01-21 11:55:00,28.98,29.0,28.98,28.99,6708.0,28.98,29.0,28.98,28.99,6708.0
2021-01-21 12:00:00,29.0,29.0,28.94,28.95,10400.0,29.0,29.0,28.94,28.95,10400.0
2021-01-21 12:05:00,28.94,28.94,28.92,28.94,11108.0,28.94,28.94,28.92,28.94,11108.0
2021-01-21 12:10:00,28.94,28.94,28.9,28.91,20688.0,28.94,28.94,28.9,28.91,20688.0
2021-01-21 12:15:00,28.9,28.9,28.88,28.89,6228.0,28.9,28.9,28.88,28.89,6228.0
2021-01-21 12:20:00,28.89,28.92,28.89,28.91,6728.0,28.89,28.92,28.89,28.91,6728.0
2021-01-21 12:25:00,28.91,28.95,28.91,28.93,11648.0,28.91,28.95,28.91,28.93,11648.0
2021-01-21 12:30:00,28.93,28.93,28.92,28.93,11304.0,28.93,28.93,28.92,28.93,11304.0
2021-01-21 12:35:00,28.93,28.93,28.91,28.92,25632.0,28.93,28.93,28.91,28.92,25632.0
2021-01-21 12:40:00,28.92,28.93,28.91,28.93,12944.0,28.92,28.93,28.91,28.93,12944.0
2021-01-21 12:45:00,28.92,28.92,28.9,28.92,10756.0,28.92,28.92,28.9,28.92,10756.0
2021-01-21 12:50:00,28.92,28.93,28.92,28.92,11400.0,28.92,28.93,28.92,28.92,11400.0
2021-01-21 12:55:00,28.91,28.93,28.91,28.93,18260.0,28.91,28.93,28.91,28.93,18260.0
2021-01-21 13:00:00,28.93,28.97,28.93,28.97,21100.0,28.93,28.97,28.93,28.97,21100.0
2021-01-21 13:05:00,28.98,29.01,28.98,29.01,13012.0,28.98,29.01,28.98,29.01,13012.0
2021-01-21 13:10:00,29.03,29.09,29.03,29.09,22916.0,29.03,29.09,29.03,29.09,22916.0
2021-01-21 13:15:00,29.1,29.13,29.08,29.11,10340.0,29.1,29.13,29.08,29.11,10340.0
2021-01-21 13:20:00,29.14,29.15,29.11,29.12,9308.0,29.14,29.15,29.11,29.12,9308.0
2021-01-21 13:25:00,29.12,29.13,29.11,29.11,6528.0,29.12,29.13,29.11,29.11,6528.0
2021-01-21 13:30:00,29.11,29.13,29.11,29.12,10456.0,29.11,29.13,29.11,29.12,10456.0
2021-01-21 13:35:00,29.13,29.13,29.11,29.11,24328.0,29.13,29.13,29.11,29.11,24328.0
2021-01-21 13:40:00,29.11,29.11,29.08,29.09,17844.0,29.11,29.11,29.08,29.09,17844.0
2021-01-21 13:45:00,29.09,29.09,29.05,29.06,12852.0,29.09,29.09,29.05,29.06,12852.0
2021-01-21 13:50:00,29.08,29.12,29.08,29.1,9112.0,29.08,29.12,29.08,29.1,9112.0
2021-01-21 13:55:00,29.09,29.12,29.09,29.1,9732.0,29.09,29.12,29.09,29.1,9732.0
2021-01-21 14:00:00,29.11,29.11,29.06,29.06,20324.0,29.11,29.11,29.06,29.06,20324.0
2021-01-21 14:05:00,29.06,29.07,29.03,29.03,11932.0,29.06,29.07,29.03,29.03,11932.0
2021-01-21 14:10:00,29.03,29.04,29.02,29.03,14208.0,29.03,29.04,29.02,29.03,14208.0
2021-01-21 14:15:00,29.06,29.06,29.04,29.05,13448.0,29.06,29.06,29.04,29.05,13448.0
2021-01-21 14:20:00,29.06,29.09,29.05,29.09,10200.0,29.06,29.09,29.05,29.09,10200.0
2021-01-21 14:25:00,29.11,29.13,29.09,29.1,15692.0,29.11,29.13,29.09,29.1,15692.0
2021-01-21 14:30:00,29.1,29.1,29.08,29.08,6392.0,29.1,29.1,29.08,29.08,6392.0
2021-01-21 14:35:00,29.08,29.09,29.06,29.09,27388.0,29.08,29.09,29.06,29.09,27388.0
2021-01-21 14:40:00,29.08,29.09,29.07,29.07,11228.0,29.08,29.09,29.07,29.07,11228.0
2021-01-21 14:45:00,29.06,29.07,29.05,29.06,8048.0,29.06,29.07,29.05,29.06,8048.0
2021-01-21 14:50:00,29.06,29.06,29.04,29.05,12880.0,29.06,29.06,29.04,29.05,12880.0
2021-01-21 14:55:00,29.05,29.06,29.04,29.05,16596.0,29.05,29.06,29.04,29.05,16596.0
2021-01-21 15:00:00,29.04,29.04,29.02,29.04,15204.0,29.04,29.04,29.02,29.04,15204.0
2021-01-21 15:05:00,29.04,29.04,29.02,29.02,18336.0,29.04,29.04,29.02,29.02,18336.0
2021-01-21 15:10:00,29.02,29.03,29.01,29.02,27800.0,29.02,29.03,29.01,29.02,27800.0
2021-01-21 15:15:00,29.04,29.04,29.02,29.02,8436.0,29.04,29.04,29.02,29.02,8436.0
2021-01-21 15:20:00,29.02,29.04,29.0,29.0,17460.0,29.02,29.04,29.0,29.0,17460.0
2021-01-21 15:25:00,29.01,29.01,29.0,29.01,18648.0,29.01,29.01,29.0,29.01,18648.0
2021-01-21 15:30:00,29.01,29.01,28.99,28.99,25808.0,29.01,29.01,28.99,28.99,25808.0
2021-01-21 15:35:00,28.98,29.0,28.97,28.97,29136.0,28.98,29.0,28.97,28.97,29136.0
2021-01-21 15:40:00,28.97,29.03,28.97,29.0,26224.0,28.97,29.03,28.97,29.0,26224.0
2021-01-21 15:45:00,29.0,29.01,28.99,29.0,18392.0,29.0,29.01,28.99,29.0,18392.0
2021-01-21 15:50:00,28.99,29.02,28.96,28.97,104180.0,28.99,29.02,28.96,28.97,104180.0
2021-01-21 15:55:00,28.97,28.99,28.92,28.92,241608.0,28.97,28.99,28.92,28.92,241608.0
2021-01-22 09:30:00,28.85,28.97,28.83,28.97,49608.0,28.85,28.97,28.83,28.97,49608.0
2021-01-22 09:35:00,28.93,28.93,28.72,28.72,24500.0,28.93,28.93,28.72,28.72,24500.0
2021-01-22 09:40:00,28.69,28.74,28.61,28.7,20620.0,28.69,28.74,28.61,28.7,20620.0
2021-01-22 09:45:00,28.67,28.68,28.52,28.57,25584.0,28.67,28.68,28.52,28.57,25584.0
2021-01-22 09:50:00,28.58,28.63,28.53,28.63,19780.0,28.58,28.63,28.53,28.63,19780.0
2021-01-22 09:55:00,28.59,28.63,28.56,28.62,21980.0,28.59,28.63,28.56,28.62,21980.0
2021-01-22 10:00:00,28.63,28.78,28.63,28.77,59200.0,28.63,28.78,28.63,28.77,59200.0
2021-01-22 10:05:00,28.79,28.86,28.75,28.81,30988.0,28.79,28.86,28.75,28.81,30988.0
2021-01-22 10:10:00,28.81,28.83,28.76,28.79,28840.0,28.81,28.83,28.76,28.79,28840.0
2021-01-22 10:15:00,28.75,28.85,28.67,28.84,84580.0,28.75,28.85,28.67,28.84,84580.0
2021-01-22 10:20:00,28.82,28.86,28.75,28.86,21624.0,28.82,28.86,28.75,28.86,21624.0
2021-01-22 10:25:00,28.82,28.85,28.75,28.77,79088.0,28.82,28.85,28.75,28.77,79088.0
2021-01-22 10:30:00,28.79,28.9,28.79,28.88,22776.0,28.79,28.9,28.79,28.88,22776.0
2021-01-22 10:35:00,28.86,28.86,28.8,28.83,14524.0,28.86,28.86,28.8,28.83,14524.0
2021-01-22 10:40:00,28.88,28.88,28.8,28.81,19568.0,28.88,28.88,28.8,28.81,19568.0
2021-01-22 10:45:00,28.82,28.82,28.76,28.82,32440.0,28.82,28.82,28.76,28.82,32440.0
2021-01-22 10:50:00,28.8,28.83,28.71,28.71,37212.0,28.8,28.83,28.71,28.71,37212.0
2021-01-22 10:55:00,28.72,28.79,28.71,28.73,32836.0,28.72,28.79,28.71,28.73,32836.0
2021-01-22 11:00:00,28.73,28.75,28.69,28.71,27724.0,28.73,28.75,28.69,28.71,27724.0
2021-01-22 11:05:00,28.7,28.7,28.61,28.64,34276.0,28.7,28.7,28.61,28.64,34276.0
2021-01-22 11:10:00,28.63,28.67,28.58,28.61,32280.0,28.63,28.67,28.58,28.61,32280.0
2021-01-22 11:15:00,28.6,28.61,28.57,28.61,24224.0,28.6,28.61,28.57,28.61,24224.0
2021-01-22 11:20:00,28.61,28.62,28.59,28.61,14452.0,28.61,28.62,28.59,28.61,14452.0
2021-01-22 11:25:00,28.62,28.68,28.62,28.66,11104.0,28.62,28.68,28.62,28.66,11104.0
2021-01-22 11:30:00,28.64,28.7,28.63,28.68,17296.0,28.64,28.7,28.63,28.68,17296.0
2021-01-22 11:35:00,28.68,28.72,28.68,28.71,14492.0,28.68,28.72,28.68,28.71,14492.0
2021-01-22 11:40:00,28.72,28.75,28.72,28.75,11108.0,28.72,28.75,28.72,28.75,11108.0
2021-01-22 11:45:00,28.74,28.75,28.74,28.75,11780.0,28.74,28.75,28.74,28.75,11780.0
2021-01-22 11:50:00,28.75,28.75,28.73,28.73,12820.0,28.75,28.75,28.73,28.73,12820.0
2021-01-22 11:55:00,28.73,28.73,28.68,28.68,27980.0,28.73,28.73,28.68,28.68,27980.0
2021-01-22 12:00:00,28.68,28.74,28.68,28.72,9872.0,28.68,28.74,28.68,28.72,9872.0
2021-01-22 12:05:00,28.73,28.74,28.67,28.68,25628.0,28.73,28.74,28.67,28.68,25628.0
2021-01-22 12:10:00,28.68,28.68,28.67,28.68,9084.0,28.68,28.68,28.67,28.68,9084.0
2021-01-22 12:15:00,28.68,28.69,28.64,28.66,21148.0,28.68,28.69,28.64,28.66,21148.0
2021-01-22 12:20:00,28.66,28.67,28.65,28.66,15176.0,28.66,28.67,28.65,28.66,15176.0
2021-01-22 12:25:00,28.66,28.67,28.65,28.66,16744.0,28.66,28.67,28.65,28.66,16744.0
2021-01-22 12:30:00,28.66,28.67,28.63,28.64,24356.0,28.66,28.67,28.63,28.64,24356.0
2021-01-22 12:35:00,28.64,28.65,28.63,28.65,11220.0,28.64,28.65,28.63,28.65,11220.0
2021-01-22 12:40:00,28.64,28.68,28.63,28.68,20732.0,28.64,28.68,28.63,28.68,20732.0
2021-01-22 12:45:00,28.71,28.75,28.7,28.74,18456.0,28.71,28.75,28.7,28.74,18456.0
2021-01-22 12:50:00,28.74,28.74,28.73,28.73,10860.0,28.74,28.74,28.73,28.73,10860.0
2021-01-22 12:55:00,28.73,28.73,28.66,28.66,15760.0,28.73,28.73,28.66,28.66,15760.0
2021-01-22 13:00:00,28.66,28.66,28.62,28.64,24488.0,28.66,28.66,28.62,28.64,24488.0
2021-01-22 13:05:00,28.64,28.64,28.61,28.61,24188.0,28.64,28.64,28.61,28.61,24188.0
2021-01-22 13:10:00,28.61,28.61,28.59,28.59,19460.0,28.61,28.61,28.59,28.59,19460.0
2021-01-22 13:15:00,28.59,28.6,28.56,28.6,17228.0,28.59,28.6,28.56,28.6,17228.0
2021-01-22 13:20:00,28.6,28.61,28.59,28.61,10780.0,28.6,28.61,28.59,28.61,10780.0
2021-01-22 13:25:00,28.61,28.63,28.61,28.61,13580.0,28.61,28.63,28.61,28.61,13580.0
2021-01-22 13:30:00,28.61,28.62,28.6,28.61,28024.0,28.61,28.62,28.6,28.61,28024.0
2021-01-22 13:35:00,28.61,28.61,28.58,28.61,34328.0,28.61,28.61,28.58,28.61,34328.0
2021-01-22 13:40:00,28.6,28.62,28.6,28.6,6244.0,28.6,28.62,28.6,28.6,6244.0
2021-01-22 13:45:00,28.6,28.61,28.59,28.6,23800.0,28.6,28.61,28.59,28.6,23800.0
2021-01-22 13:50:00,28.6,28.6,28.59,28.59,23272.0,28.6,28.6,28.59,28.59,23272.0
2021-01-22 13:55:00,28.59,28.59,28.56,28.57,36440.0,28.59,28.59,28.56,28.57,36440.0
2021-01-22 14:00:00,28.57,28.57,28.56,28.57,21736.0,28.57,28.57,28.56,28.57,21736.0
2021-01-22 14:05:00,28.57,28.58,28.57,28.58,25400.0,28.57,28.58,28.57,28.58,25400.0
2021-01-22 14:10:00,28.58,28.58,28.56,28.58,25792.0,28.58,28.58,28.56,28.58,25792.0
2021-01-22 14:15:00,28.58,28.61,28.58,28.58,17800.0,28.58,28.61,28.58,28.58,17800.0
2021-01-22 14:20:00,28.58,28.6,28.58,28.6,14316.0,28.58,28.6,28.58,28.6,14316.0
2021-01-22 14:25:00,28.6,28.6,28.59,28.6,16604.0,28.6,28.6,28.59,28.6,16604.0
2021-01-22 14:30:00,28.6,28.63,28.59,28.63,19420.0,28.6,28.63,28.59,28.63,19420.0
2021-01-22 14:35:00,28.64,28.64,28.62,28.63,14088.0,28.64,28.64,28.62,28.63,14088.0
2021-01-22 14:40:00,28.63,28.63,28.6,28.61,26576.0,28.63,28.63,28.6,28.61,26576.0
2021-01-22 14:45:00,28.61,28.62,28.6,28.62,23072.0,28.61,28.62,28.6,28.62,23072.0
2021-01-22 14:50:00,28.62,28.65,28.6,28.64,19032.0,28.62,28.65,28.6,28.64,19032.0
2021-01-22 14:55:00,28.64,28.68,28.64,28.68,21044.0,28.64,28.68,28.64,28.68,21044.0
2021-01-22 15:00:00,28.68,28.69,28.67,28.69,25832.0,28.68,28.69,28.67,28.69,25832.0
2021-01-22 15:05:00,28.69,28.7,28.68,28.7,34516.0,28.69,28.7,28.68,28.7,34516.0
2021-01-22 15:10:00,28.69,28.7,28.65,28.67,32916.0,28.69,28.7,28.65,28.67,32916.0
2021-01-22 15:15:00,28.67,28.67,28.64,28.64,17136.0,28.67,28.67,28.64,28.64,17136.0
2021-01-22 15:20:00,28.63,28.69,28.63,28.69,44696.0,28.63,28.69,28.63,28.69,44696.0
2021-01-22 15:25:00,28.69,28.75,28.68,28.71,82376.0,28.69,28.75,28.68,28.71,82376.0
2021-01-22 15:30:00,28.7,28.71,28.68,28.7,23404.0,28.7,28.71,28.68,28.7,23404.0
2021-01-22 15:35:00,28.69,28.7,28.68,28.7,64076.0,28.69,28.7,28.68,28.7,64076.0
2021-01-22 15:40:00,28.7,28.7,28.69,28.7,71184.0,28.7,28.7,28.69,28.7,71184.0
2021-01-22 15:45:00,28.7,28.7,28.68,28.69,42868.0,28.7,28.7,28.68,28.69,42868.0
2021-01-22 15:50:00,28.69,28.78,28.67,28.7,306420.0,28.69,28.78,28.67,28.7,306420.0
2021-01-22 15:55:00,28.7,28.73,28.63,28.63,400704.0,28.7,28.73,28.63,28.63,400704.0
2021-01-25 09:30:00,28.5,28.55,28.39,28.46,112656.0,28.5,28.55,28.39,28.46,112656.0
2021-01-25 09:35:00,28.43,28.46,28.3,28.33,41064.0,28.43,28.46,28.3,28.33,41064.0
2021-01-25 09:40:00,28.33,28.45,28.32,28.38,29836.0,28.33,28.45,28.32,28.38,29836.0
2021-01-25 09:45:00,28.38,28.43,28.3,28.3,11200.0,28.38,28.43,28.3,28.3,11200.0
2021-01-25 09:50:00,28.32,28.38,28.28,28.28,27136.0,28.32,28.38,28.28,28.28,27136.0
2021-01-25 09:55:00,28.29,28.43,28.19,28.25,67728.0,28.29,28.43,28.19,28.25,67728.0
2021-01-25 10:00:00,28.28,28.35,28.24,28.33,26508.0,28.28,28.35,28.24,28.33,26508.0
2021-01-25 10:05:00,28.34,28.34,28.3,28.32,15780.0,28.34,28.34,28.3,28.32,15780.0
2021-01-25 10:10:00,28.32,28.36,28.31,28.34,30908.0,28.32,28.36,28.31,28.34,30908.0
2021-01-25 10:15:00,28.36,28.36,28.29,28.3,19364.0,28.36,28.36,28.29,28.3,19364.0
2021-01-25 10:20:00,28.3,28.32,28.23,28.23,46516.0,28.3,28.32,28.23,28.23,46516.0
2021-01-25 10:25:00,28.22,28.25,28.17,28.25,45688.0,28.22,28.25,28.17,28.25,45688.0
2021-01-25 10:30:00,28.24,28.27,28.23,28.27,9004.0,28.24,28.27,28.23,28.27,9004.0
2021-01-25 10:35:00,28.27,28.27,28.18,28.18,16264.0,28.27,28.27,28.18,28.18,16264.0
2021-01-25 10:40:00,28.16,28.2,28.16,28.18,15752.0,28.16,28.2,28.16,28.18,15752.0
2021-01-25 10:45:00,28.18,28.19,28.14,28.15,20040.0,28.18,28.19,28.14,28.15,20040.0
2021-01-25 10:50:00,28.15,28.15,28.06,28.09,65668.0,28.15,28.15,28.06,28.09,65668.0
2021-01-25 10:55:00,28.09,28.1,27.93,27.98,64524.0,28.09,28.1,27.93,27.98,64524.0
2021-01-25 11:00:00,27.98,28.04,27.86,27.87,121836.0,27.98,28.04,27.86,27.87,121836.0
2021-01-25 11:05:00,27.86,27.99,27.84,27.96,47112.0,27.86,27.99,27.84,27.96,47112.0
2021-01-25 11:10:00,27.97,28.06,27.97,28.02,35500.0,27.97,28.06,27.97,28.02,35500.0
2021-01-25 11:15:00,27.99,28.09,27.87,28.07,201220.0,27.99,28.09,27.87,28.07,201220.0
2021-01-25 11:20:00,28.06,28.12,28.02,28.12,172020.0,28.06,28.12,28.02,28.12,172020.0
2021-01-25 11:25:00,28.11,28.13,28.07,28.1,125764.0,28.11,28.13,28.07,28.1,125764.0
2021-01-25 11:30:00,28.09,28.11,28.04,28.06,55820.0,28.09,28.11,28.04,28.06,55820.0
2021-01-25 11:35:00,28.08,28.11,28.0,28.02,43664.0,28.08,28.11,28.0,28.02,43664.0
2021-01-25 11:40:00,28.02,28.07,27.94,28.05,132944.0,28.02,28.07,27.94,28.05,132944.0
2021-01-25 11:45:00,28.05,28.09,28.01,28.02,56456.0,28.05,28.09,28.01,28.02,56456.0
2021-01-25 11:50:00,28.03,28.08,28.03,28.08,33204.0,28.03,28.08,28.03,28.08,33204.0
2021-01-25 11:55:00,28.07,28.14,28.06,28.14,30736.0,28.07,28.14,28.06,28.14,30736.0
2021-01-25 12:00:00,28.15,28.23,28.15,28.2,33144.0,28.15,28.23,28.15,28.2,33144.0
2021-01-25 12:05:00,28.2,28.24,28.16,28.22,26408.0,28.2,28.24,28.16,28.22,26408.0
2021-01-25 12:10:00,28.23,28.26,28.21,28.25,18680.0,28.23,28.26,28.21,28.25,18680.0
2021-01-25 12:15:00,28.25,28.31,28.25,28.29,56872.0,28.25,28.31,28.25,28.29,56872.0
2021-01-25 12:20:00,28.3,28.36,28.27,28.28,45284.0,28.3,28.36,28.27,28.28,45284.0
2021-01-25 12:25:00,28.29,28.35,28.28,28.29,33068.0,28.29,28.35,28.28,28.29,33068.0
2021-01-25 12:30:00,28.3,28.36,28.27,28.35,52628.0,28.3,28.36,28.27,28.35,52628.0
2021-01-25 12:35:00,28.34,28.39,28.34,28.38,26252.0,28.34,28.39,28.34,28.38,26252.0
2021-01-25 12:40:00,28.37,28.4,28.34,28.35,40340.0,28.37,28.4,28.34,28.35,40340.0
2021-01-25 12:45:00,28.36,28.39,28.34,28.39,37008.0,28.36,28.39,28.34,28.39,37008.0
2021-01-25 12:50:00,28.4,28.42,28.36,28.38,48824.0,28.4,28.42,28.36,28.38,48824.0
2021-01-25 12:55:00,28.4,28.42,28.38,28.4,19332.0,28.4,28.42,28.38,28.4,19332.0
2021-01-25 13:00:00,28.4,28.4,28.36,28.36,27332.0,28.4,28.4,28.36,28.36,27332.0
2021-01-25 13:05:00,28.35,28.36,28.31,28.32,22760.0,28.35,28.36,28.31,28.32,22760.0
2021-01-25 13:10:00,28.33,28.41,28.32,28.4,32944.0,28.33,28.41,28.32,28.4,32944.0
2021-01-25 13:15:00,28.4,28.41,28.36,28.36,19124.0,28.4,28.41,28.36,28.36,19124.0
2021-01-25 13:20:00,28.36,28.42,28.35,28.4,39800.0,28.36,28.42,28.35,28.4,39800.0
2021-01-25 13:25:00,28.39,28.39,28.37,28.38,22340.0,28.39,28.39,28.37,28.38,22340.0
2021-01-25 13:30:00,28.39,28.39,28.35,28.36,13556.0,28.39,28.39,28.35,28.36,13556.0
2021-01-25 13:35:00,28.36,28.37,28.34,28.35,19020.0,28.36,28.37,28.34,28.35,19020.0
2021-01-25 13:40:00,28.34,28.35,28.33,28.35,31180.0,28.34,28.35,28.33,28.35,31180.0
2021-01-25 13:45:00,28.34,28.35,28.31,28.31,22260.0,28.34,28.35,28.31,28.31,22260.0
2021-01-25 13:50:00,28.3,28.31,28.27,28.28,39628.0,28.3,28.31,28.27,28.28,39628.0
2021-01-25 13:55:00,28.28,28.33,28.27,28.31,96328.0,28.28,28.33,28.27,28.31,96328.0
2021-01-25 14:00:00,28.31,28.33,28.3,28.32,27068.0,28.31,28.33,28.3,28.32,27068.0
2021-01-25 14:05:00,28.32,28.32,28.27,28.31,81872.0,28.32,28.32,28.27,28.31,81872.0
2021-01-25 14:10:00,28.3,28.3,28.28,28.3,23464.0,28.3,28.3,28.28,28.3,23464.0
2021-01-25 14:15:00,28.29,28.3,28.27,28.29,52436.0,28.29,28.3,28.27,28.29,52436.0
2021-01-25 14:20:00,28.29,28.36,28.28,28.36,26012.0,28.29,28.36,28.28,28.36,26012.0
2021-01-25 14:25:00,28.35,28.36,28.31,28.32,36956.0,28.35,28.36,28.31,28.32,36956.0
2021-01-25 14:30:00,28.34,28.38,28.33,28.36,24908.0,28.34,28.38,28.33,28.36,24908.0
2021-01-25 14:35:00,28.36,28.36,28.3,28.31,33960.0,28.36,28.36,28.3,28.31,33960.0
2021-01-25 14:40:00,28.31,28.31,28.28,28.3,42172.0,28.31,28.31,28.28,28.3,42172.0
2021-01-25 14:45:00,28.3,28.3,28.28,28.3,40820.0,28.3,28.3,28.28,28.3,40820.0
2021-01-25 14:50:00,28.29,28.29,28.26,28.27,37236.0,28.29,28.29,28.26,28.27,37236.0
2021-01-25 14:55:00,28.27,28.3,28.27,28.28,42656.0,28.27,28.3,28.27,28.28,42656.0
2021-01-25 15:00:00,28.28,28.32,28.27,28.3,53176.0,28.28,28.32,28.27,28.3,53176.0
2021-01-25 15:05:00,28.31,28.33,28.3,28.31,20932.0,28.31,28.33,28.3,28.31,20932.0
2021-01-25 15:10:00,28.3,28.3,28.26,28.27,36608.0,28.3,28.3,28.26,28.27,36608.0
2021-01-25 15:15:00,28.25,28.29,28.23,28.29,29628.0,28.25,28.29,28.23,28.29,29628.0
2021-01-25 15:20:00,28.29,28.29,28.23,28.25,21948.0,28.29,28.29,28.23,28.25,21948.0
2021-01-25 15:25:00,28.25,28.26,28.24,28.25,22576.0,28.25,28.26,28.24,28.25,22576.0
2021-01-25 15:30:00,28.25,28.27,28.24,28.26,38052.0,28.25,28.27,28.24,28.26,38052.0
2021-01-25 15:35:00,28.26,28.26,28.21,28.22,62696.0,28.26,28.26,28.21,28.22,62696.0
2021-01-25 15:40:00,28.21,28.25,28.2,28.24,55192.0,28.21,28.25,28.2,28.24,55192.0
2021-01-25 15:45:00,28.24,28.25,28.2,28.2,82864.0,28.24,28.25,28.2,28.2,82864.0
2021-01-25 15:50:00,28.2,28.26,28.2,28.24,236780.0,28.2,28.26,28.2,28.24,236780.0
2021-01-25 15:55:00,28.25,28.27,28.23,28.23,355684.0,28.25,28.27,28.23,28.23,355684.0
2021-01-26 09:30:00,28.22,28.23,28.01,28.04,109372.0,28.22,28.23,28.01,28.04,109372.0
2021-01-26 09:35:00,28.03,28.1,27.89,28.08,27992.0,28.03,28.1,27.89,28.08,27992.0
2021-01-26 09:40:00,28.09,28.1,27.96,27.99,25732.0,28.09,28.1,27.96,27.99,25732.0
2021-01-26 09:45:00,28.0,28.1,27.97,28.06,24812.0,28.0,28.1,27.97,28.06,24812.0
2021-01-26 09:50:00,28.1,28.1,28.01,28.04,22400.0,28.1,28.1,28.01,28.04,22400.0
2021-01-26 09:55:00,28.04,28.07,28.02,28.05,67284.0,28.04,28.07,28.02,28.05,67284.0
2021-01-26 10:00:00,28.03,28.08,28.02,28.05,47256.0,28.03,28.08,28.02,28.05,47256.0
2021-01-26 10:05:00,28.04,28.07,27.95,27.97,26804.0,28.04,28.07,27.95,27.97,26804.0
2021-01-26 10:10:00,27.99,28.0,27.93,27.97,25764.0,27.99,28.0,27.93,27.97,25764.0
2021-01-26 10:15:00,27.97,28.0,27.94,27.95,51192.0,27.97,28.0,27.94,27.95,51192.0
2021-01-26 10:20:00,27.95,28.04,27.95,28.02,27492.0,27.95,28.04,27.95,28.02,27492.0
2021-01-26 10:25:00,28.02,28.11,28.02,28.1,12640.0,28.02,28.11,28.02,28.1,12640.0
2021-01-26 10:30:00,28.1,28.11,28.08,28.08,18424.0,28.1,28.11,28.08,28.08,18424.0
2021-01-26 10:35:00,28.07,28.11,28.04,28.11,14736.0,28.07,28.11,28.04,28.11,14736.0
2021-01-26 10:40:00,28.13,28.14,28.11,28.14,6240.0,28.13,28.14,28.11,28.14,6240.0
2021-01-26 10:45:00,28.12,28.14,28.11,28.11,20480.0,28.12,28.14,28.11,28.11,20480.0
2021-01-26 10:50:00,28.11,28.11,28.04,28.04,11640.0,28.11,28.11,28.04,28.04,11640.0
2021-01-26 10:55:00,28.03,28.03,27.96,28.0,20884.0,28.03,28.03,27.96,28.0,20884.0
2021-01-26 11:00:00,28.0,28.05,28.0,28.05,7352.0,28.0,28.05,28.0,28.05,7352.0
2021-01-26 11:05:00,28.06,28.09,28.0,28.0,30804.0,28.06,28.09,28.0,28.0,30804.0
2021-01-26 11:10:00,28.0,28.05,27.99,28.02,13048.0,28.0,28.05,27.99,28.02,13048.0
2021-01-26 11:15:00,28.05,28.1,28.05,28.08,17200.0,28.05,28.1,28.05,28.08,17200.0
2021-01-26 11:20:00,28.1,28.1,28.06,28.08,24400.0,28.1,28.1,28.06,28.08,24400.0
2021-01-26 11:25:00,28.07,28.13,28.07,28.11,21880.0,28.07,28.13,28.07,28.11,21880.0
2021-01-26 11:30:00,28.1,28.14,28.1,28.14,11752.0,28.1,28.14,28.1,28.14,11752.0
2021-01-26 11:35:00,28.13,28.13,28.09,28.1,15120.0,28.13,28.13,28.09,28.1,15120.0
2021-01-26 11:40:00,28.11,28.11,28.09,28.09,5652.0,28.11,28.11,28.09,28.09,5652.0
2021-01-26 11:45:00,28.1,28.1,28.07,28.08,11200.0,28.1,28.1,28.07,28.08,11200.0
2021-01-26 11:50:00,28.08,28.12,28.08,28.08,10188.0,28.08,28.12,28.08,28.08,10188.0
2021-01-26 11:55:00,28.09,28.11,28.08,28.09,16064.0,28.09,28.11,28.08,28.09,16064.0
2021-01-26 12:00:00,28.1,28.16,28.1,28.14,13188.0,28.1,28.16,28.1,28.14,13188.0
2021-01-26 12:05:00,28.14,28.14,28.12,28.13,5120.0,28.14,28.14,28.12,28.13,5120.0
2021-01-26 12:10:00,28.13,28.14,28.11,28.14,23560.0,28.13,28.14,28.11,28.14,23560.0
2021-01-26 12:15:00,28.13,28.16,28.13,28.16,48780.0,28.13,28.16,28.13,28.16,48780.0
2021-01-26 12:20:00,28.15,28.15,28.1,28.11,77644.0,28.15,28.15,28.1,28.11,77644.0
2021-01-26 12:25:00,28.11,28.15,28.11,28.15,10664.0,28.11,28.15,28.11,28.15,10664.0
2021-01-26 12:30:00,28.16,28.16,28.13,28.13,9040.0,28.16,28.16,28.13,28.13,9040.0
2021-01-26 12:35:00,28.14,28.14,28.1,28.12,13688.0,28.14,28.14,28.1,28.12,13688.0
2021-01-26 12:40:00,28.11,28.11,28.07,28.08,7124.0,28.11,28.11,28.07,28.08,7124.0
2021-01-26 12:45:00,28.06,28.07,28.04,28.06,15088.0,28.06,28.07,28.04,28.06,15088.0
2021-01-26 12:50:00,28.06,28.08,28.04,28.05,8988.0,28.06,28.08,28.04,28.05,8988.0
2021-01-26 12:55:00,28.04,28.05,28.02,28.04,7680.0,28.04,28.05,28.02,28.04,7680.0
2021-01-26 13:00:00,28.04,28.07,28.03,28.07,8000.0,28.04,28.07,28.03,28.07,8000.0
2021-01-26 13:05:00,28.07,28.07,28.05,28.06,6600.0,28.07,28.07,28.05,28.06,6600.0
2021-01-26 13:10:00,28.07,28.08,28.06,28.07,12568.0,28.07,28.08,28.06,28.07,12568.0
2021-01-26 13:15:00,28.08,28.08,28.07,28.07,4780.0,28.08,28.08,28.07,28.07,4780.0
2021-01-26 13:20:00,28.06,28.06,28.03,28.05,7032.0,28.06,28.06,28.03,28.05,7032.0
2021-01-26 13:25:00,28.04,28.06,28.02,28.05,15004.0,28.04,28.06,28.02,28.05,15004.0
2021-01-26 13:30:00,28.04,28.06,28.04,28.05,16096.0,28.04,28.06,28.04,28.05,16096.0
2021-01-26 13:35:00,28.04,28.05,28.02,28.03,16884.0,28.04,28.05,28.02,28.03,16884.0
2021-01-26 13:40:00,28.03,28.04,28.01,28.01,25096.0,28.03,28.04,28.01,28.01,25096.0
2021-01-26 13:45:00,28.0,28.0,27.98,27.98,18036.0,28.0,28.0,27.98,27.98,18036.0
2021-01-26 13:50:00,27.97,27.97,27.97,27.97,5320.0,27.97,27.97,27.97,27.97,5320.0
2021-01-26 13:55:00,27.98,28.0,27.98,27.98,11844.0,27.98,28.0,27.98,27.98,11844.0
2021-01-26 14:00:00,27.98,28.03,27.97,28.02,22888.0,27.98,28.03,27.97,28.02,22888.0
2021-01-26 14:05:00,28.01,28.01,27.99,28.0,27964.0,28.01,28.01,27.99,28.0,27964.0
2021-01-26 14:10:00,28.0,28.0,27.96,27.97,19076.0,28.0,28.0,27.96,27.97,19076.0
2021-01-26 14:15:00,27.96,27.96,27.91,27.93,28940.0,27.96,27.96,27.91,27.93,28940.0
2021-01-26 14:20:00,27.94,27.95,27.91,27.91,15916.0,27.94,27.95,27.91,27.91,15916.0
2021-01-26 14:25:00,27.9,27.9,27.85,27.86,12540.0,27.9,27.9,27.85,27.86,12540.0
2021-01-26 14:30:00,27.86,27.89,27.86,27.86,10244.0,27.86,27.89,27.86,27.86,10244.0
2021-01-26 14:35:00,27.87,27.87,27.85,27.87,17628.0,27.87,27.87,27.85,27.87,17628.0
2021-01-26 14:40:00,27.86,27.86,27.83,27.84,19976.0,27.86,27.86,27.83,27.84,19976.0
2021-01-26 14:45:00,27.83,27.84,27.78,27.78,25624.0,27.83,27.84,27.78,27.78,25624.0
2021-01-26 14:50:00,27.78,27.78,27.73,27.74,55488.0,27.78,27.78,27.73,27.74,55488.0
2021-01-26 14:55:00,27.74,27.79,27.74,27.78,27892.0,27.74,27.79,27.74,27.78,27892.0
2021-01-26 15:00:00,27.78,27.84,27.77,27.83,24252.0,27.78,27.84,27.77,27.83,24252.0
2021-01-26 15:05:00,27.84,27.84,27.77,27.77,45276.0,27.84,27.84,27.77,27.77,45276.0
2021-01-26 15:10:00,27.78,27.79,27.71,27.73,49844.0,27.78,27.79,27.71,27.73,49844.0
2021-01-26 15:15:00,27.72,27.72,27.66,27.68,82072.0,27.72,27.72,27.66,27.68,82072.0
2021-01-26 15:20:00,27.69,27.69,27.65,27.68,24880.0,27.69,27.69,27.65,27.68,24880.0
2021-01-26 15:25:00,27.68,27.69,27.66,27.68,34124.0,27.68,27.69,27.66,27.68,34124.0
2021-01-26 15:30:00,27.68,27.69,27.66,27.66,38052.0,27.68,27.69,27.66,27.66,38052.0
2021-01-26 15:35:00,27.66,27.68,27.64,27.65,32072.0,27.66,27.68,27.64,27.65,32072.0
2021-01-26 15:40:00,27.65,27.69,27.64,27.68,40352.0,27.65,27.69,27.64,27.68,40352.0
2021-01-26 15:45:00,27.68,27.68,27.56,27.56,81196.0,27.68,27.68,27.56,27.56,81196.0
2021-01-26 15:50:00,27.56,27.59,27.56,27.57,153804.0,27.56,27.59,27.56,27.57,153804.0
2021-01-26 15:55:00,27.56,27.58,27.52,27.57,335388.0,27.56,27.58,27.52,27.57,335388.0
2021-01-27 09:30:00,27.21,27.33,26.88,27.0,376744.0,27.21,27.33,26.88,27.0,376744.0
2021-01-27 09:35:00,27.03,27.06,26.82,26.99,129360.0,27.03,27.06,26.82,26.99,129360.0
2021-01-27 09:40:00,26.99,27.02,26.69,26.87,189160.0,26.99,27.02,26.69,26.87,189160.0
2021-01-27 09:45:00,26.85,26.97,26.7,26.71,201380.0,26.85,26.97,26.7,26.71,201380.0
2021-01-27 09:50:00,26.73,26.87,26.67,26.87,66648.0,26.73,26.87,26.67,26.87,66648.0
2021-01-27 09:55:00,26.91,27.03,26.88,27.0,138548.0,26.91,27.03,26.88,27.0,138548.0
2021-01-27 10:00:00,27.01,27.04,26.97,27.03,193132.0,27.01,27.04,26.97,27.03,193132.0
2021-01-27 10:05:00,27.04,27.08,27.0,27.05,79800.0,27.04,27.08,27.0,27.05,79800.0
2021-01-27 10:10:00,27.05,27.09,27.0,27.05,74964.0,27.05,27.09,27.0,27.05,74964.0
2021-01-27 10:15:00,27.05,27.22,27.05,27.18,125860.0,27.05,27.22,27.05,27.18,125860.0
2021-01-27 10:20:00,27.2,27.28,27.19,27.19,95300.0,27.2,27.28,27.19,27.19,95300.0
2021-01-27 10:25:00,27.18,27.18,27.0,27.0,49376.0,27.18,27.18,27.0,27.0,49376.0
2021-01-27 10:30:00,26.99,27.04,26.94,27.01,123712.0,26.99,27.04,26.94,27.01,123712.0
2021-01-27 10:35:00,27.01,27.08,27.0,27.04,41216.0,27.01,27.08,27.0,27.04,41216.0
2021-01-27 10:40:00,27.03,27.18,27.03,27.15,40440.0,27.03,27.18,27.03,27.15,40440.0
2021-01-27 10:45:00,27.15,27.16,27.09,27.1,19680.0,27.15,27.16,27.09,27.1,19680.0
2021-01-27 10:50:00,27.11,27.11,27.04,27.05,40016.0,27.11,27.11,27.04,27.05,40016.0
2021-01-27 10:55:00,27.05,27.09,27.04,27.09,116844.0,27.05,27.09,27.04,27.09,116844.0
2021-01-27 11:00:00,27.1,27.18,27.09,27.12,31408.0,27.1,27.18,27.09,27.12,31408.0
2021-01-27 11:05:00,27.12,27.13,27.04,27.06,74120.0,27.12,27.13,27.04,27.06,74120.0
2021-01-27 11:10:00,27.06,27.07,26.94,26.95,46256.0,27.06,27.07,26.94,26.95,46256.0
2021-01-27 11:15:00,26.94,27.0,26.92,27.0,64036.0,26.94,27.0,26.92,27.0,64036.0
2021-01-27 11:20:00,27.01,27.04,26.99,27.02,21544.0,27.01,27.04,26.99,27.02,21544.0
2021-01-27 11:25:00,27.01,27.02,26.99,27.0,28560.0,27.01,27.02,26.99,27.0,28560.0
2021-01-27 11:30:00,27.01,27.06,26.97,27.0,186048.0,27.01,27.06,26.97,27.0,186048.0
2021-01-27 11:35:00,27.01,27.18,27.01,27.18,37776.0,27.01,27.18,27.01,27.18,37776.0
2021-01-27 11:40:00,27.19,27.23,27.16,27.16,45804.0,27.19,27.23,27.16,27.16,45804.0
2021-01-27 11:45:00,27.18,27.24,27.17,27.22,24828.0,27.18,27.24,27.17,27.22,24828.0
2021-01-27 11:50:00,27.22,27.22,27.18,27.2,47576.0,27.22,27.22,27.18,27.2,47576.0
2021-01-27 11:55:00,27.19,27.2,27.08,27.11,41196.0,27.19,27.2,27.08,27.11,41196.0
2021-01-27 12:00:00,27.1,27.13,27.07,27.08,91600.0,27.1,27.13,27.07,27.08,91600.0
2021-01-27 12:05:00,27.06,27.14,27.06,27.14,131936.0,27.06,27.14,27.06,27.14,131936.0
2021-01-27 12:10:00,27.13,27.21,27.13,27.21,34732.0,27.13,27.21,27.13,27.21,34732.0
2021-01-27 12:15:00,27.21,27.27,27.21,27.23,60816.0,27.21,27.27,27.21,27.23,60816.0
2021-01-27 12:20:00,27.24,27.28,27.23,27.27,35536.0,27.24,27.28,27.23,27.27,35536.0
2021-01-27 12:25:00,27.26,27.3,27.25,27.3,99556.0,27.26,27.3,27.25,27.3,99556.0
2021-01-27 12:30:00,27.3,27.33,27.27,27.31,66976.0,27.3,27.33,27.27,27.31,66976.0
2021-01-27 12:35:00,27.3,27.35,27.23,27.34,63972.0,27.3,27.35,27.23,27.34,63972.0
2021-01-27 12:40:00,27.33,27.4,27.32,27.37,16952.0,27.33,27.4,27.32,27.37,16952.0
2021-01-27 12:45:00,27.37,27.41,27.35,27.39,35308.0,27.37,27.41,27.35,27.39,35308.0
2021-01-27 12:50:00,27.41,27.41,27.35,27.38,20800.0,27.41,27.41,27.35,27.38,20800.0
2021-01-27 12:55:00,27.39,27.39,27.33,27.34,32880.0,27.39,27.39,27.33,27.34,32880.0
2021-01-27 13:00:00,27.34,27.42,27.33,27.4,15980.0,27.34,27.42,27.33,27.4,15980.0
2021-01-27 13:05:00,27.42,27.42,27.34,27.36,38000.0,27.42,27.42,27.34,27.36,38000.0
2021-01-27 13:10:00,27.38,27.39,27.32,27.39,31212.0,27.38,27.39,27.32,27.39,31212.0
2021-01-27 13:15:00,27.39,27.44,27.36,27.43,48408.0,27.39,27.44,27.36,27.43,48408.0
2021-01-27 13:20:00,27.45,27.5,27.44,27.48,68872.0,27.45,27.5,27.44,27.48,68872.0
2021-01-27 13:25:00,27.49,27.58,27.49,27.55,35468.0,27.49,27.58,27.49,27.55,35468.0
2021-01-27 13:30:00,27.55,27.55,27.51,27.52,16764.0,27.55,27.55,27.51,27.52,16764.0
2021-01-27 13:35:00,27.51,27.52,27.47,27.48,18452.0,27.51,27.52,27.47,27.48,18452.0
2021-01-27 13:40:00,27.48,27.55,27.48,27.52,30796.0,27.48,27.55,27.48,27.52,30796.0
2021-01-27 13:45:00,27.51,27.53,27.5,27.5,24800.0,27.51,27.53,27.5,27.5,24800.0
2021-01-27 13:50:00,27.5,27.5,27.47,27.48,15940.0,27.5,27.5,27.47,27.48,15940.0
2021-01-27 13:55:00,27.48,27.48,27.36,27.38,27328.0,27.48,27.48,27.36,27.38,27328.0
2021-01-27 14:00:00,27.39,27.49,27.39,27.46,30820.0,27.39,27.49,27.39,27.46,30820.0
2021-01-27 14:05:00,27.45,27.48,27.41,27.46,24448.0,27.45,27.48,27.41,27.46,24448.0
2021-01-27 14:10:00,27.47,27.51,27.47,27.48,25660.0,27.47,27.51,27.47,27.48,25660.0
2021-01-27 14:15:00,27.47,27.48,27.42,27.44,319452.0,27.47,27.48,27.42,27.44,319452.0
2021-01-27 14:20:00,27.43,27.43,27.36,27.38,48356.0,27.43,27.43,27.36,27.38,48356.0
2021-01-27 14:25:00,27.39,27.39,27.32,27.34,88464.0,27.39,27.39,27.32,27.34,88464.0
2021-01-27 14:30:00,27.34,27.34,27.23,27.24,92928.0,27.34,27.34,27.23,27.24,92928.0
2021-01-27 14:35:00,27.25,27.3,27.19,27.26,67024.0,27.25,27.3,27.19,27.26,67024.0
2021-01-27 14:40:00,27.25,27.28,27.17,27.18,110056.0,27.25,27.28,27.17,27.18,110056.0
2021-01-27 14:45:00,27.17,27.21,27.05,27.08,47700.0,27.17,27.21,27.05,27.08,47700.0
2021-01-27 14:50:00,27.08,27.11,26.96,26.99,87884.0,27.08,27.11,26.96,26.99,87884.0
2021-01-27 14:55:00,26.99,27.02,26.91,26.91,75296.0,26.99,27.02,26.91,26.91,75296.0
2021-01-27 15:00:00,26.92,27.04,26.89,27.04,57920.0,26.92,27.04,26.89,27.04,57920.0
2021-01-27 15:05:00,27.05,27.07,26.95,26.96,39148.0,27.05,27.07,26.95,26.96,39148.0
2021-01-27 15:10:00,26.97,27.05,26.93,27.05,45092.0,26.97,27.05,26.93,27.05,45092.0
2021-01-27 15:15:00,27.03,27.05,26.97,26.97,29880.0,27.03,27.05,26.97,26.97,29880.0
2021-01-27 15:20:00,26.97,27.0,26.95,26.96,36260.0,26.97,27.0,26.95,26.96,36260.0
2021-01-27 15:25:00,26.97,27.04,26.94,26.96,62868.0,26.97,27.04,26.94,26.96,62868.0
2021-01-27 15:30:00,26.95,26.98,26.93,26.95,66292.0,26.95,26.98,26.93,26.95,66292.0
2021-01-27 15:35:00,26.96,26.99,26.93,26.98,100440.0,26.96,26.99,26.93,26.98,100440.0
2021-01-27 15:40:00,26.97,27.05,26.93,27.01,59500.0,26.97,27.05,26.93,27.01,59500.0
2021-01-27 15:45:00,27.02,27.05,26.97,27.04,94628.0,27.02,27.05,26.97,27.04,94628.0
2021-01-27 15:50:00,27.04,27.13,27.02,27.03,172788.0,27.04,27.13,27.02,27.03,172788.0
2021-01-27 15:55:00,27.03,27.12,27.01,27.07,268732.0,27.03,27.12,27.01,27.07,268732.0
2021-01-28 09:30:00,27.27,27.28,27.11,27.25,98736.0,27.27,27.28,27.11,27.25,98736.0
2021-01-28 09:35:00,27.24,27.28,27.18,27.19,60880.0,27.24,27.28,27.18,27.19,60880.0
2021-01-28 09:40:00,27.2,27.4,27.19,27.37,86164.0,27.2,27.4,27.19,27.37,86164.0
2021-01-28 09:45:00,27.37,27.44,27.29,27.41,131240.0,27.37,27.44,27.29,27.41,131240.0
2021-01-28 09:50:00,27.4,27.52,27.4,27.51,61920.0,27.4,27.52,27.4,27.51,61920.0
2021-01-28 09:55:00,27.5,27.54,27.35,27.36,121008.0,27.5,27.54,27.35,27.36,121008.0
2021-01-28 10:00:00,27.35,27.59,27.35,27.57,69656.0,27.35,27.59,27.35,27.57,69656.0
2021-01-28 10:05:00,27.57,27.57,27.49,27.51,81992.0,27.57,27.57,27.49,27.51,81992.0
2021-01-28 10:10:00,27.55,27.56,27.5,27.53,37524.0,27.55,27.56,27.5,27.53,37524.0
2021-01-28 10:15:00,27.54,27.68,27.53,27.63,54796.0,27.54,27.68,27.53,27.63,54796.0
2021-01-28 10:20:00,27.64,27.69,27.56,27.57,40248.0,27.64,27.69,27.56,27.57,40248.0
2021-01-28 10:25:00,27.55,27.61,27.49,27.53,99200.0,27.55,27.61,27.49,27.53,99200.0
2021-01-28 10:30:00,27.56,27.63,27.55,27.57,45896.0,27.56,27.63,27.55,27.57,45896.0
2021-01-28 10:35:00,27.58,27.62,27.53,27.54,82168.0,27.58,27.62,27.53,27.54,82168.0
2021-01-28 10:40:00,27.54,27.57,27.48,27.52,47776.0,27.54,27.57,27.48,27.52,47776.0
2021-01-28 10:45:00,27.53,27.63,27.53,27.6,49460.0,27.53,27.63,27.53,27.6,49460.0
2021-01-28 10:50:00,27.63,27.63,27.5,27.5,85420.0,27.63,27.63,27.5,27.5,85420.0
2021-01-28 10:55:00,27.5,27.58,27.5,27.54,89756.0,27.5,27.58,27.5,27.54,89756.0
2021-01-28 11:00:00,27.58,27.61,27.56,27.59,44312.0,27.58,27.61,27.56,27.59,44312.0
2021-01-28 11:05:00,27.58,27.6,27.56,27.59,31148.0,27.58,27.6,27.56,27.59,31148.0
2021-01-28 11:10:00,27.59,27.6,27.53,27.54,52644.0,27.59,27.6,27.53,27.54,52644.0
2021-01-28 11:15:00,27.57,27.61,27.56,27.59,100080.0,27.57,27.61,27.56,27.59,100080.0
2021-01-28 11:20:00,27.58,27.6,27.55,27.56,55288.0,27.58,27.6,27.55,27.56,55288.0
2021-01-28 11:25:00,27.6,27.71,27.57,27.59,102716.0,27.6,27.71,27.57,27.59,102716.0
2021-01-28 11:30:00,27.56,27.65,27.56,27.63,63388.0,27.56,27.65,27.56,27.63,63388.0
2021-01-28 11:35:00,27.63,27.63,27.53,27.57,115512.0,27.63,27.63,27.53,27.57,115512.0
2021-01-28 11:40:00,27.58,27.67,27.58,27.61,64200.0,27.58,27.67,27.58,27.61,64200.0
2021-01-28 11:45:00,27.6,27.63,27.54,27.58,104500.0,27.6,27.63,27.54,27.58,104500.0
2021-01-28 11:50:00,27.57,27.63,27.55,27.61,53824.0,27.57,27.63,27.55,27.61,53824.0
2021-01-28 11:55:00,27.61,27.63,27.55,27.59,83944.0,27.61,27.63,27.55,27.59,83944.0
2021-01-28 12:00:00,27.58,27.7,27.58,27.67,45696.0,27.58,27.7,27.58,27.67,45696.0
2021-01-28 12:05:00,27.68,27.75,27.68,27.72,22148.0,27.68,27.75,27.68,27.72,22148.0
2021-01-28 12:10:00,27.75,27.75,27.64,27.67,34704.0,27.75,27.75,27.64,27.67,34704.0
2021-01-28 12:15:00,27.68,27.75,27.68,27.73,38828.0,27.68,27.75,27.68,27.73,38828.0
2021-01-28 12:20:00,27.73,27.75,27.66,27.66,26076.0,27.73,27.75,27.66,27.66,26076.0
2021-01-28 12:25:00,27.67,27.74,27.66,27.7,51068.0,27.67,27.74,27.66,27.7,51068.0
2021-01-28 12:30:00,27.72,27.79,27.71,27.76,78608.0,27.72,27.79,27.71,27.76,78608.0
2021-01-28 12:35:00,27.77,27.84,27.77,27.84,29148.0,27.77,27.84,27.77,27.84,29148.0
2021-01-28 12:40:00,27.84,27.86,27.74,27.74,36864.0,27.84,27.86,27.74,27.74,36864.0
2021-01-28 12:45:00,27.75,27.75,27.66,27.67,32256.0,27.75,27.75,27.66,27.67,32256.0
2021-01-28 12:50:00,27.67,27.67,27.63,27.64,23996.0,27.67,27.67,27.63,27.64,23996.0
2021-01-28 12:55:00,27.64,27.7,27.64,27.69,24788.0,27.64,27.7,27.64,27.69,24788.0
2021-01-28 13:00:00,27.69,27.73,27.68,27.71,29264.0,27.69,27.73,27.68,27.71,29264.0
2021-01-28 13:05:00,27.72,27.72,27.67,27.67,23560.0,27.72,27.72,27.67,27.67,23560.0
2021-01-28 13:10:00,27.67,27.7,27.67,27.69,21596.0,27.67,27.7,27.67,27.69,21596.0
2021-01-28 13:15:00,27.7,27.75,27.69,27.75,43576.0,27.7,27.75,27.69,27.75,43576.0
2021-01-28 13:20:00,27.74,27.75,27.71,27.74,37384.0,27.74,27.75,27.71,27.74,37384.0
2021-01-28 13:25:00,27.74,27.75,27.71,27.71,16716.0,27.74,27.75,27.71,27.71,16716.0
2021-01-28 13:30:00,27.72,27.76,27.67,27.68,33596.0,27.72,27.76,27.67,27.68,33596.0
2021-01-28 13:35:00,27.68,27.74,27.66,27.68,35440.0,27.68,27.74,27.66,27.68,35440.0
2021-01-28 13:40:00,27.69,27.69,27.63,27.64,33732.0,27.69,27.69,27.63,27.64,33732.0
2021-01-28 13:45:00,27.64,27.68,27.61,27.66,33924.0,27.64,27.68,27.61,27.66,33924.0
2021-01-28 13:50:00,27.66,27.68,27.62,27.63,25012.0,27.66,27.68,27.62,27.63,25012.0
2021-01-28 13:55:00,27.64,27.73,27.63,27.73,243884.0,27.64,27.73,27.63,27.73,243884.0
2021-01-28 14:00:00,27.73,27.74,27.66,27.66,16460.0,27.73,27.74,27.66,27.66,16460.0
2021-01-28 14:05:00,27.66,27.67,27.62,27.62,24076.0,27.66,27.67,27.62,27.62,24076.0
2021-01-28 14:10:00,27.61,27.64,27.61,27.64,16792.0,27.61,27.64,27.61,27.64,16792.0
2021-01-28 14:15:00,27.64,27.66,27.6,27.6,36028.0,27.64,27.66,27.6,27.6,36028.0
2021-01-28 14:20:00,27.61,27.66,27.61,27.65,32560.0,27.61,27.66,27.61,27.65,32560.0
2021-01-28 14:25:00,27.65,27.73,27.65,27.72,31108.0,27.65,27.73,27.65,27.72,31108.0
2021-01-28 14:30:00,27.72,27.74,27.69,27.7,29924.0,27.72,27.74,27.69,27.7,29924.0
2021-01-28 14:35:00,27.71,27.71,27.66,27.69,27880.0,27.71,27.71,27.66,27.69,27880.0
2021-01-28 14:40:00,27.7,27.71,27.67,27.7,28600.0,27.7,27.71,27.67,27.7,28600.0
2021-01-28 14:45:00,27.71,27.75,27.71,27.73,31944.0,27.71,27.75,27.71,27.73,31944.0
2021-01-28 14:50:00,27.74,27.8,27.72,27.73,34992.0,27.74,27.8,27.72,27.73,34992.0
2021-01-28 14:55:00,27.72,27.73,27.68,27.73,24172.0,27.72,27.73,27.68,27.73,24172.0
2021-01-28 15:00:00,27.72,27.72,27.68,27.68,31332.0,27.72,27.72,27.68,27.68,31332.0
2021-01-28 15:05:00,27.68,27.69,27.61,27.61,46864.0,27.68,27.69,27.61,27.61,46864.0
2021-01-28 15:10:00,27.6,27.68,27.6,27.66,55812.0,27.6,27.68,27.6,27.66,55812.0
2021-01-28 15:15:00,27.65,27.72,27.61,27.66,87436.0,27.65,27.72,27.61,27.66,87436.0
2021-01-28 15:20:00,27.65,27.67,27.57,27.59,68232.0,27.65,27.67,27.57,27.59,68232.0
2021-01-28 15:25:00,27.59,27.63,27.58,27.6,41440.0,27.59,27.63,27.58,27.6,41440.0
2021-01-28 15:30:00,27.59,27.65,27.54,27.56,101236.0,27.59,27.65,27.54,27.56,101236.0
2021-01-28 15:35:00,27.56,27.59,27.51,27.59,72320.0,27.56,27.59,27.51,27.59,72320.0
2021-01-28 15:40:00,27.6,27.61,27.55,27.57,47696.0,27.6,27.61,27.55,27.57,47696.0
2021-01-28 15:45:00,27.57,27.58,27.53,27.57,74568.0,27.57,27.58,27.53,27.57,74568.0
2021-01-28 15:50:00,27.57,27.58,27.54,27.55,173684.0,27.57,27.58,27.54,27.55,173684.0
2021-01-28 15:55:00,27.55,27.55,27.46,27.46,241744.0,27.55,27.55,27.46,27.46,241744.0
2021-01-29 09:30:00,27.24,27.33,27.11,27.24,99640.0,27.24,27.33,27.11,27.24,99640.0
2021-01-29 09:35:00,27.24,27.24,27.05,27.05,105272.0,27.24,27.24,27.05,27.05,105272.0
2021-01-29 09:40:00,27.03,27.16,26.99,27.11,63472.0,27.03,27.16,26.99,27.11,63472.0
2021-01-29 09:45:00,27.12,27.22,27.05,27.2,69164.0,27.12,27.22,27.05,27.2,69164.0
2021-01-29 09:50:00,27.15,27.18,27.08,27.11,34964.0,27.15,27.18,27.08,27.11,34964.0
2021-01-29 09:55:00,27.11,27.2,27.08,27.19,27976.0,27.11,27.2,27.08,27.19,27976.0
2021-01-29 10:00:00,27.19,27.32,27.17,27.3,29024.0,27.19,27.32,27.17,27.3,29024.0
2021-01-29 10:05:00,27.3,27.49,27.29,27.49,43548.0,27.3,27.49,27.29,27.49,43548.0
2021-01-29 10:10:00,27.5,27.54,27.45,27.48,30420.0,27.5,27.54,27.45,27.48,30420.0
2021-01-29 10:15:00,27.46,27.52,27.45,27.52,17496.0,27.46,27.52,27.45,27.52,17496.0
2021-01-29 10:20:00,27.48,27.53,27.46,27.51,14940.0,27.48,27.53,27.46,27.51,14940.0
2021-01-29 10:25:00,27.52,27.52,27.46,27.5,16488.0,27.52,27.52,27.46,27.5,16488.0
2021-01-29 10:30:00,27.52,27.55,27.47,27.52,31924.0,27.52,27.55,27.47,27.52,31924.0
2021-01-29 10:35:00,27.52,27.55,27.48,27.52,50860.0,27.52,27.55,27.48,27.52,50860.0
2021-01-29 10:40:00,27.51,27.52,27.49,27.5,58404.0,27.51,27.52,27.49,27.5,58404.0
2021-01-29 10:45:00,27.5,27.57,27.49,27.54,74436.0,27.5,27.57,27.49,27.54,74436.0
2021-01-29 10:50:00,27.52,27.53,27.47,27.49,32800.0,27.52,27.53,27.47,27.49,32800.0
2021-01-29 10:55:00,27.49,27.53,27.48,27.52,36232.0,27.49,27.53,27.48,27.52,36232.0
2021-01-29 11:00:00,27.52,27.56,27.47,27.48,33520.0,27.52,27.56,27.47,27.48,33520.0
2021-01-29 11:05:00,27.49,27.49,27.45,27.48,25788.0,27.49,27.49,27.45,27.48,25788.0
2021-01-29 11:10:00,27.47,27.48,27.4,27.42,24052.0,27.47,27.48,27.4,27.42,24052.0
2021-01-29 11:15:00,27.4,27.41,27.36,27.38,15936.0,27.4,27.41,27.36,27.38,15936.0
2021-01-29 11:20:00,27.36,27.43,27.35,27.38,39672.0,27.36,27.43,27.35,27.38,39672.0
2021-01-29 11:25:00,27.39,27.43,27.31,27.33,49716.0,27.39,27.43,27.31,27.33,49716.0
2021-01-29 11:30:00,27.31,27.36,27.27,27.27,23904.0,27.31,27.36,27.27,27.27,23904.0
2021-01-29 11:35:00,27.29,27.33,27.27,27.29,38984.0,27.29,27.33,27.27,27.29,38984.0
2021-01-29 11:40:00,27.29,27.35,27.26,27.34,47108.0,27.29,27.35,27.26,27.34,47108.0
2021-01-29 11:45:00,27.33,27.42,27.32,27.4,21340.0,27.33,27.42,27.32,27.4,21340.0
2021-01-29 11:50:00,27.4,27.41,27.32,27.32,25808.0,27.4,27.41,27.32,27.32,25808.0
2021-01-29 11:55:00,27.33,27.39,27.33,27.38,31180.0,27.33,27.39,27.33,27.38,31180.0
2021-01-29 12:00:00,27.39,27.39,27.36,27.38,54984.0,27.39,27.39,27.36,27.38,54984.0
2021-01-29 12:05:00,27.38,27.39,27.35,27.35,42888.0,27.38,27.39,27.35,27.35,42888.0
2021-01-29 12:10:00,27.36,27.38,27.28,27.28,21812.0,27.36,27.38,27.28,27.28,21812.0
2021-01-29 12:15:00,27.28,27.28,27.18,27.21,32856.0,27.28,27.28,27.18,27.21,32856.0
2021-01-29 12:20:00,27.2,27.24,27.18,27.22,20764.0,27.2,27.24,27.18,27.22,20764.0
2021-01-29 12:25:00,27.23,27.3,27.23,27.29,80076.0,27.23,27.3,27.23,27.29,80076.0
2021-01-29 12:30:00,27.28,27.31,27.26,27.26,21788.0,27.28,27.31,27.26,27.26,21788.0
2021-01-29 12:35:00,27.25,27.28,27.2,27.23,30692.0,27.25,27.28,27.2,27.23,30692.0
2021-01-29 12:40:00,27.25,27.25,27.18,27.21,55532.0,27.25,27.25,27.18,27.21,55532.0
2021-01-29 12:45:00,27.18,27.21,27.13,27.14,39208.0,27.18,27.21,27.13,27.14,39208.0
2021-01-29 12:50:00,27.15,27.25,27.14,27.25,29644.0,27.15,27.25,27.14,27.25,29644.0
2021-01-29 12:55:00,27.24,27.24,27.13,27.13,32744.0,27.24,27.24,27.13,27.13,32744.0
2021-01-29 13:00:00,27.13,27.15,27.08,27.13,35644.0,27.13,27.15,27.08,27.13,35644.0
2021-01-29 13:05:00,27.13,27.16,27.09,27.14,42320.0,27.13,27.16,27.09,27.14,42320.0
2021-01-29 13:10:00,27.14,27.14,27.05,27.05,23200.0,27.14,27.14,27.05,27.05,23200.0
2021-01-29 13:15:00,27.05,27.06,26.96,26.99,37664.0,27.05,27.06,26.96,26.99,37664.0
2021-01-29 13:20:00,26.99,27.09,26.99,27.08,47296.0,26.99,27.09,26.99,27.08,47296.0
2021-01-29 13:25:00,27.08,27.27,27.08,27.25,41564.0,27.08,27.27,27.08,27.25,41564.0
2021-01-29 13:30:00,27.24,27.27,27.24,27.26,23916.0,27.24,27.27,27.24,27.26,23916.0
2021-01-29 13:35:00,27.25,27.27,27.23,27.24,22336.0,27.25,27.27,27.23,27.24,22336.0
2021-01-29 13:40:00,27.21,27.23,27.19,27.21,12228.0,27.21,27.23,27.19,27.21,12228.0
2021-01-29 13:45:00,27.24,27.26,27.15,27.15,17288.0,27.24,27.26,27.15,27.15,17288.0
2021-01-29 13:50:00,27.15,27.21,27.11,27.2,24840.0,27.15,27.21,27.11,27.2,24840.0
2021-01-29 13:55:00,27.21,27.21,27.16,27.16,16156.0,27.21,27.21,27.16,27.16,16156.0
2021-01-29 14:00:00,27.16,27.33,27.16,27.29,27928.0,27.16,27.33,27.16,27.29,27928.0
2021-01-29 14:05:00,27.29,27.36,27.28,27.36,14000.0,27.29,27.36,27.28,27.36,14000.0
2021-01-29 14:10:00,27.35,27.38,27.31,27.34,26516.0,27.35,27.38,27.31,27.34,26516.0
2021-01-29 14:15:00,27.35,27.37,27.33,27.36,24176.0,27.35,27.37,27.33,27.36,24176.0
2021-01-29 14:20:00,27.37,27.39,27.35,27.39,25612.0,27.37,27.39,27.35,27.39,25612.0
2021-01-29 14:25:00,27.38,27.41,27.37,27.37,22416.0,27.38,27.41,27.37,27.37,22416.0
2021-01-29 14:30:00,27.39,27.39,27.34,27.36,40352.0,27.39,27.39,27.34,27.36,40352.0
2021-01-29 14:35:00,27.36,27.38,27.34,27.34,24584.0,27.36,27.38,27.34,27.34,24584.0
2021-01-29 14:40:00,27.34,27.42,27.33,27.41,39400.0,27.34,27.42,27.33,27.41,39400.0
2021-01-29 14:45:00,27.41,27.43,27.4,27.42,26060.0,27.41,27.43,27.4,27.42,26060.0
2021-01-29 14:50:00,27.43,27.47,27.42,27.45,26716.0,27.43,27.47,27.42,27.45,26716.0
2021-01-29 14:55:00,27.44,27.49,27.44,27.44,27900.0,27.44,27.49,27.44,27.44,27900.0
2021-01-29 15:00:00,27.45,27.6,27.45,27.56,48916.0,27.45,27.6,27.45,27.56,48916.0
2021-01-29 15:05:00,27.56,27.56,27.5,27.5,19592.0,27.56,27.56,27.5,27.5,19592.0
2021-01-29 15:10:00,27.53,27.56,27.5,27.52,27728.0,27.53,27.56,27.5,27.52,27728.0
2021-01-29 15:15:00,27.52,27.54,27.5,27.52,49432.0,27.52,27.54,27.5,27.52,49432.0
2021-01-29 15:20:00,27.53,27.55,27.49,27.51,57652.0,27.53,27.55,27.49,27.51,57652.0
2021-01-29 15:25:00,27.51,27.52,27.47,27.48,42068.0,27.51,27.52,27.47,27.48,42068.0
2021-01-29 15:30:00,27.48,27.55,27.47,27.52,37660.0,27.48,27.55,27.47,27.52,37660.0
2021-01-29 15:35:00,27.52,27.53,27.43,27.43,57304.0,27.52,27.53,27.43,27.43,57304.0
2021-01-29 15:40:00,27.43,27.44,27.41,27.42,58416.0,27.43,27.44,27.41,27.42,58416.0
2021-01-29 15:45:00,27.42,27.45,27.36,27.44,84736.0,27.42,27.45,27.36,27.44,84736.0
2021-01-29 15:50:00,27.45,27.53,27.44,27.48,130132.0,27.45,27.53,27.44,27.48,130132.0
2021-01-29 15:55:00,27.48,27.57,27.43,27.44,421776.0,27.48,27.57,27.43,27.44,421776.0
2021-02-01 09:30:00,27.53,27.77,27.44,27.7,110564.0,27.53,27.77,27.44,27.7,110564.0
2021-02-01 09:35:00,27.72,27.8,27.65,27.67,40024.0,27.72,27.8,27.65,27.67,40024.0
2021-02-01 09:40:00,27.7,27.75,27.57,27.59,86068.0,27.7,27.75,27.57,27.59,86068.0
2021-02-01 09:45:00,27.63,27.65,27.56,27.61,14968.0,27.63,27.65,27.56,27.61,14968.0
2021-02-01 09:50:00,27.61,27.67,27.6,27.61,12800.0,27.61,27.67,27.6,27.61,12800.0
2021-02-01 09:55:00,27.63,27.77,27.62,27.76,34340.0,27.63,27.77,27.62,27.76,34340.0
2021-02-01 10:00:00,27.72,27.74,27.61,27.74,8464.0,27.72,27.74,27.61,27.74,8464.0
2021-02-01 10:05:00,27.78,27.79,27.67,27.67,25636.0,27.78,27.79,27.67,27.67,25636.0
2021-02-01 10:10:00,27.69,27.77,27.67,27.72,21992.0,27.69,27.77,27.67,27.72,21992.0
2021-02-01 10:15:00,27.76,27.83,27.74,27.83,16344.0,27.76,27.83,27.74,27.83,16344.0
2021-02-01 10:20:00,27.84,27.86,27.82,27.86,16400.0,27.84,27.86,27.82,27.86,16400.0
2021-02-01 10:25:00,27.87,27.88,27.8,27.84,16528.0,27.87,27.88,27.8,27.84,16528.0
2021-02-01 10:30:00,27.86,27.92,27.86,27.88,15908.0,27.86,27.92,27.86,27.88,15908.0
2021-02-01 10:35:00,27.88,27.89,27.85,27.86,14040.0,27.88,27.89,27.85,27.86,14040.0
2021-02-01 10:40:00,27.86,27.88,27.82,27.86,41676.0,27.86,27.88,27.82,27.86,41676.0
2021-02-01 10:45:00,27.86,27.86,27.79,27.83,18208.0,27.86,27.86,27.79,27.83,18208.0
2021-02-01 10:50:00,27.81,27.84,27.79,27.8,14800.0,27.81,27.84,27.79,27.8,14800.0
2021-02-01 10:55:00,27.8,27.81,27.71,27.73,34576.0,27.8,27.81,27.71,27.73,34576.0
2021-02-01 11:00:00,27.73,27.78,27.73,27.77,22684.0,27.73,27.78,27.73,27.77,22684.0
2021-02-01 11:05:00,27.77,27.85,27.77,27.83,18228.0,27.77,27.85,27.77,27.83,18228.0
2021-02-01 11:10:00,27.82,27.86,27.8,27.83,22648.0,27.82,27.86,27.8,27.83,22648.0
2021-02-01 11:15:00,27.82,27.84,27.81,27.82,10400.0,27.82,27.84,27.81,27.82,10400.0
2021-02-01 11:20:00,27.83,27.86,27.82,27.86,13220.0,27.83,27.86,27.82,27.86,13220.0
2021-02-01 11:25:00,27.85,27.86,27.81,27.85,7376.0,27.85,27.86,27.81,27.85,7376.0
2021-02-01 11:30:00,27.85,27.89,27.84,27.86,15080.0,27.85,27.89,27.84,27.86,15080.0
2021-02-01 11:35:00,27.86,27.87,27.82,27.83,18296.0,27.86,27.87,27.82,27.83,18296.0
2021-02-01 11:40:00,27.84,27.88,27.83,27.87,18048.0,27.84,27.88,27.83,27.87,18048.0
2021-02-01 11:45:00,27.87,27.89,27.86,27.89,10428.0,27.87,27.89,27.86,27.89,10428.0
2021-02-01 11:50:00,27.92,27.93,27.85,27.85,18452.0,27.92,27.93,27.85,27.85,18452.0
2021-02-01 11:55:00,27.86,27.89,27.8,27.81,26288.0,27.86,27.89,27.8,27.81,26288.0
2021-02-01 12:00:00,27.82,27.85,27.79,27.82,32496.0,27.82,27.85,27.79,27.82,32496.0
2021-02-01 12:05:00,27.83,27.83,27.74,27.75,79800.0,27.83,27.83,27.74,27.75,79800.0
2021-02-01 12:10:00,27.74,27.8,27.73,27.8,31648.0,27.74,27.8,27.73,27.8,31648.0
2021-02-01 12:15:00,27.84,27.84,27.8,27.81,21176.0,27.84,27.84,27.8,27.81,21176.0
2021-02-01 12:20:00,27.82,27.83,27.78,27.81,39184.0,27.82,27.83,27.78,27.81,39184.0
2021-02-01 12:25:00,27.8,27.82,27.78,27.78,58568.0,27.8,27.82,27.78,27.78,58568.0
2021-02-01 12:30:00,27.79,27.79,27.7,27.7,19208.0,27.79,27.79,27.7,27.7,19208.0
2021-02-01 12:35:00,27.7,27.74,27.68,27.69,17508.0,27.7,27.74,27.68,27.69,17508.0
2021-02-01 12:40:00,27.7,27.74,27.67,27.73,22544.0,27.7,27.74,27.67,27.73,22544.0
2021-02-01 12:45:00,27.71,27.71,27.61,27.62,23168.0,27.71,27.71,27.61,27.62,23168.0
2021-02-01 12:50:00,27.62,27.66,27.61,27.64,25560.0,27.62,27.66,27.61,27.64,25560.0
2021-02-01 12:55:00,27.64,27.71,27.64,27.7,23584.0,27.64,27.71,27.64,27.7,23584.0
2021-02-01 13:00:00,27.68,27.68,27.65,27.68,27868.0,27.68,27.68,27.65,27.68,27868.0
2021-02-01 13:05:00,27.67,27.68,27.65,27.67,6612.0,27.67,27.68,27.65,27.67,6612.0
2021-02-01 13:10:00,27.67,27.68,27.63,27.64,59788.0,27.67,27.68,27.63,27.64,59788.0
2021-02-01 13:15:00,27.65,27.72,27.65,27.71,25508.0,27.65,27.72,27.65,27.71,25508.0
2021-02-01 13:20:00,27.71,27.73,27.69,27.69,14332.0,27.71,27.73,27.69,27.69,14332.0
2021-02-01 13:25:00,27.68,27.69,27.67,27.68,9832.0,27.68,27.69,27.67,27.68,9832.0
2021-02-01 13:30:00,27.68,27.69,27.66,27.69,30856.0,27.68,27.69,27.66,27.69,30856.0
2021-02-01 13:35:00,27.69,27.74,27.69,27.72,25268.0,27.69,27.74,27.69,27.72,25268.0
2021-02-01 13:40:00,27.72,27.73,27.71,27.72,18488.0,27.72,27.73,27.71,27.72,18488.0
2021-02-01 13:45:00,27.71,27.72,27.69,27.7,14012.0,27.71,27.72,27.69,27.7,14012.0
2021-02-01 13:50:00,27.69,27.72,27.68,27.71,10748.0,27.69,27.72,27.68,27.71,10748.0
2021-02-01 13:55:00,27.72,27.75,27.71,27.74,29732.0,27.72,27.75,27.71,27.74,29732.0
2021-02-01 14:00:00,27.75,27.75,27.72,27.73,11696.0,27.75,27.75,27.72,27.73,11696.0
2021-02-01 14:05:00,27.72,27.73,27.69,27.72,17120.0,27.72,27.73,27.69,27.72,17120.0
2021-02-01 14:10:00,27.73,27.75,27.72,27.75,7948.0,27.73,27.75,27.72,27.75,7948.0
2021-02-01 14:15:00,27.75,27.81,27.75,27.8,21096.0,27.75,27.81,27.75,27.8,21096.0
2021-02-01 14:20:00,27.78,27.8,27.76,27.76,10536.0,27.78,27.8,27.76,27.76,10536.0
2021-02-01 14:25:00,27.76,27.78,27.75,27.78,9012.0,27.76,27.78,27.75,27.78,9012.0
2021-02-01 14:30:00,27.77,27.77,27.72,27.73,20108.0,27.77,27.77,27.72,27.73,20108.0
2021-02-01 14:35:00,27.74,27.74,27.72,27.74,13892.0,27.74,27.74,27.72,27.74,13892.0
2021-02-01 14:40:00,27.73,27.78,27.73,27.76,21932.0,27.73,27.78,27.73,27.76,21932.0
2021-02-01 14:45:00,27.75,27.79,27.75,27.78,21700.0,27.75,27.79,27.75,27.78,21700.0
2021-02-01 14:50:00,27.77,27.81,27.77,27.8,11400.0,27.77,27.81,27.77,27.8,11400.0
2021-02-01 14:55:00,27.8,27.8,27.75,27.77,18888.0,27.8,27.8,27.75,27.77,18888.0
2021-02-01 15:00:00,27.77,27.79,27.77,27.78,15680.0,27.77,27.79,27.77,27.78,15680.0
2021-02-01 15:05:00,27.78,27.79,27.76,27.78,15176.0,27.78,27.79,27.76,27.78,15176.0
2021-02-01 15:10:00,27.77,27.77,27.72,27.73,28944.0,27.77,27.77,27.72,27.73,28944.0
2021-02-01 15:15:00,27.75,27.75,27.71,27.71,22708.0,27.75,27.75,27.71,27.71,22708.0
2021-02-01 15:20:00,27.71,27.74,27.69,27.72,53896.0,27.71,27.74,27.69,27.72,53896.0
2021-02-01 15:25:00,27.72,27.74,27.72,27.73,27904.0,27.72,27.74,27.72,27.73,27904.0
2021-02-01 15:30:00,27.73,27.74,27.71,27.72,46692.0,27.73,27.74,27.71,27.72,46692.0
2021-02-01 15:35:00,27.72,27.74,27.72,27.72,24480.0,27.72,27.74,27.72,27.72,24480.0
2021-02-01 15:40:00,27.71,27.71,27.68,27.68,29656.0,27.71,27.71,27.68,27.68,29656.0
2021-02-01 15:45:00,27.68,27.73,27.67,27.73,43892.0,27.68,27.73,27.67,27.73,43892.0
2021-02-01 15:50:00,27.73,27.78,27.72,27.78,159860.0,27.73,27.78,27.72,27.78,159860.0
2021-02-01 15:55:00,27.78,27.8,27.7,27.7,289072.0,27.78,27.8,27.7,27.7,289072.0
2021-02-02 09:30:00,27.95,28.0,27.88,27.94,89156.0,27.95,28.0,27.88,27.94,89156.0
2021-02-02 09:35:00,27.94,28.0,27.9,27.99,83596.0,27.94,28.0,27.9,27.99,83596.0
2021-02-02 09:40:00,28.01,28.1,27.98,28.03,42976.0,28.01,28.1,27.98,28.03,42976.0
2021-02-02 09:45:00,28.05,28.1,28.03,28.09,29856.0,28.05,28.1,28.03,28.09,29856.0
2021-02-02 09:50:00,28.1,28.12,28.0,28.03,52504.0,28.1,28.12,28.0,28.03,52504.0
2021-02-02 09:55:00,28.02,28.03,27.92,27.98,45184.0,28.02,28.03,27.92,27.98,45184.0
2021-02-02 10:00:00,28.02,28.02,27.94,27.95,30000.0,28.02,28.02,27.94,27.95,30000.0
2021-02-02 10:05:00,27.94,27.96,27.87,27.96,37860.0,27.94,27.96,27.87,27.96,37860.0
2021-02-02 10:10:00,27.98,27.98,27.92,27.92,20768.0,27.98,27.98,27.92,27.92,20768.0
2021-02-02 10:15:00,27.93,28.0,27.92,28.0,30108.0,27.93,28.0,27.92,28.0,30108.0
2021-02-02 10:20:00,27.99,28.04,27.97,28.04,27176.0,27.99,28.04,27.97,28.04,27176.0
2021-02-02 10:25:00,28.03,28.04,27.95,27.96,35088.0,28.03,28.04,27.95,27.96,35088.0
2021-02-02 10:30:00,27.96,28.04,27.95,28.04,92792.0,27.96,28.04,27.95,28.04,92792.0
2021-02-02 10:35:00,28.03,28.07,28.0,28.05,40928.0,28.03,28.07,28.0,28.05,40928.0
2021-02-02 10:40:00,28.06,28.13,28.04,28.12,46804.0,28.06,28.13,28.04,28.12,46804.0
2021-02-02 10:45:00,28.12,28.16,28.11,28.16,21916.0,28.12,28.16,28.11,28.16,21916.0
2021-02-02 10:50:00,28.16,28.16,28.08,28.1,47776.0,28.16,28.16,28.08,28.1,47776.0
2021-02-02 10:55:00,28.11,28.13,28.06,28.13,41516.0,28.11,28.13,28.06,28.13,41516.0
2021-02-02 11:00:00,28.13,28.21,28.12,28.19,46340.0,28.13,28.21,28.12,28.19,46340.0
2021-02-02 11:05:00,28.2,28.2,28.12,28.14,16140.0,28.2,28.2,28.12,28.14,16140.0
2021-02-02 11:10:00,28.13,28.16,28.12,28.13,20564.0,28.13,28.16,28.12,28.13,20564.0
2021-02-02 11:15:00,28.13,28.17,28.12,28.17,28252.0,28.13,28.17,28.12,28.17,28252.0
2021-02-02 11:20:00,28.18,28.18,28.14,28.15,35752.0,28.18,28.18,28.14,28.15,35752.0
2021-02-02 11:25:00,28.15,28.17,28.14,28.17,52732.0,28.15,28.17,28.14,28.17,52732.0
2021-02-02 11:30:00,28.19,28.19,28.13,28.13,49128.0,28.19,28.19,28.13,28.13,49128.0
2021-02-02 11:35:00,28.15,28.16,28.08,28.11,27996.0,28.15,28.16,28.08,28.11,27996.0
2021-02-02 11:40:00,28.1,28.1,28.07,28.09,29044.0,28.1,28.1,28.07,28.09,29044.0
2021-02-02 11:45:00,28.1,28.15,28.09,28.15,14036.0,28.1,28.15,28.09,28.15,14036.0
2021-02-02 11:50:00,28.13,28.15,28.11,28.13,12864.0,28.13,28.15,28.11,28.13,12864.0
2021-02-02 11:55:00,28.14,28.14,28.11,28.13,14872.0,28.14,28.14,28.11,28.13,14872.0
2021-02-02 12:00:00,28.15,28.15,28.13,28.15,13392.0,28.15,28.15,28.13,28.15,13392.0
2021-02-02 12:05:00,28.16,28.16,28.11,28.14,93664.0,28.16,28.16,28.11,28.14,93664.0
2021-02-02 12:10:00,28.14,28.21,28.13,28.18,18956.0,28.14,28.21,28.13,28.18,18956.0
2021-02-02 12:15:00,28.18,28.18,28.14,28.17,13720.0,28.18,28.18,28.14,28.17,13720.0
2021-02-02 12:20:00,28.17,28.22,28.16,28.2,19056.0,28.17,28.22,28.16,28.2,19056.0
2021-02-02 12:25:00,28.18,28.22,28.18,28.22,18520.0,28.18,28.22,28.18,28.22,18520.0
2021-02-02 12:30:00,28.21,28.27,28.21,28.27,47540.0,28.21,28.27,28.21,28.27,47540.0
2021-02-02 12:35:00,28.27,28.35,28.27,28.33,60452.0,28.27,28.35,28.27,28.33,60452.0
2021-02-02 12:40:00,28.35,28.36,28.32,28.34,51108.0,28.35,28.36,28.32,28.34,51108.0
2021-02-02 12:45:00,28.34,28.35,28.3,28.31,18072.0,28.34,28.35,28.3,28.31,18072.0
2021-02-02 12:50:00,28.32,28.34,28.31,28.33,20904.0,28.32,28.34,28.31,28.33,20904.0
2021-02-02 12:55:00,28.32,28.38,28.32,28.38,27884.0,28.32,28.38,28.32,28.38,27884.0
2021-02-02 13:00:00,28.38,28.42,28.38,28.41,29432.0,28.38,28.42,28.38,28.41,29432.0
2021-02-02 13:05:00,28.42,28.43,28.4,28.43,28244.0,28.42,28.43,28.4,28.43,28244.0
2021-02-02 13:10:00,28.44,28.46,28.44,28.44,12956.0,28.44,28.46,28.44,28.44,12956.0
2021-02-02 13:15:00,28.44,28.46,28.43,28.45,19924.0,28.44,28.46,28.43,28.45,19924.0
2021-02-02 13:20:00,28.45,28.46,28.38,28.39,25928.0,28.45,28.46,28.38,28.39,25928.0
2021-02-02 13:25:00,28.4,28.4,28.37,28.37,21308.0,28.4,28.4,28.37,28.37,21308.0
2021-02-02 13:30:00,28.38,28.43,28.36,28.43,8892.0,28.38,28.43,28.36,28.43,8892.0
2021-02-02 13:35:00,28.43,28.48,28.4,28.46,31636.0,28.43,28.48,28.4,28.46,31636.0
2021-02-02 13:40:00,28.46,28.49,28.46,28.47,9392.0,28.46,28.49,28.46,28.47,9392.0
2021-02-02 13:45:00,28.46,28.49,28.44,28.45,23376.0,28.46,28.49,28.44,28.45,23376.0
2021-02-02 13:50:00,28.45,28.46,28.43,28.46,27192.0,28.45,28.46,28.43,28.46,27192.0
2021-02-02 13:55:00,28.45,28.49,28.45,28.48,7208.0,28.45,28.49,28.45,28.48,7208.0
2021-02-02 14:00:00,28.48,28.49,28.47,28.48,14836.0,28.48,28.49,28.47,28.48,14836.0
2021-02-02 14:05:00,28.48,28.52,28.48,28.49,21036.0,28.48,28.52,28.48,28.49,21036.0
2021-02-02 14:10:00,28.5,28.5,28.47,28.48,6400.0,28.5,28.5,28.47,28.48,6400.0
2021-02-02 14:15:00,28.48,28.49,28.46,28.49,9056.0,28.48,28.49,28.46,28.49,9056.0
2021-02-02 14:20:00,28.49,28.49,28.44,28.44,8908.0,28.49,28.49,28.44,28.44,8908.0
2021-02-02 14:25:00,28.45,28.47,28.44,28.46,12140.0,28.45,28.47,28.44,28.46,12140.0
2021-02-02 14:30:00,28.47,28.52,28.47,28.52,16156.0,28.47,28.52,28.47,28.52,16156.0
2021-02-02 14:35:00,28.53,28.55,28.51,28.51,22476.0,28.53,28.55,28.51,28.51,22476.0
2021-02-02 14:40:00,28.5,28.53,28.5,28.51,24720.0,28.5,28.53,28.5,28.51,24720.0
2021-02-02 14:45:00,28.52,28.54,28.52,28.53,11408.0,28.52,28.54,28.52,28.53,11408.0
2021-02-02 14:50:00,28.52,28.56,28.52,28.55,15080.0,28.52,28.56,28.52,28.55,15080.0
2021-02-02 14:55:00,28.55,28.58,28.54,28.58,31436.0,28.55,28.58,28.54,28.58,31436.0
2021-02-02 15:00:00,28.58,28.58,28.52,28.56,18616.0,28.58,28.58,28.52,28.56,18616.0
2021-02-02 15:05:00,28.55,28.55,28.53,28.53,33712.0,28.55,28.55,28.53,28.53,33712.0
2021-02-02 15:10:00,28.53,28.53,28.5,28.5,21844.0,28.53,28.53,28.5,28.5,21844.0
2021-02-02 15:15:00,28.51,28.52,28.5,28.51,21664.0,28.51,28.52,28.5,28.51,21664.0
2021-02-02 15:20:00,28.52,28.57,28.52,28.57,20196.0,28.52,28.57,28.52,28.57,20196.0
2021-02-02 15:25:00,28.57,28.59,28.56,28.58,50412.0,28.57,28.59,28.56,28.58,50412.0
2021-02-02 15:30:00,28.58,28.58,28.51,28.55,38488.0,28.58,28.58,28.51,28.55,38488.0
2021-02-02 15:35:00,28.55,28.57,28.53,28.55,50116.0,28.55,28.57,28.53,28.55,50116.0
2021-02-02 15:40:00,28.55,28.55,28.5,28.51,32068.0,28.55,28.55,28.5,28.51,32068.0
2021-02-02 15:45:00,28.52,28.55,28.51,28.55,50164.0,28.52,28.55,28.51,28.55,50164.0
2021-02-02 15:50:00,28.54,28.59,28.52,28.54,180540.0,28.54,28.59,28.52,28.54,180540.0
2021-02-02 15:55:00,28.54,28.54,28.48,28.51,315976.0,28.54,28.54,28.48,28.51,315976.0
2021-02-03 09:30:00,28.34,28.41,28.22,28.4,79076.0,28.34,28.41,28.22,28.4,79076.0
2021-02-03 09:35:00,28.5,28.5,28.33,28.42,14628.0,28.5,28.5,28.33,28.42,14628.0
2021-02-03 09:40:00,28.42,28.49,28.41,28.45,8704.0,28.42,28.49,28.41,28.45,8704.0
2021-02-03 09:45:00,28.42,28.45,28.4,28.4,12088.0,28.42,28.45,28.4,28.4,12088.0
2021-02-03 09:50:00,28.41,28.43,28.38,28.4,22332.0,28.41,28.43,28.38,28.4,22332.0
2021-02-03 09:55:00,28.4,28.41,28.37,28.38,21764.0,28.4,28.41,28.37,28.38,21764.0
2021-02-03 10:00:00,28.36,28.4,28.29,28.32,21428.0,28.36,28.4,28.29,28.32,21428.0
2021-02-03 10:05:00,28.32,28.38,28.27,28.38,40052.0,28.32,28.38,28.27,28.38,40052.0
2021-02-03 10:10:00,28.39,28.39,28.22,28.22,19100.0,28.39,28.39,28.22,28.22,19100.0
2021-02-03 10:15:00,28.3,28.31,28.27,28.28,17160.0,28.3,28.31,28.27,28.28,17160.0
2021-02-03 10:20:00,28.28,28.28,28.23,28.26,15452.0,28.28,28.28,28.23,28.26,15452.0
2021-02-03 10:25:00,28.25,28.25,28.08,28.09,64628.0,28.25,28.25,28.08,28.09,64628.0
2021-02-03 10:30:00,28.07,28.11,28.02,28.04,22484.0,28.07,28.11,28.02,28.04,22484.0
2021-02-03 10:35:00,28.04,28.14,28.03,28.14,86064.0,28.04,28.14,28.03,28.14,86064.0
2021-02-03 10:40:00,28.18,28.24,28.18,28.21,8320.0,28.18,28.24,28.18,28.21,8320.0
2021-02-03 10:45:00,28.24,28.27,28.21,28.23,47676.0,28.24,28.27,28.21,28.23,47676.0
2021-02-03 10:50:00,28.22,28.22,28.16,28.17,37116.0,28.22,28.22,28.16,28.17,37116.0
2021-02-03 10:55:00,28.17,28.17,28.11,28.15,44872.0,28.17,28.17,28.11,28.15,44872.0
2021-02-03 11:00:00,28.14,28.15,28.09,28.1,55904.0,28.14,28.15,28.09,28.1,55904.0
2021-02-03 11:05:00,28.1,28.14,28.1,28.12,40928.0,28.1,28.14,28.1,28.12,40928.0
2021-02-03 11:10:00,28.13,28.13,28.06,28.09,14800.0,28.13,28.13,28.06,28.09,14800.0
2021-02-03 11:15:00,28.08,28.11,28.08,28.11,21644.0,28.08,28.11,28.08,28.11,21644.0
2021-02-03 11:20:00,28.11,28.18,28.1,28.17,41012.0,28.11,28.18,28.1,28.17,41012.0
2021-02-03 11:25:00,28.16,28.2,28.15,28.18,13832.0,28.16,28.2,28.15,28.18,13832.0
2021-02-03 11:30:00,28.18,28.18,28.14,28.18,8036.0,28.18,28.18,28.14,28.18,8036.0
2021-02-03 11:35:00,28.16,28.2,28.15,28.2,8920.0,28.16,28.2,28.15,28.2,8920.0
2021-02-03 11:40:00,28.19,28.21,28.18,28.19,19376.0,28.19,28.21,28.18,28.19,19376.0
2021-02-03 11:45:00,28.21,28.25,28.21,28.25,17040.0,28.21,28.25,28.21,28.25,17040.0
2021-02-03 11:50:00,28.26,28.3,28.26,28.3,10360.0,28.26,28.3,28.26,28.3,10360.0
2021-02-03 11:55:00,28.31,28.31,28.24,28.27,19640.0,28.31,28.31,28.24,28.27,19640.0
2021-02-03 12:00:00,28.26,28.27,28.25,28.27,5200.0,28.26,28.27,28.25,28.27,5200.0
2021-02-03 12:05:00,28.25,28.28,28.25,28.27,17532.0,28.25,28.28,28.25,28.27,17532.0
2021-02-03 12:10:00,28.26,28.27,28.23,28.25,23796.0,28.26,28.27,28.23,28.25,23796.0
2021-02-03 12:15:00,28.25,28.25,28.23,28.24,16432.0,28.25,28.25,28.23,28.24,16432.0
2021-02-03 12:20:00,28.24,28.28,28.24,28.28,9032.0,28.24,28.28,28.24,28.28,9032.0
2021-02-03 12:25:00,28.27,28.27,28.25,28.25,14700.0,28.27,28.27,28.25,28.25,14700.0
2021-02-03 12:30:00,28.25,28.25,28.17,28.17,34084.0,28.25,28.25,28.17,28.17,34084.0
2021-02-03 12:35:00,28.17,28.2,28.15,28.2,16768.0,28.17,28.2,28.15,28.2,16768.0
2021-02-03 12:40:00,28.18,28.21,28.18,28.21,10016.0,28.18,28.21,28.18,28.21,10016.0
2021-02-03 12:45:00,28.21,28.28,28.21,28.27,24684.0,28.21,28.28,28.21,28.27,24684.0
2021-02-03 12:50:00,28.27,28.31,28.27,28.31,8184.0,28.27,28.31,28.27,28.31,8184.0
2021-02-03 12:55:00,28.34,28.34,28.32,28.32,10164.0,28.34,28.34,28.32,28.32,10164.0
2021-02-03 13:00:00,28.33,28.33,28.31,28.31,10076.0,28.33,28.33,28.31,28.31,10076.0
2021-02-03 13:05:00,28.31,28.32,28.29,28.3,7232.0,28.31,28.32,28.29,28.3,7232.0
2021-02-03 13:10:00,28.3,28.31,28.29,28.3,16944.0,28.3,28.31,28.29,28.3,16944.0
2021-02-03 13:15:00,28.3,28.32,28.3,28.32,10236.0,28.3,28.32,28.3,28.32,10236.0
2021-02-03 13:20:00,28.32,28.36,28.32,28.35,13816.0,28.32,28.36,28.32,28.35,13816.0
2021-02-03 13:25:00,28.35,28.36,28.35,28.36,3600.0,28.35,28.36,28.35,28.36,3600.0
2021-02-03 13:30:00,28.38,28.39,28.37,28.38,13800.0,28.38,28.39,28.37,28.38,13800.0
2021-02-03 13:35:00,28.39,28.44,28.39,28.43,29812.0,28.39,28.44,28.39,28.43,29812.0
2021-02-03 13:40:00,28.43,28.43,28.42,28.42,10460.0,28.43,28.43,28.42,28.42,10460.0
2021-02-03 13:45:00,28.42,28.43,28.4,28.41,8308.0,28.42,28.43,28.4,28.41,8308.0
2021-02-03 13:50:00,28.41,28.41,28.3,28.3,17444.0,28.41,28.41,28.3,28.3,17444.0
2021-02-03 13:55:00,28.3,28.34,28.29,28.34,10412.0,28.3,28.34,28.29,28.34,10412.0
2021-02-03 14:00:00,28.33,28.34,28.32,28.34,8564.0,28.33,28.34,28.32,28.34,8564.0
2021-02-03 14:05:00,28.34,28.35,28.33,28.35,12000.0,28.34,28.35,28.33,28.35,12000.0
2021-02-03 14:10:00,28.35,28.35,28.32,28.32,21992.0,28.35,28.35,28.32,28.32,21992.0
2021-02-03 14:15:00,28.31,28.31,28.22,28.23,21184.0,28.31,28.31,28.22,28.23,21184.0
2021-02-03 14:20:00,28.23,28.24,28.22,28.23,17744.0,28.23,28.24,28.22,28.23,17744.0
2021-02-03 14:25:00,28.23,28.24,28.21,28.21,22080.0,28.23,28.24,28.21,28.21,22080.0
2021-02-03 14:30:00,28.19,28.2,28.17,28.19,32888.0,28.19,28.2,28.17,28.19,32888.0
2021-02-03 14:35:00,28.21,28.24,28.18,28.19,43940.0,28.21,28.24,28.18,28.19,43940.0
2021-02-03 14:40:00,28.18,28.2,28.13,28.15,20136.0,28.18,28.2,28.13,28.15,20136.0
2021-02-03 14:45:00,28.14,28.15,28.13,28.15,16700.0,28.14,28.15,28.13,28.15,16700.0
2021-02-03 14:50:00,28.14,28.15,28.11,28.15,28060.0,28.14,28.15,28.11,28.15,28060.0
2021-02-03 14:55:00,28.16,28.18,28.1,28.1,34680.0,28.16,28.18,28.1,28.1,34680.0
2021-02-03 15:00:00,28.1,28.14,28.09,28.11,37092.0,28.1,28.14,28.09,28.11,37092.0
2021-02-03 15:05:00,28.11,28.12,28.09,28.11,39864.0,28.11,28.12,28.09,28.11,39864.0
2021-02-03 15:10:00,28.11,28.11,28.08,28.1,32908.0,28.11,28.11,28.08,28.1,32908.0
2021-02-03 15:15:00,28.11,28.12,28.08,28.08,48204.0,28.11,28.12,28.08,28.08,48204.0
2021-02-03 15:20:00,28.08,28.1,28.05,28.08,42336.0,28.08,28.1,28.05,28.08,42336.0
2021-02-03 15:25:00,28.08,28.09,28.03,28.06,29488.0,28.08,28.09,28.03,28.06,29488.0
2021-02-03 15:30:00,28.06,28.06,27.99,28.04,54732.0,28.06,28.06,27.99,28.04,54732.0
2021-02-03 15:35:00,28.05,28.07,28.0,28.0,32356.0,28.05,28.07,28.0,28.0,32356.0
2021-02-03 15:40:00,28.0,28.04,28.0,28.03,28024.0,28.0,28.04,28.0,28.03,28024.0
2021-02-03 15:45:00,28.03,28.05,27.99,28.0,49780.0,28.03,28.05,27.99,28.0,49780.0
2021-02-03 15:50:00,27.99,28.0,27.95,28.0,73776.0,27.99,28.0,27.95,28.0,73776.0
2021-02-03 15:55:00,28.0,28.04,28.0,28.02,154444.0,28.0,28.04,28.0,28.02,154444.0
2021-02-04 09:30:00,28.06,28.18,28.0,28.08,76484.0,28.06,28.18,28.0,28.08,76484.0
2021-02-04 09:35:00,28.13,28.18,28.09,28.13,17324.0,28.13,28.18,28.09,28.13,17324.0
2021-02-04 09:40:00,28.12,28.14,28.05,28.08,28684.0,28.12,28.14,28.05,28.08,28684.0
2021-02-04 09:45:00,28.07,28.26,28.07,28.26,9640.0,28.07,28.26,28.07,28.26,9640.0
2021-02-04 09:50:00,28.24,28.26,28.21,28.22,13464.0,28.24,28.26,28.21,28.22,13464.0
2021-02-04 09:55:00,28.23,28.28,28.2,28.27,10896.0,28.23,28.28,28.2,28.27,10896.0
2021-02-04 10:00:00,28.28,28.37,28.26,28.37,26596.0,28.28,28.37,28.26,28.37,26596.0
2021-02-04 10:05:00,28.36,28.48,28.36,28.47,19028.0,28.36,28.48,28.36,28.47,19028.0
2021-02-04 10:10:00,28.46,28.49,28.44,28.48,30272.0,28.46,28.49,28.44,28.48,30272.0
2021-02-04 10:15:00,28.48,28.61,28.48,28.56,34652.0,28.48,28.61,28.48,28.56,34652.0
2021-02-04 10:20:00,28.54,28.54,28.5,28.52,8424.0,28.54,28.54,28.5,28.52,8424.0
2021-02-04 10:25:00,28.53,28.53,28.48,28.5,12472.0,28.53,28.53,28.48,28.5,12472.0
2021-02-04 10:30:00,28.5,28.54,28.47,28.5,19460.0,28.5,28.54,28.47,28.5,19460.0
2021-02-04 10:35:00,28.53,28.58,28.53,28.58,9424.0,28.53,28.58,28.53,28.58,9424.0
2021-02-04 10:40:00,28.58,28.58,28.54,28.56,15792.0,28.58,28.58,28.54,28.56,15792.0
2021-02-04 10:45:00,28.56,28.56,28.5,28.53,6716.0,28.56,28.56,28.5,28.53,6716.0
2021-02-04 10:50:00,28.55,28.63,28.55,28.61,21168.0,28.55,28.63,28.55,28.61,21168.0
2021-02-04 10:55:00,28.6,28.6,28.52,28.52,9000.0,28.6,28.6,28.52,28.52,9000.0
2021-02-04 11:00:00,28.47,28.52,28.46,28.47,23312.0,28.47,28.52,28.46,28.47,23312.0
2021-02-04 11:05:00,28.49,28.53,28.48,28.52,18256.0,28.49,28.53,28.48,28.52,18256.0
2021-02-04 11:10:00,28.54,28.54,28.46,28.48,9360.0,28.54,28.54,28.46,28.48,9360.0
2021-02-04 11:15:00,28.49,28.53,28.45,28.45,42632.0,28.49,28.53,28.45,28.45,42632.0
2021-02-04 11:20:00,28.45,28.47,28.4,28.41,25832.0,28.45,28.47,28.4,28.41,25832.0
2021-02-04 11:25:00,28.41,28.42,28.36,28.4,33316.0,28.41,28.42,28.36,28.4,33316.0
2021-02-04 11:30:00,28.41,28.44,28.41,28.41,11968.0,28.41,28.44,28.41,28.41,11968.0
2021-02-04 11:35:00,28.41,28.46,28.4,28.44,25824.0,28.41,28.46,28.4,28.44,25824.0
2021-02-04 11:40:00,28.45,28.45,28.42,28.43,14908.0,28.45,28.45,28.42,28.43,14908.0
2021-02-04 11:45:00,28.41,28.45,28.41,28.45,7292.0,28.41,28.45,28.41,28.45,7292.0
2021-02-04 11:50:00,28.45,28.45,28.36,28.38,20048.0,28.45,28.45,28.36,28.38,20048.0
2021-02-04 11:55:00,28.39,28.39,28.38,28.39,3860.0,28.39,28.39,28.38,28.39,3860.0
2021-02-04 12:00:00,28.4,28.43,28.4,28.42,5200.0,28.4,28.43,28.4,28.42,5200.0
2021-02-04 12:05:00,28.41,28.45,28.41,28.44,25148.0,28.41,28.45,28.41,28.44,25148.0
2021-02-04 12:10:00,28.44,28.44,28.38,28.41,21348.0,28.44,28.44,28.38,28.41,21348.0
2021-02-04 12:15:00,28.41,28.41,28.4,28.4,4984.0,28.41,28.41,28.4,28.4,4984.0
2021-02-04 12:20:00,28.39,28.39,28.35,28.37,13184.0,28.39,28.39,28.35,28.37,13184.0
2021-02-04 12:25:00,28.37,28.39,28.36,28.39,19608.0,28.37,28.39,28.36,28.39,19608.0
2021-02-04 12:30:00,28.4,28.43,28.4,28.41,8232.0,28.4,28.43,28.4,28.41,8232.0
2021-02-04 12:35:00,28.41,28.42,28.39,28.39,4948.0,28.41,28.42,28.39,28.39,4948.0
2021-02-04 12:40:00,28.39,28.41,28.39,28.4,11828.0,28.39,28.41,28.39,28.4,11828.0
2021-02-04 12:45:00,28.4,28.4,28.36,28.4,9144.0,28.4,28.4,28.36,28.4,9144.0
2021-02-04 12:50:00,28.39,28.4,28.38,28.4,13116.0,28.39,28.4,28.38,28.4,13116.0
2021-02-04 12:55:00,28.4,28.43,28.4,28.41,34656.0,28.4,28.43,28.4,28.41,34656.0
2021-02-04 13:00:00,28.4,28.43,28.39,28.43,6664.0,28.4,28.43,28.39,28.43,6664.0
2021-02-04 13:05:00,28.44,28.45,28.43,28.44,9208.0,28.44,28.45,28.43,28.44,9208.0
2021-02-04 13:10:00,28.44,28.49,28.44,28.49,9628.0,28.44,28.49,28.44,28.49,9628.0
2021-02-04 13:15:00,28.49,28.51,28.48,28.51,15224.0,28.49,28.51,28.48,28.51,15224.0
2021-02-04 13:20:00,28.51,28.55,28.5,28.55,16268.0,28.51,28.55,28.5,28.55,16268.0
2021-02-04 13:25:00,28.56,28.56,28.54,28.55,11576.0,28.56,28.56,28.54,28.55,11576.0
2021-02-04 13:30:00,28.56,28.56,28.54,28.55,10568.0,28.56,28.56,28.54,28.55,10568.0
2021-02-04 13:35:00,28.55,28.55,28.52,28.53,13396.0,28.55,28.55,28.52,28.53,13396.0
2021-02-04 13:40:00,28.52,28.56,28.51,28.56,28520.0,28.52,28.56,28.51,28.56,28520.0
2021-02-04 13:45:00,28.57,28.6,28.57,28.58,10240.0,28.57,28.6,28.57,28.58,10240.0
2021-02-04 13:50:00,28.58,28.6,28.55,28.59,22956.0,28.58,28.6,28.55,28.59,22956.0
2021-02-04 13:55:00,28.59,28.69,28.59,28.67,64716.0,28.59,28.69,28.59,28.67,64716.0
2021-02-04 14:00:00,28.68,28.68,28.64,28.66,34596.0,28.68,28.68,28.64,28.66,34596.0
2021-02-04 14:05:00,28.67,28.68,28.64,28.64,31656.0,28.67,28.68,28.64,28.64,31656.0
2021-02-04 14:10:00,28.63,28.63,28.56,28.57,10896.0,28.63,28.63,28.56,28.57,10896.0
2021-02-04 14:15:00,28.56,28.58,28.55,28.58,18792.0,28.56,28.58,28.55,28.58,18792.0
2021-02-04 14:20:00,28.57,28.59,28.56,28.59,24920.0,28.57,28.59,28.56,28.59,24920.0
2021-02-04 14:25:00,28.59,28.6,28.57,28.57,10060.0,28.59,28.6,28.57,28.57,10060.0
2021-02-04 14:30:00,28.57,28.58,28.55,28.55,18628.0,28.57,28.58,28.55,28.55,18628.0
2021-02-04 14:35:00,28.56,28.58,28.54,28.54,18184.0,28.56,28.58,28.54,28.54,18184.0
2021-02-04 14:40:00,28.54,28.54,28.53,28.53,16760.0,28.54,28.54,28.53,28.53,16760.0
2021-02-04 14:45:00,28.52,28.55,28.52,28.54,21676.0,28.52,28.55,28.52,28.54,21676.0
2021-02-04 14:50:00,28.53,28.54,28.52,28.53,22992.0,28.53,28.54,28.52,28.53,22992.0
2021-02-04 14:55:00,28.54,28.6,28.54,28.57,31856.0,28.54,28.6,28.54,28.57,31856.0
2021-02-04 15:00:00,28.57,28.57,28.56,28.56,5768.0,28.57,28.57,28.56,28.56,5768.0
2021-02-04 15:05:00,28.56,28.56,28.54,28.55,49360.0,28.56,28.56,28.54,28.55,49360.0
2021-02-04 15:10:00,28.54,28.54,28.53,28.53,12224.0,28.54,28.54,28.53,28.53,12224.0
2021-02-04 15:15:00,28.53,28.53,28.5,28.51,21588.0,28.53,28.53,28.5,28.51,21588.0
2021-02-04 15:20:00,28.5,28.51,28.5,28.5,8016.0,28.5,28.51,28.5,28.5,8016.0
2021-02-04 15:25:00,28.49,28.5,28.46,28.46,40396.0,28.49,28.5,28.46,28.46,40396.0
2021-02-04 15:30:00,28.47,28.49,28.43,28.46,24172.0,28.47,28.49,28.43,28.46,24172.0
2021-02-04 15:35:00,28.45,28.47,28.43,28.44,25980.0,28.45,28.47,28.43,28.44,25980.0
2021-02-04 15:40:00,28.45,28.47,28.44,28.45,30756.0,28.45,28.47,28.44,28.45,30756.0
2021-02-04 15:45:00,28.45,28.45,28.4,28.42,40744.0,28.45,28.45,28.4,28.42,40744.0
2021-02-04 15:50:00,28.42,28.53,28.42,28.51,144212.0,28.42,28.53,28.42,28.51,144212.0
2021-02-04 15:55:00,28.51,28.58,28.5,28.58,155468.0,28.51,28.58,28.5,28.58,155468.0
2021-02-05 09:30:00,29.22,29.47,28.89,29.47,174944.0,29.22,29.47,28.89,29.47,174944.0
2021-02-05 09:35:00,29.46,29.67,29.35,29.56,103224.0,29.46,29.67,29.35,29.56,103224.0
2021-02-05 09:40:00,29.55,29.62,29.37,29.55,68224.0,29.55,29.62,29.37,29.55,68224.0
2021-02-05 09:45:00,29.56,29.58,29.32,29.36,80980.0,29.56,29.58,29.32,29.36,80980.0
2021-02-05 09:50:00,29.38,29.51,29.36,29.42,35640.0,29.38,29.51,29.36,29.42,35640.0
2021-02-05 09:55:00,29.44,29.49,29.41,29.44,44636.0,29.44,29.49,29.41,29.44,44636.0
2021-02-05 10:00:00,29.48,29.54,29.42,29.49,44704.0,29.48,29.54,29.42,29.49,44704.0
2021-02-05 10:05:00,29.51,29.55,29.48,29.49,35420.0,29.51,29.55,29.48,29.49,35420.0
2021-02-05 10:10:00,29.5,29.55,29.42,29.43,120872.0,29.5,29.55,29.42,29.43,120872.0
2021-02-05 10:15:00,29.41,29.43,29.37,29.41,36032.0,29.41,29.43,29.37,29.41,36032.0
2021-02-05 10:20:00,29.39,29.39,29.32,29.35,13672.0,29.39,29.39,29.32,29.35,13672.0
2021-02-05 10:25:00,29.33,29.36,29.3,29.31,21976.0,29.33,29.36,29.3,29.31,21976.0
2021-02-05 10:30:00,29.32,29.41,29.32,29.39,39508.0,29.32,29.41,29.32,29.39,39508.0
2021-02-05 10:35:00,29.41,29.46,29.39,29.45,31152.0,29.41,29.46,29.39,29.45,31152.0
2021-02-05 10:40:00,29.47,29.47,29.4,29.43,41276.0,29.47,29.47,29.4,29.43,41276.0
2021-02-05 10:45:00,29.43,29.53,29.43,29.51,52296.0,29.43,29.53,29.43,29.51,52296.0
2021-02-05 10:50:00,29.52,29.52,29.43,29.49,102596.0,29.52,29.52,29.43,29.49,102596.0
2021-02-05 10:55:00,29.51,29.52,29.45,29.45,34572.0,29.51,29.52,29.45,29.45,34572.0
2021-02-05 11:00:00,29.44,29.57,29.44,29.54,116128.0,29.44,29.57,29.44,29.54,116128.0
2021-02-05 11:05:00,29.52,29.53,29.47,29.49,18688.0,29.52,29.53,29.47,29.49,18688.0
2021-02-05 11:10:00,29.5,29.59,29.5,29.57,152588.0,29.5,29.59,29.5,29.57,152588.0
2021-02-05 11:15:00,29.56,29.59,29.54,29.55,29260.0,29.56,29.59,29.54,29.55,29260.0
2021-02-05 11:20:00,29.55,29.66,29.55,29.66,26752.0,29.55,29.66,29.55,29.66,26752.0
2021-02-05 11:25:00,29.65,29.65,29.61,29.63,25368.0,29.65,29.65,29.61,29.63,25368.0
2021-02-05 11:30:00,29.63,29.64,29.59,29.6,29868.0,29.63,29.64,29.59,29.6,29868.0
2021-02-05 11:35:00,29.6,29.65,29.6,29.64,61656.0,29.6,29.65,29.6,29.64,61656.0
2021-02-05 11:40:00,29.65,29.7,29.59,29.62,29560.0,29.65,29.7,29.59,29.62,29560.0
2021-02-05 11:45:00,29.63,29.63,29.59,29.61,11736.0,29.63,29.63,29.59,29.61,11736.0
2021-02-05 11:50:00,29.62,29.67,29.62,29.66,17752.0,29.62,29.67,29.62,29.66,17752.0
2021-02-05 11:55:00,29.65,29.68,29.64,29.64,25240.0,29.65,29.68,29.64,29.64,25240.0
2021-02-05 12:00:00,29.65,29.66,29.64,29.64,22168.0,29.65,29.66,29.64,29.64,22168.0
2021-02-05 12:05:00,29.65,29.71,29.65,29.69,25204.0,29.65,29.71,29.65,29.69,25204.0
2021-02-05 12:10:00,29.7,29.7,29.67,29.67,7552.0,29.7,29.7,29.67,29.67,7552.0
2021-02-05 12:15:00,29.68,29.68,29.66,29.66,19696.0,29.68,29.68,29.66,29.66,19696.0
2021-02-05 12:20:00,29.66,29.66,29.64,29.64,7688.0,29.66,29.66,29.64,29.64,7688.0
2021-02-05 12:25:00,29.64,29.71,29.64,29.71,37968.0,29.64,29.71,29.64,29.71,37968.0
2021-02-05 12:30:00,29.72,29.75,29.72,29.75,32344.0,29.72,29.75,29.72,29.75,32344.0
2021-02-05 12:35:00,29.76,29.79,29.75,29.79,21708.0,29.76,29.79,29.75,29.79,21708.0
2021-02-05 12:40:00,29.77,29.78,29.75,29.76,21244.0,29.77,29.78,29.75,29.76,21244.0
2021-02-05 12:45:00,29.76,29.78,29.74,29.75,12776.0,29.76,29.78,29.74,29.75,12776.0
2021-02-05 12:50:00,29.75,29.77,29.75,29.77,15892.0,29.75,29.77,29.75,29.77,15892.0
2021-02-05 12:55:00,29.77,29.77,29.74,29.74,23664.0,29.77,29.77,29.74,29.74,23664.0
2021-02-05 13:00:00,29.75,29.76,29.73,29.75,26140.0,29.75,29.76,29.73,29.75,26140.0
2021-02-05 13:05:00,29.75,29.78,29.75,29.78,20176.0,29.75,29.78,29.75,29.78,20176.0
2021-02-05 13:10:00,29.78,29.82,29.78,29.81,29200.0,29.78,29.82,29.78,29.81,29200.0
2021-02-05 13:15:00,29.8,29.84,29.8,29.84,23988.0,29.8,29.84,29.8,29.84,23988.0
2021-02-05 13:20:00,29.85,29.9,29.85,29.9,109388.0,29.85,29.9,29.85,29.9,109388.0
2021-02-05 13:25:00,29.9,29.94,29.88,29.88,131412.0,29.9,29.94,29.88,29.88,131412.0
2021-02-05 13:30:00,29.9,29.99,29.89,29.97,56272.0,29.9,29.99,29.89,29.97,56272.0
2021-02-05 13:35:00,29.97,29.99,29.97,29.98,76092.0,29.97,29.99,29.97,29.98,76092.0
2021-02-05 13:40:00,29.98,29.98,29.93,29.95,30332.0,29.98,29.98,29.93,29.95,30332.0
2021-02-05 13:45:00,29.95,29.95,29.82,29.82,30352.0,29.95,29.95,29.82,29.82,30352.0
2021-02-05 13:50:00,29.81,29.91,29.8,29.89,65060.0,29.81,29.91,29.8,29.89,65060.0
2021-02-05 13:55:00,29.89,29.93,29.89,29.91,35460.0,29.89,29.93,29.89,29.91,35460.0
2021-02-05 14:00:00,29.91,30.01,29.91,29.99,60928.0,29.91,30.01,29.91,29.99,60928.0
2021-02-05 14:05:00,29.99,29.99,29.96,29.97,30704.0,29.99,29.99,29.96,29.97,30704.0
2021-02-05 14:10:00,29.97,30.03,29.96,30.02,40568.0,29.97,30.03,29.96,30.02,40568.0
2021-02-05 14:15:00,30.01,30.03,29.96,29.98,30604.0,30.01,30.03,29.96,29.98,30604.0
2021-02-05 14:20:00,29.98,30.02,29.98,30.02,23104.0,29.98,30.02,29.98,30.02,23104.0
2021-02-05 14:25:00,30.01,30.02,30.0,30.02,40828.0,30.01,30.02,30.0,30.02,40828.0
2021-02-05 14:30:00,30.01,30.04,29.98,29.98,31380.0,30.01,30.04,29.98,29.98,31380.0
2021-02-05 14:35:00,29.98,30.02,29.97,30.01,21712.0,29.98,30.02,29.97,30.01,21712.0
2021-02-05 14:40:00,30.0,30.01,30.0,30.0,19036.0,30.0,30.01,30.0,30.0,19036.0
2021-02-05 14:45:00,29.99,30.02,29.98,29.99,18764.0,29.99,30.02,29.98,29.99,18764.0
2021-02-05 14:50:00,29.96,30.0,29.95,30.0,34668.0,29.96,30.0,29.95,30.0,34668.0
2021-02-05 14:55:00,29.99,30.02,29.98,30.0,42484.0,29.99,30.02,29.98,30.0,42484.0
2021-02-05 15:00:00,29.99,29.99,29.88,29.9,35836.0,29.99,29.99,29.88,29.9,35836.0
2021-02-05 15:05:00,29.9,29.92,29.89,29.91,39236.0,29.9,29.92,29.89,29.91,39236.0
2021-02-05 15:10:00,29.9,29.97,29.9,29.97,53272.0,29.9,29.97,29.9,29.97,53272.0
2021-02-05 15:15:00,29.98,30.01,29.98,29.99,60012.0,29.98,30.01,29.98,29.99,60012.0
2021-02-05 15:20:00,30.0,30.0,29.93,29.93,102724.0,30.0,30.0,29.93,29.93,102724.0
2021-02-05 15:25:00,29.93,29.93,29.84,29.84,40540.0,29.93,29.93,29.84,29.84,40540.0
2021-02-05 15:30:00,29.84,29.88,29.84,29.88,77752.0,29.84,29.88,29.84,29.88,77752.0
2021-02-05 15:35:00,29.88,29.91,29.86,29.87,82496.0,29.88,29.91,29.86,29.87,82496.0
2021-02-05 15:40:00,29.86,29.86,29.77,29.77,60580.0,29.86,29.86,29.77,29.77,60580.0
2021-02-05 15:45:00,29.77,29.84,29.77,29.84,152664.0,29.77,29.84,29.77,29.84,152664.0
2021-02-05 15:50:00,29.84,29.9,29.83,29.88,245448.0,29.84,29.9,29.83,29.88,245448.0
2021-02-05 15:55:00,29.88,29.89,29.84,29.85,380712.0,29.88,29.89,29.84,29.85,380712.0
2021-02-08 09:30:00,29.89,29.96,29.75,29.85,99956.0,29.89,29.96,29.75,29.85,99956.0
2021-02-08 09:35:00,29.85,29.98,29.84,29.98,20432.0,29.85,29.98,29.84,29.98,20432.0
2021-02-08 09:40:00,29.99,30.1,29.99,30.09,14980.0,29.99,30.1,29.99,30.09,14980.0
2021-02-08 09:45:00,30.07,30.16,30.05,30.11,27792.0,30.07,30.16,30.05,30.11,27792.0
2021-02-08 09:50:00,30.14,30.22,30.12,30.13,40732.0,30.14,30.22,30.12,30.13,40732.0
2021-02-08 09:55:00,30.13,30.14,30.07,30.11,13600.0,30.13,30.14,30.07,30.11,13600.0
2021-02-08 10:00:00,30.14,30.21,30.07,30.08,24980.0,30.14,30.21,30.07,30.08,24980.0
2021-02-08 10:05:00,30.08,30.14,30.08,30.12,14012.0,30.08,30.14,30.08,30.12,14012.0
2021-02-08 10:10:00,30.1,30.13,30.06,30.1,16716.0,30.1,30.13,30.06,30.1,16716.0
2021-02-08 10:15:00,30.09,30.12,30.05,30.07,14812.0,30.09,30.12,30.05,30.07,14812.0
2021-02-08 10:20:00,30.07,30.11,30.07,30.08,18080.0,30.07,30.11,30.07,30.08,18080.0
2021-02-08 10:25:00,30.04,30.06,30.02,30.04,9696.0,30.04,30.06,30.02,30.04,9696.0
2021-02-08 10:30:00,30.06,30.08,30.04,30.08,7600.0,30.06,30.08,30.04,30.08,7600.0
2021-02-08 10:35:00,30.08,30.12,30.07,30.11,44080.0,30.08,30.12,30.07,30.11,44080.0
2021-02-08 10:40:00,30.1,30.17,30.07,30.11,51224.0,30.1,30.17,30.07,30.11,51224.0
2021-02-08 10:45:00,30.11,30.15,30.11,30.14,16196.0,30.11,30.15,30.11,30.14,16196.0
2021-02-08 10:50:00,30.13,30.15,30.09,30.1,35220.0,30.13,30.15,30.09,30.1,35220.0
2021-02-08 10:55:00,30.11,30.15,30.1,30.15,30140.0,30.11,30.15,30.1,30.15,30140.0
2021-02-08 11:00:00,30.16,30.17,30.11,30.17,14328.0,30.16,30.17,30.11,30.17,14328.0
2021-02-08 11:05:00,30.17,30.17,30.15,30.15,20800.0,30.17,30.17,30.15,30.15,20800.0
2021-02-08 11:10:00,30.15,30.16,30.13,30.16,24980.0,30.15,30.16,30.13,30.16,24980.0
2021-02-08 11:15:00,30.16,30.16,30.13,30.13,9632.0,30.16,30.16,30.13,30.13,9632.0
2021-02-08 11:20:00,30.13,30.15,30.1,30.13,44768.0,30.13,30.15,30.1,30.13,44768.0
2021-02-08 11:25:00,30.12,30.15,30.12,30.14,26896.0,30.12,30.15,30.12,30.14,26896.0
2021-02-08 11:30:00,30.13,30.14,30.08,30.13,39112.0,30.13,30.14,30.08,30.13,39112.0
2021-02-08 11:35:00,30.13,30.15,30.11,30.15,14000.0,30.13,30.15,30.11,30.15,14000.0
2021-02-08 11:40:00,30.14,30.17,30.14,30.17,20208.0,30.14,30.17,30.14,30.17,20208.0
2021-02-08 11:45:00,30.18,30.26,30.18,30.26,29384.0,30.18,30.26,30.18,30.26,29384.0
2021-02-08 11:50:00,30.26,30.28,30.25,30.27,10452.0,30.26,30.28,30.25,30.27,10452.0
2021-02-08 11:55:00,30.25,30.3,30.25,30.25,20368.0,30.25,30.3,30.25,30.25,20368.0
2021-02-08 12:00:00,30.25,30.26,30.24,30.24,12228.0,30.25,30.26,30.24,30.24,12228.0
2021-02-08 12:05:00,30.21,30.25,30.21,30.23,26420.0,30.21,30.25,30.21,30.23,26420.0
2021-02-08 12:10:00,30.22,30.26,30.22,30.25,16384.0,30.22,30.26,30.22,30.25,16384.0
2021-02-08 12:15:00,30.24,30.28,30.24,30.27,6836.0,30.24,30.28,30.24,30.27,6836.0
2021-02-08 12:20:00,30.27,30.29,30.26,30.28,11772.0,30.27,30.29,30.26,30.28,11772.0
2021-02-08 12:25:00,30.27,30.29,30.26,30.29,13204.0,30.27,30.29,30.26,30.29,13204.0
2021-02-08 12:30:00,30.28,30.28,30.25,30.25,14772.0,30.28,30.28,30.25,30.25,14772.0
2021-02-08 12:35:00,30.26,30.27,30.22,30.23,18076.0,30.26,30.27,30.22,30.23,18076.0
2021-02-08 12:40:00,30.23,30.25,30.21,30.25,28884.0,30.23,30.25,30.21,30.25,28884.0
2021-02-08 12:45:00,30.25,30.25,30.22,30.24,10304.0,30.25,30.25,30.22,30.24,10304.0
2021-02-08 12:50:00,30.25,30.27,30.25,30.27,8468.0,30.25,30.27,30.25,30.27,8468.0
2021-02-08 12:55:00,30.25,30.26,30.24,30.25,12428.0,30.25,30.26,30.24,30.25,12428.0
2021-02-08 13:00:00,30.25,30.26,30.24,30.25,42148.0,30.25,30.26,30.24,30.25,42148.0
2021-02-08 13:05:00,30.25,30.26,30.23,30.26,27232.0,30.25,30.26,30.23,30.26,27232.0
2021-02-08 13:10:00,30.25,30.27,30.25,30.27,5920.0,30.25,30.27,30.25,30.27,5920.0
2021-02-08 13:15:00,30.26,30.31,30.26,30.29,38056.0,30.26,30.31,30.26,30.29,38056.0
2021-02-08 13:20:00,30.29,30.3,30.28,30.28,24816.0,30.29,30.3,30.28,30.28,24816.0
2021-02-08 13:25:00,30.26,30.27,30.25,30.25,20072.0,30.26,30.27,30.25,30.25,20072.0
2021-02-08 13:30:00,30.26,30.34,30.25,30.34,25708.0,30.26,30.34,30.25,30.34,25708.0
2021-02-08 13:35:00,30.32,30.34,30.32,30.33,12940.0,30.32,30.34,30.32,30.33,12940.0
2021-02-08 13:40:00,30.33,30.38,30.33,30.37,13596.0,30.33,30.38,30.33,30.37,13596.0
2021-02-08 13:45:00,30.36,30.37,30.3,30.31,16704.0,30.36,30.37,30.3,30.31,16704.0
2021-02-08 13:50:00,30.31,30.33,30.26,30.27,24836.0,30.31,30.33,30.26,30.27,24836.0
2021-02-08 13:55:00,30.26,30.31,30.26,30.3,9780.0,30.26,30.31,30.26,30.3,9780.0
2021-02-08 14:00:00,30.31,30.32,30.29,30.3,14888.0,30.31,30.32,30.29,30.3,14888.0
2021-02-08 14:05:00,30.31,30.33,30.31,30.31,14248.0,30.31,30.33,30.31,30.31,14248.0
2021-02-08 14:10:00,30.29,30.3,30.29,30.3,4400.0,30.29,30.3,30.29,30.3,4400.0
2021-02-08 14:15:00,30.3,30.31,30.28,30.28,12320.0,30.3,30.31,30.28,30.28,12320.0
2021-02-08 14:20:00,30.28,30.29,30.27,30.28,15468.0,30.28,30.29,30.27,30.28,15468.0
2021-02-08 14:25:00,30.29,30.29,30.27,30.29,20456.0,30.29,30.29,30.27,30.29,20456.0
2021-02-08 14:30:00,30.28,30.28,30.24,30.25,44428.0,30.28,30.28,30.24,30.25,44428.0
2021-02-08 14:35:00,30.25,30.27,30.24,30.27,21224.0,30.25,30.27,30.24,30.27,21224.0
2021-02-08 14:40:00,30.27,30.27,30.25,30.25,31152.0,30.27,30.27,30.25,30.25,31152.0
2021-02-08 14:45:00,30.26,30.27,30.24,30.25,16668.0,30.26,30.27,30.24,30.25,16668.0
2021-02-08 14:50:00,30.26,30.27,30.23,30.25,25276.0,30.26,30.27,30.23,30.25,25276.0
2021-02-08 14:55:00,30.25,30.28,30.25,30.25,377116.0,30.25,30.28,30.25,30.25,377116.0
2021-02-08 15:00:00,30.26,30.26,30.18,30.18,308856.0,30.26,30.26,30.18,30.18,308856.0
2021-02-08 15:05:00,30.18,30.2,30.17,30.17,32024.0,30.18,30.2,30.17,30.17,32024.0
2021-02-08 15:10:00,30.18,30.19,30.16,30.16,14040.0,30.18,30.19,30.16,30.16,14040.0
2021-02-08 15:15:00,30.16,30.18,30.16,30.18,24848.0,30.16,30.18,30.16,30.18,24848.0
2021-02-08 15:20:00,30.18,30.23,30.18,30.2,35708.0,30.18,30.23,30.18,30.2,35708.0
2021-02-08 15:25:00,30.21,30.27,30.21,30.23,35996.0,30.21,30.27,30.21,30.23,35996.0
2021-02-08 15:30:00,30.23,30.24,30.15,30.16,34860.0,30.23,30.24,30.15,30.16,34860.0
2021-02-08 15:35:00,30.15,30.18,30.15,30.18,48008.0,30.15,30.18,30.15,30.18,48008.0
2021-02-08 15:40:00,30.18,30.2,30.17,30.19,57348.0,30.18,30.2,30.17,30.19,57348.0
2021-02-08 15:45:00,30.18,30.21,30.18,30.2,52000.0,30.18,30.21,30.18,30.2,52000.0
2021-02-08 15:50:00,30.2,30.22,30.19,30.2,115396.0,30.2,30.22,30.19,30.2,115396.0
2021-02-08 15:55:00,30.2,30.22,30.17,30.19,226300.0,30.2,30.22,30.17,30.19,226300.0
2021-02-09 09:30:00,30.19,30.25,30.1,30.22,55440.0,30.19,30.25,30.1,30.22,55440.0
2021-02-09 09:35:00,30.23,30.26,30.11,30.22,43128.0,30.23,30.26,30.11,30.22,43128.0
2021-02-09 09:40:00,30.27,30.29,30.18,30.27,9364.0,30.27,30.29,30.18,30.27,9364.0
2021-02-09 09:45:00,30.29,30.29,30.21,30.26,18340.0,30.29,30.29,30.21,30.26,18340.0
2021-02-09 09:50:00,30.22,30.24,30.18,30.18,19200.0,30.22,30.24,30.18,30.18,19200.0
2021-02-09 09:55:00,30.21,30.23,30.18,30.2,35368.0,30.21,30.23,30.18,30.2,35368.0
2021-02-09 10:00:00,30.2,30.28,30.18,30.28,36036.0,30.2,30.28,30.18,30.28,36036.0
2021-02-09 10:05:00,30.27,30.29,30.24,30.25,8732.0,30.27,30.29,30.24,30.25,8732.0
2021-02-09 10:10:00,30.23,30.24,30.16,30.16,43464.0,30.23,30.24,30.16,30.16,43464.0
2021-02-09 10:15:00,30.17,30.27,30.16,30.21,29216.0,30.17,30.27,30.16,30.21,29216.0
2021-02-09 10:20:00,30.21,30.24,30.21,30.23,65756.0,30.21,30.24,30.21,30.23,65756.0
2021-02-09 10:25:00,30.23,30.26,30.2,30.22,57864.0,30.23,30.26,30.2,30.22,57864.0
2021-02-09 10:30:00,30.22,30.25,30.22,30.24,37492.0,30.22,30.25,30.22,30.24,37492.0
2021-02-09 10:35:00,30.25,30.25,30.19,30.2,18972.0,30.25,30.25,30.19,30.2,18972.0
2021-02-09 10:40:00,30.2,30.21,30.15,30.16,28720.0,30.2,30.21,30.15,30.16,28720.0
2021-02-09 10:45:00,30.16,30.18,30.14,30.15,30948.0,30.16,30.18,30.14,30.15,30948.0
2021-02-09 10:50:00,30.15,30.18,30.15,30.18,15692.0,30.15,30.18,30.15,30.18,15692.0
2021-02-09 10:55:00,30.17,30.17,30.14,30.17,43568.0,30.17,30.17,30.14,30.17,43568.0
2021-02-09 11:00:00,30.17,30.2,30.16,30.19,14212.0,30.17,30.2,30.16,30.19,14212.0
2021-02-09 11:05:00,30.16,30.2,30.16,30.19,28084.0,30.16,30.2,30.16,30.19,28084.0
2021-02-09 11:10:00,30.18,30.19,30.17,30.18,22544.0,30.18,30.19,30.17,30.18,22544.0
2021-02-09 11:15:00,30.18,30.2,30.18,30.19,14768.0,30.18,30.2,30.18,30.19,14768.0
2021-02-09 11:20:00,30.19,30.26,30.19,30.25,19268.0,30.19,30.26,30.19,30.25,19268.0
2021-02-09 11:25:00,30.25,30.27,30.24,30.25,8804.0,30.25,30.27,30.24,30.25,8804.0
2021-02-09 11:30:00,30.25,30.25,30.23,30.25,17300.0,30.25,30.25,30.23,30.25,17300.0
2021-02-09 11:35:00,30.25,30.29,30.25,30.29,10100.0,30.25,30.29,30.25,30.29,10100.0
2021-02-09 11:40:00,30.3,30.33,30.29,30.33,8672.0,30.3,30.33,30.29,30.33,8672.0
2021-02-09 11:45:00,30.33,30.33,30.32,30.33,7644.0,30.33,30.33,30.32,30.33,7644.0
2021-02-09 11:50:00,30.34,30.35,30.33,30.34,7836.0,30.34,30.35,30.33,30.34,7836.0
2021-02-09 11:55:00,30.34,30.36,30.34,30.36,7300.0,30.34,30.36,30.34,30.36,7300.0
2021-02-09 12:00:00,30.36,30.36,30.33,30.33,8800.0,30.36,30.36,30.33,30.33,8800.0
2021-02-09 12:05:00,30.34,30.35,30.33,30.35,10704.0,30.34,30.35,30.33,30.35,10704.0
2021-02-09 12:10:00,30.35,30.35,30.32,30.33,21348.0,30.35,30.35,30.32,30.33,21348.0
2021-02-09 12:15:00,30.32,30.33,30.29,30.29,5200.0,30.32,30.33,30.29,30.29,5200.0
2021-02-09 12:20:00,30.27,30.28,30.24,30.24,6084.0,30.27,30.28,30.24,30.24,6084.0
2021-02-09 12:25:00,30.25,30.27,30.24,30.25,14188.0,30.25,30.27,30.24,30.25,14188.0
2021-02-09 12:30:00,30.25,30.26,30.24,30.26,18256.0,30.25,30.26,30.24,30.26,18256.0
2021-02-09 12:35:00,30.25,30.27,30.24,30.27,16320.0,30.25,30.27,30.24,30.27,16320.0
2021-02-09 12:40:00,30.29,30.29,30.23,30.23,4400.0,30.29,30.29,30.23,30.23,4400.0
2021-02-09 12:45:00,30.23,30.26,30.23,30.26,11108.0,30.23,30.26,30.23,30.26,11108.0
2021-02-09 12:50:00,30.25,30.26,30.24,30.25,2824.0,30.25,30.26,30.24,30.25,2824.0
2021-02-09 12:55:00,30.24,30.25,30.23,30.25,16376.0,30.24,30.25,30.23,30.25,16376.0
2021-02-09 13:00:00,30.25,30.27,30.23,30.27,9516.0,30.25,30.27,30.23,30.27,9516.0
2021-02-09 13:05:00,30.28,30.3,30.26,30.27,11968.0,30.28,30.3,30.26,30.27,11968.0
2021-02-09 13:10:00,30.27,30.29,30.27,30.28,7012.0,30.27,30.29,30.27,30.28,7012.0
2021-02-09 13:15:00,30.29,30.29,30.28,30.29,8520.0,30.29,30.29,30.28,30.29,8520.0
2021-02-09 13:20:00,30.28,30.29,30.25,30.25,6400.0,30.28,30.29,30.25,30.25,6400.0
2021-02-09 13:25:00,30.26,30.27,30.25,30.26,12156.0,30.26,30.27,30.25,30.26,12156.0
2021-02-09 13:30:00,30.26,30.26,30.23,30.24,20576.0,30.26,30.26,30.23,30.24,20576.0
2021-02-09 13:35:00,30.23,30.25,30.22,30.24,34476.0,30.23,30.25,30.22,30.24,34476.0
2021-02-09 13:40:00,30.22,30.25,30.21,30.24,21216.0,30.22,30.25,30.21,30.24,21216.0
2021-02-09 13:45:00,30.24,30.25,30.23,30.24,13136.0,30.24,30.25,30.23,30.24,13136.0
2021-02-09 13:50:00,30.23,30.25,30.23,30.25,15568.0,30.23,30.25,30.23,30.25,15568.0
2021-02-09 13:55:00,30.25,30.26,30.25,30.25,18800.0,30.25,30.26,30.25,30.25,18800.0
2021-02-09 14:00:00,30.26,30.26,30.25,30.26,18208.0,30.26,30.26,30.25,30.26,18208.0
2021-02-09 14:05:00,30.25,30.25,30.22,30.24,34160.0,30.25,30.25,30.22,30.24,34160.0
2021-02-09 14:10:00,30.24,30.25,30.23,30.24,11184.0,30.24,30.25,30.23,30.24,11184.0
2021-02-09 14:15:00,30.24,30.25,30.24,30.25,8672.0,30.24,30.25,30.24,30.25,8672.0
2021-02-09 14:20:00,30.25,30.25,30.25,30.25,15808.0,30.25,30.25,30.25,30.25,15808.0
2021-02-09 14:25:00,30.25,30.29,30.25,30.29,18192.0,30.25,30.29,30.25,30.29,18192.0
2021-02-09 14:30:00,30.3,30.31,30.28,30.28,31496.0,30.3,30.31,30.28,30.28,31496.0
2021-02-09 14:35:00,30.29,30.3,30.28,30.28,12436.0,30.29,30.3,30.28,30.28,12436.0
2021-02-09 14:40:00,30.28,30.29,30.27,30.28,34416.0,30.28,30.29,30.27,30.28,34416.0
2021-02-09 14:45:00,30.28,30.28,30.24,30.27,24736.0,30.28,30.28,30.24,30.27,24736.0
2021-02-09 14:50:00,30.27,30.27,30.25,30.26,18892.0,30.27,30.27,30.25,30.26,18892.0
2021-02-09 14:55:00,30.25,30.27,30.25,30.25,18764.0,30.25,30.27,30.25,30.25,18764.0
2021-02-09 15:00:00,30.26,30.28,30.25,30.28,27180.0,30.26,30.28,30.25,30.28,27180.0
2021-02-09 15:05:00,30.28,30.29,30.27,30.29,11656.0,30.28,30.29,30.27,30.29,11656.0
2021-02-09 15:10:00,30.27,30.3,30.27,30.3,12520.0,30.27,30.3,30.27,30.3,12520.0
2021-02-09 15:15:00,30.3,30.32,30.29,30.31,26780.0,30.3,30.32,30.29,30.31,26780.0
2021-02-09 15:20:00,30.31,30.32,30.29,30.3,16040.0,30.31,30.32,30.29,30.3,16040.0
2021-02-09 15:25:00,30.3,30.32,30.29,30.32,32752.0,30.3,30.32,30.29,30.32,32752.0
2021-02-09 15:30:00,30.32,30.34,30.32,30.32,41064.0,30.32,30.34,30.32,30.32,41064.0
2021-02-09 15:35:00,30.33,30.36,30.32,30.33,52440.0,30.33,30.36,30.32,30.33,52440.0
2021-02-09 15:40:00,30.33,30.33,30.31,30.32,35928.0,30.33,30.33,30.31,30.32,35928.0
2021-02-09 15:45:00,30.32,30.35,30.31,30.31,58960.0,30.32,30.35,30.31,30.31,58960.0
2021-02-09 15:50:00,30.31,30.33,30.24,30.25,169072.0,30.31,30.33,30.24,30.25,169072.0
2021-02-09 15:55:00,30.25,30.31,30.21,30.26,362956.0,30.25,30.31,30.21,30.26,362956.0
2021-02-10 09:30:00,30.42,30.45,30.32,30.38,96424.0,30.42,30.45,30.32,30.38,96424.0
2021-02-10 09:35:00,30.36,30.42,30.31,30.4,29928.0,30.36,30.42,30.31,30.4,29928.0
2021-02-10 09:40:00,30.37,30.49,30.35,30.4,37108.0,30.37,30.49,30.35,30.4,37108.0
2021-02-10 09:45:00,30.4,30.44,30.39,30.44,26312.0,30.4,30.44,30.39,30.44,26312.0
2021-02-10 09:50:00,30.42,30.42,30.25,30.25,57180.0,30.42,30.42,30.25,30.25,57180.0
2021-02-10 09:55:00,30.26,30.27,30.15,30.15,102384.0,30.26,30.27,30.15,30.15,102384.0
2021-02-10 10:00:00,30.17,30.22,30.11,30.11,43756.0,30.17,30.22,30.11,30.11,43756.0
2021-02-10 10:05:00,30.12,30.12,30.05,30.07,12000.0,30.12,30.12,30.05,30.07,12000.0
2021-02-10 10:10:00,30.05,30.05,29.98,30.01,13952.0,30.05,30.05,29.98,30.01,13952.0
2021-02-10 10:15:00,29.99,29.99,29.92,29.94,25228.0,29.99,29.99,29.92,29.94,25228.0
2021-02-10 10:20:00,29.93,29.94,29.76,29.8,37260.0,29.93,29.94,29.76,29.8,37260.0
2021-02-10 10:25:00,29.81,29.86,29.77,29.77,19520.0,29.81,29.86,29.77,29.77,19520.0
2021-02-10 10:30:00,29.76,29.89,29.75,29.85,39808.0,29.76,29.89,29.75,29.85,39808.0
2021-02-10 10:35:00,29.85,29.85,29.77,29.8,64196.0,29.85,29.85,29.77,29.8,64196.0
2021-02-10 10:40:00,29.8,29.81,29.71,29.72,44664.0,29.8,29.81,29.71,29.72,44664.0
2021-02-10 10:45:00,29.7,29.73,29.68,29.68,31536.0,29.7,29.73,29.68,29.68,31536.0
2021-02-10 10:50:00,29.68,29.77,29.68,29.77,25792.0,29.68,29.77,29.68,29.77,25792.0
2021-02-10 10:55:00,29.75,29.75,29.71,29.74,17100.0,29.75,29.75,29.71,29.74,17100.0
2021-02-10 11:00:00,29.74,29.86,29.74,29.8,36848.0,29.74,29.86,29.74,29.8,36848.0
2021-02-10 11:05:00,29.8,29.82,29.78,29.81,12092.0,29.8,29.82,29.78,29.81,12092.0
2021-02-10 11:10:00,29.79,29.9,29.79,29.9,12112.0,29.79,29.9,29.79,29.9,12112.0
2021-02-10 11:15:00,29.88,29.99,29.87,29.97,24596.0,29.88,29.99,29.87,29.97,24596.0
2021-02-10 11:20:00,29.96,29.96,29.86,29.86,13188.0,29.96,29.96,29.86,29.86,13188.0
2021-02-10 11:25:00,29.86,29.89,29.83,29.84,9820.0,29.86,29.89,29.83,29.84,9820.0
2021-02-10 11:30:00,29.85,29.85,29.82,29.84,6704.0,29.85,29.85,29.82,29.84,6704.0
2021-02-10 11:35:00,29.88,29.89,29.84,29.84,11688.0,29.88,29.89,29.84,29.84,11688.0
2021-02-10 11:40:00,29.82,29.83,29.8,29.8,15972.0,29.82,29.83,29.8,29.8,15972.0
2021-02-10 11:45:00,29.79,29.81,29.77,29.81,16212.0,29.79,29.81,29.77,29.81,16212.0
2021-02-10 11:50:00,29.79,29.81,29.77,29.8,6800.0,29.79,29.81,29.77,29.8,6800.0
2021-02-10 11:55:00,29.79,29.82,29.78,29.78,15220.0,29.79,29.82,29.78,29.78,15220.0
2021-02-10 12:00:00,29.8,29.8,29.66,29.68,12948.0,29.8,29.8,29.66,29.68,12948.0
2021-02-10 12:05:00,29.68,29.68,29.65,29.66,19540.0,29.68,29.68,29.65,29.66,19540.0
2021-02-10 12:10:00,29.67,29.7,29.66,29.69,29460.0,29.67,29.7,29.66,29.69,29460.0
2021-02-10 12:15:00,29.69,29.75,29.66,29.66,18932.0,29.69,29.75,29.66,29.66,18932.0
2021-02-10 12:20:00,29.68,29.7,29.62,29.62,19632.0,29.68,29.7,29.62,29.62,19632.0
2021-02-10 12:25:00,29.62,29.7,29.61,29.69,18648.0,29.62,29.7,29.61,29.69,18648.0
2021-02-10 12:30:00,29.68,29.72,29.68,29.7,18672.0,29.68,29.72,29.68,29.7,18672.0
2021-02-10 12:35:00,29.7,29.72,29.68,29.72,32640.0,29.7,29.72,29.68,29.72,32640.0
2021-02-10 12:40:00,29.72,29.73,29.71,29.73,9872.0,29.72,29.73,29.71,29.73,9872.0
2021-02-10 12:45:00,29.73,29.8,29.72,29.8,21260.0,29.73,29.8,29.72,29.8,21260.0
2021-02-10 12:50:00,29.8,29.84,29.8,29.83,11740.0,29.8,29.84,29.8,29.83,11740.0
2021-02-10 12:55:00,29.81,29.83,29.78,29.78,16068.0,29.81,29.83,29.78,29.78,16068.0
2021-02-10 13:00:00,29.78,29.8,29.77,29.77,11244.0,29.78,29.8,29.77,29.77,11244.0
2021-02-10 13:05:00,29.79,29.79,29.75,29.76,6796.0,29.79,29.79,29.75,29.76,6796.0
2021-02-10 13:10:00,29.75,29.78,29.75,29.78,9600.0,29.75,29.78,29.75,29.78,9600.0
2021-02-10 13:15:00,29.78,29.79,29.77,29.77,20692.0,29.78,29.79,29.77,29.77,20692.0
2021-02-10 13:20:00,29.77,29.78,29.72,29.72,22332.0,29.77,29.78,29.72,29.72,22332.0
2021-02-10 13:25:00,29.72,29.75,29.72,29.73,24028.0,29.72,29.75,29.72,29.73,24028.0
2021-02-10 13:30:00,29.74,29.79,29.74,29.78,41796.0,29.74,29.79,29.74,29.78,41796.0
2021-02-10 13:35:00,29.78,29.78,29.75,29.77,6832.0,29.78,29.78,29.75,29.77,6832.0
2021-02-10 13:40:00,29.77,29.78,29.74,29.75,14692.0,29.77,29.78,29.74,29.75,14692.0
2021-02-10 13:45:00,29.75,29.76,29.72,29.73,8756.0,29.75,29.76,29.72,29.73,8756.0
2021-02-10 13:50:00,29.71,29.75,29.71,29.75,11104.0,29.71,29.75,29.71,29.75,11104.0
2021-02-10 13:55:00,29.74,29.74,29.71,29.73,13672.0,29.74,29.74,29.71,29.73,13672.0
2021-02-10 14:00:00,29.73,29.75,29.71,29.72,21844.0,29.73,29.75,29.71,29.72,21844.0
2021-02-10 14:05:00,29.72,29.73,29.68,29.68,21864.0,29.72,29.73,29.68,29.68,21864.0
2021-02-10 14:10:00,29.68,29.71,29.68,29.71,9120.0,29.68,29.71,29.68,29.71,9120.0
2021-02-10 14:15:00,29.7,29.73,29.7,29.7,15012.0,29.7,29.73,29.7,29.7,15012.0
2021-02-10 14:20:00,29.7,29.7,29.65,29.67,20344.0,29.7,29.7,29.65,29.67,20344.0
2021-02-10 14:25:00,29.67,29.69,29.63,29.66,25396.0,29.67,29.69,29.63,29.66,25396.0
2021-02-10 14:30:00,29.67,29.68,29.64,29.68,26772.0,29.67,29.68,29.64,29.68,26772.0
2021-02-10 14:35:00,29.67,29.7,29.66,29.68,11672.0,29.67,29.7,29.66,29.68,11672.0
2021-02-10 14:40:00,29.68,29.7,29.67,29.68,15208.0,29.68,29.7,29.67,29.68,15208.0
2021-02-10 14:45:00,29.68,29.69,29.67,29.69,17996.0,29.68,29.69,29.67,29.69,17996.0
2021-02-10 14:50:00,29.69,29.69,29.64,29.64,10692.0,29.69,29.69,29.64,29.64,10692.0
2021-02-10 14:55:00,29.63,29.69,29.63,29.69,12876.0,29.63,29.69,29.63,29.69,12876.0
2021-02-10 15:00:00,29.68,29.7,29.68,29.69,13040.0,29.68,29.7,29.68,29.69,13040.0
2021-02-10 15:05:00,29.68,29.68,29.66,29.67,19460.0,29.68,29.68,29.66,29.67,19460.0
2021-02-10 15:10:00,29.67,29.67,29.65,29.67,16404.0,29.67,29.67,29.65,29.67,16404.0
2021-02-10 15:15:00,29.67,29.68,29.59,29.59,28032.0,29.67,29.68,29.59,29.59,28032.0
2021-02-10 15:20:00,29.59,29.61,29.57,29.57,20576.0,29.59,29.61,29.57,29.57,20576.0
2021-02-10 15:25:00,29.57,29.6,29.56,29.58,22876.0,29.57,29.6,29.56,29.58,22876.0
2021-02-10 15:30:00,29.58,29.6,29.51,29.53,25080.0,29.58,29.6,29.51,29.53,25080.0
2021-02-10 15:35:00,29.53,29.54,29.47,29.47,30880.0,29.53,29.54,29.47,29.47,30880.0
2021-02-10 15:40:00,29.48,29.5,29.44,29.44,29208.0,29.48,29.5,29.44,29.44,29208.0
2021-02-10 15:45:00,29.44,29.49,29.43,29.47,55476.0,29.44,29.49,29.43,29.47,55476.0
2021-02-10 15:50:00,29.47,29.5,29.47,29.49,54968.0,29.47,29.5,29.47,29.49,54968.0
2021-02-10 15:55:00,29.49,29.52,29.49,29.51,117160.0,29.49,29.52,29.49,29.51,117160.0
2021-02-11 09:30:00,29.7,29.81,29.69,29.7,47708.0,29.7,29.81,29.69,29.7,47708.0
2021-02-11 09:35:00,29.71,29.71,29.52,29.54,39588.0,29.71,29.71,29.52,29.54,39588.0
2021-02-11 09:40:00,29.52,29.63,29.5,29.5,48588.0,29.52,29.63,29.5,29.5,48588.0
2021-02-11 09:45:00,29.5,29.55,29.46,29.53,36788.0,29.5,29.55,29.46,29.53,36788.0
2021-02-11 09:50:00,29.54,29.54,29.41,29.42,22664.0,29.54,29.54,29.41,29.42,22664.0
2021-02-11 09:55:00,29.43,29.48,29.41,29.43,26992.0,29.43,29.48,29.41,29.43,26992.0
2021-02-11 10:00:00,29.43,29.43,29.35,29.36,23748.0,29.43,29.43,29.35,29.36,23748.0
2021-02-11 10:05:00,29.36,29.36,29.27,29.29,50984.0,29.36,29.36,29.27,29.29,50984.0
2021-02-11 10:10:00,29.3,29.34,29.28,29.29,15360.0,29.3,29.34,29.28,29.29,15360.0
2021-02-11 10:15:00,29.32,29.33,29.27,29.27,16692.0,29.32,29.33,29.27,29.27,16692.0
2021-02-11 10:20:00,29.26,29.28,29.25,29.25,46964.0,29.26,29.28,29.25,29.25,46964.0
2021-02-11 10:25:00,29.24,29.3,29.21,29.25,36936.0,29.24,29.3,29.21,29.25,36936.0
2021-02-11 10:30:00,29.27,29.32,29.25,29.25,17764.0,29.27,29.32,29.25,29.25,17764.0
2021-02-11 10:35:00,29.27,29.28,29.22,29.22,12800.0,29.27,29.28,29.22,29.22,12800.0
2021-02-11 10:40:00,29.22,29.27,29.21,29.23,15552.0,29.22,29.27,29.21,29.23,15552.0
2021-02-11 10:45:00,29.23,29.24,29.21,29.24,15296.0,29.23,29.24,29.21,29.24,15296.0
2021-02-11 10:50:00,29.24,29.25,29.22,29.24,26536.0,29.24,29.25,29.22,29.24,26536.0
2021-02-11 10:55:00,29.23,29.26,29.16,29.17,58740.0,29.23,29.26,29.16,29.17,58740.0
2021-02-11 11:00:00,29.18,29.19,29.12,29.14,11424.0,29.18,29.19,29.12,29.14,11424.0
2021-02-11 11:05:00,29.14,29.16,29.13,29.16,11084.0,29.14,29.16,29.13,29.16,11084.0
2021-02-11 11:10:00,29.15,29.23,29.15,29.23,20780.0,29.15,29.23,29.15,29.23,20780.0
2021-02-11 11:15:00,29.22,29.23,29.17,29.18,12044.0,29.22,29.23,29.17,29.18,12044.0
2021-02-11 11:20:00,29.18,29.18,29.15,29.18,11672.0,29.18,29.18,29.15,29.18,11672.0
2021-02-11 11:25:00,29.19,29.21,29.18,29.19,16028.0,29.19,29.21,29.18,29.19,16028.0
2021-02-11 11:30:00,29.19,29.22,29.18,29.21,10656.0,29.19,29.22,29.18,29.21,10656.0
2021-02-11 11:35:00,29.2,29.25,29.2,29.21,20120.0,29.2,29.25,29.2,29.21,20120.0
2021-02-11 11:40:00,29.22,29.26,29.2,29.21,23980.0,29.22,29.26,29.2,29.21,23980.0
2021-02-11 11:45:00,29.2,29.23,29.2,29.21,10380.0,29.2,29.23,29.2,29.21,10380.0
2021-02-11 11:50:00,29.2,29.21,29.2,29.2,22784.0,29.2,29.21,29.2,29.2,22784.0
2021-02-11 11:55:00,29.2,29.22,29.18,29.21,15164.0,29.2,29.22,29.18,29.21,15164.0
2021-02-11 12:00:00,29.21,29.21,29.18,29.19,14880.0,29.21,29.21,29.18,29.19,14880.0
2021-02-11 12:05:00,29.18,29.18,29.15,29.16,12160.0,29.18,29.18,29.15,29.16,12160.0
2021-02-11 12:10:00,29.16,29.18,29.14,29.14,31172.0,29.16,29.18,29.14,29.14,31172.0
2021-02-11 12:15:00,29.13,29.13,29.06,29.06,14596.0,29.13,29.13,29.06,29.06,14596.0
2021-02-11 12:20:00,29.07,29.07,29.02,29.04,13632.0,29.07,29.07,29.02,29.04,13632.0
2021-02-11 12:25:00,29.03,29.03,28.98,28.98,18476.0,29.03,29.03,28.98,28.98,18476.0
2021-02-11 12:30:00,28.97,29.02,28.96,28.98,24656.0,28.97,29.02,28.96,28.98,24656.0
2021-02-11 12:35:00,28.98,29.0,28.97,28.99,12000.0,28.98,29.0,28.97,28.99,12000.0
2021-02-11 12:40:00,29.0,29.0,28.91,28.91,24424.0,29.0,29.0,28.91,28.91,24424.0
2021-02-11 12:45:00,28.91,28.93,28.86,28.93,24376.0,28.91,28.93,28.86,28.93,24376.0
2021-02-11 12:50:00,28.95,28.96,28.92,28.95,9900.0,28.95,28.96,28.92,28.95,9900.0
2021-02-11 12:55:00,28.93,28.98,28.93,28.98,11980.0,28.93,28.98,28.93,28.98,11980.0
2021-02-11 13:00:00,28.98,29.0,28.94,28.94,16000.0,28.98,29.0,28.94,28.94,16000.0
2021-02-11 13:05:00,28.94,28.95,28.91,28.91,12020.0,28.94,28.95,28.91,28.91,12020.0
2021-02-11 13:10:00,28.9,28.91,28.89,28.9,15744.0,28.9,28.91,28.89,28.9,15744.0
2021-02-11 13:15:00,28.9,28.93,28.9,28.93,12676.0,28.9,28.93,28.9,28.93,12676.0
2021-02-11 13:20:00,28.92,28.97,28.92,28.95,6880.0,28.92,28.97,28.92,28.95,6880.0
2021-02-11 13:25:00,28.95,28.96,28.92,28.95,12696.0,28.95,28.96,28.92,28.95,12696.0
2021-02-11 13:30:00,28.95,28.98,28.93,28.96,12184.0,28.95,28.98,28.93,28.96,12184.0
2021-02-11 13:35:00,28.97,28.98,28.95,28.97,24444.0,28.97,28.98,28.95,28.97,24444.0
2021-02-11 13:40:00,28.97,28.98,28.95,28.98,17176.0,28.97,28.98,28.95,28.98,17176.0
2021-02-11 13:45:00,28.97,29.02,28.96,29.02,17448.0,28.97,29.02,28.96,29.02,17448.0
2021-02-11 13:50:00,29.01,29.02,28.99,29.0,13976.0,29.01,29.02,28.99,29.0,13976.0
2021-02-11 13:55:00,29.0,29.0,28.96,28.97,13840.0,29.0,29.0,28.96,28.97,13840.0
2021-02-11 14:00:00,28.97,28.98,28.93,28.95,26880.0,28.97,28.98,28.93,28.95,26880.0
2021-02-11 14:05:00,28.95,28.98,28.94,28.97,15760.0,28.95,28.98,28.94,28.97,15760.0
2021-02-11 14:10:00,28.96,28.96,28.93,28.95,18032.0,28.96,28.96,28.93,28.95,18032.0
2021-02-11 14:15:00,28.94,28.98,28.94,28.97,9200.0,28.94,28.98,28.94,28.97,9200.0
2021-02-11 14:20:00,28.96,28.99,28.93,28.95,20756.0,28.96,28.99,28.93,28.95,20756.0
2021-02-11 14:25:00,28.95,28.97,28.94,28.97,10888.0,28.95,28.97,28.94,28.97,10888.0
2021-02-11 14:30:00,28.98,28.99,28.97,28.98,14836.0,28.98,28.99,28.97,28.98,14836.0
2021-02-11 14:35:00,28.98,28.98,28.94,28.94,16540.0,28.98,28.98,28.94,28.94,16540.0
2021-02-11 14:40:00,28.94,28.98,28.93,28.98,35740.0,28.94,28.98,28.93,28.98,35740.0
2021-02-11 14:45:00,28.99,29.0,28.97,28.99,22400.0,28.99,29.0,28.97,28.99,22400.0
2021-02-11 14:50:00,28.99,28.99,28.97,28.98,14128.0,28.99,28.99,28.97,28.98,14128.0
2021-02-11 14:55:00,28.98,28.99,28.94,28.97,32876.0,28.98,28.99,28.94,28.97,32876.0
2021-02-11 15:00:00,28.96,28.98,28.96,28.97,19896.0,28.96,28.98,28.96,28.97,19896.0
2021-02-11 15:05:00,28.97,28.98,28.95,28.97,23688.0,28.97,28.98,28.95,28.97,23688.0
2021-02-11 15:10:00,28.97,28.99,28.96,28.97,24316.0,28.97,28.99,28.96,28.97,24316.0
2021-02-11 15:15:00,28.98,28.98,28.94,28.96,31884.0,28.98,28.98,28.94,28.96,31884.0
2021-02-11 15:20:00,28.94,28.97,28.93,28.96,52032.0,28.94,28.97,28.93,28.96,52032.0
2021-02-11 15:25:00,28.96,28.96,28.86,28.91,151544.0,28.96,28.96,28.86,28.91,151544.0
2021-02-11 15:30:00,28.9,28.92,28.88,28.9,40348.0,28.9,28.92,28.88,28.9,40348.0
2021-02-11 15:35:00,28.9,28.93,28.87,28.87,69148.0,28.9,28.93,28.87,28.87,69148.0
2021-02-11 15:40:00,28.87,28.9,28.85,28.9,78412.0,28.87,28.9,28.85,28.9,78412.0
2021-02-11 15:45:00,28.89,28.98,28.89,28.97,66240.0,28.89,28.98,28.89,28.97,66240.0
2021-02-11 15:50:00,28.96,28.96,28.9,28.95,88844.0,28.96,28.96,28.9,28.95,88844.0
2021-02-11 15:55:00,28.96,29.01,28.95,28.99,159496.0,28.96,29.01,28.95,28.99,159496.0
2021-02-12 09:30:00,29.43,29.72,29.16,29.57,159528.0,29.43,29.72,29.16,29.57,159528.0
2021-02-12 09:35:00,29.69,29.98,29.59,29.88,134452.0,29.69,29.98,29.59,29.88,134452.0
2021-02-12 09:40:00,29.89,29.98,29.7,29.73,96280.0,29.89,29.98,29.7,29.73,96280.0
2021-02-12 09:45:00,29.79,29.79,29.63,29.65,36052.0,29.79,29.79,29.63,29.65,36052.0
2021-02-12 09:50:00,29.65,29.7,29.63,29.68,25616.0,29.65,29.7,29.63,29.68,25616.0
2021-02-12 09:55:00,29.69,29.69,29.52,29.57,40200.0,29.69,29.69,29.52,29.57,40200.0
2021-02-12 10:00:00,29.56,29.6,29.53,29.56,19332.0,29.56,29.6,29.53,29.56,19332.0
2021-02-12 10:05:00,29.57,29.58,29.52,29.54,15480.0,29.57,29.58,29.52,29.54,15480.0
2021-02-12 10:10:00,29.55,29.6,29.55,29.57,32912.0,29.55,29.6,29.55,29.57,32912.0
2021-02-12 10:15:00,29.56,29.59,29.54,29.57,31756.0,29.56,29.59,29.54,29.57,31756.0
2021-02-12 10:20:00,29.58,29.62,29.56,29.61,42380.0,29.58,29.62,29.56,29.61,42380.0
2021-02-12 10:25:00,29.62,29.68,29.62,29.64,30144.0,29.62,29.68,29.62,29.64,30144.0
2021-02-12 10:30:00,29.62,29.66,29.6,29.66,21668.0,29.62,29.66,29.6,29.66,21668.0
2021-02-12 10:35:00,29.66,29.77,29.65,29.74,16972.0,29.66,29.77,29.65,29.74,16972.0
2021-02-12 10:40:00,29.75,29.81,29.75,29.78,12488.0,29.75,29.81,29.75,29.78,12488.0
2021-02-12 10:45:00,29.8,29.82,29.77,29.77,25324.0,29.8,29.82,29.77,29.77,25324.0
2021-02-12 10:50:00,29.78,29.8,29.74,29.74,17588.0,29.78,29.8,29.74,29.74,17588.0
2021-02-12 10:55:00,29.74,29.75,29.72,29.73,16620.0,29.74,29.75,29.72,29.73,16620.0
2021-02-12 11:00:00,29.72,29.72,29.65,29.66,17420.0,29.72,29.72,29.65,29.66,17420.0
2021-02-12 11:05:00,29.63,29.65,29.61,29.62,13200.0,29.63,29.65,29.61,29.62,13200.0
2021-02-12 11:10:00,29.63,29.64,29.6,29.64,27196.0,29.63,29.64,29.6,29.64,27196.0
2021-02-12 11:15:00,29.65,29.66,29.61,29.63,35100.0,29.65,29.66,29.61,29.63,35100.0
2021-02-12 11:20:00,29.61,29.61,29.56,29.57,17604.0,29.61,29.61,29.56,29.57,17604.0
2021-02-12 11:25:00,29.57,29.59,29.55,29.59,21088.0,29.57,29.59,29.55,29.59,21088.0
2021-02-12 11:30:00,29.6,29.62,29.58,29.62,23312.0,29.6,29.62,29.58,29.62,23312.0
2021-02-12 11:35:00,29.61,29.68,29.59,29.59,45308.0,29.61,29.68,29.59,29.59,45308.0
2021-02-12 11:40:00,29.59,29.61,29.59,29.61,13412.0,29.59,29.61,29.59,29.61,13412.0
2021-02-12 11:45:00,29.62,29.64,29.62,29.63,7600.0,29.62,29.64,29.62,29.63,7600.0
2021-02-12 11:50:00,29.6,29.63,29.6,29.63,13780.0,29.6,29.63,29.6,29.63,13780.0
2021-02-12 11:55:00,29.61,29.61,29.59,29.6,13288.0,29.61,29.61,29.59,29.6,13288.0
2021-02-12 12:00:00,29.6,29.61,29.59,29.6,10740.0,29.6,29.61,29.59,29.6,10740.0
2021-02-12 12:05:00,29.59,29.6,29.56,29.57,15816.0,29.59,29.6,29.56,29.57,15816.0
2021-02-12 12:10:00,29.56,29.57,29.54,29.56,20496.0,29.56,29.57,29.54,29.56,20496.0
2021-02-12 12:15:00,29.55,29.58,29.54,29.55,20868.0,29.55,29.58,29.54,29.55,20868.0
2021-02-12 12:20:00,29.56,29.56,29.53,29.53,12448.0,29.56,29.56,29.53,29.53,12448.0
2021-02-12 12:25:00,29.54,29.55,29.52,29.54,9712.0,29.54,29.55,29.52,29.54,9712.0
2021-02-12 12:30:00,29.54,29.55,29.52,29.52,12328.0,29.54,29.55,29.52,29.52,12328.0
2021-02-12 12:35:00,29.52,29.52,29.49,29.49,6992.0,29.52,29.52,29.49,29.49,6992.0
2021-02-12 12:40:00,29.49,29.49,29.47,29.49,14000.0,29.49,29.49,29.47,29.49,14000.0
2021-02-12 12:45:00,29.49,29.49,29.47,29.49,11000.0,29.49,29.49,29.47,29.49,11000.0
2021-02-12 12:50:00,29.49,29.55,29.49,29.52,11228.0,29.49,29.55,29.49,29.52,11228.0
2021-02-12 12:55:00,29.53,29.54,29.5,29.54,8940.0,29.53,29.54,29.5,29.54,8940.0
2021-02-12 13:00:00,29.54,29.57,29.54,29.57,14480.0,29.54,29.57,29.54,29.57,14480.0
2021-02-12 13:05:00,29.57,29.58,29.54,29.54,9980.0,29.57,29.58,29.54,29.54,9980.0
2021-02-12 13:10:00,29.53,29.57,29.53,29.56,7128.0,29.53,29.57,29.53,29.56,7128.0
2021-02-12 13:15:00,29.57,29.59,29.54,29.54,15600.0,29.57,29.59,29.54,29.54,15600.0
2021-02-12 13:20:00,29.53,29.56,29.52,29.55,9916.0,29.53,29.56,29.52,29.55,9916.0
2021-02-12 13:25:00,29.55,29.57,29.55,29.56,5344.0,29.55,29.57,29.55,29.56,5344.0
2021-02-12 13:30:00,29.55,29.58,29.55,29.58,4800.0,29.55,29.58,29.55,29.58,4800.0
2021-02-12 13:35:00,29.57,29.59,29.57,29.59,8796.0,29.57,29.59,29.57,29.59,8796.0
2021-02-12 13:40:00,29.58,29.61,29.57,29.61,41492.0,29.58,29.61,29.57,29.61,41492.0
2021-02-12 13:45:00,29.61,29.79,29.61,29.78,43200.0,29.61,29.79,29.61,29.78,43200.0
2021-02-12 13:50:00,29.8,29.84,29.77,29.82,40296.0,29.8,29.84,29.77,29.82,40296.0
2021-02-12 13:55:00,29.8,29.84,29.79,29.82,37880.0,29.8,29.84,29.79,29.82,37880.0
2021-02-12 14:00:00,29.82,29.82,29.78,29.8,51876.0,29.82,29.82,29.78,29.8,51876.0
2021-02-12 14:05:00,29.81,29.91,29.8,29.89,28632.0,29.81,29.91,29.8,29.89,28632.0
2021-02-12 14:10:00,29.9,29.92,29.87,29.87,27668.0,29.9,29.92,29.87,29.87,27668.0
2021-02-12 14:15:00,29.87,29.89,29.85,29.89,9444.0,29.87,29.89,29.85,29.89,9444.0
2021-02-12 14:20:00,29.89,29.93,29.88,29.91,13728.0,29.89,29.93,29.88,29.91,13728.0
2021-02-12 14:25:00,29.9,29.95,29.9,29.92,8640.0,29.9,29.95,29.9,29.92,8640.0
2021-02-12 14:30:00,29.91,29.91,29.89,29.9,13772.0,29.91,29.91,29.89,29.9,13772.0
2021-02-12 14:35:00,29.91,29.91,29.88,29.89,10560.0,29.91,29.91,29.88,29.89,10560.0
2021-02-12 14:40:00,29.88,29.88,29.85,29.86,20268.0,29.88,29.88,29.85,29.86,20268.0
2021-02-12 14:45:00,29.88,29.89,29.86,29.88,9536.0,29.88,29.89,29.86,29.88,9536.0
2021-02-12 14:50:00,29.89,29.92,29.88,29.9,18308.0,29.89,29.92,29.88,29.9,18308.0
2021-02-12 14:55:00,29.9,29.9,29.86,29.86,20228.0,29.9,29.9,29.86,29.86,20228.0
2021-02-12 15:00:00,29.85,29.89,29.84,29.85,26372.0,29.85,29.89,29.84,29.85,26372.0
2021-02-12 15:05:00,29.86,29.86,29.82,29.82,16180.0,29.86,29.86,29.82,29.82,16180.0
2021-02-12 15:10:00,29.82,29.82,29.77,29.77,10496.0,29.82,29.82,29.77,29.77,10496.0
2021-02-12 15:15:00,29.77,29.79,29.77,29.78,17568.0,29.77,29.79,29.77,29.78,17568.0
2021-02-12 15:20:00,29.78,29.81,29.78,29.79,18036.0,29.78,29.81,29.78,29.79,18036.0
2021-02-12 15:25:00,29.79,29.83,29.78,29.81,20664.0,29.79,29.83,29.78,29.81,20664.0
2021-02-12 15:30:00,29.79,29.85,29.78,29.84,34408.0,29.79,29.85,29.78,29.84,34408.0
2021-02-12 15:35:00,29.84,29.88,29.84,29.86,32056.0,29.84,29.88,29.84,29.86,32056.0
2021-02-12 15:40:00,29.86,29.87,29.83,29.83,27724.0,29.86,29.87,29.83,29.83,27724.0
2021-02-12 15:45:00,29.83,29.87,29.82,29.87,65664.0,29.83,29.87,29.82,29.87,65664.0
2021-02-12 15:50:00,29.87,29.89,29.85,29.87,61580.0,29.87,29.89,29.85,29.87,61580.0
2021-02-12 15:55:00,29.86,29.89,29.85,29.86,111216.0,29.86,29.89,29.85,29.86,111216.0
2021-02-16 09:30:00,29.81,29.95,29.74,29.8,94748.0,29.81,29.95,29.74,29.8,94748.0
2021-02-16 09:35:00,29.8,29.8,29.68,29.7,21032.0,29.8,29.8,29.68,29.7,21032.0
2021-02-16 09:40:00,29.68,29.83,29.68,29.73,37108.0,29.68,29.83,29.68,29.73,37108.0
2021-02-16 09:45:00,29.74,29.8,29.67,29.68,13080.0,29.74,29.8,29.67,29.68,13080.0
2021-02-16 09:50:00,29.66,29.66,29.57,29.62,15384.0,29.66,29.66,29.57,29.62,15384.0
2021-02-16 09:55:00,29.64,29.64,29.56,29.57,24380.0,29.64,29.64,29.56,29.57,24380.0
2021-02-16 10:00:00,29.59,29.66,29.57,29.66,14504.0,29.59,29.66,29.57,29.66,14504.0
2021-02-16 10:05:00,29.63,29.68,29.61,29.64,21688.0,29.63,29.68,29.61,29.64,21688.0
2021-02-16 10:10:00,29.65,29.65,29.57,29.59,16200.0,29.65,29.65,29.57,29.59,16200.0
2021-02-16 10:15:00,29.62,29.68,29.6,29.68,18976.0,29.62,29.68,29.6,29.68,18976.0
2021-02-16 10:20:00,29.7,29.7,29.54,29.54,33560.0,29.7,29.7,29.54,29.54,33560.0
2021-02-16 10:25:00,29.55,29.61,29.54,29.61,20776.0,29.55,29.61,29.54,29.61,20776.0
2021-02-16 10:30:00,29.63,29.66,29.61,29.61,11692.0,29.63,29.66,29.61,29.61,11692.0
2021-02-16 10:35:00,29.61,29.63,29.55,29.63,13972.0,29.61,29.63,29.55,29.63,13972.0
2021-02-16 10:40:00,29.61,29.61,29.56,29.57,12908.0,29.61,29.61,29.56,29.57,12908.0
2021-02-16 10:45:00,29.54,29.57,29.51,29.53,20432.0,29.54,29.57,29.51,29.53,20432.0
2021-02-16 10:50:00,29.54,29.58,29.53,29.56,57292.0,29.54,29.58,29.53,29.56,57292.0
2021-02-16 10:55:00,29.57,29.63,29.56,29.61,28700.0,29.57,29.63,29.56,29.61,28700.0
2021-02-16 11:00:00,29.6,29.6,29.53,29.54,11632.0,29.6,29.6,29.53,29.54,11632.0
2021-02-16 11:05:00,29.52,29.52,29.44,29.44,19352.0,29.52,29.52,29.44,29.44,19352.0
2021-02-16 11:10:00,29.47,29.48,29.43,29.44,8940.0,29.47,29.48,29.43,29.44,8940.0
2021-02-16 11:15:00,29.43,29.49,29.42,29.49,22028.0,29.43,29.49,29.42,29.49,22028.0
2021-02-16 11:20:00,29.47,29.49,29.41,29.41,18132.0,29.47,29.49,29.41,29.41,18132.0
2021-02-16 11:25:00,29.39,29.4,29.35,29.36,18428.0,29.39,29.4,29.35,29.36,18428.0
2021-02-16 11:30:00,29.38,29.4,29.34,29.4,20764.0,29.38,29.4,29.34,29.4,20764.0
2021-02-16 11:35:00,29.4,29.46,29.4,29.46,21616.0,29.4,29.46,29.4,29.46,21616.0
2021-02-16 11:40:00,29.46,29.5,29.45,29.48,30552.0,29.46,29.5,29.45,29.48,30552.0
2021-02-16 11:45:00,29.47,29.47,29.43,29.43,8236.0,29.47,29.47,29.43,29.43,8236.0
2021-02-16 11:50:00,29.44,29.46,29.41,29.44,19200.0,29.44,29.46,29.41,29.44,19200.0
2021-02-16 11:55:00,29.44,29.45,29.41,29.42,4400.0,29.44,29.45,29.41,29.42,4400.0
2021-02-16 12:00:00,29.42,29.5,29.42,29.49,20744.0,29.42,29.5,29.42,29.49,20744.0
2021-02-16 12:05:00,29.49,29.49,29.39,29.39,15188.0,29.49,29.49,29.39,29.39,15188.0
2021-02-16 12:10:00,29.38,29.5,29.38,29.49,13720.0,29.38,29.5,29.38,29.49,13720.0
2021-02-16 12:15:00,29.51,29.51,29.46,29.48,14048.0,29.51,29.51,29.46,29.48,14048.0
2021-02-16 12:20:00,29.49,29.49,29.44,29.45,10800.0,29.49,29.49,29.44,29.45,10800.0
2021-02-16 12:25:00,29.45,29.45,29.43,29.45,10084.0,29.45,29.45,29.43,29.45,10084.0
2021-02-16 12:30:00,29.44,29.45,29.43,29.45,14792.0,29.44,29.45,29.43,29.45,14792.0
2021-02-16 12:35:00,29.43,29.44,29.34,29.34,14724.0,29.43,29.44,29.34,29.34,14724.0
2021-02-16 12:40:00,29.34,29.36,29.28,29.28,24156.0,29.34,29.36,29.28,29.28,24156.0
2021-02-16 12:45:00,29.27,29.31,29.27,29.28,13308.0,29.27,29.31,29.27,29.28,13308.0
2021-02-16 12:50:00,29.29,29.32,29.28,29.3,21496.0,29.29,29.32,29.28,29.3,21496.0
2021-02-16 12:55:00,29.3,29.31,29.27,29.27,12128.0,29.3,29.31,29.27,29.27,12128.0
2021-02-16 13:00:00,29.27,29.36,29.27,29.33,18172.0,29.27,29.36,29.27,29.33,18172.0
2021-02-16 13:05:00,29.32,29.33,29.29,29.3,11200.0,29.32,29.33,29.29,29.3,11200.0
2021-02-16 13:10:00,29.33,29.37,29.33,29.36,23460.0,29.33,29.37,29.33,29.36,23460.0
2021-02-16 13:15:00,29.36,29.39,29.35,29.39,27396.0,29.36,29.39,29.35,29.39,27396.0
2021-02-16 13:20:00,29.39,29.45,29.39,29.45,14300.0,29.39,29.45,29.39,29.45,14300.0
2021-02-16 13:25:00,29.47,29.56,29.47,29.55,82360.0,29.47,29.56,29.47,29.55,82360.0
2021-02-16 13:30:00,29.53,29.53,29.43,29.45,49336.0,29.53,29.53,29.43,29.45,49336.0
2021-02-16 13:35:00,29.45,29.48,29.44,29.46,48336.0,29.45,29.48,29.44,29.46,48336.0
2021-02-16 13:40:00,29.46,29.53,29.44,29.53,32152.0,29.46,29.53,29.44,29.53,32152.0
2021-02-16 13:45:00,29.53,29.56,29.5,29.56,13168.0,29.53,29.56,29.5,29.56,13168.0
2021-02-16 13:50:00,29.56,29.59,29.55,29.56,19556.0,29.56,29.59,29.55,29.56,19556.0
2021-02-16 13:55:00,29.57,29.61,29.56,29.58,30000.0,29.57,29.61,29.56,29.58,30000.0
2021-02-16 14:00:00,29.57,29.59,29.56,29.59,24032.0,29.57,29.59,29.56,29.59,24032.0
2021-02-16 14:05:00,29.59,29.61,29.56,29.61,16704.0,29.59,29.61,29.56,29.61,16704.0
2021-02-16 14:10:00,29.6,29.63,29.56,29.63,15968.0,29.6,29.63,29.56,29.63,15968.0
2021-02-16 14:15:00,29.63,29.68,29.62,29.65,22152.0,29.63,29.68,29.62,29.65,22152.0
2021-02-16 14:20:00,29.65,29.67,29.63,29.63,34260.0,29.65,29.67,29.63,29.63,34260.0
2021-02-16 14:25:00,29.65,29.67,29.64,29.67,15704.0,29.65,29.67,29.64,29.67,15704.0
2021-02-16 14:30:00,29.67,29.68,29.65,29.67,37748.0,29.67,29.68,29.65,29.67,37748.0
2021-02-16 14:35:00,29.67,29.69,29.67,29.69,23656.0,29.67,29.69,29.67,29.69,23656.0
2021-02-16 14:40:00,29.69,29.74,29.68,29.7,23688.0,29.69,29.74,29.68,29.7,23688.0
2021-02-16 14:45:00,29.7,29.71,29.68,29.68,15276.0,29.7,29.71,29.68,29.68,15276.0
2021-02-16 14:50:00,29.68,29.68,29.63,29.64,22468.0,29.68,29.68,29.63,29.64,22468.0
2021-02-16 14:55:00,29.65,29.67,29.65,29.65,28856.0,29.65,29.67,29.65,29.65,28856.0
2021-02-16 15:00:00,29.65,29.66,29.61,29.63,19932.0,29.65,29.66,29.61,29.63,19932.0
2021-02-16 15:05:00,29.63,29.65,29.63,29.64,22980.0,29.63,29.65,29.63,29.64,22980.0
2021-02-16 15:10:00,29.64,29.64,29.61,29.63,18180.0,29.64,29.64,29.61,29.63,18180.0
2021-02-16 15:15:00,29.63,29.65,29.57,29.59,42588.0,29.63,29.65,29.57,29.59,42588.0
2021-02-16 15:20:00,29.59,29.61,29.59,29.61,28056.0,29.59,29.61,29.59,29.61,28056.0
2021-02-16 15:25:00,29.6,29.64,29.57,29.57,17812.0,29.6,29.64,29.57,29.57,17812.0
2021-02-16 15:30:00,29.57,29.57,29.53,29.54,22612.0,29.57,29.57,29.53,29.54,22612.0
2021-02-16 15:35:00,29.55,29.57,29.48,29.48,24300.0,29.55,29.57,29.48,29.48,24300.0
2021-02-16 15:40:00,29.48,29.53,29.47,29.51,37004.0,29.48,29.53,29.47,29.51,37004.0
2021-02-16 15:45:00,29.51,29.54,29.5,29.53,48956.0,29.51,29.54,29.5,29.53,48956.0
2021-02-16 15:50:00,29.53,29.59,29.51,29.59,156656.0,29.53,29.59,29.51,29.59,156656.0
2021-02-16 15:55:00,29.6,29.6,29.5,29.53,156728.0,29.6,29.6,29.5,29.53,156728.0
2021-02-17 09:30:00,29.47,29.53,28.92,28.99,107752.0,29.47,29.53,28.92,28.99,107752.0
2021-02-17 09:35:00,28.93,29.07,28.82,28.88,75196.0,28.93,29.07,28.82,28.88,75196.0
2021-02-17 09:40:00,28.91,28.91,28.77,28.86,50368.0,28.91,28.91,28.77,28.86,50368.0
2021-02-17 09:45:00,28.83,29.22,28.81,29.15,32516.0,28.83,29.22,28.81,29.15,32516.0
2021-02-17 09:50:00,29.13,29.13,29.04,29.1,28896.0,29.13,29.13,29.04,29.1,28896.0
2021-02-17 09:55:00,29.14,29.24,29.13,29.17,66208.0,29.14,29.24,29.13,29.17,66208.0
2021-02-17 10:00:00,29.18,29.21,29.08,29.08,44352.0,29.18,29.21,29.08,29.08,44352.0
2021-02-17 10:05:00,29.04,29.16,29.0,29.14,18688.0,29.04,29.16,29.0,29.14,18688.0
2021-02-17 10:10:00,29.16,29.16,28.93,29.0,20124.0,29.16,29.16,28.93,29.0,20124.0
2021-02-17 10:15:00,29.0,29.05,28.98,29.05,18308.0,29.0,29.05,28.98,29.05,18308.0
2021-02-17 10:20:00,29.05,29.07,28.98,29.0,24376.0,29.05,29.07,28.98,29.0,24376.0
2021-02-17 10:25:00,29.0,29.05,28.98,29.02,13096.0,29.0,29.05,28.98,29.02,13096.0
2021-02-17 10:30:00,29.0,29.02,28.94,29.0,21484.0,29.0,29.02,28.94,29.0,21484.0
2021-02-17 10:35:00,29.02,29.05,29.02,29.04,20916.0,29.02,29.05,29.02,29.04,20916.0
2021-02-17 10:40:00,29.03,29.08,28.99,29.05,18064.0,29.03,29.08,28.99,29.05,18064.0
2021-02-17 10:45:00,29.05,29.14,29.0,29.14,24272.0,29.05,29.14,29.0,29.14,24272.0
2021-02-17 10:50:00,29.15,29.21,29.15,29.2,12512.0,29.15,29.21,29.15,29.2,12512.0
2021-02-17 10:55:00,29.2,29.21,29.15,29.15,16440.0,29.2,29.21,29.15,29.15,16440.0
2021-02-17 11:00:00,29.16,29.17,29.05,29.09,15928.0,29.16,29.17,29.05,29.09,15928.0
2021-02-17 11:05:00,29.08,29.08,29.02,29.05,22040.0,29.08,29.08,29.02,29.05,22040.0
2021-02-17 11:10:00,29.05,29.05,28.97,29.02,10996.0,29.05,29.05,28.97,29.02,10996.0
2021-02-17 11:15:00,29.02,29.09,29.02,29.08,22004.0,29.02,29.09,29.02,29.08,22004.0
2021-02-17 11:20:00,29.09,29.18,29.08,29.17,15264.0,29.09,29.18,29.08,29.17,15264.0
2021-02-17 11:25:00,29.14,29.2,29.13,29.17,25164.0,29.14,29.2,29.13,29.17,25164.0
2021-02-17 11:30:00,29.19,29.2,29.12,29.14,12148.0,29.19,29.2,29.12,29.14,12148.0
2021-02-17 11:35:00,29.15,29.15,29.1,29.11,14648.0,29.15,29.15,29.1,29.11,14648.0
2021-02-17 11:40:00,29.08,29.15,29.08,29.11,10540.0,29.08,29.15,29.08,29.11,10540.0
2021-02-17 11:45:00,29.1,29.11,29.09,29.11,4000.0,29.1,29.11,29.09,29.11,4000.0
2021-02-17 11:50:00,29.13,29.17,29.13,29.17,8256.0,29.13,29.17,29.13,29.17,8256.0
2021-02-17 11:55:00,29.19,29.22,29.13,29.22,22924.0,29.19,29.22,29.13,29.22,22924.0
2021-02-17 12:00:00,29.23,29.27,29.21,29.22,27764.0,29.23,29.27,29.21,29.22,27764.0
2021-02-17 12:05:00,29.21,29.22,29.17,29.22,10920.0,29.21,29.22,29.17,29.22,10920.0
2021-02-17 12:10:00,29.2,29.21,29.18,29.21,7272.0,29.2,29.21,29.18,29.21,7272.0
2021-02-17 12:15:00,29.22,29.25,29.21,29.22,12452.0,29.22,29.25,29.21,29.22,12452.0
2021-02-17 12:20:00,29.21,29.22,29.19,29.22,4900.0,29.21,29.22,29.19,29.22,4900.0
2021-02-17 12:25:00,29.22,29.26,29.22,29.26,6792.0,29.22,29.26,29.22,29.26,6792.0
2021-02-17 12:30:00,29.27,29.32,29.27,29.31,10088.0,29.27,29.32,29.27,29.31,10088.0
2021-02-17 12:35:00,29.3,29.31,29.28,29.28,16260.0,29.3,29.31,29.28,29.28,16260.0
2021-02-17 12:40:00,29.29,29.29,29.27,29.27,2400.0,29.29,29.29,29.27,29.27,2400.0
2021-02-17 12:45:00,29.26,29.27,29.22,29.25,20796.0,29.26,29.27,29.22,29.25,20796.0
2021-02-17 12:50:00,29.27,29.27,29.24,29.25,8060.0,29.27,29.27,29.24,29.25,8060.0
2021-02-17 12:55:00,29.27,29.28,29.27,29.28,7400.0,29.27,29.28,29.27,29.28,7400.0
2021-02-17 13:00:00,29.28,29.31,29.28,29.3,5200.0,29.28,29.31,29.28,29.3,5200.0
2021-02-17 13:05:00,29.31,29.34,29.3,29.34,6132.0,29.31,29.34,29.3,29.34,6132.0
2021-02-17 13:10:00,29.34,29.34,29.31,29.32,16420.0,29.34,29.34,29.31,29.32,16420.0
2021-02-17 13:15:00,29.32,29.37,29.32,29.36,12596.0,29.32,29.37,29.32,29.36,12596.0
2021-02-17 13:20:00,29.36,29.39,29.36,29.39,15552.0,29.36,29.39,29.36,29.39,15552.0
2021-02-17 13:25:00,29.38,29.38,29.33,29.35,13692.0,29.38,29.38,29.33,29.35,13692.0
2021-02-17 13:30:00,29.36,29.36,29.35,29.36,6304.0,29.36,29.36,29.35,29.36,6304.0
2021-02-17 13:35:00,29.36,29.37,29.33,29.33,27028.0,29.36,29.37,29.33,29.33,27028.0
2021-02-17 13:40:00,29.32,29.35,29.32,29.33,19604.0,29.32,29.35,29.32,29.33,19604.0
2021-02-17 13:45:00,29.31,29.35,29.31,29.33,15552.0,29.31,29.35,29.31,29.33,15552.0
2021-02-17 13:50:00,29.34,29.4,29.33,29.39,27700.0,29.34,29.4,29.33,29.39,27700.0
2021-02-17 13:55:00,29.4,29.51,29.4,29.5,62652.0,29.4,29.51,29.4,29.5,62652.0
2021-02-17 14:00:00,29.49,29.54,29.46,29.52,34264.0,29.49,29.54,29.46,29.52,34264.0
2021-02-17 14:05:00,29.52,29.52,29.45,29.51,31976.0,29.52,29.52,29.45,29.51,31976.0
2021-02-17 14:10:00,29.5,29.5,29.48,29.5,22320.0,29.5,29.5,29.48,29.5,22320.0
2021-02-17 14:15:00,29.5,29.53,29.5,29.52,25028.0,29.5,29.53,29.5,29.52,25028.0
2021-02-17 14:20:00,29.52,29.54,29.51,29.51,35724.0,29.52,29.54,29.51,29.51,35724.0
2021-02-17 14:25:00,29.51,29.54,29.46,29.48,27420.0,29.51,29.54,29.46,29.48,27420.0
2021-02-17 14:30:00,29.49,29.49,29.46,29.47,19764.0,29.49,29.49,29.46,29.47,19764.0
2021-02-17 14:35:00,29.48,29.5,29.47,29.49,15092.0,29.48,29.5,29.47,29.49,15092.0
2021-02-17 14:40:00,29.5,29.54,29.5,29.53,32672.0,29.5,29.54,29.5,29.53,32672.0
2021-02-17 14:45:00,29.53,29.53,29.5,29.5,24816.0,29.53,29.53,29.5,29.5,24816.0
2021-02-17 14:50:00,29.49,29.5,29.47,29.49,16260.0,29.49,29.5,29.47,29.49,16260.0
2021-02-17 14:55:00,29.48,29.5,29.48,29.48,19120.0,29.48,29.5,29.48,29.48,19120.0
2021-02-17 15:00:00,29.47,29.49,29.44,29.45,17864.0,29.47,29.49,29.44,29.45,17864.0
2021-02-17 15:05:00,29.45,29.47,29.44,29.45,14000.0,29.45,29.47,29.44,29.45,14000.0
2021-02-17 15:10:00,29.46,29.47,29.45,29.45,9520.0,29.46,29.47,29.45,29.45,9520.0
2021-02-17 15:15:00,29.45,29.48,29.44,29.46,25796.0,29.45,29.48,29.44,29.46,25796.0
2021-02-17 15:20:00,29.47,29.52,29.45,29.52,20056.0,29.47,29.52,29.45,29.52,20056.0
2021-02-17 15:25:00,29.5,29.51,29.47,29.51,12996.0,29.5,29.51,29.47,29.51,12996.0
2021-02-17 15:30:00,29.52,29.52,29.49,29.51,16944.0,29.52,29.52,29.49,29.51,16944.0
2021-02-17 15:35:00,29.51,29.52,29.48,29.49,26508.0,29.51,29.52,29.48,29.49,26508.0
2021-02-17 15:40:00,29.49,29.5,29.48,29.5,62940.0,29.49,29.5,29.48,29.5,62940.0
2021-02-17 15:45:00,29.49,29.53,29.48,29.52,52300.0,29.49,29.53,29.48,29.52,52300.0
2021-02-17 15:50:00,29.53,29.53,29.48,29.52,65924.0,29.53,29.53,29.48,29.52,65924.0
2021-02-17 15:55:00,29.5,29.54,29.49,29.51,173628.0,29.5,29.54,29.49,29.51,173628.0
2021-02-18 09:30:00,29.41,29.55,29.34,29.43,65328.0,29.41,29.55,29.34,29.43,65328.0
2021-02-18 09:35:00,29.47,29.56,29.36,29.56,34400.0,29.47,29.56,29.36,29.56,34400.0
2021-02-18 09:40:00,29.5,29.56,29.45,29.47,36420.0,29.5,29.56,29.45,29.47,36420.0
2021-02-18 09:45:00,29.48,29.56,29.44,29.46,28400.0,29.48,29.56,29.44,29.46,28400.0
2021-02-18 09:50:00,29.43,29.53,29.39,29.48,51388.0,29.43,29.53,29.39,29.48,51388.0
2021-02-18 09:55:00,29.48,29.7,29.48,29.65,35808.0,29.48,29.7,29.48,29.65,35808.0
2021-02-18 10:00:00,29.64,29.64,29.55,29.64,54840.0,29.64,29.64,29.55,29.64,54840.0
2021-02-18 10:05:00,29.59,29.65,29.54,29.64,68340.0,29.59,29.65,29.54,29.64,68340.0
2021-02-18 10:10:00,29.64,29.66,29.57,29.6,28844.0,29.64,29.66,29.57,29.6,28844.0
2021-02-18 10:15:00,29.62,29.64,29.55,29.61,39316.0,29.62,29.64,29.55,29.61,39316.0
2021-02-18 10:20:00,29.61,29.63,29.55,29.61,29400.0,29.61,29.63,29.55,29.61,29400.0
2021-02-18 10:25:00,29.61,29.63,29.58,29.6,14524.0,29.61,29.63,29.58,29.6,14524.0
2021-02-18 10:30:00,29.6,29.62,29.5,29.5,83224.0,29.6,29.62,29.5,29.5,83224.0
2021-02-18 10:35:00,29.45,29.5,29.31,29.36,29668.0,29.45,29.5,29.31,29.36,29668.0
2021-02-18 10:40:00,29.35,29.38,29.31,29.32,14324.0,29.35,29.38,29.31,29.32,14324.0
2021-02-18 10:45:00,29.32,29.38,29.3,29.35,17600.0,29.32,29.38,29.3,29.35,17600.0
2021-02-18 10:50:00,29.35,29.38,29.33,29.36,13848.0,29.35,29.38,29.33,29.36,13848.0
2021-02-18 10:55:00,29.34,29.38,29.32,29.33,22508.0,29.34,29.38,29.32,29.33,22508.0
2021-02-18 11:00:00,29.33,29.39,29.31,29.38,26700.0,29.33,29.39,29.31,29.38,26700.0
2021-02-18 11:05:00,29.39,29.42,29.38,29.38,12552.0,29.39,29.42,29.38,29.38,12552.0
2021-02-18 11:10:00,29.38,29.41,29.38,29.4,16816.0,29.38,29.41,29.38,29.4,16816.0
2021-02-18 11:15:00,29.42,29.52,29.42,29.48,31356.0,29.42,29.52,29.42,29.48,31356.0
2021-02-18 11:20:00,29.44,29.48,29.41,29.41,18616.0,29.44,29.48,29.41,29.41,18616.0
2021-02-18 11:25:00,29.4,29.44,29.39,29.43,15900.0,29.4,29.44,29.39,29.43,15900.0
2021-02-18 11:30:00,29.4,29.43,29.4,29.43,14200.0,29.4,29.43,29.4,29.43,14200.0
2021-02-18 11:35:00,29.39,29.42,29.38,29.39,18952.0,29.39,29.42,29.38,29.39,18952.0
2021-02-18 11:40:00,29.38,29.41,29.35,29.37,36088.0,29.38,29.41,29.35,29.37,36088.0
2021-02-18 11:45:00,29.37,29.41,29.37,29.4,16176.0,29.37,29.41,29.37,29.4,16176.0
2021-02-18 11:50:00,29.39,29.4,29.35,29.35,29152.0,29.39,29.4,29.35,29.35,29152.0
2021-02-18 11:55:00,29.37,29.42,29.32,29.35,25312.0,29.37,29.42,29.32,29.35,25312.0
2021-02-18 12:00:00,29.35,29.35,29.31,29.32,15104.0,29.35,29.35,29.31,29.32,15104.0
2021-02-18 12:05:00,29.32,29.32,29.23,29.25,16488.0,29.32,29.32,29.23,29.25,16488.0
2021-02-18 12:10:00,29.24,29.27,29.23,29.27,9676.0,29.24,29.27,29.23,29.27,9676.0
2021-02-18 12:15:00,29.25,29.29,29.24,29.28,12056.0,29.25,29.29,29.24,29.28,12056.0
2021-02-18 12:20:00,29.27,29.36,29.27,29.36,47740.0,29.27,29.36,29.27,29.36,47740.0
2021-02-18 12:25:00,29.37,29.37,29.34,29.35,30328.0,29.37,29.37,29.34,29.35,30328.0
2021-02-18 12:30:00,29.35,29.36,29.33,29.33,25808.0,29.35,29.36,29.33,29.33,25808.0
2021-02-18 12:35:00,29.31,29.34,29.31,29.31,6076.0,29.31,29.34,29.31,29.31,6076.0
2021-02-18 12:40:00,29.32,29.33,29.31,29.31,11084.0,29.32,29.33,29.31,29.31,11084.0
2021-02-18 12:45:00,29.31,29.35,29.31,29.34,18012.0,29.31,29.35,29.31,29.34,18012.0
2021-02-18 12:50:00,29.34,29.34,29.3,29.32,21484.0,29.34,29.34,29.3,29.32,21484.0
2021-02-18 12:55:00,29.32,29.34,29.32,29.33,11368.0,29.32,29.34,29.32,29.33,11368.0
2021-02-18 13:00:00,29.33,29.33,29.29,29.33,20448.0,29.33,29.33,29.29,29.33,20448.0
2021-02-18 13:05:00,29.33,29.35,29.32,29.33,13420.0,29.33,29.35,29.32,29.33,13420.0
2021-02-18 13:10:00,29.31,29.33,29.31,29.31,15512.0,29.31,29.33,29.31,29.31,15512.0
2021-02-18 13:15:00,29.32,29.36,29.32,29.35,44660.0,29.32,29.36,29.32,29.35,44660.0
2021-02-18 13:20:00,29.35,29.48,29.35,29.48,24724.0,29.35,29.48,29.35,29.48,24724.0
2021-02-18 13:25:00,29.46,29.5,29.45,29.49,6488.0,29.46,29.5,29.45,29.49,6488.0
2021-02-18 13:30:00,29.5,29.5,29.46,29.48,16456.0,29.5,29.5,29.46,29.48,16456.0
2021-02-18 13:35:00,29.48,29.5,29.48,29.48,16648.0,29.48,29.5,29.48,29.48,16648.0
2021-02-18 13:40:00,29.49,29.49,29.46,29.49,18884.0,29.49,29.49,29.46,29.49,18884.0
2021-02-18 13:45:00,29.49,29.51,29.49,29.51,27816.0,29.49,29.51,29.49,29.51,27816.0
2021-02-18 13:50:00,29.51,29.56,29.51,29.56,10360.0,29.51,29.56,29.51,29.56,10360.0
2021-02-18 13:55:00,29.55,29.58,29.55,29.58,17608.0,29.55,29.58,29.55,29.58,17608.0
2021-02-18 14:00:00,29.58,29.63,29.56,29.61,160536.0,29.58,29.63,29.56,29.61,160536.0
2021-02-18 14:05:00,29.61,29.68,29.61,29.67,49684.0,29.61,29.68,29.61,29.67,49684.0
2021-02-18 14:10:00,29.67,29.67,29.63,29.66,33584.0,29.67,29.67,29.63,29.66,33584.0
2021-02-18 14:15:00,29.64,29.66,29.61,29.64,28284.0,29.64,29.66,29.61,29.64,28284.0
2021-02-18 14:20:00,29.64,29.66,29.63,29.66,20744.0,29.64,29.66,29.63,29.66,20744.0
2021-02-18 14:25:00,29.65,29.7,29.64,29.69,24900.0,29.65,29.7,29.64,29.69,24900.0
2021-02-18 14:30:00,29.7,29.7,29.67,29.68,13640.0,29.7,29.7,29.67,29.68,13640.0
2021-02-18 14:35:00,29.68,29.71,29.68,29.7,21840.0,29.68,29.71,29.68,29.7,21840.0
2021-02-18 14:40:00,29.7,29.73,29.7,29.72,41020.0,29.7,29.73,29.7,29.72,41020.0
2021-02-18 14:45:00,29.71,29.73,29.65,29.68,33980.0,29.71,29.73,29.65,29.68,33980.0
2021-02-18 14:50:00,29.67,29.68,29.65,29.66,10824.0,29.67,29.68,29.65,29.66,10824.0
2021-02-18 14:55:00,29.66,29.73,29.66,29.73,30468.0,29.66,29.73,29.66,29.73,30468.0
2021-02-18 15:00:00,29.72,29.72,29.68,29.68,18572.0,29.72,29.72,29.68,29.68,18572.0
2021-02-18 15:05:00,29.68,29.71,29.68,29.71,23996.0,29.68,29.71,29.68,29.71,23996.0
2021-02-18 15:10:00,29.71,29.72,29.68,29.69,25280.0,29.71,29.72,29.68,29.69,25280.0
2021-02-18 15:15:00,29.7,29.71,29.68,29.69,39496.0,29.7,29.71,29.68,29.69,39496.0
2021-02-18 15:20:00,29.68,29.72,29.67,29.7,42032.0,29.68,29.72,29.67,29.7,42032.0
2021-02-18 15:25:00,29.71,29.73,29.7,29.71,21456.0,29.71,29.73,29.7,29.71,21456.0
2021-02-18 15:30:00,29.72,29.73,29.68,29.71,57172.0,29.72,29.73,29.68,29.71,57172.0
2021-02-18 15:35:00,29.71,29.76,29.64,29.65,70768.0,29.71,29.76,29.64,29.65,70768.0
2021-02-18 15:40:00,29.64,29.68,29.63,29.65,80008.0,29.64,29.68,29.63,29.65,80008.0
2021-02-18 15:45:00,29.64,29.65,29.61,29.63,75988.0,29.64,29.65,29.61,29.63,75988.0
2021-02-18 15:50:00,29.64,29.68,29.61,29.67,105792.0,29.64,29.68,29.61,29.67,105792.0
2021-02-18 15:55:00,29.67,29.69,29.65,29.66,208972.0,29.67,29.69,29.65,29.66,208972.0
2021-02-19 09:30:00,29.1,29.63,29.03,29.09,372484.0,29.1,29.63,29.03,29.09,372484.0
2021-02-19 09:35:00,29.06,29.37,29.03,29.25,85516.0,29.06,29.37,29.03,29.25,85516.0
2021-02-19 09:40:00,29.27,29.41,29.2,29.4,49528.0,29.27,29.41,29.2,29.4,49528.0
2021-02-19 09:45:00,29.38,29.51,29.35,29.51,111328.0,29.38,29.51,29.35,29.51,111328.0
2021-02-19 09:50:00,29.47,29.54,29.41,29.51,155872.0,29.47,29.54,29.41,29.51,155872.0
2021-02-19 09:55:00,29.5,29.68,29.5,29.61,36076.0,29.5,29.68,29.5,29.61,36076.0
2021-02-19 10:00:00,29.61,29.72,29.61,29.65,50364.0,29.61,29.72,29.61,29.65,50364.0
2021-02-19 10:05:00,29.65,29.71,29.61,29.67,157600.0,29.65,29.71,29.61,29.67,157600.0
2021-02-19 10:10:00,29.66,29.7,29.64,29.67,93388.0,29.66,29.7,29.64,29.67,93388.0
2021-02-19 10:15:00,29.65,29.67,29.58,29.6,94172.0,29.65,29.67,29.58,29.6,94172.0
2021-02-19 10:20:00,29.6,29.6,29.36,29.38,126720.0,29.6,29.6,29.36,29.38,126720.0
2021-02-19 10:25:00,29.37,29.4,29.25,29.3,77264.0,29.37,29.4,29.25,29.3,77264.0
2021-02-19 10:30:00,29.3,29.37,29.23,29.37,87288.0,29.3,29.37,29.23,29.37,87288.0
2021-02-19 10:35:00,29.36,29.47,29.31,29.32,187340.0,29.36,29.47,29.31,29.32,187340.0
2021-02-19 10:40:00,29.31,29.5,29.31,29.45,70684.0,29.31,29.5,29.31,29.45,70684.0
2021-02-19 10:45:00,29.47,29.47,29.27,29.31,45052.0,29.47,29.47,29.27,29.31,45052.0
2021-02-19 10:50:00,29.31,29.42,29.28,29.36,49636.0,29.31,29.42,29.28,29.36,49636.0
2021-02-19 10:55:00,29.34,29.34,29.22,29.24,39556.0,29.34,29.34,29.22,29.24,39556.0
2021-02-19 11:00:00,29.23,29.28,29.11,29.2,53840.0,29.23,29.28,29.11,29.2,53840.0
2021-02-19 11:05:00,29.19,29.25,29.19,29.23,25268.0,29.19,29.25,29.19,29.23,25268.0
2021-02-19 11:10:00,29.2,29.24,29.2,29.21,37960.0,29.2,29.24,29.2,29.21,37960.0
2021-02-19 11:15:00,29.21,29.26,29.21,29.24,17756.0,29.21,29.26,29.21,29.24,17756.0
2021-02-19 11:20:00,29.26,29.26,29.2,29.25,71804.0,29.26,29.26,29.2,29.25,71804.0
2021-02-19 11:25:00,29.25,29.36,29.22,29.25,64648.0,29.25,29.36,29.22,29.25,64648.0
2021-02-19 11:30:00,29.25,29.38,29.24,29.37,49344.0,29.25,29.38,29.24,29.37,49344.0
2021-02-19 11:35:00,29.37,29.43,29.34,29.41,62416.0,29.37,29.43,29.34,29.41,62416.0
2021-02-19 11:40:00,29.41,29.44,29.4,29.43,34416.0,29.41,29.44,29.4,29.43,34416.0
2021-02-19 11:45:00,29.43,29.47,29.43,29.47,29684.0,29.43,29.47,29.43,29.47,29684.0
2021-02-19 11:50:00,29.48,29.54,29.48,29.52,76556.0,29.48,29.54,29.48,29.52,76556.0
2021-02-19 11:55:00,29.49,29.57,29.46,29.57,41504.0,29.49,29.57,29.46,29.57,41504.0
2021-02-19 12:00:00,29.58,29.6,29.51,29.54,48496.0,29.58,29.6,29.51,29.54,48496.0
2021-02-19 12:05:00,29.53,29.56,29.52,29.55,37264.0,29.53,29.56,29.52,29.55,37264.0
2021-02-19 12:10:00,29.55,29.58,29.55,29.57,34648.0,29.55,29.58,29.55,29.57,34648.0
2021-02-19 12:15:00,29.57,29.65,29.57,29.6,88444.0,29.57,29.65,29.57,29.6,88444.0
2021-02-19 12:20:00,29.59,29.64,29.59,29.62,109372.0,29.59,29.64,29.59,29.62,109372.0
2021-02-19 12:25:00,29.62,29.68,29.61,29.64,45064.0,29.62,29.68,29.61,29.64,45064.0
2021-02-19 12:30:00,29.64,29.67,29.61,29.66,116112.0,29.64,29.67,29.61,29.66,116112.0
2021-02-19 12:35:00,29.65,29.67,29.64,29.66,48644.0,29.65,29.67,29.64,29.66,48644.0
2021-02-19 12:40:00,29.66,29.71,29.64,29.71,36840.0,29.66,29.71,29.64,29.71,36840.0
2021-02-19 12:45:00,29.7,29.74,29.59,29.61,102444.0,29.7,29.74,29.59,29.61,102444.0
2021-02-19 12:50:00,29.61,29.62,29.39,29.43,33676.0,29.61,29.62,29.39,29.43,33676.0
2021-02-19 12:55:00,29.43,29.52,29.42,29.52,44264.0,29.43,29.52,29.42,29.52,44264.0
2021-02-19 13:00:00,29.52,29.59,29.51,29.52,58040.0,29.52,29.59,29.51,29.52,58040.0
2021-02-19 13:05:00,29.54,29.55,29.5,29.5,31156.0,29.54,29.55,29.5,29.5,31156.0
2021-02-19 13:10:00,29.51,29.54,29.44,29.45,38860.0,29.51,29.54,29.44,29.45,38860.0
2021-02-19 13:15:00,29.44,29.48,29.42,29.47,29216.0,29.44,29.48,29.42,29.47,29216.0
2021-02-19 13:20:00,29.48,29.57,29.48,29.56,28992.0,29.48,29.57,29.48,29.56,28992.0
2021-02-19 13:25:00,29.55,29.56,29.52,29.55,93904.0,29.55,29.56,29.52,29.55,93904.0
2021-02-19 13:30:00,29.55,29.61,29.55,29.57,48900.0,29.55,29.61,29.55,29.57,48900.0
2021-02-19 13:35:00,29.57,29.57,29.49,29.51,26212.0,29.57,29.57,29.49,29.51,26212.0
2021-02-19 13:40:00,29.51,29.57,29.5,29.56,35624.0,29.51,29.57,29.5,29.56,35624.0
2021-02-19 13:45:00,29.56,29.56,29.5,29.5,11600.0,29.56,29.56,29.5,29.5,11600.0
2021-02-19 13:50:00,29.47,29.47,29.3,29.3,15392.0,29.47,29.47,29.3,29.3,15392.0
2021-02-19 13:55:00,29.29,29.34,29.29,29.32,34492.0,29.29,29.34,29.29,29.32,34492.0
2021-02-19 14:00:00,29.33,29.37,29.32,29.34,31100.0,29.33,29.37,29.32,29.34,31100.0
2021-02-19 14:05:00,29.34,29.36,29.33,29.36,45404.0,29.34,29.36,29.33,29.36,45404.0
2021-02-19 14:10:00,29.35,29.38,29.35,29.38,16396.0,29.35,29.38,29.35,29.38,16396.0
2021-02-19 14:15:00,29.38,29.42,29.38,29.42,32264.0,29.38,29.42,29.38,29.42,32264.0
2021-02-19 14:20:00,29.4,29.42,29.39,29.42,39724.0,29.4,29.42,29.39,29.42,39724.0
2021-02-19 14:25:00,29.41,29.45,29.39,29.4,56096.0,29.41,29.45,29.39,29.4,56096.0
2021-02-19 14:30:00,29.4,29.43,29.4,29.43,26212.0,29.4,29.43,29.4,29.43,26212.0
2021-02-19 14:35:00,29.43,29.47,29.43,29.46,18980.0,29.43,29.47,29.43,29.46,18980.0
2021-02-19 14:40:00,29.46,29.48,29.43,29.47,52012.0,29.46,29.48,29.43,29.47,52012.0
2021-02-19 14:45:00,29.47,29.5,29.46,29.49,47520.0,29.47,29.5,29.46,29.49,47520.0
2021-02-19 14:50:00,29.49,29.58,29.48,29.56,91856.0,29.49,29.58,29.48,29.56,91856.0
2021-02-19 14:55:00,29.57,29.63,29.54,29.61,87788.0,29.57,29.63,29.54,29.61,87788.0
2021-02-19 15:00:00,29.61,29.64,29.59,29.63,80936.0,29.61,29.64,29.59,29.63,80936.0
2021-02-19 15:05:00,29.63,29.64,29.61,29.63,55956.0,29.63,29.64,29.61,29.63,55956.0
2021-02-19 15:10:00,29.61,29.67,29.61,29.67,52148.0,29.61,29.67,29.61,29.67,52148.0
2021-02-19 15:15:00,29.67,29.68,29.49,29.53,122712.0,29.67,29.68,29.49,29.53,122712.0
2021-02-19 15:20:00,29.53,29.54,29.44,29.45,39816.0,29.53,29.54,29.44,29.45,39816.0
2021-02-19 15:25:00,29.46,29.47,29.43,29.46,67948.0,29.46,29.47,29.43,29.46,67948.0
2021-02-19 15:30:00,29.47,29.54,29.46,29.47,60976.0,29.47,29.54,29.46,29.47,60976.0
2021-02-19 15:35:00,29.47,29.47,29.34,29.45,125944.0,29.47,29.47,29.34,29.45,125944.0
2021-02-19 15:40:00,29.45,29.45,29.39,29.42,131828.0,29.45,29.45,29.39,29.42,131828.0
2021-02-19 15:45:00,29.42,29.53,29.41,29.48,161400.0,29.42,29.53,29.41,29.48,161400.0
2021-02-19 15:50:00,29.48,29.49,29.21,29.27,543852.0,29.48,29.49,29.21,29.27,543852.0
2021-02-19 15:55:00,29.26,29.3,29.2,29.27,587952.0,29.26,29.3,29.2,29.27,587952.0
2021-02-22 09:30:00,29.06,29.06,28.63,28.7,117844.0,29.06,29.06,28.63,28.7,117844.0
2021-02-22 09:35:00,28.78,28.92,28.65,28.69,56340.0,28.78,28.92,28.65,28.69,56340.0
2021-02-22 09:40:00,28.69,28.75,28.48,28.49,51484.0,28.69,28.75,28.48,28.49,51484.0
2021-02-22 09:45:00,28.52,28.56,28.32,28.46,73736.0,28.52,28.56,28.32,28.46,73736.0
2021-02-22 09:50:00,28.49,28.64,28.47,28.6,35532.0,28.49,28.64,28.47,28.6,35532.0
2021-02-22 09:55:00,28.62,28.74,28.61,28.66,54872.0,28.62,28.74,28.61,28.66,54872.0
2021-02-22 10:00:00,28.65,28.71,28.59,28.59,58876.0,28.65,28.71,28.59,28.59,58876.0
2021-02-22 10:05:00,28.58,28.65,28.54,28.63,40164.0,28.58,28.65,28.54,28.63,40164.0
2021-02-22 10:10:00,28.65,28.68,28.6,28.68,55664.0,28.65,28.68,28.6,28.68,55664.0
2021-02-22 10:15:00,28.67,28.68,28.6,28.61,60104.0,28.67,28.68,28.6,28.61,60104.0
2021-02-22 10:20:00,28.62,28.63,28.5,28.51,76700.0,28.62,28.63,28.5,28.51,76700.0
2021-02-22 10:25:00,28.53,28.59,28.5,28.54,30052.0,28.53,28.59,28.5,28.54,30052.0
2021-02-22 10:30:00,28.55,28.6,28.54,28.58,45368.0,28.55,28.6,28.54,28.58,45368.0
2021-02-22 10:35:00,28.58,28.73,28.58,28.72,30252.0,28.58,28.73,28.58,28.72,30252.0
2021-02-22 10:40:00,28.71,28.73,28.64,28.67,47064.0,28.71,28.73,28.64,28.67,47064.0
2021-02-22 10:45:00,28.68,28.72,28.65,28.66,47684.0,28.68,28.72,28.65,28.66,47684.0
2021-02-22 10:50:00,28.66,28.71,28.6,28.6,66640.0,28.66,28.71,28.6,28.6,66640.0
2021-02-22 10:55:00,28.59,28.65,28.55,28.59,68488.0,28.59,28.65,28.55,28.59,68488.0
2021-02-22 11:00:00,28.57,28.59,28.5,28.52,49872.0,28.57,28.59,28.5,28.52,49872.0
2021-02-22 11:05:00,28.52,28.6,28.52,28.55,25304.0,28.52,28.6,28.52,28.55,25304.0
2021-02-22 11:10:00,28.55,28.55,28.5,28.54,30800.0,28.55,28.55,28.5,28.54,30800.0
2021-02-22 11:15:00,28.52,28.53,28.41,28.46,50124.0,28.52,28.53,28.41,28.46,50124.0
2021-02-22 11:20:00,28.45,28.48,28.42,28.43,39228.0,28.45,28.48,28.42,28.43,39228.0
2021-02-22 11:25:00,28.43,28.45,28.38,28.38,47064.0,28.43,28.45,28.38,28.38,47064.0
2021-02-22 11:30:00,28.4,28.41,28.36,28.39,50024.0,28.4,28.41,28.36,28.39,50024.0
2021-02-22 11:35:00,28.39,28.48,28.37,28.48,24596.0,28.39,28.48,28.37,28.48,24596.0
2021-02-22 11:40:00,28.46,28.47,28.42,28.42,19108.0,28.46,28.47,28.42,28.42,19108.0
2021-02-22 11:45:00,28.41,28.49,28.41,28.49,30132.0,28.41,28.49,28.41,28.49,30132.0
2021-02-22 11:50:00,28.5,28.5,28.43,28.44,24176.0,28.5,28.5,28.43,28.44,24176.0
2021-02-22 11:55:00,28.45,28.52,28.42,28.52,20944.0,28.45,28.52,28.42,28.52,20944.0
2021-02-22 12:00:00,28.49,28.5,28.43,28.43,21804.0,28.49,28.5,28.43,28.43,21804.0
2021-02-22 12:05:00,28.45,28.46,28.42,28.44,55824.0,28.45,28.46,28.42,28.44,55824.0
2021-02-22 12:10:00,28.43,28.44,28.35,28.36,31344.0,28.43,28.44,28.35,28.36,31344.0
2021-02-22 12:15:00,28.36,28.37,28.35,28.36,19996.0,28.36,28.37,28.35,28.36,19996.0
2021-02-22 12:20:00,28.36,28.39,28.36,28.36,14864.0,28.36,28.39,28.36,28.36,14864.0
2021-02-22 12:25:00,28.36,28.37,28.34,28.36,16960.0,28.36,28.37,28.34,28.36,16960.0
2021-02-22 12:30:00,28.35,28.38,28.32,28.34,40372.0,28.35,28.38,28.32,28.34,40372.0
2021-02-22 12:35:00,28.34,28.4,28.34,28.36,18000.0,28.34,28.4,28.34,28.36,18000.0
2021-02-22 12:40:00,28.36,28.4,28.36,28.4,24036.0,28.36,28.4,28.36,28.4,24036.0
2021-02-22 12:45:00,28.41,28.43,28.38,28.42,22848.0,28.41,28.43,28.38,28.42,22848.0
2021-02-22 12:50:00,28.41,28.48,28.39,28.47,24684.0,28.41,28.48,28.39,28.47,24684.0
2021-02-22 12:55:00,28.47,28.53,28.47,28.51,65400.0,28.47,28.53,28.47,28.51,65400.0
2021-02-22 13:00:00,28.5,28.52,28.49,28.5,26620.0,28.5,28.52,28.49,28.5,26620.0
2021-02-22 13:05:00,28.51,28.59,28.51,28.57,15556.0,28.51,28.59,28.51,28.57,15556.0
2021-02-22 13:10:00,28.58,28.58,28.52,28.53,33300.0,28.58,28.58,28.52,28.53,33300.0
2021-02-22 13:15:00,28.53,28.53,28.48,28.48,20836.0,28.53,28.53,28.48,28.48,20836.0
2021-02-22 13:20:00,28.49,28.51,28.48,28.5,36252.0,28.49,28.51,28.48,28.5,36252.0
2021-02-22 13:25:00,28.5,28.54,28.5,28.53,27140.0,28.5,28.54,28.5,28.53,27140.0
2021-02-22 13:30:00,28.53,28.53,28.5,28.5,21056.0,28.53,28.53,28.5,28.5,21056.0
2021-02-22 13:35:00,28.5,28.54,28.5,28.52,18308.0,28.5,28.54,28.5,28.52,18308.0
2021-02-22 13:40:00,28.52,28.53,28.5,28.53,21152.0,28.52,28.53,28.5,28.53,21152.0
2021-02-22 13:45:00,28.53,28.53,28.5,28.51,25356.0,28.53,28.53,28.5,28.51,25356.0
2021-02-22 13:50:00,28.52,28.53,28.49,28.51,49940.0,28.52,28.53,28.49,28.51,49940.0
2021-02-22 13:55:00,28.51,28.55,28.5,28.54,25164.0,28.51,28.55,28.5,28.54,25164.0
2021-02-22 14:00:00,28.54,28.55,28.53,28.54,39952.0,28.54,28.55,28.53,28.54,39952.0
2021-02-22 14:05:00,28.55,28.55,28.53,28.54,31888.0,28.55,28.55,28.53,28.54,31888.0
2021-02-22 14:10:00,28.55,28.55,28.53,28.54,32404.0,28.55,28.55,28.53,28.54,32404.0
2021-02-22 14:15:00,28.54,28.56,28.53,28.54,32536.0,28.54,28.56,28.53,28.54,32536.0
2021-02-22 14:20:00,28.55,28.55,28.49,28.49,442948.0,28.55,28.55,28.49,28.49,442948.0
2021-02-22 14:25:00,28.5,28.51,28.43,28.45,52160.0,28.5,28.51,28.43,28.45,52160.0
2021-02-22 14:30:00,28.45,28.46,28.4,28.4,49032.0,28.45,28.46,28.4,28.4,49032.0
2021-02-22 14:35:00,28.39,28.4,28.35,28.36,95560.0,28.39,28.4,28.35,28.36,95560.0
2021-02-22 14:40:00,28.36,28.36,28.23,28.24,34412.0,28.36,28.36,28.23,28.24,34412.0
2021-02-22 14:45:00,28.24,28.25,28.18,28.18,26196.0,28.24,28.25,28.18,28.18,26196.0
2021-02-22 14:50:00,28.18,28.28,28.18,28.23,40944.0,28.18,28.28,28.18,28.23,40944.0
2021-02-22 14:55:00,28.24,28.3,28.23,28.28,26420.0,28.24,28.3,28.23,28.28,26420.0
2021-02-22 15:00:00,28.27,28.3,28.23,28.23,32584.0,28.27,28.3,28.23,28.23,32584.0
2021-02-22 15:05:00,28.24,28.26,28.23,28.25,42548.0,28.24,28.26,28.23,28.25,42548.0
2021-02-22 15:10:00,28.24,28.26,28.23,28.24,53144.0,28.24,28.26,28.23,28.24,53144.0
2021-02-22 15:15:00,28.25,28.26,28.2,28.23,63416.0,28.25,28.26,28.2,28.23,63416.0
2021-02-22 15:20:00,28.23,28.25,28.19,28.19,47300.0,28.23,28.25,28.19,28.19,47300.0
2021-02-22 15:25:00,28.18,28.19,28.14,28.15,93464.0,28.18,28.19,28.14,28.15,93464.0
2021-02-22 15:30:00,28.15,28.17,28.11,28.13,61992.0,28.15,28.17,28.11,28.13,61992.0
2021-02-22 15:35:00,28.12,28.13,28.02,28.02,65348.0,28.12,28.13,28.02,28.02,65348.0
2021-02-22 15:40:00,28.04,28.09,28.03,28.04,88636.0,28.04,28.09,28.03,28.04,88636.0
2021-02-22 15:45:00,28.05,28.11,28.05,28.06,122696.0,28.05,28.11,28.05,28.06,122696.0
2021-02-22 15:50:00,28.06,28.08,27.97,28.04,290528.0,28.06,28.08,27.97,28.04,290528.0
2021-02-22 15:55:00,28.04,28.14,28.04,28.14,484984.0,28.04,28.14,28.04,28.14,484984.0
2021-02-23 09:30:00,28.03,28.28,27.85,28.13,154616.0,28.03,28.28,27.85,28.13,154616.0
2021-02-23 09:35:00,28.09,28.09,27.94,28.06,62084.0,28.09,28.09,27.94,28.06,62084.0
2021-02-23 09:40:00,28.05,28.06,27.75,27.81,64180.0,28.05,28.06,27.75,27.81,64180.0
2021-02-23 09:45:00,27.82,27.99,27.78,27.82,44600.0,27.82,27.99,27.78,27.82,44600.0
2021-02-23 09:50:00,27.77,27.92,27.67,27.67,42728.0,27.77,27.92,27.67,27.67,42728.0
2021-02-23 09:55:00,27.69,27.74,27.59,27.71,61664.0,27.69,27.74,27.59,27.71,61664.0
2021-02-23 10:00:00,27.7,27.7,27.57,27.62,80760.0,27.7,27.7,27.57,27.62,80760.0
2021-02-23 10:05:00,27.62,27.64,27.56,27.6,55976.0,27.62,27.64,27.56,27.6,55976.0
2021-02-23 10:10:00,27.58,27.61,27.52,27.52,39392.0,27.58,27.61,27.52,27.52,39392.0
2021-02-23 10:15:00,27.53,27.53,27.41,27.49,225948.0,27.53,27.53,27.41,27.49,225948.0
2021-02-23 10:20:00,27.53,27.57,27.42,27.56,48484.0,27.53,27.57,27.42,27.56,48484.0
2021-02-23 10:25:00,27.56,27.56,27.42,27.47,71992.0,27.56,27.56,27.42,27.47,71992.0
2021-02-23 10:30:00,27.47,27.6,27.44,27.59,36456.0,27.47,27.6,27.44,27.59,36456.0
2021-02-23 10:35:00,27.59,27.61,27.54,27.59,37912.0,27.59,27.61,27.54,27.59,37912.0
2021-02-23 10:40:00,27.59,27.71,27.51,27.69,173456.0,27.59,27.71,27.51,27.69,173456.0
2021-02-23 10:45:00,27.68,27.73,27.66,27.66,24380.0,27.68,27.73,27.66,27.66,24380.0
2021-02-23 10:50:00,27.66,27.68,27.59,27.65,51228.0,27.66,27.68,27.59,27.65,51228.0
2021-02-23 10:55:00,27.66,27.67,27.54,27.59,45120.0,27.66,27.67,27.54,27.59,45120.0
2021-02-23 11:00:00,27.59,27.62,27.56,27.62,27508.0,27.59,27.62,27.56,27.62,27508.0
2021-02-23 11:05:00,27.61,27.63,27.52,27.52,26416.0,27.61,27.63,27.52,27.52,26416.0
2021-02-23 11:10:00,27.54,27.62,27.53,27.59,27664.0,27.54,27.62,27.53,27.59,27664.0
2021-02-23 11:15:00,27.59,27.6,27.48,27.51,33072.0,27.59,27.6,27.48,27.51,33072.0
2021-02-23 11:20:00,27.48,27.51,27.47,27.47,20912.0,27.48,27.51,27.47,27.47,20912.0
2021-02-23 11:25:00,27.48,27.5,27.42,27.44,27200.0,27.48,27.5,27.42,27.44,27200.0
2021-02-23 11:30:00,27.45,27.54,27.43,27.54,78008.0,27.45,27.54,27.43,27.54,78008.0
2021-02-23 11:35:00,27.53,27.53,27.41,27.43,18924.0,27.53,27.53,27.41,27.43,18924.0
2021-02-23 11:40:00,27.42,27.45,27.36,27.36,46540.0,27.42,27.45,27.36,27.36,46540.0
2021-02-23 11:45:00,27.36,27.45,27.36,27.41,25608.0,27.36,27.45,27.36,27.41,25608.0
2021-02-23 11:50:00,27.39,27.45,27.39,27.45,23376.0,27.39,27.45,27.39,27.45,23376.0
2021-02-23 11:55:00,27.46,27.47,27.43,27.47,18672.0,27.46,27.47,27.43,27.47,18672.0
2021-02-23 12:00:00,27.47,27.48,27.43,27.47,16400.0,27.47,27.48,27.43,27.47,16400.0
2021-02-23 12:05:00,27.49,27.51,27.45,27.46,33616.0,27.49,27.51,27.45,27.46,33616.0
2021-02-23 12:10:00,27.47,27.49,27.45,27.46,15584.0,27.47,27.49,27.45,27.46,15584.0
2021-02-23 12:15:00,27.45,27.51,27.42,27.51,31768.0,27.45,27.51,27.42,27.51,31768.0
2021-02-23 12:20:00,27.53,27.55,27.51,27.53,29520.0,27.53,27.55,27.51,27.53,29520.0
2021-02-23 12:25:00,27.53,27.55,27.49,27.49,28816.0,27.53,27.55,27.49,27.49,28816.0
2021-02-23 12:30:00,27.48,27.52,27.47,27.5,24096.0,27.48,27.52,27.47,27.5,24096.0
2021-02-23 12:35:00,27.5,27.5,27.42,27.42,25228.0,27.5,27.5,27.42,27.42,25228.0
2021-02-23 12:40:00,27.42,27.43,27.33,27.33,20196.0,27.42,27.43,27.33,27.33,20196.0
2021-02-23 12:45:00,27.32,27.34,27.3,27.31,24060.0,27.32,27.34,27.3,27.31,24060.0
2021-02-23 12:50:00,27.3,27.4,27.28,27.39,12592.0,27.3,27.4,27.28,27.39,12592.0
2021-02-23 12:55:00,27.4,27.41,27.31,27.33,15780.0,27.4,27.41,27.31,27.33,15780.0
2021-02-23 13:00:00,27.32,27.39,27.29,27.39,17156.0,27.32,27.39,27.29,27.39,17156.0
2021-02-23 13:05:00,27.37,27.44,27.36,27.44,23608.0,27.37,27.44,27.36,27.44,23608.0
2021-02-23 13:10:00,27.44,27.48,27.44,27.46,16012.0,27.44,27.48,27.44,27.46,16012.0
2021-02-23 13:15:00,27.47,27.47,27.43,27.47,14864.0,27.47,27.47,27.43,27.47,14864.0
2021-02-23 13:20:00,27.47,27.49,27.45,27.47,44088.0,27.47,27.49,27.45,27.47,44088.0
2021-02-23 13:25:00,27.47,27.48,27.45,27.48,29296.0,27.47,27.48,27.45,27.48,29296.0
2021-02-23 13:30:00,27.48,27.55,27.45,27.54,60168.0,27.48,27.55,27.45,27.54,60168.0
2021-02-23 13:35:00,27.54,27.54,27.51,27.54,16504.0,27.54,27.54,27.51,27.54,16504.0
2021-02-23 13:40:00,27.55,27.55,27.49,27.52,28364.0,27.55,27.55,27.49,27.52,28364.0
2021-02-23 13:45:00,27.51,27.53,27.5,27.5,31084.0,27.51,27.53,27.5,27.5,31084.0
2021-02-23 13:50:00,27.5,27.55,27.49,27.49,36912.0,27.5,27.55,27.49,27.49,36912.0
2021-02-23 13:55:00,27.51,27.54,27.5,27.5,29652.0,27.51,27.54,27.5,27.5,29652.0
2021-02-23 14:00:00,27.5,27.53,27.49,27.5,27168.0,27.5,27.53,27.49,27.5,27168.0
2021-02-23 14:05:00,27.5,27.53,27.49,27.49,26728.0,27.5,27.53,27.49,27.49,26728.0
2021-02-23 14:10:00,27.48,27.5,27.46,27.46,25484.0,27.48,27.5,27.46,27.46,25484.0
2021-02-23 14:15:00,27.47,27.56,27.46,27.56,45172.0,27.47,27.56,27.46,27.56,45172.0
2021-02-23 14:20:00,27.54,27.56,27.52,27.55,58060.0,27.54,27.56,27.52,27.55,58060.0
2021-02-23 14:25:00,27.59,27.64,27.59,27.61,46504.0,27.59,27.64,27.59,27.61,46504.0
2021-02-23 14:30:00,27.6,27.64,27.58,27.58,41564.0,27.6,27.64,27.58,27.58,41564.0
2021-02-23 14:35:00,27.6,27.62,27.57,27.62,17352.0,27.6,27.62,27.57,27.62,17352.0
2021-02-23 14:40:00,27.63,27.63,27.6,27.63,63212.0,27.63,27.63,27.6,27.63,63212.0
2021-02-23 14:45:00,27.63,27.64,27.62,27.63,35368.0,27.63,27.64,27.62,27.63,35368.0
2021-02-23 14:50:00,27.63,27.73,27.62,27.7,37008.0,27.63,27.73,27.62,27.7,37008.0
2021-02-23 14:55:00,27.68,27.69,27.63,27.69,69464.0,27.68,27.69,27.63,27.69,69464.0
2021-02-23 15:00:00,27.67,27.68,27.65,27.67,36556.0,27.67,27.68,27.65,27.67,36556.0
2021-02-23 15:05:00,27.67,27.74,27.67,27.73,54888.0,27.67,27.74,27.67,27.73,54888.0
2021-02-23 15:10:00,27.74,27.8,27.73,27.74,42484.0,27.74,27.8,27.73,27.74,42484.0
2021-02-23 15:15:00,27.75,27.82,27.75,27.81,34116.0,27.75,27.82,27.75,27.81,34116.0
2021-02-23 15:20:00,27.81,27.81,27.76,27.77,55892.0,27.81,27.81,27.76,27.77,55892.0
2021-02-23 15:25:00,27.77,27.81,27.73,27.73,103820.0,27.77,27.81,27.73,27.73,103820.0
2021-02-23 15:30:00,27.73,27.75,27.72,27.74,77808.0,27.73,27.75,27.72,27.74,77808.0
2021-02-23 15:35:00,27.74,27.78,27.72,27.73,123952.0,27.74,27.78,27.72,27.73,123952.0
2021-02-23 15:40:00,27.73,27.74,27.7,27.72,67004.0,27.73,27.74,27.7,27.72,67004.0
2021-02-23 15:45:00,27.71,27.79,27.71,27.76,78660.0,27.71,27.79,27.71,27.76,78660.0
2021-02-23 15:50:00,27.75,27.79,27.73,27.77,160928.0,27.75,27.79,27.73,27.77,160928.0
2021-02-23 15:55:00,27.77,27.85,27.77,27.8,177252.0,27.77,27.85,27.77,27.8,177252.0
2021-02-24 09:30:00,27.49,27.57,27.25,27.5,105132.0,27.49,27.57,27.25,27.5,105132.0
2021-02-24 09:35:00,27.48,27.57,27.4,27.53,63764.0,27.48,27.57,27.4,27.53,63764.0
2021-02-24 09:40:00,27.5,27.52,27.41,27.41,28508.0,27.5,27.52,27.41,27.41,28508.0
2021-02-24 09:45:00,27.39,27.56,27.37,27.56,59956.0,27.39,27.56,27.37,27.56,59956.0
2021-02-24 09:50:00,27.52,27.52,27.3,27.34,29452.0,27.52,27.52,27.3,27.34,29452.0
2021-02-24 09:55:00,27.32,27.43,27.27,27.43,52604.0,27.32,27.43,27.27,27.43,52604.0
2021-02-24 10:00:00,27.49,27.53,27.31,27.33,51424.0,27.49,27.53,27.31,27.33,51424.0
2021-02-24 10:05:00,27.31,27.33,27.25,27.33,23188.0,27.31,27.33,27.25,27.33,23188.0
2021-02-24 10:10:00,27.32,27.32,27.21,27.24,40812.0,27.32,27.32,27.21,27.24,40812.0
2021-02-24 10:15:00,27.26,27.38,27.25,27.37,14480.0,27.26,27.38,27.25,27.37,14480.0
2021-02-24 10:20:00,27.33,27.48,27.3,27.48,28484.0,27.33,27.48,27.3,27.48,28484.0
2021-02-24 10:25:00,27.49,27.49,27.43,27.49,24528.0,27.49,27.49,27.43,27.49,24528.0
2021-02-24 10:30:00,27.48,27.61,27.45,27.57,22352.0,27.48,27.61,27.45,27.57,22352.0
2021-02-24 10:35:00,27.56,27.61,27.5,27.51,31124.0,27.56,27.61,27.5,27.51,31124.0
2021-02-24 10:40:00,27.5,27.57,27.49,27.57,22256.0,27.5,27.57,27.49,27.57,22256.0
2021-02-24 10:45:00,27.54,27.59,27.54,27.55,17200.0,27.54,27.59,27.54,27.55,17200.0
2021-02-24 10:50:00,27.55,27.57,27.53,27.57,17748.0,27.55,27.57,27.53,27.57,17748.0
2021-02-24 10:55:00,27.58,27.67,27.58,27.62,17264.0,27.58,27.67,27.58,27.62,17264.0
2021-02-24 11:00:00,27.62,27.68,27.61,27.64,25272.0,27.62,27.68,27.61,27.64,25272.0
2021-02-24 11:05:00,27.66,27.7,27.65,27.67,19608.0,27.66,27.7,27.65,27.67,19608.0
2021-02-24 11:10:00,27.67,27.74,27.65,27.74,28444.0,27.67,27.74,27.65,27.74,28444.0
2021-02-24 11:15:00,27.75,27.8,27.73,27.78,26044.0,27.75,27.8,27.73,27.78,26044.0
2021-02-24 11:20:00,27.78,27.8,27.77,27.79,44808.0,27.78,27.8,27.77,27.79,44808.0
2021-02-24 11:25:00,27.8,27.89,27.8,27.8,26068.0,27.8,27.89,27.8,27.8,26068.0
2021-02-24 11:30:00,27.81,27.88,27.81,27.86,34192.0,27.81,27.88,27.81,27.86,34192.0
2021-02-24 11:35:00,27.85,27.91,27.85,27.89,29996.0,27.85,27.91,27.85,27.89,29996.0
2021-02-24 11:40:00,27.9,27.92,27.86,27.89,79468.0,27.9,27.92,27.86,27.89,79468.0
2021-02-24 11:45:00,27.89,27.95,27.89,27.92,33800.0,27.89,27.95,27.89,27.92,33800.0
2021-02-24 11:50:00,27.92,27.94,27.88,27.89,31904.0,27.92,27.94,27.88,27.89,31904.0
2021-02-24 11:55:00,27.9,27.91,27.87,27.89,23692.0,27.9,27.91,27.87,27.89,23692.0
2021-02-24 12:00:00,27.91,27.92,27.89,27.92,18976.0,27.91,27.92,27.89,27.92,18976.0
2021-02-24 12:05:00,27.92,27.92,27.83,27.83,15820.0,27.92,27.92,27.83,27.83,15820.0
2021-02-24 12:10:00,27.84,27.86,27.8,27.85,38456.0,27.84,27.86,27.8,27.85,38456.0
2021-02-24 12:15:00,27.85,27.99,27.85,27.99,154900.0,27.85,27.99,27.85,27.99,154900.0
2021-02-24 12:20:00,27.97,27.99,27.89,27.91,25084.0,27.97,27.99,27.89,27.91,25084.0
2021-02-24 12:25:00,27.92,27.98,27.92,27.96,18772.0,27.92,27.98,27.92,27.96,18772.0
2021-02-24 12:30:00,27.98,28.07,27.95,28.07,31276.0,27.98,28.07,27.95,28.07,31276.0
2021-02-24 12:35:00,28.08,28.09,28.02,28.04,37096.0,28.08,28.09,28.02,28.04,37096.0
2021-02-24 12:40:00,28.04,28.11,28.03,28.04,36308.0,28.04,28.11,28.03,28.04,36308.0
2021-02-24 12:45:00,28.04,28.06,28.02,28.03,13232.0,28.04,28.06,28.02,28.03,13232.0
2021-02-24 12:50:00,28.03,28.04,27.98,27.98,14316.0,28.03,28.04,27.98,27.98,14316.0
2021-02-24 12:55:00,28.0,28.01,27.96,27.99,22112.0,28.0,28.01,27.96,27.99,22112.0
2021-02-24 13:00:00,27.99,28.01,27.97,27.98,13636.0,27.99,28.01,27.97,27.98,13636.0
2021-02-24 13:05:00,27.97,27.98,27.94,27.98,25240.0,27.97,27.98,27.94,27.98,25240.0
2021-02-24 13:10:00,27.98,28.0,27.96,27.97,12400.0,27.98,28.0,27.96,27.97,12400.0
2021-02-24 13:15:00,27.97,27.97,27.91,27.91,51436.0,27.97,27.97,27.91,27.91,51436.0
2021-02-24 13:20:00,27.92,27.93,27.89,27.9,74276.0,27.92,27.93,27.89,27.9,74276.0
2021-02-24 13:25:00,27.91,27.96,27.9,27.93,34260.0,27.91,27.96,27.9,27.93,34260.0
2021-02-24 13:30:00,27.92,27.94,27.92,27.93,107208.0,27.92,27.94,27.92,27.93,107208.0
2021-02-24 13:35:00,27.93,27.93,27.9,27.91,73460.0,27.93,27.93,27.9,27.91,73460.0
2021-02-24 13:40:00,27.92,27.92,27.85,27.87,43284.0,27.92,27.92,27.85,27.87,43284.0
2021-02-24 13:45:00,27.87,27.87,27.84,27.84,27168.0,27.87,27.87,27.84,27.84,27168.0
2021-02-24 13:50:00,27.85,27.88,27.85,27.85,31764.0,27.85,27.88,27.85,27.85,31764.0
2021-02-24 13:55:00,27.85,27.89,27.84,27.89,32728.0,27.85,27.89,27.84,27.89,32728.0
2021-02-24 14:00:00,27.88,27.9,27.86,27.86,26400.0,27.88,27.9,27.86,27.86,26400.0
2021-02-24 14:05:00,27.86,27.86,27.8,27.84,34724.0,27.86,27.86,27.8,27.84,34724.0
2021-02-24 14:10:00,27.84,27.86,27.75,27.75,21624.0,27.84,27.86,27.75,27.75,21624.0
2021-02-24 14:15:00,27.74,27.78,27.74,27.78,36780.0,27.74,27.78,27.74,27.78,36780.0
2021-02-24 14:20:00,27.78,27.86,27.78,27.81,20224.0,27.78,27.86,27.78,27.81,20224.0
2021-02-24 14:25:00,27.8,27.8,27.77,27.78,25828.0,27.8,27.8,27.77,27.78,25828.0
2021-02-24 14:30:00,27.79,27.81,27.77,27.8,14032.0,27.79,27.81,27.77,27.8,14032.0
2021-02-24 14:35:00,27.8,27.81,27.79,27.79,14468.0,27.8,27.81,27.79,27.79,14468.0
2021-02-24 14:40:00,27.79,27.8,27.74,27.76,43656.0,27.79,27.8,27.74,27.76,43656.0
2021-02-24 14:45:00,27.75,27.75,27.7,27.7,17400.0,27.75,27.75,27.7,27.7,17400.0
2021-02-24 14:50:00,27.71,27.74,27.66,27.66,42652.0,27.71,27.74,27.66,27.66,42652.0
2021-02-24 14:55:00,27.66,27.67,27.64,27.65,54004.0,27.66,27.67,27.64,27.65,54004.0
2021-02-24 15:00:00,27.64,27.74,27.64,27.73,51944.0,27.64,27.74,27.64,27.73,51944.0
2021-02-24 15:05:00,27.73,27.77,27.7,27.74,59356.0,27.73,27.77,27.7,27.74,59356.0
2021-02-24 15:10:00,27.74,27.75,27.71,27.72,40352.0,27.74,27.75,27.71,27.72,40352.0
2021-02-24 15:15:00,27.73,27.73,27.67,27.68,60756.0,27.73,27.73,27.67,27.68,60756.0
2021-02-24 15:20:00,27.68,27.75,27.68,27.74,52772.0,27.68,27.75,27.68,27.74,52772.0
2021-02-24 15:25:00,27.73,27.77,27.72,27.74,63500.0,27.73,27.77,27.72,27.74,63500.0
2021-02-24 15:30:00,27.73,27.75,27.71,27.75,76520.0,27.73,27.75,27.71,27.75,76520.0
2021-02-24 15:35:00,27.75,27.76,27.72,27.72,79680.0,27.75,27.76,27.72,27.72,79680.0
2021-02-24 15:40:00,27.72,27.75,27.71,27.73,66288.0,27.72,27.75,27.71,27.73,66288.0
2021-02-24 15:45:00,27.73,27.75,27.68,27.69,147944.0,27.73,27.75,27.68,27.69,147944.0
2021-02-24 15:50:00,27.68,27.68,27.6,27.63,354348.0,27.68,27.68,27.6,27.63,354348.0
2021-02-24 15:55:00,27.62,27.67,27.61,27.62,502208.0,27.62,27.67,27.61,27.62,502208.0
2021-02-25 09:30:00,27.41,27.64,27.41,27.53,90056.0,27.41,27.64,27.41,27.53,90056.0
2021-02-25 09:35:00,27.58,27.67,27.57,27.6,9200.0,27.58,27.67,27.57,27.6,9200.0
2021-02-25 09:40:00,27.59,27.6,27.49,27.55,15400.0,27.59,27.6,27.49,27.55,15400.0
2021-02-25 09:45:00,27.54,27.56,27.5,27.54,10160.0,27.54,27.56,27.5,27.54,10160.0
2021-02-25 09:50:00,27.54,27.68,27.54,27.68,21920.0,27.54,27.68,27.54,27.68,21920.0
2021-02-25 09:55:00,27.7,27.77,27.69,27.69,28800.0,27.7,27.77,27.69,27.69,28800.0
2021-02-25 10:00:00,27.67,27.69,27.6,27.61,24984.0,27.67,27.69,27.6,27.61,24984.0
2021-02-25 10:05:00,27.62,27.67,27.56,27.67,30020.0,27.62,27.67,27.56,27.67,30020.0
2021-02-25 10:10:00,27.65,27.7,27.57,27.59,32500.0,27.65,27.7,27.57,27.59,32500.0
2021-02-25 10:15:00,27.59,27.67,27.59,27.64,11800.0,27.59,27.67,27.59,27.64,11800.0
2021-02-25 10:20:00,27.62,27.7,27.61,27.64,32404.0,27.62,27.7,27.61,27.64,32404.0
2021-02-25 10:25:00,27.62,27.63,27.54,27.59,22432.0,27.62,27.63,27.54,27.59,22432.0
2021-02-25 10:30:00,27.56,27.58,27.48,27.49,92816.0,27.56,27.58,27.48,27.49,92816.0
2021-02-25 10:35:00,27.48,27.48,27.35,27.41,47864.0,27.48,27.48,27.35,27.41,47864.0
2021-02-25 10:40:00,27.38,27.47,27.37,27.45,28760.0,27.38,27.47,27.37,27.45,28760.0
2021-02-25 10:45:00,27.47,27.47,27.37,27.39,23496.0,27.47,27.47,27.37,27.39,23496.0
2021-02-25 10:50:00,27.39,27.39,27.28,27.3,49992.0,27.39,27.39,27.28,27.3,49992.0
2021-02-25 10:55:00,27.29,27.33,27.27,27.29,48584.0,27.29,27.33,27.27,27.29,48584.0
2021-02-25 11:00:00,27.28,27.34,27.28,27.32,27548.0,27.28,27.34,27.28,27.32,27548.0
2021-02-25 11:05:00,27.32,27.46,27.31,27.42,11520.0,27.32,27.46,27.31,27.42,11520.0
2021-02-25 11:10:00,27.42,27.46,27.42,27.43,16596.0,27.42,27.46,27.42,27.43,16596.0
2021-02-25 11:15:00,27.41,27.45,27.39,27.43,15936.0,27.41,27.45,27.39,27.43,15936.0
2021-02-25 11:20:00,27.43,27.49,27.35,27.36,25144.0,27.43,27.49,27.35,27.36,25144.0
2021-02-25 11:25:00,27.34,27.34,27.2,27.24,28960.0,27.34,27.34,27.2,27.24,28960.0
2021-02-25 11:30:00,27.24,27.25,27.2,27.2,18236.0,27.24,27.25,27.2,27.2,18236.0
2021-02-25 11:35:00,27.2,27.21,27.11,27.2,18800.0,27.2,27.21,27.11,27.2,18800.0
2021-02-25 11:40:00,27.18,27.23,27.18,27.21,24980.0,27.18,27.23,27.18,27.21,24980.0
2021-02-25 11:45:00,27.21,27.22,27.19,27.2,19744.0,27.21,27.22,27.19,27.2,19744.0
2021-02-25 11:50:00,27.19,27.19,27.12,27.14,18328.0,27.19,27.19,27.12,27.14,18328.0
2021-02-25 11:55:00,27.13,27.15,27.07,27.09,17256.0,27.13,27.15,27.07,27.09,17256.0
2021-02-25 12:00:00,27.06,27.07,27.02,27.07,25024.0,27.06,27.07,27.02,27.07,25024.0
2021-02-25 12:05:00,27.11,27.11,27.07,27.08,7128.0,27.11,27.11,27.07,27.08,7128.0
2021-02-25 12:10:00,27.08,27.11,27.01,27.11,12600.0,27.08,27.11,27.01,27.11,12600.0
2021-02-25 12:15:00,27.1,27.11,27.07,27.08,33676.0,27.1,27.11,27.07,27.08,33676.0
2021-02-25 12:20:00,27.06,27.09,27.02,27.07,15268.0,27.06,27.09,27.02,27.07,15268.0
2021-02-25 12:25:00,27.07,27.07,26.98,27.0,18984.0,27.07,27.07,26.98,27.0,18984.0
2021-02-25 12:30:00,26.99,26.99,26.92,26.96,18948.0,26.99,26.99,26.92,26.96,18948.0
2021-02-25 12:35:00,26.96,27.0,26.93,26.98,11180.0,26.96,27.0,26.93,26.98,11180.0
2021-02-25 12:40:00,26.97,27.03,26.95,27.02,161592.0,26.97,27.03,26.95,27.02,161592.0
2021-02-25 12:45:00,27.02,27.07,26.99,27.02,15884.0,27.02,27.07,26.99,27.02,15884.0
2021-02-25 12:50:00,27.01,27.02,26.9,26.91,80268.0,27.01,27.02,26.9,26.91,80268.0
2021-02-25 12:55:00,26.91,26.94,26.86,26.88,40984.0,26.91,26.94,26.86,26.88,40984.0
2021-02-25 13:00:00,26.87,26.93,26.77,26.93,32220.0,26.87,26.93,26.77,26.93,32220.0
2021-02-25 13:05:00,26.91,26.99,26.89,26.99,13968.0,26.91,26.99,26.89,26.99,13968.0
2021-02-25 13:10:00,26.97,27.04,26.97,27.02,4400.0,26.97,27.04,26.97,27.02,4400.0
2021-02-25 13:15:00,27.05,27.05,26.98,27.05,8904.0,27.05,27.05,26.98,27.05,8904.0
2021-02-25 13:20:00,27.08,27.08,27.0,27.07,8048.0,27.08,27.08,27.0,27.07,8048.0
2021-02-25 13:25:00,27.05,27.1,27.01,27.09,12144.0,27.05,27.1,27.01,27.09,12144.0
2021-02-25 13:30:00,27.05,27.08,26.98,27.01,22872.0,27.05,27.08,26.98,27.01,22872.0
2021-02-25 13:35:00,27.02,27.03,26.95,27.0,12924.0,27.02,27.03,26.95,27.0,12924.0
2021-02-25 13:40:00,27.0,27.05,27.0,27.01,15844.0,27.0,27.05,27.0,27.01,15844.0
2021-02-25 13:45:00,27.01,27.04,26.97,27.02,30516.0,27.01,27.04,26.97,27.02,30516.0
2021-02-25 13:50:00,27.01,27.01,26.9,26.9,16692.0,27.01,27.01,26.9,26.9,16692.0
2021-02-25 13:55:00,26.91,26.98,26.91,26.98,20204.0,26.91,26.98,26.91,26.98,20204.0
2021-02-25 14:00:00,26.94,26.99,26.91,26.98,20828.0,26.94,26.99,26.91,26.98,20828.0
2021-02-25 14:05:00,26.98,26.98,26.93,26.96,27024.0,26.98,26.98,26.93,26.96,27024.0
2021-02-25 14:10:00,26.97,26.97,26.92,26.92,21296.0,26.97,26.97,26.92,26.92,21296.0
2021-02-25 14:15:00,26.92,26.98,26.92,26.96,25036.0,26.92,26.98,26.92,26.96,25036.0
2021-02-25 14:20:00,26.97,27.02,26.91,27.01,52020.0,26.97,27.02,26.91,27.01,52020.0
2021-02-25 14:25:00,27.0,27.01,26.97,26.97,61136.0,27.0,27.01,26.97,26.97,61136.0
2021-02-25 14:30:00,26.96,26.97,26.91,26.93,34228.0,26.96,26.97,26.91,26.93,34228.0
2021-02-25 14:35:00,26.92,26.92,26.83,26.84,20312.0,26.92,26.92,26.83,26.84,20312.0
2021-02-25 14:40:00,26.83,26.91,26.83,26.91,24416.0,26.83,26.91,26.83,26.91,24416.0
2021-02-25 14:45:00,26.91,26.92,26.87,26.9,19044.0,26.91,26.92,26.87,26.9,19044.0
2021-02-25 14:50:00,26.89,26.9,26.8,26.8,14400.0,26.89,26.9,26.8,26.8,14400.0
2021-02-25 14:55:00,26.8,26.88,26.8,26.82,18632.0,26.8,26.88,26.8,26.82,18632.0
2021-02-25 15:00:00,26.8,26.85,26.78,26.78,25352.0,26.8,26.85,26.78,26.78,25352.0
2021-02-25 15:05:00,26.8,26.81,26.69,26.71,31760.0,26.8,26.81,26.69,26.71,31760.0
2021-02-25 15:10:00,26.7,26.76,26.7,26.76,24576.0,26.7,26.76,26.7,26.76,24576.0
2021-02-25 15:15:00,26.75,26.75,26.65,26.67,70892.0,26.75,26.75,26.65,26.67,70892.0
2021-02-25 15:20:00,26.72,26.73,26.63,26.63,103156.0,26.72,26.73,26.63,26.63,103156.0
2021-02-25 15:25:00,26.63,26.7,26.62,26.66,40364.0,26.63,26.7,26.62,26.66,40364.0
2021-02-25 15:30:00,26.65,26.66,26.58,26.58,67544.0,26.65,26.66,26.58,26.58,67544.0
2021-02-25 15:35:00,26.57,26.67,26.57,26.66,68688.0,26.57,26.67,26.57,26.66,68688.0
2021-02-25 15:40:00,26.66,26.71,26.59,26.71,93704.0,26.66,26.71,26.59,26.71,93704.0
2021-02-25 15:45:00,26.73,26.77,26.67,26.73,209088.0,26.73,26.77,26.67,26.73,209088.0
2021-02-25 15:50:00,26.73,26.78,26.67,26.75,162504.0,26.73,26.78,26.67,26.75,162504.0
2021-02-25 15:55:00,26.77,26.77,26.7,26.74,192828.0,26.77,26.77,26.7,26.74,192828.0
2021-02-26 09:30:00,26.87,26.96,26.71,26.96,87036.0,26.87,26.96,26.71,26.96,87036.0
2021-02-26 09:35:00,26.93,27.08,26.92,27.08,37736.0,26.93,27.08,26.92,27.08,37736.0
2021-02-26 09:40:00,27.11,27.14,26.93,27.06,56256.0,27.11,27.14,26.93,27.06,56256.0
2021-02-26 09:45:00,27.11,27.18,27.1,27.18,12472.0,27.11,27.18,27.1,27.18,12472.0
2021-02-26 09:50:00,27.19,27.22,27.12,27.17,37960.0,27.19,27.22,27.12,27.17,37960.0
2021-02-26 09:55:00,27.13,27.17,27.11,27.14,20000.0,27.13,27.17,27.11,27.14,20000.0
2021-02-26 10:00:00,27.09,27.15,27.06,27.15,30408.0,27.09,27.15,27.06,27.15,30408.0
2021-02-26 10:05:00,27.15,27.19,27.11,27.16,55696.0,27.15,27.19,27.11,27.16,55696.0
2021-02-26 10:10:00,27.15,27.2,27.12,27.2,28464.0,27.15,27.2,27.12,27.2,28464.0
2021-02-26 10:15:00,27.23,27.24,27.15,27.18,41396.0,27.23,27.24,27.15,27.18,41396.0
2021-02-26 10:20:00,27.19,27.19,27.05,27.05,25212.0,27.19,27.19,27.05,27.05,25212.0
2021-02-26 10:25:00,27.05,27.06,26.86,26.86,48020.0,27.05,27.06,26.86,26.86,48020.0
2021-02-26 10:30:00,26.86,27.03,26.86,26.99,36616.0,26.86,27.03,26.86,26.99,36616.0
2021-02-26 10:35:00,26.99,27.13,26.88,27.13,18184.0,26.99,27.13,26.88,27.13,18184.0
2021-02-26 10:40:00,27.14,27.25,27.14,27.25,31656.0,27.14,27.25,27.14,27.25,31656.0
2021-02-26 10:45:00,27.24,27.28,27.2,27.22,14312.0,27.24,27.28,27.2,27.22,14312.0
2021-02-26 10:50:00,27.22,27.29,27.18,27.28,21532.0,27.22,27.29,27.18,27.28,21532.0
2021-02-26 10:55:00,27.3,27.38,27.24,27.35,16120.0,27.3,27.38,27.24,27.35,16120.0
2021-02-26 11:00:00,27.35,27.35,27.28,27.34,22256.0,27.35,27.35,27.28,27.34,22256.0
2021-02-26 11:05:00,27.33,27.33,27.24,27.25,25852.0,27.33,27.33,27.24,27.25,25852.0
2021-02-26 11:10:00,27.25,27.25,27.14,27.18,24340.0,27.25,27.25,27.14,27.18,24340.0
2021-02-26 11:15:00,27.16,27.16,27.09,27.1,20304.0,27.16,27.16,27.09,27.1,20304.0
2021-02-26 11:20:00,27.1,27.11,27.06,27.06,24740.0,27.1,27.11,27.06,27.06,24740.0
2021-02-26 11:25:00,27.1,27.16,27.07,27.16,21580.0,27.1,27.16,27.07,27.16,21580.0
2021-02-26 11:30:00,27.18,27.28,27.17,27.25,24800.0,27.18,27.28,27.17,27.25,24800.0
2021-02-26 11:35:00,27.25,27.27,27.22,27.25,19924.0,27.25,27.27,27.22,27.25,19924.0
2021-02-26 11:40:00,27.23,27.24,27.18,27.18,8012.0,27.23,27.24,27.18,27.18,8012.0
2021-02-26 11:45:00,27.19,27.19,27.13,27.19,12040.0,27.19,27.19,27.13,27.19,12040.0
2021-02-26 11:50:00,27.19,27.21,27.16,27.19,16332.0,27.19,27.21,27.16,27.19,16332.0
2021-02-26 11:55:00,27.23,27.25,27.2,27.25,15804.0,27.23,27.25,27.2,27.25,15804.0
2021-02-26 12:00:00,27.23,27.24,27.21,27.22,10560.0,27.23,27.24,27.21,27.22,10560.0
2021-02-26 12:05:00,27.21,27.31,27.16,27.29,74460.0,27.21,27.31,27.16,27.29,74460.0
2021-02-26 12:10:00,27.31,27.34,27.27,27.32,56244.0,27.31,27.34,27.27,27.32,56244.0
2021-02-26 12:15:00,27.34,27.38,27.33,27.33,20724.0,27.34,27.38,27.33,27.33,20724.0
2021-02-26 12:20:00,27.33,27.33,27.29,27.32,22488.0,27.33,27.33,27.29,27.32,22488.0
2021-02-26 12:25:00,27.32,27.34,27.3,27.34,22380.0,27.32,27.34,27.3,27.34,22380.0
2021-02-26 12:30:00,27.35,27.36,27.32,27.33,44024.0,27.35,27.36,27.32,27.33,44024.0
2021-02-26 12:35:00,27.32,27.37,27.3,27.33,18280.0,27.32,27.37,27.3,27.33,18280.0
2021-02-26 12:40:00,27.31,27.35,27.31,27.31,8800.0,27.31,27.35,27.31,27.31,8800.0
2021-02-26 12:45:00,27.3,27.34,27.27,27.32,16756.0,27.3,27.34,27.27,27.32,16756.0
2021-02-26 12:50:00,27.29,27.34,27.29,27.32,9188.0,27.29,27.34,27.29,27.32,9188.0
2021-02-26 12:55:00,27.31,27.31,27.22,27.22,8800.0,27.31,27.31,27.22,27.22,8800.0
2021-02-26 13:00:00,27.23,27.23,27.14,27.16,14084.0,27.23,27.23,27.14,27.16,14084.0
2021-02-26 13:05:00,27.15,27.27,27.14,27.27,16484.0,27.15,27.27,27.14,27.27,16484.0
2021-02-26 13:10:00,27.26,27.28,27.22,27.24,9272.0,27.26,27.28,27.22,27.24,9272.0
2021-02-26 13:15:00,27.26,27.3,27.24,27.3,15964.0,27.26,27.3,27.24,27.3,15964.0
2021-02-26 13:20:00,27.28,27.33,27.28,27.3,17380.0,27.28,27.33,27.28,27.3,17380.0
2021-02-26 13:25:00,27.32,27.36,27.32,27.32,20408.0,27.32,27.36,27.32,27.32,20408.0
2021-02-26 13:30:00,27.34,27.34,27.23,27.28,25960.0,27.34,27.34,27.23,27.28,25960.0
2021-02-26 13:35:00,27.28,27.29,27.22,27.22,21600.0,27.28,27.29,27.22,27.22,21600.0
2021-02-26 13:40:00,27.26,27.29,27.25,27.28,10748.0,27.26,27.29,27.25,27.28,10748.0
2021-02-26 13:45:00,27.29,27.32,27.17,27.2,14560.0,27.29,27.32,27.17,27.2,14560.0
2021-02-26 13:50:00,27.19,27.2,27.16,27.18,6016.0,27.19,27.2,27.16,27.18,6016.0
2021-02-26 13:55:00,27.16,27.24,27.16,27.21,14608.0,27.16,27.24,27.16,27.21,14608.0
2021-02-26 14:00:00,27.22,27.27,27.17,27.17,19840.0,27.22,27.27,27.17,27.17,19840.0
2021-02-26 14:05:00,27.17,27.23,27.13,27.21,16552.0,27.17,27.23,27.13,27.21,16552.0
2021-02-26 14:10:00,27.21,27.23,27.19,27.21,12396.0,27.21,27.23,27.19,27.21,12396.0
2021-02-26 14:15:00,27.23,27.24,27.18,27.18,17676.0,27.23,27.24,27.18,27.18,17676.0
2021-02-26 14:20:00,27.2,27.25,27.18,27.22,42652.0,27.2,27.25,27.18,27.22,42652.0
2021-02-26 14:25:00,27.21,27.29,27.21,27.29,11524.0,27.21,27.29,27.21,27.29,11524.0
2021-02-26 14:30:00,27.27,27.38,27.26,27.38,28028.0,27.27,27.38,27.26,27.38,28028.0
2021-02-26 14:35:00,27.39,27.4,27.35,27.35,21896.0,27.39,27.4,27.35,27.35,21896.0
2021-02-26 14:40:00,27.35,27.36,27.29,27.31,28808.0,27.35,27.36,27.29,27.31,28808.0
2021-02-26 14:45:00,27.32,27.42,27.32,27.42,22864.0,27.32,27.42,27.32,27.42,22864.0
2021-02-26 14:50:00,27.4,27.4,27.34,27.35,40688.0,27.4,27.4,27.34,27.35,40688.0
2021-02-26 14:55:00,27.34,27.37,27.33,27.36,28836.0,27.34,27.37,27.33,27.36,28836.0
2021-02-26 15:00:00,27.38,27.43,27.36,27.41,38960.0,27.38,27.43,27.36,27.41,38960.0
2021-02-26 15:05:00,27.43,27.53,27.42,27.53,36964.0,27.43,27.53,27.42,27.53,36964.0
2021-02-26 15:10:00,27.52,27.52,27.45,27.45,27620.0,27.52,27.52,27.45,27.45,27620.0
2021-02-26 15:15:00,27.46,27.49,27.44,27.45,21508.0,27.46,27.49,27.44,27.45,21508.0
2021-02-26 15:20:00,27.44,27.48,27.41,27.41,27004.0,27.44,27.48,27.41,27.41,27004.0
2021-02-26 15:25:00,27.41,27.41,27.32,27.33,29164.0,27.41,27.41,27.32,27.33,29164.0
2021-02-26 15:30:00,27.33,27.34,27.32,27.34,31212.0,27.33,27.34,27.32,27.34,31212.0
2021-02-26 15:35:00,27.34,27.39,27.33,27.38,45364.0,27.34,27.39,27.33,27.38,45364.0
2021-02-26 15:40:00,27.39,27.41,27.36,27.38,41776.0,27.39,27.41,27.36,27.38,41776.0
2021-02-26 15:45:00,27.38,27.49,27.38,27.47,81588.0,27.38,27.49,27.38,27.47,81588.0
2021-02-26 15:50:00,27.47,27.53,27.4,27.43,224812.0,27.47,27.53,27.4,27.43,224812.0
2021-02-26 15:55:00,27.43,27.43,27.27,27.29,311492.0,27.43,27.43,27.27,27.29,311492.0
2021-03-01 09:30:00,27.52,27.69,27.42,27.67,64400.0,27.52,27.69,27.42,27.67,64400.0
2021-03-01 09:35:00,27.66,27.66,27.53,27.61,38164.0,27.66,27.66,27.53,27.61,38164.0
2021-03-01 09:40:00,27.62,27.64,27.57,27.63,18192.0,27.62,27.64,27.57,27.63,18192.0
2021-03-01 09:45:00,27.61,27.65,27.5,27.5,24260.0,27.61,27.65,27.5,27.5,24260.0
2021-03-01 09:50:00,27.53,27.55,27.44,27.47,20868.0,27.53,27.55,27.44,27.47,20868.0
2021-03-01 09:55:00,27.46,27.48,27.37,27.39,24188.0,27.46,27.48,27.37,27.39,24188.0
2021-03-01 10:00:00,27.34,27.36,27.31,27.31,30360.0,27.34,27.36,27.31,27.31,30360.0
2021-03-01 10:05:00,27.3,27.31,27.18,27.23,149660.0,27.3,27.31,27.18,27.23,149660.0
2021-03-01 10:10:00,27.24,27.3,27.23,27.29,76668.0,27.24,27.3,27.23,27.29,76668.0
2021-03-01 10:15:00,27.3,27.43,27.29,27.4,38228.0,27.3,27.43,27.29,27.4,38228.0
2021-03-01 10:20:00,27.42,27.46,27.41,27.43,34012.0,27.42,27.46,27.41,27.43,34012.0
2021-03-01 10:25:00,27.4,27.47,27.37,27.38,50312.0,27.4,27.47,27.37,27.38,50312.0
2021-03-01 10:30:00,27.38,27.41,27.36,27.4,11772.0,27.38,27.41,27.36,27.4,11772.0
2021-03-01 10:35:00,27.39,27.48,27.37,27.46,111640.0,27.39,27.48,27.37,27.46,111640.0
2021-03-01 10:40:00,27.47,27.51,27.44,27.5,74516.0,27.47,27.51,27.44,27.5,74516.0
2021-03-01 10:45:00,27.49,27.5,27.44,27.5,38160.0,27.49,27.5,27.44,27.5,38160.0
2021-03-01 10:50:00,27.5,27.5,27.49,27.49,47316.0,27.5,27.5,27.49,27.49,47316.0
2021-03-01 10:55:00,27.49,27.5,27.43,27.44,21956.0,27.49,27.5,27.43,27.44,21956.0
2021-03-01 11:00:00,27.45,27.46,27.42,27.45,20220.0,27.45,27.46,27.42,27.45,20220.0
2021-03-01 11:05:00,27.45,27.45,27.4,27.41,20500.0,27.45,27.45,27.4,27.41,20500.0
2021-03-01 11:10:00,27.4,27.41,27.35,27.37,47728.0,27.4,27.41,27.35,27.37,47728.0
2021-03-01 11:15:00,27.38,27.41,27.37,27.39,11328.0,27.38,27.41,27.37,27.39,11328.0
2021-03-01 11:20:00,27.4,27.49,27.4,27.47,28676.0,27.4,27.49,27.4,27.47,28676.0
2021-03-01 11:25:00,27.47,27.5,27.46,27.46,25432.0,27.47,27.5,27.46,27.46,25432.0
2021-03-01 11:30:00,27.5,27.5,27.46,27.5,11700.0,27.5,27.5,27.46,27.5,11700.0
2021-03-01 11:35:00,27.5,27.5,27.4,27.42,28304.0,27.5,27.5,27.4,27.42,28304.0
2021-03-01 11:40:00,27.42,27.45,27.42,27.43,24224.0,27.42,27.45,27.42,27.43,24224.0
2021-03-01 11:45:00,27.44,27.44,27.38,27.38,19304.0,27.44,27.44,27.38,27.38,19304.0
2021-03-01 11:50:00,27.38,27.41,27.34,27.41,27728.0,27.38,27.41,27.34,27.41,27728.0
2021-03-01 11:55:00,27.4,27.46,27.4,27.41,17904.0,27.4,27.46,27.4,27.41,17904.0
2021-03-01 12:00:00,27.42,27.44,27.41,27.42,7180.0,27.42,27.44,27.41,27.42,7180.0
2021-03-01 12:05:00,27.44,27.45,27.41,27.41,8000.0,27.44,27.45,27.41,27.41,8000.0
2021-03-01 12:10:00,27.42,27.42,27.39,27.4,12752.0,27.42,27.42,27.39,27.4,12752.0
2021-03-01 12:15:00,27.39,27.39,27.37,27.38,17628.0,27.39,27.39,27.37,27.38,17628.0
2021-03-01 12:20:00,27.38,27.39,27.35,27.37,23684.0,27.38,27.39,27.35,27.37,23684.0
2021-03-01 12:25:00,27.38,27.38,27.33,27.35,32940.0,27.38,27.38,27.33,27.35,32940.0
2021-03-01 12:30:00,27.34,27.37,27.32,27.35,13552.0,27.34,27.37,27.32,27.35,13552.0
2021-03-01 12:35:00,27.36,27.39,27.35,27.39,17496.0,27.36,27.39,27.35,27.39,17496.0
2021-03-01 12:40:00,27.39,27.43,27.39,27.41,19408.0,27.39,27.43,27.39,27.41,19408.0
2021-03-01 12:45:00,27.41,27.45,27.41,27.45,16264.0,27.41,27.45,27.41,27.45,16264.0
2021-03-01 12:50:00,27.45,27.45,27.36,27.37,68016.0,27.45,27.45,27.36,27.37,68016.0
2021-03-01 12:55:00,27.36,27.36,27.31,27.31,22956.0,27.36,27.36,27.31,27.31,22956.0
2021-03-01 13:00:00,27.31,27.32,27.26,27.3,58800.0,27.31,27.32,27.26,27.3,58800.0
2021-03-01 13:05:00,27.31,27.32,27.29,27.29,42420.0,27.31,27.32,27.29,27.29,42420.0
2021-03-01 13:10:00,27.3,27.32,27.27,27.29,11760.0,27.3,27.32,27.27,27.29,11760.0
2021-03-01 13:15:00,27.28,27.32,27.28,27.31,16988.0,27.28,27.32,27.28,27.31,16988.0
2021-03-01 13:20:00,27.3,27.3,27.27,27.3,26976.0,27.3,27.3,27.27,27.3,26976.0
2021-03-01 13:25:00,27.28,27.31,27.28,27.31,15772.0,27.28,27.31,27.28,27.31,15772.0
2021-03-01 13:30:00,27.31,27.33,27.3,27.31,23068.0,27.31,27.33,27.3,27.31,23068.0
2021-03-01 13:35:00,27.31,27.34,27.3,27.33,43784.0,27.31,27.34,27.3,27.33,43784.0
2021-03-01 13:40:00,27.33,27.38,27.33,27.34,19568.0,27.33,27.38,27.33,27.34,19568.0
2021-03-01 13:45:00,27.34,27.38,27.34,27.37,27716.0,27.34,27.38,27.34,27.37,27716.0
2021-03-01 13:50:00,27.37,27.37,27.33,27.33,18156.0,27.37,27.37,27.33,27.33,18156.0
2021-03-01 13:55:00,27.34,27.34,27.31,27.34,24532.0,27.34,27.34,27.31,27.34,24532.0
2021-03-01 14:00:00,27.36,27.38,27.34,27.37,53396.0,27.36,27.38,27.34,27.37,53396.0
2021-03-01 14:05:00,27.37,27.4,27.35,27.36,48752.0,27.37,27.4,27.35,27.36,48752.0
2021-03-01 14:10:00,27.36,27.39,27.36,27.39,16544.0,27.36,27.39,27.36,27.39,16544.0
2021-03-01 14:15:00,27.38,27.38,27.34,27.35,7280.0,27.38,27.38,27.34,27.35,7280.0
2021-03-01 14:20:00,27.36,27.38,27.34,27.36,12516.0,27.36,27.38,27.34,27.36,12516.0
2021-03-01 14:25:00,27.38,27.38,27.34,27.35,15508.0,27.38,27.38,27.34,27.35,15508.0
2021-03-01 14:30:00,27.36,27.38,27.35,27.37,12112.0,27.36,27.38,27.35,27.37,12112.0
2021-03-01 14:35:00,27.38,27.38,27.36,27.38,83116.0,27.38,27.38,27.36,27.38,83116.0
2021-03-01 14:40:00,27.38,27.46,27.38,27.43,43172.0,27.38,27.46,27.38,27.43,43172.0
2021-03-01 14:45:00,27.42,27.43,27.4,27.41,42820.0,27.42,27.43,27.4,27.41,42820.0
2021-03-01 14:50:00,27.41,27.43,27.41,27.41,8668.0,27.41,27.43,27.41,27.41,8668.0
2021-03-01 14:55:00,27.42,27.44,27.42,27.43,27348.0,27.42,27.44,27.42,27.43,27348.0
2021-03-01 15:00:00,27.44,27.48,27.43,27.47,38592.0,27.44,27.48,27.43,27.47,38592.0
2021-03-01 15:05:00,27.46,27.47,27.39,27.4,43008.0,27.46,27.47,27.39,27.4,43008.0
2021-03-01 15:10:00,27.4,27.4,27.37,27.4,76812.0,27.4,27.4,27.37,27.4,76812.0
2021-03-01 15:15:00,27.4,27.47,27.39,27.46,22628.0,27.4,27.47,27.39,27.46,22628.0
2021-03-01 15:20:00,27.47,27.5,27.45,27.46,69828.0,27.47,27.5,27.45,27.46,69828.0
2021-03-01 15:25:00,27.45,27.45,27.39,27.39,118348.0,27.45,27.45,27.39,27.39,118348.0
2021-03-01 15:30:00,27.4,27.4,27.34,27.34,156472.0,27.4,27.4,27.34,27.34,156472.0
2021-03-01 15:35:00,27.35,27.37,27.33,27.33,91364.0,27.35,27.37,27.33,27.33,91364.0
2021-03-01 15:40:00,27.33,27.4,27.3,27.38,1780696.0,27.33,27.4,27.3,27.38,1780696.0
2021-03-01 15:45:00,27.38,27.4,27.27,27.35,622332.0,27.38,27.4,27.27,27.35,622332.0
2021-03-01 15:50:00,27.34,27.53,27.33,27.5,748852.0,27.34,27.53,27.33,27.5,748852.0
2021-03-01 15:55:00,27.49,27.49,27.43,27.46,427864.0,27.49,27.49,27.43,27.46,427864.0
2021-03-02 09:30:00,27.51,27.7,27.42,27.69,68592.0,27.51,27.7,27.42,27.69,68592.0
2021-03-02 09:35:00,27.63,27.66,27.58,27.66,9140.0,27.63,27.66,27.58,27.66,9140.0
2021-03-02 09:40:00,27.63,27.63,27.49,27.54,15584.0,27.63,27.63,27.49,27.54,15584.0
2021-03-02 09:45:00,27.53,27.61,27.5,27.5,24040.0,27.53,27.61,27.5,27.5,24040.0
2021-03-02 09:50:00,27.5,27.52,27.48,27.51,40592.0,27.5,27.52,27.48,27.51,40592.0
2021-03-02 09:55:00,27.5,27.51,27.43,27.44,24384.0,27.5,27.51,27.43,27.44,24384.0
2021-03-02 10:00:00,27.43,27.47,27.39,27.43,27948.0,27.43,27.47,27.39,27.43,27948.0
2021-03-02 10:05:00,27.43,27.48,27.42,27.48,9308.0,27.43,27.48,27.42,27.48,9308.0
2021-03-02 10:10:00,27.49,27.49,27.35,27.35,19360.0,27.49,27.49,27.35,27.35,19360.0
2021-03-02 10:15:00,27.37,27.42,27.34,27.37,20948.0,27.37,27.42,27.34,27.37,20948.0
2021-03-02 10:20:00,27.36,27.36,27.27,27.3,12436.0,27.36,27.36,27.27,27.3,12436.0
2021-03-02 10:25:00,27.28,27.28,27.18,27.2,24000.0,27.28,27.28,27.18,27.2,24000.0
2021-03-02 10:30:00,27.22,27.29,27.21,27.27,20728.0,27.22,27.29,27.21,27.27,20728.0
2021-03-02 10:35:00,27.3,27.32,27.14,27.18,103284.0,27.3,27.32,27.14,27.18,103284.0
2021-03-02 10:40:00,27.2,27.21,27.15,27.15,6800.0,27.2,27.21,27.15,27.15,6800.0
2021-03-02 10:45:00,27.11,27.23,27.1,27.21,11016.0,27.11,27.23,27.1,27.21,11016.0
2021-03-02 10:50:00,27.21,27.25,27.18,27.25,6292.0,27.21,27.25,27.18,27.25,6292.0
2021-03-02 10:55:00,27.24,27.28,27.22,27.24,23200.0,27.24,27.28,27.22,27.24,23200.0
2021-03-02 11:00:00,27.25,27.25,27.15,27.18,19148.0,27.25,27.25,27.15,27.18,19148.0
2021-03-02 11:05:00,27.22,27.27,27.22,27.24,5072.0,27.22,27.27,27.22,27.24,5072.0
2021-03-02 11:10:00,27.24,27.27,27.22,27.25,20560.0,27.24,27.27,27.22,27.25,20560.0
2021-03-02 11:15:00,27.25,27.28,27.24,27.26,22468.0,27.25,27.28,27.24,27.26,22468.0
2021-03-02 11:20:00,27.25,27.25,27.17,27.18,10000.0,27.25,27.25,27.17,27.18,10000.0
2021-03-02 11:25:00,27.17,27.24,27.15,27.24,18580.0,27.17,27.24,27.15,27.24,18580.0
2021-03-02 11:30:00,27.24,27.27,27.2,27.21,37324.0,27.24,27.27,27.2,27.21,37324.0
2021-03-02 11:35:00,27.2,27.2,27.14,27.14,7600.0,27.2,27.2,27.14,27.14,7600.0
2021-03-02 11:40:00,27.18,27.18,27.13,27.16,9636.0,27.18,27.18,27.13,27.16,9636.0
2021-03-02 11:45:00,27.18,27.19,27.15,27.19,9640.0,27.18,27.19,27.15,27.19,9640.0
2021-03-02 11:50:00,27.17,27.18,27.15,27.18,19908.0,27.17,27.18,27.15,27.18,19908.0
2021-03-02 11:55:00,27.19,27.2,27.16,27.17,52780.0,27.19,27.2,27.16,27.17,52780.0
2021-03-02 12:00:00,27.17,27.2,27.15,27.2,18748.0,27.17,27.2,27.15,27.2,18748.0
2021-03-02 12:05:00,27.2,27.25,27.19,27.25,16496.0,27.2,27.25,27.19,27.25,16496.0
2021-03-02 12:10:00,27.25,27.29,27.25,27.27,7936.0,27.25,27.29,27.25,27.27,7936.0
2021-03-02 12:15:00,27.26,27.3,27.25,27.29,7744.0,27.26,27.3,27.25,27.29,7744.0
2021-03-02 12:20:00,27.29,27.36,27.29,27.33,23488.0,27.29,27.36,27.29,27.33,23488.0
2021-03-02 12:25:00,27.32,27.34,27.31,27.33,14160.0,27.32,27.34,27.31,27.33,14160.0
2021-03-02 12:30:00,27.33,27.35,27.33,27.35,8152.0,27.33,27.35,27.33,27.35,8152.0
2021-03-02 12:35:00,27.35,27.38,27.35,27.37,7200.0,27.35,27.38,27.35,27.37,7200.0
2021-03-02 12:40:00,27.39,27.4,27.39,27.4,5200.0,27.39,27.4,27.39,27.4,5200.0
2021-03-02 12:45:00,27.41,27.43,27.4,27.42,18472.0,27.41,27.43,27.4,27.42,18472.0
2021-03-02 12:50:00,27.41,27.44,27.41,27.41,11476.0,27.41,27.44,27.41,27.41,11476.0
2021-03-02 12:55:00,27.4,27.4,27.36,27.36,10392.0,27.4,27.4,27.36,27.36,10392.0
2021-03-02 13:00:00,27.36,27.37,27.34,27.37,4868.0,27.36,27.37,27.34,27.37,4868.0
2021-03-02 13:05:00,27.39,27.39,27.36,27.38,5452.0,27.39,27.39,27.36,27.38,5452.0
2021-03-02 13:10:00,27.39,27.4,27.38,27.4,5956.0,27.39,27.4,27.38,27.4,5956.0
2021-03-02 13:15:00,27.39,27.39,27.36,27.36,3936.0,27.39,27.39,27.36,27.36,3936.0
2021-03-02 13:20:00,27.36,27.37,27.33,27.35,12608.0,27.36,27.37,27.33,27.35,12608.0
2021-03-02 13:25:00,27.36,27.38,27.33,27.38,30380.0,27.36,27.38,27.33,27.38,30380.0
2021-03-02 13:30:00,27.37,27.42,27.37,27.39,8272.0,27.37,27.42,27.37,27.39,8272.0
2021-03-02 13:35:00,27.39,27.45,27.39,27.41,8440.0,27.39,27.45,27.39,27.41,8440.0
2021-03-02 13:40:00,27.42,27.43,27.4,27.42,15292.0,27.42,27.43,27.4,27.42,15292.0
2021-03-02 13:45:00,27.4,27.46,27.4,27.46,9924.0,27.4,27.46,27.4,27.46,9924.0
2021-03-02 13:50:00,27.45,27.47,27.42,27.42,9984.0,27.45,27.47,27.42,27.42,9984.0
2021-03-02 13:55:00,27.43,27.46,27.43,27.43,16716.0,27.43,27.46,27.43,27.43,16716.0
2021-03-02 14:00:00,27.45,27.48,27.43,27.45,9356.0,27.45,27.48,27.43,27.45,9356.0
2021-03-02 14:05:00,27.43,27.44,27.41,27.43,11244.0,27.43,27.44,27.41,27.43,11244.0
2021-03-02 14:10:00,27.42,27.45,27.41,27.43,10672.0,27.42,27.45,27.41,27.43,10672.0
2021-03-02 14:15:00,27.43,27.45,27.43,27.45,12900.0,27.43,27.45,27.43,27.45,12900.0
2021-03-02 14:20:00,27.44,27.48,27.43,27.47,16480.0,27.44,27.48,27.43,27.47,16480.0
2021-03-02 14:25:00,27.46,27.48,27.43,27.44,9868.0,27.46,27.48,27.43,27.44,9868.0
2021-03-02 14:30:00,27.44,27.47,27.4,27.4,9564.0,27.44,27.47,27.4,27.4,9564.0
2021-03-02 14:35:00,27.4,27.45,27.4,27.45,19816.0,27.4,27.45,27.4,27.45,19816.0
2021-03-02 14:40:00,27.46,27.46,27.42,27.43,7696.0,27.46,27.46,27.42,27.43,7696.0
2021-03-02 14:45:00,27.43,27.48,27.41,27.46,24416.0,27.43,27.48,27.41,27.46,24416.0
2021-03-02 14:50:00,27.45,27.46,27.43,27.46,6060.0,27.45,27.46,27.43,27.46,6060.0
2021-03-02 14:55:00,27.46,27.5,27.45,27.47,13480.0,27.46,27.5,27.45,27.47,13480.0
2021-03-02 15:00:00,27.48,27.5,27.43,27.45,36900.0,27.48,27.5,27.43,27.45,36900.0
2021-03-02 15:05:00,27.46,27.48,27.46,27.46,17516.0,27.46,27.48,27.46,27.46,17516.0
2021-03-02 15:10:00,27.48,27.5,27.45,27.48,99976.0,27.48,27.5,27.45,27.48,99976.0
2021-03-02 15:15:00,27.46,27.48,27.39,27.39,27076.0,27.46,27.48,27.39,27.39,27076.0
2021-03-02 15:20:00,27.4,27.42,27.39,27.42,25452.0,27.4,27.42,27.39,27.42,25452.0
2021-03-02 15:25:00,27.39,27.41,27.38,27.41,12784.0,27.39,27.41,27.38,27.41,12784.0
2021-03-02 15:30:00,27.4,27.49,27.4,27.49,34036.0,27.4,27.49,27.4,27.49,34036.0
2021-03-02 15:35:00,27.48,27.49,27.46,27.47,22356.0,27.48,27.49,27.46,27.47,22356.0
2021-03-02 15:40:00,27.47,27.52,27.46,27.5,32856.0,27.47,27.52,27.46,27.5,32856.0
2021-03-02 15:45:00,27.5,27.52,27.45,27.45,30880.0,27.5,27.52,27.45,27.45,30880.0
2021-03-02 15:50:00,27.45,27.51,27.43,27.5,106604.0,27.45,27.51,27.43,27.5,106604.0
2021-03-02 15:55:00,27.49,27.5,27.39,27.42,161032.0,27.49,27.5,27.39,27.42,161032.0
2021-03-03 09:30:00,27.2,27.35,27.13,27.27,56772.0,27.2,27.35,27.13,27.27,56772.0
2021-03-03 09:35:00,27.27,27.3,27.22,27.28,25900.0,27.27,27.3,27.22,27.28,25900.0
2021-03-03 09:40:00,27.29,27.31,27.22,27.22,14768.0,27.29,27.31,27.22,27.22,14768.0
2021-03-03 09:45:00,27.22,27.22,27.08,27.17,44792.0,27.22,27.22,27.08,27.17,44792.0
2021-03-03 09:50:00,27.17,27.28,27.15,27.25,29924.0,27.17,27.28,27.15,27.25,29924.0
2021-03-03 09:55:00,27.28,27.3,27.08,27.1,15868.0,27.28,27.3,27.08,27.1,15868.0
2021-03-03 10:00:00,27.11,27.18,27.08,27.08,135436.0,27.11,27.18,27.08,27.08,135436.0
2021-03-03 10:05:00,27.11,27.15,27.08,27.15,25528.0,27.11,27.15,27.08,27.15,25528.0
2021-03-03 10:10:00,27.1,27.1,27.0,27.02,72608.0,27.1,27.1,27.0,27.02,72608.0
2021-03-03 10:15:00,27.01,27.05,26.97,27.02,48420.0,27.01,27.05,26.97,27.02,48420.0
2021-03-03 10:20:00,27.02,27.02,26.93,26.97,41288.0,27.02,27.02,26.93,26.97,41288.0
2021-03-03 10:25:00,26.99,27.02,26.93,26.97,9188.0,26.99,27.02,26.93,26.97,9188.0
2021-03-03 10:30:00,26.93,27.02,26.9,26.98,15000.0,26.93,27.02,26.9,26.98,15000.0
2021-03-03 10:35:00,26.98,27.02,26.93,26.98,13336.0,26.98,27.02,26.93,26.98,13336.0
2021-03-03 10:40:00,26.96,27.01,26.92,26.96,53808.0,26.96,27.01,26.92,26.96,53808.0
2021-03-03 10:45:00,26.97,27.12,26.97,27.08,8000.0,26.97,27.12,26.97,27.08,8000.0
2021-03-03 10:50:00,27.05,27.09,27.01,27.05,8680.0,27.05,27.09,27.01,27.05,8680.0
2021-03-03 10:55:00,27.06,27.17,27.03,27.17,15612.0,27.06,27.17,27.03,27.17,15612.0
2021-03-03 11:00:00,27.16,27.22,27.16,27.22,12120.0,27.16,27.22,27.16,27.22,12120.0
2021-03-03 11:05:00,27.22,27.27,27.22,27.24,12992.0,27.22,27.27,27.22,27.24,12992.0
2021-03-03 11:10:00,27.24,27.24,27.19,27.21,10200.0,27.24,27.24,27.19,27.21,10200.0
2021-03-03 11:15:00,27.2,27.27,27.18,27.24,30668.0,27.2,27.27,27.18,27.24,30668.0
2021-03-03 11:20:00,27.25,27.26,27.22,27.24,71328.0,27.25,27.26,27.22,27.24,71328.0
2021-03-03 11:25:00,27.25,27.28,27.24,27.27,18800.0,27.25,27.28,27.24,27.27,18800.0
2021-03-03 11:30:00,27.27,27.3,27.25,27.28,42680.0,27.27,27.3,27.25,27.28,42680.0
2021-03-03 11:35:00,27.29,27.33,27.23,27.23,32160.0,27.29,27.33,27.23,27.23,32160.0
2021-03-03 11:40:00,27.23,27.24,27.18,27.23,28340.0,27.23,27.24,27.18,27.23,28340.0
2021-03-03 11:45:00,27.25,27.28,27.22,27.28,44196.0,27.25,27.28,27.22,27.28,44196.0
2021-03-03 11:50:00,27.27,27.35,27.26,27.33,18800.0,27.27,27.35,27.26,27.33,18800.0
2021-03-03 11:55:00,27.33,27.35,27.26,27.32,16352.0,27.33,27.35,27.26,27.32,16352.0
2021-03-03 12:00:00,27.31,27.34,27.27,27.27,22532.0,27.31,27.34,27.27,27.27,22532.0
2021-03-03 12:05:00,27.28,27.34,27.27,27.32,20284.0,27.28,27.34,27.27,27.32,20284.0
2021-03-03 12:10:00,27.32,27.33,27.28,27.3,11520.0,27.32,27.33,27.28,27.3,11520.0
2021-03-03 12:15:00,27.35,27.37,27.31,27.31,18452.0,27.35,27.37,27.31,27.31,18452.0
2021-03-03 12:20:00,27.28,27.29,27.28,27.28,11300.0,27.28,27.29,27.28,27.28,11300.0
2021-03-03 12:25:00,27.27,27.27,27.19,27.2,21656.0,27.27,27.27,27.19,27.2,21656.0
2021-03-03 12:30:00,27.21,27.22,27.17,27.17,10400.0,27.21,27.22,27.17,27.17,10400.0
2021-03-03 12:35:00,27.17,27.18,27.13,27.14,17364.0,27.17,27.18,27.13,27.14,17364.0
2021-03-03 12:40:00,27.11,27.13,27.1,27.1,20436.0,27.11,27.13,27.1,27.1,20436.0
2021-03-03 12:45:00,27.1,27.16,27.09,27.16,60536.0,27.1,27.16,27.09,27.16,60536.0
2021-03-03 12:50:00,27.16,27.21,27.16,27.16,17572.0,27.16,27.21,27.16,27.16,17572.0
2021-03-03 12:55:00,27.18,27.18,27.15,27.15,12252.0,27.18,27.18,27.15,27.15,12252.0
2021-03-03 13:00:00,27.15,27.16,27.11,27.13,18916.0,27.15,27.16,27.11,27.13,18916.0
2021-03-03 13:05:00,27.13,27.16,27.1,27.1,21260.0,27.13,27.16,27.1,27.1,21260.0
2021-03-03 13:10:00,27.09,27.1,27.04,27.07,50672.0,27.09,27.1,27.04,27.07,50672.0
2021-03-03 13:15:00,27.08,27.14,27.07,27.14,24628.0,27.08,27.14,27.07,27.14,24628.0
2021-03-03 13:20:00,27.15,27.15,27.11,27.14,10556.0,27.15,27.15,27.11,27.14,10556.0
2021-03-03 13:25:00,27.14,27.16,27.11,27.14,71092.0,27.14,27.16,27.11,27.14,71092.0
2021-03-03 13:30:00,27.14,27.14,27.05,27.05,38980.0,27.14,27.14,27.05,27.05,38980.0
2021-03-03 13:35:00,27.05,27.1,27.05,27.08,31588.0,27.05,27.1,27.05,27.08,31588.0
2021-03-03 13:40:00,27.09,27.11,27.06,27.06,28204.0,27.09,27.11,27.06,27.06,28204.0
2021-03-03 13:45:00,27.05,27.05,27.01,27.01,26416.0,27.05,27.05,27.01,27.01,26416.0
2021-03-03 13:50:00,27.02,27.04,27.01,27.02,16128.0,27.02,27.04,27.01,27.02,16128.0
2021-03-03 13:55:00,27.02,27.05,27.0,27.04,19120.0,27.02,27.05,27.0,27.04,19120.0
2021-03-03 14:00:00,27.03,27.05,26.99,27.0,29592.0,27.03,27.05,26.99,27.0,29592.0
2021-03-03 14:05:00,26.99,26.99,26.95,26.97,10076.0,26.99,26.99,26.95,26.97,10076.0
2021-03-03 14:10:00,26.92,26.98,26.91,26.98,8712.0,26.92,26.98,26.91,26.98,8712.0
2021-03-03 14:15:00,26.97,26.97,26.89,26.89,9592.0,26.97,26.97,26.89,26.89,9592.0
2021-03-03 14:20:00,26.91,26.99,26.9,26.99,21952.0,26.91,26.99,26.9,26.99,21952.0
2021-03-03 14:25:00,26.98,27.07,26.93,26.97,52148.0,26.98,27.07,26.93,26.97,52148.0
2021-03-03 14:30:00,26.98,27.0,26.92,26.98,50136.0,26.98,27.0,26.92,26.98,50136.0
2021-03-03 14:35:00,27.0,27.07,26.99,27.05,28624.0,27.0,27.07,26.99,27.05,28624.0
2021-03-03 14:40:00,27.04,27.07,27.01,27.02,26120.0,27.04,27.07,27.01,27.02,26120.0
2021-03-03 14:45:00,27.01,27.01,26.91,26.93,20900.0,27.01,27.01,26.91,26.93,20900.0
2021-03-03 14:50:00,26.95,27.02,26.93,27.0,21792.0,26.95,27.02,26.93,27.0,21792.0
2021-03-03 14:55:00,27.0,27.03,26.99,27.0,42740.0,27.0,27.03,26.99,27.0,42740.0
2021-03-03 15:00:00,27.0,27.01,26.96,26.99,35764.0,27.0,27.01,26.96,26.99,35764.0
2021-03-03 15:05:00,26.99,27.02,26.98,27.0,18200.0,26.99,27.02,26.98,27.0,18200.0
2021-03-03 15:10:00,27.0,27.03,26.98,26.99,25196.0,27.0,27.03,26.98,26.99,25196.0
2021-03-03 15:15:00,26.95,26.95,26.9,26.93,34268.0,26.95,26.95,26.9,26.93,34268.0
2021-03-03 15:20:00,26.91,26.92,26.85,26.87,37224.0,26.91,26.92,26.85,26.87,37224.0
2021-03-03 15:25:00,26.88,26.9,26.82,26.86,25672.0,26.88,26.9,26.82,26.86,25672.0
2021-03-03 15:30:00,26.87,26.89,26.82,26.85,44400.0,26.87,26.89,26.82,26.85,44400.0
2021-03-03 15:35:00,26.84,26.87,26.84,26.87,22676.0,26.84,26.87,26.84,26.87,22676.0
2021-03-03 15:40:00,26.88,26.97,26.87,26.93,42624.0,26.88,26.97,26.87,26.93,42624.0
2021-03-03 15:45:00,26.92,26.96,26.89,26.92,38828.0,26.92,26.96,26.89,26.92,38828.0
2021-03-03 15:50:00,26.89,26.9,26.7,26.7,198868.0,26.89,26.9,26.7,26.7,198868.0
2021-03-03 15:55:00,26.7,26.81,26.7,26.74,262352.0,26.7,26.81,26.7,26.74,262352.0
2021-03-04 09:30:00,26.66,26.89,26.66,26.77,56100.0,26.66,26.89,26.66,26.77,56100.0
2021-03-04 09:35:00,26.74,26.76,26.73,26.74,9212.0,26.74,26.76,26.73,26.74,9212.0
2021-03-04 09:40:00,26.74,26.76,26.59,26.7,31012.0,26.74,26.76,26.59,26.7,31012.0
2021-03-04 09:45:00,26.72,26.72,26.53,26.53,11068.0,26.72,26.72,26.53,26.53,11068.0
2021-03-04 09:50:00,26.52,26.64,26.48,26.57,39052.0,26.52,26.64,26.48,26.57,39052.0
2021-03-04 09:55:00,26.63,26.63,26.48,26.48,12712.0,26.63,26.63,26.48,26.48,12712.0
2021-03-04 10:00:00,26.5,26.59,26.49,26.51,38688.0,26.5,26.59,26.49,26.51,38688.0
2021-03-04 10:05:00,26.53,26.55,26.49,26.52,27612.0,26.53,26.55,26.49,26.52,27612.0
2021-03-04 10:10:00,26.5,26.59,26.48,26.59,24452.0,26.5,26.59,26.48,26.59,24452.0
2021-03-04 10:15:00,26.59,26.59,26.49,26.49,19200.0,26.59,26.59,26.49,26.49,19200.0
2021-03-04 10:20:00,26.48,26.54,26.44,26.54,13596.0,26.48,26.54,26.44,26.54,13596.0
2021-03-04 10:25:00,26.52,26.55,26.46,26.55,6800.0,26.52,26.55,26.46,26.55,6800.0
2021-03-04 10:30:00,26.5,26.58,26.46,26.55,21392.0,26.5,26.58,26.46,26.55,21392.0
2021-03-04 10:35:00,26.58,26.68,26.55,26.66,17968.0,26.58,26.68,26.55,26.66,17968.0
2021-03-04 10:40:00,26.64,26.66,26.61,26.65,33096.0,26.64,26.66,26.61,26.65,33096.0
2021-03-04 10:45:00,26.66,26.76,26.66,26.76,35996.0,26.66,26.76,26.66,26.76,35996.0
2021-03-04 10:50:00,26.75,26.78,26.6,26.62,14008.0,26.75,26.78,26.6,26.62,14008.0
2021-03-04 10:55:00,26.6,26.77,26.59,26.74,27292.0,26.6,26.77,26.59,26.74,27292.0
2021-03-04 11:00:00,26.74,26.88,26.71,26.86,39752.0,26.74,26.88,26.71,26.86,39752.0
2021-03-04 11:05:00,26.84,26.9,26.83,26.85,96020.0,26.84,26.9,26.83,26.85,96020.0
2021-03-04 11:10:00,26.86,26.9,26.84,26.85,30060.0,26.86,26.9,26.84,26.85,30060.0
2021-03-04 11:15:00,26.85,26.9,26.83,26.86,42540.0,26.85,26.9,26.83,26.86,42540.0
2021-03-04 11:20:00,26.86,26.9,26.84,26.89,25636.0,26.86,26.9,26.84,26.89,25636.0
2021-03-04 11:25:00,26.9,26.9,26.83,26.86,32752.0,26.9,26.9,26.83,26.86,32752.0
2021-03-04 11:30:00,26.84,26.91,26.74,26.74,29676.0,26.84,26.91,26.74,26.74,29676.0
2021-03-04 11:35:00,26.76,26.84,26.76,26.84,16008.0,26.76,26.84,26.76,26.84,16008.0
2021-03-04 11:40:00,26.87,26.99,26.87,26.99,9248.0,26.87,26.99,26.87,26.99,9248.0
2021-03-04 11:45:00,26.99,27.07,26.99,27.06,19808.0,26.99,27.07,26.99,27.06,19808.0
2021-03-04 11:50:00,27.06,27.1,27.04,27.07,17868.0,27.06,27.1,27.04,27.07,17868.0
2021-03-04 11:55:00,27.09,27.09,26.93,26.95,31956.0,27.09,27.09,26.93,26.95,31956.0
2021-03-04 12:00:00,26.96,26.97,26.87,26.89,63712.0,26.96,26.97,26.87,26.89,63712.0
2021-03-04 12:05:00,26.88,27.01,26.88,27.0,16520.0,26.88,27.01,26.88,27.0,16520.0
2021-03-04 12:10:00,26.99,27.0,26.88,26.88,43488.0,26.99,27.0,26.88,26.88,43488.0
2021-03-04 12:15:00,26.86,26.97,26.86,26.86,95512.0,26.86,26.97,26.86,26.86,95512.0
2021-03-04 12:20:00,26.88,26.91,26.65,26.65,66436.0,26.88,26.91,26.65,26.65,66436.0
2021-03-04 12:25:00,26.7,26.7,26.58,26.61,21632.0,26.7,26.7,26.58,26.61,21632.0
2021-03-04 12:30:00,26.61,26.64,26.48,26.48,66132.0,26.61,26.64,26.48,26.48,66132.0
2021-03-04 12:35:00,26.46,26.58,26.41,26.58,39968.0,26.46,26.58,26.41,26.58,39968.0
2021-03-04 12:40:00,26.62,26.62,26.52,26.52,18880.0,26.62,26.62,26.52,26.52,18880.0
2021-03-04 12:45:00,26.5,26.52,26.42,26.43,20668.0,26.5,26.52,26.42,26.43,20668.0
2021-03-04 12:50:00,26.43,26.54,26.39,26.43,15712.0,26.43,26.54,26.39,26.43,15712.0
2021-03-04 12:55:00,26.46,26.5,26.4,26.5,32916.0,26.46,26.5,26.4,26.5,32916.0
2021-03-04 13:00:00,26.48,26.57,26.46,26.57,25296.0,26.48,26.57,26.46,26.57,25296.0
2021-03-04 13:05:00,26.57,26.57,26.43,26.47,36352.0,26.57,26.57,26.43,26.47,36352.0
2021-03-04 13:10:00,26.46,26.46,26.4,26.41,15176.0,26.46,26.46,26.4,26.41,15176.0
2021-03-04 13:15:00,26.43,26.47,26.38,26.45,27028.0,26.43,26.47,26.38,26.45,27028.0
2021-03-04 13:20:00,26.43,26.46,26.34,26.43,28260.0,26.43,26.46,26.34,26.43,28260.0
2021-03-04 13:25:00,26.4,26.47,26.36,26.45,23564.0,26.4,26.47,26.36,26.45,23564.0
2021-03-04 13:30:00,26.42,26.45,26.31,26.32,15072.0,26.42,26.45,26.31,26.32,15072.0
2021-03-04 13:35:00,26.33,26.41,26.27,26.38,39648.0,26.33,26.41,26.27,26.38,39648.0
2021-03-04 13:40:00,26.36,26.39,26.29,26.32,19272.0,26.36,26.39,26.29,26.32,19272.0
2021-03-04 13:45:00,26.31,26.33,26.27,26.31,33852.0,26.31,26.33,26.27,26.31,33852.0
2021-03-04 13:50:00,26.31,26.34,26.12,26.17,82008.0,26.31,26.34,26.12,26.17,82008.0
2021-03-04 13:55:00,26.17,26.21,26.12,26.16,21524.0,26.17,26.21,26.12,26.16,21524.0
2021-03-04 14:00:00,26.15,26.23,26.14,26.16,32604.0,26.15,26.23,26.14,26.16,32604.0
2021-03-04 14:05:00,26.19,26.24,26.15,26.21,107412.0,26.19,26.24,26.15,26.21,107412.0
2021-03-04 14:10:00,26.21,26.27,26.2,26.21,20828.0,26.21,26.27,26.2,26.21,20828.0
2021-03-04 14:15:00,26.22,26.22,26.13,26.2,37196.0,26.22,26.22,26.13,26.2,37196.0
2021-03-04 14:20:00,26.21,26.27,26.19,26.21,182500.0,26.21,26.27,26.19,26.21,182500.0
2021-03-04 14:25:00,26.22,26.28,26.17,26.2,316292.0,26.22,26.28,26.17,26.2,316292.0
2021-03-04 14:30:00,26.19,26.21,26.09,26.14,30292.0,26.19,26.21,26.09,26.14,30292.0
2021-03-04 14:35:00,26.15,26.15,26.09,26.13,21676.0,26.15,26.15,26.09,26.13,21676.0
2021-03-04 14:40:00,26.12,26.19,26.12,26.19,52028.0,26.12,26.19,26.12,26.19,52028.0
2021-03-04 14:45:00,26.19,26.23,26.09,26.19,49412.0,26.19,26.23,26.09,26.19,49412.0
2021-03-04 14:50:00,26.2,26.22,26.11,26.17,78944.0,26.2,26.22,26.11,26.17,78944.0
2021-03-04 14:55:00,26.17,26.18,26.15,26.16,39540.0,26.17,26.18,26.15,26.16,39540.0
2021-03-04 15:00:00,26.15,26.18,26.06,26.07,43732.0,26.15,26.18,26.06,26.07,43732.0
2021-03-04 15:05:00,26.06,26.1,26.02,26.04,51480.0,26.06,26.1,26.02,26.04,51480.0
2021-03-04 15:10:00,26.02,26.06,25.99,26.03,54532.0,26.02,26.06,25.99,26.03,54532.0
2021-03-04 15:15:00,26.01,26.03,25.97,25.99,41784.0,26.01,26.03,25.97,25.99,41784.0
2021-03-04 15:20:00,26.0,26.03,25.98,26.0,64300.0,26.0,26.03,25.98,26.0,64300.0
2021-03-04 15:25:00,26.0,26.09,25.99,26.06,114636.0,26.0,26.09,25.99,26.06,114636.0
2021-03-04 15:30:00,26.07,26.21,26.03,26.15,39272.0,26.07,26.21,26.03,26.15,39272.0
2021-03-04 15:35:00,26.16,26.18,26.05,26.08,60740.0,26.16,26.18,26.05,26.08,60740.0
2021-03-04 15:40:00,26.08,26.15,26.07,26.1,96848.0,26.08,26.15,26.07,26.1,96848.0
2021-03-04 15:45:00,26.11,26.14,26.08,26.08,89476.0,26.11,26.14,26.08,26.08,89476.0
2021-03-04 15:50:00,26.1,26.12,25.98,25.98,241932.0,26.1,26.12,25.98,25.98,241932.0
2021-03-04 15:55:00,25.99,26.05,25.98,26.03,290048.0,25.99,26.05,25.98,26.03,290048.0
2021-03-05 09:30:00,26.25,26.25,25.95,25.95,62384.0,26.25,26.25,25.95,25.95,62384.0
2021-03-05 09:35:00,26.0,26.0,25.79,25.82,37228.0,26.0,26.0,25.79,25.82,37228.0
2021-03-05 09:40:00,25.86,25.93,25.71,25.9,41340.0,25.86,25.93,25.71,25.9,41340.0
2021-03-05 09:45:00,25.9,25.97,25.86,25.86,24916.0,25.9,25.97,25.86,25.86,24916.0
2021-03-05 09:50:00,25.86,25.86,25.68,25.72,32288.0,25.86,25.86,25.68,25.72,32288.0
2021-03-05 09:55:00,25.75,25.78,25.68,25.75,19100.0,25.75,25.78,25.68,25.75,19100.0
2021-03-05 10:00:00,25.78,25.82,25.72,25.72,75864.0,25.78,25.82,25.72,25.72,75864.0
2021-03-05 10:05:00,25.71,25.89,25.71,25.77,26992.0,25.71,25.89,25.71,25.77,26992.0
2021-03-05 10:10:00,25.83,25.83,25.65,25.67,22976.0,25.83,25.83,25.65,25.67,22976.0
2021-03-05 10:15:00,25.67,25.7,25.59,25.67,21248.0,25.67,25.7,25.59,25.67,21248.0
2021-03-05 10:20:00,25.64,25.67,25.53,25.56,37676.0,25.64,25.67,25.53,25.56,37676.0
2021-03-05 10:25:00,25.57,25.7,25.57,25.61,25328.0,25.57,25.7,25.57,25.61,25328.0
2021-03-05 10:30:00,25.63,25.66,25.58,25.65,13820.0,25.63,25.66,25.58,25.65,13820.0
2021-03-05 10:35:00,25.69,25.69,25.6,25.63,29036.0,25.69,25.69,25.6,25.63,29036.0
2021-03-05 10:40:00,25.58,25.69,25.57,25.63,25444.0,25.58,25.69,25.57,25.63,25444.0
2021-03-05 10:45:00,25.56,25.58,25.56,25.57,12800.0,25.56,25.58,25.56,25.57,12800.0
2021-03-05 10:50:00,25.56,25.64,25.56,25.64,31916.0,25.56,25.64,25.56,25.64,31916.0
2021-03-05 10:55:00,25.64,25.73,25.56,25.56,28372.0,25.64,25.73,25.56,25.56,28372.0
2021-03-05 11:00:00,25.57,25.57,25.53,25.54,21404.0,25.57,25.57,25.53,25.54,21404.0
2021-03-05 11:05:00,25.56,25.56,25.48,25.49,15000.0,25.56,25.56,25.48,25.49,15000.0
2021-03-05 11:10:00,25.48,25.58,25.48,25.5,18400.0,25.48,25.58,25.48,25.5,18400.0
2021-03-05 11:15:00,25.49,25.53,25.49,25.52,20868.0,25.49,25.53,25.49,25.52,20868.0
2021-03-05 11:20:00,25.54,25.58,25.5,25.5,24892.0,25.54,25.58,25.5,25.5,24892.0
2021-03-05 11:25:00,25.48,25.58,25.48,25.55,19716.0,25.48,25.58,25.48,25.55,19716.0
2021-03-05 11:30:00,25.57,25.61,25.55,25.57,23736.0,25.57,25.61,25.55,25.57,23736.0
2021-03-05 11:35:00,25.56,25.65,25.56,25.63,28432.0,25.56,25.65,25.56,25.63,28432.0
2021-03-05 11:40:00,25.61,25.71,25.58,25.66,26028.0,25.61,25.71,25.58,25.66,26028.0
2021-03-05 11:45:00,25.69,25.73,25.68,25.71,16856.0,25.69,25.73,25.68,25.71,16856.0
2021-03-05 11:50:00,25.7,25.72,25.63,25.63,24904.0,25.7,25.72,25.63,25.63,24904.0
2021-03-05 11:55:00,25.66,25.84,25.66,25.84,10160.0,25.66,25.84,25.66,25.84,10160.0
2021-03-05 12:00:00,25.84,25.92,25.84,25.89,20688.0,25.84,25.92,25.84,25.89,20688.0
2021-03-05 12:05:00,25.88,25.93,25.88,25.89,14964.0,25.88,25.93,25.88,25.89,14964.0
2021-03-05 12:10:00,25.9,25.9,25.87,25.87,7356.0,25.9,25.9,25.87,25.87,7356.0
2021-03-05 12:15:00,25.86,26.0,25.86,26.0,13340.0,25.86,26.0,25.86,26.0,13340.0
2021-03-05 12:20:00,25.97,26.11,25.97,26.11,20212.0,25.97,26.11,25.97,26.11,20212.0
2021-03-05 12:25:00,26.11,26.17,26.09,26.09,24800.0,26.11,26.17,26.09,26.09,24800.0
2021-03-05 12:30:00,26.11,26.14,26.04,26.04,15304.0,26.11,26.14,26.04,26.04,15304.0
2021-03-05 12:35:00,26.06,26.11,26.03,26.11,16648.0,26.06,26.11,26.03,26.11,16648.0
2021-03-05 12:40:00,26.11,26.12,26.07,26.11,12512.0,26.11,26.12,26.07,26.11,12512.0
2021-03-05 12:45:00,26.11,26.17,26.07,26.08,21300.0,26.11,26.17,26.07,26.08,21300.0
2021-03-05 12:50:00,26.07,26.15,26.06,26.09,6920.0,26.07,26.15,26.06,26.09,6920.0
2021-03-05 12:55:00,26.1,26.13,26.09,26.1,11848.0,26.1,26.13,26.09,26.1,11848.0
2021-03-05 13:00:00,26.16,26.16,26.04,26.08,10800.0,26.16,26.16,26.04,26.08,10800.0
2021-03-05 13:05:00,26.11,26.22,26.1,26.21,12504.0,26.11,26.22,26.1,26.21,12504.0
2021-03-05 13:10:00,26.18,26.18,26.13,26.18,5748.0,26.18,26.18,26.13,26.18,5748.0
2021-03-05 13:15:00,26.2,26.29,26.18,26.29,15096.0,26.2,26.29,26.18,26.29,15096.0
2021-03-05 13:20:00,26.3,26.33,26.28,26.31,13696.0,26.3,26.33,26.28,26.31,13696.0
2021-03-05 13:25:00,26.31,26.37,26.3,26.34,35896.0,26.31,26.37,26.3,26.34,35896.0
2021-03-05 13:30:00,26.35,26.39,26.33,26.38,21244.0,26.35,26.39,26.33,26.38,21244.0
2021-03-05 13:35:00,26.39,26.41,26.35,26.39,16208.0,26.39,26.41,26.35,26.39,16208.0
2021-03-05 13:40:00,26.4,26.43,26.35,26.36,18388.0,26.4,26.43,26.35,26.36,18388.0
2021-03-05 13:45:00,26.36,26.43,26.36,26.37,25848.0,26.36,26.43,26.36,26.37,25848.0
2021-03-05 13:50:00,26.38,26.44,26.32,26.32,45924.0,26.38,26.44,26.32,26.32,45924.0
2021-03-05 13:55:00,26.31,26.35,26.29,26.33,51812.0,26.31,26.35,26.29,26.33,51812.0
2021-03-05 14:00:00,26.34,26.38,26.28,26.28,38148.0,26.34,26.38,26.28,26.28,38148.0
2021-03-05 14:05:00,26.29,26.29,26.24,26.26,14816.0,26.29,26.29,26.24,26.26,14816.0
2021-03-05 14:10:00,26.29,26.3,26.25,26.29,15508.0,26.29,26.3,26.25,26.29,15508.0
2021-03-05 14:15:00,26.33,26.36,26.28,26.29,26616.0,26.33,26.36,26.28,26.29,26616.0
2021-03-05 14:20:00,26.33,26.35,26.3,26.33,25912.0,26.33,26.35,26.3,26.33,25912.0
2021-03-05 14:25:00,26.35,26.42,26.35,26.42,14924.0,26.35,26.42,26.35,26.42,14924.0
2021-03-05 14:30:00,26.41,26.47,26.4,26.47,11840.0,26.41,26.47,26.4,26.47,11840.0
2021-03-05 14:35:00,26.47,26.48,26.43,26.43,17484.0,26.47,26.48,26.43,26.43,17484.0
2021-03-05 14:40:00,26.43,26.44,26.39,26.39,28948.0,26.43,26.44,26.39,26.39,28948.0
2021-03-05 14:45:00,26.39,26.47,26.39,26.42,24720.0,26.39,26.47,26.39,26.42,24720.0
2021-03-05 14:50:00,26.43,26.49,26.42,26.49,20004.0,26.43,26.49,26.42,26.49,20004.0
2021-03-05 14:55:00,26.5,26.58,26.5,26.57,24384.0,26.5,26.58,26.5,26.57,24384.0
2021-03-05 15:00:00,26.57,26.61,26.56,26.6,53844.0,26.57,26.61,26.56,26.6,53844.0
2021-03-05 15:05:00,26.61,26.61,26.5,26.52,34712.0,26.61,26.61,26.5,26.52,34712.0
2021-03-05 15:10:00,26.52,26.55,26.47,26.48,29020.0,26.52,26.55,26.47,26.48,29020.0
2021-03-05 15:15:00,26.48,26.53,26.47,26.49,37528.0,26.48,26.53,26.47,26.49,37528.0
2021-03-05 15:20:00,26.48,26.52,26.48,26.5,27036.0,26.48,26.52,26.48,26.5,27036.0
2021-03-05 15:25:00,26.5,26.54,26.5,26.53,44868.0,26.5,26.54,26.5,26.53,44868.0
2021-03-05 15:30:00,26.54,26.6,26.52,26.57,56692.0,26.54,26.6,26.52,26.57,56692.0
2021-03-05 15:35:00,26.58,26.61,26.57,26.61,58616.0,26.58,26.61,26.57,26.61,58616.0
2021-03-05 15:40:00,26.61,26.62,26.53,26.6,53360.0,26.61,26.62,26.53,26.6,53360.0
2021-03-05 15:45:00,26.6,26.63,26.54,26.61,65372.0,26.6,26.63,26.54,26.61,65372.0
2021-03-05 15:50:00,26.61,26.66,26.58,26.64,120320.0,26.61,26.66,26.58,26.64,120320.0
2021-03-05 15:55:00,26.65,26.66,26.58,26.6,220296.0,26.65,26.66,26.58,26.6,220296.0
2021-03-08 09:30:00,26.33,26.47,26.11,26.37,88756.0,26.33,26.47,26.11,26.37,88756.0
2021-03-08 09:35:00,26.28,26.47,26.25,26.44,17680.0,26.28,26.47,26.25,26.44,17680.0
2021-03-08 09:40:00,26.51,26.59,26.48,26.51,23508.0,26.51,26.59,26.48,26.51,23508.0
2021-03-08 09:45:00,26.55,26.57,26.43,26.43,27280.0,26.55,26.57,26.43,26.43,27280.0
2021-03-08 09:50:00,26.43,26.56,26.38,26.54,31976.0,26.43,26.56,26.38,26.54,31976.0
2021-03-08 09:55:00,26.53,26.56,26.37,26.38,21640.0,26.53,26.56,26.37,26.38,21640.0
2021-03-08 10:00:00,26.41,26.47,26.32,26.39,42224.0,26.41,26.47,26.32,26.39,42224.0
2021-03-08 10:05:00,26.37,26.49,26.37,26.48,29552.0,26.37,26.49,26.37,26.48,29552.0
2021-03-08 10:10:00,26.49,26.51,26.4,26.47,39672.0,26.49,26.51,26.4,26.47,39672.0
2021-03-08 10:15:00,26.48,26.54,26.47,26.54,37708.0,26.48,26.54,26.47,26.54,37708.0
2021-03-08 10:20:00,26.55,26.64,26.52,26.58,35760.0,26.55,26.64,26.52,26.58,35760.0
2021-03-08 10:25:00,26.61,26.63,26.55,26.63,33768.0,26.61,26.63,26.55,26.63,33768.0
2021-03-08 10:30:00,26.61,26.65,26.61,26.62,19956.0,26.61,26.65,26.61,26.62,19956.0
2021-03-08 10:35:00,26.63,26.64,26.52,26.54,41436.0,26.63,26.64,26.52,26.54,41436.0
2021-03-08 10:40:00,26.54,26.59,26.54,26.57,30000.0,26.54,26.59,26.54,26.57,30000.0
2021-03-08 10:45:00,26.57,26.63,26.54,26.56,40300.0,26.57,26.63,26.54,26.56,40300.0
2021-03-08 10:50:00,26.55,26.56,26.5,26.53,20968.0,26.55,26.56,26.5,26.53,20968.0
2021-03-08 10:55:00,26.52,26.59,26.52,26.54,17904.0,26.52,26.59,26.52,26.54,17904.0
2021-03-08 11:00:00,26.56,26.61,26.56,26.57,27476.0,26.56,26.61,26.56,26.57,27476.0
2021-03-08 11:05:00,26.57,26.65,26.56,26.62,35284.0,26.57,26.65,26.56,26.62,35284.0
2021-03-08 11:10:00,26.62,26.63,26.58,26.59,15120.0,26.62,26.63,26.58,26.59,15120.0
2021-03-08 11:15:00,26.6,26.73,26.57,26.73,24712.0,26.6,26.73,26.57,26.73,24712.0
2021-03-08 11:20:00,26.75,26.8,26.74,26.8,20184.0,26.75,26.8,26.74,26.8,20184.0
2021-03-08 11:25:00,26.8,26.83,26.77,26.83,26376.0,26.8,26.83,26.77,26.83,26376.0
2021-03-08 11:30:00,26.8,26.8,26.73,26.75,26584.0,26.8,26.8,26.73,26.75,26584.0
2021-03-08 11:35:00,26.76,26.76,26.7,26.75,11284.0,26.76,26.76,26.7,26.75,11284.0
2021-03-08 11:40:00,26.75,26.76,26.63,26.63,41032.0,26.75,26.76,26.63,26.63,41032.0
2021-03-08 11:45:00,26.62,26.64,26.56,26.6,24240.0,26.62,26.64,26.56,26.6,24240.0
2021-03-08 11:50:00,26.59,26.59,26.49,26.56,110988.0,26.59,26.59,26.49,26.56,110988.0
2021-03-08 11:55:00,26.55,26.57,26.46,26.46,40928.0,26.55,26.57,26.46,26.46,40928.0
2021-03-08 12:00:00,26.46,26.5,26.44,26.45,24136.0,26.46,26.5,26.44,26.45,24136.0
2021-03-08 12:05:00,26.45,26.52,26.43,26.52,37168.0,26.45,26.52,26.43,26.52,37168.0
2021-03-08 12:10:00,26.51,26.53,26.47,26.49,11216.0,26.51,26.53,26.47,26.49,11216.0
2021-03-08 12:15:00,26.47,26.54,26.44,26.47,25108.0,26.47,26.54,26.44,26.47,25108.0
2021-03-08 12:20:00,26.45,26.52,26.45,26.51,23172.0,26.45,26.52,26.45,26.51,23172.0
2021-03-08 12:25:00,26.53,26.53,26.5,26.52,57820.0,26.53,26.53,26.5,26.52,57820.0
2021-03-08 12:30:00,26.52,26.55,26.5,26.55,38808.0,26.52,26.55,26.5,26.55,38808.0
2021-03-08 12:35:00,26.55,26.58,26.53,26.56,12140.0,26.55,26.58,26.53,26.56,12140.0
2021-03-08 12:40:00,26.55,26.57,26.5,26.5,18448.0,26.55,26.57,26.5,26.5,18448.0
2021-03-08 12:45:00,26.52,26.58,26.5,26.58,19144.0,26.52,26.58,26.5,26.58,19144.0
2021-03-08 12:50:00,26.56,26.63,26.55,26.57,60588.0,26.56,26.63,26.55,26.57,60588.0
2021-03-08 12:55:00,26.56,26.57,26.51,26.55,20556.0,26.56,26.57,26.51,26.55,20556.0
2021-03-08 13:00:00,26.53,26.58,26.53,26.54,14460.0,26.53,26.58,26.53,26.54,14460.0
2021-03-08 13:05:00,26.54,26.56,26.52,26.55,32268.0,26.54,26.56,26.52,26.55,32268.0
2021-03-08 13:10:00,26.55,26.57,26.52,26.55,91420.0,26.55,26.57,26.52,26.55,91420.0
2021-03-08 13:15:00,26.55,26.71,26.55,26.69,60056.0,26.55,26.71,26.55,26.69,60056.0
2021-03-08 13:20:00,26.67,26.72,26.67,26.72,17252.0,26.67,26.72,26.67,26.72,17252.0
2021-03-08 13:25:00,26.71,26.71,26.64,26.67,21472.0,26.71,26.71,26.64,26.67,21472.0
2021-03-08 13:30:00,26.68,26.7,26.63,26.63,8800.0,26.68,26.7,26.63,26.63,8800.0
2021-03-08 13:35:00,26.63,26.67,26.62,26.66,28792.0,26.63,26.67,26.62,26.66,28792.0
2021-03-08 13:40:00,26.63,26.63,26.61,26.61,9716.0,26.63,26.63,26.61,26.61,9716.0
2021-03-08 13:45:00,26.6,26.6,26.52,26.53,10800.0,26.6,26.6,26.52,26.53,10800.0
2021-03-08 13:50:00,26.52,26.53,26.44,26.48,15260.0,26.52,26.53,26.44,26.48,15260.0
2021-03-08 13:55:00,26.46,26.46,26.4,26.4,10728.0,26.46,26.46,26.4,26.4,10728.0
2021-03-08 14:00:00,26.4,26.42,26.35,26.38,36144.0,26.4,26.42,26.35,26.38,36144.0
2021-03-08 14:05:00,26.36,26.42,26.35,26.41,33524.0,26.36,26.42,26.35,26.41,33524.0
2021-03-08 14:10:00,26.41,26.41,26.35,26.39,30376.0,26.41,26.41,26.35,26.39,30376.0
2021-03-08 14:15:00,26.38,26.43,26.38,26.39,14652.0,26.38,26.43,26.38,26.39,14652.0
2021-03-08 14:20:00,26.4,26.41,26.35,26.37,18288.0,26.4,26.41,26.35,26.37,18288.0
2021-03-08 14:25:00,26.37,26.41,26.37,26.37,15500.0,26.37,26.41,26.37,26.37,15500.0
2021-03-08 14:30:00,26.36,26.4,26.36,26.38,24700.0,26.36,26.4,26.36,26.38,24700.0
2021-03-08 14:35:00,26.38,26.4,26.29,26.29,13964.0,26.38,26.4,26.29,26.29,13964.0
2021-03-08 14:40:00,26.3,26.33,26.23,26.24,26328.0,26.3,26.33,26.23,26.24,26328.0
2021-03-08 14:45:00,26.25,26.26,26.18,26.21,33516.0,26.25,26.26,26.18,26.21,33516.0
2021-03-08 14:50:00,26.22,26.25,26.2,26.23,21384.0,26.22,26.25,26.2,26.23,21384.0
2021-03-08 14:55:00,26.24,26.26,26.2,26.22,15740.0,26.24,26.26,26.2,26.22,15740.0
2021-03-08 15:00:00,26.22,26.22,26.14,26.16,22008.0,26.22,26.22,26.14,26.16,22008.0
2021-03-08 15:05:00,26.16,26.18,26.12,26.12,30088.0,26.16,26.18,26.12,26.12,30088.0
2021-03-08 15:10:00,26.12,26.14,26.1,26.13,57548.0,26.12,26.14,26.1,26.13,57548.0
2021-03-08 15:15:00,26.11,26.11,26.02,26.03,53728.0,26.11,26.11,26.02,26.03,53728.0
2021-03-08 15:20:00,26.02,26.08,26.02,26.07,69492.0,26.02,26.08,26.02,26.07,69492.0
2021-03-08 15:25:00,26.06,26.09,26.04,26.05,43036.0,26.06,26.09,26.04,26.05,43036.0
2021-03-08 15:30:00,26.05,26.13,26.05,26.12,38576.0,26.05,26.13,26.05,26.12,38576.0
2021-03-08 15:35:00,26.13,26.16,26.1,26.13,49352.0,26.13,26.16,26.1,26.13,49352.0
2021-03-08 15:40:00,26.14,26.15,26.09,26.11,33788.0,26.14,26.15,26.09,26.11,33788.0
2021-03-08 15:45:00,26.12,26.14,26.01,26.03,86908.0,26.12,26.14,26.01,26.03,86908.0
2021-03-08 15:50:00,26.04,26.07,26.0,26.01,167496.0,26.04,26.07,26.0,26.01,167496.0
2021-03-08 15:55:00,26.01,26.06,25.98,26.0,224100.0,26.01,26.06,25.98,26.0,224100.0
2021-03-09 09:30:00,26.43,26.55,26.3,26.52,73504.0,26.43,26.55,26.3,26.52,73504.0
2021-03-09 09:35:00,26.59,26.61,26.44,26.45,15000.0,26.59,26.61,26.44,26.45,15000.0
2021-03-09 09:40:00,26.47,26.49,26.34,26.39,19860.0,26.47,26.49,26.34,26.39,19860.0
2021-03-09 09:45:00,26.38,26.42,26.34,26.42,20648.0,26.38,26.42,26.34,26.42,20648.0
2021-03-09 09:50:00,26.46,26.47,26.43,26.43,9800.0,26.46,26.47,26.43,26.43,9800.0
2021-03-09 09:55:00,26.43,26.52,26.43,26.46,28804.0,26.43,26.52,26.43,26.46,28804.0
2021-03-09 10:00:00,26.5,26.51,26.43,26.47,62528.0,26.5,26.51,26.43,26.47,62528.0
2021-03-09 10:05:00,26.49,26.63,26.49,26.61,23604.0,26.49,26.63,26.49,26.61,23604.0
2021-03-09 10:10:00,26.6,26.63,26.56,26.59,19100.0,26.6,26.63,26.56,26.59,19100.0
2021-03-09 10:15:00,26.6,26.65,26.6,26.62,17776.0,26.6,26.65,26.6,26.62,17776.0
2021-03-09 10:20:00,26.64,26.65,26.62,26.64,23336.0,26.64,26.65,26.62,26.64,23336.0
2021-03-09 10:25:00,26.63,26.68,26.63,26.65,35836.0,26.63,26.68,26.63,26.65,35836.0
2021-03-09 10:30:00,26.67,26.67,26.59,26.61,14544.0,26.67,26.67,26.59,26.61,14544.0
2021-03-09 10:35:00,26.6,26.63,26.55,26.57,50160.0,26.6,26.63,26.55,26.57,50160.0
2021-03-09 10:40:00,26.59,26.64,26.58,26.63,16764.0,26.59,26.64,26.58,26.63,16764.0
2021-03-09 10:45:00,26.61,26.64,26.6,26.61,28648.0,26.61,26.64,26.6,26.61,28648.0
2021-03-09 10:50:00,26.6,26.64,26.57,26.57,32204.0,26.6,26.64,26.57,26.57,32204.0
2021-03-09 10:55:00,26.6,26.65,26.6,26.63,19288.0,26.6,26.65,26.6,26.63,19288.0
2021-03-09 11:00:00,26.64,26.68,26.59,26.67,29300.0,26.64,26.68,26.59,26.67,29300.0
2021-03-09 11:05:00,26.68,26.71,26.63,26.64,28292.0,26.68,26.71,26.63,26.64,28292.0
2021-03-09 11:10:00,26.64,26.65,26.6,26.64,27156.0,26.64,26.65,26.6,26.64,27156.0
2021-03-09 11:15:00,26.63,26.65,26.61,26.65,20432.0,26.63,26.65,26.61,26.65,20432.0
2021-03-09 11:20:00,26.67,26.68,26.63,26.66,34080.0,26.67,26.68,26.63,26.66,34080.0
2021-03-09 11:25:00,26.68,26.68,26.65,26.67,25720.0,26.68,26.68,26.65,26.67,25720.0
2021-03-09 11:30:00,26.67,26.69,26.65,26.69,41136.0,26.67,26.69,26.65,26.69,41136.0
2021-03-09 11:35:00,26.7,26.7,26.67,26.67,19556.0,26.7,26.7,26.67,26.67,19556.0
2021-03-09 11:40:00,26.69,26.7,26.66,26.66,24248.0,26.69,26.7,26.66,26.66,24248.0
2021-03-09 11:45:00,26.66,26.67,26.61,26.61,8460.0,26.66,26.67,26.61,26.61,8460.0
2021-03-09 11:50:00,26.59,26.65,26.59,26.64,17408.0,26.59,26.65,26.59,26.64,17408.0
2021-03-09 11:55:00,26.65,26.65,26.62,26.62,21436.0,26.65,26.65,26.62,26.62,21436.0
2021-03-09 12:00:00,26.63,26.66,26.63,26.64,35396.0,26.63,26.66,26.63,26.64,35396.0
2021-03-09 12:05:00,26.65,26.67,26.64,26.67,7932.0,26.65,26.67,26.64,26.67,7932.0
2021-03-09 12:10:00,26.68,26.71,26.67,26.7,16240.0,26.68,26.71,26.67,26.7,16240.0
2021-03-09 12:15:00,26.71,26.71,26.68,26.68,22804.0,26.71,26.71,26.68,26.68,22804.0
2021-03-09 12:20:00,26.68,26.69,26.67,26.68,15408.0,26.68,26.69,26.67,26.68,15408.0
2021-03-09 12:25:00,26.68,26.7,26.68,26.7,16324.0,26.68,26.7,26.68,26.7,16324.0
2021-03-09 12:30:00,26.7,26.73,26.7,26.73,15068.0,26.7,26.73,26.7,26.73,15068.0
2021-03-09 12:35:00,26.74,26.77,26.73,26.77,8900.0,26.74,26.77,26.73,26.77,8900.0
2021-03-09 12:40:00,26.77,26.78,26.76,26.77,9724.0,26.77,26.78,26.76,26.77,9724.0
2021-03-09 12:45:00,26.75,26.75,26.68,26.69,10976.0,26.75,26.75,26.68,26.69,10976.0
2021-03-09 12:50:00,26.68,26.68,26.65,26.65,7744.0,26.68,26.68,26.65,26.65,7744.0
2021-03-09 12:55:00,26.65,26.66,26.61,26.61,17100.0,26.65,26.66,26.61,26.61,17100.0
2021-03-09 13:00:00,26.62,26.66,26.61,26.64,30352.0,26.62,26.66,26.61,26.64,30352.0
2021-03-09 13:05:00,26.64,26.65,26.62,26.64,14392.0,26.64,26.65,26.62,26.64,14392.0
2021-03-09 13:10:00,26.64,26.69,26.64,26.69,21696.0,26.64,26.69,26.64,26.69,21696.0
2021-03-09 13:15:00,26.68,26.68,26.66,26.68,8688.0,26.68,26.68,26.66,26.68,8688.0
2021-03-09 13:20:00,26.68,26.71,26.68,26.7,14812.0,26.68,26.71,26.68,26.7,14812.0
2021-03-09 13:25:00,26.72,26.72,26.7,26.71,7240.0,26.72,26.72,26.7,26.71,7240.0
2021-03-09 13:30:00,26.71,26.74,26.71,26.71,10356.0,26.71,26.74,26.71,26.71,10356.0
2021-03-09 13:35:00,26.72,26.75,26.72,26.74,16920.0,26.72,26.75,26.72,26.74,16920.0
2021-03-09 13:40:00,26.75,26.79,26.75,26.78,9776.0,26.75,26.79,26.75,26.78,9776.0
2021-03-09 13:45:00,26.78,26.81,26.77,26.81,11912.0,26.78,26.81,26.77,26.81,11912.0
2021-03-09 13:50:00,26.8,26.82,26.79,26.81,14708.0,26.8,26.82,26.79,26.81,14708.0
2021-03-09 13:55:00,26.82,26.84,26.81,26.81,8892.0,26.82,26.84,26.81,26.81,8892.0
2021-03-09 14:00:00,26.81,26.83,26.79,26.83,16184.0,26.81,26.83,26.79,26.83,16184.0
2021-03-09 14:05:00,26.83,26.83,26.78,26.8,17484.0,26.83,26.83,26.78,26.8,17484.0
2021-03-09 14:10:00,26.8,26.82,26.8,26.82,9064.0,26.8,26.82,26.8,26.82,9064.0
2021-03-09 14:15:00,26.82,26.82,26.76,26.76,13812.0,26.82,26.82,26.76,26.76,13812.0
2021-03-09 14:20:00,26.76,26.78,26.75,26.75,8360.0,26.76,26.78,26.75,26.75,8360.0
2021-03-09 14:25:00,26.75,26.75,26.72,26.72,13884.0,26.75,26.75,26.72,26.72,13884.0
2021-03-09 14:30:00,26.72,26.74,26.72,26.73,7352.0,26.72,26.74,26.72,26.73,7352.0
2021-03-09 14:35:00,26.74,26.77,26.74,26.76,13420.0,26.74,26.77,26.74,26.76,13420.0
2021-03-09 14:40:00,26.76,26.77,26.75,26.76,9200.0,26.76,26.77,26.75,26.76,9200.0
2021-03-09 14:45:00,26.75,26.75,26.73,26.73,11888.0,26.75,26.75,26.73,26.73,11888.0
2021-03-09 14:50:00,26.73,26.77,26.73,26.74,20160.0,26.73,26.77,26.73,26.74,20160.0
2021-03-09 14:55:00,26.74,26.77,26.73,26.77,14084.0,26.74,26.77,26.73,26.77,14084.0
2021-03-09 15:00:00,26.77,26.77,26.75,26.76,14756.0,26.77,26.77,26.75,26.76,14756.0
2021-03-09 15:05:00,26.77,26.8,26.76,26.79,19112.0,26.77,26.8,26.76,26.79,19112.0
2021-03-09 15:10:00,26.77,26.8,26.77,26.78,17616.0,26.77,26.8,26.77,26.78,17616.0
2021-03-09 15:15:00,26.8,26.82,26.79,26.81,22528.0,26.8,26.82,26.79,26.81,22528.0
2021-03-09 15:20:00,26.81,26.82,26.8,26.81,11640.0,26.81,26.82,26.8,26.81,11640.0
2021-03-09 15:25:00,26.81,26.82,26.78,26.79,10916.0,26.81,26.82,26.78,26.79,10916.0
2021-03-09 15:30:00,26.79,26.81,26.78,26.81,17972.0,26.79,26.81,26.78,26.81,17972.0
2021-03-09 15:35:00,26.82,26.83,26.76,26.8,34704.0,26.82,26.83,26.76,26.8,34704.0
2021-03-09 15:40:00,26.8,26.81,26.75,26.75,28668.0,26.8,26.81,26.75,26.75,28668.0
2021-03-09 15:45:00,26.75,26.76,26.7,26.71,32972.0,26.75,26.76,26.7,26.71,32972.0
2021-03-09 15:50:00,26.71,26.71,26.61,26.66,132168.0,26.71,26.71,26.61,26.66,132168.0
2021-03-09 15:55:00,26.65,26.65,26.57,26.59,193156.0,26.65,26.65,26.57,26.59,193156.0
2021-03-10 09:30:00,26.89,27.1,26.83,26.97,98260.0,26.89,27.1,26.83,26.97,98260.0
2021-03-10 09:35:00,27.02,27.02,26.86,26.95,53764.0,27.02,27.02,26.86,26.95,53764.0
2021-03-10 09:40:00,26.9,26.91,26.83,26.88,32196.0,26.9,26.91,26.83,26.88,32196.0
2021-03-10 09:45:00,26.9,26.93,26.82,26.93,119452.0,26.9,26.93,26.82,26.93,119452.0
2021-03-10 09:50:00,26.93,27.18,26.93,27.16,51932.0,26.93,27.18,26.93,27.16,51932.0
2021-03-10 09:55:00,27.17,27.21,27.13,27.15,29888.0,27.17,27.21,27.13,27.15,29888.0
2021-03-10 10:00:00,27.15,27.15,27.05,27.11,38744.0,27.15,27.15,27.05,27.11,38744.0
2021-03-10 10:05:00,27.16,27.23,27.13,27.22,16512.0,27.16,27.23,27.13,27.22,16512.0
2021-03-10 10:10:00,27.22,27.29,27.12,27.12,23416.0,27.22,27.29,27.12,27.12,23416.0
2021-03-10 10:15:00,27.13,27.22,27.13,27.2,7928.0,27.13,27.22,27.13,27.2,7928.0
2021-03-10 10:20:00,27.2,27.21,27.13,27.2,10648.0,27.2,27.21,27.13,27.2,10648.0
2021-03-10 10:25:00,27.21,27.22,27.14,27.15,19336.0,27.21,27.22,27.14,27.15,19336.0
2021-03-10 10:30:00,27.14,27.15,27.05,27.09,17656.0,27.14,27.15,27.05,27.09,17656.0
2021-03-10 10:35:00,27.09,27.12,27.06,27.06,14360.0,27.09,27.12,27.06,27.06,14360.0
2021-03-10 10:40:00,27.07,27.07,27.0,27.04,22392.0,27.07,27.07,27.0,27.04,22392.0
2021-03-10 10:45:00,27.04,27.17,27.04,27.12,59272.0,27.04,27.17,27.04,27.12,59272.0
2021-03-10 10:50:00,27.12,27.12,27.04,27.1,54820.0,27.12,27.12,27.04,27.1,54820.0
2021-03-10 10:55:00,27.1,27.19,27.1,27.16,15528.0,27.1,27.19,27.1,27.16,15528.0
2021-03-10 11:00:00,27.16,27.21,27.11,27.21,19768.0,27.16,27.21,27.11,27.21,19768.0
2021-03-10 11:05:00,27.19,27.21,27.15,27.19,19276.0,27.19,27.21,27.15,27.19,19276.0
2021-03-10 11:10:00,27.2,27.21,27.15,27.16,12096.0,27.2,27.21,27.15,27.16,12096.0
2021-03-10 11:15:00,27.17,27.18,27.14,27.14,8484.0,27.17,27.18,27.14,27.14,8484.0
2021-03-10 11:20:00,27.12,27.16,27.07,27.07,29368.0,27.12,27.16,27.07,27.07,29368.0
2021-03-10 11:25:00,27.09,27.17,27.09,27.15,14440.0,27.09,27.17,27.09,27.15,14440.0
2021-03-10 11:30:00,27.17,27.19,27.09,27.09,23992.0,27.17,27.19,27.09,27.09,23992.0
2021-03-10 11:35:00,27.1,27.17,27.1,27.17,41368.0,27.1,27.17,27.1,27.17,41368.0
2021-03-10 11:40:00,27.18,27.21,27.1,27.11,26532.0,27.18,27.21,27.1,27.11,26532.0
2021-03-10 11:45:00,27.11,27.12,27.05,27.07,34884.0,27.11,27.12,27.05,27.07,34884.0
2021-03-10 11:50:00,27.08,27.15,27.07,27.15,16632.0,27.08,27.15,27.07,27.15,16632.0
2021-03-10 11:55:00,27.13,27.19,27.13,27.17,10312.0,27.13,27.19,27.13,27.17,10312.0
2021-03-10 12:00:00,27.18,27.18,27.15,27.18,7764.0,27.18,27.18,27.15,27.18,7764.0
2021-03-10 12:05:00,27.18,27.22,27.17,27.22,30748.0,27.18,27.22,27.17,27.22,30748.0
2021-03-10 12:10:00,27.22,27.24,27.21,27.22,9992.0,27.22,27.24,27.21,27.22,9992.0
2021-03-10 12:15:00,27.22,27.23,27.13,27.13,13972.0,27.22,27.23,27.13,27.13,13972.0
2021-03-10 12:20:00,27.15,27.21,27.11,27.21,20624.0,27.15,27.21,27.11,27.21,20624.0
2021-03-10 12:25:00,27.23,27.23,27.16,27.19,15372.0,27.23,27.23,27.16,27.19,15372.0
2021-03-10 12:30:00,27.21,27.23,27.16,27.2,15668.0,27.21,27.23,27.16,27.2,15668.0
2021-03-10 12:35:00,27.2,27.2,27.16,27.18,19844.0,27.2,27.2,27.16,27.18,19844.0
2021-03-10 12:40:00,27.18,27.24,27.17,27.24,67944.0,27.18,27.24,27.17,27.24,67944.0
2021-03-10 12:45:00,27.27,27.3,27.22,27.22,20100.0,27.27,27.3,27.22,27.22,20100.0
2021-03-10 12:50:00,27.23,27.25,27.21,27.21,6920.0,27.23,27.25,27.21,27.21,6920.0
2021-03-10 12:55:00,27.22,27.23,27.2,27.2,10192.0,27.22,27.23,27.2,27.2,10192.0
2021-03-10 13:00:00,27.21,27.21,27.13,27.18,21084.0,27.21,27.21,27.13,27.18,21084.0
2021-03-10 13:05:00,27.2,27.25,27.16,27.24,37392.0,27.2,27.25,27.16,27.24,37392.0
2021-03-10 13:10:00,27.25,27.25,27.21,27.21,72424.0,27.25,27.25,27.21,27.21,72424.0
2021-03-10 13:15:00,27.23,27.23,27.17,27.21,21640.0,27.23,27.23,27.17,27.21,21640.0
2021-03-10 13:20:00,27.21,27.22,27.18,27.22,10272.0,27.21,27.22,27.18,27.22,10272.0
2021-03-10 13:25:00,27.21,27.29,27.19,27.27,123428.0,27.21,27.29,27.19,27.27,123428.0
2021-03-10 13:30:00,27.28,27.28,27.18,27.19,32280.0,27.28,27.28,27.18,27.19,32280.0
2021-03-10 13:35:00,27.19,27.19,27.14,27.17,20800.0,27.19,27.19,27.14,27.17,20800.0
2021-03-10 13:40:00,27.17,27.22,27.17,27.2,9516.0,27.17,27.22,27.17,27.2,9516.0
2021-03-10 13:45:00,27.19,27.2,27.17,27.2,20028.0,27.19,27.2,27.17,27.2,20028.0
2021-03-10 13:50:00,27.19,27.25,27.18,27.25,71004.0,27.19,27.25,27.18,27.25,71004.0
2021-03-10 13:55:00,27.26,27.26,27.21,27.25,79360.0,27.26,27.26,27.21,27.25,79360.0
2021-03-10 14:00:00,27.24,27.25,27.19,27.25,45704.0,27.24,27.25,27.19,27.25,45704.0
2021-03-10 14:05:00,27.24,27.26,27.19,27.21,22124.0,27.24,27.26,27.19,27.21,22124.0
2021-03-10 14:10:00,27.22,27.26,27.22,27.25,10780.0,27.22,27.26,27.22,27.25,10780.0
2021-03-10 14:15:00,27.27,27.27,27.24,27.24,10988.0,27.27,27.27,27.24,27.24,10988.0
2021-03-10 14:20:00,27.25,27.26,27.2,27.22,80808.0,27.25,27.26,27.2,27.22,80808.0
2021-03-10 14:25:00,27.22,27.28,27.22,27.24,43444.0,27.22,27.28,27.22,27.24,43444.0
2021-03-10 14:30:00,27.23,27.26,27.21,27.25,33552.0,27.23,27.26,27.21,27.25,33552.0
2021-03-10 14:35:00,27.25,27.27,27.25,27.26,12164.0,27.25,27.27,27.25,27.26,12164.0
2021-03-10 14:40:00,27.26,27.29,27.26,27.29,34084.0,27.26,27.29,27.26,27.29,34084.0
2021-03-10 14:45:00,27.29,27.31,27.26,27.3,38208.0,27.29,27.31,27.26,27.3,38208.0
2021-03-10 14:50:00,27.32,27.32,27.27,27.27,9600.0,27.32,27.32,27.27,27.27,9600.0
2021-03-10 14:55:00,27.27,27.28,27.24,27.27,10320.0,27.27,27.28,27.24,27.27,10320.0
2021-03-10 15:00:00,27.27,27.31,27.25,27.28,27016.0,27.27,27.31,27.25,27.28,27016.0
2021-03-10 15:05:00,27.26,27.28,27.24,27.28,11656.0,27.26,27.28,27.24,27.28,11656.0
2021-03-10 15:10:00,27.27,27.31,27.26,27.28,88856.0,27.27,27.31,27.26,27.28,88856.0
2021-03-10 15:15:00,27.28,27.31,27.27,27.31,24672.0,27.28,27.31,27.27,27.31,24672.0
2021-03-10 15:20:00,27.31,27.32,27.28,27.28,19008.0,27.31,27.32,27.28,27.28,19008.0
2021-03-10 15:25:00,27.29,27.29,27.24,27.24,33264.0,27.29,27.29,27.24,27.24,33264.0
2021-03-10 15:30:00,27.25,27.25,27.23,27.24,165960.0,27.25,27.25,27.23,27.24,165960.0
2021-03-10 15:35:00,27.24,27.24,27.2,27.21,25692.0,27.24,27.24,27.2,27.21,25692.0
2021-03-10 15:40:00,27.2,27.25,27.19,27.22,51472.0,27.2,27.25,27.19,27.22,51472.0
2021-03-10 15:45:00,27.22,27.29,27.21,27.28,60400.0,27.22,27.29,27.21,27.28,60400.0
2021-03-10 15:50:00,27.3,27.31,27.25,27.25,93392.0,27.3,27.31,27.25,27.25,93392.0
2021-03-10 15:55:00,27.24,27.25,27.16,27.17,435540.0,27.24,27.25,27.16,27.17,435540.0
2021-03-11 09:30:00,27.26,27.43,27.26,27.4,39728.0,27.26,27.43,27.26,27.4,39728.0
2021-03-11 09:35:00,27.4,27.49,27.4,27.43,19916.0,27.4,27.49,27.4,27.43,19916.0
2021-03-11 09:40:00,27.4,27.49,27.4,27.45,16564.0,27.4,27.49,27.4,27.45,16564.0
2021-03-11 09:45:00,27.49,27.51,27.45,27.45,21716.0,27.49,27.51,27.45,27.45,21716.0
2021-03-11 09:50:00,27.46,27.47,27.39,27.43,16680.0,27.46,27.47,27.39,27.43,16680.0
2021-03-11 09:55:00,27.45,27.55,27.45,27.53,5300.0,27.45,27.55,27.45,27.53,5300.0
2021-03-11 10:00:00,27.55,27.61,27.47,27.47,11772.0,27.55,27.61,27.47,27.47,11772.0
2021-03-11 10:05:00,27.48,27.49,27.4,27.41,7200.0,27.48,27.49,27.4,27.41,7200.0
2021-03-11 10:10:00,27.41,27.43,27.38,27.38,7632.0,27.41,27.43,27.38,27.38,7632.0
2021-03-11 10:15:00,27.4,27.4,27.32,27.32,13480.0,27.4,27.4,27.32,27.32,13480.0
2021-03-11 10:20:00,27.3,27.42,27.3,27.36,4920.0,27.3,27.42,27.3,27.36,4920.0
2021-03-11 10:25:00,27.39,27.42,27.38,27.38,15312.0,27.39,27.42,27.38,27.38,15312.0
2021-03-11 10:30:00,27.39,27.42,27.37,27.38,11380.0,27.39,27.42,27.37,27.38,11380.0
2021-03-11 10:35:00,27.38,27.38,27.35,27.36,13096.0,27.38,27.38,27.35,27.36,13096.0
2021-03-11 10:40:00,27.36,27.39,27.31,27.32,13200.0,27.36,27.39,27.31,27.32,13200.0
2021-03-11 10:45:00,27.32,27.4,27.31,27.38,21920.0,27.32,27.4,27.31,27.38,21920.0
2021-03-11 10:50:00,27.37,27.42,27.36,27.42,7052.0,27.37,27.42,27.36,27.42,7052.0
2021-03-11 10:55:00,27.43,27.43,27.36,27.38,9768.0,27.43,27.43,27.36,27.38,9768.0
2021-03-11 11:00:00,27.41,27.46,27.39,27.4,17760.0,27.41,27.46,27.39,27.4,17760.0
2021-03-11 11:05:00,27.4,27.4,27.37,27.4,18036.0,27.4,27.4,27.37,27.4,18036.0
2021-03-11 11:10:00,27.4,27.43,27.4,27.41,11232.0,27.4,27.43,27.4,27.41,11232.0
2021-03-11 11:15:00,27.41,27.5,27.41,27.49,19600.0,27.41,27.5,27.41,27.49,19600.0
2021-03-11 11:20:00,27.49,27.53,27.48,27.53,5032.0,27.49,27.53,27.48,27.53,5032.0
2021-03-11 11:25:00,27.53,27.53,27.48,27.48,7036.0,27.53,27.53,27.48,27.48,7036.0
2021-03-11 11:30:00,27.48,27.5,27.43,27.45,46076.0,27.48,27.5,27.43,27.45,46076.0
2021-03-11 11:35:00,27.46,27.47,27.45,27.46,4504.0,27.46,27.47,27.45,27.46,4504.0
2021-03-11 11:40:00,27.45,27.5,27.45,27.49,19472.0,27.45,27.5,27.45,27.49,19472.0
2021-03-11 11:45:00,27.5,27.52,27.48,27.5,15032.0,27.5,27.52,27.48,27.5,15032.0
2021-03-11 11:50:00,27.5,27.5,27.47,27.47,12068.0,27.5,27.5,27.47,27.47,12068.0
2021-03-11 11:55:00,27.48,27.5,27.44,27.44,11596.0,27.48,27.5,27.44,27.44,11596.0
2021-03-11 12:00:00,27.47,27.51,27.46,27.51,4152.0,27.47,27.51,27.46,27.51,4152.0
2021-03-11 12:05:00,27.52,27.52,27.49,27.49,7980.0,27.52,27.52,27.49,27.49,7980.0
2021-03-11 12:10:00,27.47,27.49,27.47,27.47,7600.0,27.47,27.49,27.47,27.47,7600.0
2021-03-11 12:15:00,27.46,27.47,27.45,27.45,6208.0,27.46,27.47,27.45,27.45,6208.0
2021-03-11 12:20:00,27.46,27.5,27.44,27.5,16404.0,27.46,27.5,27.44,27.5,16404.0
2021-03-11 12:25:00,27.49,27.49,27.46,27.46,20372.0,27.49,27.49,27.46,27.46,20372.0
2021-03-11 12:30:00,27.48,27.48,27.46,27.47,7708.0,27.48,27.48,27.46,27.47,7708.0
2021-03-11 12:35:00,27.46,27.55,27.46,27.53,15328.0,27.46,27.55,27.46,27.53,15328.0
2021-03-11 12:40:00,27.52,27.52,27.5,27.5,15148.0,27.52,27.52,27.5,27.5,15148.0
2021-03-11 12:45:00,27.51,27.51,27.51,27.51,564.0,27.51,27.51,27.51,27.51,564.0
2021-03-11 12:50:00,27.5,27.51,27.5,27.5,7840.0,27.5,27.51,27.5,27.5,7840.0
2021-03-11 12:55:00,27.5,27.51,27.48,27.51,10844.0,27.5,27.51,27.48,27.51,10844.0
2021-03-11 13:00:00,27.5,27.55,27.49,27.54,15864.0,27.5,27.55,27.49,27.54,15864.0
2021-03-11 13:05:00,27.55,27.58,27.55,27.56,10528.0,27.55,27.58,27.55,27.56,10528.0
2021-03-11 13:10:00,27.55,27.59,27.55,27.55,6616.0,27.55,27.59,27.55,27.55,6616.0
2021-03-11 13:15:00,27.56,27.56,27.54,27.54,6456.0,27.56,27.56,27.54,27.54,6456.0
2021-03-11 13:20:00,27.52,27.52,27.49,27.49,9720.0,27.52,27.52,27.49,27.49,9720.0
2021-03-11 13:25:00,27.47,27.52,27.47,27.51,6800.0,27.47,27.52,27.47,27.51,6800.0
2021-03-11 13:30:00,27.52,27.53,27.51,27.51,11356.0,27.52,27.53,27.51,27.51,11356.0
2021-03-11 13:35:00,27.51,27.54,27.5,27.53,13360.0,27.51,27.54,27.5,27.53,13360.0
2021-03-11 13:40:00,27.53,27.53,27.5,27.53,9700.0,27.53,27.53,27.5,27.53,9700.0
2021-03-11 13:45:00,27.52,27.52,27.51,27.51,4800.0,27.52,27.52,27.51,27.51,4800.0
2021-03-11 13:50:00,27.52,27.52,27.49,27.5,35076.0,27.52,27.52,27.49,27.5,35076.0
2021-03-11 13:55:00,27.5,27.51,27.48,27.5,25608.0,27.5,27.51,27.48,27.5,25608.0
2021-03-11 14:00:00,27.51,27.52,27.51,27.51,19796.0,27.51,27.52,27.51,27.51,19796.0
2021-03-11 14:05:00,27.51,27.52,27.49,27.52,13240.0,27.51,27.52,27.49,27.52,13240.0
2021-03-11 14:10:00,27.52,27.57,27.51,27.56,19968.0,27.52,27.57,27.51,27.56,19968.0
2021-03-11 14:15:00,27.55,27.55,27.53,27.54,10532.0,27.55,27.55,27.53,27.54,10532.0
2021-03-11 14:20:00,27.55,27.59,27.55,27.59,34884.0,27.55,27.59,27.55,27.59,34884.0
2021-03-11 14:25:00,27.6,27.63,27.58,27.58,26156.0,27.6,27.63,27.58,27.58,26156.0
2021-03-11 14:30:00,27.59,27.6,27.59,27.6,7532.0,27.59,27.6,27.59,27.6,7532.0
2021-03-11 14:35:00,27.6,27.6,27.55,27.55,16064.0,27.6,27.6,27.55,27.55,16064.0
2021-03-11 14:40:00,27.55,27.6,27.55,27.59,22260.0,27.55,27.6,27.55,27.59,22260.0
2021-03-11 14:45:00,27.6,27.6,27.54,27.54,18548.0,27.6,27.6,27.54,27.54,18548.0
2021-03-11 14:50:00,27.54,27.57,27.53,27.57,14360.0,27.54,27.57,27.53,27.57,14360.0
2021-03-11 14:55:00,27.56,27.58,27.56,27.58,13172.0,27.56,27.58,27.56,27.58,13172.0
2021-03-11 15:00:00,27.57,27.59,27.56,27.58,21548.0,27.57,27.59,27.56,27.58,21548.0
2021-03-11 15:05:00,27.58,27.6,27.56,27.58,21040.0,27.58,27.6,27.56,27.58,21040.0
2021-03-11 15:10:00,27.58,27.58,27.54,27.55,26564.0,27.58,27.58,27.54,27.55,26564.0
2021-03-11 15:15:00,27.56,27.56,27.54,27.56,8124.0,27.56,27.56,27.54,27.56,8124.0
2021-03-11 15:20:00,27.57,27.62,27.56,27.61,37472.0,27.57,27.62,27.56,27.61,37472.0
2021-03-11 15:25:00,27.6,27.65,27.59,27.64,28024.0,27.6,27.65,27.59,27.64,28024.0
2021-03-11 15:30:00,27.65,27.66,27.59,27.6,49672.0,27.65,27.66,27.59,27.6,49672.0
2021-03-11 15:35:00,27.59,27.61,27.58,27.6,44176.0,27.59,27.61,27.58,27.6,44176.0
2021-03-11 15:40:00,27.6,27.61,27.56,27.58,30916.0,27.6,27.61,27.56,27.58,30916.0
2021-03-11 15:45:00,27.58,27.64,27.56,27.6,66648.0,27.58,27.64,27.56,27.6,66648.0
2021-03-11 15:50:00,27.59,27.61,27.56,27.59,115596.0,27.59,27.61,27.56,27.59,115596.0
2021-03-11 15:55:00,27.6,27.6,27.54,27.58,217728.0,27.6,27.6,27.54,27.58,217728.0
2021-03-12 09:30:00,27.45,27.67,27.36,27.53,110172.0,27.45,27.67,27.36,27.53,110172.0
2021-03-12 09:35:00,27.48,27.49,27.36,27.37,12000.0,27.48,27.49,27.36,27.37,12000.0
2021-03-12 09:40:00,27.36,27.42,27.32,27.42,8764.0,27.36,27.42,27.32,27.42,8764.0
2021-03-12 09:45:00,27.5,27.51,27.37,27.41,8556.0,27.5,27.51,27.37,27.41,8556.0
2021-03-12 09:50:00,27.36,27.43,27.33,27.33,10064.0,27.36,27.43,27.33,27.33,10064.0
2021-03-12 09:55:00,27.34,27.35,27.3,27.32,8400.0,27.34,27.35,27.3,27.32,8400.0
2021-03-12 10:00:00,27.33,27.34,27.29,27.34,14000.0,27.33,27.34,27.29,27.34,14000.0
2021-03-12 10:05:00,27.36,27.38,27.31,27.34,11916.0,27.36,27.38,27.31,27.34,11916.0
2021-03-12 10:10:00,27.31,27.32,27.25,27.27,11200.0,27.31,27.32,27.25,27.27,11200.0
2021-03-12 10:15:00,27.24,27.29,27.2,27.22,18484.0,27.24,27.29,27.2,27.22,18484.0
2021-03-12 10:20:00,27.18,27.21,27.13,27.18,23380.0,27.18,27.21,27.13,27.18,23380.0
2021-03-12 10:25:00,27.18,27.19,27.12,27.19,24400.0,27.18,27.19,27.12,27.19,24400.0
2021-03-12 10:30:00,27.17,27.22,27.15,27.21,11612.0,27.17,27.22,27.15,27.21,11612.0
2021-03-12 10:35:00,27.19,27.28,27.19,27.28,23072.0,27.19,27.28,27.19,27.28,23072.0
2021-03-12 10:40:00,27.29,27.34,27.29,27.34,36400.0,27.29,27.34,27.29,27.34,36400.0
2021-03-12 10:45:00,27.32,27.34,27.29,27.34,13140.0,27.32,27.34,27.29,27.34,13140.0
2021-03-12 10:50:00,27.33,27.35,27.24,27.27,69200.0,27.33,27.35,27.24,27.27,69200.0
2021-03-12 10:55:00,27.27,27.29,27.23,27.25,42896.0,27.27,27.29,27.23,27.25,42896.0
2021-03-12 11:00:00,27.24,27.26,27.16,27.16,15912.0,27.24,27.26,27.16,27.16,15912.0
2021-03-12 11:05:00,27.18,27.25,27.18,27.24,4828.0,27.18,27.25,27.18,27.24,4828.0
2021-03-12 11:10:00,27.23,27.28,27.22,27.22,4800.0,27.23,27.28,27.22,27.22,4800.0
2021-03-12 11:15:00,27.2,27.25,27.2,27.21,10584.0,27.2,27.25,27.2,27.21,10584.0
2021-03-12 11:20:00,27.25,27.26,27.25,27.26,1600.0,27.25,27.26,27.25,27.26,1600.0
2021-03-12 11:25:00,27.28,27.31,27.27,27.28,5636.0,27.28,27.31,27.27,27.28,5636.0
2021-03-12 11:30:00,27.31,27.32,27.28,27.28,11156.0,27.31,27.32,27.28,27.28,11156.0
2021-03-12 11:35:00,27.28,27.34,27.28,27.33,11212.0,27.28,27.34,27.28,27.33,11212.0
2021-03-12 11:40:00,27.33,27.34,27.31,27.32,10980.0,27.33,27.34,27.31,27.32,10980.0
2021-03-12 11:45:00,27.32,27.35,27.31,27.34,10024.0,27.32,27.35,27.31,27.34,10024.0
2021-03-12 11:50:00,27.34,27.36,27.34,27.36,7760.0,27.34,27.36,27.34,27.36,7760.0
2021-03-12 11:55:00,27.36,27.37,27.35,27.35,8244.0,27.36,27.37,27.35,27.35,8244.0
2021-03-12 12:00:00,27.35,27.36,27.31,27.33,11784.0,27.35,27.36,27.31,27.33,11784.0
2021-03-12 12:05:00,27.32,27.34,27.32,27.32,4800.0,27.32,27.34,27.32,27.32,4800.0
2021-03-12 12:10:00,27.32,27.33,27.31,27.33,7876.0,27.32,27.33,27.31,27.33,7876.0
2021-03-12 12:15:00,27.31,27.34,27.31,27.34,2000.0,27.31,27.34,27.31,27.34,2000.0
2021-03-12 12:20:00,27.34,27.37,27.33,27.33,35136.0,27.34,27.37,27.33,27.33,35136.0
2021-03-12 12:25:00,27.35,27.37,27.33,27.37,6876.0,27.35,27.37,27.33,27.37,6876.0
2021-03-12 12:30:00,27.35,27.4,27.35,27.4,4360.0,27.35,27.4,27.35,27.4,4360.0
2021-03-12 12:35:00,27.41,27.42,27.39,27.41,9320.0,27.41,27.42,27.39,27.41,9320.0
2021-03-12 12:40:00,27.41,27.41,27.38,27.38,9200.0,27.41,27.41,27.38,27.38,9200.0
2021-03-12 12:45:00,27.39,27.41,27.39,27.41,6800.0,27.39,27.41,27.39,27.41,6800.0
2021-03-12 12:50:00,27.38,27.4,27.36,27.37,4908.0,27.38,27.4,27.36,27.37,4908.0
2021-03-12 12:55:00,27.37,27.39,27.37,27.39,800.0,27.37,27.39,27.37,27.39,800.0
2021-03-12 13:00:00,27.38,27.38,27.34,27.36,6800.0,27.38,27.38,27.34,27.36,6800.0
2021-03-12 13:05:00,27.35,27.39,27.35,27.39,5716.0,27.35,27.39,27.35,27.39,5716.0
2021-03-12 13:10:00,27.38,27.39,27.37,27.37,4800.0,27.38,27.39,27.37,27.37,4800.0
2021-03-12 13:15:00,27.38,27.39,27.36,27.38,7776.0,27.38,27.39,27.36,27.38,7776.0
2021-03-12 13:20:00,27.36,27.39,27.36,27.37,3600.0,27.36,27.39,27.36,27.37,3600.0
2021-03-12 13:25:00,27.38,27.4,27.36,27.39,8768.0,27.38,27.4,27.36,27.39,8768.0
2021-03-12 13:30:00,27.41,27.45,27.41,27.45,6848.0,27.41,27.45,27.41,27.45,6848.0
2021-03-12 13:35:00,27.46,27.46,27.43,27.45,18016.0,27.46,27.46,27.43,27.45,18016.0
2021-03-12 13:40:00,27.45,27.46,27.45,27.45,3880.0,27.45,27.46,27.45,27.45,3880.0
2021-03-12 13:45:00,27.46,27.47,27.4,27.4,22872.0,27.46,27.47,27.4,27.4,22872.0
2021-03-12 13:50:00,27.41,27.45,27.41,27.44,3892.0,27.41,27.45,27.41,27.44,3892.0
2021-03-12 13:55:00,27.46,27.46,27.43,27.43,4456.0,27.46,27.46,27.43,27.43,4456.0
2021-03-12 14:00:00,27.43,27.45,27.41,27.41,5324.0,27.43,27.45,27.41,27.41,5324.0
2021-03-12 14:05:00,27.4,27.43,27.4,27.43,7432.0,27.4,27.43,27.4,27.43,7432.0
2021-03-12 14:10:00,27.42,27.43,27.38,27.41,21712.0,27.42,27.43,27.38,27.41,21712.0
2021-03-12 14:15:00,27.39,27.4,27.37,27.38,7356.0,27.39,27.4,27.37,27.38,7356.0
2021-03-12 14:20:00,27.37,27.38,27.36,27.37,20268.0,27.37,27.38,27.36,27.37,20268.0
2021-03-12 14:25:00,27.37,27.39,27.36,27.39,7424.0,27.37,27.39,27.36,27.39,7424.0
2021-03-12 14:30:00,27.4,27.4,27.37,27.39,8588.0,27.4,27.4,27.37,27.39,8588.0
2021-03-12 14:35:00,27.41,27.43,27.39,27.39,6400.0,27.41,27.43,27.39,27.39,6400.0
2021-03-12 14:40:00,27.39,27.43,27.39,27.42,15336.0,27.39,27.43,27.39,27.42,15336.0
2021-03-12 14:45:00,27.43,27.44,27.41,27.44,9428.0,27.43,27.44,27.41,27.44,9428.0
2021-03-12 14:50:00,27.43,27.46,27.43,27.45,11376.0,27.43,27.46,27.43,27.45,11376.0
2021-03-12 14:55:00,27.45,27.46,27.44,27.45,3748.0,27.45,27.46,27.44,27.45,3748.0
2021-03-12 15:00:00,27.46,27.46,27.41,27.43,14848.0,27.46,27.46,27.41,27.43,14848.0
2021-03-12 15:05:00,27.43,27.43,27.42,27.42,4400.0,27.43,27.43,27.42,27.42,4400.0
2021-03-12 15:10:00,27.42,27.42,27.36,27.38,14016.0,27.42,27.42,27.36,27.38,14016.0
2021-03-12 15:15:00,27.39,27.4,27.39,27.4,8400.0,27.39,27.4,27.39,27.4,8400.0
2021-03-12 15:20:00,27.39,27.42,27.38,27.41,18388.0,27.39,27.42,27.38,27.41,18388.0
2021-03-12 15:25:00,27.42,27.43,27.41,27.42,8104.0,27.42,27.43,27.41,27.42,8104.0
2021-03-12 15:30:00,27.42,27.43,27.41,27.42,15940.0,27.42,27.43,27.41,27.42,15940.0
2021-03-12 15:35:00,27.43,27.46,27.42,27.46,20992.0,27.43,27.46,27.42,27.46,20992.0
2021-03-12 15:40:00,27.46,27.48,27.46,27.48,14616.0,27.46,27.48,27.46,27.48,14616.0
2021-03-12 15:45:00,27.48,27.49,27.47,27.48,13684.0,27.48,27.49,27.47,27.48,13684.0
2021-03-12 15:50:00,27.48,27.49,27.45,27.46,53568.0,27.48,27.49,27.45,27.46,53568.0
2021-03-12 15:55:00,27.46,27.51,27.46,27.5,137864.0,27.46,27.51,27.46,27.5,137864.0
2021-03-15 09:30:00,27.47,27.6,27.38,27.5,50648.0,27.47,27.6,27.38,27.5,50648.0
2021-03-15 09:35:00,27.48,27.5,27.46,27.47,9000.0,27.48,27.5,27.46,27.47,9000.0
2021-03-15 09:40:00,27.49,27.5,27.46,27.5,6800.0,27.49,27.5,27.46,27.5,6800.0
2021-03-15 09:45:00,27.5,27.53,27.46,27.46,7968.0,27.5,27.53,27.46,27.46,7968.0
2021-03-15 09:50:00,27.47,27.5,27.45,27.48,17128.0,27.47,27.5,27.45,27.48,17128.0
2021-03-15 09:55:00,27.5,27.52,27.46,27.5,14768.0,27.5,27.52,27.46,27.5,14768.0
2021-03-15 10:00:00,27.5,27.5,27.45,27.46,9548.0,27.5,27.5,27.45,27.46,9548.0
2021-03-15 10:05:00,27.45,27.48,27.42,27.48,8476.0,27.45,27.48,27.42,27.48,8476.0
2021-03-15 10:10:00,27.46,27.52,27.44,27.52,9236.0,27.46,27.52,27.44,27.52,9236.0
2021-03-15 10:15:00,27.47,27.49,27.45,27.48,8224.0,27.47,27.49,27.45,27.48,8224.0
2021-03-15 10:20:00,27.47,27.47,27.41,27.43,7292.0,27.47,27.47,27.41,27.43,7292.0
2021-03-15 10:25:00,27.43,27.43,27.41,27.41,4000.0,27.43,27.43,27.41,27.41,4000.0
2021-03-15 10:30:00,27.4,27.43,27.4,27.41,6884.0,27.4,27.43,27.4,27.41,6884.0
2021-03-15 10:35:00,27.42,27.42,27.38,27.4,16900.0,27.42,27.42,27.38,27.4,16900.0
2021-03-15 10:40:00,27.41,27.45,27.41,27.44,4400.0,27.41,27.45,27.41,27.44,4400.0
2021-03-15 10:45:00,27.48,27.5,27.46,27.5,5000.0,27.48,27.5,27.46,27.5,5000.0
2021-03-15 10:50:00,27.5,27.53,27.5,27.53,9476.0,27.5,27.53,27.5,27.53,9476.0
2021-03-15 10:55:00,27.51,27.51,27.5,27.5,4800.0,27.51,27.51,27.5,27.5,4800.0
2021-03-15 11:00:00,27.5,27.51,27.49,27.49,6808.0,27.5,27.51,27.49,27.49,6808.0
2021-03-15 11:05:00,27.49,27.56,27.48,27.56,10660.0,27.49,27.56,27.48,27.56,10660.0
2021-03-15 11:10:00,27.55,27.56,27.55,27.55,4800.0,27.55,27.56,27.55,27.55,4800.0
2021-03-15 11:15:00,27.57,27.57,27.54,27.56,5300.0,27.57,27.57,27.54,27.56,5300.0
2021-03-15 11:20:00,27.54,27.54,27.5,27.53,7324.0,27.54,27.54,27.5,27.53,7324.0
2021-03-15 11:25:00,27.53,27.53,27.45,27.45,9824.0,27.53,27.53,27.45,27.45,9824.0
2021-03-15 11:30:00,27.48,27.48,27.44,27.48,16940.0,27.48,27.48,27.44,27.48,16940.0
2021-03-15 11:35:00,27.46,27.47,27.43,27.43,11680.0,27.46,27.47,27.43,27.43,11680.0
2021-03-15 11:40:00,27.45,27.48,27.45,27.47,5448.0,27.45,27.48,27.45,27.47,5448.0
2021-03-15 11:45:00,27.49,27.52,27.48,27.5,10208.0,27.49,27.52,27.48,27.5,10208.0
2021-03-15 11:50:00,27.49,27.53,27.49,27.52,7708.0,27.49,27.53,27.49,27.52,7708.0
2021-03-15 11:55:00,27.52,27.52,27.5,27.5,4600.0,27.52,27.52,27.5,27.5,4600.0
2021-03-15 12:00:00,27.49,27.52,27.49,27.51,9248.0,27.49,27.52,27.49,27.51,9248.0
2021-03-15 12:05:00,27.51,27.52,27.5,27.52,7196.0,27.51,27.52,27.5,27.52,7196.0
2021-03-15 12:10:00,27.52,27.54,27.52,27.53,8744.0,27.52,27.54,27.52,27.53,8744.0
2021-03-15 12:15:00,27.54,27.57,27.54,27.54,11512.0,27.54,27.57,27.54,27.54,11512.0
2021-03-15 12:20:00,27.57,27.59,27.57,27.59,8920.0,27.57,27.59,27.57,27.59,8920.0
2021-03-15 12:25:00,27.59,27.61,27.59,27.6,5600.0,27.59,27.61,27.59,27.6,5600.0
2021-03-15 12:30:00,27.61,27.62,27.58,27.58,6400.0,27.61,27.62,27.58,27.58,6400.0
2021-03-15 12:35:00,27.58,27.61,27.58,27.61,8740.0,27.58,27.61,27.58,27.61,8740.0
2021-03-15 12:40:00,27.63,27.64,27.62,27.64,4512.0,27.63,27.64,27.62,27.64,4512.0
2021-03-15 12:45:00,27.65,27.66,27.64,27.64,7448.0,27.65,27.66,27.64,27.64,7448.0
2021-03-15 12:50:00,27.66,27.66,27.63,27.64,13432.0,27.66,27.66,27.63,27.64,13432.0
2021-03-15 12:55:00,27.65,27.66,27.64,27.66,7724.0,27.65,27.66,27.64,27.66,7724.0
2021-03-15 13:00:00,27.66,27.7,27.66,27.7,9808.0,27.66,27.7,27.66,27.7,9808.0
2021-03-15 13:05:00,27.7,27.7,27.68,27.69,13200.0,27.7,27.7,27.68,27.69,13200.0
2021-03-15 13:10:00,27.68,27.68,27.68,27.68,4104.0,27.68,27.68,27.68,27.68,4104.0
2021-03-15 13:15:00,27.68,27.68,27.66,27.66,2772.0,27.68,27.68,27.66,27.66,2772.0
2021-03-15 13:20:00,27.66,27.66,27.61,27.62,14196.0,27.66,27.66,27.61,27.62,14196.0
2021-03-15 13:25:00,27.61,27.62,27.58,27.59,21940.0,27.61,27.62,27.58,27.59,21940.0
2021-03-15 13:30:00,27.59,27.61,27.58,27.6,33344.0,27.59,27.61,27.58,27.6,33344.0
2021-03-15 13:35:00,27.6,27.61,27.59,27.61,7356.0,27.6,27.61,27.59,27.61,7356.0
2021-03-15 13:40:00,27.59,27.6,27.59,27.6,6800.0,27.59,27.6,27.59,27.6,6800.0
2021-03-15 13:45:00,27.6,27.61,27.6,27.6,19948.0,27.6,27.61,27.6,27.6,19948.0
2021-03-15 13:50:00,27.6,27.6,27.59,27.59,10992.0,27.6,27.6,27.59,27.59,10992.0
2021-03-15 13:55:00,27.6,27.6,27.6,27.6,22296.0,27.6,27.6,27.6,27.6,22296.0
2021-03-15 14:00:00,27.6,27.64,27.6,27.64,23632.0,27.6,27.64,27.6,27.64,23632.0
2021-03-15 14:05:00,27.64,27.64,27.61,27.62,7336.0,27.64,27.64,27.61,27.62,7336.0
2021-03-15 14:10:00,27.61,27.64,27.61,27.63,50160.0,27.61,27.64,27.61,27.63,50160.0
2021-03-15 14:15:00,27.64,27.64,27.63,27.63,28032.0,27.64,27.64,27.63,27.63,28032.0
2021-03-15 14:20:00,27.63,27.64,27.63,27.63,20060.0,27.63,27.64,27.63,27.63,20060.0
2021-03-15 14:25:00,27.63,27.67,27.63,27.67,31412.0,27.63,27.67,27.63,27.67,31412.0
2021-03-15 14:30:00,27.66,27.67,27.65,27.66,45580.0,27.66,27.67,27.65,27.66,45580.0
2021-03-15 14:35:00,27.66,27.67,27.65,27.66,10800.0,27.66,27.67,27.65,27.66,10800.0
2021-03-15 14:40:00,27.65,27.67,27.64,27.66,19684.0,27.65,27.67,27.64,27.66,19684.0
2021-03-15 14:45:00,27.66,27.7,27.66,27.7,18920.0,27.66,27.7,27.66,27.7,18920.0
2021-03-15 14:50:00,27.7,27.7,27.68,27.69,20216.0,27.7,27.7,27.68,27.69,20216.0
2021-03-15 14:55:00,27.69,27.7,27.68,27.7,27632.0,27.69,27.7,27.68,27.7,27632.0
2021-03-15 15:00:00,27.68,27.7,27.68,27.68,30864.0,27.68,27.7,27.68,27.68,30864.0
2021-03-15 15:05:00,27.66,27.69,27.65,27.69,13988.0,27.66,27.69,27.65,27.69,13988.0
2021-03-15 15:10:00,27.69,27.7,27.66,27.66,13300.0,27.69,27.7,27.66,27.66,13300.0
2021-03-15 15:15:00,27.66,27.68,27.62,27.63,32276.0,27.66,27.68,27.62,27.63,32276.0
2021-03-15 15:20:00,27.63,27.64,27.62,27.64,8088.0,27.63,27.64,27.62,27.64,8088.0
2021-03-15 15:25:00,27.63,27.63,27.59,27.6,8880.0,27.63,27.63,27.59,27.6,8880.0
2021-03-15 15:30:00,27.6,27.61,27.57,27.58,16108.0,27.6,27.61,27.57,27.58,16108.0
2021-03-15 15:35:00,27.59,27.64,27.59,27.63,12608.0,27.59,27.64,27.59,27.63,12608.0
2021-03-15 15:40:00,27.63,27.64,27.63,27.64,9868.0,27.63,27.64,27.63,27.64,9868.0
2021-03-15 15:45:00,27.64,27.66,27.64,27.66,32700.0,27.64,27.66,27.64,27.66,32700.0
2021-03-15 15:50:00,27.65,27.69,27.65,27.69,45984.0,27.65,27.69,27.65,27.69,45984.0
2021-03-15 15:55:00,27.69,27.72,27.68,27.69,67076.0,27.69,27.72,27.68,27.69,67076.0
2021-03-16 09:30:00,27.75,28.08,27.63,27.63,64584.0,27.75,28.08,27.63,27.63,64584.0
2021-03-16 09:35:00,27.68,27.72,27.67,27.71,14844.0,27.68,27.72,27.67,27.71,14844.0
2021-03-16 09:40:00,27.74,27.74,27.7,27.7,8480.0,27.74,27.74,27.7,27.7,8480.0
2021-03-16 09:45:00,27.69,27.69,27.61,27.62,9200.0,27.69,27.69,27.61,27.62,9200.0
2021-03-16 09:50:00,27.64,27.69,27.61,27.68,10800.0,27.64,27.69,27.61,27.68,10800.0
2021-03-16 09:55:00,27.71,27.73,27.69,27.71,10420.0,27.71,27.73,27.69,27.71,10420.0
2021-03-16 10:00:00,27.72,27.72,27.65,27.68,21828.0,27.72,27.72,27.65,27.68,21828.0
2021-03-16 10:05:00,27.68,27.74,27.66,27.68,10992.0,27.68,27.74,27.66,27.68,10992.0
2021-03-16 10:10:00,27.69,27.69,27.66,27.67,4800.0,27.69,27.69,27.66,27.67,4800.0
2021-03-16 10:15:00,27.67,27.68,27.66,27.68,18000.0,27.67,27.68,27.66,27.68,18000.0
2021-03-16 10:20:00,27.68,27.7,27.67,27.69,10524.0,27.68,27.7,27.67,27.69,10524.0
2021-03-16 10:25:00,27.67,27.67,27.61,27.61,5200.0,27.67,27.67,27.61,27.61,5200.0
2021-03-16 10:30:00,27.62,27.66,27.61,27.66,16260.0,27.62,27.66,27.61,27.66,16260.0
2021-03-16 10:35:00,27.66,27.67,27.64,27.64,7624.0,27.66,27.67,27.64,27.64,7624.0
2021-03-16 10:40:00,27.65,27.66,27.63,27.65,6412.0,27.65,27.66,27.63,27.65,6412.0
2021-03-16 10:45:00,27.64,27.64,27.56,27.58,22312.0,27.64,27.64,27.56,27.58,22312.0
2021-03-16 10:50:00,27.58,27.59,27.53,27.53,26604.0,27.58,27.59,27.53,27.53,26604.0
2021-03-16 10:55:00,27.54,27.54,27.44,27.44,16140.0,27.54,27.54,27.44,27.44,16140.0
2021-03-16 11:00:00,27.43,27.46,27.43,27.46,8116.0,27.43,27.46,27.43,27.46,8116.0
2021-03-16 11:05:00,27.48,27.54,27.47,27.53,19600.0,27.48,27.54,27.47,27.53,19600.0
2021-03-16 11:10:00,27.51,27.54,27.51,27.54,8628.0,27.51,27.54,27.51,27.54,8628.0
2021-03-16 11:15:00,27.57,27.57,27.56,27.56,4000.0,27.57,27.57,27.56,27.56,4000.0
2021-03-16 11:20:00,27.56,27.6,27.55,27.6,15836.0,27.56,27.6,27.55,27.6,15836.0
2021-03-16 11:25:00,27.61,27.61,27.58,27.59,11252.0,27.61,27.61,27.58,27.59,11252.0
2021-03-16 11:30:00,27.6,27.63,27.58,27.58,19948.0,27.6,27.63,27.58,27.58,19948.0
2021-03-16 11:35:00,27.59,27.62,27.5,27.51,53720.0,27.59,27.62,27.5,27.51,53720.0
2021-03-16 11:40:00,27.5,27.5,27.49,27.5,9208.0,27.5,27.5,27.49,27.5,9208.0
2021-03-16 11:45:00,27.5,27.51,27.45,27.47,6072.0,27.5,27.51,27.45,27.47,6072.0
2021-03-16 11:50:00,27.47,27.49,27.46,27.47,9632.0,27.47,27.49,27.46,27.47,9632.0
2021-03-16 11:55:00,27.48,27.5,27.47,27.5,13364.0,27.48,27.5,27.47,27.5,13364.0
2021-03-16 12:00:00,27.5,27.52,27.48,27.48,10240.0,27.5,27.52,27.48,27.48,10240.0
2021-03-16 12:05:00,27.49,27.5,27.48,27.5,6000.0,27.49,27.5,27.48,27.5,6000.0
2021-03-16 12:10:00,27.49,27.5,27.45,27.46,14000.0,27.49,27.5,27.45,27.46,14000.0
2021-03-16 12:15:00,27.46,27.47,27.45,27.47,18440.0,27.46,27.47,27.45,27.47,18440.0
2021-03-16 12:20:00,27.47,27.48,27.46,27.46,9764.0,27.47,27.48,27.46,27.46,9764.0
2021-03-16 12:25:00,27.47,27.47,27.43,27.44,17508.0,27.47,27.47,27.43,27.44,17508.0
2021-03-16 12:30:00,27.47,27.47,27.45,27.47,2824.0,27.47,27.47,27.45,27.47,2824.0
2021-03-16 12:35:00,27.48,27.48,27.48,27.48,2416.0,27.48,27.48,27.48,27.48,2416.0
2021-03-16 12:40:00,27.49,27.5,27.49,27.49,6412.0,27.49,27.5,27.49,27.49,6412.0
2021-03-16 12:45:00,27.49,27.49,27.49,27.49,2536.0,27.49,27.49,27.49,27.49,2536.0
2021-03-16 12:50:00,27.49,27.49,27.45,27.46,5884.0,27.49,27.49,27.45,27.46,5884.0
2021-03-16 12:55:00,27.46,27.46,27.44,27.46,10060.0,27.46,27.46,27.44,27.46,10060.0
2021-03-16 13:00:00,27.45,27.5,27.44,27.5,17892.0,27.45,27.5,27.44,27.5,17892.0
2021-03-16 13:05:00,27.5,27.5,27.48,27.48,5704.0,27.5,27.5,27.48,27.48,5704.0
2021-03-16 13:10:00,27.48,27.48,27.43,27.44,12988.0,27.48,27.48,27.43,27.44,12988.0
2021-03-16 13:15:00,27.43,27.43,27.42,27.43,5876.0,27.43,27.43,27.42,27.43,5876.0
2021-03-16 13:20:00,27.43,27.44,27.42,27.44,12900.0,27.43,27.44,27.42,27.44,12900.0
2021-03-16 13:25:00,27.45,27.47,27.45,27.45,9524.0,27.45,27.47,27.45,27.45,9524.0
2021-03-16 13:30:00,27.43,27.44,27.39,27.39,11628.0,27.43,27.44,27.39,27.39,11628.0
2021-03-16 13:35:00,27.38,27.39,27.33,27.33,10692.0,27.38,27.39,27.33,27.33,10692.0
2021-03-16 13:40:00,27.32,27.33,27.29,27.3,37620.0,27.32,27.33,27.29,27.3,37620.0
2021-03-16 13:45:00,27.31,27.34,27.3,27.34,12172.0,27.31,27.34,27.3,27.34,12172.0
2021-03-16 13:50:00,27.33,27.35,27.32,27.33,14144.0,27.33,27.35,27.32,27.33,14144.0
2021-03-16 13:55:00,27.32,27.34,27.3,27.3,23360.0,27.32,27.34,27.3,27.3,23360.0
2021-03-16 14:00:00,27.3,27.31,27.28,27.29,16068.0,27.3,27.31,27.28,27.29,16068.0
2021-03-16 14:05:00,27.3,27.3,27.21,27.24,47704.0,27.3,27.3,27.21,27.24,47704.0
2021-03-16 14:10:00,27.24,27.3,27.24,27.3,15676.0,27.24,27.3,27.24,27.3,15676.0
2021-03-16 14:15:00,27.29,27.34,27.29,27.31,24272.0,27.29,27.34,27.29,27.31,24272.0
2021-03-16 14:20:00,27.3,27.3,27.25,27.27,18424.0,27.3,27.3,27.25,27.27,18424.0
2021-03-16 14:25:00,27.26,27.26,27.23,27.24,14468.0,27.26,27.26,27.23,27.24,14468.0
2021-03-16 14:30:00,27.24,27.26,27.21,27.21,21680.0,27.24,27.26,27.21,27.21,21680.0
2021-03-16 14:35:00,27.21,27.23,27.18,27.23,10564.0,27.21,27.23,27.18,27.23,10564.0
2021-03-16 14:40:00,27.23,27.25,27.17,27.17,14988.0,27.23,27.25,27.17,27.17,14988.0
2021-03-16 14:45:00,27.16,27.22,27.16,27.17,13656.0,27.16,27.22,27.16,27.17,13656.0
2021-03-16 14:50:00,27.18,27.22,27.18,27.22,9328.0,27.18,27.22,27.18,27.22,9328.0
2021-03-16 14:55:00,27.21,27.24,27.2,27.23,22656.0,27.21,27.24,27.2,27.23,22656.0
2021-03-16 15:00:00,27.23,27.24,27.19,27.24,10356.0,27.23,27.24,27.19,27.24,10356.0
2021-03-16 15:05:00,27.25,27.29,27.25,27.26,12464.0,27.25,27.29,27.25,27.26,12464.0
2021-03-16 15:10:00,27.27,27.31,27.25,27.3,15316.0,27.27,27.31,27.25,27.3,15316.0
2021-03-16 15:15:00,27.3,27.32,27.29,27.31,16044.0,27.3,27.32,27.29,27.31,16044.0
2021-03-16 15:20:00,27.31,27.33,27.31,27.31,10060.0,27.31,27.33,27.31,27.31,10060.0
2021-03-16 15:25:00,27.32,27.33,27.28,27.29,14284.0,27.32,27.33,27.28,27.29,14284.0
2021-03-16 15:30:00,27.3,27.33,27.29,27.33,26612.0,27.3,27.33,27.29,27.33,26612.0
2021-03-16 15:35:00,27.32,27.34,27.3,27.32,37244.0,27.32,27.34,27.3,27.32,37244.0
2021-03-16 15:40:00,27.32,27.32,27.26,27.28,27924.0,27.32,27.32,27.26,27.28,27924.0
2021-03-16 15:45:00,27.26,27.28,27.2,27.21,82996.0,27.26,27.28,27.2,27.21,82996.0
2021-03-16 15:50:00,27.23,27.26,27.19,27.25,118984.0,27.23,27.26,27.19,27.25,118984.0
2021-03-16 15:55:00,27.25,27.28,27.23,27.27,123388.0,27.25,27.28,27.23,27.27,123388.0
2021-03-17 09:30:00,27.18,27.3,27.06,27.06,40308.0,27.18,27.3,27.06,27.06,40308.0
2021-03-17 09:35:00,27.03,27.11,27.03,27.08,10400.0,27.03,27.11,27.03,27.08,10400.0
2021-03-17 09:40:00,27.04,27.05,26.88,26.99,31400.0,27.04,27.05,26.88,26.99,31400.0
2021-03-17 09:45:00,27.03,27.15,27.0,27.13,14252.0,27.03,27.15,27.0,27.13,14252.0
2021-03-17 09:50:00,27.18,27.21,27.11,27.11,10336.0,27.18,27.21,27.11,27.11,10336.0
2021-03-17 09:55:00,27.11,27.13,27.06,27.08,15136.0,27.11,27.13,27.06,27.08,15136.0
2021-03-17 10:00:00,27.09,27.09,27.02,27.02,15124.0,27.09,27.09,27.02,27.02,15124.0
2021-03-17 10:05:00,27.05,27.13,26.99,27.07,43396.0,27.05,27.13,26.99,27.07,43396.0
2021-03-17 10:10:00,27.09,27.09,27.05,27.07,6624.0,27.09,27.09,27.05,27.07,6624.0
2021-03-17 10:15:00,27.06,27.08,27.03,27.03,5600.0,27.06,27.08,27.03,27.03,5600.0
2021-03-17 10:20:00,27.03,27.06,27.03,27.06,12040.0,27.03,27.06,27.03,27.06,12040.0
2021-03-17 10:25:00,27.08,27.12,27.07,27.1,38984.0,27.08,27.12,27.07,27.1,38984.0
2021-03-17 10:30:00,27.1,27.1,27.04,27.06,75600.0,27.1,27.1,27.04,27.06,75600.0
2021-03-17 10:35:00,27.08,27.11,27.05,27.1,7768.0,27.08,27.11,27.05,27.1,7768.0
2021-03-17 10:40:00,27.09,27.13,27.09,27.11,35812.0,27.09,27.13,27.09,27.11,35812.0
2021-03-17 10:45:00,27.1,27.14,27.04,27.14,14952.0,27.1,27.14,27.04,27.14,14952.0
2021-03-17 10:50:00,27.11,27.17,27.11,27.16,8900.0,27.11,27.17,27.11,27.16,8900.0
2021-03-17 10:55:00,27.15,27.16,27.06,27.06,16296.0,27.15,27.16,27.06,27.06,16296.0
2021-03-17 11:00:00,27.07,27.08,27.05,27.07,25160.0,27.07,27.08,27.05,27.07,25160.0
2021-03-17 11:05:00,27.09,27.1,27.08,27.09,9632.0,27.09,27.1,27.08,27.09,9632.0
2021-03-17 11:10:00,27.11,27.18,27.11,27.18,6800.0,27.11,27.18,27.11,27.18,6800.0
2021-03-17 11:15:00,27.2,27.21,27.18,27.21,11128.0,27.2,27.21,27.18,27.21,11128.0
2021-03-17 11:20:00,27.22,27.25,27.21,27.21,17584.0,27.22,27.25,27.21,27.21,17584.0
2021-03-17 11:25:00,27.22,27.24,27.21,27.23,19328.0,27.22,27.24,27.21,27.23,19328.0
2021-03-17 11:30:00,27.22,27.22,27.09,27.12,15516.0,27.22,27.22,27.09,27.12,15516.0
2021-03-17 11:35:00,27.12,27.16,27.09,27.1,15216.0,27.12,27.16,27.09,27.1,15216.0
2021-03-17 11:40:00,27.11,27.11,27.06,27.08,22112.0,27.11,27.11,27.06,27.08,22112.0
2021-03-17 11:45:00,27.1,27.14,27.09,27.14,9748.0,27.1,27.14,27.09,27.14,9748.0
2021-03-17 11:50:00,27.14,27.18,27.12,27.18,6800.0,27.14,27.18,27.12,27.18,6800.0
2021-03-17 11:55:00,27.16,27.17,27.14,27.16,8000.0,27.16,27.17,27.14,27.16,8000.0
2021-03-17 12:00:00,27.15,27.16,27.13,27.14,7600.0,27.15,27.16,27.13,27.14,7600.0
2021-03-17 12:05:00,27.12,27.23,27.12,27.23,6952.0,27.12,27.23,27.12,27.23,6952.0
2021-03-17 12:10:00,27.24,27.27,27.21,27.21,12400.0,27.24,27.27,27.21,27.21,12400.0
2021-03-17 12:15:00,27.22,27.24,27.22,27.23,7928.0,27.22,27.24,27.22,27.23,7928.0
2021-03-17 12:20:00,27.23,27.23,27.17,27.17,6136.0,27.23,27.23,27.17,27.17,6136.0
2021-03-17 12:25:00,27.18,27.24,27.18,27.21,13500.0,27.18,27.24,27.18,27.21,13500.0
2021-03-17 12:30:00,27.22,27.22,27.14,27.15,71204.0,27.22,27.22,27.14,27.15,71204.0
2021-03-17 12:35:00,27.16,27.17,27.13,27.13,11588.0,27.16,27.17,27.13,27.13,11588.0
2021-03-17 12:40:00,27.13,27.16,27.12,27.16,35524.0,27.13,27.16,27.12,27.16,35524.0
2021-03-17 12:45:00,27.14,27.21,27.14,27.2,29988.0,27.14,27.21,27.14,27.2,29988.0
2021-03-17 12:50:00,27.2,27.25,27.2,27.23,39568.0,27.2,27.25,27.2,27.23,39568.0
2021-03-17 12:55:00,27.24,27.24,27.15,27.15,120820.0,27.24,27.24,27.15,27.15,120820.0
2021-03-17 13:00:00,27.15,27.2,27.12,27.18,76484.0,27.15,27.2,27.12,27.18,76484.0
2021-03-17 13:05:00,27.19,27.25,27.19,27.2,90260.0,27.19,27.25,27.19,27.2,90260.0
2021-03-17 13:10:00,27.2,27.23,27.2,27.21,160984.0,27.2,27.23,27.2,27.21,160984.0
2021-03-17 13:15:00,27.22,27.24,27.18,27.24,103508.0,27.22,27.24,27.18,27.24,103508.0
2021-03-17 13:20:00,27.25,27.26,27.21,27.22,59792.0,27.25,27.26,27.21,27.22,59792.0
2021-03-17 13:25:00,27.22,27.23,27.21,27.22,10896.0,27.22,27.23,27.21,27.22,10896.0
2021-03-17 13:30:00,27.22,27.24,27.22,27.22,31328.0,27.22,27.24,27.22,27.22,31328.0
2021-03-17 13:35:00,27.22,27.26,27.22,27.26,34728.0,27.22,27.26,27.22,27.26,34728.0
2021-03-17 13:40:00,27.25,27.25,27.21,27.22,46608.0,27.25,27.25,27.21,27.22,46608.0
2021-03-17 13:45:00,27.21,27.24,27.19,27.23,74644.0,27.21,27.24,27.19,27.23,74644.0
2021-03-17 13:50:00,27.24,27.24,27.2,27.21,136104.0,27.24,27.24,27.2,27.21,136104.0
2021-03-17 13:55:00,27.21,27.25,27.21,27.21,31040.0,27.21,27.25,27.21,27.21,31040.0
2021-03-17 14:00:00,27.23,27.43,27.23,27.3,181704.0,27.23,27.43,27.23,27.3,181704.0
2021-03-17 14:05:00,27.32,27.44,27.32,27.32,23396.0,27.32,27.44,27.32,27.32,23396.0
2021-03-17 14:10:00,27.32,27.47,27.31,27.43,9524.0,27.32,27.47,27.31,27.43,9524.0
2021-03-17 14:15:00,27.44,27.48,27.39,27.42,31600.0,27.44,27.48,27.39,27.42,31600.0
2021-03-17 14:20:00,27.43,27.47,27.42,27.43,79872.0,27.43,27.47,27.42,27.43,79872.0
2021-03-17 14:25:00,27.43,27.46,27.39,27.39,21000.0,27.43,27.46,27.39,27.39,21000.0
2021-03-17 14:30:00,27.39,27.47,27.37,27.45,129340.0,27.39,27.47,27.37,27.45,129340.0
2021-03-17 14:35:00,27.45,27.56,27.45,27.56,53612.0,27.45,27.56,27.45,27.56,53612.0
2021-03-17 14:40:00,27.57,27.67,27.56,27.67,41740.0,27.57,27.67,27.56,27.67,41740.0
2021-03-17 14:45:00,27.68,27.68,27.62,27.62,26800.0,27.68,27.68,27.62,27.62,26800.0
2021-03-17 14:50:00,27.61,27.69,27.6,27.68,21576.0,27.61,27.69,27.6,27.68,21576.0
2021-03-17 14:55:00,27.7,27.73,27.65,27.73,23856.0,27.7,27.73,27.65,27.73,23856.0
2021-03-17 15:00:00,27.72,27.74,27.65,27.7,47380.0,27.72,27.74,27.65,27.7,47380.0
2021-03-17 15:05:00,27.69,27.76,27.68,27.68,52932.0,27.69,27.76,27.68,27.68,52932.0
2021-03-17 15:10:00,27.68,27.72,27.65,27.65,25244.0,27.68,27.72,27.65,27.65,25244.0
2021-03-17 15:15:00,27.67,27.69,27.66,27.68,26128.0,27.67,27.69,27.66,27.68,26128.0
2021-03-17 15:20:00,27.68,27.68,27.6,27.61,44192.0,27.68,27.68,27.6,27.61,44192.0
2021-03-17 15:25:00,27.61,27.64,27.6,27.64,24596.0,27.61,27.64,27.6,27.64,24596.0
2021-03-17 15:30:00,27.65,27.71,27.63,27.71,22692.0,27.65,27.71,27.63,27.71,22692.0
2021-03-17 15:35:00,27.69,27.69,27.61,27.63,28296.0,27.69,27.69,27.61,27.63,28296.0
2021-03-17 15:40:00,27.63,27.67,27.61,27.62,35716.0,27.63,27.67,27.61,27.62,35716.0
2021-03-17 15:45:00,27.61,27.65,27.58,27.65,35840.0,27.61,27.65,27.58,27.65,35840.0
2021-03-17 15:50:00,27.63,27.65,27.56,27.59,114756.0,27.63,27.65,27.56,27.59,114756.0
2021-03-17 15:55:00,27.6,27.66,27.57,27.64,139592.0,27.6,27.66,27.57,27.64,139592.0
2021-03-18 09:30:00,27.27,27.46,27.18,27.21,98436.0,27.27,27.46,27.18,27.21,98436.0
2021-03-18 09:35:00,27.25,27.38,27.25,27.36,67432.0,27.25,27.38,27.25,27.36,67432.0
2021-03-18 09:40:00,27.34,27.38,27.29,27.38,15860.0,27.34,27.38,27.29,27.38,15860.0
2021-03-18 09:45:00,27.38,27.38,27.26,27.34,31460.0,27.38,27.38,27.26,27.34,31460.0
2021-03-18 09:50:00,27.36,27.47,27.36,27.46,27664.0,27.36,27.47,27.36,27.46,27664.0
2021-03-18 09:55:00,27.46,27.49,27.44,27.47,13600.0,27.46,27.49,27.44,27.47,13600.0
2021-03-18 10:00:00,27.48,27.62,27.45,27.62,35740.0,27.48,27.62,27.45,27.62,35740.0
2021-03-18 10:05:00,27.61,27.67,27.5,27.56,44668.0,27.61,27.67,27.5,27.56,44668.0
2021-03-18 10:10:00,27.54,27.55,27.45,27.52,28952.0,27.54,27.55,27.45,27.52,28952.0
2021-03-18 10:15:00,27.53,27.54,27.39,27.43,34352.0,27.53,27.54,27.39,27.43,34352.0
2021-03-18 10:20:00,27.41,27.43,27.3,27.37,28824.0,27.41,27.43,27.3,27.37,28824.0
2021-03-18 10:25:00,27.36,27.42,27.36,27.4,35660.0,27.36,27.42,27.36,27.4,35660.0
2021-03-18 10:30:00,27.42,27.45,27.32,27.37,99964.0,27.42,27.45,27.32,27.37,99964.0
2021-03-18 10:35:00,27.36,27.44,27.34,27.44,38424.0,27.36,27.44,27.34,27.44,38424.0
2021-03-18 10:40:00,27.44,27.49,27.43,27.47,72884.0,27.44,27.49,27.43,27.47,72884.0
2021-03-18 10:45:00,27.46,27.5,27.43,27.47,30000.0,27.46,27.5,27.43,27.47,30000.0
2021-03-18 10:50:00,27.43,27.5,27.41,27.48,70072.0,27.43,27.5,27.41,27.48,70072.0
2021-03-18 10:55:00,27.5,27.55,27.49,27.54,70360.0,27.5,27.55,27.49,27.54,70360.0
2021-03-18 11:00:00,27.52,27.54,27.51,27.53,19120.0,27.52,27.54,27.51,27.53,19120.0
2021-03-18 11:05:00,27.52,27.53,27.5,27.52,20488.0,27.52,27.53,27.5,27.52,20488.0
2021-03-18 11:10:00,27.52,27.56,27.5,27.52,34436.0,27.52,27.56,27.5,27.52,34436.0
2021-03-18 11:15:00,27.49,27.52,27.49,27.5,7360.0,27.49,27.52,27.49,27.5,7360.0
2021-03-18 11:20:00,27.5,27.52,27.44,27.45,46412.0,27.5,27.52,27.44,27.45,46412.0
2021-03-18 11:25:00,27.45,27.52,27.43,27.51,40684.0,27.45,27.52,27.43,27.51,40684.0
2021-03-18 11:30:00,27.53,27.53,27.48,27.49,15708.0,27.53,27.53,27.48,27.49,15708.0
2021-03-18 11:35:00,27.49,27.55,27.48,27.55,10272.0,27.49,27.55,27.48,27.55,10272.0
2021-03-18 11:40:00,27.55,27.57,27.53,27.57,9600.0,27.55,27.57,27.53,27.57,9600.0
2021-03-18 11:45:00,27.6,27.6,27.56,27.6,12200.0,27.6,27.6,27.56,27.6,12200.0
2021-03-18 11:50:00,27.61,27.67,27.6,27.67,20412.0,27.61,27.67,27.6,27.67,20412.0
2021-03-18 11:55:00,27.7,27.7,27.64,27.68,10900.0,27.7,27.7,27.64,27.68,10900.0
2021-03-18 12:00:00,27.68,27.75,27.68,27.75,9656.0,27.68,27.75,27.68,27.75,9656.0
2021-03-18 12:05:00,27.77,27.8,27.75,27.8,8020.0,27.77,27.8,27.75,27.8,8020.0
2021-03-18 12:10:00,27.82,27.84,27.79,27.83,11200.0,27.82,27.84,27.79,27.83,11200.0
2021-03-18 12:15:00,27.81,27.84,27.8,27.83,19008.0,27.81,27.84,27.8,27.83,19008.0
2021-03-18 12:20:00,27.82,27.84,27.81,27.82,15352.0,27.82,27.84,27.81,27.82,15352.0
2021-03-18 12:25:00,27.83,27.84,27.82,27.84,6000.0,27.83,27.84,27.82,27.84,6000.0
2021-03-18 12:30:00,27.83,27.84,27.8,27.84,13200.0,27.83,27.84,27.8,27.84,13200.0
2021-03-18 12:35:00,27.83,27.83,27.8,27.82,27244.0,27.83,27.83,27.8,27.82,27244.0
2021-03-18 12:40:00,27.83,27.84,27.78,27.79,22208.0,27.83,27.84,27.78,27.79,22208.0
2021-03-18 12:45:00,27.79,27.81,27.77,27.79,38896.0,27.79,27.81,27.77,27.79,38896.0
2021-03-18 12:50:00,27.78,27.83,27.78,27.8,50428.0,27.78,27.83,27.78,27.8,50428.0
2021-03-18 12:55:00,27.82,27.83,27.73,27.75,132348.0,27.82,27.83,27.73,27.75,132348.0
2021-03-18 13:00:00,27.75,27.83,27.75,27.79,111636.0,27.75,27.83,27.75,27.79,111636.0
2021-03-18 13:05:00,27.8,27.83,27.77,27.8,100360.0,27.8,27.83,27.77,27.8,100360.0
2021-03-18 13:10:00,27.8,27.81,27.76,27.81,50968.0,27.8,27.81,27.76,27.81,50968.0
2021-03-18 13:15:00,27.81,27.83,27.79,27.82,22748.0,27.81,27.83,27.79,27.82,22748.0
2021-03-18 13:20:00,27.83,27.84,27.78,27.78,22516.0,27.83,27.84,27.78,27.78,22516.0
2021-03-18 13:25:00,27.78,27.82,27.78,27.82,25600.0,27.78,27.82,27.78,27.82,25600.0
2021-03-18 13:30:00,27.82,27.82,27.79,27.81,21228.0,27.82,27.82,27.79,27.81,21228.0
2021-03-18 13:35:00,27.81,27.81,27.79,27.81,14680.0,27.81,27.81,27.79,27.81,14680.0
2021-03-18 13:40:00,27.8,27.82,27.8,27.82,14096.0,27.8,27.82,27.8,27.82,14096.0
2021-03-18 13:45:00,27.82,27.83,27.78,27.79,20568.0,27.82,27.83,27.78,27.79,20568.0
2021-03-18 13:50:00,27.79,27.86,27.79,27.86,27920.0,27.79,27.86,27.79,27.86,27920.0
2021-03-18 13:55:00,27.85,27.9,27.85,27.9,15204.0,27.85,27.9,27.85,27.9,15204.0
2021-03-18 14:00:00,27.89,27.9,27.82,27.85,12296.0,27.89,27.9,27.82,27.85,12296.0
2021-03-18 14:05:00,27.85,27.85,27.84,27.85,5252.0,27.85,27.85,27.84,27.85,5252.0
2021-03-18 14:10:00,27.83,27.85,27.79,27.84,27456.0,27.83,27.85,27.79,27.84,27456.0
2021-03-18 14:15:00,27.84,27.85,27.78,27.8,65112.0,27.84,27.85,27.78,27.8,65112.0
2021-03-18 14:20:00,27.79,27.85,27.79,27.85,34416.0,27.79,27.85,27.79,27.85,34416.0
2021-03-18 14:25:00,27.85,27.85,27.72,27.74,109860.0,27.85,27.85,27.72,27.74,109860.0
2021-03-18 14:30:00,27.75,27.75,27.63,27.64,83616.0,27.75,27.75,27.63,27.64,83616.0
2021-03-18 14:35:00,27.62,27.63,27.57,27.59,14336.0,27.62,27.63,27.57,27.59,14336.0
2021-03-18 14:40:00,27.57,27.57,27.49,27.53,17108.0,27.57,27.57,27.49,27.53,17108.0
2021-03-18 14:45:00,27.52,27.56,27.49,27.55,22932.0,27.52,27.56,27.49,27.55,22932.0
2021-03-18 14:50:00,27.56,27.63,27.56,27.63,82276.0,27.56,27.63,27.56,27.63,82276.0
2021-03-18 14:55:00,27.63,27.64,27.55,27.56,73444.0,27.63,27.64,27.55,27.56,73444.0
2021-03-18 15:00:00,27.55,27.56,27.5,27.51,36136.0,27.55,27.56,27.5,27.51,36136.0
2021-03-18 15:05:00,27.51,27.51,27.42,27.46,57908.0,27.51,27.51,27.42,27.46,57908.0
2021-03-18 15:10:00,27.46,27.57,27.46,27.55,77304.0,27.46,27.57,27.46,27.55,77304.0
2021-03-18 15:15:00,27.55,27.56,27.51,27.53,17700.0,27.55,27.56,27.51,27.53,17700.0
2021-03-18 15:20:00,27.54,27.55,27.48,27.5,25616.0,27.54,27.55,27.48,27.5,25616.0
2021-03-18 15:25:00,27.49,27.5,27.42,27.48,60848.0,27.49,27.5,27.42,27.48,60848.0
2021-03-18 15:30:00,27.47,27.5,27.42,27.43,39260.0,27.47,27.5,27.42,27.43,39260.0
2021-03-18 15:35:00,27.42,27.44,27.37,27.37,32000.0,27.42,27.44,27.37,27.37,32000.0
2021-03-18 15:40:00,27.37,27.39,27.3,27.31,77356.0,27.37,27.39,27.3,27.31,77356.0
2021-03-18 15:45:00,27.32,27.32,27.27,27.27,40316.0,27.32,27.32,27.27,27.27,40316.0
2021-03-18 15:50:00,27.25,27.34,27.24,27.25,119672.0,27.25,27.34,27.24,27.25,119672.0
2021-03-18 15:55:00,27.24,27.32,27.23,27.25,265296.0,27.24,27.32,27.23,27.25,265296.0
2021-03-19 09:30:00,27.25,27.3,27.12,27.25,782128.0,27.25,27.3,27.12,27.25,782128.0
2021-03-19 09:35:00,27.25,27.34,27.25,27.27,10372.0,27.25,27.34,27.25,27.27,10372.0
2021-03-19 09:40:00,27.24,27.27,27.12,27.12,67220.0,27.24,27.27,27.12,27.12,67220.0
2021-03-19 09:45:00,27.06,27.12,27.05,27.08,16400.0,27.06,27.12,27.05,27.08,16400.0
2021-03-19 09:50:00,27.1,27.11,26.97,26.97,74416.0,27.1,27.11,26.97,26.97,74416.0
2021-03-19 09:55:00,26.97,26.98,26.84,26.87,17600.0,26.97,26.98,26.84,26.87,17600.0
2021-03-19 10:00:00,26.86,26.87,26.75,26.75,28620.0,26.86,26.87,26.75,26.75,28620.0
2021-03-19 10:05:00,26.75,26.78,26.7,26.75,29024.0,26.75,26.78,26.7,26.75,29024.0
2021-03-19 10:10:00,26.77,26.85,26.72,26.81,32764.0,26.77,26.85,26.72,26.81,32764.0
2021-03-19 10:15:00,26.81,26.89,26.75,26.89,30116.0,26.81,26.89,26.75,26.89,30116.0
2021-03-19 10:20:00,26.9,26.99,26.87,26.98,24548.0,26.9,26.99,26.87,26.98,24548.0
2021-03-19 10:25:00,26.99,27.03,26.96,27.03,15392.0,26.99,27.03,26.96,27.03,15392.0
2021-03-19 10:30:00,27.03,27.06,26.94,26.96,26056.0,27.03,27.06,26.94,26.96,26056.0
2021-03-19 10:35:00,26.93,27.0,26.9,27.0,28460.0,26.93,27.0,26.9,27.0,28460.0
2021-03-19 10:40:00,27.02,27.06,27.0,27.04,15908.0,27.02,27.06,27.0,27.04,15908.0
2021-03-19 10:45:00,27.02,27.04,26.99,27.0,34220.0,27.02,27.04,26.99,27.0,34220.0
2021-03-19 10:50:00,27.01,27.08,27.01,27.05,27152.0,27.01,27.08,27.01,27.05,27152.0
2021-03-19 10:55:00,27.05,27.11,27.03,27.07,20556.0,27.05,27.11,27.03,27.07,20556.0
2021-03-19 11:00:00,27.09,27.15,27.06,27.15,32080.0,27.09,27.15,27.06,27.15,32080.0
2021-03-19 11:05:00,27.14,27.16,27.09,27.1,19848.0,27.14,27.16,27.09,27.1,19848.0
2021-03-19 11:10:00,27.07,27.07,26.99,27.04,24256.0,27.07,27.07,26.99,27.04,24256.0
2021-03-19 11:15:00,27.04,27.08,27.04,27.04,12424.0,27.04,27.08,27.04,27.04,12424.0
2021-03-19 11:20:00,27.05,27.06,26.99,26.99,18932.0,27.05,27.06,26.99,26.99,18932.0
2021-03-19 11:25:00,26.99,26.99,26.89,26.97,31492.0,26.99,26.99,26.89,26.97,31492.0
2021-03-19 11:30:00,26.95,26.98,26.91,26.98,17976.0,26.95,26.98,26.91,26.98,17976.0
2021-03-19 11:35:00,27.01,27.01,26.97,27.0,13312.0,27.01,27.01,26.97,27.0,13312.0
2021-03-19 11:40:00,27.0,27.03,26.96,27.0,20760.0,27.0,27.03,26.96,27.0,20760.0
2021-03-19 11:45:00,27.01,27.04,27.0,27.02,15624.0,27.01,27.04,27.0,27.02,15624.0
2021-03-19 11:50:00,27.0,27.04,26.98,27.04,6800.0,27.0,27.04,26.98,27.04,6800.0
2021-03-19 11:55:00,27.04,27.06,26.95,26.95,28308.0,27.04,27.06,26.95,26.95,28308.0
2021-03-19 12:00:00,26.97,27.03,26.97,27.0,16084.0,26.97,27.03,26.97,27.0,16084.0
2021-03-19 12:05:00,26.98,27.02,26.98,26.99,94400.0,26.98,27.02,26.98,26.99,94400.0
2021-03-19 12:10:00,26.96,26.97,26.92,26.93,33908.0,26.96,26.97,26.92,26.93,33908.0
2021-03-19 12:15:00,26.9,26.95,26.9,26.93,25700.0,26.9,26.95,26.9,26.93,25700.0
2021-03-19 12:20:00,26.93,26.97,26.93,26.93,18380.0,26.93,26.97,26.93,26.93,18380.0
2021-03-19 12:25:00,26.93,26.96,26.91,26.91,12196.0,26.93,26.96,26.91,26.91,12196.0
2021-03-19 12:30:00,26.92,26.98,26.91,26.98,14012.0,26.92,26.98,26.91,26.98,14012.0
2021-03-19 12:35:00,26.97,26.97,26.93,26.93,5260.0,26.97,26.97,26.93,26.93,5260.0
2021-03-19 12:40:00,26.93,26.98,26.93,26.97,14300.0,26.93,26.98,26.93,26.97,14300.0
2021-03-19 12:45:00,26.98,27.0,26.98,27.0,7668.0,26.98,27.0,26.98,27.0,7668.0
2021-03-19 12:50:00,27.0,27.01,26.96,26.99,6000.0,27.0,27.01,26.96,26.99,6000.0
2021-03-19 12:55:00,26.97,26.98,26.95,26.98,6620.0,26.97,26.98,26.95,26.98,6620.0
2021-03-19 13:00:00,26.98,26.98,26.92,26.93,9792.0,26.98,26.98,26.92,26.93,9792.0
2021-03-19 13:05:00,26.92,26.92,26.85,26.87,9820.0,26.92,26.92,26.85,26.87,9820.0
2021-03-19 13:10:00,26.89,26.92,26.87,26.92,9612.0,26.89,26.92,26.87,26.92,9612.0
2021-03-19 13:15:00,26.9,26.92,26.89,26.89,15624.0,26.9,26.92,26.89,26.89,15624.0
2021-03-19 13:20:00,26.88,26.92,26.88,26.91,10740.0,26.88,26.92,26.88,26.91,10740.0
2021-03-19 13:25:00,26.9,26.94,26.88,26.94,4000.0,26.9,26.94,26.88,26.94,4000.0
2021-03-19 13:30:00,26.93,26.98,26.92,26.98,20124.0,26.93,26.98,26.92,26.98,20124.0
2021-03-19 13:35:00,26.96,26.97,26.93,26.95,12652.0,26.96,26.97,26.93,26.95,12652.0
2021-03-19 13:40:00,26.96,26.97,26.95,26.96,6480.0,26.96,26.97,26.95,26.96,6480.0
2021-03-19 13:45:00,26.95,26.95,26.92,26.95,30540.0,26.95,26.95,26.92,26.95,30540.0
2021-03-19 13:50:00,26.95,26.98,26.93,26.97,37624.0,26.95,26.98,26.93,26.97,37624.0
2021-03-19 13:55:00,26.98,26.98,26.92,26.96,14084.0,26.98,26.98,26.92,26.96,14084.0
2021-03-19 14:00:00,26.97,27.01,26.97,27.01,132924.0,26.97,27.01,26.97,27.01,132924.0
2021-03-19 14:05:00,27.03,27.04,26.98,26.98,9808.0,27.03,27.04,26.98,26.98,9808.0
2021-03-19 14:10:00,26.97,27.0,26.95,26.98,12900.0,26.97,27.0,26.95,26.98,12900.0
2021-03-19 14:15:00,26.98,26.98,26.92,26.92,22012.0,26.98,26.98,26.92,26.92,22012.0
2021-03-19 14:20:00,26.92,26.95,26.9,26.95,20524.0,26.92,26.95,26.9,26.95,20524.0
2021-03-19 14:25:00,26.93,26.97,26.92,26.96,12160.0,26.93,26.97,26.92,26.96,12160.0
2021-03-19 14:30:00,26.97,27.0,26.95,27.0,18832.0,26.97,27.0,26.95,27.0,18832.0
2021-03-19 14:35:00,27.0,27.06,26.99,27.04,62580.0,27.0,27.06,26.99,27.04,62580.0
2021-03-19 14:40:00,27.04,27.07,27.03,27.04,26152.0,27.04,27.07,27.03,27.04,26152.0
2021-03-19 14:45:00,27.06,27.08,27.03,27.03,51776.0,27.06,27.08,27.03,27.03,51776.0
2021-03-19 14:50:00,27.03,27.06,27.03,27.03,20092.0,27.03,27.06,27.03,27.03,20092.0
2021-03-19 14:55:00,27.04,27.07,27.03,27.07,17444.0,27.04,27.07,27.03,27.07,17444.0
2021-03-19 15:00:00,27.07,27.09,27.03,27.03,16400.0,27.07,27.09,27.03,27.03,16400.0
2021-03-19 15:05:00,27.03,27.07,27.03,27.07,23088.0,27.03,27.07,27.03,27.07,23088.0
2021-03-19 15:10:00,27.06,27.07,27.01,27.03,17168.0,27.06,27.07,27.01,27.03,17168.0
2021-03-19 15:15:00,27.02,27.06,27.02,27.05,16868.0,27.02,27.06,27.02,27.05,16868.0
2021-03-19 15:20:00,27.06,27.06,27.01,27.02,17244.0,27.06,27.06,27.01,27.02,17244.0
2021-03-19 15:25:00,27.01,27.05,27.01,27.02,63324.0,27.01,27.05,27.01,27.02,63324.0
2021-03-19 15:30:00,27.02,27.04,26.99,27.02,57976.0,27.02,27.04,26.99,27.02,57976.0
2021-03-19 15:35:00,27.02,27.04,27.0,27.02,68820.0,27.02,27.04,27.0,27.02,68820.0
2021-03-19 15:40:00,27.02,27.03,27.0,27.0,51620.0,27.02,27.03,27.0,27.0,51620.0
2021-03-19 15:45:00,27.0,27.02,26.91,26.97,78152.0,27.0,27.02,26.91,26.97,78152.0
2021-03-19 15:50:00,26.96,26.99,26.71,26.81,352284.0,26.96,26.99,26.71,26.81,352284.0
2021-03-19 15:55:00,26.82,26.82,26.47,26.65,1309848.0,26.82,26.82,26.47,26.65,1309848.0
2021-03-22 09:30:00,26.6,26.77,26.59,26.76,98276.0,26.6,26.77,26.59,26.76,98276.0
2021-03-22 09:35:00,26.72,26.97,26.72,26.93,35520.0,26.72,26.97,26.72,26.93,35520.0
2021-03-22 09:40:00,26.91,27.08,26.88,27.04,73624.0,26.91,27.08,26.88,27.04,73624.0
2021-03-22 09:45:00,27.05,27.05,26.97,27.02,18468.0,27.05,27.05,26.97,27.02,18468.0
2021-03-22 09:50:00,27.02,27.1,26.97,27.09,59208.0,27.02,27.1,26.97,27.09,59208.0
2021-03-22 09:55:00,27.1,27.26,27.09,27.23,45716.0,27.1,27.26,27.09,27.23,45716.0
2021-03-22 10:00:00,27.27,27.28,27.17,27.18,42484.0,27.27,27.28,27.17,27.18,42484.0
2021-03-22 10:05:00,27.17,27.26,27.16,27.23,33396.0,27.17,27.26,27.16,27.23,33396.0
2021-03-22 10:10:00,27.22,27.3,27.2,27.3,26952.0,27.22,27.3,27.2,27.3,26952.0
2021-03-22 10:15:00,27.29,27.29,27.25,27.26,50320.0,27.29,27.29,27.25,27.26,50320.0
2021-03-22 10:20:00,27.27,27.28,27.23,27.24,11400.0,27.27,27.28,27.23,27.24,11400.0
2021-03-22 10:25:00,27.24,27.29,27.22,27.27,22800.0,27.24,27.29,27.22,27.27,22800.0
2021-03-22 10:30:00,27.28,27.3,27.24,27.25,15140.0,27.28,27.3,27.24,27.25,15140.0
2021-03-22 10:35:00,27.21,27.21,27.17,27.2,11200.0,27.21,27.21,27.17,27.2,11200.0
2021-03-22 10:40:00,27.2,27.2,27.16,27.2,11560.0,27.2,27.2,27.16,27.2,11560.0
2021-03-22 10:45:00,27.23,27.23,27.19,27.23,17196.0,27.23,27.23,27.19,27.23,17196.0
2021-03-22 10:50:00,27.24,27.24,27.16,27.19,13640.0,27.24,27.24,27.16,27.19,13640.0
2021-03-22 10:55:00,27.19,27.19,27.14,27.16,15320.0,27.19,27.19,27.14,27.16,15320.0
2021-03-22 11:00:00,27.16,27.22,27.11,27.22,25032.0,27.16,27.22,27.11,27.22,25032.0
2021-03-22 11:05:00,27.23,27.31,27.23,27.31,29720.0,27.23,27.31,27.23,27.31,29720.0
2021-03-22 11:10:00,27.3,27.31,27.19,27.22,34052.0,27.3,27.31,27.19,27.22,34052.0
2021-03-22 11:15:00,27.23,27.27,27.21,27.27,15196.0,27.23,27.27,27.21,27.27,15196.0
2021-03-22 11:20:00,27.26,27.35,27.26,27.32,31384.0,27.26,27.35,27.26,27.32,31384.0
2021-03-22 11:25:00,27.33,27.35,27.31,27.32,11060.0,27.33,27.35,27.31,27.32,11060.0
2021-03-22 11:30:00,27.3,27.35,27.29,27.33,23432.0,27.3,27.35,27.29,27.33,23432.0
2021-03-22 11:35:00,27.33,27.33,27.29,27.29,8872.0,27.33,27.33,27.29,27.29,8872.0
2021-03-22 11:40:00,27.29,27.32,27.29,27.3,20804.0,27.29,27.32,27.29,27.3,20804.0
2021-03-22 11:45:00,27.3,27.34,27.26,27.32,42152.0,27.3,27.34,27.26,27.32,42152.0
2021-03-22 11:50:00,27.32,27.34,27.3,27.34,21964.0,27.32,27.34,27.3,27.34,21964.0
2021-03-22 11:55:00,27.33,27.35,27.31,27.33,14084.0,27.33,27.35,27.31,27.33,14084.0
2021-03-22 12:00:00,27.35,27.36,27.32,27.33,14936.0,27.35,27.36,27.32,27.33,14936.0
2021-03-22 12:05:00,27.32,27.33,27.3,27.3,15124.0,27.32,27.33,27.3,27.3,15124.0
2021-03-22 12:10:00,27.3,27.33,27.29,27.33,13244.0,27.3,27.33,27.29,27.33,13244.0
2021-03-22 12:15:00,27.34,27.34,27.3,27.32,11688.0,27.34,27.34,27.3,27.32,11688.0
2021-03-22 12:20:00,27.32,27.32,27.3,27.32,13120.0,27.32,27.32,27.3,27.32,13120.0
2021-03-22 12:25:00,27.31,27.36,27.31,27.34,18980.0,27.31,27.36,27.31,27.34,18980.0
2021-03-22 12:30:00,27.34,27.36,27.31,27.33,15524.0,27.34,27.36,27.31,27.33,15524.0
2021-03-22 12:35:00,27.32,27.34,27.31,27.33,12400.0,27.32,27.34,27.31,27.33,12400.0
2021-03-22 12:40:00,27.32,27.36,27.31,27.35,19224.0,27.32,27.36,27.31,27.35,19224.0
2021-03-22 12:45:00,27.35,27.39,27.35,27.36,27152.0,27.35,27.39,27.35,27.36,27152.0
2021-03-22 12:50:00,27.36,27.38,27.35,27.36,14400.0,27.36,27.38,27.35,27.36,14400.0
2021-03-22 12:55:00,27.35,27.38,27.34,27.37,13116.0,27.35,27.38,27.34,27.37,13116.0
2021-03-22 13:00:00,27.38,27.38,27.32,27.32,8436.0,27.38,27.38,27.32,27.32,8436.0
2021-03-22 13:05:00,27.31,27.36,27.29,27.32,21680.0,27.31,27.36,27.29,27.32,21680.0
2021-03-22 13:10:00,27.34,27.34,27.31,27.33,8080.0,27.34,27.34,27.31,27.33,8080.0
2021-03-22 13:15:00,27.32,27.35,27.32,27.32,21988.0,27.32,27.35,27.32,27.32,21988.0
2021-03-22 13:20:00,27.34,27.35,27.33,27.35,12576.0,27.34,27.35,27.33,27.35,12576.0
2021-03-22 13:25:00,27.35,27.35,27.29,27.3,14652.0,27.35,27.35,27.29,27.3,14652.0
2021-03-22 13:30:00,27.3,27.34,27.3,27.32,14544.0,27.3,27.34,27.3,27.32,14544.0
2021-03-22 13:35:00,27.32,27.34,27.3,27.34,11408.0,27.32,27.34,27.3,27.34,11408.0
2021-03-22 13:40:00,27.34,27.36,27.33,27.34,14972.0,27.34,27.36,27.33,27.34,14972.0
2021-03-22 13:45:00,27.34,27.37,27.34,27.37,7600.0,27.34,27.37,27.34,27.37,7600.0
2021-03-22 13:50:00,27.37,27.4,27.35,27.36,12680.0,27.37,27.4,27.35,27.36,12680.0
2021-03-22 13:55:00,27.35,27.37,27.35,27.35,14604.0,27.35,27.37,27.35,27.35,14604.0
2021-03-22 14:00:00,27.36,27.4,27.36,27.37,24000.0,27.36,27.4,27.36,27.37,24000.0
2021-03-22 14:05:00,27.36,27.44,27.36,27.42,25972.0,27.36,27.44,27.36,27.42,25972.0
2021-03-22 14:10:00,27.43,27.44,27.41,27.41,16176.0,27.43,27.44,27.41,27.41,16176.0
2021-03-22 14:15:00,27.4,27.42,27.4,27.42,13336.0,27.4,27.42,27.4,27.42,13336.0
2021-03-22 14:20:00,27.42,27.42,27.39,27.4,12940.0,27.42,27.42,27.39,27.4,12940.0
2021-03-22 14:25:00,27.39,27.43,27.39,27.43,17000.0,27.39,27.43,27.39,27.43,17000.0
2021-03-22 14:30:00,27.43,27.44,27.41,27.43,17216.0,27.43,27.44,27.41,27.43,17216.0
2021-03-22 14:35:00,27.44,27.49,27.43,27.47,19652.0,27.44,27.49,27.43,27.47,19652.0
2021-03-22 14:40:00,27.48,27.51,27.48,27.5,20460.0,27.48,27.51,27.48,27.5,20460.0
2021-03-22 14:45:00,27.5,27.52,27.48,27.48,19224.0,27.5,27.52,27.48,27.48,19224.0
2021-03-22 14:50:00,27.48,27.5,27.47,27.47,25308.0,27.48,27.5,27.47,27.47,25308.0
2021-03-22 14:55:00,27.48,27.5,27.47,27.5,13700.0,27.48,27.5,27.47,27.5,13700.0
2021-03-22 15:00:00,27.5,27.5,27.47,27.49,28156.0,27.5,27.5,27.47,27.49,28156.0
2021-03-22 15:05:00,27.49,27.5,27.48,27.49,30000.0,27.49,27.5,27.48,27.49,30000.0
2021-03-22 15:10:00,27.5,27.54,27.5,27.53,32784.0,27.5,27.54,27.5,27.53,32784.0
2021-03-22 15:15:00,27.54,27.54,27.48,27.49,39272.0,27.54,27.54,27.48,27.49,39272.0
2021-03-22 15:20:00,27.49,27.5,27.44,27.45,32692.0,27.49,27.5,27.44,27.45,32692.0
2021-03-22 15:25:00,27.45,27.46,27.42,27.42,27464.0,27.45,27.46,27.42,27.42,27464.0
2021-03-22 15:30:00,27.42,27.42,27.36,27.38,40220.0,27.42,27.42,27.36,27.38,40220.0
2021-03-22 15:35:00,27.39,27.42,27.39,27.4,37292.0,27.39,27.42,27.39,27.4,37292.0
2021-03-22 15:40:00,27.4,27.43,27.39,27.42,50256.0,27.4,27.43,27.39,27.42,50256.0
2021-03-22 15:45:00,27.44,27.51,27.43,27.46,121680.0,27.44,27.51,27.43,27.46,121680.0
2021-03-22 15:50:00,27.48,27.53,27.45,27.52,222848.0,27.48,27.53,27.45,27.52,222848.0
2021-03-22 15:55:00,27.53,27.53,27.43,27.45,275880.0,27.53,27.53,27.43,27.45,275880.0
2021-03-23 09:30:00,27.27,27.57,27.24,27.5,143380.0,27.27,27.57,27.24,27.5,143380.0
2021-03-23 09:35:00,27.53,27.57,27.47,27.48,29592.0,27.53,27.57,27.47,27.48,29592.0
2021-03-23 09:40:00,27.48,27.54,27.45,27.5,48668.0,27.48,27.54,27.45,27.5,48668.0
2021-03-23 09:45:00,27.51,27.63,27.48,27.6,33448.0,27.51,27.63,27.48,27.6,33448.0
2021-03-23 09:50:00,27.6,27.61,27.39,27.39,27636.0,27.6,27.61,27.39,27.39,27636.0
2021-03-23 09:55:00,27.38,27.4,27.29,27.32,77424.0,27.38,27.4,27.29,27.32,77424.0
2021-03-23 10:00:00,27.32,27.36,27.27,27.3,85924.0,27.32,27.36,27.27,27.3,85924.0
2021-03-23 10:05:00,27.3,27.3,27.18,27.24,103884.0,27.3,27.3,27.18,27.24,103884.0
2021-03-23 10:10:00,27.24,27.42,27.24,27.42,49884.0,27.24,27.42,27.24,27.42,49884.0
2021-03-23 10:15:00,27.4,27.45,27.33,27.36,34472.0,27.4,27.45,27.33,27.36,34472.0
2021-03-23 10:20:00,27.35,27.4,27.3,27.4,16168.0,27.35,27.4,27.3,27.4,16168.0
2021-03-23 10:25:00,27.41,27.48,27.4,27.45,8400.0,27.41,27.48,27.4,27.45,8400.0
2021-03-23 10:30:00,27.46,27.48,27.42,27.42,22028.0,27.46,27.48,27.42,27.42,22028.0
2021-03-23 10:35:00,27.42,27.43,27.33,27.35,26520.0,27.42,27.43,27.33,27.35,26520.0
2021-03-23 10:40:00,27.35,27.38,27.3,27.38,6800.0,27.35,27.38,27.3,27.38,6800.0
2021-03-23 10:45:00,27.38,27.39,27.36,27.39,4000.0,27.38,27.39,27.36,27.39,4000.0
2021-03-23 10:50:00,27.41,27.47,27.41,27.42,11600.0,27.41,27.47,27.41,27.42,11600.0
2021-03-23 10:55:00,27.42,27.44,27.36,27.38,22452.0,27.42,27.44,27.36,27.38,22452.0
2021-03-23 11:00:00,27.39,27.4,27.35,27.39,10432.0,27.39,27.4,27.35,27.39,10432.0
2021-03-23 11:05:00,27.38,27.41,27.38,27.41,13628.0,27.38,27.41,27.38,27.41,13628.0
2021-03-23 11:10:00,27.42,27.48,27.42,27.46,13216.0,27.42,27.48,27.42,27.46,13216.0
2021-03-23 11:15:00,27.47,27.47,27.43,27.44,14408.0,27.47,27.47,27.43,27.44,14408.0
2021-03-23 11:20:00,27.45,27.48,27.44,27.48,13812.0,27.45,27.48,27.44,27.48,13812.0
2021-03-23 11:25:00,27.48,27.48,27.43,27.44,11120.0,27.48,27.48,27.43,27.44,11120.0
2021-03-23 11:30:00,27.45,27.45,27.38,27.39,22680.0,27.45,27.45,27.38,27.39,22680.0
2021-03-23 11:35:00,27.41,27.42,27.36,27.37,13800.0,27.41,27.42,27.36,27.37,13800.0
2021-03-23 11:40:00,27.36,27.38,27.27,27.27,26188.0,27.36,27.38,27.27,27.27,26188.0
2021-03-23 11:45:00,27.28,27.29,27.27,27.28,14504.0,27.28,27.29,27.27,27.28,14504.0
2021-03-23 11:50:00,27.27,27.27,27.18,27.2,15808.0,27.27,27.27,27.18,27.2,15808.0
2021-03-23 11:55:00,27.2,27.22,27.16,27.18,35396.0,27.2,27.22,27.16,27.18,35396.0
2021-03-23 12:00:00,27.2,27.22,27.17,27.19,69532.0,27.2,27.22,27.17,27.19,69532.0
2021-03-23 12:05:00,27.19,27.19,27.05,27.06,41420.0,27.19,27.19,27.05,27.06,41420.0
2021-03-23 12:10:00,27.07,27.2,27.07,27.16,41844.0,27.07,27.2,27.07,27.16,41844.0
2021-03-23 12:15:00,27.16,27.17,27.06,27.06,60560.0,27.16,27.17,27.06,27.06,60560.0
2021-03-23 12:20:00,27.06,27.1,27.03,27.06,48304.0,27.06,27.1,27.03,27.06,48304.0
2021-03-23 12:25:00,27.08,27.16,27.07,27.16,21752.0,27.08,27.16,27.07,27.16,21752.0
2021-03-23 12:30:00,27.16,27.17,27.11,27.13,24648.0,27.16,27.17,27.11,27.13,24648.0
2021-03-23 12:35:00,27.13,27.19,27.13,27.18,16000.0,27.13,27.19,27.13,27.18,16000.0
2021-03-23 12:40:00,27.17,27.18,27.04,27.09,43904.0,27.17,27.18,27.04,27.09,43904.0
2021-03-23 12:45:00,27.1,27.13,27.1,27.13,48324.0,27.1,27.13,27.1,27.13,48324.0
2021-03-23 12:50:00,27.13,27.16,27.13,27.13,16504.0,27.13,27.16,27.13,27.13,16504.0
2021-03-23 12:55:00,27.14,27.19,27.13,27.18,16832.0,27.14,27.19,27.13,27.18,16832.0
2021-03-23 13:00:00,27.18,27.2,27.16,27.16,15592.0,27.18,27.2,27.16,27.16,15592.0
2021-03-23 13:05:00,27.17,27.2,27.17,27.18,14256.0,27.17,27.2,27.17,27.18,14256.0
2021-03-23 13:10:00,27.18,27.21,27.16,27.17,82492.0,27.18,27.21,27.16,27.17,82492.0
2021-03-23 13:15:00,27.17,27.19,27.14,27.16,35764.0,27.17,27.19,27.14,27.16,35764.0
2021-03-23 13:20:00,27.17,27.17,27.14,27.16,29728.0,27.17,27.17,27.14,27.16,29728.0
2021-03-23 13:25:00,27.16,27.18,27.15,27.17,16172.0,27.16,27.18,27.15,27.17,16172.0
2021-03-23 13:30:00,27.15,27.18,27.14,27.16,33156.0,27.15,27.18,27.14,27.16,33156.0
2021-03-23 13:35:00,27.18,27.19,27.16,27.19,21760.0,27.18,27.19,27.16,27.19,21760.0
2021-03-23 13:40:00,27.19,27.19,27.17,27.18,28964.0,27.19,27.19,27.17,27.18,28964.0
2021-03-23 13:45:00,27.18,27.19,27.17,27.18,17444.0,27.18,27.19,27.17,27.18,17444.0
2021-03-23 13:50:00,27.19,27.19,27.17,27.18,67320.0,27.19,27.19,27.17,27.18,67320.0
2021-03-23 13:55:00,27.18,27.19,27.18,27.19,19924.0,27.18,27.19,27.18,27.19,19924.0
2021-03-23 14:00:00,27.19,27.19,27.18,27.18,33560.0,27.19,27.19,27.18,27.18,33560.0
2021-03-23 14:05:00,27.18,27.19,27.16,27.19,33832.0,27.18,27.19,27.16,27.19,33832.0
2021-03-23 14:10:00,27.19,27.19,27.17,27.18,68656.0,27.19,27.19,27.17,27.18,68656.0
2021-03-23 14:15:00,27.17,27.18,27.13,27.14,25852.0,27.17,27.18,27.13,27.14,25852.0
2021-03-23 14:20:00,27.15,27.18,27.15,27.16,24392.0,27.15,27.18,27.15,27.16,24392.0
2021-03-23 14:25:00,27.15,27.17,27.12,27.16,44088.0,27.15,27.17,27.12,27.16,44088.0
2021-03-23 14:30:00,27.17,27.18,27.13,27.14,30880.0,27.17,27.18,27.13,27.14,30880.0
2021-03-23 14:35:00,27.14,27.15,27.12,27.13,28680.0,27.14,27.15,27.12,27.13,28680.0
2021-03-23 14:40:00,27.13,27.13,27.07,27.09,41200.0,27.13,27.13,27.07,27.09,41200.0
2021-03-23 14:45:00,27.07,27.08,26.98,27.0,69716.0,27.07,27.08,26.98,27.0,69716.0
2021-03-23 14:50:00,27.0,27.0,26.97,27.0,29408.0,27.0,27.0,26.97,27.0,29408.0
2021-03-23 14:55:00,27.0,27.0,26.98,26.98,55296.0,27.0,27.0,26.98,26.98,55296.0
2021-03-23 15:00:00,26.98,27.0,26.98,27.0,50616.0,26.98,27.0,26.98,27.0,50616.0
2021-03-23 15:05:00,27.0,27.0,26.97,26.98,49652.0,27.0,27.0,26.97,26.98,49652.0
2021-03-23 15:10:00,26.98,26.99,26.93,26.94,66552.0,26.98,26.99,26.93,26.94,66552.0
2021-03-23 15:15:00,26.94,26.97,26.92,26.94,45120.0,26.94,26.97,26.92,26.94,45120.0
2021-03-23 15:20:00,26.93,26.93,26.83,26.84,54704.0,26.93,26.93,26.83,26.84,54704.0
2021-03-23 15:25:00,26.85,26.89,26.83,26.89,58464.0,26.85,26.89,26.83,26.89,58464.0
2021-03-23 15:30:00,26.88,26.91,26.84,26.84,35892.0,26.88,26.91,26.84,26.84,35892.0
2021-03-23 15:35:00,26.83,26.84,26.79,26.8,58248.0,26.83,26.84,26.79,26.8,58248.0
2021-03-23 15:40:00,26.81,26.86,26.8,26.8,57608.0,26.81,26.86,26.8,26.8,57608.0
2021-03-23 15:45:00,26.81,26.89,26.8,26.86,67996.0,26.81,26.89,26.8,26.86,67996.0
2021-03-23 15:50:00,26.85,26.88,26.79,26.88,148328.0,26.85,26.88,26.79,26.88,148328.0
2021-03-23 15:55:00,26.87,26.88,26.83,26.85,267500.0,26.87,26.88,26.83,26.85,267500.0
2021-03-24 09:30:00,27.05,27.07,26.89,27.01,76648.0,27.05,27.07,26.89,27.01,76648.0
2021-03-24 09:35:00,27.0,27.09,26.99,27.06,38916.0,27.0,27.09,26.99,27.06,38916.0
2021-03-24 09:40:00,27.05,27.07,27.02,27.06,56012.0,27.05,27.07,27.02,27.06,56012.0
2021-03-24 09:45:00,27.06,27.07,26.99,27.0,59752.0,27.06,27.07,26.99,27.0,59752.0
2021-03-24 09:50:00,26.98,26.98,26.88,26.89,10176.0,26.98,26.98,26.88,26.89,10176.0
2021-03-24 09:55:00,26.88,26.9,26.83,26.86,31568.0,26.88,26.9,26.83,26.86,31568.0
2021-03-24 10:00:00,26.83,26.85,26.75,26.77,39164.0,26.83,26.85,26.75,26.77,39164.0
2021-03-24 10:05:00,26.77,26.79,26.75,26.77,38728.0,26.77,26.79,26.75,26.77,38728.0
2021-03-24 10:10:00,26.75,26.76,26.71,26.71,78520.0,26.75,26.76,26.71,26.71,78520.0
2021-03-24 10:15:00,26.71,26.73,26.64,26.66,31368.0,26.71,26.73,26.64,26.66,31368.0
2021-03-24 10:20:00,26.66,26.75,26.66,26.72,6400.0,26.66,26.75,26.66,26.72,6400.0
2021-03-24 10:25:00,26.73,26.81,26.73,26.81,6400.0,26.73,26.81,26.73,26.81,6400.0
2021-03-24 10:30:00,26.81,26.82,26.78,26.8,24920.0,26.81,26.82,26.78,26.8,24920.0
2021-03-24 10:35:00,26.8,26.83,26.8,26.81,29172.0,26.8,26.83,26.8,26.81,29172.0
2021-03-24 10:40:00,26.81,26.83,26.8,26.83,24652.0,26.81,26.83,26.8,26.83,24652.0
2021-03-24 10:45:00,26.83,26.86,26.81,26.82,100920.0,26.83,26.86,26.81,26.82,100920.0
2021-03-24 10:50:00,26.82,26.88,26.81,26.88,111140.0,26.82,26.88,26.81,26.88,111140.0
2021-03-24 10:55:00,26.88,26.88,26.85,26.86,21316.0,26.88,26.88,26.85,26.86,21316.0
2021-03-24 11:00:00,26.87,26.95,26.85,26.93,38572.0,26.87,26.95,26.85,26.93,38572.0
2021-03-24 11:05:00,26.95,27.0,26.94,26.97,24804.0,26.95,27.0,26.94,26.97,24804.0
2021-03-24 11:10:00,26.98,26.99,26.95,26.98,7200.0,26.98,26.99,26.95,26.98,7200.0
2021-03-24 11:15:00,26.99,27.0,26.96,26.99,31216.0,26.99,27.0,26.96,26.99,31216.0
2021-03-24 11:20:00,26.96,26.98,26.92,26.93,59728.0,26.96,26.98,26.92,26.93,59728.0
2021-03-24 11:25:00,26.95,26.96,26.92,26.92,26952.0,26.95,26.96,26.92,26.92,26952.0
2021-03-24 11:30:00,26.92,26.93,26.9,26.9,24364.0,26.92,26.93,26.9,26.9,24364.0
2021-03-24 11:35:00,26.91,26.91,26.88,26.89,9300.0,26.91,26.91,26.88,26.89,9300.0
2021-03-24 11:40:00,26.87,26.88,26.84,26.85,20384.0,26.87,26.88,26.84,26.85,20384.0
2021-03-24 11:45:00,26.86,26.88,26.85,26.85,13920.0,26.86,26.88,26.85,26.85,13920.0
2021-03-24 11:50:00,26.85,26.86,26.84,26.84,13020.0,26.85,26.86,26.84,26.84,13020.0
2021-03-24 11:55:00,26.85,26.85,26.76,26.76,50716.0,26.85,26.85,26.76,26.76,50716.0
2021-03-24 12:00:00,26.77,26.78,26.75,26.77,49536.0,26.77,26.78,26.75,26.77,49536.0
2021-03-24 12:05:00,26.78,26.78,26.76,26.78,10020.0,26.78,26.78,26.76,26.78,10020.0
2021-03-24 12:10:00,26.77,26.78,26.76,26.78,17960.0,26.77,26.78,26.76,26.78,17960.0
2021-03-24 12:15:00,26.78,26.78,26.77,26.78,7600.0,26.78,26.78,26.77,26.78,7600.0
2021-03-24 12:20:00,26.78,26.78,26.76,26.78,9960.0,26.78,26.78,26.76,26.78,9960.0
2021-03-24 12:25:00,26.78,26.82,26.76,26.82,31880.0,26.78,26.82,26.76,26.82,31880.0
2021-03-24 12:30:00,26.85,26.88,26.85,26.86,44472.0,26.85,26.88,26.85,26.86,44472.0
2021-03-24 12:35:00,26.86,26.87,26.84,26.85,23204.0,26.86,26.87,26.84,26.85,23204.0
2021-03-24 12:40:00,26.85,26.87,26.84,26.86,233580.0,26.85,26.87,26.84,26.86,233580.0
2021-03-24 12:45:00,26.85,26.86,26.81,26.82,21340.0,26.85,26.86,26.81,26.82,21340.0
2021-03-24 12:50:00,26.82,26.85,26.81,26.82,12780.0,26.82,26.85,26.81,26.82,12780.0
2021-03-24 12:55:00,26.83,26.84,26.8,26.82,13828.0,26.83,26.84,26.8,26.82,13828.0
2021-03-24 13:00:00,26.82,26.84,26.8,26.83,18232.0,26.82,26.84,26.8,26.83,18232.0
2021-03-24 13:05:00,26.84,26.84,26.77,26.79,17148.0,26.84,26.84,26.77,26.79,17148.0
2021-03-24 13:10:00,26.78,26.79,26.75,26.76,25448.0,26.78,26.79,26.75,26.76,25448.0
2021-03-24 13:15:00,26.76,26.77,26.73,26.75,49224.0,26.76,26.77,26.73,26.75,49224.0
2021-03-24 13:20:00,26.75,26.75,26.69,26.71,24380.0,26.75,26.75,26.69,26.71,24380.0
2021-03-24 13:25:00,26.73,26.75,26.72,26.74,4184.0,26.73,26.75,26.72,26.74,4184.0
2021-03-24 13:30:00,26.73,26.75,26.73,26.75,21556.0,26.73,26.75,26.73,26.75,21556.0
2021-03-24 13:35:00,26.75,26.75,26.73,26.75,19320.0,26.75,26.75,26.73,26.75,19320.0
2021-03-24 13:40:00,26.74,26.75,26.67,26.67,29288.0,26.74,26.75,26.67,26.67,29288.0
2021-03-24 13:45:00,26.68,26.71,26.67,26.71,33112.0,26.68,26.71,26.67,26.71,33112.0
2021-03-24 13:50:00,26.73,26.75,26.72,26.72,19240.0,26.73,26.75,26.72,26.72,19240.0
2021-03-24 13:55:00,26.72,26.75,26.71,26.74,27884.0,26.72,26.75,26.71,26.74,27884.0
2021-03-24 14:00:00,26.74,26.74,26.68,26.69,19836.0,26.74,26.74,26.68,26.69,19836.0
2021-03-24 14:05:00,26.7,26.7,26.67,26.68,19508.0,26.7,26.7,26.67,26.68,19508.0
2021-03-24 14:10:00,26.68,26.68,26.62,26.63,28988.0,26.68,26.68,26.62,26.63,28988.0
2021-03-24 14:15:00,26.63,26.64,26.6,26.62,41824.0,26.63,26.64,26.6,26.62,41824.0
2021-03-24 14:20:00,26.62,26.63,26.6,26.6,47512.0,26.62,26.63,26.6,26.6,47512.0
2021-03-24 14:25:00,26.6,26.6,26.57,26.59,20980.0,26.6,26.6,26.57,26.59,20980.0
2021-03-24 14:30:00,26.58,26.59,26.54,26.58,30708.0,26.58,26.59,26.54,26.58,30708.0
2021-03-24 14:35:00,26.57,26.58,26.55,26.57,27572.0,26.57,26.58,26.55,26.57,27572.0
2021-03-24 14:40:00,26.58,26.58,26.56,26.58,63732.0,26.58,26.58,26.56,26.58,63732.0
2021-03-24 14:45:00,26.58,26.6,26.57,26.58,90228.0,26.58,26.6,26.57,26.58,90228.0
2021-03-24 14:50:00,26.58,26.59,26.54,26.54,86976.0,26.58,26.59,26.54,26.54,86976.0
2021-03-24 14:55:00,26.53,26.61,26.52,26.56,20760.0,26.53,26.61,26.52,26.56,20760.0
2021-03-24 15:00:00,26.56,26.58,26.52,26.52,52640.0,26.56,26.58,26.52,26.52,52640.0
2021-03-24 15:05:00,26.52,26.54,26.5,26.51,51836.0,26.52,26.54,26.5,26.51,51836.0
2021-03-24 15:10:00,26.52,26.53,26.48,26.51,61212.0,26.52,26.53,26.48,26.51,61212.0
2021-03-24 15:15:00,26.51,26.59,26.5,26.59,59016.0,26.51,26.59,26.5,26.59,59016.0
2021-03-24 15:20:00,26.58,26.61,26.54,26.61,64568.0,26.58,26.61,26.54,26.61,64568.0
2021-03-24 15:25:00,26.62,26.64,26.58,26.58,66884.0,26.62,26.64,26.58,26.58,66884.0
2021-03-24 15:30:00,26.59,26.6,26.54,26.56,60464.0,26.59,26.6,26.54,26.56,60464.0
2021-03-24 15:35:00,26.56,26.58,26.53,26.55,57956.0,26.56,26.58,26.53,26.55,57956.0
2021-03-24 15:40:00,26.55,26.58,26.54,26.57,73364.0,26.55,26.58,26.54,26.57,73364.0
2021-03-24 15:45:00,26.56,26.57,26.55,26.56,128744.0,26.56,26.57,26.55,26.56,128744.0
2021-03-24 15:50:00,26.55,26.57,26.51,26.51,199324.0,26.55,26.57,26.51,26.51,199324.0
2021-03-24 15:55:00,26.51,26.52,26.47,26.47,302416.0,26.51,26.52,26.47,26.47,302416.0
2021-03-25 09:30:00,26.52,26.58,26.28,26.29,91660.0,26.52,26.58,26.28,26.29,91660.0
2021-03-25 09:35:00,26.27,26.43,26.27,26.34,30556.0,26.27,26.43,26.27,26.34,30556.0
2021-03-25 09:40:00,26.35,26.41,26.3,26.36,48836.0,26.35,26.41,26.3,26.36,48836.0
2021-03-25 09:45:00,26.39,26.39,26.35,26.36,14168.0,26.39,26.39,26.35,26.36,14168.0
2021-03-25 09:50:00,26.35,26.36,26.27,26.36,23824.0,26.35,26.36,26.27,26.36,23824.0
2021-03-25 09:55:00,26.35,26.38,26.32,26.32,15404.0,26.35,26.38,26.32,26.32,15404.0
2021-03-25 10:00:00,26.33,26.39,26.31,26.33,18012.0,26.33,26.39,26.31,26.33,18012.0
2021-03-25 10:05:00,26.35,26.39,26.32,26.38,12992.0,26.35,26.39,26.32,26.38,12992.0
2021-03-25 10:10:00,26.38,26.4,26.29,26.29,12040.0,26.38,26.4,26.29,26.29,12040.0
2021-03-25 10:15:00,26.26,26.27,26.22,26.24,23240.0,26.26,26.27,26.22,26.24,23240.0
2021-03-25 10:20:00,26.25,26.29,26.24,26.28,13252.0,26.25,26.29,26.24,26.28,13252.0
2021-03-25 10:25:00,26.27,26.28,26.24,26.25,23072.0,26.27,26.28,26.24,26.25,23072.0
2021-03-25 10:30:00,26.25,26.25,26.2,26.2,18044.0,26.25,26.25,26.2,26.2,18044.0
2021-03-25 10:35:00,26.21,26.22,26.15,26.15,13076.0,26.21,26.22,26.15,26.15,13076.0
2021-03-25 10:40:00,26.16,26.18,26.11,26.18,43540.0,26.16,26.18,26.11,26.18,43540.0
2021-03-25 10:45:00,26.19,26.23,26.17,26.17,18784.0,26.19,26.23,26.17,26.17,18784.0
2021-03-25 10:50:00,26.16,26.17,26.1,26.1,11912.0,26.16,26.17,26.1,26.1,11912.0
2021-03-25 10:55:00,26.09,26.13,26.07,26.12,26976.0,26.09,26.13,26.07,26.12,26976.0
2021-03-25 11:00:00,26.12,26.15,26.09,26.09,4804.0,26.12,26.15,26.09,26.09,4804.0
2021-03-25 11:05:00,26.08,26.14,26.07,26.12,31656.0,26.08,26.14,26.07,26.12,31656.0
2021-03-25 11:10:00,26.11,26.16,26.09,26.14,35384.0,26.11,26.16,26.09,26.14,35384.0
2021-03-25 11:15:00,26.14,26.18,26.12,26.18,27244.0,26.14,26.18,26.12,26.18,27244.0
2021-03-25 11:20:00,26.18,26.18,26.1,26.11,22140.0,26.18,26.18,26.1,26.11,22140.0
2021-03-25 11:25:00,26.1,26.15,26.05,26.12,22616.0,26.1,26.15,26.05,26.12,22616.0
2021-03-25 11:30:00,26.13,26.18,26.13,26.18,32136.0,26.13,26.18,26.13,26.18,32136.0
2021-03-25 11:35:00,26.18,26.21,26.15,26.15,25476.0,26.18,26.21,26.15,26.15,25476.0
2021-03-25 11:40:00,26.15,26.16,26.1,26.1,17212.0,26.15,26.16,26.1,26.1,17212.0
2021-03-25 11:45:00,26.1,26.11,26.06,26.08,29900.0,26.1,26.11,26.06,26.08,29900.0
2021-03-25 11:50:00,26.1,26.11,26.07,26.1,18776.0,26.1,26.11,26.07,26.1,18776.0
2021-03-25 11:55:00,26.11,26.19,26.1,26.19,32656.0,26.11,26.19,26.1,26.19,32656.0
2021-03-25 12:00:00,26.2,26.24,26.17,26.22,25100.0,26.2,26.24,26.17,26.22,25100.0
2021-03-25 12:05:00,26.21,26.21,26.17,26.18,16616.0,26.21,26.21,26.17,26.18,16616.0
2021-03-25 12:10:00,26.18,26.19,26.11,26.13,29328.0,26.18,26.19,26.11,26.13,29328.0
2021-03-25 12:15:00,26.13,26.18,26.13,26.17,16932.0,26.13,26.18,26.13,26.17,16932.0
2021-03-25 12:20:00,26.18,26.21,26.16,26.2,23824.0,26.18,26.21,26.16,26.2,23824.0
2021-03-25 12:25:00,26.19,26.24,26.19,26.21,40480.0,26.19,26.24,26.19,26.21,40480.0
2021-03-25 12:30:00,26.22,26.24,26.21,26.24,20972.0,26.22,26.24,26.21,26.24,20972.0
2021-03-25 12:35:00,26.24,26.25,26.23,26.24,17820.0,26.24,26.25,26.23,26.24,17820.0
2021-03-25 12:40:00,26.23,26.26,26.22,26.25,30328.0,26.23,26.26,26.22,26.25,30328.0
2021-03-25 12:45:00,26.25,26.28,26.25,26.27,5600.0,26.25,26.28,26.25,26.27,5600.0
2021-03-25 12:50:00,26.27,26.31,26.27,26.31,21672.0,26.27,26.31,26.27,26.31,21672.0
2021-03-25 12:55:00,26.3,26.35,26.29,26.34,24676.0,26.3,26.35,26.29,26.34,24676.0
2021-03-25 13:00:00,26.33,26.33,26.24,26.25,21920.0,26.33,26.33,26.24,26.25,21920.0
2021-03-25 13:05:00,26.26,26.27,26.22,26.22,19880.0,26.26,26.27,26.22,26.22,19880.0
2021-03-25 13:10:00,26.22,26.25,26.22,26.25,14364.0,26.22,26.25,26.22,26.25,14364.0
2021-03-25 13:15:00,26.27,26.28,26.2,26.2,33300.0,26.27,26.28,26.2,26.2,33300.0
2021-03-25 13:20:00,26.2,26.23,26.18,26.22,17812.0,26.2,26.23,26.18,26.22,17812.0
2021-03-25 13:25:00,26.22,26.25,26.22,26.23,30688.0,26.22,26.25,26.22,26.23,30688.0
2021-03-25 13:30:00,26.23,26.26,26.21,26.23,22612.0,26.23,26.26,26.21,26.23,22612.0
2021-03-25 13:35:00,26.22,26.23,26.19,26.21,25500.0,26.22,26.23,26.19,26.21,25500.0
2021-03-25 13:40:00,26.22,26.29,26.22,26.27,25904.0,26.22,26.29,26.22,26.27,25904.0
2021-03-25 13:45:00,26.27,26.29,26.21,26.23,24728.0,26.27,26.29,26.21,26.23,24728.0
2021-03-25 13:50:00,26.24,26.25,26.2,26.21,17680.0,26.24,26.25,26.2,26.21,17680.0
2021-03-25 13:55:00,26.21,26.21,26.12,26.12,23468.0,26.21,26.21,26.12,26.12,23468.0
2021-03-25 14:00:00,26.13,26.13,26.1,26.13,23236.0,26.13,26.13,26.1,26.13,23236.0
2021-03-25 14:05:00,26.13,26.14,26.11,26.11,16588.0,26.13,26.14,26.11,26.11,16588.0
2021-03-25 14:10:00,26.11,26.14,26.11,26.14,9924.0,26.11,26.14,26.11,26.14,9924.0
2021-03-25 14:15:00,26.15,26.18,26.13,26.18,13584.0,26.15,26.18,26.13,26.18,13584.0
2021-03-25 14:20:00,26.18,26.18,26.13,26.13,15524.0,26.18,26.18,26.13,26.13,15524.0
2021-03-25 14:25:00,26.13,26.14,26.04,26.06,43888.0,26.13,26.14,26.04,26.06,43888.0
2021-03-25 14:30:00,26.06,26.07,26.03,26.04,16412.0,26.06,26.07,26.03,26.04,16412.0
2021-03-25 14:35:00,26.04,26.11,26.02,26.1,101460.0,26.04,26.11,26.02,26.1,101460.0
2021-03-25 14:40:00,26.11,26.21,26.11,26.17,32824.0,26.11,26.21,26.11,26.17,32824.0
2021-03-25 14:45:00,26.16,26.19,26.15,26.15,88004.0,26.16,26.19,26.15,26.15,88004.0
2021-03-25 14:50:00,26.16,26.21,26.13,26.19,62736.0,26.16,26.21,26.13,26.19,62736.0
2021-03-25 14:55:00,26.19,26.25,26.17,26.22,84844.0,26.19,26.25,26.17,26.22,84844.0
2021-03-25 15:00:00,26.22,26.29,26.22,26.29,29508.0,26.22,26.29,26.22,26.29,29508.0
2021-03-25 15:05:00,26.32,26.32,26.27,26.28,17720.0,26.32,26.32,26.27,26.28,17720.0
2021-03-25 15:10:00,26.28,26.3,26.26,26.26,33508.0,26.28,26.3,26.26,26.26,33508.0
2021-03-25 15:15:00,26.27,26.29,26.25,26.27,22724.0,26.27,26.29,26.25,26.27,22724.0
2021-03-25 15:20:00,26.26,26.28,26.23,26.24,29352.0,26.26,26.28,26.23,26.24,29352.0
2021-03-25 15:25:00,26.25,26.26,26.22,26.24,42032.0,26.25,26.26,26.22,26.24,42032.0
2021-03-25 15:30:00,26.26,26.34,26.25,26.33,59140.0,26.26,26.34,26.25,26.33,59140.0
2021-03-25 15:35:00,26.33,26.36,26.3,26.36,40040.0,26.33,26.36,26.3,26.36,40040.0
2021-03-25 15:40:00,26.36,26.39,26.36,26.38,45404.0,26.36,26.39,26.36,26.38,45404.0
2021-03-25 15:45:00,26.38,26.38,26.33,26.36,45080.0,26.38,26.38,26.33,26.36,45080.0
2021-03-25 15:50:00,26.38,26.42,26.35,26.35,83112.0,26.38,26.42,26.35,26.35,83112.0
2021-03-25 15:55:00,26.35,26.38,26.34,26.38,338724.0,26.35,26.38,26.34,26.38,338724.0
2021-03-26 09:30:00,26.21,26.46,26.14,26.38,102308.0,26.21,26.46,26.14,26.38,102308.0
2021-03-26 09:35:00,26.37,26.5,26.37,26.49,19724.0,26.37,26.5,26.37,26.49,19724.0
2021-03-26 09:40:00,26.5,26.5,26.39,26.42,7924.0,26.5,26.5,26.39,26.42,7924.0
2021-03-26 09:45:00,26.43,26.57,26.43,26.46,305320.0,26.43,26.57,26.43,26.46,305320.0
2021-03-26 09:50:00,26.46,26.63,26.45,26.6,22628.0,26.46,26.63,26.45,26.6,22628.0
2021-03-26 09:55:00,26.6,26.68,26.58,26.66,16000.0,26.6,26.68,26.58,26.66,16000.0
2021-03-26 10:00:00,26.65,26.66,26.58,26.6,41188.0,26.65,26.66,26.58,26.6,41188.0
2021-03-26 10:05:00,26.63,26.63,26.54,26.56,21532.0,26.63,26.63,26.54,26.56,21532.0
2021-03-26 10:10:00,26.55,26.55,26.51,26.54,15200.0,26.55,26.55,26.51,26.54,15200.0
2021-03-26 10:15:00,26.52,26.52,26.48,26.5,11424.0,26.52,26.52,26.48,26.5,11424.0
2021-03-26 10:20:00,26.5,26.52,26.44,26.45,31228.0,26.5,26.52,26.44,26.45,31228.0
2021-03-26 10:25:00,26.46,26.5,26.44,26.48,118764.0,26.46,26.5,26.44,26.48,118764.0
2021-03-26 10:30:00,26.49,26.54,26.46,26.51,25284.0,26.49,26.54,26.46,26.51,25284.0
2021-03-26 10:35:00,26.51,26.52,26.44,26.51,39100.0,26.51,26.52,26.44,26.51,39100.0
2021-03-26 10:40:00,26.51,26.57,26.51,26.56,20316.0,26.51,26.57,26.51,26.56,20316.0
2021-03-26 10:45:00,26.58,26.58,26.52,26.54,16208.0,26.58,26.58,26.52,26.54,16208.0
2021-03-26 10:50:00,26.53,26.57,26.53,26.57,13608.0,26.53,26.57,26.53,26.57,13608.0
2021-03-26 10:55:00,26.54,26.54,26.46,26.47,7200.0,26.54,26.54,26.46,26.47,7200.0
2021-03-26 11:00:00,26.48,26.5,26.45,26.48,8852.0,26.48,26.5,26.45,26.48,8852.0
2021-03-26 11:05:00,26.47,26.48,26.44,26.44,24664.0,26.47,26.48,26.44,26.44,24664.0
2021-03-26 11:10:00,26.44,26.44,26.33,26.36,93372.0,26.44,26.44,26.33,26.36,93372.0
2021-03-26 11:15:00,26.35,26.36,26.33,26.36,8480.0,26.35,26.36,26.33,26.36,8480.0
2021-03-26 11:20:00,26.36,26.38,26.29,26.3,13820.0,26.36,26.38,26.29,26.3,13820.0
2021-03-26 11:25:00,26.3,26.36,26.3,26.36,12800.0,26.3,26.36,26.3,26.36,12800.0
2021-03-26 11:30:00,26.35,26.38,26.33,26.35,52932.0,26.35,26.38,26.33,26.35,52932.0
2021-03-26 11:35:00,26.36,26.42,26.36,26.42,3600.0,26.36,26.42,26.36,26.42,3600.0
2021-03-26 11:40:00,26.45,26.49,26.43,26.49,9600.0,26.45,26.49,26.43,26.49,9600.0
2021-03-26 11:45:00,26.49,26.52,26.47,26.52,11616.0,26.49,26.52,26.47,26.52,11616.0
2021-03-26 11:50:00,26.51,26.51,26.48,26.49,21348.0,26.51,26.51,26.48,26.49,21348.0
2021-03-26 11:55:00,26.48,26.53,26.47,26.52,23204.0,26.48,26.53,26.47,26.52,23204.0
2021-03-26 12:00:00,26.53,26.55,26.53,26.54,10000.0,26.53,26.55,26.53,26.54,10000.0
2021-03-26 12:05:00,26.54,26.56,26.52,26.53,14000.0,26.54,26.56,26.52,26.53,14000.0
2021-03-26 12:10:00,26.53,26.55,26.53,26.54,14040.0,26.53,26.55,26.53,26.54,14040.0
2021-03-26 12:15:00,26.54,26.55,26.5,26.54,19640.0,26.54,26.55,26.5,26.54,19640.0
2021-03-26 12:20:00,26.54,26.57,26.53,26.54,41444.0,26.54,26.57,26.53,26.54,41444.0
2021-03-26 12:25:00,26.53,26.53,26.5,26.52,11364.0,26.53,26.53,26.5,26.52,11364.0
2021-03-26 12:30:00,26.52,26.55,26.5,26.55,17600.0,26.52,26.55,26.5,26.55,17600.0
2021-03-26 12:35:00,26.57,26.57,26.55,26.56,14400.0,26.57,26.57,26.55,26.56,14400.0
2021-03-26 12:40:00,26.55,26.56,26.51,26.53,16136.0,26.55,26.56,26.51,26.53,16136.0
2021-03-26 12:45:00,26.52,26.54,26.5,26.54,24096.0,26.52,26.54,26.5,26.54,24096.0
2021-03-26 12:50:00,26.53,26.55,26.53,26.53,29088.0,26.53,26.55,26.53,26.53,29088.0
2021-03-26 12:55:00,26.53,26.53,26.49,26.49,36560.0,26.53,26.53,26.49,26.49,36560.0
2021-03-26 13:00:00,26.49,26.54,26.49,26.53,15848.0,26.49,26.54,26.49,26.53,15848.0
2021-03-26 13:05:00,26.55,26.59,26.55,26.58,12128.0,26.55,26.59,26.55,26.58,12128.0
2021-03-26 13:10:00,26.59,26.61,26.57,26.58,26984.0,26.59,26.61,26.57,26.58,26984.0
2021-03-26 13:15:00,26.58,26.6,26.58,26.58,26204.0,26.58,26.6,26.58,26.58,26204.0
2021-03-26 13:20:00,26.59,26.61,26.58,26.59,64440.0,26.59,26.61,26.58,26.59,64440.0
2021-03-26 13:25:00,26.59,26.59,26.56,26.56,9048.0,26.59,26.59,26.56,26.56,9048.0
2021-03-26 13:30:00,26.55,26.57,26.51,26.51,18480.0,26.55,26.57,26.51,26.51,18480.0
2021-03-26 13:35:00,26.51,26.52,26.48,26.48,12384.0,26.51,26.52,26.48,26.48,12384.0
2021-03-26 13:40:00,26.48,26.51,26.46,26.47,11312.0,26.48,26.51,26.46,26.47,11312.0
2021-03-26 13:45:00,26.46,26.48,26.41,26.42,8800.0,26.46,26.48,26.41,26.42,8800.0
2021-03-26 13:50:00,26.42,26.46,26.41,26.46,20276.0,26.42,26.46,26.41,26.46,20276.0
2021-03-26 13:55:00,26.46,26.48,26.45,26.48,10632.0,26.46,26.48,26.45,26.48,10632.0
2021-03-26 14:00:00,26.48,26.49,26.45,26.46,19040.0,26.48,26.49,26.45,26.46,19040.0
2021-03-26 14:05:00,26.45,26.45,26.4,26.4,7016.0,26.45,26.45,26.4,26.4,7016.0
2021-03-26 14:10:00,26.39,26.4,26.36,26.38,20680.0,26.39,26.4,26.36,26.38,20680.0
2021-03-26 14:15:00,26.38,26.42,26.38,26.41,32496.0,26.38,26.42,26.38,26.41,32496.0
2021-03-26 14:20:00,26.4,26.46,26.39,26.41,45280.0,26.4,26.46,26.39,26.41,45280.0
2021-03-26 14:25:00,26.41,26.45,26.4,26.4,40080.0,26.41,26.45,26.4,26.4,40080.0
2021-03-26 14:30:00,26.39,26.46,26.36,26.46,106512.0,26.39,26.46,26.36,26.46,106512.0
2021-03-26 14:35:00,26.45,26.46,26.36,26.42,28288.0,26.45,26.46,26.36,26.42,28288.0
2021-03-26 14:40:00,26.43,26.43,26.36,26.4,55936.0,26.43,26.43,26.36,26.4,55936.0
2021-03-26 14:45:00,26.4,26.41,26.31,26.32,36696.0,26.4,26.41,26.31,26.32,36696.0
2021-03-26 14:50:00,26.33,26.43,26.33,26.43,40096.0,26.33,26.43,26.33,26.43,40096.0
2021-03-26 14:55:00,26.41,26.47,26.39,26.4,47520.0,26.41,26.47,26.39,26.4,47520.0
2021-03-26 15:00:00,26.42,26.48,26.42,26.46,25980.0,26.42,26.48,26.42,26.46,25980.0
2021-03-26 15:05:00,26.46,26.47,26.43,26.44,16004.0,26.46,26.47,26.43,26.44,16004.0
2021-03-26 15:10:00,26.44,26.49,26.44,26.46,34396.0,26.44,26.49,26.44,26.46,34396.0
2021-03-26 15:15:00,26.46,26.5,26.46,26.5,72616.0,26.46,26.5,26.46,26.5,72616.0
2021-03-26 15:20:00,26.5,26.52,26.49,26.49,29156.0,26.5,26.52,26.49,26.49,29156.0
2021-03-26 15:25:00,26.49,26.5,26.47,26.49,35452.0,26.49,26.5,26.47,26.49,35452.0
2021-03-26 15:30:00,26.48,26.55,26.48,26.55,40232.0,26.48,26.55,26.48,26.55,40232.0
2021-03-26 15:35:00,26.55,26.6,26.54,26.6,148100.0,26.55,26.6,26.54,26.6,148100.0
2021-03-26 15:40:00,26.61,26.64,26.61,26.63,38936.0,26.61,26.64,26.61,26.63,38936.0
2021-03-26 15:45:00,26.64,26.71,26.62,26.71,104412.0,26.64,26.71,26.62,26.71,104412.0
2021-03-26 15:50:00,26.71,26.8,26.7,26.79,165524.0,26.71,26.8,26.7,26.79,165524.0
2021-03-26 15:55:00,26.79,26.89,26.77,26.86,237360.0,26.79,26.89,26.77,26.86,237360.0
2021-03-29 09:30:00,26.87,26.92,26.75,26.92,36960.0,26.87,26.92,26.75,26.92,36960.0
2021-03-29 09:35:00,26.92,27.0,26.92,26.97,14784.0,26.92,27.0,26.92,26.97,14784.0
2021-03-29 09:40:00,26.93,26.94,26.84,26.85,12016.0,26.93,26.94,26.84,26.85,12016.0
2021-03-29 09:45:00,26.86,26.86,26.77,26.86,17948.0,26.86,26.86,26.77,26.86,17948.0
2021-03-29 09:50:00,26.83,26.88,26.77,26.79,22972.0,26.83,26.88,26.77,26.79,22972.0
2021-03-29 09:55:00,26.81,26.81,26.66,26.68,12752.0,26.81,26.81,26.66,26.68,12752.0
2021-03-29 10:00:00,26.69,26.7,26.63,26.65,22388.0,26.69,26.7,26.63,26.65,22388.0
2021-03-29 10:05:00,26.66,26.66,26.55,26.59,19248.0,26.66,26.66,26.55,26.59,19248.0
2021-03-29 10:10:00,26.6,26.66,26.57,26.65,32416.0,26.6,26.66,26.57,26.65,32416.0
2021-03-29 10:15:00,26.65,26.69,26.6,26.69,31016.0,26.65,26.69,26.6,26.69,31016.0
2021-03-29 10:20:00,26.71,26.71,26.66,26.68,11284.0,26.71,26.71,26.66,26.68,11284.0
2021-03-29 10:25:00,26.66,26.71,26.64,26.65,19896.0,26.66,26.71,26.64,26.65,19896.0
2021-03-29 10:30:00,26.63,26.67,26.6,26.63,31456.0,26.63,26.67,26.6,26.63,31456.0
2021-03-29 10:35:00,26.63,26.72,26.62,26.66,23644.0,26.63,26.72,26.62,26.66,23644.0
2021-03-29 10:40:00,26.66,26.67,26.63,26.63,9472.0,26.66,26.67,26.63,26.63,9472.0
2021-03-29 10:45:00,26.62,26.66,26.56,26.57,43980.0,26.62,26.66,26.56,26.57,43980.0
2021-03-29 10:50:00,26.59,26.59,26.5,26.51,18192.0,26.59,26.59,26.5,26.51,18192.0
2021-03-29 10:55:00,26.48,26.5,26.46,26.48,11300.0,26.48,26.5,26.46,26.48,11300.0
2021-03-29 11:00:00,26.47,26.47,26.39,26.44,35168.0,26.47,26.47,26.39,26.44,35168.0
2021-03-29 11:05:00,26.44,26.44,26.34,26.4,20012.0,26.44,26.44,26.34,26.4,20012.0
2021-03-29 11:10:00,26.41,26.44,26.39,26.42,7360.0,26.41,26.44,26.39,26.42,7360.0
2021-03-29 11:15:00,26.43,26.47,26.42,26.42,24440.0,26.43,26.47,26.42,26.42,24440.0
2021-03-29 11:20:00,26.41,26.44,26.38,26.42,21072.0,26.41,26.44,26.38,26.42,21072.0
2021-03-29 11:25:00,26.43,26.5,26.43,26.49,15336.0,26.43,26.5,26.43,26.49,15336.0
2021-03-29 11:30:00,26.5,26.52,26.47,26.48,8800.0,26.5,26.52,26.47,26.48,8800.0
2021-03-29 11:35:00,26.47,26.48,26.45,26.45,9760.0,26.47,26.48,26.45,26.45,9760.0
2021-03-29 11:40:00,26.44,26.53,26.44,26.5,13576.0,26.44,26.53,26.44,26.5,13576.0
2021-03-29 11:45:00,26.5,26.51,26.46,26.46,9916.0,26.5,26.51,26.46,26.46,9916.0
2021-03-29 11:50:00,26.46,26.5,26.46,26.49,23616.0,26.46,26.5,26.46,26.49,23616.0
2021-03-29 11:55:00,26.48,26.5,26.48,26.5,7876.0,26.48,26.5,26.48,26.5,7876.0
2021-03-29 12:00:00,26.51,26.53,26.5,26.52,11516.0,26.51,26.53,26.5,26.52,11516.0
2021-03-29 12:05:00,26.51,26.55,26.47,26.47,24664.0,26.51,26.55,26.47,26.47,24664.0
2021-03-29 12:10:00,26.47,26.49,26.44,26.49,9212.0,26.47,26.49,26.44,26.49,9212.0
2021-03-29 12:15:00,26.48,26.52,26.47,26.48,10632.0,26.48,26.52,26.47,26.48,10632.0
2021-03-29 12:20:00,26.49,26.51,26.47,26.47,3684.0,26.49,26.51,26.47,26.47,3684.0
2021-03-29 12:25:00,26.5,26.51,26.48,26.48,19416.0,26.5,26.51,26.48,26.48,19416.0
2021-03-29 12:30:00,26.49,26.5,26.49,26.5,9752.0,26.49,26.5,26.49,26.5,9752.0
2021-03-29 12:35:00,26.5,26.53,26.5,26.53,5200.0,26.5,26.53,26.5,26.53,5200.0
2021-03-29 12:40:00,26.52,26.56,26.52,26.54,39364.0,26.52,26.56,26.52,26.54,39364.0
2021-03-29 12:45:00,26.54,26.55,26.53,26.54,14956.0,26.54,26.55,26.53,26.54,14956.0
2021-03-29 12:50:00,26.54,26.56,26.52,26.54,22724.0,26.54,26.56,26.52,26.54,22724.0
2021-03-29 12:55:00,26.54,26.59,26.54,26.58,24332.0,26.54,26.59,26.54,26.58,24332.0
2021-03-29 13:00:00,26.57,26.62,26.56,26.61,14120.0,26.57,26.62,26.56,26.61,14120.0
2021-03-29 13:05:00,26.61,26.65,26.61,26.64,12864.0,26.61,26.65,26.61,26.64,12864.0
2021-03-29 13:10:00,26.62,26.65,26.61,26.61,17192.0,26.62,26.65,26.61,26.61,17192.0
2021-03-29 13:15:00,26.62,26.62,26.59,26.6,6520.0,26.62,26.62,26.59,26.6,6520.0
2021-03-29 13:20:00,26.6,26.6,26.6,26.6,6128.0,26.6,26.6,26.6,26.6,6128.0
2021-03-29 13:25:00,26.61,26.61,26.56,26.56,11836.0,26.61,26.61,26.56,26.56,11836.0
2021-03-29 13:30:00,26.56,26.68,26.55,26.68,24808.0,26.56,26.68,26.55,26.68,24808.0
2021-03-29 13:35:00,26.69,26.7,26.6,26.6,9256.0,26.69,26.7,26.6,26.6,9256.0
2021-03-29 13:40:00,26.61,26.62,26.59,26.59,9028.0,26.61,26.62,26.59,26.59,9028.0
2021-03-29 13:45:00,26.57,26.61,26.57,26.6,12080.0,26.57,26.61,26.57,26.6,12080.0
2021-03-29 13:50:00,26.6,26.64,26.6,26.61,16736.0,26.6,26.64,26.6,26.61,16736.0
2021-03-29 13:55:00,26.6,26.61,26.57,26.57,8408.0,26.6,26.61,26.57,26.57,8408.0
2021-03-29 14:00:00,26.56,26.57,26.53,26.55,16848.0,26.56,26.57,26.53,26.55,16848.0
2021-03-29 14:05:00,26.56,26.56,26.54,26.55,7628.0,26.56,26.56,26.54,26.55,7628.0
2021-03-29 14:10:00,26.54,26.56,26.5,26.56,14216.0,26.54,26.56,26.5,26.56,14216.0
2021-03-29 14:15:00,26.56,26.56,26.52,26.52,12492.0,26.56,26.56,26.52,26.52,12492.0
2021-03-29 14:20:00,26.53,26.53,26.46,26.48,36652.0,26.53,26.53,26.46,26.48,36652.0
2021-03-29 14:25:00,26.48,26.48,26.45,26.46,7976.0,26.48,26.48,26.45,26.46,7976.0
2021-03-29 14:30:00,26.46,26.48,26.42,26.47,18708.0,26.46,26.48,26.42,26.47,18708.0
2021-03-29 14:35:00,26.48,26.5,26.47,26.47,16008.0,26.48,26.5,26.47,26.47,16008.0
2021-03-29 14:40:00,26.45,26.48,26.45,26.47,10916.0,26.45,26.48,26.45,26.47,10916.0
2021-03-29 14:45:00,26.46,26.52,26.46,26.5,11196.0,26.46,26.52,26.46,26.5,11196.0
2021-03-29 14:50:00,26.49,26.52,26.48,26.52,8368.0,26.49,26.52,26.48,26.52,8368.0
2021-03-29 14:55:00,26.51,26.52,26.49,26.5,33652.0,26.51,26.52,26.49,26.5,33652.0
2021-03-29 15:00:00,26.53,26.59,26.53,26.58,26376.0,26.53,26.59,26.53,26.58,26376.0
2021-03-29 15:05:00,26.57,26.58,26.51,26.56,17800.0,26.57,26.58,26.51,26.56,17800.0
2021-03-29 15:10:00,26.56,26.6,26.54,26.55,19272.0,26.56,26.6,26.54,26.55,19272.0
2021-03-29 15:15:00,26.56,26.59,26.56,26.56,22556.0,26.56,26.59,26.56,26.56,22556.0
2021-03-29 15:20:00,26.56,26.57,26.5,26.57,24100.0,26.56,26.57,26.5,26.57,24100.0
2021-03-29 15:25:00,26.57,26.58,26.55,26.58,22264.0,26.57,26.58,26.55,26.58,22264.0
2021-03-29 15:30:00,26.58,26.6,26.57,26.6,19756.0,26.58,26.6,26.57,26.6,19756.0
2021-03-29 15:35:00,26.59,26.67,26.59,26.65,44768.0,26.59,26.67,26.59,26.65,44768.0
2021-03-29 15:40:00,26.65,26.66,26.6,26.6,26560.0,26.65,26.66,26.6,26.6,26560.0
2021-03-29 15:45:00,26.6,26.6,26.55,26.55,47556.0,26.6,26.6,26.55,26.55,47556.0
2021-03-29 15:50:00,26.53,26.57,26.49,26.52,106180.0,26.53,26.57,26.49,26.52,106180.0
2021-03-29 15:55:00,26.52,26.55,26.47,26.53,244668.0,26.52,26.55,26.47,26.53,244668.0
2021-03-30 09:30:00,26.43,26.45,26.25,26.25,57124.0,26.43,26.45,26.25,26.25,57124.0
2021-03-30 09:35:00,26.27,26.36,26.24,26.34,42488.0,26.27,26.36,26.24,26.34,42488.0
2021-03-30 09:40:00,26.33,26.34,26.2,26.2,39788.0,26.33,26.34,26.2,26.2,39788.0
2021-03-30 09:45:00,26.2,26.34,26.2,26.34,29740.0,26.2,26.34,26.2,26.34,29740.0
2021-03-30 09:50:00,26.32,26.41,26.3,26.38,12372.0,26.32,26.41,26.3,26.38,12372.0
2021-03-30 09:55:00,26.39,26.4,26.37,26.4,29384.0,26.39,26.4,26.37,26.4,29384.0
2021-03-30 10:00:00,26.4,26.41,26.36,26.37,23240.0,26.4,26.41,26.36,26.37,23240.0
2021-03-30 10:05:00,26.37,26.38,26.31,26.36,11968.0,26.37,26.38,26.31,26.36,11968.0
2021-03-30 10:10:00,26.39,26.46,26.39,26.45,21256.0,26.39,26.46,26.39,26.45,21256.0
2021-03-30 10:15:00,26.45,26.5,26.43,26.46,37352.0,26.45,26.5,26.43,26.46,37352.0
2021-03-30 10:20:00,26.41,26.41,26.33,26.36,10496.0,26.41,26.41,26.33,26.36,10496.0
2021-03-30 10:25:00,26.36,26.4,26.35,26.38,7200.0,26.36,26.4,26.35,26.38,7200.0
2021-03-30 10:30:00,26.41,26.41,26.34,26.37,10100.0,26.41,26.41,26.34,26.37,10100.0
2021-03-30 10:35:00,26.36,26.41,26.36,26.38,8480.0,26.36,26.41,26.36,26.38,8480.0
2021-03-30 10:40:00,26.38,26.47,26.36,26.47,8992.0,26.38,26.47,26.36,26.47,8992.0
2021-03-30 10:45:00,26.44,26.49,26.43,26.47,16440.0,26.44,26.49,26.43,26.47,16440.0
2021-03-30 10:50:00,26.49,26.52,26.48,26.5,38748.0,26.49,26.52,26.48,26.5,38748.0
2021-03-30 10:55:00,26.5,26.5,26.44,26.44,20404.0,26.5,26.5,26.44,26.44,20404.0
2021-03-30 11:00:00,26.44,26.48,26.44,26.46,517272.0,26.44,26.48,26.44,26.46,517272.0
2021-03-30 11:05:00,26.44,26.49,26.44,26.49,32012.0,26.44,26.49,26.44,26.49,32012.0
2021-03-30 11:10:00,26.48,26.55,26.48,26.53,27312.0,26.48,26.55,26.48,26.53,27312.0
2021-03-30 11:15:00,26.55,26.55,26.53,26.55,2840.0,26.55,26.55,26.53,26.55,2840.0
2021-03-30 11:20:00,26.54,26.55,26.53,26.55,10228.0,26.54,26.55,26.53,26.55,10228.0
2021-03-30 11:25:00,26.54,26.57,26.52,26.55,11888.0,26.54,26.57,26.52,26.55,11888.0
2021-03-30 11:30:00,26.57,26.64,26.57,26.61,17200.0,26.57,26.64,26.57,26.61,17200.0
2021-03-30 11:35:00,26.61,26.61,26.59,26.61,4904.0,26.61,26.61,26.59,26.61,4904.0
2021-03-30 11:40:00,26.6,26.6,26.55,26.57,22956.0,26.6,26.6,26.55,26.57,22956.0
2021-03-30 11:45:00,26.57,26.61,26.55,26.55,7096.0,26.57,26.61,26.55,26.55,7096.0
2021-03-30 11:50:00,26.55,26.55,26.5,26.51,12616.0,26.55,26.55,26.5,26.51,12616.0
2021-03-30 11:55:00,26.49,26.49,26.43,26.46,8036.0,26.49,26.49,26.43,26.46,8036.0
2021-03-30 12:00:00,26.46,26.48,26.44,26.45,7696.0,26.46,26.48,26.44,26.45,7696.0
2021-03-30 12:05:00,26.47,26.48,26.46,26.46,7456.0,26.47,26.48,26.46,26.46,7456.0
2021-03-30 12:10:00,26.46,26.46,26.42,26.42,7412.0,26.46,26.46,26.42,26.42,7412.0
2021-03-30 12:15:00,26.42,26.42,26.36,26.37,11460.0,26.42,26.42,26.36,26.37,11460.0
2021-03-30 12:20:00,26.34,26.4,26.34,26.4,3616.0,26.34,26.4,26.34,26.4,3616.0
2021-03-30 12:25:00,26.42,26.44,26.4,26.4,7292.0,26.42,26.44,26.4,26.4,7292.0
2021-03-30 12:30:00,26.41,26.43,26.41,26.42,10804.0,26.41,26.43,26.41,26.42,10804.0
2021-03-30 12:35:00,26.41,26.41,26.39,26.4,7600.0,26.41,26.41,26.39,26.4,7600.0
2021-03-30 12:40:00,26.4,26.4,26.38,26.39,7780.0,26.4,26.4,26.38,26.39,7780.0
2021-03-30 12:45:00,26.38,26.39,26.36,26.36,6192.0,26.38,26.39,26.36,26.36,6192.0
2021-03-30 12:50:00,26.38,26.4,26.36,26.39,7396.0,26.38,26.4,26.36,26.39,7396.0
2021-03-30 12:55:00,26.4,26.41,26.39,26.4,5600.0,26.4,26.41,26.39,26.4,5600.0
2021-03-30 13:00:00,26.38,26.38,26.35,26.36,4088.0,26.38,26.38,26.35,26.36,4088.0
2021-03-30 13:05:00,26.35,26.36,26.35,26.36,2436.0,26.35,26.36,26.35,26.36,2436.0
2021-03-30 13:10:00,26.35,26.36,26.35,26.36,8824.0,26.35,26.36,26.35,26.36,8824.0
2021-03-30 13:15:00,26.38,26.39,26.37,26.39,2400.0,26.38,26.39,26.37,26.39,2400.0
2021-03-30 13:20:00,26.4,26.45,26.39,26.45,160140.0,26.4,26.45,26.39,26.45,160140.0
2021-03-30 13:25:00,26.46,26.48,26.45,26.48,3644.0,26.46,26.48,26.45,26.48,3644.0
2021-03-30 13:30:00,26.47,26.47,26.45,26.46,17676.0,26.47,26.47,26.45,26.46,17676.0
2021-03-30 13:35:00,26.48,26.49,26.45,26.45,25312.0,26.48,26.49,26.45,26.45,25312.0
2021-03-30 13:40:00,26.46,26.46,26.41,26.41,9888.0,26.46,26.46,26.41,26.41,9888.0
2021-03-30 13:45:00,26.39,26.41,26.37,26.37,15752.0,26.39,26.41,26.37,26.37,15752.0
2021-03-30 13:50:00,26.39,26.4,26.38,26.38,5200.0,26.39,26.4,26.38,26.38,5200.0
2021-03-30 13:55:00,26.39,26.39,26.36,26.37,8004.0,26.39,26.39,26.36,26.37,8004.0
2021-03-30 14:00:00,26.36,26.36,26.31,26.34,13200.0,26.36,26.36,26.31,26.34,13200.0
2021-03-30 14:05:00,26.34,26.39,26.34,26.39,8860.0,26.34,26.39,26.34,26.39,8860.0
2021-03-30 14:10:00,26.38,26.42,26.38,26.42,8420.0,26.38,26.42,26.38,26.42,8420.0
2021-03-30 14:15:00,26.4,26.45,26.4,26.43,6960.0,26.4,26.45,26.4,26.43,6960.0
2021-03-30 14:20:00,26.43,26.43,26.39,26.41,10932.0,26.43,26.43,26.39,26.41,10932.0
2021-03-30 14:25:00,26.42,26.44,26.41,26.42,13420.0,26.42,26.44,26.41,26.42,13420.0
2021-03-30 14:30:00,26.42,26.53,26.41,26.52,26332.0,26.42,26.53,26.41,26.52,26332.0
2021-03-30 14:35:00,26.53,26.55,26.51,26.54,27876.0,26.53,26.55,26.51,26.54,27876.0
2021-03-30 14:40:00,26.54,26.56,26.53,26.53,22896.0,26.54,26.56,26.53,26.53,22896.0
2021-03-30 14:45:00,26.54,26.56,26.54,26.56,6860.0,26.54,26.56,26.54,26.56,6860.0
2021-03-30 14:50:00,26.56,26.58,26.55,26.57,23872.0,26.56,26.58,26.55,26.57,23872.0
2021-03-30 14:55:00,26.59,26.62,26.56,26.6,26056.0,26.59,26.62,26.56,26.6,26056.0
2021-03-30 15:00:00,26.58,26.63,26.57,26.63,66516.0,26.58,26.63,26.57,26.63,66516.0
2021-03-30 15:05:00,26.62,26.62,26.61,26.61,9200.0,26.62,26.62,26.61,26.61,9200.0
2021-03-30 15:10:00,26.61,26.62,26.6,26.6,14372.0,26.61,26.62,26.6,26.6,14372.0
2021-03-30 15:15:00,26.59,26.61,26.58,26.61,8060.0,26.59,26.61,26.58,26.61,8060.0
2021-03-30 15:20:00,26.6,26.61,26.58,26.6,5852.0,26.6,26.61,26.58,26.6,5852.0
2021-03-30 15:25:00,26.61,26.61,26.56,26.56,8000.0,26.61,26.61,26.56,26.56,8000.0
2021-03-30 15:30:00,26.56,26.59,26.56,26.58,15212.0,26.56,26.59,26.56,26.58,15212.0
2021-03-30 15:35:00,26.58,26.6,26.57,26.59,27508.0,26.58,26.6,26.57,26.59,27508.0
2021-03-30 15:40:00,26.59,26.59,26.54,26.55,35140.0,26.59,26.59,26.54,26.55,35140.0
2021-03-30 15:45:00,26.56,26.56,26.53,26.53,74356.0,26.56,26.56,26.53,26.53,74356.0
2021-03-30 15:50:00,26.52,26.52,26.45,26.5,194424.0,26.52,26.52,26.45,26.5,194424.0
2021-03-30 15:55:00,26.5,26.58,26.49,26.58,258020.0,26.5,26.58,26.49,26.58,258020.0
2021-03-31 09:30:00,26.66,26.77,26.48,26.7,60472.0,26.66,26.77,26.48,26.7,60472.0
2021-03-31 09:35:00,26.73,26.81,26.73,26.81,40504.0,26.73,26.81,26.73,26.81,40504.0
2021-03-31 09:40:00,26.82,26.85,26.76,26.77,24488.0,26.82,26.85,26.76,26.77,24488.0
2021-03-31 09:45:00,26.79,26.93,26.78,26.91,22468.0,26.79,26.93,26.78,26.91,22468.0
2021-03-31 09:50:00,26.93,26.95,26.83,26.92,25348.0,26.93,26.95,26.83,26.92,25348.0
2021-03-31 09:55:00,26.95,27.09,26.95,27.09,24840.0,26.95,27.09,26.95,27.09,24840.0
2021-03-31 10:00:00,27.1,27.18,27.09,27.16,38972.0,27.1,27.18,27.09,27.16,38972.0
2021-03-31 10:05:00,27.17,27.18,27.12,27.16,26164.0,27.17,27.18,27.12,27.16,26164.0
2021-03-31 10:10:00,27.17,27.17,27.1,27.11,54112.0,27.17,27.17,27.1,27.11,54112.0
2021-03-31 10:15:00,27.12,27.15,27.1,27.15,10000.0,27.12,27.15,27.1,27.15,10000.0
2021-03-31 10:20:00,27.16,27.18,27.13,27.13,23752.0,27.16,27.18,27.13,27.13,23752.0
2021-03-31 10:25:00,27.14,27.15,27.06,27.08,25680.0,27.14,27.15,27.06,27.08,25680.0
2021-03-31 10:30:00,27.09,27.13,27.08,27.12,22564.0,27.09,27.13,27.08,27.12,22564.0
2021-03-31 10:35:00,27.12,27.18,27.11,27.17,18828.0,27.12,27.18,27.11,27.17,18828.0
2021-03-31 10:40:00,27.18,27.27,27.18,27.21,30860.0,27.18,27.27,27.18,27.21,30860.0
2021-03-31 10:45:00,27.21,27.22,27.18,27.18,26128.0,27.21,27.22,27.18,27.18,26128.0
2021-03-31 10:50:00,27.17,27.24,27.17,27.22,18264.0,27.17,27.24,27.17,27.22,18264.0
2021-03-31 10:55:00,27.23,27.27,27.2,27.27,31236.0,27.23,27.27,27.2,27.27,31236.0
2021-03-31 11:00:00,27.26,27.31,27.26,27.26,27412.0,27.26,27.31,27.26,27.26,27412.0
2021-03-31 11:05:00,27.25,27.28,27.25,27.28,21600.0,27.25,27.28,27.25,27.28,21600.0
2021-03-31 11:10:00,27.29,27.31,27.25,27.29,20564.0,27.29,27.31,27.25,27.29,20564.0
2021-03-31 11:15:00,27.29,27.3,27.27,27.27,11200.0,27.29,27.3,27.27,27.27,11200.0
2021-03-31 11:20:00,27.27,27.28,27.25,27.28,16464.0,27.27,27.28,27.25,27.28,16464.0
2021-03-31 11:25:00,27.28,27.3,27.25,27.27,14360.0,27.28,27.3,27.25,27.27,14360.0
2021-03-31 11:30:00,27.27,27.31,27.26,27.27,17252.0,27.27,27.31,27.26,27.27,17252.0
2021-03-31 11:35:00,27.28,27.3,27.28,27.29,19016.0,27.28,27.3,27.28,27.29,19016.0
2021-03-31 11:40:00,27.29,27.29,27.28,27.29,16440.0,27.29,27.29,27.28,27.29,16440.0
2021-03-31 11:45:00,27.3,27.32,27.3,27.3,17292.0,27.3,27.32,27.3,27.3,17292.0
2021-03-31 11:50:00,27.29,27.42,27.29,27.42,59584.0,27.29,27.42,27.29,27.42,59584.0
2021-03-31 11:55:00,27.41,27.41,27.35,27.35,10312.0,27.41,27.41,27.35,27.35,10312.0
2021-03-31 12:00:00,27.35,27.44,27.34,27.44,8296.0,27.35,27.44,27.34,27.44,8296.0
2021-03-31 12:05:00,27.43,27.44,27.41,27.44,13420.0,27.43,27.44,27.41,27.44,13420.0
2021-03-31 12:10:00,27.43,27.44,27.38,27.39,24680.0,27.43,27.44,27.38,27.39,24680.0
2021-03-31 12:15:00,27.39,27.41,27.34,27.35,16072.0,27.39,27.41,27.34,27.35,16072.0
2021-03-31 12:20:00,27.35,27.36,27.32,27.32,10048.0,27.35,27.36,27.32,27.32,10048.0
2021-03-31 12:25:00,27.3,27.31,27.29,27.29,8532.0,27.3,27.31,27.29,27.29,8532.0
2021-03-31 12:30:00,27.31,27.35,27.31,27.32,14400.0,27.31,27.35,27.31,27.32,14400.0
2021-03-31 12:35:00,27.33,27.35,27.32,27.33,12044.0,27.33,27.35,27.32,27.33,12044.0
2021-03-31 12:40:00,27.33,27.35,27.33,27.35,23280.0,27.33,27.35,27.33,27.35,23280.0
2021-03-31 12:45:00,27.35,27.39,27.34,27.34,16448.0,27.35,27.39,27.34,27.34,16448.0
2021-03-31 12:50:00,27.34,27.35,27.33,27.33,11600.0,27.34,27.35,27.33,27.33,11600.0
2021-03-31 12:55:00,27.33,27.36,27.32,27.34,27496.0,27.33,27.36,27.32,27.34,27496.0
2021-03-31 13:00:00,27.33,27.33,27.3,27.31,31644.0,27.33,27.33,27.3,27.31,31644.0
2021-03-31 13:05:00,27.31,27.35,27.31,27.33,21152.0,27.31,27.35,27.31,27.33,21152.0
2021-03-31 13:10:00,27.32,27.35,27.32,27.35,5200.0,27.32,27.35,27.32,27.35,5200.0
2021-03-31 13:15:00,27.35,27.37,27.34,27.35,18352.0,27.35,27.37,27.34,27.35,18352.0
2021-03-31 13:20:00,27.36,27.37,27.34,27.34,12992.0,27.36,27.37,27.34,27.34,12992.0
2021-03-31 13:25:00,27.34,27.35,27.3,27.35,6000.0,27.34,27.35,27.3,27.35,6000.0
2021-03-31 13:30:00,27.35,27.38,27.35,27.35,20580.0,27.35,27.38,27.35,27.35,20580.0
2021-03-31 13:35:00,27.34,27.39,27.34,27.37,17136.0,27.34,27.39,27.34,27.37,17136.0
2021-03-31 13:40:00,27.38,27.38,27.33,27.33,15540.0,27.38,27.38,27.33,27.33,15540.0
2021-03-31 13:45:00,27.34,27.35,27.31,27.34,18140.0,27.34,27.35,27.31,27.34,18140.0
2021-03-31 13:50:00,27.35,27.36,27.29,27.3,11796.0,27.35,27.36,27.29,27.3,11796.0
2021-03-31 13:55:00,27.31,27.36,27.3,27.32,36360.0,27.31,27.36,27.3,27.32,36360.0
2021-03-31 14:00:00,27.33,27.33,27.3,27.33,12996.0,27.33,27.33,27.3,27.33,12996.0
2021-03-31 14:05:00,27.33,27.33,27.3,27.31,14428.0,27.33,27.33,27.3,27.31,14428.0
2021-03-31 14:10:00,27.31,27.31,27.25,27.28,16532.0,27.31,27.31,27.25,27.28,16532.0
2021-03-31 14:15:00,27.28,27.31,27.27,27.3,30612.0,27.28,27.31,27.27,27.3,30612.0
2021-03-31 14:20:00,27.29,27.29,27.27,27.29,15188.0,27.29,27.29,27.27,27.29,15188.0
2021-03-31 14:25:00,27.28,27.32,27.28,27.29,22400.0,27.28,27.32,27.28,27.29,22400.0
2021-03-31 14:30:00,27.3,27.33,27.29,27.33,16324.0,27.3,27.33,27.29,27.33,16324.0
2021-03-31 14:35:00,27.33,27.36,27.32,27.35,18044.0,27.33,27.36,27.32,27.35,18044.0
2021-03-31 14:40:00,27.34,27.34,27.29,27.33,40588.0,27.34,27.34,27.29,27.33,40588.0
2021-03-31 14:45:00,27.34,27.35,27.3,27.31,16972.0,27.34,27.35,27.3,27.31,16972.0
2021-03-31 14:50:00,27.31,27.31,27.28,27.3,96220.0,27.31,27.31,27.28,27.3,96220.0
2021-03-31 14:55:00,27.3,27.31,27.27,27.27,18048.0,27.3,27.31,27.27,27.27,18048.0
2021-03-31 15:00:00,27.27,27.27,27.23,27.23,11280.0,27.27,27.27,27.23,27.23,11280.0
2021-03-31 15:05:00,27.22,27.23,27.2,27.22,12244.0,27.22,27.23,27.2,27.22,12244.0
2021-03-31 15:10:00,27.22,27.24,27.2,27.23,19108.0,27.22,27.24,27.2,27.23,19108.0
2021-03-31 15:15:00,27.24,27.29,27.24,27.26,36696.0,27.24,27.29,27.24,27.26,36696.0
2021-03-31 15:20:00,27.25,27.27,27.22,27.23,19504.0,27.25,27.27,27.22,27.23,19504.0
2021-03-31 15:25:00,27.23,27.24,27.19,27.19,23280.0,27.23,27.24,27.19,27.19,23280.0
2021-03-31 15:30:00,27.19,27.24,27.19,27.21,32056.0,27.19,27.24,27.19,27.21,32056.0
2021-03-31 15:35:00,27.21,27.22,27.19,27.21,29200.0,27.21,27.22,27.19,27.21,29200.0
2021-03-31 15:40:00,27.19,27.23,27.19,27.23,30376.0,27.19,27.23,27.19,27.23,30376.0
2021-03-31 15:45:00,27.22,27.24,27.2,27.2,43996.0,27.22,27.24,27.2,27.2,43996.0
2021-03-31 15:50:00,27.2,27.23,27.16,27.18,107632.0,27.2,27.23,27.16,27.18,107632.0
2021-03-31 15:55:00,27.17,27.22,27.13,27.16,336788.0,27.17,27.22,27.13,27.16,336788.0
2021-04-01 09:30:00,27.43,27.43,27.22,27.37,87524.0,27.43,27.43,27.22,27.37,87524.0
2021-04-01 09:35:00,27.38,27.44,27.32,27.44,18764.0,27.38,27.44,27.32,27.44,18764.0
2021-04-01 09:40:00,27.45,27.48,27.41,27.41,13120.0,27.45,27.48,27.41,27.41,13120.0
2021-04-01 09:45:00,27.43,27.48,27.4,27.46,25592.0,27.43,27.48,27.4,27.46,25592.0
2021-04-01 09:50:00,27.46,27.62,27.45,27.57,55388.0,27.46,27.62,27.45,27.57,55388.0
2021-04-01 09:55:00,27.58,27.68,27.58,27.63,47608.0,27.58,27.68,27.58,27.63,47608.0
2021-04-01 10:00:00,27.65,27.79,27.65,27.79,47836.0,27.65,27.79,27.65,27.79,47836.0
2021-04-01 10:05:00,27.78,27.83,27.74,27.78,110068.0,27.78,27.83,27.74,27.78,110068.0
2021-04-01 10:10:00,27.77,27.8,27.74,27.77,61956.0,27.77,27.8,27.74,27.77,61956.0
2021-04-01 10:15:00,27.77,27.8,27.73,27.76,316540.0,27.77,27.8,27.73,27.76,316540.0
2021-04-01 10:20:00,27.77,27.84,27.75,27.83,25468.0,27.77,27.84,27.75,27.83,25468.0
2021-04-01 10:25:00,27.83,27.93,27.83,27.9,21716.0,27.83,27.93,27.83,27.9,21716.0
2021-04-01 10:30:00,27.89,27.92,27.88,27.92,75896.0,27.89,27.92,27.88,27.92,75896.0
2021-04-01 10:35:00,27.91,27.99,27.91,27.94,21368.0,27.91,27.99,27.91,27.94,21368.0
2021-04-01 10:40:00,27.94,28.03,27.94,27.96,31324.0,27.94,28.03,27.94,27.96,31324.0
2021-04-01 10:45:00,27.95,27.98,27.93,27.97,27772.0,27.95,27.98,27.93,27.97,27772.0
2021-04-01 10:50:00,27.96,27.97,27.9,27.9,27836.0,27.96,27.97,27.9,27.9,27836.0
2021-04-01 10:55:00,27.89,27.92,27.84,27.87,30216.0,27.89,27.92,27.84,27.87,30216.0
2021-04-01 11:00:00,27.87,27.89,27.82,27.84,27784.0,27.87,27.89,27.82,27.84,27784.0
2021-04-01 11:05:00,27.84,27.84,27.78,27.8,19184.0,27.84,27.84,27.78,27.8,19184.0
2021-04-01 11:10:00,27.8,27.83,27.77,27.79,18156.0,27.8,27.83,27.77,27.79,18156.0
2021-04-01 11:15:00,27.78,27.79,27.75,27.78,54144.0,27.78,27.79,27.75,27.78,54144.0
2021-04-01 11:20:00,27.77,27.83,27.77,27.8,14464.0,27.77,27.83,27.77,27.8,14464.0
2021-04-01 11:25:00,27.81,27.87,27.81,27.86,27884.0,27.81,27.87,27.81,27.86,27884.0
2021-04-01 11:30:00,27.87,27.9,27.84,27.85,30848.0,27.87,27.9,27.84,27.85,30848.0
2021-04-01 11:35:00,27.85,27.87,27.81,27.87,19736.0,27.85,27.87,27.81,27.87,19736.0
2021-04-01 11:40:00,27.87,27.88,27.84,27.86,14696.0,27.87,27.88,27.84,27.86,14696.0
2021-04-01 11:45:00,27.87,27.89,27.84,27.88,21296.0,27.87,27.89,27.84,27.88,21296.0
2021-04-01 11:50:00,27.88,27.89,27.79,27.8,32884.0,27.88,27.89,27.79,27.8,32884.0
2021-04-01 11:55:00,27.81,27.81,27.77,27.77,11328.0,27.81,27.81,27.77,27.77,11328.0
2021-04-01 12:00:00,27.79,27.88,27.79,27.88,44832.0,27.79,27.88,27.79,27.88,44832.0
2021-04-01 12:05:00,27.87,27.91,27.87,27.91,31240.0,27.87,27.91,27.87,27.91,31240.0
2021-04-01 12:10:00,27.92,27.96,27.9,27.93,23532.0,27.92,27.96,27.9,27.93,23532.0
2021-04-01 12:15:00,27.93,27.95,27.89,27.94,20240.0,27.93,27.95,27.89,27.94,20240.0
2021-04-01 12:20:00,27.94,27.98,27.94,27.95,18668.0,27.94,27.98,27.94,27.95,18668.0
2021-04-01 12:25:00,27.95,27.97,27.93,27.97,25740.0,27.95,27.97,27.93,27.97,25740.0
2021-04-01 12:30:00,27.98,28.0,27.97,28.0,22296.0,27.98,28.0,27.97,28.0,22296.0
2021-04-01 12:35:00,27.98,28.0,27.98,28.0,24536.0,27.98,28.0,27.98,28.0,24536.0
2021-04-01 12:40:00,27.99,28.0,27.94,27.96,16144.0,27.99,28.0,27.94,27.96,16144.0
2021-04-01 12:45:00,27.96,27.98,27.93,27.93,17796.0,27.96,27.98,27.93,27.93,17796.0
2021-04-01 12:50:00,27.92,27.97,27.91,27.97,16056.0,27.92,27.97,27.91,27.97,16056.0
2021-04-01 12:55:00,27.97,27.99,27.97,27.97,15980.0,27.97,27.99,27.97,27.97,15980.0
2021-04-01 13:00:00,27.98,27.98,27.94,27.96,33628.0,27.98,27.98,27.94,27.96,33628.0
2021-04-01 13:05:00,27.96,27.97,27.88,27.89,82584.0,27.96,27.97,27.88,27.89,82584.0
2021-04-01 13:10:00,27.89,27.92,27.89,27.91,14544.0,27.89,27.92,27.89,27.91,14544.0
2021-04-01 13:15:00,27.92,27.92,27.89,27.91,68676.0,27.92,27.92,27.89,27.91,68676.0
2021-04-01 13:20:00,27.91,27.92,27.89,27.9,26308.0,27.91,27.92,27.89,27.9,26308.0
2021-04-01 13:25:00,27.91,27.91,27.87,27.87,26516.0,27.91,27.91,27.87,27.87,26516.0
2021-04-01 13:30:00,27.88,27.89,27.87,27.87,24220.0,27.88,27.89,27.87,27.87,24220.0
2021-04-01 13:35:00,27.86,27.89,27.86,27.87,35184.0,27.86,27.89,27.86,27.87,35184.0
2021-04-01 13:40:00,27.88,27.96,27.87,27.96,135724.0,27.88,27.96,27.87,27.96,135724.0
2021-04-01 13:45:00,27.96,27.96,27.89,27.91,19384.0,27.96,27.96,27.89,27.91,19384.0
2021-04-01 13:50:00,27.9,27.94,27.9,27.94,21028.0,27.9,27.94,27.9,27.94,21028.0
2021-04-01 13:55:00,27.94,27.99,27.93,27.99,35156.0,27.94,27.99,27.93,27.99,35156.0
2021-04-01 14:00:00,27.99,28.06,27.99,28.05,24344.0,27.99,28.06,27.99,28.05,24344.0
2021-04-01 14:05:00,28.06,28.1,28.05,28.1,33628.0,28.06,28.1,28.05,28.1,33628.0
2021-04-01 14:10:00,28.09,28.12,28.06,28.1,28592.0,28.09,28.12,28.06,28.1,28592.0
2021-04-01 14:15:00,28.09,28.12,28.08,28.1,24764.0,28.09,28.12,28.08,28.1,24764.0
2021-04-01 14:20:00,28.11,28.15,28.1,28.14,48636.0,28.11,28.15,28.1,28.14,48636.0
2021-04-01 14:25:00,28.14,28.14,28.09,28.11,19676.0,28.14,28.14,28.09,28.11,19676.0
2021-04-01 14:30:00,28.11,28.14,28.09,28.1,73012.0,28.11,28.14,28.09,28.1,73012.0
2021-04-01 14:35:00,28.1,28.11,28.08,28.1,49040.0,28.1,28.11,28.08,28.1,49040.0
2021-04-01 14:40:00,28.1,28.16,28.1,28.15,27916.0,28.1,28.16,28.1,28.15,27916.0
2021-04-01 14:45:00,28.14,28.16,28.12,28.16,17780.0,28.14,28.16,28.12,28.16,17780.0
2021-04-01 14:50:00,28.16,28.2,28.16,28.2,18184.0,28.16,28.2,28.16,28.2,18184.0
2021-04-01 14:55:00,28.18,28.2,28.11,28.11,23260.0,28.18,28.2,28.11,28.11,23260.0
2021-04-01 15:00:00,28.11,28.15,28.11,28.14,17488.0,28.11,28.15,28.11,28.14,17488.0
2021-04-01 15:05:00,28.14,28.16,28.11,28.14,15660.0,28.14,28.16,28.11,28.14,15660.0
2021-04-01 15:10:00,28.14,28.14,28.11,28.11,17312.0,28.14,28.14,28.11,28.11,17312.0
2021-04-01 15:15:00,28.11,28.14,28.09,28.11,22620.0,28.11,28.14,28.09,28.11,22620.0
2021-04-01 15:20:00,28.11,28.11,28.09,28.1,21248.0,28.11,28.11,28.09,28.1,21248.0
2021-04-01 15:25:00,28.09,28.12,28.07,28.12,37404.0,28.09,28.12,28.07,28.12,37404.0
2021-04-01 15:30:00,28.12,28.17,28.1,28.16,53520.0,28.12,28.17,28.1,28.16,53520.0
2021-04-01 15:35:00,28.16,28.2,28.11,28.14,104824.0,28.16,28.2,28.11,28.14,104824.0
2021-04-01 15:40:00,28.15,28.17,28.11,28.13,85264.0,28.15,28.17,28.11,28.13,85264.0
2021-04-01 15:45:00,28.14,28.19,28.13,28.18,85016.0,28.14,28.19,28.13,28.18,85016.0
2021-04-01 15:50:00,28.18,28.19,28.16,28.17,100392.0,28.18,28.19,28.16,28.17,100392.0
2021-04-01 15:55:00,28.17,28.18,28.13,28.16,263908.0,28.17,28.18,28.13,28.16,263908.0
2021-04-05 09:30:00,28.34,28.36,28.25,28.32,61664.0,28.34,28.36,28.25,28.32,61664.0
2021-04-05 09:35:00,28.33,28.35,28.25,28.25,14820.0,28.33,28.35,28.25,28.25,14820.0
2021-04-05 09:40:00,28.25,28.29,28.25,28.26,14212.0,28.25,28.29,28.25,28.26,14212.0
2021-04-05 09:45:00,28.29,28.31,28.25,28.26,15400.0,28.29,28.31,28.25,28.26,15400.0
2021-04-05 09:50:00,28.26,28.32,28.24,28.25,11508.0,28.26,28.32,28.24,28.25,11508.0
2021-04-05 09:55:00,28.23,28.24,28.17,28.18,10812.0,28.23,28.24,28.17,28.18,10812.0
2021-04-05 10:00:00,28.17,28.21,28.15,28.15,14800.0,28.17,28.21,28.15,28.15,14800.0
2021-04-05 10:05:00,28.15,28.16,28.09,28.09,24508.0,28.15,28.16,28.09,28.09,24508.0
2021-04-05 10:10:00,28.1,28.16,28.08,28.15,23952.0,28.1,28.16,28.08,28.15,23952.0
2021-04-05 10:15:00,28.15,28.2,28.14,28.2,15260.0,28.15,28.2,28.14,28.2,15260.0
2021-04-05 10:20:00,28.23,28.24,28.19,28.19,20200.0,28.23,28.24,28.19,28.19,20200.0
2021-04-05 10:25:00,28.18,28.23,28.15,28.23,33312.0,28.18,28.23,28.15,28.23,33312.0
2021-04-05 10:30:00,28.23,28.25,28.23,28.25,10948.0,28.23,28.25,28.23,28.25,10948.0
2021-04-05 10:35:00,28.25,28.26,28.22,28.24,8960.0,28.25,28.26,28.22,28.24,8960.0
2021-04-05 10:40:00,28.25,28.25,28.21,28.21,7712.0,28.25,28.25,28.21,28.21,7712.0
2021-04-05 10:45:00,28.2,28.25,28.2,28.25,22320.0,28.2,28.25,28.2,28.25,22320.0
2021-04-05 10:50:00,28.23,28.23,28.17,28.18,13896.0,28.23,28.23,28.17,28.18,13896.0
2021-04-05 10:55:00,28.18,28.21,28.16,28.16,16004.0,28.18,28.21,28.16,28.16,16004.0
2021-04-05 11:00:00,28.15,28.17,28.15,28.15,5360.0,28.15,28.17,28.15,28.15,5360.0
2021-04-05 11:05:00,28.16,28.21,28.15,28.21,7716.0,28.16,28.21,28.15,28.21,7716.0
2021-04-05 11:10:00,28.22,28.24,28.2,28.22,14340.0,28.22,28.24,28.2,28.22,14340.0
2021-04-05 11:15:00,28.21,28.22,28.18,28.21,24048.0,28.21,28.22,28.18,28.21,24048.0
2021-04-05 11:20:00,28.21,28.21,28.18,28.18,6476.0,28.21,28.21,28.18,28.18,6476.0
2021-04-05 11:25:00,28.19,28.21,28.18,28.21,6400.0,28.19,28.21,28.18,28.21,6400.0
2021-04-05 11:30:00,28.22,28.27,28.21,28.27,13052.0,28.22,28.27,28.21,28.27,13052.0
2021-04-05 11:35:00,28.27,28.31,28.27,28.3,6800.0,28.27,28.31,28.27,28.3,6800.0
2021-04-05 11:40:00,28.29,28.32,28.28,28.3,16356.0,28.29,28.32,28.28,28.3,16356.0
2021-04-05 11:45:00,28.29,28.31,28.29,28.31,4316.0,28.29,28.31,28.29,28.31,4316.0
2021-04-05 11:50:00,28.3,28.37,28.29,28.36,43256.0,28.3,28.37,28.29,28.36,43256.0
2021-04-05 11:55:00,28.36,28.38,28.34,28.37,27728.0,28.36,28.38,28.34,28.37,27728.0
2021-04-05 12:00:00,28.38,28.38,28.33,28.33,31520.0,28.38,28.38,28.33,28.33,31520.0
2021-04-05 12:05:00,28.34,28.34,28.32,28.32,18844.0,28.34,28.34,28.32,28.32,18844.0
2021-04-05 12:10:00,28.32,28.36,28.3,28.3,24720.0,28.32,28.36,28.3,28.3,24720.0
2021-04-05 12:15:00,28.28,28.29,28.22,28.25,25828.0,28.28,28.29,28.22,28.25,25828.0
2021-04-05 12:20:00,28.25,28.25,28.22,28.23,11600.0,28.25,28.25,28.22,28.23,11600.0
2021-04-05 12:25:00,28.21,28.26,28.21,28.25,15140.0,28.21,28.26,28.21,28.25,15140.0
2021-04-05 12:30:00,28.25,28.34,28.25,28.32,17032.0,28.25,28.34,28.25,28.32,17032.0
2021-04-05 12:35:00,28.32,28.38,28.32,28.33,19092.0,28.32,28.38,28.32,28.33,19092.0
2021-04-05 12:40:00,28.34,28.36,28.34,28.36,2916.0,28.34,28.36,28.34,28.36,2916.0
2021-04-05 12:45:00,28.36,28.38,28.36,28.37,18740.0,28.36,28.38,28.36,28.37,18740.0
2021-04-05 12:50:00,28.35,28.35,28.28,28.28,34964.0,28.35,28.35,28.28,28.28,34964.0
2021-04-05 12:55:00,28.28,28.29,28.24,28.25,17352.0,28.28,28.29,28.24,28.25,17352.0
2021-04-05 13:00:00,28.28,28.28,28.23,28.23,8920.0,28.28,28.28,28.23,28.23,8920.0
2021-04-05 13:05:00,28.24,28.24,28.21,28.21,6512.0,28.24,28.24,28.21,28.21,6512.0
2021-04-05 13:10:00,28.2,28.21,28.17,28.19,14536.0,28.2,28.21,28.17,28.19,14536.0
2021-04-05 13:15:00,28.2,28.22,28.19,28.21,15828.0,28.2,28.22,28.19,28.21,15828.0
2021-04-05 13:20:00,28.2,28.2,28.18,28.2,11032.0,28.2,28.2,28.18,28.2,11032.0
2021-04-05 13:25:00,28.2,28.24,28.19,28.23,36320.0,28.2,28.24,28.19,28.23,36320.0
2021-04-05 13:30:00,28.22,28.27,28.21,28.27,11876.0,28.22,28.27,28.21,28.27,11876.0
2021-04-05 13:35:00,28.28,28.29,28.25,28.28,14104.0,28.28,28.29,28.25,28.28,14104.0
2021-04-05 13:40:00,28.27,28.27,28.25,28.26,8684.0,28.27,28.27,28.25,28.26,8684.0
2021-04-05 13:45:00,28.24,28.28,28.24,28.28,19304.0,28.24,28.28,28.24,28.28,19304.0
2021-04-05 13:50:00,28.27,28.29,28.27,28.29,2800.0,28.27,28.29,28.27,28.29,2800.0
2021-04-05 13:55:00,28.28,28.29,28.27,28.29,9096.0,28.28,28.29,28.27,28.29,9096.0
2021-04-05 14:00:00,28.31,28.31,28.27,28.27,12600.0,28.31,28.31,28.27,28.27,12600.0
2021-04-05 14:05:00,28.27,28.28,28.26,28.26,11828.0,28.27,28.28,28.26,28.26,11828.0
2021-04-05 14:10:00,28.27,28.27,28.24,28.25,19280.0,28.27,28.27,28.24,28.25,19280.0
2021-04-05 14:15:00,28.27,28.31,28.27,28.31,17304.0,28.27,28.31,28.27,28.31,17304.0
2021-04-05 14:20:00,28.3,28.3,28.27,28.29,15652.0,28.3,28.3,28.27,28.29,15652.0
2021-04-05 14:25:00,28.28,28.31,28.27,28.31,12260.0,28.28,28.31,28.27,28.31,12260.0
2021-04-05 14:30:00,28.3,28.31,28.26,28.27,19448.0,28.3,28.31,28.26,28.27,19448.0
2021-04-05 14:35:00,28.27,28.27,28.25,28.27,18728.0,28.27,28.27,28.25,28.27,18728.0
2021-04-05 14:40:00,28.28,28.3,28.25,28.25,14756.0,28.28,28.3,28.25,28.25,14756.0
2021-04-05 14:45:00,28.26,28.28,28.25,28.27,20556.0,28.26,28.28,28.25,28.27,20556.0
2021-04-05 14:50:00,28.27,28.28,28.25,28.28,15812.0,28.27,28.28,28.25,28.28,15812.0
2021-04-05 14:55:00,28.28,28.29,28.26,28.28,13888.0,28.28,28.29,28.26,28.28,13888.0
2021-04-05 15:00:00,28.28,28.29,28.23,28.23,59124.0,28.28,28.29,28.23,28.23,59124.0
2021-04-05 15:05:00,28.24,28.3,28.24,28.3,43684.0,28.24,28.3,28.24,28.3,43684.0
2021-04-05 15:10:00,28.3,28.32,28.28,28.28,16492.0,28.3,28.32,28.28,28.28,16492.0
2021-04-05 15:15:00,28.28,28.3,28.27,28.3,10636.0,28.28,28.3,28.27,28.3,10636.0
2021-04-05 15:20:00,28.31,28.31,28.27,28.29,25128.0,28.31,28.31,28.27,28.29,25128.0
2021-04-05 15:25:00,28.29,28.31,28.28,28.3,22664.0,28.29,28.31,28.28,28.3,22664.0
2021-04-05 15:30:00,28.3,28.37,28.29,28.37,47312.0,28.3,28.37,28.29,28.37,47312.0
2021-04-05 15:35:00,28.36,28.38,28.35,28.35,38016.0,28.36,28.38,28.35,28.35,38016.0
2021-04-05 15:40:00,28.35,28.35,28.31,28.35,49048.0,28.35,28.35,28.31,28.35,49048.0
2021-04-05 15:45:00,28.34,28.46,28.31,28.46,133516.0,28.34,28.46,28.31,28.46,133516.0
2021-04-05 15:50:00,28.44,28.46,28.41,28.45,230760.0,28.44,28.46,28.41,28.45,230760.0
2021-04-05 15:55:00,28.44,28.46,28.43,28.46,294600.0,28.44,28.46,28.43,28.46,294600.0
2021-04-06 09:30:00,28.39,28.44,28.32,28.41,49824.0,28.39,28.44,28.32,28.41,49824.0
2021-04-06 09:35:00,28.41,28.41,28.34,28.35,15488.0,28.41,28.41,28.34,28.35,15488.0
2021-04-06 09:40:00,28.34,28.36,28.29,28.31,20700.0,28.34,28.36,28.29,28.31,20700.0
2021-04-06 09:45:00,28.37,28.37,28.25,28.25,14008.0,28.37,28.37,28.25,28.25,14008.0
2021-04-06 09:50:00,28.28,28.31,28.25,28.28,14836.0,28.28,28.31,28.25,28.28,14836.0
2021-04-06 09:55:00,28.28,28.31,28.25,28.27,21492.0,28.28,28.31,28.25,28.27,21492.0
2021-04-06 10:00:00,28.29,28.32,28.26,28.29,13888.0,28.29,28.32,28.26,28.29,13888.0
2021-04-06 10:05:00,28.29,28.35,28.27,28.34,143200.0,28.29,28.35,28.27,28.34,143200.0
2021-04-06 10:10:00,28.34,28.41,28.32,28.39,23404.0,28.34,28.41,28.32,28.39,23404.0
2021-04-06 10:15:00,28.41,28.42,28.36,28.41,10108.0,28.41,28.42,28.36,28.41,10108.0
2021-04-06 10:20:00,28.42,28.47,28.41,28.47,10216.0,28.42,28.47,28.41,28.47,10216.0
2021-04-06 10:25:00,28.47,28.49,28.45,28.48,16036.0,28.47,28.49,28.45,28.48,16036.0
2021-04-06 10:30:00,28.48,28.55,28.47,28.53,14848.0,28.48,28.55,28.47,28.53,14848.0
2021-04-06 10:35:00,28.52,28.56,28.51,28.54,11528.0,28.52,28.56,28.51,28.54,11528.0
2021-04-06 10:40:00,28.54,28.6,28.54,28.57,13028.0,28.54,28.6,28.54,28.57,13028.0
2021-04-06 10:45:00,28.57,28.58,28.56,28.57,7264.0,28.57,28.58,28.56,28.57,7264.0
2021-04-06 10:50:00,28.56,28.56,28.49,28.5,15100.0,28.56,28.56,28.49,28.5,15100.0
2021-04-06 10:55:00,28.51,28.56,28.49,28.53,16996.0,28.51,28.56,28.49,28.53,16996.0
2021-04-06 11:00:00,28.52,28.52,28.49,28.5,12928.0,28.52,28.52,28.49,28.5,12928.0
2021-04-06 11:05:00,28.5,28.5,28.46,28.48,9584.0,28.5,28.5,28.46,28.48,9584.0
2021-04-06 11:10:00,28.49,28.59,28.49,28.59,22268.0,28.49,28.59,28.49,28.59,22268.0
2021-04-06 11:15:00,28.59,28.61,28.58,28.59,21836.0,28.59,28.61,28.58,28.59,21836.0
2021-04-06 11:20:00,28.6,28.6,28.52,28.52,29200.0,28.6,28.6,28.52,28.52,29200.0
2021-04-06 11:25:00,28.5,28.57,28.5,28.55,7796.0,28.5,28.57,28.5,28.55,7796.0
2021-04-06 11:30:00,28.56,28.58,28.56,28.57,6612.0,28.56,28.58,28.56,28.57,6612.0
2021-04-06 11:35:00,28.57,28.59,28.57,28.58,8088.0,28.57,28.59,28.57,28.58,8088.0
2021-04-06 11:40:00,28.59,28.6,28.56,28.57,12440.0,28.59,28.6,28.56,28.57,12440.0
2021-04-06 11:45:00,28.57,28.58,28.55,28.56,12116.0,28.57,28.58,28.55,28.56,12116.0
2021-04-06 11:50:00,28.56,28.57,28.56,28.56,10884.0,28.56,28.57,28.56,28.56,10884.0
2021-04-06 11:55:00,28.57,28.58,28.53,28.55,18204.0,28.57,28.58,28.53,28.55,18204.0
2021-04-06 12:00:00,28.55,28.55,28.52,28.53,13224.0,28.55,28.55,28.52,28.53,13224.0
2021-04-06 12:05:00,28.54,28.55,28.54,28.55,14828.0,28.54,28.55,28.54,28.55,14828.0
2021-04-06 12:10:00,28.54,28.58,28.54,28.58,8396.0,28.54,28.58,28.54,28.58,8396.0
2021-04-06 12:15:00,28.58,28.58,28.55,28.55,15584.0,28.58,28.58,28.55,28.55,15584.0
2021-04-06 12:20:00,28.55,28.57,28.53,28.53,17876.0,28.55,28.57,28.53,28.53,17876.0
2021-04-06 12:25:00,28.53,28.54,28.51,28.51,55840.0,28.53,28.54,28.51,28.51,55840.0
2021-04-06 12:30:00,28.5,28.51,28.48,28.48,223432.0,28.5,28.51,28.48,28.48,223432.0
2021-04-06 12:35:00,28.48,28.49,28.45,28.48,13132.0,28.48,28.49,28.45,28.48,13132.0
2021-04-06 12:40:00,28.48,28.5,28.47,28.49,8400.0,28.48,28.5,28.47,28.49,8400.0
2021-04-06 12:45:00,28.48,28.5,28.47,28.48,8884.0,28.48,28.5,28.47,28.48,8884.0
2021-04-06 12:50:00,28.47,28.5,28.46,28.48,9720.0,28.47,28.5,28.46,28.48,9720.0
2021-04-06 12:55:00,28.47,28.5,28.47,28.49,10268.0,28.47,28.5,28.47,28.49,10268.0
2021-04-06 13:00:00,28.5,28.51,28.49,28.5,10896.0,28.5,28.51,28.49,28.5,10896.0
2021-04-06 13:05:00,28.49,28.5,28.49,28.49,7672.0,28.49,28.5,28.49,28.49,7672.0
2021-04-06 13:10:00,28.5,28.54,28.49,28.51,14000.0,28.5,28.54,28.49,28.51,14000.0
2021-04-06 13:15:00,28.52,28.55,28.52,28.53,16084.0,28.52,28.55,28.52,28.53,16084.0
2021-04-06 13:20:00,28.52,28.55,28.52,28.55,15664.0,28.52,28.55,28.52,28.55,15664.0
2021-04-06 13:25:00,28.55,28.56,28.53,28.55,19728.0,28.55,28.56,28.53,28.55,19728.0
2021-04-06 13:30:00,28.54,28.6,28.54,28.58,24908.0,28.54,28.6,28.54,28.58,24908.0
2021-04-06 13:35:00,28.58,28.59,28.54,28.55,14156.0,28.58,28.59,28.54,28.55,14156.0
2021-04-06 13:40:00,28.54,28.56,28.52,28.56,13096.0,28.54,28.56,28.52,28.56,13096.0
2021-04-06 13:45:00,28.56,28.57,28.55,28.55,5044.0,28.56,28.57,28.55,28.55,5044.0
2021-04-06 13:50:00,28.55,28.56,28.54,28.56,7636.0,28.55,28.56,28.54,28.56,7636.0
2021-04-06 13:55:00,28.56,28.56,28.54,28.55,8788.0,28.56,28.56,28.54,28.55,8788.0
2021-04-06 14:00:00,28.54,28.54,28.48,28.5,11596.0,28.54,28.54,28.48,28.5,11596.0
2021-04-06 14:05:00,28.49,28.52,28.48,28.52,13600.0,28.49,28.52,28.48,28.52,13600.0
2021-04-06 14:10:00,28.52,28.53,28.5,28.53,11588.0,28.52,28.53,28.5,28.53,11588.0
2021-04-06 14:15:00,28.51,28.51,28.5,28.51,3980.0,28.51,28.51,28.5,28.51,3980.0
2021-04-06 14:20:00,28.5,28.51,28.49,28.5,13104.0,28.5,28.51,28.49,28.5,13104.0
2021-04-06 14:25:00,28.5,28.5,28.48,28.48,15976.0,28.5,28.5,28.48,28.48,15976.0
2021-04-06 14:30:00,28.49,28.49,28.46,28.46,13032.0,28.49,28.49,28.46,28.46,13032.0
2021-04-06 14:35:00,28.45,28.45,28.4,28.4,57512.0,28.45,28.45,28.4,28.4,57512.0
2021-04-06 14:40:00,28.42,28.43,28.41,28.43,13092.0,28.42,28.43,28.41,28.43,13092.0
2021-04-06 14:45:00,28.43,28.43,28.4,28.42,48560.0,28.43,28.43,28.4,28.42,48560.0
2021-04-06 14:50:00,28.41,28.42,28.37,28.38,63488.0,28.41,28.42,28.37,28.38,63488.0
2021-04-06 14:55:00,28.38,28.42,28.38,28.4,20232.0,28.38,28.42,28.38,28.4,20232.0
2021-04-06 15:00:00,28.4,28.41,28.3,28.3,45792.0,28.4,28.41,28.3,28.3,45792.0
2021-04-06 15:05:00,28.31,28.33,28.3,28.3,10460.0,28.31,28.33,28.3,28.3,10460.0
2021-04-06 15:10:00,28.31,28.32,28.3,28.32,10800.0,28.31,28.32,28.3,28.32,10800.0
2021-04-06 15:15:00,28.32,28.33,28.3,28.31,20412.0,28.32,28.33,28.3,28.31,20412.0
2021-04-06 15:20:00,28.32,28.33,28.3,28.31,15516.0,28.32,28.33,28.3,28.31,15516.0
2021-04-06 15:25:00,28.3,28.3,28.27,28.29,12796.0,28.3,28.3,28.27,28.29,12796.0
2021-04-06 15:30:00,28.3,28.32,28.3,28.3,27520.0,28.3,28.32,28.3,28.3,27520.0
2021-04-06 15:35:00,28.29,28.3,28.28,28.3,22716.0,28.29,28.3,28.28,28.3,22716.0
2021-04-06 15:40:00,28.3,28.35,28.29,28.33,35564.0,28.3,28.35,28.29,28.33,35564.0
2021-04-06 15:45:00,28.33,28.33,28.29,28.3,24416.0,28.33,28.33,28.29,28.3,24416.0
2021-04-06 15:50:00,28.29,28.31,28.16,28.18,187528.0,28.29,28.31,28.16,28.18,187528.0
2021-04-06 15:55:00,28.18,28.23,28.15,28.21,350876.0,28.18,28.23,28.15,28.21,350876.0
2021-04-07 09:30:00,28.15,28.26,28.0,28.0,36780.0,28.15,28.26,28.0,28.0,36780.0
2021-04-07 09:35:00,28.0,28.0,27.9,27.92,15340.0,28.0,28.0,27.9,27.92,15340.0
2021-04-07 09:40:00,27.93,27.94,27.9,27.9,6516.0,27.93,27.94,27.9,27.9,6516.0
2021-04-07 09:45:00,27.91,27.92,27.84,27.87,13300.0,27.91,27.92,27.84,27.87,13300.0
2021-04-07 09:50:00,27.86,27.92,27.86,27.91,5200.0,27.86,27.92,27.86,27.91,5200.0
2021-04-07 09:55:00,27.91,27.91,27.85,27.86,13112.0,27.91,27.91,27.85,27.86,13112.0
2021-04-07 10:00:00,27.86,27.93,27.85,27.91,8700.0,27.86,27.93,27.85,27.91,8700.0
2021-04-07 10:05:00,27.92,27.93,27.89,27.89,2952.0,27.92,27.93,27.89,27.89,2952.0
2021-04-07 10:10:00,27.91,27.94,27.89,27.92,9200.0,27.91,27.94,27.89,27.92,9200.0
2021-04-07 10:15:00,27.91,27.94,27.9,27.94,20032.0,27.91,27.94,27.9,27.94,20032.0
2021-04-07 10:20:00,27.95,27.99,27.93,27.97,11520.0,27.95,27.99,27.93,27.97,11520.0
2021-04-07 10:25:00,27.98,28.07,27.98,28.07,10076.0,27.98,28.07,27.98,28.07,10076.0
2021-04-07 10:30:00,28.08,28.1,28.05,28.07,20588.0,28.08,28.1,28.05,28.07,20588.0
2021-04-07 10:35:00,28.06,28.06,28.02,28.05,14832.0,28.06,28.06,28.02,28.05,14832.0
2021-04-07 10:40:00,28.05,28.11,28.05,28.11,8400.0,28.05,28.11,28.05,28.11,8400.0
2021-04-07 10:45:00,28.11,28.13,28.06,28.06,93600.0,28.11,28.13,28.06,28.06,93600.0
2021-04-07 10:50:00,28.05,28.08,28.02,28.07,14640.0,28.05,28.08,28.02,28.07,14640.0
2021-04-07 10:55:00,28.07,28.07,28.05,28.05,27920.0,28.07,28.07,28.05,28.05,27920.0
2021-04-07 11:00:00,28.05,28.09,28.04,28.07,8968.0,28.05,28.09,28.04,28.07,8968.0
2021-04-07 11:05:00,28.07,28.1,28.06,28.07,11456.0,28.07,28.1,28.06,28.07,11456.0
2021-04-07 11:10:00,28.08,28.15,28.07,28.13,20812.0,28.08,28.15,28.07,28.13,20812.0
2021-04-07 11:15:00,28.12,28.13,28.06,28.08,15504.0,28.12,28.13,28.06,28.08,15504.0
2021-04-07 11:20:00,28.08,28.08,28.03,28.05,86180.0,28.08,28.08,28.03,28.05,86180.0
2021-04-07 11:25:00,28.05,28.05,28.02,28.04,17896.0,28.05,28.05,28.02,28.04,17896.0
2021-04-07 11:30:00,28.03,28.04,28.0,28.03,15264.0,28.03,28.04,28.0,28.03,15264.0
2021-04-07 11:35:00,28.04,28.04,27.98,27.99,22000.0,28.04,28.04,27.98,27.99,22000.0
2021-04-07 11:40:00,28.0,28.0,27.99,27.99,4400.0,28.0,28.0,27.99,27.99,4400.0
2021-04-07 11:45:00,27.99,28.05,27.99,28.05,19872.0,27.99,28.05,27.99,28.05,19872.0
2021-04-07 11:50:00,28.04,28.08,28.03,28.08,86436.0,28.04,28.08,28.03,28.08,86436.0
2021-04-07 11:55:00,28.08,28.09,28.06,28.08,9208.0,28.08,28.09,28.06,28.08,9208.0
2021-04-07 12:00:00,28.08,28.1,28.07,28.07,6800.0,28.08,28.1,28.07,28.07,6800.0
2021-04-07 12:05:00,28.07,28.08,28.07,28.08,4000.0,28.07,28.08,28.07,28.08,4000.0
2021-04-07 12:10:00,28.07,28.07,28.0,28.02,299080.0,28.07,28.07,28.0,28.02,299080.0
2021-04-07 12:15:00,28.01,28.01,27.93,27.98,34776.0,28.01,28.01,27.93,27.98,34776.0
2021-04-07 12:20:00,27.99,28.04,27.98,28.02,122936.0,27.99,28.04,27.98,28.02,122936.0
2021-04-07 12:25:00,28.01,28.04,27.99,28.0,107292.0,28.01,28.04,27.99,28.0,107292.0
2021-04-07 12:30:00,28.0,28.05,28.0,28.05,54720.0,28.0,28.05,28.0,28.05,54720.0
2021-04-07 12:35:00,28.05,28.08,28.04,28.07,6244.0,28.05,28.08,28.04,28.07,6244.0
2021-04-07 12:40:00,28.07,28.1,28.05,28.1,21904.0,28.07,28.1,28.05,28.1,21904.0
2021-04-07 12:45:00,28.08,28.1,28.08,28.08,12000.0,28.08,28.1,28.08,28.08,12000.0
2021-04-07 12:50:00,28.08,28.11,28.08,28.08,12896.0,28.08,28.11,28.08,28.08,12896.0
2021-04-07 12:55:00,28.07,28.08,28.07,28.08,3636.0,28.07,28.08,28.07,28.08,3636.0
2021-04-07 13:00:00,28.08,28.1,28.06,28.1,11816.0,28.08,28.1,28.06,28.1,11816.0
2021-04-07 13:05:00,28.1,28.14,28.1,28.1,8400.0,28.1,28.14,28.1,28.1,8400.0
2021-04-07 13:10:00,28.12,28.17,28.12,28.16,8648.0,28.12,28.17,28.12,28.16,8648.0
2021-04-07 13:15:00,28.17,28.18,28.16,28.17,5240.0,28.17,28.18,28.16,28.17,5240.0
2021-04-07 13:20:00,28.15,28.15,28.14,28.15,5200.0,28.15,28.15,28.14,28.15,5200.0
2021-04-07 13:25:00,28.15,28.2,28.15,28.17,18396.0,28.15,28.2,28.15,28.17,18396.0
2021-04-07 13:30:00,28.17,28.22,28.16,28.2,114884.0,28.17,28.22,28.16,28.2,114884.0
2021-04-07 13:35:00,28.2,28.23,28.18,28.2,311520.0,28.2,28.23,28.18,28.2,311520.0
2021-04-07 13:40:00,28.19,28.25,28.19,28.25,29716.0,28.19,28.25,28.19,28.25,29716.0
2021-04-07 13:45:00,28.25,28.26,28.23,28.23,30284.0,28.25,28.26,28.23,28.23,30284.0
2021-04-07 13:50:00,28.22,28.26,28.22,28.26,5692.0,28.22,28.26,28.22,28.26,5692.0
2021-04-07 13:55:00,28.26,28.28,28.25,28.27,11048.0,28.26,28.28,28.25,28.27,11048.0
2021-04-07 14:00:00,28.27,28.33,28.27,28.27,18372.0,28.27,28.33,28.27,28.27,18372.0
2021-04-07 14:05:00,28.26,28.29,28.26,28.29,6468.0,28.26,28.29,28.26,28.29,6468.0
2021-04-07 14:10:00,28.29,28.31,28.28,28.3,17724.0,28.29,28.31,28.28,28.3,17724.0
2021-04-07 14:15:00,28.3,28.3,28.29,28.3,5004.0,28.3,28.3,28.29,28.3,5004.0
2021-04-07 14:20:00,28.31,28.32,28.3,28.32,7308.0,28.31,28.32,28.3,28.32,7308.0
2021-04-07 14:25:00,28.32,28.33,28.29,28.33,11812.0,28.32,28.33,28.29,28.33,11812.0
2021-04-07 14:30:00,28.33,28.36,28.32,28.36,20324.0,28.33,28.36,28.32,28.36,20324.0
2021-04-07 14:35:00,28.36,28.39,28.36,28.38,17176.0,28.36,28.39,28.36,28.38,17176.0
2021-04-07 14:40:00,28.38,28.39,28.37,28.39,23832.0,28.38,28.39,28.37,28.39,23832.0
2021-04-07 14:45:00,28.38,28.4,28.37,28.39,20388.0,28.38,28.4,28.37,28.39,20388.0
2021-04-07 14:50:00,28.4,28.44,28.4,28.41,19352.0,28.4,28.44,28.4,28.41,19352.0
2021-04-07 14:55:00,28.42,28.42,28.4,28.41,24140.0,28.42,28.42,28.4,28.41,24140.0
2021-04-07 15:00:00,28.41,28.42,28.38,28.39,39596.0,28.41,28.42,28.38,28.39,39596.0
2021-04-07 15:05:00,28.39,28.4,28.34,28.35,21192.0,28.39,28.4,28.34,28.35,21192.0
2021-04-07 15:10:00,28.35,28.36,28.34,28.34,14064.0,28.35,28.36,28.34,28.34,14064.0
2021-04-07 15:15:00,28.35,28.36,28.33,28.33,28572.0,28.35,28.36,28.33,28.33,28572.0
2021-04-07 15:20:00,28.33,28.38,28.33,28.36,51384.0,28.33,28.38,28.33,28.36,51384.0
2021-04-07 15:25:00,28.37,28.38,28.32,28.36,42188.0,28.37,28.38,28.32,28.36,42188.0
2021-04-07 15:30:00,28.35,28.37,28.33,28.34,63588.0,28.35,28.37,28.33,28.34,63588.0
2021-04-07 15:35:00,28.33,28.33,28.28,28.3,23716.0,28.33,28.33,28.28,28.3,23716.0
2021-04-07 15:40:00,28.31,28.34,28.31,28.34,33592.0,28.31,28.34,28.31,28.34,33592.0
2021-04-07 15:45:00,28.34,28.36,28.34,28.35,45832.0,28.34,28.36,28.34,28.35,45832.0
2021-04-07 15:50:00,28.35,28.36,28.33,28.36,70864.0,28.35,28.36,28.33,28.36,70864.0
2021-04-07 15:55:00,28.36,28.38,28.33,28.35,160324.0,28.36,28.38,28.33,28.35,160324.0
2021-04-08 09:30:00,28.52,28.64,28.5,28.64,50532.0,28.52,28.64,28.5,28.64,50532.0
2021-04-08 09:35:00,28.64,28.74,28.59,28.74,29716.0,28.64,28.74,28.59,28.74,29716.0
2021-04-08 09:40:00,28.73,28.75,28.61,28.63,69220.0,28.73,28.75,28.61,28.63,69220.0
2021-04-08 09:45:00,28.63,28.73,28.62,28.71,24256.0,28.63,28.73,28.62,28.71,24256.0
2021-04-08 09:50:00,28.69,28.71,28.6,28.6,28460.0,28.69,28.71,28.6,28.6,28460.0
2021-04-08 09:55:00,28.62,28.66,28.6,28.63,20124.0,28.62,28.66,28.6,28.63,20124.0
2021-04-08 10:00:00,28.64,28.66,28.6,28.62,14500.0,28.64,28.66,28.6,28.62,14500.0
2021-04-08 10:05:00,28.61,28.62,28.56,28.62,16484.0,28.61,28.62,28.56,28.62,16484.0
2021-04-08 10:10:00,28.61,28.64,28.6,28.64,24456.0,28.61,28.64,28.6,28.64,24456.0
2021-04-08 10:15:00,28.62,28.64,28.6,28.61,22536.0,28.62,28.64,28.6,28.61,22536.0
2021-04-08 10:20:00,28.62,28.62,28.61,28.61,8088.0,28.62,28.62,28.61,28.61,8088.0
2021-04-08 10:25:00,28.61,28.63,28.6,28.62,28488.0,28.61,28.63,28.6,28.62,28488.0
2021-04-08 10:30:00,28.62,28.68,28.62,28.64,39880.0,28.62,28.68,28.62,28.64,39880.0
2021-04-08 10:35:00,28.63,28.68,28.63,28.68,20248.0,28.63,28.68,28.63,28.68,20248.0
2021-04-08 10:40:00,28.68,28.71,28.67,28.71,18680.0,28.68,28.71,28.67,28.71,18680.0
2021-04-08 10:45:00,28.71,28.73,28.68,28.73,15224.0,28.71,28.73,28.68,28.73,15224.0
2021-04-08 10:50:00,28.73,28.75,28.68,28.68,50440.0,28.73,28.75,28.68,28.68,50440.0
2021-04-08 10:55:00,28.68,28.7,28.67,28.7,41712.0,28.68,28.7,28.67,28.7,41712.0
2021-04-08 11:00:00,28.7,28.71,28.62,28.64,18360.0,28.7,28.71,28.62,28.64,18360.0
2021-04-08 11:05:00,28.64,28.68,28.63,28.68,10400.0,28.64,28.68,28.63,28.68,10400.0
2021-04-08 11:10:00,28.66,28.67,28.64,28.66,3600.0,28.66,28.67,28.64,28.66,3600.0
2021-04-08 11:15:00,28.66,28.66,28.61,28.63,11392.0,28.66,28.66,28.61,28.63,11392.0
2021-04-08 11:20:00,28.64,28.67,28.62,28.67,9072.0,28.64,28.67,28.62,28.67,9072.0
2021-04-08 11:25:00,28.67,28.67,28.65,28.67,6000.0,28.67,28.67,28.65,28.67,6000.0
2021-04-08 11:30:00,28.68,28.7,28.66,28.66,57920.0,28.68,28.7,28.66,28.66,57920.0
2021-04-08 11:35:00,28.65,28.69,28.65,28.69,25268.0,28.65,28.69,28.65,28.69,25268.0
2021-04-08 11:40:00,28.69,28.71,28.68,28.71,51388.0,28.69,28.71,28.68,28.71,51388.0
2021-04-08 11:45:00,28.72,28.75,28.69,28.75,5696.0,28.72,28.75,28.69,28.75,5696.0
2021-04-08 11:50:00,28.75,28.77,28.75,28.77,5400.0,28.75,28.77,28.75,28.77,5400.0
2021-04-08 11:55:00,28.76,28.76,28.76,28.76,4716.0,28.76,28.76,28.76,28.76,4716.0
2021-04-08 12:00:00,28.75,28.79,28.75,28.79,30764.0,28.75,28.79,28.75,28.79,30764.0
2021-04-08 12:05:00,28.79,28.79,28.78,28.78,8536.0,28.79,28.79,28.78,28.78,8536.0
2021-04-08 12:10:00,28.77,28.77,28.72,28.77,40432.0,28.77,28.77,28.72,28.77,40432.0
2021-04-08 12:15:00,28.76,28.82,28.76,28.8,28416.0,28.76,28.82,28.76,28.8,28416.0
2021-04-08 12:20:00,28.77,28.77,28.73,28.75,32288.0,28.77,28.77,28.73,28.75,32288.0
2021-04-08 12:25:00,28.76,28.76,28.68,28.69,6380.0,28.76,28.76,28.68,28.69,6380.0
2021-04-08 12:30:00,28.69,28.73,28.69,28.73,23636.0,28.69,28.73,28.69,28.73,23636.0
2021-04-08 12:35:00,28.72,28.73,28.7,28.7,4000.0,28.72,28.73,28.7,28.7,4000.0
2021-04-08 12:40:00,28.71,28.72,28.7,28.71,6400.0,28.71,28.72,28.7,28.71,6400.0
2021-04-08 12:45:00,28.71,28.71,28.67,28.68,9404.0,28.71,28.71,28.67,28.68,9404.0
2021-04-08 12:50:00,28.68,28.7,28.68,28.7,8152.0,28.68,28.7,28.68,28.7,8152.0
2021-04-08 12:55:00,28.71,28.71,28.69,28.69,5600.0,28.71,28.71,28.69,28.69,5600.0
2021-04-08 13:00:00,28.69,28.69,28.67,28.68,12880.0,28.69,28.69,28.67,28.68,12880.0
2021-04-08 13:05:00,28.68,28.68,28.66,28.67,9916.0,28.68,28.68,28.66,28.67,9916.0
2021-04-08 13:10:00,28.66,28.67,28.64,28.65,8000.0,28.66,28.67,28.64,28.65,8000.0
2021-04-08 13:15:00,28.65,28.67,28.64,28.66,12416.0,28.65,28.67,28.64,28.66,12416.0
2021-04-08 13:20:00,28.65,28.68,28.64,28.67,10484.0,28.65,28.68,28.64,28.67,10484.0
2021-04-08 13:25:00,28.67,28.69,28.65,28.68,10728.0,28.67,28.69,28.65,28.68,10728.0
2021-04-08 13:30:00,28.69,28.7,28.67,28.69,8692.0,28.69,28.7,28.67,28.69,8692.0
2021-04-08 13:35:00,28.7,28.72,28.7,28.72,8828.0,28.7,28.72,28.7,28.72,8828.0
2021-04-08 13:40:00,28.71,28.71,28.69,28.69,8800.0,28.71,28.71,28.69,28.69,8800.0
2021-04-08 13:45:00,28.7,28.72,28.7,28.72,12664.0,28.7,28.72,28.7,28.72,12664.0
2021-04-08 13:50:00,28.72,28.74,28.72,28.72,8984.0,28.72,28.74,28.72,28.72,8984.0
2021-04-08 13:55:00,28.72,28.72,28.7,28.7,10768.0,28.72,28.72,28.7,28.7,10768.0
2021-04-08 14:00:00,28.71,28.71,28.68,28.68,10544.0,28.71,28.71,28.68,28.68,10544.0
2021-04-08 14:05:00,28.68,28.73,28.66,28.73,17388.0,28.68,28.73,28.66,28.73,17388.0
2021-04-08 14:10:00,28.72,28.73,28.7,28.71,13776.0,28.72,28.73,28.7,28.71,13776.0
2021-04-08 14:15:00,28.71,28.75,28.71,28.74,9212.0,28.71,28.75,28.71,28.74,9212.0
2021-04-08 14:20:00,28.75,28.77,28.75,28.77,5600.0,28.75,28.77,28.75,28.77,5600.0
2021-04-08 14:25:00,28.76,28.77,28.75,28.75,11292.0,28.76,28.77,28.75,28.75,11292.0
2021-04-08 14:30:00,28.75,28.76,28.74,28.75,23668.0,28.75,28.76,28.74,28.75,23668.0
2021-04-08 14:35:00,28.75,28.75,28.73,28.73,15632.0,28.75,28.75,28.73,28.73,15632.0
2021-04-08 14:40:00,28.73,28.76,28.72,28.75,9836.0,28.73,28.76,28.72,28.75,9836.0
2021-04-08 14:45:00,28.75,28.76,28.75,28.76,18408.0,28.75,28.76,28.75,28.76,18408.0
2021-04-08 14:50:00,28.75,28.76,28.74,28.75,13664.0,28.75,28.76,28.74,28.75,13664.0
2021-04-08 14:55:00,28.75,28.75,28.74,28.75,20244.0,28.75,28.75,28.74,28.75,20244.0
2021-04-08 15:00:00,28.75,28.75,28.71,28.71,12044.0,28.75,28.75,28.71,28.71,12044.0
2021-04-08 15:05:00,28.71,28.71,28.67,28.67,22440.0,28.71,28.71,28.67,28.67,22440.0
2021-04-08 15:10:00,28.67,28.7,28.66,28.68,22376.0,28.67,28.7,28.66,28.68,22376.0
2021-04-08 15:15:00,28.66,28.7,28.66,28.69,16216.0,28.66,28.7,28.66,28.69,16216.0
2021-04-08 15:20:00,28.68,28.7,28.67,28.67,21020.0,28.68,28.7,28.67,28.67,21020.0
2021-04-08 15:25:00,28.68,28.68,28.66,28.66,11320.0,28.68,28.68,28.66,28.66,11320.0
2021-04-08 15:30:00,28.66,28.71,28.66,28.71,54620.0,28.66,28.71,28.66,28.71,54620.0
2021-04-08 15:35:00,28.71,28.71,28.66,28.68,31600.0,28.71,28.71,28.66,28.68,31600.0
2021-04-08 15:40:00,28.68,28.68,28.65,28.67,32644.0,28.68,28.68,28.65,28.67,32644.0
2021-04-08 15:45:00,28.68,28.73,28.67,28.73,47408.0,28.68,28.73,28.67,28.73,47408.0
2021-04-08 15:50:00,28.73,28.76,28.71,28.73,110116.0,28.73,28.76,28.71,28.73,110116.0
2021-04-08 15:55:00,28.73,28.74,28.71,28.74,154416.0,28.73,28.74,28.71,28.74,154416.0
2021-04-09 09:30:00,28.77,28.93,28.7,28.92,141564.0,28.77,28.93,28.7,28.92,141564.0
2021-04-09 09:35:00,28.92,28.99,28.84,28.93,94552.0,28.92,28.99,28.84,28.93,94552.0
2021-04-09 09:40:00,28.89,28.99,28.86,28.99,91204.0,28.89,28.99,28.86,28.99,91204.0
2021-04-09 09:45:00,28.99,29.07,28.99,29.05,55380.0,28.99,29.07,28.99,29.05,55380.0
2021-04-09 09:50:00,29.06,29.09,29.01,29.01,63956.0,29.06,29.09,29.01,29.01,63956.0
2021-04-09 09:55:00,29.0,29.05,28.98,29.05,19984.0,29.0,29.05,28.98,29.05,19984.0
2021-04-09 10:00:00,29.06,29.08,29.0,29.08,50816.0,29.06,29.08,29.0,29.08,50816.0
2021-04-09 10:05:00,29.08,29.15,29.07,29.15,34552.0,29.08,29.15,29.07,29.15,34552.0
2021-04-09 10:10:00,29.15,29.17,29.11,29.11,28468.0,29.15,29.17,29.11,29.11,28468.0
2021-04-09 10:15:00,29.13,29.17,29.12,29.17,20960.0,29.13,29.17,29.12,29.17,20960.0
2021-04-09 10:20:00,29.17,29.18,29.12,29.12,32852.0,29.17,29.18,29.12,29.12,32852.0
2021-04-09 10:25:00,29.11,29.11,29.03,29.06,18408.0,29.11,29.11,29.03,29.06,18408.0
2021-04-09 10:30:00,29.07,29.07,28.99,29.0,27968.0,29.07,29.07,28.99,29.0,27968.0
2021-04-09 10:35:00,29.0,29.08,28.99,29.05,27620.0,29.0,29.08,28.99,29.05,27620.0
2021-04-09 10:40:00,29.05,29.09,29.05,29.06,11380.0,29.05,29.09,29.05,29.06,11380.0
2021-04-09 10:45:00,29.07,29.15,29.06,29.13,12756.0,29.07,29.15,29.06,29.13,12756.0
2021-04-09 10:50:00,29.12,29.14,29.07,29.08,21164.0,29.12,29.14,29.07,29.08,21164.0
2021-04-09 10:55:00,29.09,29.12,29.08,29.09,12300.0,29.09,29.12,29.08,29.09,12300.0
2021-04-09 11:00:00,29.08,29.13,29.06,29.07,27692.0,29.08,29.13,29.06,29.07,27692.0
2021-04-09 11:05:00,29.05,29.06,29.01,29.06,13984.0,29.05,29.06,29.01,29.06,13984.0
2021-04-09 11:10:00,29.07,29.12,29.07,29.12,13876.0,29.07,29.12,29.07,29.12,13876.0
2021-04-09 11:15:00,29.13,29.13,29.06,29.08,29364.0,29.13,29.13,29.06,29.08,29364.0
2021-04-09 11:20:00,29.09,29.14,29.08,29.13,49692.0,29.09,29.14,29.08,29.13,49692.0
2021-04-09 11:25:00,29.14,29.15,29.1,29.11,44196.0,29.14,29.15,29.1,29.11,44196.0
2021-04-09 11:30:00,29.13,29.17,29.11,29.17,27512.0,29.13,29.17,29.11,29.17,27512.0
2021-04-09 11:35:00,29.16,29.26,29.15,29.24,52548.0,29.16,29.26,29.15,29.24,52548.0
2021-04-09 11:40:00,29.24,29.25,29.19,29.19,29880.0,29.24,29.25,29.19,29.19,29880.0
2021-04-09 11:45:00,29.19,29.21,29.17,29.2,16224.0,29.19,29.21,29.17,29.2,16224.0
2021-04-09 11:50:00,29.21,29.24,29.2,29.23,17192.0,29.21,29.24,29.2,29.23,17192.0
2021-04-09 11:55:00,29.24,29.27,29.24,29.25,21348.0,29.24,29.27,29.24,29.25,21348.0
2021-04-09 12:00:00,29.24,29.24,29.18,29.2,23124.0,29.24,29.24,29.18,29.2,23124.0
2021-04-09 12:05:00,29.21,29.22,29.18,29.18,28644.0,29.21,29.22,29.18,29.18,28644.0
2021-04-09 12:10:00,29.18,29.26,29.18,29.26,27816.0,29.18,29.26,29.18,29.26,27816.0
2021-04-09 12:15:00,29.25,29.26,29.23,29.25,61620.0,29.25,29.26,29.23,29.25,61620.0
2021-04-09 12:20:00,29.24,29.31,29.24,29.29,43776.0,29.24,29.31,29.24,29.29,43776.0
2021-04-09 12:25:00,29.3,29.33,29.3,29.3,39348.0,29.3,29.33,29.3,29.3,39348.0
2021-04-09 12:30:00,29.3,29.3,29.28,29.3,75940.0,29.3,29.3,29.28,29.3,75940.0
2021-04-09 12:35:00,29.29,29.31,29.29,29.3,33096.0,29.29,29.31,29.29,29.3,33096.0
2021-04-09 12:40:00,29.29,29.33,29.29,29.3,34948.0,29.29,29.33,29.29,29.3,34948.0
2021-04-09 12:45:00,29.3,29.32,29.29,29.31,51520.0,29.3,29.32,29.29,29.31,51520.0
2021-04-09 12:50:00,29.31,29.32,29.28,29.3,37480.0,29.31,29.32,29.28,29.3,37480.0
2021-04-09 12:55:00,29.3,29.31,29.29,29.29,22164.0,29.3,29.31,29.29,29.29,22164.0
2021-04-09 13:00:00,29.3,29.3,29.27,29.27,26988.0,29.3,29.3,29.27,29.27,26988.0
2021-04-09 13:05:00,29.26,29.27,29.24,29.25,27860.0,29.26,29.27,29.24,29.25,27860.0
2021-04-09 13:10:00,29.26,29.27,29.25,29.26,30260.0,29.26,29.27,29.25,29.26,30260.0
2021-04-09 13:15:00,29.25,29.28,29.25,29.28,40616.0,29.25,29.28,29.25,29.28,40616.0
2021-04-09 13:20:00,29.28,29.29,29.27,29.27,18496.0,29.28,29.29,29.27,29.27,18496.0
2021-04-09 13:25:00,29.27,29.29,29.27,29.28,24956.0,29.27,29.29,29.27,29.28,24956.0
2021-04-09 13:30:00,29.27,29.29,29.27,29.28,20872.0,29.27,29.29,29.27,29.28,20872.0
2021-04-09 13:35:00,29.28,29.28,29.24,29.25,24340.0,29.28,29.28,29.24,29.25,24340.0
2021-04-09 13:40:00,29.25,29.28,29.24,29.28,32848.0,29.25,29.28,29.24,29.28,32848.0
2021-04-09 13:45:00,29.28,29.29,29.27,29.29,15472.0,29.28,29.29,29.27,29.29,15472.0
2021-04-09 13:50:00,29.29,29.3,29.27,29.29,28540.0,29.29,29.3,29.27,29.29,28540.0
2021-04-09 13:55:00,29.29,29.33,29.28,29.33,74560.0,29.29,29.33,29.28,29.33,74560.0
2021-04-09 14:00:00,29.33,29.38,29.32,29.38,32000.0,29.33,29.38,29.32,29.38,32000.0
2021-04-09 14:05:00,29.38,29.4,29.37,29.39,52624.0,29.38,29.4,29.37,29.39,52624.0
2021-04-09 14:10:00,29.39,29.39,29.3,29.35,25012.0,29.39,29.39,29.3,29.35,25012.0
2021-04-09 14:15:00,29.34,29.36,29.34,29.36,34444.0,29.34,29.36,29.34,29.36,34444.0
2021-04-09 14:20:00,29.36,29.36,29.33,29.33,24412.0,29.36,29.36,29.33,29.33,24412.0
2021-04-09 14:25:00,29.33,29.34,29.3,29.32,24500.0,29.33,29.34,29.3,29.32,24500.0
2021-04-09 14:30:00,29.31,29.32,29.3,29.31,18360.0,29.31,29.32,29.3,29.31,18360.0
2021-04-09 14:35:00,29.31,29.34,29.3,29.33,21276.0,29.31,29.34,29.3,29.33,21276.0
2021-04-09 14:40:00,29.34,29.38,29.34,29.38,32016.0,29.34,29.38,29.34,29.38,32016.0
2021-04-09 14:45:00,29.38,29.39,29.37,29.38,39000.0,29.38,29.39,29.37,29.38,39000.0
2021-04-09 14:50:00,29.38,29.38,29.36,29.37,27080.0,29.38,29.38,29.36,29.37,27080.0
2021-04-09 14:55:00,29.36,29.37,29.33,29.34,25168.0,29.36,29.37,29.33,29.34,25168.0
2021-04-09 15:00:00,29.33,29.34,29.31,29.33,31348.0,29.33,29.34,29.31,29.33,31348.0
2021-04-09 15:05:00,29.33,29.33,29.31,29.32,22188.0,29.33,29.33,29.31,29.32,22188.0
2021-04-09 15:10:00,29.32,29.36,29.32,29.34,34468.0,29.32,29.36,29.32,29.34,34468.0
2021-04-09 15:15:00,29.34,29.37,29.34,29.37,39096.0,29.34,29.37,29.34,29.37,39096.0
2021-04-09 15:20:00,29.37,29.39,29.37,29.39,28804.0,29.37,29.39,29.37,29.39,28804.0
2021-04-09 15:25:00,29.39,29.41,29.36,29.41,46620.0,29.39,29.41,29.36,29.41,46620.0
2021-04-09 15:30:00,29.41,29.45,29.41,29.43,84740.0,29.41,29.45,29.41,29.43,84740.0
2021-04-09 15:35:00,29.44,29.48,29.43,29.44,59624.0,29.44,29.48,29.43,29.44,59624.0
2021-04-09 15:40:00,29.44,29.45,29.38,29.44,75956.0,29.44,29.45,29.38,29.44,75956.0
2021-04-09 15:45:00,29.44,29.5,29.44,29.49,123552.0,29.44,29.5,29.44,29.49,123552.0
2021-04-09 15:50:00,29.5,29.53,29.49,29.53,161704.0,29.5,29.53,29.49,29.53,161704.0
2021-04-09 15:55:00,29.53,29.58,29.46,29.52,589028.0,29.53,29.58,29.46,29.52,589028.0
2021-04-12 09:30:00,29.4,29.59,29.4,29.45,126656.0,29.4,29.59,29.4,29.45,126656.0
2021-04-12 09:35:00,29.48,29.49,29.45,29.48,8876.0,29.48,29.49,29.45,29.48,8876.0
2021-04-12 09:40:00,29.48,29.61,29.48,29.57,15896.0,29.48,29.61,29.48,29.57,15896.0
2021-04-12 09:45:00,29.55,29.55,29.48,29.52,17600.0,29.55,29.55,29.48,29.52,17600.0
2021-04-12 09:50:00,29.5,29.53,29.46,29.52,24296.0,29.5,29.53,29.46,29.52,24296.0
2021-04-12 09:55:00,29.52,29.57,29.51,29.55,14140.0,29.52,29.57,29.51,29.55,14140.0
2021-04-12 10:00:00,29.54,29.54,29.48,29.5,30360.0,29.54,29.54,29.48,29.5,30360.0
2021-04-12 10:05:00,29.49,29.53,29.49,29.53,9388.0,29.49,29.53,29.49,29.53,9388.0
2021-04-12 10:10:00,29.51,29.52,29.48,29.48,23768.0,29.51,29.52,29.48,29.48,23768.0
2021-04-12 10:15:00,29.48,29.52,29.48,29.52,8064.0,29.48,29.52,29.48,29.52,8064.0
2021-04-12 10:20:00,29.53,29.56,29.53,29.54,13980.0,29.53,29.56,29.53,29.54,13980.0
2021-04-12 10:25:00,29.52,29.52,29.45,29.46,8384.0,29.52,29.52,29.45,29.46,8384.0
2021-04-12 10:30:00,29.46,29.46,29.38,29.39,15600.0,29.46,29.46,29.38,29.39,15600.0
2021-04-12 10:35:00,29.36,29.37,29.34,29.36,12124.0,29.36,29.37,29.34,29.36,12124.0
2021-04-12 10:40:00,29.39,29.4,29.36,29.38,14396.0,29.39,29.4,29.36,29.38,14396.0
2021-04-12 10:45:00,29.38,29.45,29.37,29.43,12424.0,29.38,29.45,29.37,29.43,12424.0
2021-04-12 10:50:00,29.46,29.51,29.46,29.5,6000.0,29.46,29.51,29.46,29.5,6000.0
2021-04-12 10:55:00,29.5,29.54,29.49,29.5,17356.0,29.5,29.54,29.49,29.5,17356.0
2021-04-12 11:00:00,29.5,29.52,29.48,29.51,12808.0,29.5,29.52,29.48,29.51,12808.0
2021-04-12 11:05:00,29.52,29.52,29.46,29.5,16548.0,29.52,29.52,29.46,29.5,16548.0
2021-04-12 11:10:00,29.5,29.57,29.49,29.57,20800.0,29.5,29.57,29.49,29.57,20800.0
2021-04-12 11:15:00,29.6,29.61,29.6,29.61,5636.0,29.6,29.61,29.6,29.61,5636.0
2021-04-12 11:20:00,29.62,29.65,29.61,29.61,10400.0,29.62,29.65,29.61,29.61,10400.0
2021-04-12 11:25:00,29.61,29.64,29.61,29.63,13200.0,29.61,29.64,29.61,29.63,13200.0
2021-04-12 11:30:00,29.61,29.63,29.59,29.59,8800.0,29.61,29.63,29.59,29.59,8800.0
2021-04-12 11:35:00,29.59,29.61,29.58,29.6,4800.0,29.59,29.61,29.58,29.6,4800.0
2021-04-12 11:40:00,29.6,29.63,29.6,29.61,10000.0,29.6,29.63,29.6,29.61,10000.0
2021-04-12 11:45:00,29.62,29.62,29.59,29.59,7668.0,29.62,29.62,29.59,29.59,7668.0
2021-04-12 11:50:00,29.58,29.62,29.57,29.62,23296.0,29.58,29.62,29.57,29.62,23296.0
2021-04-12 11:55:00,29.64,29.65,29.63,29.63,9612.0,29.64,29.65,29.63,29.63,9612.0
2021-04-12 12:00:00,29.62,29.62,29.58,29.6,16268.0,29.62,29.62,29.58,29.6,16268.0
2021-04-12 12:05:00,29.6,29.61,29.58,29.58,7528.0,29.6,29.61,29.58,29.58,7528.0
2021-04-12 12:10:00,29.57,29.58,29.57,29.58,7704.0,29.57,29.58,29.57,29.58,7704.0
2021-04-12 12:15:00,29.57,29.57,29.52,29.52,11256.0,29.57,29.57,29.52,29.52,11256.0
2021-04-12 12:20:00,29.52,29.56,29.52,29.56,18000.0,29.52,29.56,29.52,29.56,18000.0
2021-04-12 12:25:00,29.56,29.56,29.53,29.56,12132.0,29.56,29.56,29.53,29.56,12132.0
2021-04-12 12:30:00,29.56,29.59,29.56,29.59,10112.0,29.56,29.59,29.56,29.59,10112.0
2021-04-12 12:35:00,29.59,29.59,29.55,29.55,5200.0,29.59,29.59,29.55,29.55,5200.0
2021-04-12 12:40:00,29.56,29.57,29.54,29.55,34068.0,29.56,29.57,29.54,29.55,34068.0
2021-04-12 12:45:00,29.54,29.54,29.53,29.54,5044.0,29.54,29.54,29.53,29.54,5044.0
2021-04-12 12:50:00,29.54,29.55,29.52,29.54,9268.0,29.54,29.55,29.52,29.54,9268.0
2021-04-12 12:55:00,29.54,29.54,29.52,29.52,6928.0,29.54,29.54,29.52,29.52,6928.0
2021-04-12 13:00:00,29.52,29.55,29.52,29.55,11820.0,29.52,29.55,29.52,29.55,11820.0
2021-04-12 13:05:00,29.54,29.55,29.54,29.54,7000.0,29.54,29.55,29.54,29.54,7000.0
2021-04-12 13:10:00,29.54,29.57,29.54,29.57,14392.0,29.54,29.57,29.54,29.57,14392.0
2021-04-12 13:15:00,29.58,29.58,29.54,29.54,17844.0,29.58,29.58,29.54,29.54,17844.0
2021-04-12 13:20:00,29.54,29.54,29.53,29.53,5936.0,29.54,29.54,29.53,29.53,5936.0
2021-04-12 13:25:00,29.52,29.52,29.5,29.51,6172.0,29.52,29.52,29.5,29.51,6172.0
2021-04-12 13:30:00,29.5,29.5,29.49,29.5,7600.0,29.5,29.5,29.49,29.5,7600.0
2021-04-12 13:35:00,29.51,29.52,29.5,29.5,14056.0,29.51,29.52,29.5,29.5,14056.0
2021-04-12 13:40:00,29.5,29.51,29.5,29.5,10700.0,29.5,29.51,29.5,29.5,10700.0
2021-04-12 13:45:00,29.52,29.52,29.51,29.52,1600.0,29.52,29.52,29.51,29.52,1600.0
2021-04-12 13:50:00,29.53,29.53,29.5,29.51,19028.0,29.53,29.53,29.5,29.51,19028.0
2021-04-12 13:55:00,29.52,29.53,29.49,29.5,14400.0,29.52,29.53,29.49,29.5,14400.0
2021-04-12 14:00:00,29.51,29.53,29.51,29.52,6800.0,29.51,29.53,29.51,29.52,6800.0
2021-04-12 14:05:00,29.53,29.53,29.49,29.5,13824.0,29.53,29.53,29.49,29.5,13824.0
2021-04-12 14:10:00,29.5,29.5,29.5,29.5,3200.0,29.5,29.5,29.5,29.5,3200.0
2021-04-12 14:15:00,29.51,29.51,29.49,29.5,23064.0,29.51,29.51,29.49,29.5,23064.0
2021-04-12 14:20:00,29.5,29.51,29.49,29.5,17000.0,29.5,29.51,29.49,29.5,17000.0
2021-04-12 14:25:00,29.5,29.52,29.49,29.52,21268.0,29.5,29.52,29.49,29.52,21268.0
2021-04-12 14:30:00,29.51,29.51,29.5,29.5,6388.0,29.51,29.51,29.5,29.5,6388.0
2021-04-12 14:35:00,29.5,29.51,29.49,29.5,11696.0,29.5,29.51,29.49,29.5,11696.0
2021-04-12 14:40:00,29.5,29.51,29.49,29.5,19340.0,29.5,29.51,29.49,29.5,19340.0
2021-04-12 14:45:00,29.5,29.51,29.5,29.51,7200.0,29.5,29.51,29.5,29.51,7200.0
2021-04-12 14:50:00,29.5,29.51,29.5,29.51,12268.0,29.5,29.51,29.5,29.51,12268.0
2021-04-12 14:55:00,29.5,29.52,29.5,29.5,14340.0,29.5,29.52,29.5,29.5,14340.0
2021-04-12 15:00:00,29.5,29.5,29.48,29.48,125864.0,29.5,29.5,29.48,29.48,125864.0
2021-04-12 15:05:00,29.49,29.51,29.48,29.5,53372.0,29.49,29.51,29.48,29.5,53372.0
2021-04-12 15:10:00,29.5,29.51,29.49,29.5,57216.0,29.5,29.51,29.49,29.5,57216.0
2021-04-12 15:15:00,29.5,29.51,29.49,29.5,44324.0,29.5,29.51,29.49,29.5,44324.0
2021-04-12 15:20:00,29.5,29.52,29.5,29.5,18504.0,29.5,29.52,29.5,29.5,18504.0
2021-04-12 15:25:00,29.5,29.51,29.5,29.51,12900.0,29.5,29.51,29.5,29.51,12900.0
2021-04-12 15:30:00,29.51,29.52,29.5,29.5,40232.0,29.51,29.52,29.5,29.5,40232.0
2021-04-12 15:35:00,29.5,29.58,29.5,29.57,39484.0,29.5,29.58,29.5,29.57,39484.0
2021-04-12 15:40:00,29.58,29.61,29.57,29.61,24000.0,29.58,29.61,29.57,29.61,24000.0
2021-04-12 15:45:00,29.61,29.63,29.61,29.62,26516.0,29.61,29.63,29.61,29.62,26516.0
2021-04-12 15:50:00,29.6,29.61,29.55,29.57,147892.0,29.6,29.61,29.55,29.57,147892.0
2021-04-12 15:55:00,29.57,29.6,29.55,29.59,152680.0,29.57,29.6,29.55,29.59,152680.0
2021-04-13 09:30:00,29.48,29.68,29.48,29.66,76660.0,29.48,29.68,29.48,29.66,76660.0
2021-04-13 09:35:00,29.65,29.76,29.64,29.75,25632.0,29.65,29.76,29.64,29.75,25632.0
2021-04-13 09:40:00,29.77,29.81,29.74,29.75,55352.0,29.77,29.81,29.74,29.75,55352.0
2021-04-13 09:45:00,29.73,29.75,29.69,29.74,73980.0,29.73,29.75,29.69,29.74,73980.0
2021-04-13 09:50:00,29.74,29.77,29.74,29.74,48980.0,29.74,29.77,29.74,29.74,48980.0
2021-04-13 09:55:00,29.74,29.79,29.72,29.76,38572.0,29.74,29.79,29.72,29.76,38572.0
2021-04-13 10:00:00,29.74,29.76,29.7,29.71,52540.0,29.74,29.76,29.7,29.71,52540.0
2021-04-13 10:05:00,29.71,29.76,29.68,29.75,44068.0,29.71,29.76,29.68,29.75,44068.0
2021-04-13 10:10:00,29.76,29.77,29.7,29.71,51048.0,29.76,29.77,29.7,29.71,51048.0
2021-04-13 10:15:00,29.71,29.72,29.65,29.66,62288.0,29.71,29.72,29.65,29.66,62288.0
2021-04-13 10:20:00,29.65,29.66,29.6,29.6,33828.0,29.65,29.66,29.6,29.6,33828.0
2021-04-13 10:25:00,29.6,29.61,29.52,29.52,24744.0,29.6,29.61,29.52,29.52,24744.0
2021-04-13 10:30:00,29.53,29.53,29.45,29.46,21712.0,29.53,29.53,29.45,29.46,21712.0
2021-04-13 10:35:00,29.45,29.47,29.39,29.4,25912.0,29.45,29.47,29.39,29.4,25912.0
2021-04-13 10:40:00,29.4,29.43,29.4,29.41,17948.0,29.4,29.43,29.4,29.41,17948.0
2021-04-13 10:45:00,29.41,29.43,29.4,29.4,31860.0,29.41,29.43,29.4,29.4,31860.0
2021-04-13 10:50:00,29.41,29.41,29.33,29.34,20416.0,29.41,29.41,29.33,29.34,20416.0
2021-04-13 10:55:00,29.34,29.36,29.32,29.33,16908.0,29.34,29.36,29.32,29.33,16908.0
2021-04-13 11:00:00,29.33,29.34,29.29,29.29,13572.0,29.33,29.34,29.29,29.29,13572.0
2021-04-13 11:05:00,29.31,29.32,29.3,29.31,8900.0,29.31,29.32,29.3,29.31,8900.0
2021-04-13 11:10:00,29.31,29.31,29.29,29.3,16800.0,29.31,29.31,29.29,29.3,16800.0
2021-04-13 11:15:00,29.29,29.31,29.28,29.28,25700.0,29.29,29.31,29.28,29.28,25700.0
2021-04-13 11:20:00,29.28,29.36,29.28,29.36,26152.0,29.28,29.36,29.28,29.36,26152.0
2021-04-13 11:25:00,29.36,29.42,29.36,29.42,14420.0,29.36,29.42,29.36,29.42,14420.0
2021-04-13 11:30:00,29.43,29.45,29.42,29.42,19552.0,29.43,29.45,29.42,29.42,19552.0
2021-04-13 11:35:00,29.42,29.42,29.36,29.37,22020.0,29.42,29.42,29.36,29.37,22020.0
2021-04-13 11:40:00,29.37,29.41,29.37,29.41,12560.0,29.37,29.41,29.37,29.41,12560.0
2021-04-13 11:45:00,29.41,29.43,29.4,29.42,9040.0,29.41,29.43,29.4,29.42,9040.0
2021-04-13 11:50:00,29.43,29.45,29.42,29.45,28948.0,29.43,29.45,29.42,29.45,28948.0
2021-04-13 11:55:00,29.45,29.46,29.42,29.45,28908.0,29.45,29.46,29.42,29.45,28908.0
2021-04-13 12:00:00,29.45,29.45,29.43,29.44,13540.0,29.45,29.45,29.43,29.44,13540.0
2021-04-13 12:05:00,29.43,29.44,29.42,29.43,17748.0,29.43,29.44,29.42,29.43,17748.0
2021-04-13 12:10:00,29.43,29.44,29.42,29.42,5268.0,29.43,29.44,29.42,29.42,5268.0
2021-04-13 12:15:00,29.42,29.46,29.42,29.46,17784.0,29.42,29.46,29.42,29.46,17784.0
2021-04-13 12:20:00,29.45,29.5,29.45,29.5,12900.0,29.45,29.5,29.45,29.5,12900.0
2021-04-13 12:25:00,29.5,29.51,29.45,29.46,34904.0,29.5,29.51,29.45,29.46,34904.0
2021-04-13 12:30:00,29.45,29.46,29.44,29.44,17228.0,29.45,29.46,29.44,29.44,17228.0
2021-04-13 12:35:00,29.43,29.45,29.43,29.45,4400.0,29.43,29.45,29.43,29.45,4400.0
2021-04-13 12:40:00,29.44,29.44,29.42,29.42,19292.0,29.44,29.44,29.42,29.42,19292.0
2021-04-13 12:45:00,29.42,29.42,29.37,29.39,16728.0,29.42,29.42,29.37,29.39,16728.0
2021-04-13 12:50:00,29.38,29.39,29.38,29.39,2000.0,29.38,29.39,29.38,29.39,2000.0
2021-04-13 12:55:00,29.38,29.39,29.37,29.39,11732.0,29.38,29.39,29.37,29.39,11732.0
2021-04-13 13:00:00,29.4,29.43,29.4,29.43,13180.0,29.4,29.43,29.4,29.43,13180.0
2021-04-13 13:05:00,29.44,29.45,29.43,29.43,11676.0,29.44,29.45,29.43,29.43,11676.0
2021-04-13 13:10:00,29.44,29.44,29.41,29.41,84020.0,29.44,29.44,29.41,29.41,84020.0
2021-04-13 13:15:00,29.41,29.42,29.27,29.29,102160.0,29.41,29.42,29.27,29.29,102160.0
2021-04-13 13:20:00,29.3,29.31,29.29,29.3,11600.0,29.3,29.31,29.29,29.3,11600.0
2021-04-13 13:25:00,29.3,29.32,29.27,29.27,18072.0,29.3,29.32,29.27,29.27,18072.0
2021-04-13 13:30:00,29.27,29.29,29.26,29.28,13032.0,29.27,29.29,29.26,29.28,13032.0
2021-04-13 13:35:00,29.28,29.32,29.27,29.32,13600.0,29.28,29.32,29.27,29.32,13600.0
2021-04-13 13:40:00,29.31,29.32,29.3,29.31,12084.0,29.31,29.32,29.3,29.31,12084.0
2021-04-13 13:45:00,29.3,29.35,29.3,29.35,15792.0,29.3,29.35,29.3,29.35,15792.0
2021-04-13 13:50:00,29.35,29.35,29.32,29.33,28704.0,29.35,29.35,29.32,29.33,28704.0
2021-04-13 13:55:00,29.33,29.33,29.31,29.32,10744.0,29.33,29.33,29.31,29.32,10744.0
2021-04-13 14:00:00,29.32,29.35,29.32,29.32,16376.0,29.32,29.35,29.32,29.32,16376.0
2021-04-13 14:05:00,29.33,29.34,29.33,29.34,9896.0,29.33,29.34,29.33,29.34,9896.0
2021-04-13 14:10:00,29.34,29.36,29.34,29.35,21596.0,29.34,29.36,29.34,29.35,21596.0
2021-04-13 14:15:00,29.35,29.36,29.34,29.35,18680.0,29.35,29.36,29.34,29.35,18680.0
2021-04-13 14:20:00,29.34,29.36,29.34,29.36,9528.0,29.34,29.36,29.34,29.36,9528.0
2021-04-13 14:25:00,29.36,29.43,29.36,29.41,120464.0,29.36,29.43,29.36,29.41,120464.0
2021-04-13 14:30:00,29.42,29.44,29.35,29.36,44748.0,29.42,29.44,29.35,29.36,44748.0
2021-04-13 14:35:00,29.36,29.38,29.35,29.37,34852.0,29.36,29.38,29.35,29.37,34852.0
2021-04-13 14:40:00,29.36,29.41,29.36,29.41,77168.0,29.36,29.41,29.36,29.41,77168.0
2021-04-13 14:45:00,29.41,29.44,29.41,29.41,23388.0,29.41,29.44,29.41,29.41,23388.0
2021-04-13 14:50:00,29.41,29.42,29.4,29.41,22512.0,29.41,29.42,29.4,29.41,22512.0
2021-04-13 14:55:00,29.4,29.42,29.4,29.42,18072.0,29.4,29.42,29.4,29.42,18072.0
2021-04-13 15:00:00,29.41,29.47,29.41,29.45,21996.0,29.41,29.47,29.41,29.45,21996.0
2021-04-13 15:05:00,29.45,29.45,29.42,29.44,23080.0,29.45,29.45,29.42,29.44,23080.0
2021-04-13 15:10:00,29.45,29.47,29.45,29.47,24700.0,29.45,29.47,29.45,29.47,24700.0
2021-04-13 15:15:00,29.47,29.49,29.46,29.47,33128.0,29.47,29.49,29.46,29.47,33128.0
2021-04-13 15:20:00,29.48,29.48,29.45,29.45,16052.0,29.48,29.48,29.45,29.45,16052.0
2021-04-13 15:25:00,29.45,29.45,29.41,29.42,20520.0,29.45,29.45,29.41,29.42,20520.0
2021-04-13 15:30:00,29.42,29.42,29.39,29.4,24592.0,29.42,29.42,29.39,29.4,24592.0
2021-04-13 15:35:00,29.39,29.4,29.37,29.38,38372.0,29.39,29.4,29.37,29.38,38372.0
2021-04-13 15:40:00,29.38,29.4,29.36,29.39,49320.0,29.38,29.4,29.36,29.39,49320.0
2021-04-13 15:45:00,29.39,29.4,29.38,29.38,49464.0,29.39,29.4,29.38,29.38,49464.0
2021-04-13 15:50:00,29.38,29.4,29.35,29.4,88356.0,29.38,29.4,29.35,29.4,88356.0
2021-04-13 15:55:00,29.4,29.41,29.38,29.4,142868.0,29.4,29.41,29.38,29.4,142868.0
2021-04-14 09:30:00,29.41,29.53,29.35,29.52,54580.0,29.41,29.53,29.35,29.52,54580.0
2021-04-14 09:35:00,29.52,29.58,29.51,29.55,16004.0,29.52,29.58,29.51,29.55,16004.0
2021-04-14 09:40:00,29.54,29.58,29.49,29.52,28412.0,29.54,29.58,29.49,29.52,28412.0
2021-04-14 09:45:00,29.52,29.54,29.5,29.54,18032.0,29.52,29.54,29.5,29.54,18032.0
2021-04-14 09:50:00,29.52,29.64,29.51,29.64,12092.0,29.52,29.64,29.51,29.64,12092.0
2021-04-14 09:55:00,29.65,29.65,29.61,29.64,20304.0,29.65,29.65,29.61,29.64,20304.0
2021-04-14 10:00:00,29.61,29.63,29.56,29.57,22180.0,29.61,29.63,29.56,29.57,22180.0
2021-04-14 10:05:00,29.59,29.61,29.56,29.58,29028.0,29.59,29.61,29.56,29.58,29028.0
2021-04-14 10:10:00,29.57,29.57,29.55,29.55,7600.0,29.57,29.57,29.55,29.55,7600.0
2021-04-14 10:15:00,29.57,29.59,29.53,29.54,27400.0,29.57,29.59,29.53,29.54,27400.0
2021-04-14 10:20:00,29.55,29.61,29.54,29.59,51100.0,29.55,29.61,29.54,29.59,51100.0
2021-04-14 10:25:00,29.59,29.64,29.56,29.63,41520.0,29.59,29.64,29.56,29.63,41520.0
2021-04-14 10:30:00,29.61,29.66,29.61,29.63,29916.0,29.61,29.66,29.61,29.63,29916.0
2021-04-14 10:35:00,29.63,29.63,29.59,29.6,19000.0,29.63,29.63,29.59,29.6,19000.0
2021-04-14 10:40:00,29.58,29.61,29.57,29.58,29572.0,29.58,29.61,29.57,29.58,29572.0
2021-04-14 10:45:00,29.57,29.63,29.54,29.63,465000.0,29.57,29.63,29.54,29.63,465000.0
2021-04-14 10:50:00,29.63,29.66,29.55,29.56,41944.0,29.63,29.66,29.55,29.56,41944.0
2021-04-14 10:55:00,29.56,29.57,29.55,29.56,33404.0,29.56,29.57,29.55,29.56,33404.0
2021-04-14 11:00:00,29.57,29.6,29.57,29.58,215568.0,29.57,29.6,29.57,29.58,215568.0
2021-04-14 11:05:00,29.58,29.64,29.57,29.64,36592.0,29.58,29.64,29.57,29.64,36592.0
2021-04-14 11:10:00,29.63,29.64,29.61,29.64,16592.0,29.63,29.64,29.61,29.64,16592.0
2021-04-14 11:15:00,29.64,29.69,29.63,29.65,22712.0,29.64,29.69,29.63,29.65,22712.0
2021-04-14 11:20:00,29.63,29.69,29.63,29.69,23076.0,29.63,29.69,29.63,29.69,23076.0
2021-04-14 11:25:00,29.7,29.79,29.7,29.78,40796.0,29.7,29.79,29.7,29.78,40796.0
2021-04-14 11:30:00,29.78,29.8,29.74,29.8,69748.0,29.78,29.8,29.74,29.8,69748.0
2021-04-14 11:35:00,29.8,29.86,29.78,29.85,48972.0,29.8,29.86,29.78,29.85,48972.0
2021-04-14 11:40:00,29.84,29.89,29.84,29.84,57424.0,29.84,29.89,29.84,29.84,57424.0
2021-04-14 11:45:00,29.84,29.88,29.83,29.86,45392.0,29.84,29.88,29.83,29.86,45392.0
2021-04-14 11:50:00,29.85,29.86,29.75,29.76,43756.0,29.85,29.86,29.75,29.76,43756.0
2021-04-14 11:55:00,29.76,29.81,29.76,29.8,18948.0,29.76,29.81,29.76,29.8,18948.0
2021-04-14 12:00:00,29.8,29.81,29.79,29.81,29740.0,29.8,29.81,29.79,29.81,29740.0
2021-04-14 12:05:00,29.8,29.84,29.77,29.84,19596.0,29.8,29.84,29.77,29.84,19596.0
2021-04-14 12:10:00,29.83,29.84,29.75,29.76,25304.0,29.83,29.84,29.75,29.76,25304.0
2021-04-14 12:15:00,29.73,29.79,29.73,29.79,15616.0,29.73,29.79,29.73,29.79,15616.0
2021-04-14 12:20:00,29.8,29.82,29.8,29.81,7164.0,29.8,29.82,29.8,29.81,7164.0
2021-04-14 12:25:00,29.81,29.86,29.75,29.78,36256.0,29.81,29.86,29.75,29.78,36256.0
2021-04-14 12:30:00,29.79,29.82,29.77,29.82,20668.0,29.79,29.82,29.77,29.82,20668.0
2021-04-14 12:35:00,29.81,29.86,29.81,29.86,16872.0,29.81,29.86,29.81,29.86,16872.0
2021-04-14 12:40:00,29.84,29.88,29.83,29.84,19920.0,29.84,29.88,29.83,29.84,19920.0
2021-04-14 12:45:00,29.85,29.86,29.83,29.86,15332.0,29.85,29.86,29.83,29.86,15332.0
2021-04-14 12:50:00,29.86,29.87,29.83,29.83,16172.0,29.86,29.87,29.83,29.83,16172.0
2021-04-14 12:55:00,29.83,29.86,29.8,29.84,22168.0,29.83,29.86,29.8,29.84,22168.0
2021-04-14 13:00:00,29.84,29.84,29.8,29.81,20120.0,29.84,29.84,29.8,29.81,20120.0
2021-04-14 13:05:00,29.8,29.85,29.8,29.84,10844.0,29.8,29.85,29.8,29.84,10844.0
2021-04-14 13:10:00,29.84,29.89,29.84,29.89,16136.0,29.84,29.89,29.84,29.89,16136.0
2021-04-14 13:15:00,29.9,29.91,29.86,29.89,31168.0,29.9,29.91,29.86,29.89,31168.0
2021-04-14 13:20:00,29.9,29.94,29.88,29.91,38772.0,29.9,29.94,29.88,29.91,38772.0
2021-04-14 13:25:00,29.92,29.95,29.9,29.95,24360.0,29.92,29.95,29.9,29.95,24360.0
2021-04-14 13:30:00,29.94,29.96,29.9,29.95,24972.0,29.94,29.96,29.9,29.95,24972.0
2021-04-14 13:35:00,29.94,30.0,29.93,30.0,22764.0,29.94,30.0,29.93,30.0,22764.0
2021-04-14 13:40:00,29.98,29.98,29.95,29.96,20380.0,29.98,29.98,29.95,29.96,20380.0
2021-04-14 13:45:00,29.96,29.98,29.94,29.97,52844.0,29.96,29.98,29.94,29.97,52844.0
2021-04-14 13:50:00,29.98,30.0,29.94,29.98,37764.0,29.98,30.0,29.94,29.98,37764.0
2021-04-14 13:55:00,29.97,29.98,29.88,29.89,38368.0,29.97,29.98,29.88,29.89,38368.0
2021-04-14 14:00:00,29.9,29.94,29.86,29.94,36752.0,29.9,29.94,29.86,29.94,36752.0
2021-04-14 14:05:00,29.93,29.94,29.89,29.91,26796.0,29.93,29.94,29.89,29.91,26796.0
2021-04-14 14:10:00,29.92,29.95,29.91,29.93,19596.0,29.92,29.95,29.91,29.93,19596.0
2021-04-14 14:15:00,29.94,29.95,29.89,29.93,23576.0,29.94,29.95,29.89,29.93,23576.0
2021-04-14 14:20:00,29.92,29.97,29.92,29.96,20876.0,29.92,29.97,29.92,29.96,20876.0
2021-04-14 14:25:00,29.97,29.99,29.93,29.93,28860.0,29.97,29.99,29.93,29.93,28860.0
2021-04-14 14:30:00,29.94,29.96,29.92,29.93,41228.0,29.94,29.96,29.92,29.93,41228.0
2021-04-14 14:35:00,29.94,29.96,29.9,29.92,26772.0,29.94,29.96,29.9,29.92,26772.0
2021-04-14 14:40:00,29.92,29.94,29.91,29.92,20960.0,29.92,29.94,29.91,29.92,20960.0
2021-04-14 14:45:00,29.91,29.91,29.86,29.88,24276.0,29.91,29.91,29.86,29.88,24276.0
2021-04-14 14:50:00,29.86,29.88,29.84,29.84,40684.0,29.86,29.88,29.84,29.84,40684.0
2021-04-14 14:55:00,29.85,29.87,29.83,29.83,76260.0,29.85,29.87,29.83,29.83,76260.0
2021-04-14 15:00:00,29.81,29.81,29.76,29.8,32108.0,29.81,29.81,29.76,29.8,32108.0
2021-04-14 15:05:00,29.82,29.82,29.78,29.78,28844.0,29.82,29.82,29.78,29.78,28844.0
2021-04-14 15:10:00,29.79,29.82,29.77,29.82,30848.0,29.79,29.82,29.77,29.82,30848.0
2021-04-14 15:15:00,29.81,29.85,29.8,29.82,43836.0,29.81,29.85,29.8,29.82,43836.0
2021-04-14 15:20:00,29.82,29.84,29.8,29.83,35172.0,29.82,29.84,29.8,29.83,35172.0
2021-04-14 15:25:00,29.83,29.84,29.81,29.81,30832.0,29.83,29.84,29.81,29.81,30832.0
2021-04-14 15:30:00,29.82,29.82,29.79,29.81,46520.0,29.82,29.82,29.79,29.81,46520.0
2021-04-14 15:35:00,29.81,29.81,29.74,29.74,52568.0,29.81,29.81,29.74,29.74,52568.0
2021-04-14 15:40:00,29.73,29.75,29.71,29.75,43904.0,29.73,29.75,29.71,29.75,43904.0
2021-04-14 15:45:00,29.75,29.77,29.7,29.73,98812.0,29.75,29.77,29.7,29.73,98812.0
2021-04-14 15:50:00,29.74,29.78,29.74,29.74,140468.0,29.74,29.78,29.74,29.74,140468.0
2021-04-14 15:55:00,29.74,29.76,29.7,29.75,274612.0,29.74,29.76,29.7,29.75,274612.0
2021-04-15 09:30:00,30.0,30.0,29.88,29.91,60396.0,30.0,30.0,29.88,29.91,60396.0
2021-04-15 09:35:00,29.93,30.0,29.91,30.0,42352.0,29.93,30.0,29.91,30.0,42352.0
2021-04-15 09:40:00,29.99,30.04,29.97,29.98,28928.0,29.99,30.04,29.97,29.98,28928.0
2021-04-15 09:45:00,30.0,30.02,29.97,30.0,31476.0,30.0,30.02,29.97,30.0,31476.0
2021-04-15 09:50:00,30.0,30.04,29.99,30.04,25168.0,30.0,30.04,29.99,30.04,25168.0
2021-04-15 09:55:00,30.03,30.03,29.99,30.03,19040.0,30.03,30.03,29.99,30.03,19040.0
2021-04-15 10:00:00,30.02,30.04,29.98,30.0,20536.0,30.02,30.04,29.98,30.0,20536.0
2021-04-15 10:05:00,30.0,30.0,29.89,29.91,51116.0,30.0,30.0,29.89,29.91,51116.0
2021-04-15 10:10:00,29.92,29.93,29.9,29.93,19580.0,29.92,29.93,29.9,29.93,19580.0
2021-04-15 10:15:00,29.93,29.95,29.91,29.92,39452.0,29.93,29.95,29.91,29.92,39452.0
2021-04-15 10:20:00,29.93,30.0,29.93,30.0,47792.0,29.93,30.0,29.93,30.0,47792.0
2021-04-15 10:25:00,30.0,30.02,29.97,30.02,72108.0,30.0,30.02,29.97,30.02,72108.0
2021-04-15 10:30:00,30.02,30.08,30.0,30.08,21832.0,30.02,30.08,30.0,30.08,21832.0
2021-04-15 10:35:00,30.07,30.13,30.06,30.12,65544.0,30.07,30.13,30.06,30.12,65544.0
2021-04-15 10:40:00,30.12,30.14,30.11,30.14,31320.0,30.12,30.14,30.11,30.14,31320.0
2021-04-15 10:45:00,30.13,30.16,30.13,30.15,32060.0,30.13,30.16,30.13,30.15,32060.0
2021-04-15 10:50:00,30.15,30.17,30.14,30.16,27132.0,30.15,30.17,30.14,30.16,27132.0
2021-04-15 10:55:00,30.16,30.17,30.14,30.15,38984.0,30.16,30.17,30.14,30.15,38984.0
2021-04-15 11:00:00,30.16,30.19,30.15,30.18,79112.0,30.16,30.19,30.15,30.18,79112.0
2021-04-15 11:05:00,30.18,30.23,30.17,30.21,38408.0,30.18,30.23,30.17,30.21,38408.0
2021-04-15 11:10:00,30.2,30.23,30.2,30.2,21336.0,30.2,30.23,30.2,30.2,21336.0
2021-04-15 11:15:00,30.21,30.21,30.17,30.17,20372.0,30.21,30.21,30.17,30.17,20372.0
2021-04-15 11:20:00,30.17,30.17,30.12,30.14,21440.0,30.17,30.17,30.12,30.14,21440.0
2021-04-15 11:25:00,30.12,30.25,30.12,30.24,55588.0,30.12,30.25,30.12,30.24,55588.0
2021-04-15 11:30:00,30.24,30.34,30.24,30.34,67212.0,30.24,30.34,30.24,30.34,67212.0
2021-04-15 11:35:00,30.35,30.36,30.31,30.36,93320.0,30.35,30.36,30.31,30.36,93320.0
2021-04-15 11:40:00,30.35,30.4,30.35,30.39,80932.0,30.35,30.4,30.35,30.39,80932.0
2021-04-15 11:45:00,30.4,30.4,30.33,30.33,95508.0,30.4,30.4,30.33,30.33,95508.0
2021-04-15 11:50:00,30.33,30.39,30.33,30.39,90848.0,30.33,30.39,30.33,30.39,90848.0
2021-04-15 11:55:00,30.39,30.45,30.38,30.43,103604.0,30.39,30.45,30.38,30.43,103604.0
2021-04-15 12:00:00,30.43,30.52,30.43,30.52,284164.0,30.43,30.52,30.43,30.52,284164.0
2021-04-15 12:05:00,30.52,30.54,30.48,30.52,163120.0,30.52,30.54,30.48,30.52,163120.0
2021-04-15 12:10:00,30.51,30.53,30.48,30.51,57224.0,30.51,30.53,30.48,30.51,57224.0
2021-04-15 12:15:00,30.51,30.57,30.51,30.56,68140.0,30.51,30.57,30.51,30.56,68140.0
2021-04-15 12:20:00,30.57,30.58,30.54,30.54,47592.0,30.57,30.58,30.54,30.54,47592.0
2021-04-15 12:25:00,30.54,30.6,30.54,30.6,50544.0,30.54,30.6,30.54,30.6,50544.0
2021-04-15 12:30:00,30.6,30.64,30.59,30.61,77308.0,30.6,30.64,30.59,30.61,77308.0
2021-04-15 12:35:00,30.6,30.62,30.56,30.58,69680.0,30.6,30.62,30.56,30.58,69680.0
2021-04-15 12:40:00,30.58,30.61,30.57,30.59,56100.0,30.58,30.61,30.57,30.59,56100.0
2021-04-15 12:45:00,30.59,30.6,30.55,30.55,82240.0,30.59,30.6,30.55,30.55,82240.0
2021-04-15 12:50:00,30.55,30.55,30.47,30.5,66844.0,30.55,30.55,30.47,30.5,66844.0
2021-04-15 12:55:00,30.5,30.5,30.42,30.43,42464.0,30.5,30.5,30.42,30.43,42464.0
2021-04-15 13:00:00,30.44,30.44,30.38,30.41,22024.0,30.44,30.44,30.38,30.41,22024.0
2021-04-15 13:05:00,30.39,30.41,30.38,30.41,26224.0,30.39,30.41,30.38,30.41,26224.0
2021-04-15 13:10:00,30.4,30.4,30.36,30.38,28012.0,30.4,30.4,30.36,30.38,28012.0
2021-04-15 13:15:00,30.38,30.4,30.36,30.4,28020.0,30.38,30.4,30.36,30.4,28020.0
2021-04-15 13:20:00,30.4,30.42,30.38,30.42,21248.0,30.4,30.42,30.38,30.42,21248.0
2021-04-15 13:25:00,30.41,30.43,30.4,30.43,24084.0,30.41,30.43,30.4,30.43,24084.0
2021-04-15 13:30:00,30.43,30.46,30.41,30.43,38308.0,30.43,30.46,30.41,30.43,38308.0
2021-04-15 13:35:00,30.43,30.46,30.42,30.45,22640.0,30.43,30.46,30.42,30.45,22640.0
2021-04-15 13:40:00,30.45,30.5,30.45,30.5,26544.0,30.45,30.5,30.45,30.5,26544.0
2021-04-15 13:45:00,30.49,30.5,30.48,30.5,39272.0,30.49,30.5,30.48,30.5,39272.0
2021-04-15 13:50:00,30.5,30.5,30.48,30.48,12268.0,30.5,30.5,30.48,30.48,12268.0
2021-04-15 13:55:00,30.48,30.5,30.48,30.49,31268.0,30.48,30.5,30.48,30.49,31268.0
2021-04-15 14:00:00,30.5,30.53,30.49,30.5,26032.0,30.5,30.53,30.49,30.5,26032.0
2021-04-15 14:05:00,30.51,30.51,30.48,30.48,45920.0,30.51,30.51,30.48,30.48,45920.0
2021-04-15 14:10:00,30.49,30.49,30.43,30.43,33980.0,30.49,30.49,30.43,30.43,33980.0
2021-04-15 14:15:00,30.42,30.43,30.39,30.43,32700.0,30.42,30.43,30.39,30.43,32700.0
2021-04-15 14:20:00,30.43,30.47,30.43,30.47,18760.0,30.43,30.47,30.43,30.47,18760.0
2021-04-15 14:25:00,30.47,30.51,30.47,30.49,38740.0,30.47,30.51,30.47,30.49,38740.0
2021-04-15 14:30:00,30.5,30.5,30.48,30.5,28824.0,30.5,30.5,30.48,30.5,28824.0
2021-04-15 14:35:00,30.5,30.5,30.48,30.48,18204.0,30.5,30.5,30.48,30.48,18204.0
2021-04-15 14:40:00,30.48,30.49,30.46,30.48,32376.0,30.48,30.49,30.46,30.48,32376.0
2021-04-15 14:45:00,30.47,30.48,30.46,30.46,31256.0,30.47,30.48,30.46,30.46,31256.0
2021-04-15 14:50:00,30.46,30.49,30.46,30.48,18672.0,30.46,30.49,30.46,30.48,18672.0
2021-04-15 14:55:00,30.47,30.47,30.44,30.47,45380.0,30.47,30.47,30.44,30.47,45380.0
2021-04-15 15:00:00,30.47,30.47,30.44,30.47,27024.0,30.47,30.47,30.44,30.47,27024.0
2021-04-15 15:05:00,30.47,30.47,30.43,30.43,27904.0,30.47,30.47,30.43,30.43,27904.0
2021-04-15 15:10:00,30.43,30.44,30.41,30.44,36768.0,30.43,30.44,30.41,30.44,36768.0
2021-04-15 15:15:00,30.44,30.46,30.44,30.45,29200.0,30.44,30.46,30.44,30.45,29200.0
2021-04-15 15:20:00,30.45,30.47,30.45,30.46,42016.0,30.45,30.47,30.45,30.46,42016.0
2021-04-15 15:25:00,30.47,30.47,30.42,30.44,53664.0,30.47,30.47,30.42,30.44,53664.0
2021-04-15 15:30:00,30.44,30.49,30.44,30.49,64472.0,30.44,30.49,30.44,30.49,64472.0
2021-04-15 15:35:00,30.49,30.5,30.47,30.49,98888.0,30.49,30.5,30.47,30.49,98888.0
2021-04-15 15:40:00,30.49,30.5,30.44,30.44,83480.0,30.49,30.5,30.44,30.44,83480.0
2021-04-15 15:45:00,30.44,30.51,30.43,30.5,130356.0,30.44,30.51,30.43,30.5,130356.0
2021-04-15 15:50:00,30.5,30.52,30.45,30.46,312200.0,30.5,30.52,30.45,30.46,312200.0
2021-04-15 15:55:00,30.46,30.46,30.4,30.42,335848.0,30.46,30.46,30.4,30.42,335848.0
2021-04-16 09:30:00,30.6,30.6,30.39,30.48,309776.0,30.6,30.6,30.39,30.48,309776.0
2021-04-16 09:35:00,30.54,30.58,30.48,30.56,28256.0,30.54,30.58,30.48,30.56,28256.0
2021-04-16 09:40:00,30.58,30.58,30.51,30.53,22184.0,30.58,30.58,30.51,30.53,22184.0
2021-04-16 09:45:00,30.51,30.62,30.49,30.61,31176.0,30.51,30.62,30.49,30.61,31176.0
2021-04-16 09:50:00,30.62,30.7,30.61,30.7,26388.0,30.62,30.7,30.61,30.7,26388.0
2021-04-16 09:55:00,30.7,30.72,30.67,30.68,26712.0,30.7,30.72,30.67,30.68,26712.0
2021-04-16 10:00:00,30.65,30.72,30.58,30.63,26452.0,30.65,30.72,30.58,30.63,26452.0
2021-04-16 10:05:00,30.63,30.64,30.57,30.62,36360.0,30.63,30.64,30.57,30.62,36360.0
2021-04-16 10:10:00,30.62,30.62,30.55,30.57,28260.0,30.62,30.62,30.55,30.57,28260.0
2021-04-16 10:15:00,30.57,30.58,30.53,30.54,16000.0,30.57,30.58,30.53,30.54,16000.0
2021-04-16 10:20:00,30.53,30.55,30.49,30.54,38896.0,30.53,30.55,30.49,30.54,38896.0
2021-04-16 10:25:00,30.54,30.56,30.49,30.5,36952.0,30.54,30.56,30.49,30.5,36952.0
2021-04-16 10:30:00,30.5,30.6,30.5,30.57,45204.0,30.5,30.6,30.5,30.57,45204.0
2021-04-16 10:35:00,30.56,30.58,30.55,30.58,22040.0,30.56,30.58,30.55,30.58,22040.0
2021-04-16 10:40:00,30.59,30.61,30.58,30.6,10424.0,30.59,30.61,30.58,30.6,10424.0
2021-04-16 10:45:00,30.6,30.65,30.6,30.63,48276.0,30.6,30.65,30.6,30.63,48276.0
2021-04-16 10:50:00,30.63,30.65,30.61,30.65,25988.0,30.63,30.65,30.61,30.65,25988.0
2021-04-16 10:55:00,30.65,30.7,30.65,30.69,32892.0,30.65,30.7,30.65,30.69,32892.0
2021-04-16 11:00:00,30.7,30.72,30.69,30.72,39480.0,30.7,30.72,30.69,30.72,39480.0
2021-04-16 11:05:00,30.73,30.85,30.73,30.85,26272.0,30.73,30.85,30.73,30.85,26272.0
2021-04-16 11:10:00,30.86,30.87,30.82,30.82,38432.0,30.86,30.87,30.82,30.82,38432.0
2021-04-16 11:15:00,30.78,30.82,30.77,30.8,20812.0,30.78,30.82,30.77,30.8,20812.0
2021-04-16 11:20:00,30.8,30.8,30.75,30.75,25704.0,30.8,30.8,30.75,30.75,25704.0
2021-04-16 11:25:00,30.77,30.78,30.73,30.76,20440.0,30.77,30.78,30.73,30.76,20440.0
2021-04-16 11:30:00,30.75,30.82,30.73,30.81,60076.0,30.75,30.82,30.73,30.81,60076.0
2021-04-16 11:35:00,30.8,30.81,30.79,30.81,18676.0,30.8,30.81,30.79,30.81,18676.0
2021-04-16 11:40:00,30.81,30.81,30.77,30.77,31992.0,30.81,30.81,30.77,30.77,31992.0
2021-04-16 11:45:00,30.79,30.82,30.79,30.81,12860.0,30.79,30.82,30.79,30.81,12860.0
2021-04-16 11:50:00,30.82,30.83,30.8,30.83,22652.0,30.82,30.83,30.8,30.83,22652.0
2021-04-16 11:55:00,30.83,30.84,30.81,30.84,21020.0,30.83,30.84,30.81,30.84,21020.0
2021-04-16 12:00:00,30.85,30.86,30.85,30.85,15412.0,30.85,30.86,30.85,30.85,15412.0
2021-04-16 12:05:00,30.85,30.85,30.82,30.84,22360.0,30.85,30.85,30.82,30.84,22360.0
2021-04-16 12:10:00,30.85,30.85,30.78,30.78,26148.0,30.85,30.85,30.78,30.78,26148.0
2021-04-16 12:15:00,30.77,30.8,30.77,30.78,16576.0,30.77,30.8,30.77,30.78,16576.0
2021-04-16 12:20:00,30.77,30.8,30.76,30.79,33616.0,30.77,30.8,30.76,30.79,33616.0
2021-04-16 12:25:00,30.81,30.82,30.8,30.82,22116.0,30.81,30.82,30.8,30.82,22116.0
2021-04-16 12:30:00,30.82,30.82,30.74,30.78,47472.0,30.82,30.82,30.74,30.78,47472.0
2021-04-16 12:35:00,30.78,30.78,30.73,30.73,14248.0,30.78,30.78,30.73,30.73,14248.0
2021-04-16 12:40:00,30.74,30.76,30.74,30.75,15092.0,30.74,30.76,30.74,30.75,15092.0
2021-04-16 12:45:00,30.75,30.76,30.74,30.74,14592.0,30.75,30.76,30.74,30.74,14592.0
2021-04-16 12:50:00,30.73,30.73,30.69,30.7,12064.0,30.73,30.73,30.69,30.7,12064.0
2021-04-16 12:55:00,30.7,30.72,30.69,30.72,15200.0,30.7,30.72,30.69,30.72,15200.0
2021-04-16 13:00:00,30.71,30.73,30.71,30.73,13940.0,30.71,30.73,30.71,30.73,13940.0
2021-04-16 13:05:00,30.72,30.72,30.7,30.7,15360.0,30.72,30.72,30.7,30.7,15360.0
2021-04-16 13:10:00,30.69,30.7,30.68,30.7,18096.0,30.69,30.7,30.68,30.7,18096.0
2021-04-16 13:15:00,30.69,30.72,30.69,30.72,14256.0,30.69,30.72,30.69,30.72,14256.0
2021-04-16 13:20:00,30.71,30.74,30.71,30.73,15924.0,30.71,30.74,30.71,30.73,15924.0
2021-04-16 13:25:00,30.73,30.75,30.73,30.74,13512.0,30.73,30.75,30.73,30.74,13512.0
2021-04-16 13:30:00,30.74,30.76,30.74,30.74,25516.0,30.74,30.76,30.74,30.74,25516.0
2021-04-16 13:35:00,30.73,30.76,30.73,30.76,17132.0,30.73,30.76,30.73,30.76,17132.0
2021-04-16 13:40:00,30.75,30.76,30.74,30.74,16908.0,30.75,30.76,30.74,30.74,16908.0
2021-04-16 13:45:00,30.74,30.75,30.74,30.74,8232.0,30.74,30.75,30.74,30.74,8232.0
2021-04-16 13:50:00,30.74,30.75,30.74,30.74,18696.0,30.74,30.75,30.74,30.74,18696.0
2021-04-16 13:55:00,30.74,30.74,30.72,30.73,12800.0,30.74,30.74,30.72,30.73,12800.0
2021-04-16 14:00:00,30.74,30.76,30.74,30.76,17104.0,30.74,30.76,30.74,30.76,17104.0
2021-04-16 14:05:00,30.77,30.81,30.76,30.81,13132.0,30.77,30.81,30.76,30.81,13132.0
2021-04-16 14:10:00,30.81,30.84,30.79,30.79,22296.0,30.81,30.84,30.79,30.79,22296.0
2021-04-16 14:15:00,30.8,30.82,30.8,30.8,8584.0,30.8,30.82,30.8,30.8,8584.0
2021-04-16 14:20:00,30.8,30.8,30.79,30.8,9748.0,30.8,30.8,30.79,30.8,9748.0
2021-04-16 14:25:00,30.8,30.8,30.77,30.78,17232.0,30.8,30.8,30.77,30.78,17232.0
2021-04-16 14:30:00,30.77,30.81,30.77,30.79,17136.0,30.77,30.81,30.77,30.79,17136.0
2021-04-16 14:35:00,30.79,30.81,30.79,30.81,16256.0,30.79,30.81,30.79,30.81,16256.0
2021-04-16 14:40:00,30.81,30.85,30.8,30.85,23964.0,30.81,30.85,30.8,30.85,23964.0
2021-04-16 14:45:00,30.85,30.86,30.84,30.85,34344.0,30.85,30.86,30.84,30.85,34344.0
2021-04-16 14:50:00,30.85,30.85,30.83,30.84,31668.0,30.85,30.85,30.83,30.84,31668.0
2021-04-16 14:55:00,30.85,30.87,30.85,30.87,33388.0,30.85,30.87,30.85,30.87,33388.0
2021-04-16 15:00:00,30.87,30.89,30.87,30.89,33260.0,30.87,30.89,30.87,30.89,33260.0
2021-04-16 15:05:00,30.89,30.89,30.86,30.87,34844.0,30.89,30.89,30.86,30.87,34844.0
2021-04-16 15:10:00,30.87,30.92,30.87,30.91,18112.0,30.87,30.92,30.87,30.91,18112.0
2021-04-16 15:15:00,30.92,30.94,30.91,30.92,31660.0,30.92,30.94,30.91,30.92,31660.0
2021-04-16 15:20:00,30.91,30.94,30.89,30.94,32312.0,30.91,30.94,30.89,30.94,32312.0
2021-04-16 15:25:00,30.94,30.94,30.91,30.91,38500.0,30.94,30.94,30.91,30.91,38500.0
2021-04-16 15:30:00,30.91,30.91,30.87,30.9,45012.0,30.91,30.91,30.87,30.9,45012.0
2021-04-16 15:35:00,30.9,30.93,30.89,30.93,33104.0,30.9,30.93,30.89,30.93,33104.0
2021-04-16 15:40:00,30.94,30.96,30.93,30.95,50956.0,30.94,30.96,30.93,30.95,50956.0
2021-04-16 15:45:00,30.95,30.98,30.92,30.95,80516.0,30.95,30.98,30.92,30.95,80516.0
2021-04-16 15:50:00,30.97,30.98,30.88,30.91,131436.0,30.97,30.98,30.88,30.91,131436.0
2021-04-16 15:55:00,30.9,30.9,30.85,30.87,315268.0,30.9,30.9,30.85,30.87,315268.0
2021-04-19 09:30:00,30.71,30.75,30.63,30.67,64736.0,30.71,30.75,30.63,30.67,64736.0
2021-04-19 09:35:00,30.65,30.66,30.58,30.61,119440.0,30.65,30.66,30.58,30.61,119440.0
2021-04-19 09:40:00,30.65,30.68,30.62,30.65,19940.0,30.65,30.68,30.62,30.65,19940.0
2021-04-19 09:45:00,30.64,30.74,30.62,30.68,454884.0,30.64,30.74,30.62,30.68,454884.0
2021-04-19 09:50:00,30.69,30.69,30.51,30.53,427024.0,30.69,30.69,30.51,30.53,427024.0
2021-04-19 09:55:00,30.55,30.61,30.55,30.61,10164.0,30.55,30.61,30.55,30.61,10164.0
2021-04-19 10:00:00,30.61,30.63,30.56,30.58,44568.0,30.61,30.63,30.56,30.58,44568.0
2021-04-19 10:05:00,30.58,30.58,30.54,30.55,15768.0,30.58,30.58,30.54,30.55,15768.0
2021-04-19 10:10:00,30.55,30.56,30.47,30.54,80048.0,30.55,30.56,30.47,30.54,80048.0
2021-04-19 10:15:00,30.5,30.51,30.48,30.5,28476.0,30.5,30.51,30.48,30.5,28476.0
2021-04-19 10:20:00,30.52,30.55,30.5,30.55,6992.0,30.52,30.55,30.5,30.55,6992.0
2021-04-19 10:25:00,30.51,30.56,30.51,30.52,6600.0,30.51,30.56,30.51,30.52,6600.0
2021-04-19 10:30:00,30.53,30.55,30.51,30.55,26396.0,30.53,30.55,30.51,30.55,26396.0
2021-04-19 10:35:00,30.56,30.58,30.53,30.58,11136.0,30.56,30.58,30.53,30.58,11136.0
2021-04-19 10:40:00,30.57,30.57,30.51,30.51,22000.0,30.57,30.57,30.51,30.51,22000.0
2021-04-19 10:45:00,30.53,30.57,30.47,30.56,27364.0,30.53,30.57,30.47,30.56,27364.0
2021-04-19 10:50:00,30.56,30.63,30.56,30.59,78952.0,30.56,30.63,30.56,30.59,78952.0
2021-04-19 10:55:00,30.6,30.6,30.55,30.56,14048.0,30.6,30.6,30.55,30.56,14048.0
2021-04-19 11:00:00,30.57,30.61,30.56,30.56,309928.0,30.57,30.61,30.56,30.56,309928.0
2021-04-19 11:05:00,30.57,30.58,30.49,30.49,22568.0,30.57,30.58,30.49,30.49,22568.0
2021-04-19 11:10:00,30.5,30.54,30.49,30.53,22380.0,30.5,30.54,30.49,30.53,22380.0
2021-04-19 11:15:00,30.52,30.58,30.52,30.56,15424.0,30.52,30.58,30.52,30.56,15424.0
2021-04-19 11:20:00,30.57,30.57,30.49,30.5,10336.0,30.57,30.57,30.49,30.5,10336.0
2021-04-19 11:25:00,30.49,30.53,30.48,30.52,14988.0,30.49,30.53,30.48,30.52,14988.0
2021-04-19 11:30:00,30.53,30.53,30.48,30.51,27312.0,30.53,30.53,30.48,30.51,27312.0
2021-04-19 11:35:00,30.52,30.52,30.49,30.5,13696.0,30.52,30.52,30.49,30.5,13696.0
2021-04-19 11:40:00,30.5,30.52,30.48,30.5,17052.0,30.5,30.52,30.48,30.5,17052.0
2021-04-19 11:45:00,30.5,30.53,30.47,30.53,49140.0,30.5,30.53,30.47,30.53,49140.0
2021-04-19 11:50:00,30.52,30.58,30.52,30.57,37768.0,30.52,30.58,30.52,30.57,37768.0
2021-04-19 11:55:00,30.56,30.56,30.49,30.51,12936.0,30.56,30.56,30.49,30.51,12936.0
2021-04-19 12:00:00,30.5,30.52,30.48,30.49,29640.0,30.5,30.52,30.48,30.49,29640.0
2021-04-19 12:05:00,30.47,30.54,30.47,30.54,19240.0,30.47,30.54,30.47,30.54,19240.0
2021-04-19 12:10:00,30.54,30.54,30.52,30.54,10000.0,30.54,30.54,30.52,30.54,10000.0
2021-04-19 12:15:00,30.54,30.59,30.54,30.59,11620.0,30.54,30.59,30.54,30.59,11620.0
2021-04-19 12:20:00,30.6,30.61,30.59,30.59,16600.0,30.6,30.61,30.59,30.59,16600.0
2021-04-19 12:25:00,30.59,30.6,30.53,30.53,12656.0,30.59,30.6,30.53,30.53,12656.0
2021-04-19 12:30:00,30.52,30.53,30.5,30.53,10328.0,30.52,30.53,30.5,30.53,10328.0
2021-04-19 12:35:00,30.54,30.54,30.47,30.48,13312.0,30.54,30.54,30.47,30.48,13312.0
2021-04-19 12:40:00,30.48,30.5,30.46,30.5,11944.0,30.48,30.5,30.46,30.5,11944.0
2021-04-19 12:45:00,30.5,30.52,30.48,30.51,10892.0,30.5,30.52,30.48,30.51,10892.0
2021-04-19 12:50:00,30.5,30.54,30.5,30.51,9168.0,30.5,30.54,30.5,30.51,9168.0
2021-04-19 12:55:00,30.5,30.52,30.5,30.5,10612.0,30.5,30.52,30.5,30.5,10612.0
2021-04-19 13:00:00,30.49,30.49,30.47,30.47,9600.0,30.49,30.49,30.47,30.47,9600.0
2021-04-19 13:05:00,30.49,30.51,30.49,30.5,6804.0,30.49,30.51,30.49,30.5,6804.0
2021-04-19 13:10:00,30.5,30.59,30.5,30.56,154424.0,30.5,30.59,30.5,30.56,154424.0
2021-04-19 13:15:00,30.56,30.58,30.56,30.56,6408.0,30.56,30.58,30.56,30.56,6408.0
2021-04-19 13:20:00,30.56,30.56,30.5,30.52,20144.0,30.56,30.56,30.5,30.52,20144.0
2021-04-19 13:25:00,30.53,30.53,30.51,30.52,7216.0,30.53,30.53,30.51,30.52,7216.0
2021-04-19 13:30:00,30.52,30.52,30.5,30.52,10428.0,30.52,30.52,30.5,30.52,10428.0
2021-04-19 13:35:00,30.52,30.56,30.51,30.52,16200.0,30.52,30.56,30.51,30.52,16200.0
2021-04-19 13:40:00,30.52,30.54,30.49,30.53,18544.0,30.52,30.54,30.49,30.53,18544.0
2021-04-19 13:45:00,30.51,30.55,30.5,30.52,7556.0,30.51,30.55,30.5,30.52,7556.0
2021-04-19 13:50:00,30.52,30.52,30.49,30.52,7692.0,30.52,30.52,30.49,30.52,7692.0
2021-04-19 13:55:00,30.52,30.54,30.51,30.52,11236.0,30.52,30.54,30.51,30.52,11236.0
2021-04-19 14:00:00,30.5,30.51,30.49,30.5,12916.0,30.5,30.51,30.49,30.5,12916.0
2021-04-19 14:05:00,30.5,30.52,30.49,30.49,16044.0,30.5,30.52,30.49,30.49,16044.0
2021-04-19 14:10:00,30.5,30.52,30.49,30.51,3200.0,30.5,30.52,30.49,30.51,3200.0
2021-04-19 14:15:00,30.52,30.52,30.5,30.51,42884.0,30.52,30.52,30.5,30.51,42884.0
2021-04-19 14:20:00,30.5,30.52,30.5,30.52,38296.0,30.5,30.52,30.5,30.52,38296.0
2021-04-19 14:25:00,30.52,30.53,30.52,30.52,4000.0,30.52,30.53,30.52,30.52,4000.0
2021-04-19 14:30:00,30.51,30.53,30.48,30.49,11200.0,30.51,30.53,30.48,30.49,11200.0
2021-04-19 14:35:00,30.49,30.49,30.45,30.46,12540.0,30.49,30.49,30.45,30.46,12540.0
2021-04-19 14:40:00,30.46,30.51,30.46,30.48,39136.0,30.46,30.51,30.46,30.48,39136.0
2021-04-19 14:45:00,30.47,30.5,30.46,30.49,8424.0,30.47,30.5,30.46,30.49,8424.0
2021-04-19 14:50:00,30.49,30.5,30.47,30.48,7380.0,30.49,30.5,30.47,30.48,7380.0
2021-04-19 14:55:00,30.48,30.51,30.48,30.5,8888.0,30.48,30.51,30.48,30.5,8888.0
2021-04-19 15:00:00,30.49,30.5,30.48,30.5,8456.0,30.49,30.5,30.48,30.5,8456.0
2021-04-19 15:05:00,30.5,30.5,30.49,30.49,10200.0,30.5,30.5,30.49,30.49,10200.0
2021-04-19 15:10:00,30.49,30.5,30.46,30.46,12872.0,30.49,30.5,30.46,30.46,12872.0
2021-04-19 15:15:00,30.47,30.5,30.46,30.48,13160.0,30.47,30.5,30.46,30.48,13160.0
2021-04-19 15:20:00,30.48,30.51,30.47,30.48,13032.0,30.48,30.51,30.47,30.48,13032.0
2021-04-19 15:25:00,30.48,30.48,30.43,30.44,28524.0,30.48,30.48,30.43,30.44,28524.0
2021-04-19 15:30:00,30.43,30.44,30.41,30.42,50652.0,30.43,30.44,30.41,30.42,50652.0
2021-04-19 15:35:00,30.43,30.44,30.42,30.43,22132.0,30.43,30.44,30.42,30.43,22132.0
2021-04-19 15:40:00,30.43,30.44,30.43,30.43,31772.0,30.43,30.44,30.43,30.43,31772.0
2021-04-19 15:45:00,30.44,30.45,30.41,30.41,32428.0,30.44,30.45,30.41,30.41,32428.0
2021-04-19 15:50:00,30.41,30.44,30.38,30.4,142076.0,30.41,30.44,30.38,30.4,142076.0
2021-04-19 15:55:00,30.4,30.45,30.39,30.44,230028.0,30.4,30.45,30.39,30.44,230028.0
2021-04-20 09:30:00,30.49,30.54,30.43,30.5,51596.0,30.49,30.54,30.43,30.5,51596.0
2021-04-20 09:35:00,30.5,30.6,30.5,30.57,5108.0,30.5,30.6,30.5,30.57,5108.0
2021-04-20 09:40:00,30.56,30.63,30.56,30.6,12000.0,30.56,30.63,30.56,30.6,12000.0
2021-04-20 09:45:00,30.57,30.64,30.51,30.58,19776.0,30.57,30.64,30.51,30.58,19776.0
2021-04-20 09:50:00,30.54,30.57,30.52,30.57,10804.0,30.54,30.57,30.52,30.57,10804.0
2021-04-20 09:55:00,30.58,30.65,30.57,30.57,29832.0,30.58,30.65,30.57,30.57,29832.0
2021-04-20 10:00:00,30.6,30.64,30.58,30.61,18880.0,30.6,30.64,30.58,30.61,18880.0
2021-04-20 10:05:00,30.61,30.69,30.61,30.66,22000.0,30.61,30.69,30.61,30.66,22000.0
2021-04-20 10:10:00,30.66,30.67,30.63,30.66,17200.0,30.66,30.67,30.63,30.66,17200.0
2021-04-20 10:15:00,30.66,30.74,30.66,30.73,21340.0,30.66,30.74,30.66,30.73,21340.0
2021-04-20 10:20:00,30.73,30.74,30.69,30.7,16220.0,30.73,30.74,30.69,30.7,16220.0
2021-04-20 10:25:00,30.71,30.73,30.65,30.65,30660.0,30.71,30.73,30.65,30.65,30660.0
2021-04-20 10:30:00,30.65,30.65,30.58,30.58,18904.0,30.65,30.65,30.58,30.58,18904.0
2021-04-20 10:35:00,30.59,30.63,30.56,30.6,12836.0,30.59,30.63,30.56,30.6,12836.0
2021-04-20 10:40:00,30.61,30.61,30.54,30.56,14800.0,30.61,30.61,30.54,30.56,14800.0
2021-04-20 10:45:00,30.55,30.55,30.52,30.52,10656.0,30.55,30.55,30.52,30.52,10656.0
2021-04-20 10:50:00,30.53,30.53,30.47,30.47,19248.0,30.53,30.53,30.47,30.47,19248.0
2021-04-20 10:55:00,30.48,30.53,30.47,30.49,16624.0,30.48,30.53,30.47,30.49,16624.0
2021-04-20 11:00:00,30.47,30.5,30.46,30.5,11336.0,30.47,30.5,30.46,30.5,11336.0
2021-04-20 11:05:00,30.5,30.5,30.48,30.49,7600.0,30.5,30.5,30.48,30.49,7600.0
2021-04-20 11:10:00,30.49,30.52,30.49,30.52,12000.0,30.49,30.52,30.49,30.52,12000.0
2021-04-20 11:15:00,30.52,30.52,30.43,30.43,14000.0,30.52,30.52,30.43,30.43,14000.0
2021-04-20 11:20:00,30.44,30.46,30.4,30.4,8804.0,30.44,30.46,30.4,30.4,8804.0
2021-04-20 11:25:00,30.42,30.44,30.42,30.43,10000.0,30.42,30.44,30.42,30.43,10000.0
2021-04-20 11:30:00,30.42,30.43,30.36,30.38,8020.0,30.42,30.43,30.36,30.38,8020.0
2021-04-20 11:35:00,30.36,30.36,30.31,30.35,29004.0,30.36,30.36,30.31,30.35,29004.0
2021-04-20 11:40:00,30.35,30.36,30.34,30.34,7960.0,30.35,30.36,30.34,30.34,7960.0
2021-04-20 11:45:00,30.35,30.38,30.34,30.35,14100.0,30.35,30.38,30.34,30.35,14100.0
2021-04-20 11:50:00,30.36,30.36,30.32,30.34,8544.0,30.36,30.36,30.32,30.34,8544.0
2021-04-20 11:55:00,30.34,30.36,30.33,30.33,10880.0,30.34,30.36,30.33,30.33,10880.0
2021-04-20 12:00:00,30.33,30.35,30.32,30.34,14676.0,30.33,30.35,30.32,30.34,14676.0
2021-04-20 12:05:00,30.32,30.36,30.32,30.35,8000.0,30.32,30.36,30.32,30.35,8000.0
2021-04-20 12:10:00,30.34,30.37,30.34,30.37,6616.0,30.34,30.37,30.34,30.37,6616.0
2021-04-20 12:15:00,30.38,30.4,30.38,30.38,10876.0,30.38,30.4,30.38,30.38,10876.0
2021-04-20 12:20:00,30.37,30.38,30.36,30.38,8312.0,30.37,30.38,30.36,30.38,8312.0
2021-04-20 12:25:00,30.37,30.38,30.36,30.36,8580.0,30.37,30.38,30.36,30.36,8580.0
2021-04-20 12:30:00,30.36,30.36,30.3,30.3,15776.0,30.36,30.36,30.3,30.3,15776.0
2021-04-20 12:35:00,30.29,30.3,30.28,30.29,14200.0,30.29,30.3,30.28,30.29,14200.0
2021-04-20 12:40:00,30.28,30.28,30.24,30.24,6600.0,30.28,30.28,30.24,30.24,6600.0
2021-04-20 12:45:00,30.25,30.27,30.24,30.25,8576.0,30.25,30.27,30.24,30.25,8576.0
2021-04-20 12:50:00,30.29,30.33,30.26,30.27,12988.0,30.29,30.33,30.26,30.27,12988.0
2021-04-20 12:55:00,30.27,30.3,30.27,30.3,11120.0,30.27,30.3,30.27,30.3,11120.0
2021-04-20 13:00:00,30.29,30.3,30.25,30.3,10800.0,30.29,30.3,30.25,30.3,10800.0
2021-04-20 13:05:00,30.31,30.31,30.29,30.29,1800.0,30.31,30.31,30.29,30.29,1800.0
2021-04-20 13:10:00,30.27,30.28,30.26,30.27,11252.0,30.27,30.28,30.26,30.27,11252.0
2021-04-20 13:15:00,30.29,30.3,30.27,30.3,6000.0,30.29,30.3,30.27,30.3,6000.0
2021-04-20 13:20:00,30.3,30.3,30.21,30.21,17388.0,30.3,30.3,30.21,30.21,17388.0
2021-04-20 13:25:00,30.21,30.22,30.2,30.22,6000.0,30.21,30.22,30.2,30.22,6000.0
2021-04-20 13:30:00,30.22,30.25,30.21,30.23,48424.0,30.22,30.25,30.21,30.23,48424.0
2021-04-20 13:35:00,30.23,30.25,30.23,30.24,11056.0,30.23,30.25,30.23,30.24,11056.0
2021-04-20 13:40:00,30.24,30.27,30.24,30.25,8952.0,30.24,30.27,30.24,30.25,8952.0
2021-04-20 13:45:00,30.25,30.27,30.25,30.26,10068.0,30.25,30.27,30.25,30.26,10068.0
2021-04-20 13:50:00,30.25,30.3,30.24,30.27,11020.0,30.25,30.3,30.24,30.27,11020.0
2021-04-20 13:55:00,30.28,30.28,30.25,30.26,11076.0,30.28,30.28,30.25,30.26,11076.0
2021-04-20 14:00:00,30.26,30.28,30.23,30.28,10780.0,30.26,30.28,30.23,30.28,10780.0
2021-04-20 14:05:00,30.28,30.28,30.25,30.26,7584.0,30.28,30.28,30.25,30.26,7584.0
2021-04-20 14:10:00,30.25,30.29,30.25,30.29,7340.0,30.25,30.29,30.25,30.29,7340.0
2021-04-20 14:15:00,30.27,30.27,30.25,30.25,9376.0,30.27,30.27,30.25,30.25,9376.0
2021-04-20 14:20:00,30.27,30.27,30.26,30.26,5680.0,30.27,30.27,30.26,30.26,5680.0
2021-04-20 14:25:00,30.25,30.25,30.24,30.25,11992.0,30.25,30.25,30.24,30.25,11992.0
2021-04-20 14:30:00,30.23,30.23,30.2,30.23,20948.0,30.23,30.23,30.2,30.23,20948.0
2021-04-20 14:35:00,30.21,30.22,30.19,30.21,8960.0,30.21,30.22,30.19,30.21,8960.0
2021-04-20 14:40:00,30.21,30.22,30.21,30.21,7600.0,30.21,30.22,30.21,30.21,7600.0
2021-04-20 14:45:00,30.21,30.24,30.21,30.24,12600.0,30.21,30.24,30.21,30.24,12600.0
2021-04-20 14:50:00,30.25,30.27,30.25,30.25,12000.0,30.25,30.27,30.25,30.25,12000.0
2021-04-20 14:55:00,30.24,30.24,30.22,30.24,9044.0,30.24,30.24,30.22,30.24,9044.0
2021-04-20 15:00:00,30.26,30.27,30.24,30.27,10848.0,30.26,30.27,30.24,30.27,10848.0
2021-04-20 15:05:00,30.28,30.3,30.27,30.3,10316.0,30.28,30.3,30.27,30.3,10316.0
2021-04-20 15:10:00,30.29,30.31,30.29,30.31,12480.0,30.29,30.31,30.29,30.31,12480.0
2021-04-20 15:15:00,30.31,30.32,30.28,30.28,10076.0,30.31,30.32,30.28,30.28,10076.0
2021-04-20 15:20:00,30.29,30.29,30.27,30.28,18308.0,30.29,30.29,30.27,30.28,18308.0
2021-04-20 15:25:00,30.27,30.27,30.22,30.24,40884.0,30.27,30.27,30.22,30.24,40884.0
2021-04-20 15:30:00,30.24,30.26,30.21,30.26,40236.0,30.24,30.26,30.21,30.26,40236.0
2021-04-20 15:35:00,30.27,30.29,30.25,30.29,28160.0,30.27,30.29,30.25,30.29,28160.0
2021-04-20 15:40:00,30.29,30.32,30.29,30.3,27196.0,30.29,30.32,30.29,30.3,27196.0
2021-04-20 15:45:00,30.31,30.33,30.31,30.32,48820.0,30.31,30.33,30.31,30.32,48820.0
2021-04-20 15:50:00,30.31,30.34,30.29,30.32,75300.0,30.31,30.34,30.29,30.32,75300.0
2021-04-20 15:55:00,30.33,30.35,30.3,30.33,186800.0,30.33,30.35,30.3,30.33,186800.0
2021-04-21 09:30:00,30.39,30.51,30.3,30.3,33872.0,30.39,30.51,30.3,30.3,33872.0
2021-04-21 09:35:00,30.27,30.36,30.27,30.27,5624.0,30.27,30.36,30.27,30.27,5624.0
2021-04-21 09:40:00,30.26,30.28,30.21,30.28,11248.0,30.26,30.28,30.21,30.28,11248.0
2021-04-21 09:45:00,30.32,30.44,30.32,30.4,11344.0,30.32,30.44,30.32,30.4,11344.0
2021-04-21 09:50:00,30.41,30.43,30.38,30.38,13600.0,30.41,30.43,30.38,30.38,13600.0
2021-04-21 09:55:00,30.4,30.47,30.37,30.46,14400.0,30.4,30.47,30.37,30.46,14400.0
2021-04-21 10:00:00,30.46,30.47,30.4,30.42,15200.0,30.46,30.47,30.4,30.42,15200.0
2021-04-21 10:05:00,30.42,30.42,30.37,30.4,6112.0,30.42,30.42,30.37,30.4,6112.0
2021-04-21 10:10:00,30.42,30.42,30.38,30.4,8076.0,30.42,30.42,30.38,30.4,8076.0
2021-04-21 10:15:00,30.42,30.45,30.4,30.43,19016.0,30.42,30.45,30.4,30.43,19016.0
2021-04-21 10:20:00,30.44,30.44,30.4,30.43,5244.0,30.44,30.44,30.4,30.43,5244.0
2021-04-21 10:25:00,30.45,30.48,30.44,30.46,8628.0,30.45,30.48,30.44,30.46,8628.0
2021-04-21 10:30:00,30.49,30.5,30.42,30.45,15284.0,30.49,30.5,30.42,30.45,15284.0
2021-04-21 10:35:00,30.44,30.49,30.44,30.47,10000.0,30.44,30.49,30.44,30.47,10000.0
2021-04-21 10:40:00,30.5,30.56,30.49,30.56,21884.0,30.5,30.56,30.49,30.56,21884.0
2021-04-21 10:45:00,30.55,30.57,30.53,30.54,14152.0,30.55,30.57,30.53,30.54,14152.0
2021-04-21 10:50:00,30.54,30.55,30.5,30.5,6088.0,30.54,30.55,30.5,30.5,6088.0
2021-04-21 10:55:00,30.49,30.57,30.49,30.56,6700.0,30.49,30.57,30.49,30.56,6700.0
2021-04-21 11:00:00,30.58,30.63,30.57,30.63,9512.0,30.58,30.63,30.57,30.63,9512.0
2021-04-21 11:05:00,30.63,30.66,30.61,30.64,15492.0,30.63,30.66,30.61,30.64,15492.0
2021-04-21 11:10:00,30.64,30.66,30.62,30.64,13832.0,30.64,30.66,30.62,30.64,13832.0
2021-04-21 11:15:00,30.66,30.67,30.63,30.63,13024.0,30.66,30.67,30.63,30.63,13024.0
2021-04-21 11:20:00,30.64,30.64,30.58,30.59,3460.0,30.64,30.64,30.58,30.59,3460.0
2021-04-21 11:25:00,30.59,30.63,30.59,30.59,11996.0,30.59,30.63,30.59,30.59,11996.0
2021-04-21 11:30:00,30.61,30.61,30.59,30.61,11600.0,30.61,30.61,30.59,30.61,11600.0
2021-04-21 11:35:00,30.61,30.64,30.6,30.6,4400.0,30.61,30.64,30.6,30.6,4400.0
2021-04-21 11:40:00,30.6,30.61,30.59,30.6,8400.0,30.6,30.61,30.59,30.6,8400.0
2021-04-21 11:45:00,30.58,30.59,30.58,30.58,4000.0,30.58,30.59,30.58,30.58,4000.0
2021-04-21 11:50:00,30.58,30.6,30.56,30.59,15448.0,30.58,30.6,30.56,30.59,15448.0
2021-04-21 11:55:00,30.6,30.63,30.6,30.63,12356.0,30.6,30.63,30.6,30.63,12356.0
2021-04-21 12:00:00,30.64,30.68,30.63,30.67,4800.0,30.64,30.68,30.63,30.67,4800.0
2021-04-21 12:05:00,30.67,30.68,30.66,30.68,5336.0,30.67,30.68,30.66,30.68,5336.0
2021-04-21 12:10:00,30.69,30.69,30.67,30.68,5212.0,30.69,30.69,30.67,30.68,5212.0
2021-04-21 12:15:00,30.69,30.71,30.69,30.71,4136.0,30.69,30.71,30.69,30.71,4136.0
2021-04-21 12:20:00,30.68,30.68,30.66,30.67,3336.0,30.68,30.68,30.66,30.67,3336.0
2021-04-21 12:25:00,30.67,30.67,30.65,30.66,6944.0,30.67,30.67,30.65,30.66,6944.0
2021-04-21 12:30:00,30.65,30.65,30.63,30.65,2400.0,30.65,30.65,30.63,30.65,2400.0
2021-04-21 12:35:00,30.65,30.65,30.63,30.63,4428.0,30.65,30.65,30.63,30.63,4428.0
2021-04-21 12:40:00,30.64,30.66,30.64,30.64,8348.0,30.64,30.66,30.64,30.64,8348.0
2021-04-21 12:45:00,30.64,30.65,30.59,30.6,32980.0,30.64,30.65,30.59,30.6,32980.0
2021-04-21 12:50:00,30.61,30.69,30.61,30.69,14640.0,30.61,30.69,30.61,30.69,14640.0
2021-04-21 12:55:00,30.7,30.7,30.68,30.69,6000.0,30.7,30.7,30.68,30.69,6000.0
2021-04-21 13:00:00,30.7,30.7,30.68,30.68,4464.0,30.7,30.7,30.68,30.68,4464.0
2021-04-21 13:05:00,30.69,30.72,30.69,30.72,4924.0,30.69,30.72,30.69,30.72,4924.0
2021-04-21 13:10:00,30.72,30.73,30.72,30.73,1792.0,30.72,30.73,30.72,30.73,1792.0
2021-04-21 13:15:00,30.73,30.73,30.72,30.73,2604.0,30.73,30.73,30.72,30.73,2604.0
2021-04-21 13:20:00,30.73,30.75,30.72,30.75,8100.0,30.73,30.75,30.72,30.75,8100.0
2021-04-21 13:25:00,30.74,30.74,30.73,30.74,3392.0,30.74,30.74,30.73,30.74,3392.0
2021-04-21 13:30:00,30.73,30.75,30.71,30.72,18436.0,30.73,30.75,30.71,30.72,18436.0
2021-04-21 13:35:00,30.73,30.74,30.72,30.74,6528.0,30.73,30.74,30.72,30.74,6528.0
2021-04-21 13:40:00,30.72,30.73,30.72,30.73,4832.0,30.72,30.73,30.72,30.73,4832.0
2021-04-21 13:45:00,30.71,30.72,30.7,30.71,3816.0,30.71,30.72,30.7,30.71,3816.0
2021-04-21 13:50:00,30.71,30.75,30.71,30.75,12056.0,30.71,30.75,30.71,30.75,12056.0
2021-04-21 13:55:00,30.74,30.76,30.74,30.75,4764.0,30.74,30.76,30.74,30.75,4764.0
2021-04-21 14:00:00,30.76,30.79,30.74,30.74,15180.0,30.76,30.79,30.74,30.74,15180.0
2021-04-21 14:05:00,30.74,30.74,30.72,30.73,4976.0,30.74,30.74,30.72,30.73,4976.0
2021-04-21 14:10:00,30.72,30.72,30.68,30.7,8264.0,30.72,30.72,30.68,30.7,8264.0
2021-04-21 14:15:00,30.7,30.7,30.68,30.68,10216.0,30.7,30.7,30.68,30.68,10216.0
2021-04-21 14:20:00,30.66,30.68,30.66,30.67,10004.0,30.66,30.68,30.66,30.67,10004.0
2021-04-21 14:25:00,30.65,30.65,30.63,30.64,5980.0,30.65,30.65,30.63,30.64,5980.0
2021-04-21 14:30:00,30.64,30.65,30.61,30.63,10328.0,30.64,30.65,30.61,30.63,10328.0
2021-04-21 14:35:00,30.63,30.65,30.63,30.64,5600.0,30.63,30.65,30.63,30.64,5600.0
2021-04-21 14:40:00,30.64,30.64,30.6,30.61,16160.0,30.64,30.64,30.6,30.61,16160.0
2021-04-21 14:45:00,30.61,30.61,30.56,30.56,12840.0,30.61,30.61,30.56,30.56,12840.0
2021-04-21 14:50:00,30.57,30.58,30.56,30.58,9604.0,30.57,30.58,30.56,30.58,9604.0
2021-04-21 14:55:00,30.58,30.58,30.55,30.57,17180.0,30.58,30.58,30.55,30.57,17180.0
2021-04-21 15:00:00,30.58,30.58,30.56,30.56,9752.0,30.58,30.58,30.56,30.56,9752.0
2021-04-21 15:05:00,30.56,30.57,30.51,30.51,11188.0,30.56,30.57,30.51,30.51,11188.0
2021-04-21 15:10:00,30.51,30.54,30.5,30.53,24956.0,30.51,30.54,30.5,30.53,24956.0
2021-04-21 15:15:00,30.53,30.56,30.52,30.55,14696.0,30.53,30.56,30.52,30.55,14696.0
2021-04-21 15:20:00,30.55,30.56,30.54,30.56,17984.0,30.55,30.56,30.54,30.56,17984.0
2021-04-21 15:25:00,30.57,30.58,30.55,30.58,14128.0,30.57,30.58,30.55,30.58,14128.0
2021-04-21 15:30:00,30.57,30.61,30.56,30.61,21632.0,30.57,30.61,30.56,30.61,21632.0
2021-04-21 15:35:00,30.62,30.67,30.62,30.62,19740.0,30.62,30.67,30.62,30.62,19740.0
2021-04-21 15:40:00,30.63,30.63,30.61,30.63,12592.0,30.63,30.63,30.61,30.63,12592.0
2021-04-21 15:45:00,30.62,30.63,30.62,30.63,15392.0,30.62,30.63,30.62,30.63,15392.0
2021-04-21 15:50:00,30.64,30.66,30.61,30.65,50480.0,30.64,30.66,30.61,30.65,50480.0
2021-04-21 15:55:00,30.65,30.67,30.63,30.64,136744.0,30.65,30.67,30.63,30.64,136744.0
2021-04-22 09:30:00,30.65,30.73,30.48,30.71,43304.0,30.65,30.73,30.48,30.71,43304.0
2021-04-22 09:35:00,30.68,30.78,30.68,30.77,16000.0,30.68,30.78,30.68,30.77,16000.0
2021-04-22 09:40:00,30.77,30.83,30.76,30.78,7200.0,30.77,30.83,30.76,30.78,7200.0
2021-04-22 09:45:00,30.76,30.81,30.75,30.81,9264.0,30.76,30.81,30.75,30.81,9264.0
2021-04-22 09:50:00,30.81,30.86,30.78,30.86,6712.0,30.81,30.86,30.78,30.86,6712.0
2021-04-22 09:55:00,30.83,30.88,30.83,30.84,28572.0,30.83,30.88,30.83,30.84,28572.0
2021-04-22 10:00:00,30.84,30.86,30.74,30.75,42084.0,30.84,30.86,30.74,30.75,42084.0
2021-04-22 10:05:00,30.75,30.81,30.75,30.81,27264.0,30.75,30.81,30.75,30.81,27264.0
2021-04-22 10:10:00,30.81,30.82,30.75,30.8,16928.0,30.81,30.82,30.75,30.8,16928.0
2021-04-22 10:15:00,30.77,30.86,30.77,30.84,12400.0,30.77,30.86,30.77,30.84,12400.0
2021-04-22 10:20:00,30.85,30.88,30.83,30.85,14680.0,30.85,30.88,30.83,30.85,14680.0
2021-04-22 10:25:00,30.86,30.92,30.86,30.92,6408.0,30.86,30.92,30.86,30.92,6408.0
2021-04-22 10:30:00,30.94,30.94,30.91,30.91,12000.0,30.94,30.94,30.91,30.91,12000.0
2021-04-22 10:35:00,30.92,30.97,30.91,30.96,18160.0,30.92,30.97,30.91,30.96,18160.0
2021-04-22 10:40:00,30.96,30.96,30.92,30.93,20800.0,30.96,30.96,30.92,30.93,20800.0
2021-04-22 10:45:00,30.93,30.93,30.91,30.92,21964.0,30.93,30.93,30.91,30.92,21964.0
2021-04-22 10:50:00,30.91,30.95,30.89,30.93,36020.0,30.91,30.95,30.89,30.93,36020.0
2021-04-22 10:55:00,30.92,30.95,30.9,30.95,13688.0,30.92,30.95,30.9,30.95,13688.0
2021-04-22 11:00:00,30.96,30.97,30.92,30.97,13608.0,30.96,30.97,30.92,30.97,13608.0
2021-04-22 11:05:00,30.96,31.0,30.96,31.0,23140.0,30.96,31.0,30.96,31.0,23140.0
2021-04-22 11:10:00,30.99,31.08,30.99,31.08,63240.0,30.99,31.08,30.99,31.08,63240.0
2021-04-22 11:15:00,31.09,31.09,31.04,31.05,22524.0,31.09,31.09,31.04,31.05,22524.0
2021-04-22 11:20:00,31.06,31.07,31.05,31.07,7788.0,31.06,31.07,31.05,31.07,7788.0
2021-04-22 11:25:00,31.07,31.11,31.07,31.07,33348.0,31.07,31.11,31.07,31.07,33348.0
2021-04-22 11:30:00,31.06,31.1,31.05,31.08,20400.0,31.06,31.1,31.05,31.08,20400.0
2021-04-22 11:35:00,31.08,31.09,31.03,31.04,25424.0,31.08,31.09,31.03,31.04,25424.0
2021-04-22 11:40:00,31.02,31.05,31.0,31.04,18000.0,31.02,31.05,31.0,31.04,18000.0
2021-04-22 11:45:00,31.05,31.08,31.05,31.08,6120.0,31.05,31.08,31.05,31.08,6120.0
2021-04-22 11:50:00,31.07,31.08,31.05,31.05,7036.0,31.07,31.08,31.05,31.05,7036.0
2021-04-22 11:55:00,31.05,31.05,31.03,31.05,15788.0,31.05,31.05,31.03,31.05,15788.0
2021-04-22 12:00:00,31.06,31.06,31.04,31.05,9604.0,31.06,31.06,31.04,31.05,9604.0
2021-04-22 12:05:00,31.06,31.07,31.04,31.04,12000.0,31.06,31.07,31.04,31.04,12000.0
2021-04-22 12:10:00,31.04,31.04,31.01,31.02,25100.0,31.04,31.04,31.01,31.02,25100.0
2021-04-22 12:15:00,31.03,31.05,31.02,31.04,9200.0,31.03,31.05,31.02,31.04,9200.0
2021-04-22 12:20:00,31.04,31.07,31.04,31.05,8600.0,31.04,31.07,31.04,31.05,8600.0
2021-04-22 12:25:00,31.06,31.08,31.05,31.08,11168.0,31.06,31.08,31.05,31.08,11168.0
2021-04-22 12:30:00,31.08,31.12,31.08,31.11,8800.0,31.08,31.12,31.08,31.11,8800.0
2021-04-22 12:35:00,31.11,31.12,31.1,31.12,5796.0,31.11,31.12,31.1,31.12,5796.0
2021-04-22 12:40:00,31.11,31.14,31.1,31.14,10780.0,31.11,31.14,31.1,31.14,10780.0
2021-04-22 12:45:00,31.14,31.16,31.14,31.16,4800.0,31.14,31.16,31.14,31.16,4800.0
2021-04-22 12:50:00,31.16,31.16,31.12,31.12,15332.0,31.16,31.16,31.12,31.12,15332.0
2021-04-22 12:55:00,31.12,31.13,31.11,31.13,16948.0,31.12,31.13,31.11,31.13,16948.0
2021-04-22 13:00:00,31.11,31.12,31.1,31.11,4768.0,31.11,31.12,31.1,31.11,4768.0
2021-04-22 13:05:00,31.1,31.1,30.98,31.0,29436.0,31.1,31.1,30.98,31.0,29436.0
2021-04-22 13:10:00,30.99,30.99,30.86,30.93,33812.0,30.99,30.99,30.86,30.93,33812.0
2021-04-22 13:15:00,30.92,30.92,30.83,30.83,22784.0,30.92,30.92,30.83,30.83,22784.0
2021-04-22 13:20:00,30.83,30.95,30.83,30.92,15316.0,30.83,30.95,30.83,30.92,15316.0
2021-04-22 13:25:00,30.95,31.0,30.91,31.0,7200.0,30.95,31.0,30.91,31.0,7200.0
2021-04-22 13:30:00,30.97,30.97,30.93,30.96,14800.0,30.97,30.97,30.93,30.96,14800.0
2021-04-22 13:35:00,30.94,30.94,30.89,30.9,7704.0,30.94,30.94,30.89,30.9,7704.0
2021-04-22 13:40:00,30.86,30.87,30.76,30.76,8552.0,30.86,30.87,30.76,30.76,8552.0
2021-04-22 13:45:00,30.78,30.81,30.74,30.74,11900.0,30.78,30.81,30.74,30.74,11900.0
2021-04-22 13:50:00,30.75,30.76,30.68,30.68,16508.0,30.75,30.76,30.68,30.68,16508.0
2021-04-22 13:55:00,30.68,30.73,30.66,30.7,19848.0,30.68,30.73,30.66,30.7,19848.0
2021-04-22 14:00:00,30.67,30.68,30.63,30.66,22004.0,30.67,30.68,30.63,30.66,22004.0
2021-04-22 14:05:00,30.65,30.72,30.65,30.72,22204.0,30.65,30.72,30.65,30.72,22204.0
2021-04-22 14:10:00,30.72,30.72,30.68,30.72,17156.0,30.72,30.72,30.68,30.72,17156.0
2021-04-22 14:15:00,30.72,30.77,30.72,30.74,17644.0,30.72,30.77,30.72,30.74,17644.0
2021-04-22 14:20:00,30.74,30.74,30.7,30.71,12528.0,30.74,30.74,30.7,30.71,12528.0
2021-04-22 14:25:00,30.72,30.8,30.72,30.79,15072.0,30.72,30.8,30.72,30.79,15072.0
2021-04-22 14:30:00,30.77,30.78,30.74,30.74,10800.0,30.77,30.78,30.74,30.74,10800.0
2021-04-22 14:35:00,30.74,30.77,30.74,30.74,6632.0,30.74,30.77,30.74,30.74,6632.0
2021-04-22 14:40:00,30.74,30.79,30.74,30.79,14932.0,30.74,30.79,30.74,30.79,14932.0
2021-04-22 14:45:00,30.79,30.8,30.77,30.77,10844.0,30.79,30.8,30.77,30.77,10844.0
2021-04-22 14:50:00,30.77,30.78,30.72,30.75,14000.0,30.77,30.78,30.72,30.75,14000.0
2021-04-22 14:55:00,30.75,30.77,30.72,30.76,15464.0,30.75,30.77,30.72,30.76,15464.0
2021-04-22 15:00:00,30.75,30.78,30.74,30.76,8924.0,30.75,30.78,30.74,30.76,8924.0
2021-04-22 15:05:00,30.76,30.77,30.7,30.71,7600.0,30.76,30.77,30.7,30.71,7600.0
2021-04-22 15:10:00,30.72,30.73,30.71,30.71,8880.0,30.72,30.73,30.71,30.71,8880.0
2021-04-22 15:15:00,30.72,30.73,30.68,30.7,12204.0,30.72,30.73,30.68,30.7,12204.0
2021-04-22 15:20:00,30.71,30.71,30.68,30.68,10440.0,30.71,30.71,30.68,30.68,10440.0
2021-04-22 15:25:00,30.67,30.71,30.67,30.7,14460.0,30.67,30.71,30.67,30.7,14460.0
2021-04-22 15:30:00,30.69,30.73,30.69,30.73,26004.0,30.69,30.73,30.69,30.73,26004.0
2021-04-22 15:35:00,30.72,30.73,30.68,30.69,21232.0,30.72,30.73,30.68,30.69,21232.0
2021-04-22 15:40:00,30.69,30.71,30.68,30.69,29416.0,30.69,30.71,30.68,30.69,29416.0
2021-04-22 15:45:00,30.69,30.73,30.66,30.66,35640.0,30.69,30.73,30.66,30.66,35640.0
2021-04-22 15:50:00,30.66,30.72,30.66,30.67,77076.0,30.66,30.72,30.66,30.67,77076.0
2021-04-22 15:55:00,30.67,30.74,30.66,30.72,133888.0,30.67,30.74,30.66,30.72,133888.0
2021-04-23 09:30:00,30.91,31.03,30.91,30.98,50520.0,30.91,31.03,30.91,30.98,50520.0
2021-04-23 09:35:00,30.97,30.97,30.91,30.92,6384.0,30.97,30.97,30.91,30.92,6384.0
2021-04-23 09:40:00,30.91,30.96,30.91,30.96,4700.0,30.91,30.96,30.91,30.96,4700.0
2021-04-23 09:45:00,31.0,31.02,30.97,30.99,10400.0,31.0,31.02,30.97,30.99,10400.0
2021-04-23 09:50:00,31.01,31.08,31.01,31.07,9224.0,31.01,31.08,31.01,31.07,9224.0
2021-04-23 09:55:00,31.06,31.12,31.06,31.12,7332.0,31.06,31.12,31.06,31.12,7332.0
2021-04-23 10:00:00,31.12,31.19,31.1,31.1,96404.0,31.12,31.19,31.1,31.1,96404.0
2021-04-23 10:05:00,31.1,31.19,31.1,31.19,86436.0,31.1,31.19,31.1,31.19,86436.0
2021-04-23 10:10:00,31.19,31.21,31.14,31.15,33032.0,31.19,31.21,31.14,31.15,33032.0
2021-04-23 10:15:00,31.13,31.19,31.12,31.12,87996.0,31.13,31.19,31.12,31.12,87996.0
2021-04-23 10:20:00,31.15,31.15,31.1,31.1,13324.0,31.15,31.15,31.1,31.1,13324.0
2021-04-23 10:25:00,31.09,31.18,31.09,31.18,27728.0,31.09,31.18,31.09,31.18,27728.0
2021-04-23 10:30:00,31.17,31.24,31.17,31.24,30288.0,31.17,31.24,31.17,31.24,30288.0
2021-04-23 10:35:00,31.24,31.24,31.2,31.24,32772.0,31.24,31.24,31.2,31.24,32772.0
2021-04-23 10:40:00,31.24,31.24,31.18,31.2,29852.0,31.24,31.24,31.18,31.2,29852.0
2021-04-23 10:45:00,31.19,31.21,31.14,31.2,40852.0,31.19,31.21,31.14,31.2,40852.0
2021-04-23 10:50:00,31.2,31.2,31.16,31.19,26952.0,31.2,31.2,31.16,31.19,26952.0
2021-04-23 10:55:00,31.19,31.19,31.16,31.18,57032.0,31.19,31.19,31.16,31.18,57032.0
2021-04-23 11:00:00,31.19,31.19,31.16,31.19,45580.0,31.19,31.19,31.16,31.19,45580.0
2021-04-23 11:05:00,31.18,31.19,31.14,31.14,21860.0,31.18,31.19,31.14,31.14,21860.0
2021-04-23 11:10:00,31.15,31.19,31.15,31.16,9800.0,31.15,31.19,31.15,31.16,9800.0
2021-04-23 11:15:00,31.16,31.18,31.14,31.16,13288.0,31.16,31.18,31.14,31.16,13288.0
2021-04-23 11:20:00,31.16,31.19,31.15,31.17,22812.0,31.16,31.19,31.15,31.17,22812.0
2021-04-23 11:25:00,31.17,31.18,31.11,31.13,21820.0,31.17,31.18,31.11,31.13,21820.0
2021-04-23 11:30:00,31.13,31.18,31.13,31.18,17508.0,31.13,31.18,31.13,31.18,17508.0
2021-04-23 11:35:00,31.18,31.18,31.16,31.17,19808.0,31.18,31.18,31.16,31.17,19808.0
2021-04-23 11:40:00,31.17,31.17,31.12,31.14,21448.0,31.17,31.17,31.12,31.14,21448.0
2021-04-23 11:45:00,31.15,31.15,31.12,31.13,25716.0,31.15,31.15,31.12,31.13,25716.0
2021-04-23 11:50:00,31.12,31.13,31.11,31.12,28908.0,31.12,31.13,31.11,31.12,28908.0
2021-04-23 11:55:00,31.13,31.14,31.12,31.14,26344.0,31.13,31.14,31.12,31.14,26344.0
2021-04-23 12:00:00,31.13,31.18,31.13,31.18,13392.0,31.13,31.18,31.13,31.18,13392.0
2021-04-23 12:05:00,31.19,31.2,31.18,31.18,20980.0,31.19,31.2,31.18,31.18,20980.0
2021-04-23 12:10:00,31.18,31.18,31.17,31.18,21420.0,31.18,31.18,31.17,31.18,21420.0
2021-04-23 12:15:00,31.19,31.21,31.13,31.14,85924.0,31.19,31.21,31.13,31.14,85924.0
2021-04-23 12:20:00,31.14,31.17,31.13,31.16,27600.0,31.14,31.17,31.13,31.16,27600.0
2021-04-23 12:25:00,31.17,31.17,31.11,31.11,19600.0,31.17,31.17,31.11,31.11,19600.0
2021-04-23 12:30:00,31.11,31.15,31.1,31.15,13200.0,31.11,31.15,31.1,31.15,13200.0
2021-04-23 12:35:00,31.15,31.17,31.14,31.14,11540.0,31.15,31.17,31.14,31.14,11540.0
2021-04-23 12:40:00,31.15,31.18,31.15,31.18,22056.0,31.15,31.18,31.15,31.18,22056.0
2021-04-23 12:45:00,31.17,31.19,31.16,31.18,30652.0,31.17,31.19,31.16,31.18,30652.0
2021-04-23 12:50:00,31.19,31.19,31.15,31.16,30392.0,31.19,31.19,31.15,31.16,30392.0
2021-04-23 12:55:00,31.15,31.17,31.15,31.15,24856.0,31.15,31.17,31.15,31.15,24856.0
2021-04-23 13:00:00,31.14,31.16,31.13,31.13,9468.0,31.14,31.16,31.13,31.13,9468.0
2021-04-23 13:05:00,31.14,31.18,31.14,31.18,14944.0,31.14,31.18,31.14,31.18,14944.0
2021-04-23 13:10:00,31.18,31.18,31.15,31.15,20900.0,31.18,31.18,31.15,31.15,20900.0
2021-04-23 13:15:00,31.16,31.16,31.13,31.15,47412.0,31.16,31.16,31.13,31.15,47412.0
2021-04-23 13:20:00,31.15,31.17,31.14,31.16,8540.0,31.15,31.17,31.14,31.16,8540.0
2021-04-23 13:25:00,31.17,31.18,31.17,31.17,7920.0,31.17,31.18,31.17,31.17,7920.0
2021-04-23 13:30:00,31.17,31.26,31.17,31.25,57388.0,31.17,31.26,31.17,31.25,57388.0
2021-04-23 13:35:00,31.25,31.32,31.25,31.32,24228.0,31.25,31.32,31.25,31.32,24228.0
2021-04-23 13:40:00,31.31,31.36,31.3,31.36,8084.0,31.31,31.36,31.3,31.36,8084.0
2021-04-23 13:45:00,31.36,31.36,31.28,31.28,24940.0,31.36,31.36,31.28,31.28,24940.0
2021-04-23 13:50:00,31.28,31.28,31.26,31.26,5908.0,31.28,31.28,31.26,31.26,5908.0
2021-04-23 13:55:00,31.27,31.3,31.27,31.3,9392.0,31.27,31.3,31.27,31.3,9392.0
2021-04-23 14:00:00,31.31,31.33,31.3,31.32,26768.0,31.31,31.33,31.3,31.32,26768.0
2021-04-23 14:05:00,31.33,31.33,31.29,31.3,28704.0,31.33,31.33,31.29,31.3,28704.0
2021-04-23 14:10:00,31.3,31.32,31.3,31.31,23916.0,31.3,31.32,31.3,31.31,23916.0
2021-04-23 14:15:00,31.29,31.29,31.23,31.23,12132.0,31.29,31.29,31.23,31.23,12132.0
2021-04-23 14:20:00,31.23,31.24,31.22,31.23,6360.0,31.23,31.24,31.22,31.23,6360.0
2021-04-23 14:25:00,31.22,31.23,31.2,31.23,15488.0,31.22,31.23,31.2,31.23,15488.0
2021-04-23 14:30:00,31.23,31.26,31.23,31.25,17080.0,31.23,31.26,31.23,31.25,17080.0
2021-04-23 14:35:00,31.25,31.25,31.23,31.24,6800.0,31.25,31.25,31.23,31.24,6800.0
2021-04-23 14:40:00,31.25,31.27,31.25,31.27,4740.0,31.25,31.27,31.25,31.27,4740.0
2021-04-23 14:45:00,31.26,31.26,31.23,31.25,9736.0,31.26,31.26,31.23,31.25,9736.0
2021-04-23 14:50:00,31.24,31.27,31.24,31.27,9564.0,31.24,31.27,31.24,31.27,9564.0
2021-04-23 14:55:00,31.28,31.3,31.28,31.3,23184.0,31.28,31.3,31.28,31.3,23184.0
2021-04-23 15:00:00,31.29,31.31,31.29,31.3,22308.0,31.29,31.31,31.29,31.3,22308.0
2021-04-23 15:05:00,31.3,31.31,31.29,31.29,14692.0,31.3,31.31,31.29,31.29,14692.0
2021-04-23 15:10:00,31.29,31.3,31.27,31.28,8520.0,31.29,31.3,31.27,31.28,8520.0
2021-04-23 15:15:00,31.29,31.31,31.28,31.31,10192.0,31.29,31.31,31.28,31.31,10192.0
2021-04-23 15:20:00,31.3,31.32,31.27,31.3,30128.0,31.3,31.32,31.27,31.3,30128.0
2021-04-23 15:25:00,31.29,31.29,31.27,31.28,9336.0,31.29,31.29,31.27,31.28,9336.0
2021-04-23 15:30:00,31.29,31.32,31.28,31.32,14412.0,31.29,31.32,31.28,31.32,14412.0
2021-04-23 15:35:00,31.32,31.32,31.27,31.27,23464.0,31.32,31.32,31.27,31.27,23464.0
2021-04-23 15:40:00,31.27,31.27,31.25,31.26,22032.0,31.27,31.27,31.25,31.26,22032.0
2021-04-23 15:45:00,31.26,31.28,31.25,31.27,28776.0,31.26,31.28,31.25,31.27,28776.0
2021-04-23 15:50:00,31.28,31.29,31.21,31.23,69960.0,31.28,31.29,31.21,31.23,69960.0
2021-04-23 15:55:00,31.22,31.22,31.15,31.16,120552.0,31.22,31.22,31.15,31.16,120552.0
2021-04-26 09:30:00,31.17,31.24,30.96,31.06,69252.0,31.17,31.24,30.96,31.06,69252.0
2021-04-26 09:35:00,31.02,31.12,31.0,31.09,27388.0,31.02,31.12,31.0,31.09,27388.0
2021-04-26 09:40:00,31.08,31.09,31.02,31.03,23728.0,31.08,31.09,31.02,31.03,23728.0
2021-04-26 09:45:00,31.01,31.05,30.98,31.0,13284.0,31.01,31.05,30.98,31.0,13284.0
2021-04-26 09:50:00,30.97,31.0,30.95,30.99,38532.0,30.97,31.0,30.95,30.99,38532.0
2021-04-26 09:55:00,31.0,31.02,30.92,30.94,26628.0,31.0,31.02,30.92,30.94,26628.0
2021-04-26 10:00:00,30.96,30.98,30.88,30.93,26896.0,30.96,30.98,30.88,30.93,26896.0
2021-04-26 10:05:00,30.94,30.98,30.92,30.93,23204.0,30.94,30.98,30.92,30.93,23204.0
2021-04-26 10:10:00,30.91,30.91,30.86,30.86,9368.0,30.91,30.91,30.86,30.86,9368.0
2021-04-26 10:15:00,30.86,30.91,30.85,30.9,11200.0,30.86,30.91,30.85,30.9,11200.0
2021-04-26 10:20:00,30.91,30.94,30.9,30.94,8500.0,30.91,30.94,30.9,30.94,8500.0
2021-04-26 10:25:00,30.93,30.94,30.85,30.9,25000.0,30.93,30.94,30.85,30.9,25000.0
2021-04-26 10:30:00,30.89,30.92,30.89,30.9,9012.0,30.89,30.92,30.89,30.9,9012.0
2021-04-26 10:35:00,30.9,30.9,30.87,30.9,7356.0,30.9,30.9,30.87,30.9,7356.0
2021-04-26 10:40:00,30.92,30.93,30.89,30.89,14380.0,30.92,30.93,30.89,30.89,14380.0
2021-04-26 10:45:00,30.88,30.88,30.84,30.84,11448.0,30.88,30.88,30.84,30.84,11448.0
2021-04-26 10:50:00,30.84,30.86,30.83,30.83,10120.0,30.84,30.86,30.83,30.83,10120.0
2021-04-26 10:55:00,30.83,30.84,30.81,30.81,8568.0,30.83,30.84,30.81,30.81,8568.0
2021-04-26 11:00:00,30.79,30.81,30.78,30.79,21092.0,30.79,30.81,30.78,30.79,21092.0
2021-04-26 11:05:00,30.79,30.79,30.75,30.76,15408.0,30.79,30.79,30.75,30.76,15408.0
2021-04-26 11:10:00,30.75,30.76,30.73,30.74,26252.0,30.75,30.76,30.73,30.74,26252.0
2021-04-26 11:15:00,30.73,30.73,30.67,30.67,12688.0,30.73,30.73,30.67,30.67,12688.0
2021-04-26 11:20:00,30.67,30.7,30.67,30.67,12232.0,30.67,30.7,30.67,30.67,12232.0
2021-04-26 11:25:00,30.67,30.67,30.65,30.67,12884.0,30.67,30.67,30.65,30.67,12884.0
2021-04-26 11:30:00,30.68,30.68,30.63,30.63,11408.0,30.68,30.68,30.63,30.63,11408.0
2021-04-26 11:35:00,30.63,30.64,30.6,30.6,14904.0,30.63,30.64,30.6,30.6,14904.0
2021-04-26 11:40:00,30.59,30.64,30.59,30.6,16364.0,30.59,30.64,30.59,30.6,16364.0
2021-04-26 11:45:00,30.61,30.64,30.61,30.64,6036.0,30.61,30.64,30.61,30.64,6036.0
2021-04-26 11:50:00,30.64,30.65,30.61,30.64,20932.0,30.64,30.65,30.61,30.64,20932.0
2021-04-26 11:55:00,30.64,30.65,30.63,30.64,10976.0,30.64,30.65,30.63,30.64,10976.0
2021-04-26 12:00:00,30.66,30.71,30.63,30.71,11184.0,30.66,30.71,30.63,30.71,11184.0
2021-04-26 12:05:00,30.69,30.69,30.66,30.66,6536.0,30.69,30.69,30.66,30.66,6536.0
2021-04-26 12:10:00,30.66,30.66,30.63,30.65,3700.0,30.66,30.66,30.63,30.65,3700.0
2021-04-26 12:15:00,30.64,30.65,30.63,30.63,20148.0,30.64,30.65,30.63,30.63,20148.0
2021-04-26 12:20:00,30.64,30.67,30.64,30.67,9748.0,30.64,30.67,30.64,30.67,9748.0
2021-04-26 12:25:00,30.66,30.69,30.66,30.69,13612.0,30.66,30.69,30.66,30.69,13612.0
2021-04-26 12:30:00,30.7,30.72,30.7,30.71,14888.0,30.7,30.72,30.7,30.71,14888.0
2021-04-26 12:35:00,30.71,30.71,30.7,30.7,17064.0,30.71,30.71,30.7,30.7,17064.0
2021-04-26 12:40:00,30.71,30.82,30.71,30.82,30792.0,30.71,30.82,30.71,30.82,30792.0
2021-04-26 12:45:00,30.81,30.85,30.81,30.85,32724.0,30.81,30.85,30.81,30.85,32724.0
2021-04-26 12:50:00,30.85,30.91,30.85,30.9,111984.0,30.85,30.91,30.85,30.9,111984.0
2021-04-26 12:55:00,30.89,30.92,30.88,30.91,67032.0,30.89,30.92,30.88,30.91,67032.0
2021-04-26 13:00:00,30.91,30.97,30.89,30.9,59468.0,30.91,30.97,30.89,30.9,59468.0
2021-04-26 13:05:00,30.89,30.95,30.89,30.94,20908.0,30.89,30.95,30.89,30.94,20908.0
2021-04-26 13:10:00,30.93,30.93,30.88,30.89,18076.0,30.93,30.93,30.88,30.89,18076.0
2021-04-26 13:15:00,30.89,30.9,30.85,30.85,7880.0,30.89,30.9,30.85,30.85,7880.0
2021-04-26 13:20:00,30.86,30.88,30.85,30.88,10604.0,30.86,30.88,30.85,30.88,10604.0
2021-04-26 13:25:00,30.88,30.9,30.86,30.9,5340.0,30.88,30.9,30.86,30.9,5340.0
2021-04-26 13:30:00,30.9,30.9,30.87,30.87,8500.0,30.9,30.9,30.87,30.87,8500.0
2021-04-26 13:35:00,30.87,30.89,30.87,30.89,6032.0,30.87,30.89,30.87,30.89,6032.0
2021-04-26 13:40:00,30.88,30.91,30.87,30.89,15380.0,30.88,30.91,30.87,30.89,15380.0
2021-04-26 13:45:00,30.9,30.91,30.89,30.91,5600.0,30.9,30.91,30.89,30.91,5600.0
2021-04-26 13:50:00,30.91,30.91,30.89,30.89,3000.0,30.91,30.91,30.89,30.89,3000.0
2021-04-26 13:55:00,30.9,30.94,30.9,30.94,5484.0,30.9,30.94,30.9,30.94,5484.0
2021-04-26 14:00:00,30.95,30.95,30.93,30.94,12052.0,30.95,30.95,30.93,30.94,12052.0
2021-04-26 14:05:00,30.94,30.95,30.93,30.94,9096.0,30.94,30.95,30.93,30.94,9096.0
2021-04-26 14:10:00,30.95,30.95,30.93,30.94,16520.0,30.95,30.95,30.93,30.94,16520.0
2021-04-26 14:15:00,30.93,30.94,30.92,30.94,8372.0,30.93,30.94,30.92,30.94,8372.0
2021-04-26 14:20:00,30.93,30.93,30.92,30.93,7384.0,30.93,30.93,30.92,30.93,7384.0
2021-04-26 14:25:00,30.93,30.94,30.92,30.94,10844.0,30.93,30.94,30.92,30.94,10844.0
2021-04-26 14:30:00,30.94,30.94,30.93,30.93,2800.0,30.94,30.94,30.93,30.93,2800.0
2021-04-26 14:35:00,30.93,30.93,30.91,30.91,3616.0,30.93,30.93,30.91,30.91,3616.0
2021-04-26 14:40:00,30.91,30.92,30.91,30.91,11844.0,30.91,30.92,30.91,30.91,11844.0
2021-04-26 14:45:00,30.92,30.93,30.9,30.93,12444.0,30.92,30.93,30.9,30.93,12444.0
2021-04-26 14:50:00,30.93,30.93,30.91,30.91,4400.0,30.93,30.93,30.91,30.91,4400.0
2021-04-26 14:55:00,30.92,30.92,30.9,30.92,7356.0,30.92,30.92,30.9,30.92,7356.0
2021-04-26 15:00:00,30.91,30.91,30.9,30.9,5448.0,30.91,30.91,30.9,30.9,5448.0
2021-04-26 15:05:00,30.91,30.93,30.91,30.93,6812.0,30.91,30.93,30.91,30.93,6812.0
2021-04-26 15:10:00,30.93,30.93,30.92,30.93,4400.0,30.93,30.93,30.92,30.93,4400.0
2021-04-26 15:15:00,30.92,30.93,30.91,30.93,13580.0,30.92,30.93,30.91,30.93,13580.0
2021-04-26 15:20:00,30.92,30.93,30.89,30.9,8256.0,30.92,30.93,30.89,30.9,8256.0
2021-04-26 15:25:00,30.9,30.9,30.82,30.82,17940.0,30.9,30.9,30.82,30.82,17940.0
2021-04-26 15:30:00,30.81,30.86,30.8,30.86,16004.0,30.81,30.86,30.8,30.86,16004.0
2021-04-26 15:35:00,30.86,30.88,30.86,30.86,22416.0,30.86,30.88,30.86,30.86,22416.0
2021-04-26 15:40:00,30.88,30.88,30.86,30.86,21740.0,30.88,30.88,30.86,30.86,21740.0
2021-04-26 15:45:00,30.86,30.88,30.82,30.82,38904.0,30.86,30.88,30.82,30.82,38904.0
2021-04-26 15:50:00,30.83,30.89,30.83,30.87,86104.0,30.83,30.89,30.83,30.87,86104.0
2021-04-26 15:55:00,30.86,30.87,30.83,30.86,87488.0,30.86,30.87,30.83,30.86,87488.0
2021-04-27 09:30:00,30.81,30.99,30.8,30.9,60032.0,30.81,30.99,30.8,30.9,60032.0
2021-04-27 09:35:00,30.9,30.9,30.81,30.87,13012.0,30.9,30.9,30.81,30.87,13012.0
2021-04-27 09:40:00,30.88,30.93,30.8,30.93,17212.0,30.88,30.93,30.8,30.93,17212.0
2021-04-27 09:45:00,30.95,30.96,30.89,30.93,13300.0,30.95,30.96,30.89,30.93,13300.0
2021-04-27 09:50:00,30.92,30.95,30.89,30.91,6400.0,30.92,30.95,30.89,30.91,6400.0
2021-04-27 09:55:00,30.92,30.92,30.85,30.88,6144.0,30.92,30.92,30.85,30.88,6144.0
2021-04-27 10:00:00,30.88,30.89,30.79,30.8,21416.0,30.88,30.89,30.79,30.8,21416.0
2021-04-27 10:05:00,30.8,30.81,30.78,30.8,9448.0,30.8,30.81,30.78,30.8,9448.0
2021-04-27 10:10:00,30.79,30.8,30.73,30.8,9600.0,30.79,30.8,30.73,30.8,9600.0
2021-04-27 10:15:00,30.78,30.79,30.73,30.76,11948.0,30.78,30.79,30.73,30.76,11948.0
2021-04-27 10:20:00,30.75,30.75,30.74,30.75,6000.0,30.75,30.75,30.74,30.75,6000.0
2021-04-27 10:25:00,30.74,30.81,30.74,30.81,16316.0,30.74,30.81,30.74,30.81,16316.0
2021-04-27 10:30:00,30.82,30.82,30.79,30.79,9764.0,30.82,30.82,30.79,30.79,9764.0
2021-04-27 10:35:00,30.78,30.78,30.74,30.75,13632.0,30.78,30.78,30.74,30.75,13632.0
2021-04-27 10:40:00,30.75,30.77,30.74,30.75,8044.0,30.75,30.77,30.74,30.75,8044.0
2021-04-27 10:45:00,30.78,30.85,30.77,30.84,19524.0,30.78,30.85,30.77,30.84,19524.0
2021-04-27 10:50:00,30.84,30.85,30.81,30.84,20580.0,30.84,30.85,30.81,30.84,20580.0
2021-04-27 10:55:00,30.84,30.92,30.84,30.88,30864.0,30.84,30.92,30.84,30.88,30864.0
2021-04-27 11:00:00,30.87,30.91,30.85,30.85,21120.0,30.87,30.91,30.85,30.85,21120.0
2021-04-27 11:05:00,30.85,30.89,30.85,30.89,8896.0,30.85,30.89,30.85,30.89,8896.0
2021-04-27 11:10:00,30.91,30.93,30.9,30.91,13540.0,30.91,30.93,30.9,30.91,13540.0
2021-04-27 11:15:00,30.92,30.92,30.89,30.91,29908.0,30.92,30.92,30.89,30.91,29908.0
2021-04-27 11:20:00,30.9,30.9,30.83,30.84,39628.0,30.9,30.9,30.83,30.84,39628.0
2021-04-27 11:25:00,30.84,30.88,30.82,30.87,22580.0,30.84,30.88,30.82,30.87,22580.0
2021-04-27 11:30:00,30.88,30.91,30.88,30.9,10036.0,30.88,30.91,30.88,30.9,10036.0
2021-04-27 11:35:00,30.9,30.9,30.88,30.89,7280.0,30.9,30.9,30.88,30.89,7280.0
2021-04-27 11:40:00,30.89,30.91,30.88,30.89,15020.0,30.89,30.91,30.88,30.89,15020.0
2021-04-27 11:45:00,30.89,30.89,30.84,30.85,13328.0,30.89,30.89,30.84,30.85,13328.0
2021-04-27 11:50:00,30.84,30.89,30.81,30.89,89064.0,30.84,30.89,30.81,30.89,89064.0
2021-04-27 11:55:00,30.88,30.9,30.88,30.89,19616.0,30.88,30.9,30.88,30.89,19616.0
2021-04-27 12:00:00,30.9,30.93,30.9,30.93,8840.0,30.9,30.93,30.9,30.93,8840.0
2021-04-27 12:05:00,30.94,31.0,30.94,31.0,11380.0,30.94,31.0,30.94,31.0,11380.0
2021-04-27 12:10:00,31.0,31.0,30.97,30.98,5908.0,31.0,31.0,30.97,30.98,5908.0
2021-04-27 12:15:00,31.0,31.01,30.99,31.01,6824.0,31.0,31.01,30.99,31.01,6824.0
2021-04-27 12:20:00,31.0,31.01,30.97,31.0,13932.0,31.0,31.01,30.97,31.0,13932.0
2021-04-27 12:25:00,31.01,31.06,31.01,31.06,5200.0,31.01,31.06,31.01,31.06,5200.0
2021-04-27 12:30:00,31.05,31.06,31.05,31.06,5844.0,31.05,31.06,31.05,31.06,5844.0
2021-04-27 12:35:00,31.06,31.09,31.05,31.07,18328.0,31.06,31.09,31.05,31.07,18328.0
2021-04-27 12:40:00,31.06,31.07,31.05,31.05,4588.0,31.06,31.07,31.05,31.05,4588.0
2021-04-27 12:45:00,31.04,31.07,31.04,31.05,41672.0,31.04,31.07,31.04,31.05,41672.0
2021-04-27 12:50:00,31.05,31.06,31.0,31.02,9800.0,31.05,31.06,31.0,31.02,9800.0
2021-04-27 12:55:00,31.02,31.03,31.0,31.01,6796.0,31.02,31.03,31.0,31.01,6796.0
2021-04-27 13:00:00,31.02,31.04,31.01,31.04,4520.0,31.02,31.04,31.01,31.04,4520.0
2021-04-27 13:05:00,31.05,31.05,31.02,31.04,2800.0,31.05,31.05,31.02,31.04,2800.0
2021-04-27 13:10:00,31.03,31.06,31.03,31.05,11676.0,31.03,31.06,31.03,31.05,11676.0
2021-04-27 13:15:00,31.06,31.08,31.06,31.08,8492.0,31.06,31.08,31.06,31.08,8492.0
2021-04-27 13:20:00,31.07,31.11,31.07,31.11,6280.0,31.07,31.11,31.07,31.11,6280.0
2021-04-27 13:25:00,31.11,31.11,31.09,31.1,8000.0,31.11,31.11,31.09,31.1,8000.0
2021-04-27 13:30:00,31.1,31.1,31.07,31.07,5776.0,31.1,31.1,31.07,31.07,5776.0
2021-04-27 13:35:00,31.09,31.1,31.08,31.09,6800.0,31.09,31.1,31.08,31.09,6800.0
2021-04-27 13:40:00,31.08,31.1,31.07,31.08,5820.0,31.08,31.1,31.07,31.08,5820.0
2021-04-27 13:45:00,31.08,31.09,31.05,31.07,9600.0,31.08,31.09,31.05,31.07,9600.0
2021-04-27 13:50:00,31.08,31.09,31.07,31.08,9516.0,31.08,31.09,31.07,31.08,9516.0
2021-04-27 13:55:00,31.08,31.11,31.08,31.09,7200.0,31.08,31.11,31.08,31.09,7200.0
2021-04-27 14:00:00,31.08,31.14,31.04,31.06,98912.0,31.08,31.14,31.04,31.06,98912.0
2021-04-27 14:05:00,31.07,31.07,31.03,31.03,8800.0,31.07,31.07,31.03,31.03,8800.0
2021-04-27 14:10:00,31.05,31.06,31.05,31.05,7584.0,31.05,31.06,31.05,31.05,7584.0
2021-04-27 14:15:00,31.04,31.05,31.02,31.04,9256.0,31.04,31.05,31.02,31.04,9256.0
2021-04-27 14:20:00,31.04,31.06,31.03,31.03,13700.0,31.04,31.06,31.03,31.03,13700.0
2021-04-27 14:25:00,31.03,31.05,31.01,31.03,13592.0,31.03,31.05,31.01,31.03,13592.0
2021-04-27 14:30:00,31.03,31.04,31.02,31.04,6400.0,31.03,31.04,31.02,31.04,6400.0
2021-04-27 14:35:00,31.04,31.04,31.02,31.03,9284.0,31.04,31.04,31.02,31.03,9284.0
2021-04-27 14:40:00,31.04,31.07,31.01,31.03,39212.0,31.04,31.07,31.01,31.03,39212.0
2021-04-27 14:45:00,31.02,31.03,31.02,31.02,6400.0,31.02,31.03,31.02,31.02,6400.0
2021-04-27 14:50:00,31.0,31.01,30.99,30.99,9208.0,31.0,31.01,30.99,30.99,9208.0
2021-04-27 14:55:00,30.99,31.0,30.96,30.97,10084.0,30.99,31.0,30.96,30.97,10084.0
2021-04-27 15:00:00,30.98,30.98,30.97,30.98,5052.0,30.98,30.98,30.97,30.98,5052.0
2021-04-27 15:05:00,30.99,30.99,30.96,30.96,10400.0,30.99,30.99,30.96,30.96,10400.0
2021-04-27 15:10:00,30.96,31.0,30.96,31.0,10008.0,30.96,31.0,30.96,31.0,10008.0
2021-04-27 15:15:00,30.98,31.0,30.98,31.0,4940.0,30.98,31.0,30.98,31.0,4940.0
2021-04-27 15:20:00,31.0,31.03,31.0,31.03,7092.0,31.0,31.03,31.0,31.03,7092.0
2021-04-27 15:25:00,31.03,31.05,31.02,31.05,7236.0,31.03,31.05,31.02,31.05,7236.0
2021-04-27 15:30:00,31.04,31.04,31.02,31.03,14952.0,31.04,31.04,31.02,31.03,14952.0
2021-04-27 15:35:00,31.03,31.05,31.03,31.05,7380.0,31.03,31.05,31.03,31.05,7380.0
2021-04-27 15:40:00,31.04,31.05,31.03,31.04,13024.0,31.04,31.05,31.03,31.04,13024.0
2021-04-27 15:45:00,31.04,31.05,31.01,31.05,26464.0,31.04,31.05,31.01,31.05,26464.0
2021-04-27 15:50:00,31.05,31.07,31.03,31.04,61124.0,31.05,31.07,31.03,31.04,61124.0
2021-04-27 15:55:00,31.04,31.06,30.99,31.0,91380.0,31.04,31.06,30.99,31.0,91380.0
2021-04-28 09:30:00,30.9,30.95,30.68,30.68,47040.0,30.9,30.95,30.68,30.68,47040.0
2021-04-28 09:35:00,30.7,30.76,30.68,30.75,18376.0,30.7,30.76,30.68,30.75,18376.0
2021-04-28 09:40:00,30.75,30.86,30.75,30.84,12316.0,30.75,30.86,30.75,30.84,12316.0
2021-04-28 09:45:00,30.83,30.83,30.74,30.78,34840.0,30.83,30.83,30.74,30.78,34840.0
2021-04-28 09:50:00,30.78,30.78,30.72,30.73,19012.0,30.78,30.78,30.72,30.73,19012.0
2021-04-28 09:55:00,30.74,30.77,30.74,30.75,6400.0,30.74,30.77,30.74,30.75,6400.0
2021-04-28 10:00:00,30.75,30.75,30.69,30.73,24060.0,30.75,30.75,30.69,30.73,24060.0
2021-04-28 10:05:00,30.72,30.78,30.67,30.78,28440.0,30.72,30.78,30.67,30.78,28440.0
2021-04-28 10:10:00,30.76,30.84,30.75,30.84,12800.0,30.76,30.84,30.75,30.84,12800.0
2021-04-28 10:15:00,30.85,30.86,30.78,30.82,20448.0,30.85,30.86,30.78,30.82,20448.0
2021-04-28 10:20:00,30.82,30.86,30.81,30.86,7980.0,30.82,30.86,30.81,30.86,7980.0
2021-04-28 10:25:00,30.85,30.87,30.8,30.8,26908.0,30.85,30.87,30.8,30.8,26908.0
2021-04-28 10:30:00,30.8,30.8,30.71,30.73,30600.0,30.8,30.8,30.71,30.73,30600.0
2021-04-28 10:35:00,30.73,30.73,30.7,30.72,16816.0,30.73,30.73,30.7,30.72,16816.0
2021-04-28 10:40:00,30.74,30.77,30.7,30.75,179384.0,30.74,30.77,30.7,30.75,179384.0
2021-04-28 10:45:00,30.75,30.8,30.73,30.79,52728.0,30.75,30.8,30.73,30.79,52728.0
2021-04-28 10:50:00,30.8,30.83,30.75,30.76,22696.0,30.8,30.83,30.75,30.76,22696.0
2021-04-28 10:55:00,30.75,30.81,30.75,30.79,27680.0,30.75,30.81,30.75,30.79,27680.0
2021-04-28 11:00:00,30.8,30.81,30.78,30.78,37228.0,30.8,30.81,30.78,30.78,37228.0
2021-04-28 11:05:00,30.78,30.82,30.77,30.8,17520.0,30.78,30.82,30.77,30.8,17520.0
2021-04-28 11:10:00,30.8,30.81,30.78,30.79,12236.0,30.8,30.81,30.78,30.79,12236.0
2021-04-28 11:15:00,30.78,30.8,30.76,30.79,12928.0,30.78,30.8,30.76,30.79,12928.0
2021-04-28 11:20:00,30.81,30.85,30.81,30.85,12512.0,30.81,30.85,30.81,30.85,12512.0
2021-04-28 11:25:00,30.85,30.88,30.84,30.88,17488.0,30.85,30.88,30.84,30.88,17488.0
2021-04-28 11:30:00,30.88,30.93,30.88,30.93,6336.0,30.88,30.93,30.88,30.93,6336.0
2021-04-28 11:35:00,30.93,30.94,30.9,30.9,3600.0,30.93,30.94,30.9,30.9,3600.0
2021-04-28 11:40:00,30.9,30.9,30.86,30.86,14728.0,30.9,30.9,30.86,30.86,14728.0
2021-04-28 11:45:00,30.83,30.85,30.8,30.85,6000.0,30.83,30.85,30.8,30.85,6000.0
2021-04-28 11:50:00,30.84,30.84,30.82,30.83,5000.0,30.84,30.84,30.82,30.83,5000.0
2021-04-28 11:55:00,30.84,30.85,30.84,30.85,4320.0,30.84,30.85,30.84,30.85,4320.0
2021-04-28 12:00:00,30.82,30.85,30.82,30.84,6180.0,30.82,30.85,30.82,30.84,6180.0
2021-04-28 12:05:00,30.85,30.88,30.84,30.88,4756.0,30.85,30.88,30.84,30.88,4756.0
2021-04-28 12:10:00,30.88,30.88,30.86,30.87,5200.0,30.88,30.88,30.86,30.87,5200.0
2021-04-28 12:15:00,30.86,30.86,30.84,30.84,5160.0,30.86,30.86,30.84,30.84,5160.0
2021-04-28 12:20:00,30.85,30.85,30.75,30.8,19172.0,30.85,30.85,30.75,30.8,19172.0
2021-04-28 12:25:00,30.8,30.82,30.79,30.79,7256.0,30.8,30.82,30.79,30.79,7256.0
2021-04-28 12:30:00,30.79,30.81,30.79,30.8,10144.0,30.79,30.81,30.79,30.8,10144.0
2021-04-28 12:35:00,30.78,30.8,30.78,30.78,5200.0,30.78,30.8,30.78,30.78,5200.0
2021-04-28 12:40:00,30.78,30.78,30.71,30.72,23552.0,30.78,30.78,30.71,30.72,23552.0
2021-04-28 12:45:00,30.72,30.74,30.72,30.74,4400.0,30.72,30.74,30.72,30.74,4400.0
2021-04-28 12:50:00,30.74,30.75,30.73,30.73,7032.0,30.74,30.75,30.73,30.73,7032.0
2021-04-28 12:55:00,30.73,30.74,30.72,30.72,12652.0,30.73,30.74,30.72,30.72,12652.0
2021-04-28 13:00:00,30.71,30.74,30.7,30.7,10912.0,30.71,30.74,30.7,30.7,10912.0
2021-04-28 13:05:00,30.71,30.71,30.68,30.69,9200.0,30.71,30.71,30.68,30.69,9200.0
2021-04-28 13:10:00,30.7,30.76,30.7,30.76,26856.0,30.7,30.76,30.7,30.76,26856.0
2021-04-28 13:15:00,30.77,30.79,30.77,30.77,6084.0,30.77,30.79,30.77,30.77,6084.0
2021-04-28 13:20:00,30.78,30.79,30.78,30.79,4124.0,30.78,30.79,30.78,30.79,4124.0
2021-04-28 13:25:00,30.78,30.82,30.78,30.8,18980.0,30.78,30.82,30.78,30.8,18980.0
2021-04-28 13:30:00,30.81,30.82,30.81,30.82,4400.0,30.81,30.82,30.81,30.82,4400.0
2021-04-28 13:35:00,30.81,30.81,30.8,30.81,4800.0,30.81,30.81,30.8,30.81,4800.0
2021-04-28 13:40:00,30.8,30.81,30.79,30.8,6276.0,30.8,30.81,30.79,30.8,6276.0
2021-04-28 13:45:00,30.8,30.81,30.77,30.77,18532.0,30.8,30.81,30.77,30.77,18532.0
2021-04-28 13:50:00,30.77,30.77,30.74,30.75,5600.0,30.77,30.77,30.74,30.75,5600.0
2021-04-28 13:55:00,30.74,30.75,30.71,30.71,5176.0,30.74,30.75,30.71,30.71,5176.0
2021-04-28 14:00:00,30.7,30.79,30.69,30.74,19136.0,30.7,30.79,30.69,30.74,19136.0
2021-04-28 14:05:00,30.75,30.75,30.73,30.74,4552.0,30.75,30.75,30.73,30.74,4552.0
2021-04-28 14:10:00,30.73,30.73,30.71,30.71,7712.0,30.73,30.73,30.71,30.71,7712.0
2021-04-28 14:15:00,30.71,30.79,30.71,30.77,26952.0,30.71,30.79,30.71,30.77,26952.0
2021-04-28 14:20:00,30.78,30.79,30.77,30.78,13620.0,30.78,30.79,30.77,30.78,13620.0
2021-04-28 14:25:00,30.79,30.79,30.75,30.75,12200.0,30.79,30.79,30.75,30.75,12200.0
2021-04-28 14:30:00,30.75,30.76,30.71,30.75,29600.0,30.75,30.76,30.71,30.75,29600.0
2021-04-28 14:35:00,30.75,30.82,30.75,30.81,62464.0,30.75,30.82,30.75,30.81,62464.0
2021-04-28 14:40:00,30.81,30.94,30.81,30.93,25800.0,30.81,30.94,30.81,30.93,25800.0
2021-04-28 14:45:00,30.92,30.94,30.83,30.84,18600.0,30.92,30.94,30.83,30.84,18600.0
2021-04-28 14:50:00,30.84,30.86,30.84,30.86,7616.0,30.84,30.86,30.84,30.86,7616.0
2021-04-28 14:55:00,30.85,30.86,30.84,30.84,10580.0,30.85,30.86,30.84,30.84,10580.0
2021-04-28 15:00:00,30.84,30.85,30.84,30.85,7316.0,30.84,30.85,30.84,30.85,7316.0
2021-04-28 15:05:00,30.84,30.86,30.83,30.85,10896.0,30.84,30.86,30.83,30.85,10896.0
2021-04-28 15:10:00,30.85,30.86,30.73,30.77,19436.0,30.85,30.86,30.73,30.77,19436.0
2021-04-28 15:15:00,30.78,30.79,30.75,30.75,9960.0,30.78,30.79,30.75,30.75,9960.0
2021-04-28 15:20:00,30.75,30.78,30.75,30.78,9532.0,30.75,30.78,30.75,30.78,9532.0
2021-04-28 15:25:00,30.78,30.82,30.76,30.81,21280.0,30.78,30.82,30.76,30.81,21280.0
2021-04-28 15:30:00,30.8,30.81,30.78,30.8,24408.0,30.8,30.81,30.78,30.8,24408.0
2021-04-28 15:35:00,30.81,30.84,30.81,30.82,15992.0,30.81,30.84,30.81,30.82,15992.0
2021-04-28 15:40:00,30.82,30.83,30.8,30.8,25360.0,30.82,30.83,30.8,30.8,25360.0
2021-04-28 15:45:00,30.8,30.83,30.8,30.82,20580.0,30.8,30.83,30.8,30.82,20580.0
2021-04-28 15:50:00,30.82,30.82,30.78,30.79,114168.0,30.82,30.82,30.78,30.79,114168.0
2021-04-28 15:55:00,30.79,30.83,30.78,30.83,120364.0,30.79,30.83,30.78,30.83,120364.0
2021-04-29 09:30:00,31.0,31.1,30.87,31.06,40720.0,31.0,31.1,30.87,31.06,40720.0
2021-04-29 09:35:00,31.08,31.19,31.08,31.16,19920.0,31.08,31.19,31.08,31.16,19920.0
2021-04-29 09:40:00,31.15,31.17,31.13,31.14,8012.0,31.15,31.17,31.13,31.14,8012.0
2021-04-29 09:45:00,31.16,31.25,31.14,31.21,9020.0,31.16,31.25,31.14,31.21,9020.0
2021-04-29 09:50:00,31.22,31.22,31.14,31.17,11700.0,31.22,31.22,31.14,31.17,11700.0
2021-04-29 09:55:00,31.15,31.15,31.08,31.08,3804.0,31.15,31.15,31.08,31.08,3804.0
2021-04-29 10:00:00,31.06,31.06,30.98,31.01,10152.0,31.06,31.06,30.98,31.01,10152.0
2021-04-29 10:05:00,31.04,31.08,31.04,31.06,4560.0,31.04,31.08,31.04,31.06,4560.0
2021-04-29 10:10:00,31.04,31.09,31.03,31.06,12920.0,31.04,31.09,31.03,31.06,12920.0
2021-04-29 10:15:00,31.06,31.06,31.02,31.04,6820.0,31.06,31.06,31.02,31.04,6820.0
2021-04-29 10:20:00,31.04,31.12,31.04,31.12,2800.0,31.04,31.12,31.04,31.12,2800.0
2021-04-29 10:25:00,31.1,31.11,31.09,31.11,4172.0,31.1,31.11,31.09,31.11,4172.0
2021-04-29 10:30:00,31.08,31.1,31.01,31.02,15204.0,31.08,31.1,31.01,31.02,15204.0
2021-04-29 10:35:00,31.02,31.03,31.0,31.02,13200.0,31.02,31.03,31.0,31.02,13200.0
2021-04-29 10:40:00,31.04,31.12,31.04,31.1,9008.0,31.04,31.12,31.04,31.1,9008.0
2021-04-29 10:45:00,31.08,31.15,31.08,31.15,6800.0,31.08,31.15,31.08,31.15,6800.0
2021-04-29 10:50:00,31.14,31.19,31.14,31.18,7760.0,31.14,31.19,31.14,31.18,7760.0
2021-04-29 10:55:00,31.2,31.21,31.18,31.19,10448.0,31.2,31.21,31.18,31.19,10448.0
2021-04-29 11:00:00,31.21,31.24,31.18,31.23,8000.0,31.21,31.24,31.18,31.23,8000.0
2021-04-29 11:05:00,31.24,31.28,31.24,31.28,7316.0,31.24,31.28,31.24,31.28,7316.0
2021-04-29 11:10:00,31.26,31.32,31.26,31.32,11152.0,31.26,31.32,31.26,31.32,11152.0
2021-04-29 11:15:00,31.31,31.31,31.28,31.28,6800.0,31.31,31.31,31.28,31.28,6800.0
2021-04-29 11:20:00,31.31,31.31,31.29,31.31,7600.0,31.31,31.31,31.29,31.31,7600.0
2021-04-29 11:25:00,31.31,31.35,31.29,31.31,14528.0,31.31,31.35,31.29,31.31,14528.0
2021-04-29 11:30:00,31.3,31.34,31.3,31.33,7200.0,31.3,31.34,31.3,31.33,7200.0
2021-04-29 11:35:00,31.33,31.35,31.31,31.31,15068.0,31.33,31.35,31.31,31.31,15068.0
2021-04-29 11:40:00,31.32,31.32,31.3,31.3,6888.0,31.32,31.32,31.3,31.3,6888.0
2021-04-29 11:45:00,31.31,31.31,31.3,31.3,1200.0,31.31,31.31,31.3,31.3,1200.0
2021-04-29 11:50:00,31.28,31.28,31.25,31.25,13308.0,31.28,31.28,31.25,31.25,13308.0
2021-04-29 11:55:00,31.25,31.26,31.17,31.18,28036.0,31.25,31.26,31.17,31.18,28036.0
2021-04-29 12:00:00,31.17,31.19,31.14,31.16,11168.0,31.17,31.19,31.14,31.16,11168.0
2021-04-29 12:05:00,31.15,31.15,31.08,31.11,16120.0,31.15,31.15,31.08,31.11,16120.0
2021-04-29 12:10:00,31.11,31.16,31.09,31.15,16464.0,31.11,31.16,31.09,31.15,16464.0
2021-04-29 12:15:00,31.15,31.15,31.1,31.14,8984.0,31.15,31.15,31.1,31.14,8984.0
2021-04-29 12:20:00,31.15,31.17,31.14,31.15,4256.0,31.15,31.17,31.14,31.15,4256.0
2021-04-29 12:25:00,31.15,31.15,31.1,31.15,10256.0,31.15,31.15,31.1,31.15,10256.0
2021-04-29 12:30:00,31.14,31.17,31.11,31.17,18500.0,31.14,31.17,31.11,31.17,18500.0
2021-04-29 12:35:00,31.18,31.2,31.18,31.2,4968.0,31.18,31.2,31.18,31.2,4968.0
2021-04-29 12:40:00,31.19,31.2,31.18,31.19,10580.0,31.19,31.2,31.18,31.19,10580.0
2021-04-29 12:45:00,31.18,31.21,31.18,31.21,11200.0,31.18,31.21,31.18,31.21,11200.0
2021-04-29 12:50:00,31.22,31.25,31.22,31.24,20212.0,31.22,31.25,31.22,31.24,20212.0
2021-04-29 12:55:00,31.25,31.27,31.24,31.27,9572.0,31.25,31.27,31.24,31.27,9572.0
2021-04-29 13:00:00,31.27,31.29,31.25,31.27,13632.0,31.27,31.29,31.25,31.27,13632.0
2021-04-29 13:05:00,31.29,31.31,31.29,31.29,14560.0,31.29,31.31,31.29,31.29,14560.0
2021-04-29 13:10:00,31.3,31.32,31.29,31.3,14704.0,31.3,31.32,31.29,31.3,14704.0
2021-04-29 13:15:00,31.3,31.33,31.29,31.31,17980.0,31.3,31.33,31.29,31.31,17980.0
2021-04-29 13:20:00,31.31,31.32,31.31,31.32,7388.0,31.31,31.32,31.31,31.32,7388.0
2021-04-29 13:25:00,31.32,31.34,31.3,31.34,13592.0,31.32,31.34,31.3,31.34,13592.0
2021-04-29 13:30:00,31.33,31.34,31.32,31.33,17268.0,31.33,31.34,31.32,31.33,17268.0
2021-04-29 13:35:00,31.34,31.34,31.31,31.33,20792.0,31.34,31.34,31.31,31.33,20792.0
2021-04-29 13:40:00,31.32,31.39,31.32,31.39,8052.0,31.32,31.39,31.32,31.39,8052.0
2021-04-29 13:45:00,31.38,31.38,31.35,31.36,6808.0,31.38,31.38,31.35,31.36,6808.0
2021-04-29 13:50:00,31.36,31.38,31.36,31.38,4744.0,31.36,31.38,31.36,31.38,4744.0
2021-04-29 13:55:00,31.38,31.38,31.35,31.36,8400.0,31.38,31.38,31.35,31.36,8400.0
2021-04-29 14:00:00,31.36,31.38,31.36,31.38,9652.0,31.36,31.38,31.36,31.38,9652.0
2021-04-29 14:05:00,31.38,31.41,31.37,31.39,8756.0,31.38,31.41,31.37,31.39,8756.0
2021-04-29 14:10:00,31.42,31.42,31.41,31.41,1600.0,31.42,31.42,31.41,31.41,1600.0
2021-04-29 14:15:00,31.43,31.43,31.41,31.41,4408.0,31.43,31.43,31.41,31.41,4408.0
2021-04-29 14:20:00,31.42,31.43,31.41,31.41,9248.0,31.42,31.43,31.41,31.41,9248.0
2021-04-29 14:25:00,31.41,31.44,31.41,31.43,28884.0,31.41,31.44,31.41,31.43,28884.0
2021-04-29 14:30:00,31.43,31.46,31.42,31.45,15592.0,31.43,31.46,31.42,31.45,15592.0
2021-04-29 14:35:00,31.45,31.49,31.43,31.46,14192.0,31.45,31.49,31.43,31.46,14192.0
2021-04-29 14:40:00,31.45,31.49,31.45,31.49,13888.0,31.45,31.49,31.45,31.49,13888.0
2021-04-29 14:45:00,31.5,31.53,31.47,31.5,28780.0,31.5,31.53,31.47,31.5,28780.0
2021-04-29 14:50:00,31.49,31.52,31.49,31.52,6400.0,31.49,31.52,31.49,31.52,6400.0
2021-04-29 14:55:00,31.52,31.52,31.49,31.52,24432.0,31.52,31.52,31.49,31.52,24432.0
2021-04-29 15:00:00,31.52,31.55,31.48,31.48,27388.0,31.52,31.55,31.48,31.48,27388.0
2021-04-29 15:05:00,31.48,31.48,31.43,31.43,33712.0,31.48,31.48,31.43,31.43,33712.0
2021-04-29 15:10:00,31.43,31.44,31.41,31.42,16576.0,31.43,31.44,31.41,31.42,16576.0
2021-04-29 15:15:00,31.41,31.42,31.39,31.39,17184.0,31.41,31.42,31.39,31.39,17184.0
2021-04-29 15:20:00,31.41,31.43,31.38,31.38,9140.0,31.41,31.43,31.38,31.38,9140.0
2021-04-29 15:25:00,31.38,31.4,31.37,31.37,21692.0,31.38,31.4,31.37,31.37,21692.0
2021-04-29 15:30:00,31.37,31.41,31.37,31.41,35236.0,31.37,31.41,31.37,31.41,35236.0
2021-04-29 15:35:00,31.41,31.41,31.39,31.4,16364.0,31.41,31.41,31.39,31.4,16364.0
2021-04-29 15:40:00,31.4,31.41,31.39,31.4,25180.0,31.4,31.41,31.39,31.4,25180.0
2021-04-29 15:45:00,31.4,31.46,31.39,31.43,38524.0,31.4,31.46,31.39,31.43,38524.0
2021-04-29 15:50:00,31.43,31.43,31.39,31.42,72680.0,31.43,31.43,31.39,31.42,72680.0
2021-04-29 15:55:00,31.42,31.43,31.38,31.42,140768.0,31.42,31.43,31.38,31.42,140768.0
2021-04-30 09:30:00,31.16,31.25,31.1,31.23,29728.0,31.16,31.25,31.1,31.23,29728.0
2021-04-30 09:35:00,31.27,31.27,31.22,31.25,5004.0,31.27,31.27,31.22,31.25,5004.0
2021-04-30 09:40:00,31.25,31.33,31.25,31.31,7816.0,31.25,31.33,31.25,31.31,7816.0
2021-04-30 09:45:00,31.33,31.33,31.24,31.25,11844.0,31.33,31.33,31.24,31.25,11844.0
2021-04-30 09:50:00,31.25,31.28,31.2,31.21,6800.0,31.25,31.28,31.2,31.21,6800.0
2021-04-30 09:55:00,31.17,31.19,31.12,31.12,8108.0,31.17,31.19,31.12,31.12,8108.0
2021-04-30 10:00:00,31.15,31.21,31.15,31.21,8420.0,31.15,31.21,31.15,31.21,8420.0
2021-04-30 10:05:00,31.2,31.23,31.19,31.23,5076.0,31.2,31.23,31.19,31.23,5076.0
2021-04-30 10:10:00,31.25,31.28,31.25,31.27,9120.0,31.25,31.28,31.25,31.27,9120.0
2021-04-30 10:15:00,31.27,31.28,31.25,31.27,7160.0,31.27,31.28,31.25,31.27,7160.0
2021-04-30 10:20:00,31.28,31.28,31.23,31.24,4000.0,31.28,31.28,31.23,31.24,4000.0
2021-04-30 10:25:00,31.25,31.31,31.25,31.31,11600.0,31.25,31.31,31.25,31.31,11600.0
2021-04-30 10:30:00,31.31,31.32,31.23,31.23,13676.0,31.31,31.32,31.23,31.23,13676.0
2021-04-30 10:35:00,31.2,31.2,31.13,31.13,16304.0,31.2,31.2,31.13,31.13,16304.0
2021-04-30 10:40:00,31.13,31.15,31.11,31.13,5200.0,31.13,31.15,31.11,31.13,5200.0
2021-04-30 10:45:00,31.11,31.15,31.11,31.13,4000.0,31.11,31.15,31.11,31.13,4000.0
2021-04-30 10:50:00,31.13,31.13,31.1,31.1,5100.0,31.13,31.13,31.1,31.1,5100.0
2021-04-30 10:55:00,31.08,31.09,31.05,31.07,13464.0,31.08,31.09,31.05,31.07,13464.0
2021-04-30 11:00:00,31.09,31.09,31.06,31.07,5712.0,31.09,31.09,31.06,31.07,5712.0
2021-04-30 11:05:00,31.07,31.09,31.06,31.07,13228.0,31.07,31.09,31.06,31.07,13228.0
2021-04-30 11:10:00,31.06,31.13,31.06,31.13,4400.0,31.06,31.13,31.06,31.13,4400.0
2021-04-30 11:15:00,31.1,31.1,31.05,31.06,4852.0,31.1,31.1,31.05,31.06,4852.0
2021-04-30 11:20:00,31.05,31.08,31.04,31.08,12332.0,31.05,31.08,31.04,31.08,12332.0
2021-04-30 11:25:00,31.06,31.07,31.04,31.07,4964.0,31.06,31.07,31.04,31.07,4964.0
2021-04-30 11:30:00,31.05,31.11,31.05,31.1,6648.0,31.05,31.11,31.05,31.1,6648.0
2021-04-30 11:35:00,31.1,31.14,31.1,31.14,10516.0,31.1,31.14,31.1,31.14,10516.0
2021-04-30 11:40:00,31.13,31.13,31.11,31.13,7172.0,31.13,31.13,31.11,31.13,7172.0
2021-04-30 11:45:00,31.12,31.14,31.12,31.13,3512.0,31.12,31.14,31.12,31.13,3512.0
2021-04-30 11:50:00,31.13,31.17,31.12,31.17,7600.0,31.13,31.17,31.12,31.17,7600.0
2021-04-30 11:55:00,31.2,31.24,31.19,31.24,8808.0,31.2,31.24,31.19,31.24,8808.0
2021-04-30 12:00:00,31.24,31.25,31.2,31.21,10920.0,31.24,31.25,31.2,31.21,10920.0
2021-04-30 12:05:00,31.21,31.22,31.21,31.21,13620.0,31.21,31.22,31.21,31.21,13620.0
2021-04-30 12:10:00,31.22,31.22,31.21,31.21,3600.0,31.22,31.22,31.21,31.21,3600.0
2021-04-30 12:15:00,31.18,31.19,31.17,31.19,6064.0,31.18,31.19,31.17,31.19,6064.0
2021-04-30 12:20:00,31.19,31.21,31.19,31.19,4800.0,31.19,31.21,31.19,31.19,4800.0
2021-04-30 12:25:00,31.19,31.21,31.19,31.21,4276.0,31.19,31.21,31.19,31.21,4276.0
2021-04-30 12:30:00,31.21,31.23,31.2,31.21,34020.0,31.21,31.23,31.2,31.21,34020.0
2021-04-30 12:35:00,31.21,31.21,31.17,31.18,8756.0,31.21,31.21,31.17,31.18,8756.0
2021-04-30 12:40:00,31.19,31.2,31.19,31.2,2408.0,31.19,31.2,31.19,31.2,2408.0
2021-04-30 12:45:00,31.2,31.21,31.2,31.2,4504.0,31.2,31.21,31.2,31.2,4504.0
2021-04-30 12:50:00,31.19,31.2,31.16,31.16,9476.0,31.19,31.2,31.16,31.16,9476.0
2021-04-30 12:55:00,31.14,31.17,31.14,31.17,8576.0,31.14,31.17,31.14,31.17,8576.0
2021-04-30 13:00:00,31.17,31.19,31.16,31.19,10572.0,31.17,31.19,31.16,31.19,10572.0
2021-04-30 13:05:00,31.18,31.18,31.15,31.15,4148.0,31.18,31.18,31.15,31.15,4148.0
2021-04-30 13:10:00,31.16,31.18,31.14,31.17,14416.0,31.16,31.18,31.14,31.17,14416.0
2021-04-30 13:15:00,31.18,31.19,31.16,31.16,5600.0,31.18,31.19,31.16,31.16,5600.0
2021-04-30 13:20:00,31.16,31.18,31.16,31.18,5848.0,31.16,31.18,31.16,31.18,5848.0
2021-04-30 13:25:00,31.19,31.19,31.15,31.16,19112.0,31.19,31.19,31.15,31.16,19112.0
2021-04-30 13:30:00,31.16,31.18,31.16,31.18,11756.0,31.16,31.18,31.16,31.18,11756.0
2021-04-30 13:35:00,31.17,31.17,31.11,31.12,29012.0,31.17,31.17,31.11,31.12,29012.0
2021-04-30 13:40:00,31.12,31.14,31.11,31.11,21036.0,31.12,31.14,31.11,31.11,21036.0
2021-04-30 13:45:00,31.11,31.13,31.11,31.13,22652.0,31.11,31.13,31.11,31.13,22652.0
2021-04-30 13:50:00,31.12,31.13,31.09,31.09,9608.0,31.12,31.13,31.09,31.09,9608.0
2021-04-30 13:55:00,31.07,31.07,31.04,31.06,6164.0,31.07,31.07,31.04,31.06,6164.0
2021-04-30 14:00:00,31.07,31.1,31.05,31.05,6416.0,31.07,31.1,31.05,31.05,6416.0
2021-04-30 14:05:00,31.07,31.07,31.05,31.07,12576.0,31.07,31.07,31.05,31.07,12576.0
2021-04-30 14:10:00,31.07,31.1,31.06,31.07,10348.0,31.07,31.1,31.06,31.07,10348.0
2021-04-30 14:15:00,31.07,31.1,31.07,31.1,8948.0,31.07,31.1,31.07,31.1,8948.0
2021-04-30 14:20:00,31.1,31.1,31.08,31.09,10400.0,31.1,31.1,31.08,31.09,10400.0
2021-04-30 14:25:00,31.09,31.11,31.09,31.11,2800.0,31.09,31.11,31.09,31.11,2800.0
2021-04-30 14:30:00,31.14,31.14,31.12,31.14,4380.0,31.14,31.14,31.12,31.14,4380.0
2021-04-30 14:35:00,31.12,31.13,31.09,31.12,8452.0,31.12,31.13,31.09,31.12,8452.0
2021-04-30 14:40:00,31.14,31.16,31.13,31.14,9052.0,31.14,31.16,31.13,31.14,9052.0
2021-04-30 14:45:00,31.13,31.14,31.11,31.12,7344.0,31.13,31.14,31.11,31.12,7344.0
2021-04-30 14:50:00,31.11,31.14,31.11,31.14,8732.0,31.11,31.14,31.11,31.14,8732.0
2021-04-30 14:55:00,31.16,31.16,31.13,31.15,12096.0,31.16,31.16,31.13,31.15,12096.0
2021-04-30 15:00:00,31.15,31.2,31.15,31.17,14772.0,31.15,31.2,31.15,31.17,14772.0
2021-04-30 15:05:00,31.17,31.19,31.16,31.18,11632.0,31.17,31.19,31.16,31.18,11632.0
2021-04-30 15:10:00,31.18,31.2,31.17,31.18,19736.0,31.18,31.2,31.17,31.18,19736.0
2021-04-30 15:15:00,31.18,31.18,31.15,31.16,11428.0,31.18,31.18,31.15,31.16,11428.0
2021-04-30 15:20:00,31.17,31.24,31.16,31.23,15344.0,31.17,31.24,31.16,31.23,15344.0
2021-04-30 15:25:00,31.24,31.24,31.2,31.21,25252.0,31.24,31.24,31.2,31.21,25252.0
2021-04-30 15:30:00,31.21,31.22,31.2,31.21,22124.0,31.21,31.22,31.2,31.21,22124.0
2021-04-30 15:35:00,31.2,31.22,31.2,31.21,19880.0,31.2,31.22,31.2,31.21,19880.0
2021-04-30 15:40:00,31.2,31.24,31.18,31.23,37128.0,31.2,31.24,31.18,31.23,37128.0
2021-04-30 15:45:00,31.22,31.26,31.18,31.26,54116.0,31.22,31.26,31.18,31.26,54116.0
2021-04-30 15:50:00,31.25,31.25,31.13,31.15,195024.0,31.25,31.25,31.13,31.15,195024.0
2021-04-30 15:55:00,31.15,31.18,31.11,31.16,388212.0,31.15,31.18,31.11,31.16,388212.0
2021-05-03 09:30:00,31.34,31.39,31.28,31.28,48180.0,31.34,31.39,31.28,31.28,48180.0
2021-05-03 09:35:00,31.25,31.3,31.23,31.23,5444.0,31.25,31.3,31.23,31.23,5444.0
2021-05-03 09:40:00,31.24,31.27,31.19,31.24,12628.0,31.24,31.27,31.19,31.24,12628.0
2021-05-03 09:45:00,31.25,31.25,31.14,31.2,15444.0,31.25,31.25,31.14,31.2,15444.0
2021-05-03 09:50:00,31.2,31.2,31.15,31.18,4400.0,31.2,31.2,31.15,31.18,4400.0
2021-05-03 09:55:00,31.18,31.18,31.12,31.12,20032.0,31.18,31.18,31.12,31.12,20032.0
2021-05-03 10:00:00,31.09,31.15,31.08,31.14,16016.0,31.09,31.15,31.08,31.14,16016.0
2021-05-03 10:05:00,31.14,31.18,31.13,31.18,13136.0,31.14,31.18,31.13,31.18,13136.0
2021-05-03 10:10:00,31.18,31.27,31.18,31.26,27624.0,31.18,31.27,31.18,31.26,27624.0
2021-05-03 10:15:00,31.27,31.28,31.23,31.24,9148.0,31.27,31.28,31.23,31.24,9148.0
2021-05-03 10:20:00,31.26,31.31,31.26,31.29,18808.0,31.26,31.31,31.26,31.29,18808.0
2021-05-03 10:25:00,31.29,31.3,31.25,31.27,12556.0,31.29,31.3,31.25,31.27,12556.0
2021-05-03 10:30:00,31.28,31.35,31.26,31.34,16600.0,31.28,31.35,31.26,31.34,16600.0
2021-05-03 10:35:00,31.35,31.38,31.34,31.34,17268.0,31.35,31.38,31.34,31.34,17268.0
2021-05-03 10:40:00,31.35,31.35,31.29,31.31,11468.0,31.35,31.35,31.29,31.31,11468.0
2021-05-03 10:45:00,31.32,31.34,31.32,31.33,12528.0,31.32,31.34,31.32,31.33,12528.0
2021-05-03 10:50:00,31.3,31.32,31.25,31.28,10000.0,31.3,31.32,31.25,31.28,10000.0
2021-05-03 10:55:00,31.28,31.32,31.26,31.3,11848.0,31.28,31.32,31.26,31.3,11848.0
2021-05-03 11:00:00,31.29,31.3,31.25,31.27,6432.0,31.29,31.3,31.25,31.27,6432.0
2021-05-03 11:05:00,31.28,31.31,31.27,31.31,10816.0,31.28,31.31,31.27,31.31,10816.0
2021-05-03 11:10:00,31.3,31.31,31.24,31.24,15924.0,31.3,31.31,31.24,31.24,15924.0
2021-05-03 11:15:00,31.23,31.3,31.23,31.3,11868.0,31.23,31.3,31.23,31.3,11868.0
2021-05-03 11:20:00,31.3,31.31,31.3,31.3,5648.0,31.3,31.31,31.3,31.3,5648.0
2021-05-03 11:25:00,31.28,31.28,31.25,31.25,2400.0,31.28,31.28,31.25,31.25,2400.0
2021-05-03 11:30:00,31.24,31.3,31.24,31.3,21596.0,31.24,31.3,31.24,31.3,21596.0
2021-05-03 11:35:00,31.31,31.31,31.26,31.27,8220.0,31.31,31.31,31.26,31.27,8220.0
2021-05-03 11:40:00,31.25,31.28,31.25,31.28,6400.0,31.25,31.28,31.25,31.28,6400.0
2021-05-03 11:45:00,31.28,31.28,31.27,31.27,4400.0,31.28,31.28,31.27,31.27,4400.0
2021-05-03 11:50:00,31.25,31.25,31.22,31.23,15600.0,31.25,31.25,31.22,31.23,15600.0
2021-05-03 11:55:00,31.24,31.26,31.24,31.26,11064.0,31.24,31.26,31.24,31.26,11064.0
2021-05-03 12:00:00,31.25,31.25,31.23,31.23,11420.0,31.25,31.25,31.23,31.23,11420.0
2021-05-03 12:05:00,31.22,31.22,31.2,31.21,4792.0,31.22,31.22,31.2,31.21,4792.0
2021-05-03 12:10:00,31.2,31.22,31.19,31.22,3380.0,31.2,31.22,31.19,31.22,3380.0
2021-05-03 12:15:00,31.22,31.25,31.21,31.24,10400.0,31.22,31.25,31.21,31.24,10400.0
2021-05-03 12:20:00,31.24,31.28,31.24,31.28,10672.0,31.24,31.28,31.24,31.28,10672.0
2021-05-03 12:25:00,31.27,31.28,31.27,31.28,7140.0,31.27,31.28,31.27,31.28,7140.0
2021-05-03 12:30:00,31.28,31.3,31.28,31.29,8492.0,31.28,31.3,31.28,31.29,8492.0
2021-05-03 12:35:00,31.3,31.3,31.27,31.28,9980.0,31.3,31.3,31.27,31.28,9980.0
2021-05-03 12:40:00,31.28,31.29,31.25,31.29,14048.0,31.28,31.29,31.25,31.29,14048.0
2021-05-03 12:45:00,31.29,31.33,31.29,31.33,7360.0,31.29,31.33,31.29,31.33,7360.0
2021-05-03 12:50:00,31.33,31.33,31.3,31.3,30776.0,31.33,31.33,31.3,31.3,30776.0
2021-05-03 12:55:00,31.33,31.33,31.3,31.31,6000.0,31.33,31.33,31.3,31.31,6000.0
2021-05-03 13:00:00,31.32,31.33,31.31,31.32,11160.0,31.32,31.33,31.31,31.32,11160.0
2021-05-03 13:05:00,31.32,31.32,31.27,31.28,10800.0,31.32,31.32,31.27,31.28,10800.0
2021-05-03 13:10:00,31.27,31.31,31.27,31.3,6400.0,31.27,31.31,31.27,31.3,6400.0
2021-05-03 13:15:00,31.3,31.31,31.29,31.3,5660.0,31.3,31.31,31.29,31.3,5660.0
2021-05-03 13:20:00,31.3,31.31,31.27,31.27,13652.0,31.3,31.31,31.27,31.27,13652.0
2021-05-03 13:25:00,31.27,31.27,31.24,31.24,16260.0,31.27,31.27,31.24,31.24,16260.0
2021-05-03 13:30:00,31.24,31.25,31.23,31.24,14184.0,31.24,31.25,31.23,31.24,14184.0
2021-05-03 13:35:00,31.24,31.24,31.2,31.2,20912.0,31.24,31.24,31.2,31.2,20912.0
2021-05-03 13:40:00,31.21,31.25,31.21,31.23,19440.0,31.21,31.25,31.21,31.23,19440.0
2021-05-03 13:45:00,31.22,31.24,31.21,31.23,12008.0,31.22,31.24,31.21,31.23,12008.0
2021-05-03 13:50:00,31.23,31.23,31.2,31.21,10800.0,31.23,31.23,31.2,31.21,10800.0
2021-05-03 13:55:00,31.22,31.22,31.19,31.2,11804.0,31.22,31.22,31.19,31.2,11804.0
2021-05-03 14:00:00,31.2,31.23,31.2,31.22,23856.0,31.2,31.23,31.2,31.22,23856.0
2021-05-03 14:05:00,31.23,31.23,31.2,31.2,18800.0,31.23,31.23,31.2,31.2,18800.0
2021-05-03 14:10:00,31.2,31.21,31.19,31.21,4400.0,31.2,31.21,31.19,31.21,4400.0
2021-05-03 14:15:00,31.21,31.21,31.19,31.2,7612.0,31.21,31.21,31.19,31.2,7612.0
2021-05-03 14:20:00,31.19,31.2,31.16,31.17,7600.0,31.19,31.2,31.16,31.17,7600.0
2021-05-03 14:25:00,31.17,31.2,31.15,31.19,15632.0,31.17,31.2,31.15,31.19,15632.0
2021-05-03 14:30:00,31.2,31.22,31.19,31.21,10484.0,31.2,31.22,31.19,31.21,10484.0
2021-05-03 14:35:00,31.21,31.24,31.21,31.23,7636.0,31.21,31.24,31.21,31.23,7636.0
2021-05-03 14:40:00,31.24,31.28,31.24,31.27,13212.0,31.24,31.28,31.24,31.27,13212.0
2021-05-03 14:45:00,31.26,31.29,31.26,31.27,15348.0,31.26,31.29,31.26,31.27,15348.0
2021-05-03 14:50:00,31.26,31.28,31.25,31.28,10076.0,31.26,31.28,31.25,31.28,10076.0
2021-05-03 14:55:00,31.29,31.29,31.26,31.26,5700.0,31.29,31.29,31.26,31.26,5700.0
2021-05-03 15:00:00,31.25,31.26,31.24,31.24,10000.0,31.25,31.26,31.24,31.24,10000.0
2021-05-03 15:05:00,31.24,31.25,31.22,31.24,11660.0,31.24,31.25,31.22,31.24,11660.0
2021-05-03 15:10:00,31.23,31.23,31.22,31.23,5200.0,31.23,31.23,31.22,31.23,5200.0
2021-05-03 15:15:00,31.22,31.22,31.19,31.19,16124.0,31.22,31.22,31.19,31.19,16124.0
2021-05-03 15:20:00,31.19,31.2,31.17,31.18,8092.0,31.19,31.2,31.17,31.18,8092.0
2021-05-03 15:25:00,31.19,31.19,31.18,31.18,8000.0,31.19,31.19,31.18,31.18,8000.0
2021-05-03 15:30:00,31.18,31.18,31.14,31.16,19020.0,31.18,31.18,31.14,31.16,19020.0
2021-05-03 15:35:00,31.16,31.18,31.14,31.15,20536.0,31.16,31.18,31.14,31.15,20536.0
2021-05-03 15:40:00,31.13,31.14,31.13,31.14,17660.0,31.13,31.14,31.13,31.14,17660.0
2021-05-03 15:45:00,31.14,31.15,31.13,31.14,27672.0,31.14,31.15,31.13,31.14,27672.0
2021-05-03 15:50:00,31.13,31.14,31.11,31.12,78240.0,31.13,31.14,31.11,31.12,78240.0
2021-05-03 15:55:00,31.11,31.13,31.07,31.13,120660.0,31.11,31.13,31.07,31.13,120660.0
2021-05-04 09:30:00,31.0,31.0,30.84,30.9,42076.0,31.0,31.0,30.84,30.9,42076.0
2021-05-04 09:35:00,30.88,30.98,30.86,30.96,14652.0,30.88,30.98,30.86,30.96,14652.0
2021-05-04 09:40:00,30.93,31.01,30.92,30.95,18800.0,30.93,31.01,30.92,30.95,18800.0
2021-05-04 09:45:00,30.96,30.99,30.93,30.95,11600.0,30.96,30.99,30.93,30.95,11600.0
2021-05-04 09:50:00,30.94,30.97,30.91,30.95,14400.0,30.94,30.97,30.91,30.95,14400.0
2021-05-04 09:55:00,30.93,30.95,30.84,30.85,11600.0,30.93,30.95,30.84,30.85,11600.0
2021-05-04 10:00:00,30.86,30.86,30.77,30.84,21444.0,30.86,30.86,30.77,30.84,21444.0
2021-05-04 10:05:00,30.82,30.88,30.81,30.85,8800.0,30.82,30.88,30.81,30.85,8800.0
2021-05-04 10:10:00,30.87,30.94,30.82,30.94,19532.0,30.87,30.94,30.82,30.94,19532.0
2021-05-04 10:15:00,30.93,30.93,30.88,30.9,9640.0,30.93,30.93,30.88,30.9,9640.0
2021-05-04 10:20:00,30.87,30.87,30.82,30.82,18028.0,30.87,30.87,30.82,30.82,18028.0
2021-05-04 10:25:00,30.84,30.88,30.84,30.84,19600.0,30.84,30.88,30.84,30.84,19600.0
2021-05-04 10:30:00,30.84,30.86,30.82,30.84,17032.0,30.84,30.86,30.82,30.84,17032.0
2021-05-04 10:35:00,30.84,30.91,30.81,30.9,18480.0,30.84,30.91,30.81,30.9,18480.0
2021-05-04 10:40:00,30.89,30.89,30.85,30.86,5844.0,30.89,30.89,30.85,30.86,5844.0
2021-05-04 10:45:00,30.85,30.85,30.8,30.81,9200.0,30.85,30.85,30.8,30.81,9200.0
2021-05-04 10:50:00,30.81,30.81,30.79,30.8,10216.0,30.81,30.81,30.79,30.8,10216.0
2021-05-04 10:55:00,30.82,30.82,30.73,30.74,38884.0,30.82,30.82,30.73,30.74,38884.0
2021-05-04 11:00:00,30.76,30.77,30.73,30.73,4800.0,30.76,30.77,30.73,30.73,4800.0
2021-05-04 11:05:00,30.73,30.76,30.7,30.73,37360.0,30.73,30.76,30.7,30.73,37360.0
2021-05-04 11:10:00,30.72,30.72,30.67,30.68,17308.0,30.72,30.72,30.67,30.68,17308.0
2021-05-04 11:15:00,30.68,30.68,30.62,30.63,7376.0,30.68,30.68,30.62,30.63,7376.0
2021-05-04 11:20:00,30.63,30.66,30.61,30.66,5608.0,30.63,30.66,30.61,30.66,5608.0
2021-05-04 11:25:00,30.66,30.67,30.61,30.66,12204.0,30.66,30.67,30.61,30.66,12204.0
2021-05-04 11:30:00,30.66,30.67,30.64,30.66,10308.0,30.66,30.67,30.64,30.66,10308.0
2021-05-04 11:35:00,30.64,30.67,30.63,30.65,8372.0,30.64,30.67,30.63,30.65,8372.0
2021-05-04 11:40:00,30.62,30.63,30.59,30.6,8456.0,30.62,30.63,30.59,30.6,8456.0
2021-05-04 11:45:00,30.61,30.64,30.59,30.61,14624.0,30.61,30.64,30.59,30.61,14624.0
2021-05-04 11:50:00,30.59,30.59,30.52,30.53,14156.0,30.59,30.59,30.52,30.53,14156.0
2021-05-04 11:55:00,30.54,30.58,30.53,30.57,11028.0,30.54,30.58,30.53,30.57,11028.0
2021-05-04 12:00:00,30.57,30.59,30.56,30.56,14116.0,30.57,30.59,30.56,30.56,14116.0
2021-05-04 12:05:00,30.55,30.56,30.53,30.56,12072.0,30.55,30.56,30.53,30.56,12072.0
2021-05-04 12:10:00,30.55,30.56,30.52,30.52,10924.0,30.55,30.56,30.52,30.52,10924.0
2021-05-04 12:15:00,30.53,30.53,30.49,30.49,14264.0,30.53,30.53,30.49,30.49,14264.0
2021-05-04 12:20:00,30.5,30.53,30.47,30.48,8816.0,30.5,30.53,30.47,30.48,8816.0
2021-05-04 12:25:00,30.49,30.5,30.46,30.46,9976.0,30.49,30.5,30.46,30.46,9976.0
2021-05-04 12:30:00,30.44,30.45,30.42,30.42,10832.0,30.44,30.45,30.42,30.42,10832.0
2021-05-04 12:35:00,30.43,30.44,30.42,30.43,13060.0,30.43,30.44,30.42,30.43,13060.0
2021-05-04 12:40:00,30.43,30.47,30.43,30.47,16980.0,30.43,30.47,30.43,30.47,16980.0
2021-05-04 12:45:00,30.46,30.52,30.46,30.51,18836.0,30.46,30.52,30.46,30.51,18836.0
2021-05-04 12:50:00,30.5,30.64,30.5,30.64,106508.0,30.5,30.64,30.5,30.64,106508.0
2021-05-04 12:55:00,30.63,30.63,30.59,30.59,23832.0,30.63,30.63,30.59,30.59,23832.0
2021-05-04 13:00:00,30.59,30.6,30.56,30.6,11384.0,30.59,30.6,30.56,30.6,11384.0
2021-05-04 13:05:00,30.57,30.59,30.57,30.58,8800.0,30.57,30.59,30.57,30.58,8800.0
2021-05-04 13:10:00,30.59,30.59,30.55,30.58,9204.0,30.59,30.59,30.55,30.58,9204.0
2021-05-04 13:15:00,30.59,30.59,30.55,30.56,12332.0,30.59,30.59,30.55,30.56,12332.0
2021-05-04 13:20:00,30.55,30.56,30.53,30.55,9260.0,30.55,30.56,30.53,30.55,9260.0
2021-05-04 13:25:00,30.54,30.56,30.52,30.54,8716.0,30.54,30.56,30.52,30.54,8716.0
2021-05-04 13:30:00,30.54,30.56,30.52,30.55,14040.0,30.54,30.56,30.52,30.55,14040.0
2021-05-04 13:35:00,30.55,30.57,30.53,30.56,12652.0,30.55,30.57,30.53,30.56,12652.0
2021-05-04 13:40:00,30.56,30.58,30.54,30.57,15940.0,30.56,30.58,30.54,30.57,15940.0
2021-05-04 13:45:00,30.56,30.59,30.55,30.57,18388.0,30.56,30.59,30.55,30.57,18388.0
2021-05-04 13:50:00,30.57,30.57,30.53,30.55,20728.0,30.57,30.57,30.53,30.55,20728.0
2021-05-04 13:55:00,30.55,30.59,30.54,30.58,22624.0,30.55,30.59,30.54,30.58,22624.0
2021-05-04 14:00:00,30.58,30.64,30.57,30.63,89936.0,30.58,30.64,30.57,30.63,89936.0
2021-05-04 14:05:00,30.64,30.67,30.61,30.67,24204.0,30.64,30.67,30.61,30.67,24204.0
2021-05-04 14:10:00,30.67,30.71,30.65,30.7,9184.0,30.67,30.71,30.65,30.7,9184.0
2021-05-04 14:15:00,30.71,30.72,30.68,30.71,10620.0,30.71,30.72,30.68,30.71,10620.0
2021-05-04 14:20:00,30.7,30.74,30.68,30.72,17172.0,30.7,30.74,30.68,30.72,17172.0
2021-05-04 14:25:00,30.72,30.72,30.68,30.7,8048.0,30.72,30.72,30.68,30.7,8048.0
2021-05-04 14:30:00,30.69,30.69,30.66,30.66,7400.0,30.69,30.69,30.66,30.66,7400.0
2021-05-04 14:35:00,30.65,30.66,30.64,30.64,9272.0,30.65,30.66,30.64,30.64,9272.0
2021-05-04 14:40:00,30.65,30.67,30.63,30.67,12632.0,30.65,30.67,30.63,30.67,12632.0
2021-05-04 14:45:00,30.67,30.72,30.66,30.7,14088.0,30.67,30.72,30.66,30.7,14088.0
2021-05-04 14:50:00,30.69,30.7,30.67,30.67,14428.0,30.69,30.7,30.67,30.67,14428.0
2021-05-04 14:55:00,30.67,30.71,30.66,30.7,12456.0,30.67,30.71,30.66,30.7,12456.0
2021-05-04 15:00:00,30.68,30.75,30.67,30.73,34796.0,30.68,30.75,30.67,30.73,34796.0
2021-05-04 15:05:00,30.72,30.73,30.68,30.7,12960.0,30.72,30.73,30.68,30.7,12960.0
2021-05-04 15:10:00,30.7,30.72,30.7,30.72,9024.0,30.7,30.72,30.7,30.72,9024.0
2021-05-04 15:15:00,30.72,30.75,30.72,30.75,18948.0,30.72,30.75,30.72,30.75,18948.0
2021-05-04 15:20:00,30.75,30.78,30.74,30.77,10240.0,30.75,30.78,30.74,30.77,10240.0
2021-05-04 15:25:00,30.77,30.78,30.75,30.78,17428.0,30.77,30.78,30.75,30.78,17428.0
2021-05-04 15:30:00,30.78,30.81,30.76,30.81,20240.0,30.78,30.81,30.76,30.81,20240.0
2021-05-04 15:35:00,30.81,30.83,30.79,30.79,17928.0,30.81,30.83,30.79,30.79,17928.0
2021-05-04 15:40:00,30.8,30.8,30.76,30.76,12156.0,30.8,30.8,30.76,30.76,12156.0
2021-05-04 15:45:00,30.77,30.78,30.74,30.75,24368.0,30.77,30.78,30.74,30.75,24368.0
2021-05-04 15:50:00,30.76,30.82,30.76,30.79,65220.0,30.76,30.82,30.76,30.79,65220.0
2021-05-04 15:55:00,30.79,30.88,30.78,30.88,162744.0,30.79,30.88,30.78,30.88,162744.0
2021-05-05 09:30:00,31.0,31.08,30.95,30.99,30004.0,31.0,31.08,30.95,30.99,30004.0
2021-05-05 09:35:00,30.96,31.13,30.96,31.07,24152.0,30.96,31.13,30.96,31.07,24152.0
2021-05-05 09:40:00,31.06,31.08,30.93,30.93,4400.0,31.06,31.08,30.93,30.93,4400.0
2021-05-05 09:45:00,30.98,30.98,30.85,30.87,8688.0,30.98,30.98,30.85,30.87,8688.0
2021-05-05 09:50:00,30.88,30.93,30.87,30.91,3932.0,30.88,30.93,30.87,30.91,3932.0
2021-05-05 09:55:00,30.89,30.89,30.83,30.85,5200.0,30.89,30.89,30.83,30.85,5200.0
2021-05-05 10:00:00,30.83,30.83,30.66,30.68,14000.0,30.83,30.83,30.66,30.68,14000.0
2021-05-05 10:05:00,30.68,30.74,30.68,30.74,9716.0,30.68,30.74,30.68,30.74,9716.0
2021-05-05 10:10:00,30.72,30.75,30.68,30.68,7600.0,30.72,30.75,30.68,30.68,7600.0
2021-05-05 10:15:00,30.66,30.73,30.65,30.72,8064.0,30.66,30.73,30.65,30.72,8064.0
2021-05-05 10:20:00,30.73,30.74,30.68,30.74,14296.0,30.73,30.74,30.68,30.74,14296.0
2021-05-05 10:25:00,30.74,30.75,30.73,30.74,16108.0,30.74,30.75,30.73,30.74,16108.0
2021-05-05 10:30:00,30.75,30.77,30.74,30.74,18308.0,30.75,30.77,30.74,30.74,18308.0
2021-05-05 10:35:00,30.74,30.76,30.71,30.72,16196.0,30.74,30.76,30.71,30.72,16196.0
2021-05-05 10:40:00,30.71,30.73,30.7,30.71,17688.0,30.71,30.73,30.7,30.71,17688.0
2021-05-05 10:45:00,30.71,30.76,30.71,30.76,29100.0,30.71,30.76,30.71,30.76,29100.0
2021-05-05 10:50:00,30.77,30.83,30.77,30.82,23324.0,30.77,30.83,30.77,30.82,23324.0
2021-05-05 10:55:00,30.83,30.86,30.83,30.85,22604.0,30.83,30.86,30.83,30.85,22604.0
2021-05-05 11:00:00,30.85,30.88,30.8,30.88,36552.0,30.85,30.88,30.8,30.88,36552.0
2021-05-05 11:05:00,30.91,30.91,30.88,30.89,17000.0,30.91,30.91,30.88,30.89,17000.0
2021-05-05 11:10:00,30.92,30.93,30.91,30.92,8692.0,30.92,30.93,30.91,30.92,8692.0
2021-05-05 11:15:00,30.91,30.93,30.91,30.93,7756.0,30.91,30.93,30.91,30.93,7756.0
2021-05-05 11:20:00,30.94,30.95,30.89,30.9,5684.0,30.94,30.95,30.89,30.9,5684.0
2021-05-05 11:25:00,30.88,30.88,30.86,30.86,3600.0,30.88,30.88,30.86,30.86,3600.0
2021-05-05 11:30:00,30.86,30.92,30.86,30.92,7176.0,30.86,30.92,30.86,30.92,7176.0
2021-05-05 11:35:00,30.93,30.95,30.92,30.95,11276.0,30.93,30.95,30.92,30.95,11276.0
2021-05-05 11:40:00,30.94,30.95,30.93,30.93,2884.0,30.94,30.95,30.93,30.93,2884.0
2021-05-05 11:45:00,30.94,30.94,30.91,30.92,13284.0,30.94,30.94,30.91,30.92,13284.0
2021-05-05 11:50:00,30.91,30.93,30.87,30.93,82828.0,30.91,30.93,30.87,30.93,82828.0
2021-05-05 11:55:00,30.93,30.93,30.87,30.87,15944.0,30.93,30.93,30.87,30.87,15944.0
2021-05-05 12:00:00,30.88,30.89,30.83,30.83,62624.0,30.88,30.89,30.83,30.83,62624.0
2021-05-05 12:05:00,30.84,30.85,30.75,30.82,18152.0,30.84,30.85,30.75,30.82,18152.0
2021-05-05 12:10:00,30.8,30.82,30.77,30.77,8176.0,30.8,30.82,30.77,30.77,8176.0
2021-05-05 12:15:00,30.78,30.79,30.77,30.77,9604.0,30.78,30.79,30.77,30.77,9604.0
2021-05-05 12:20:00,30.78,30.8,30.78,30.79,15768.0,30.78,30.8,30.78,30.79,15768.0
2021-05-05 12:25:00,30.8,30.82,30.8,30.8,4084.0,30.8,30.82,30.8,30.8,4084.0
2021-05-05 12:30:00,30.8,30.82,30.8,30.81,6184.0,30.8,30.82,30.8,30.81,6184.0
2021-05-05 12:35:00,30.8,30.8,30.76,30.77,3272.0,30.8,30.8,30.76,30.77,3272.0
2021-05-05 12:40:00,30.76,30.77,30.73,30.74,6936.0,30.76,30.77,30.73,30.74,6936.0
2021-05-05 12:45:00,30.73,30.75,30.73,30.73,6720.0,30.73,30.75,30.73,30.73,6720.0
2021-05-05 12:50:00,30.73,30.75,30.73,30.74,3600.0,30.73,30.75,30.73,30.74,3600.0
2021-05-05 12:55:00,30.75,30.75,30.71,30.71,7248.0,30.75,30.75,30.71,30.71,7248.0
2021-05-05 13:00:00,30.72,30.73,30.7,30.71,5724.0,30.72,30.73,30.7,30.71,5724.0
2021-05-05 13:05:00,30.71,30.73,30.71,30.73,3600.0,30.71,30.73,30.71,30.73,3600.0
2021-05-05 13:10:00,30.73,30.77,30.73,30.76,6060.0,30.73,30.77,30.73,30.76,6060.0
2021-05-05 13:15:00,30.75,30.76,30.75,30.76,2888.0,30.75,30.76,30.75,30.76,2888.0
2021-05-05 13:20:00,30.78,30.8,30.77,30.78,3080.0,30.78,30.8,30.77,30.78,3080.0
2021-05-05 13:25:00,30.79,30.8,30.79,30.79,3760.0,30.79,30.8,30.79,30.79,3760.0
2021-05-05 13:30:00,30.83,30.83,30.82,30.83,2528.0,30.83,30.83,30.82,30.83,2528.0
2021-05-05 13:35:00,30.84,30.86,30.83,30.84,5456.0,30.84,30.86,30.83,30.84,5456.0
2021-05-05 13:40:00,30.85,30.86,30.84,30.86,2168.0,30.85,30.86,30.84,30.86,2168.0
2021-05-05 13:45:00,30.85,30.88,30.85,30.88,2600.0,30.85,30.88,30.85,30.88,2600.0
2021-05-05 13:50:00,30.89,30.91,30.89,30.89,3568.0,30.89,30.91,30.89,30.89,3568.0
2021-05-05 13:55:00,30.9,30.9,30.88,30.9,5528.0,30.9,30.9,30.88,30.9,5528.0
2021-05-05 14:00:00,30.91,30.92,30.89,30.89,13180.0,30.91,30.92,30.89,30.89,13180.0
2021-05-05 14:05:00,30.88,30.91,30.84,30.84,13568.0,30.88,30.91,30.84,30.84,13568.0
2021-05-05 14:10:00,30.85,30.9,30.85,30.9,12016.0,30.85,30.9,30.85,30.9,12016.0
2021-05-05 14:15:00,30.92,30.92,30.86,30.87,6452.0,30.92,30.92,30.86,30.87,6452.0
2021-05-05 14:20:00,30.87,30.88,30.86,30.86,7664.0,30.87,30.88,30.86,30.86,7664.0
2021-05-05 14:25:00,30.87,30.89,30.87,30.88,4132.0,30.87,30.89,30.87,30.88,4132.0
2021-05-05 14:30:00,30.89,30.9,30.88,30.89,4084.0,30.89,30.9,30.88,30.89,4084.0
2021-05-05 14:35:00,30.89,30.89,30.86,30.86,1644.0,30.89,30.89,30.86,30.86,1644.0
2021-05-05 14:40:00,30.84,30.84,30.81,30.81,9420.0,30.84,30.84,30.81,30.81,9420.0
2021-05-05 14:45:00,30.82,30.82,30.77,30.8,18620.0,30.82,30.82,30.77,30.8,18620.0
2021-05-05 14:50:00,30.8,30.81,30.74,30.76,24184.0,30.8,30.81,30.74,30.76,24184.0
2021-05-05 14:55:00,30.77,30.77,30.71,30.72,19844.0,30.77,30.77,30.71,30.72,19844.0
2021-05-05 15:00:00,30.72,30.74,30.69,30.71,18288.0,30.72,30.74,30.69,30.71,18288.0
2021-05-05 15:05:00,30.71,30.72,30.7,30.71,11184.0,30.71,30.72,30.7,30.71,11184.0
2021-05-05 15:10:00,30.71,30.75,30.71,30.74,17820.0,30.71,30.75,30.71,30.74,17820.0
2021-05-05 15:15:00,30.74,30.74,30.66,30.66,17356.0,30.74,30.74,30.66,30.66,17356.0
2021-05-05 15:20:00,30.66,30.66,30.62,30.62,16336.0,30.66,30.66,30.62,30.62,16336.0
2021-05-05 15:25:00,30.63,30.69,30.61,30.67,50520.0,30.63,30.69,30.61,30.67,50520.0
2021-05-05 15:30:00,30.66,30.67,30.64,30.67,12380.0,30.66,30.67,30.64,30.67,12380.0
2021-05-05 15:35:00,30.67,30.68,30.65,30.67,18852.0,30.67,30.68,30.65,30.67,18852.0
2021-05-05 15:40:00,30.66,30.7,30.65,30.65,29728.0,30.66,30.7,30.65,30.65,29728.0
2021-05-05 15:45:00,30.65,30.68,30.64,30.64,30896.0,30.65,30.68,30.64,30.64,30896.0
2021-05-05 15:50:00,30.64,30.68,30.61,30.66,49112.0,30.64,30.68,30.61,30.66,49112.0
2021-05-05 15:55:00,30.67,30.68,30.64,30.67,110236.0,30.67,30.68,30.64,30.67,110236.0
2021-05-06 09:30:00,30.76,30.76,30.6,30.6,22288.0,30.76,30.76,30.6,30.6,22288.0
2021-05-06 09:35:00,30.65,30.67,30.59,30.63,17268.0,30.65,30.67,30.59,30.63,17268.0
2021-05-06 09:40:00,30.63,30.63,30.53,30.55,13400.0,30.63,30.63,30.53,30.55,13400.0
2021-05-06 09:45:00,30.53,30.56,30.52,30.53,11192.0,30.53,30.56,30.52,30.53,11192.0
2021-05-06 09:50:00,30.53,30.6,30.52,30.52,7200.0,30.53,30.6,30.52,30.52,7200.0
2021-05-06 09:55:00,30.52,30.57,30.49,30.49,8404.0,30.52,30.57,30.49,30.49,8404.0
2021-05-06 10:00:00,30.46,30.46,30.42,30.42,7940.0,30.46,30.46,30.42,30.42,7940.0
2021-05-06 10:05:00,30.36,30.36,30.28,30.28,8308.0,30.36,30.36,30.28,30.28,8308.0
2021-05-06 10:10:00,30.28,30.33,30.27,30.31,9600.0,30.28,30.33,30.27,30.31,9600.0
2021-05-06 10:15:00,30.3,30.3,30.25,30.25,6000.0,30.3,30.3,30.25,30.25,6000.0
2021-05-06 10:20:00,30.26,30.26,30.18,30.22,10836.0,30.26,30.26,30.18,30.22,10836.0
2021-05-06 10:25:00,30.21,30.25,30.2,30.24,6000.0,30.21,30.25,30.2,30.24,6000.0
2021-05-06 10:30:00,30.25,30.27,30.22,30.27,7164.0,30.25,30.27,30.22,30.27,7164.0
2021-05-06 10:35:00,30.25,30.35,30.25,30.35,19368.0,30.25,30.35,30.25,30.35,19368.0
2021-05-06 10:40:00,30.35,30.39,30.34,30.38,24024.0,30.35,30.39,30.34,30.38,24024.0
2021-05-06 10:45:00,30.37,30.37,30.3,30.3,7200.0,30.37,30.37,30.3,30.3,7200.0
2021-05-06 10:50:00,30.3,30.35,30.3,30.35,5268.0,30.3,30.35,30.3,30.35,5268.0
2021-05-06 10:55:00,30.37,30.38,30.31,30.33,11600.0,30.37,30.38,30.31,30.33,11600.0
2021-05-06 11:00:00,30.34,30.34,30.3,30.31,9844.0,30.34,30.34,30.3,30.31,9844.0
2021-05-06 11:05:00,30.31,30.32,30.29,30.31,60740.0,30.31,30.32,30.29,30.31,60740.0
2021-05-06 11:10:00,30.3,30.31,30.29,30.31,10172.0,30.3,30.31,30.29,30.31,10172.0
2021-05-06 11:15:00,30.32,30.35,30.3,30.34,9156.0,30.32,30.35,30.3,30.34,9156.0
2021-05-06 11:20:00,30.32,30.44,30.31,30.44,10812.0,30.32,30.44,30.31,30.44,10812.0
2021-05-06 11:25:00,30.46,30.46,30.42,30.45,5340.0,30.46,30.46,30.42,30.45,5340.0
2021-05-06 11:30:00,30.46,30.51,30.44,30.51,11128.0,30.46,30.51,30.44,30.51,11128.0
2021-05-06 11:35:00,30.53,30.53,30.51,30.53,2400.0,30.53,30.53,30.51,30.53,2400.0
2021-05-06 11:40:00,30.52,30.56,30.52,30.52,7696.0,30.52,30.56,30.52,30.52,7696.0
2021-05-06 11:45:00,30.55,30.56,30.51,30.52,8688.0,30.55,30.56,30.51,30.52,8688.0
2021-05-06 11:50:00,30.52,30.53,30.48,30.48,30260.0,30.52,30.53,30.48,30.48,30260.0
2021-05-06 11:55:00,30.47,30.47,30.43,30.43,3600.0,30.47,30.47,30.43,30.43,3600.0
2021-05-06 12:00:00,30.45,30.47,30.44,30.46,11236.0,30.45,30.47,30.44,30.46,11236.0
2021-05-06 12:05:00,30.46,30.47,30.42,30.43,11212.0,30.46,30.47,30.42,30.43,11212.0
2021-05-06 12:10:00,30.44,30.45,30.41,30.42,12072.0,30.44,30.45,30.41,30.42,12072.0
2021-05-06 12:15:00,30.42,30.42,30.4,30.42,14540.0,30.42,30.42,30.4,30.42,14540.0
2021-05-06 12:20:00,30.42,30.43,30.4,30.4,17196.0,30.42,30.43,30.4,30.4,17196.0
2021-05-06 12:25:00,30.4,30.42,30.39,30.42,8404.0,30.4,30.42,30.39,30.42,8404.0
2021-05-06 12:30:00,30.41,30.45,30.41,30.43,10032.0,30.41,30.45,30.41,30.43,10032.0
2021-05-06 12:35:00,30.43,30.43,30.37,30.39,6000.0,30.43,30.43,30.37,30.39,6000.0
2021-05-06 12:40:00,30.41,30.42,30.4,30.42,9736.0,30.41,30.42,30.4,30.42,9736.0
2021-05-06 12:45:00,30.43,30.43,30.41,30.41,7204.0,30.43,30.43,30.41,30.41,7204.0
2021-05-06 12:50:00,30.42,30.44,30.42,30.44,2496.0,30.42,30.44,30.42,30.44,2496.0
2021-05-06 12:55:00,30.43,30.43,30.38,30.38,4800.0,30.43,30.43,30.38,30.38,4800.0
2021-05-06 13:00:00,30.4,30.4,30.39,30.39,4132.0,30.4,30.4,30.39,30.39,4132.0
2021-05-06 13:05:00,30.4,30.4,30.36,30.37,8180.0,30.4,30.4,30.36,30.37,8180.0
2021-05-06 13:10:00,30.36,30.36,30.32,30.33,10000.0,30.36,30.36,30.32,30.33,10000.0
2021-05-06 13:15:00,30.34,30.34,30.3,30.3,4000.0,30.34,30.34,30.3,30.3,4000.0
2021-05-06 13:20:00,30.31,30.35,30.31,30.34,7024.0,30.31,30.35,30.31,30.34,7024.0
2021-05-06 13:25:00,30.34,30.36,30.34,30.35,7068.0,30.34,30.36,30.34,30.35,7068.0
2021-05-06 13:30:00,30.35,30.36,30.33,30.34,12896.0,30.35,30.36,30.33,30.34,12896.0
2021-05-06 13:35:00,30.33,30.35,30.33,30.34,6620.0,30.33,30.35,30.33,30.34,6620.0
2021-05-06 13:40:00,30.36,30.37,30.33,30.35,15296.0,30.36,30.37,30.33,30.35,15296.0
2021-05-06 13:45:00,30.34,30.35,30.31,30.35,34416.0,30.34,30.35,30.31,30.35,34416.0
2021-05-06 13:50:00,30.33,30.34,30.32,30.33,14480.0,30.33,30.34,30.32,30.33,14480.0
2021-05-06 13:55:00,30.34,30.34,30.32,30.33,3788.0,30.34,30.34,30.32,30.33,3788.0
2021-05-06 14:00:00,30.34,30.34,30.33,30.34,8012.0,30.34,30.34,30.33,30.34,8012.0
2021-05-06 14:05:00,30.35,30.39,30.35,30.38,14108.0,30.35,30.39,30.35,30.38,14108.0
2021-05-06 14:10:00,30.4,30.43,30.37,30.43,15172.0,30.4,30.43,30.37,30.43,15172.0
2021-05-06 14:15:00,30.43,30.45,30.41,30.41,7356.0,30.43,30.45,30.41,30.41,7356.0
2021-05-06 14:20:00,30.4,30.42,30.38,30.42,10508.0,30.4,30.42,30.38,30.42,10508.0
2021-05-06 14:25:00,30.46,30.46,30.41,30.42,16000.0,30.46,30.46,30.41,30.42,16000.0
2021-05-06 14:30:00,30.41,30.42,30.4,30.4,9640.0,30.41,30.42,30.4,30.4,9640.0
2021-05-06 14:35:00,30.39,30.41,30.38,30.38,4800.0,30.39,30.41,30.38,30.38,4800.0
2021-05-06 14:40:00,30.38,30.38,30.34,30.37,8168.0,30.38,30.38,30.34,30.37,8168.0
2021-05-06 14:45:00,30.37,30.41,30.36,30.36,5476.0,30.37,30.41,30.36,30.36,5476.0
2021-05-06 14:50:00,30.36,30.41,30.36,30.4,4800.0,30.36,30.41,30.36,30.4,4800.0
2021-05-06 14:55:00,30.41,30.42,30.38,30.39,11024.0,30.41,30.42,30.38,30.39,11024.0
2021-05-06 15:00:00,30.4,30.41,30.39,30.4,8792.0,30.4,30.41,30.39,30.4,8792.0
2021-05-06 15:05:00,30.4,30.43,30.39,30.43,8880.0,30.4,30.43,30.39,30.43,8880.0
2021-05-06 15:10:00,30.42,30.49,30.42,30.46,10184.0,30.42,30.49,30.42,30.46,10184.0
2021-05-06 15:15:00,30.47,30.48,30.45,30.46,12396.0,30.47,30.48,30.45,30.46,12396.0
2021-05-06 15:20:00,30.44,30.46,30.44,30.46,7512.0,30.44,30.46,30.44,30.46,7512.0
2021-05-06 15:25:00,30.47,30.54,30.47,30.53,12056.0,30.47,30.54,30.47,30.53,12056.0
2021-05-06 15:30:00,30.53,30.55,30.52,30.52,22148.0,30.53,30.55,30.52,30.52,22148.0
2021-05-06 15:35:00,30.53,30.58,30.52,30.57,20228.0,30.53,30.58,30.52,30.57,20228.0
2021-05-06 15:40:00,30.58,30.59,30.56,30.56,24548.0,30.58,30.59,30.56,30.56,24548.0
2021-05-06 15:45:00,30.56,30.58,30.56,30.58,20860.0,30.56,30.58,30.56,30.58,20860.0
2021-05-06 15:50:00,30.59,30.64,30.58,30.64,59336.0,30.59,30.64,30.58,30.64,59336.0
2021-05-06 15:55:00,30.65,30.66,30.61,30.62,86400.0,30.65,30.66,30.61,30.62,86400.0
2021-05-07 09:30:00,30.7,30.75,30.62,30.73,35928.0,30.7,30.75,30.62,30.73,35928.0
2021-05-07 09:35:00,30.76,30.94,30.76,30.85,8000.0,30.76,30.94,30.76,30.85,8000.0
2021-05-07 09:40:00,30.88,30.94,30.86,30.92,17088.0,30.88,30.94,30.86,30.92,17088.0
2021-05-07 09:45:00,30.93,31.1,30.92,31.1,28092.0,30.93,31.1,30.92,31.1,28092.0
2021-05-07 09:50:00,31.12,31.13,30.95,30.95,17900.0,31.12,31.13,30.95,30.95,17900.0
2021-05-07 09:55:00,30.97,31.0,30.94,30.99,14400.0,30.97,31.0,30.94,30.99,14400.0
2021-05-07 10:00:00,30.98,31.08,30.98,31.08,17708.0,30.98,31.08,30.98,31.08,17708.0
2021-05-07 10:05:00,31.09,31.19,31.08,31.19,18980.0,31.09,31.19,31.08,31.19,18980.0
2021-05-07 10:10:00,31.2,31.23,31.17,31.2,14020.0,31.2,31.23,31.17,31.2,14020.0
2021-05-07 10:15:00,31.2,31.25,31.19,31.22,23840.0,31.2,31.25,31.19,31.22,23840.0
2021-05-07 10:20:00,31.24,31.27,31.2,31.2,23508.0,31.24,31.27,31.2,31.2,23508.0
2021-05-07 10:25:00,31.19,31.21,31.16,31.2,15720.0,31.19,31.21,31.16,31.2,15720.0
2021-05-07 10:30:00,31.19,31.21,31.16,31.16,10920.0,31.19,31.21,31.16,31.16,10920.0
2021-05-07 10:35:00,31.18,31.19,31.11,31.11,4800.0,31.18,31.19,31.11,31.11,4800.0
2021-05-07 10:40:00,31.11,31.14,31.07,31.1,8720.0,31.11,31.14,31.07,31.1,8720.0
2021-05-07 10:45:00,31.1,31.11,31.07,31.07,8660.0,31.1,31.11,31.07,31.07,8660.0
2021-05-07 10:50:00,31.07,31.09,31.04,31.08,15188.0,31.07,31.09,31.04,31.08,15188.0
2021-05-07 10:55:00,31.06,31.1,31.05,31.1,6936.0,31.06,31.1,31.05,31.1,6936.0
2021-05-07 11:00:00,31.1,31.11,31.07,31.1,6060.0,31.1,31.11,31.07,31.1,6060.0
2021-05-07 11:05:00,31.09,31.1,31.08,31.08,4000.0,31.09,31.1,31.08,31.08,4000.0
2021-05-07 11:10:00,31.07,31.11,31.07,31.11,10800.0,31.07,31.11,31.07,31.11,10800.0
2021-05-07 11:15:00,31.1,31.13,31.1,31.11,7600.0,31.1,31.13,31.1,31.11,7600.0
2021-05-07 11:20:00,31.11,31.15,31.11,31.13,19732.0,31.11,31.15,31.11,31.13,19732.0
2021-05-07 11:25:00,31.14,31.14,31.1,31.12,8000.0,31.14,31.14,31.1,31.12,8000.0
2021-05-07 11:30:00,31.12,31.13,31.11,31.13,8396.0,31.12,31.13,31.11,31.13,8396.0
2021-05-07 11:35:00,31.12,31.12,31.1,31.12,8240.0,31.12,31.12,31.1,31.12,8240.0
2021-05-07 11:40:00,31.11,31.13,31.1,31.12,4800.0,31.11,31.13,31.1,31.12,4800.0
2021-05-07 11:45:00,31.11,31.11,31.09,31.1,3200.0,31.11,31.11,31.09,31.1,3200.0
2021-05-07 11:50:00,31.11,31.11,31.09,31.11,6000.0,31.11,31.11,31.09,31.11,6000.0
2021-05-07 11:55:00,31.11,31.11,31.1,31.11,3608.0,31.11,31.11,31.1,31.11,3608.0
2021-05-07 12:00:00,31.11,31.11,31.09,31.1,4400.0,31.11,31.11,31.09,31.1,4400.0
2021-05-07 12:05:00,31.09,31.13,31.08,31.12,9468.0,31.09,31.13,31.08,31.12,9468.0
2021-05-07 12:10:00,31.11,31.11,31.09,31.1,5200.0,31.11,31.11,31.09,31.1,5200.0
2021-05-07 12:15:00,31.1,31.11,31.08,31.08,2400.0,31.1,31.11,31.08,31.08,2400.0
2021-05-07 12:20:00,31.08,31.13,31.08,31.12,61772.0,31.08,31.13,31.08,31.12,61772.0
2021-05-07 12:25:00,31.13,31.16,31.13,31.13,35004.0,31.13,31.16,31.13,31.13,35004.0
2021-05-07 12:30:00,31.13,31.19,31.13,31.19,75288.0,31.13,31.19,31.13,31.19,75288.0
2021-05-07 12:35:00,31.19,31.2,31.15,31.18,15512.0,31.19,31.2,31.15,31.18,15512.0
2021-05-07 12:40:00,31.17,31.17,31.15,31.15,10512.0,31.17,31.17,31.15,31.15,10512.0
2021-05-07 12:45:00,31.16,31.16,31.15,31.16,14904.0,31.16,31.16,31.15,31.16,14904.0
2021-05-07 12:50:00,31.16,31.18,31.14,31.14,8800.0,31.16,31.18,31.14,31.14,8800.0
2021-05-07 12:55:00,31.17,31.18,31.17,31.18,1600.0,31.17,31.18,31.17,31.18,1600.0
2021-05-07 13:00:00,31.18,31.21,31.18,31.18,35740.0,31.18,31.21,31.18,31.18,35740.0
2021-05-07 13:05:00,31.18,31.18,31.16,31.17,7212.0,31.18,31.18,31.16,31.17,7212.0
2021-05-07 13:10:00,31.18,31.18,31.14,31.15,9616.0,31.18,31.18,31.14,31.15,9616.0
2021-05-07 13:15:00,31.13,31.13,31.12,31.12,7412.0,31.13,31.13,31.12,31.12,7412.0
2021-05-07 13:20:00,31.12,31.14,31.11,31.11,9500.0,31.12,31.14,31.11,31.11,9500.0
2021-05-07 13:25:00,31.11,31.12,31.09,31.09,9612.0,31.11,31.12,31.09,31.09,9612.0
2021-05-07 13:30:00,31.09,31.13,31.09,31.13,6700.0,31.09,31.13,31.09,31.13,6700.0
2021-05-07 13:35:00,31.12,31.12,31.11,31.12,6800.0,31.12,31.12,31.11,31.12,6800.0
2021-05-07 13:40:00,31.12,31.15,31.11,31.15,8340.0,31.12,31.15,31.11,31.15,8340.0
2021-05-07 13:45:00,31.15,31.16,31.14,31.15,8128.0,31.15,31.16,31.14,31.15,8128.0
2021-05-07 13:50:00,31.15,31.18,31.13,31.17,12628.0,31.15,31.18,31.13,31.17,12628.0
2021-05-07 13:55:00,31.16,31.17,31.15,31.17,11808.0,31.16,31.17,31.15,31.17,11808.0
2021-05-07 14:00:00,31.16,31.22,31.14,31.18,18400.0,31.16,31.22,31.14,31.18,18400.0
2021-05-07 14:05:00,31.18,31.21,31.18,31.2,5120.0,31.18,31.21,31.18,31.2,5120.0
2021-05-07 14:10:00,31.2,31.2,31.19,31.2,5444.0,31.2,31.2,31.19,31.2,5444.0
2021-05-07 14:15:00,31.18,31.2,31.18,31.2,13356.0,31.18,31.2,31.18,31.2,13356.0
2021-05-07 14:20:00,31.19,31.19,31.15,31.15,12004.0,31.19,31.19,31.15,31.15,12004.0
2021-05-07 14:25:00,31.15,31.18,31.15,31.18,7380.0,31.15,31.18,31.15,31.18,7380.0
2021-05-07 14:30:00,31.18,31.18,31.17,31.18,6376.0,31.18,31.18,31.17,31.18,6376.0
2021-05-07 14:35:00,31.17,31.17,31.14,31.15,11364.0,31.17,31.17,31.14,31.15,11364.0
2021-05-07 14:40:00,31.13,31.15,31.11,31.11,4344.0,31.13,31.15,31.11,31.11,4344.0
2021-05-07 14:45:00,31.13,31.14,31.11,31.13,11228.0,31.13,31.14,31.11,31.13,11228.0
2021-05-07 14:50:00,31.13,31.18,31.13,31.16,5600.0,31.13,31.18,31.13,31.16,5600.0
2021-05-07 14:55:00,31.16,31.17,31.13,31.13,10804.0,31.16,31.17,31.13,31.13,10804.0
2021-05-07 15:00:00,31.13,31.17,31.13,31.17,6172.0,31.13,31.17,31.13,31.17,6172.0
2021-05-07 15:05:00,31.18,31.2,31.17,31.17,20904.0,31.18,31.2,31.17,31.17,20904.0
2021-05-07 15:10:00,31.17,31.17,31.15,31.17,8444.0,31.17,31.17,31.15,31.17,8444.0
2021-05-07 15:15:00,31.17,31.18,31.16,31.18,13404.0,31.17,31.18,31.16,31.18,13404.0
2021-05-07 15:20:00,31.18,31.19,31.16,31.18,19728.0,31.18,31.19,31.16,31.18,19728.0
2021-05-07 15:25:00,31.18,31.18,31.16,31.18,13172.0,31.18,31.18,31.16,31.18,13172.0
2021-05-07 15:30:00,31.19,31.21,31.18,31.2,21768.0,31.19,31.21,31.18,31.2,21768.0
2021-05-07 15:35:00,31.2,31.24,31.2,31.24,27240.0,31.2,31.24,31.2,31.24,27240.0
2021-05-07 15:40:00,31.24,31.25,31.18,31.2,20860.0,31.24,31.25,31.18,31.2,20860.0
2021-05-07 15:45:00,31.2,31.24,31.15,31.21,39028.0,31.2,31.24,31.15,31.21,39028.0
2021-05-07 15:50:00,31.19,31.2,31.15,31.16,87132.0,31.19,31.2,31.15,31.16,87132.0
2021-05-07 15:55:00,31.16,31.18,31.14,31.14,94540.0,31.16,31.18,31.14,31.14,94540.0
2021-05-10 09:30:00,31.0,31.15,30.42,30.98,54016.0,31.0,31.15,30.42,30.98,54016.0
2021-05-10 09:35:00,30.86,30.94,30.86,30.94,10924.0,30.86,30.94,30.86,30.94,10924.0
2021-05-10 09:40:00,30.89,30.91,30.88,30.91,7252.0,30.89,30.91,30.88,30.91,7252.0
2021-05-10 09:45:00,30.86,31.02,30.86,31.0,40100.0,30.86,31.02,30.86,31.0,40100.0
2021-05-10 09:50:00,30.99,31.01,30.93,30.94,9420.0,30.99,31.01,30.93,30.94,9420.0
2021-05-10 09:55:00,30.94,31.1,30.94,31.1,14056.0,30.94,31.1,30.94,31.1,14056.0
2021-05-10 10:00:00,31.04,31.05,31.02,31.05,2800.0,31.04,31.05,31.02,31.05,2800.0
2021-05-10 10:05:00,31.03,31.04,31.0,31.0,12332.0,31.03,31.04,31.0,31.0,12332.0
2021-05-10 10:10:00,31.0,31.07,30.98,31.07,25396.0,31.0,31.07,30.98,31.07,25396.0
2021-05-10 10:15:00,31.09,31.13,31.07,31.07,7360.0,31.09,31.13,31.07,31.07,7360.0
2021-05-10 10:20:00,31.06,31.09,31.06,31.08,9164.0,31.06,31.09,31.06,31.08,9164.0
2021-05-10 10:25:00,31.07,31.08,31.07,31.08,7112.0,31.07,31.08,31.07,31.08,7112.0
2021-05-10 10:30:00,31.07,31.08,31.04,31.08,3648.0,31.07,31.08,31.04,31.08,3648.0
2021-05-10 10:35:00,31.1,31.1,31.05,31.09,6800.0,31.1,31.1,31.05,31.09,6800.0
2021-05-10 10:40:00,31.09,31.09,31.07,31.08,6096.0,31.09,31.09,31.07,31.08,6096.0
2021-05-10 10:45:00,31.06,31.06,30.99,31.0,10000.0,31.06,31.06,30.99,31.0,10000.0
2021-05-10 10:50:00,31.0,31.07,31.0,31.07,5284.0,31.0,31.07,31.0,31.07,5284.0
2021-05-10 10:55:00,31.02,31.06,31.02,31.06,2400.0,31.02,31.06,31.02,31.06,2400.0
2021-05-10 11:00:00,31.06,31.08,31.02,31.02,4912.0,31.06,31.08,31.02,31.02,4912.0
2021-05-10 11:05:00,31.03,31.07,31.02,31.06,11196.0,31.03,31.07,31.02,31.06,11196.0
2021-05-10 11:10:00,31.06,31.08,31.04,31.04,10940.0,31.06,31.08,31.04,31.04,10940.0
2021-05-10 11:15:00,31.0,31.06,30.99,31.06,8800.0,31.0,31.06,30.99,31.06,8800.0
2021-05-10 11:20:00,31.07,31.11,31.07,31.11,6800.0,31.07,31.11,31.07,31.11,6800.0
2021-05-10 11:25:00,31.1,31.1,31.05,31.08,7232.0,31.1,31.1,31.05,31.08,7232.0
2021-05-10 11:30:00,31.08,31.11,31.06,31.11,16696.0,31.08,31.11,31.06,31.11,16696.0
2021-05-10 11:35:00,31.1,31.11,31.09,31.1,15196.0,31.1,31.11,31.09,31.1,15196.0
2021-05-10 11:40:00,31.09,31.16,31.09,31.16,21496.0,31.09,31.16,31.09,31.16,21496.0
2021-05-10 11:45:00,31.16,31.17,31.14,31.15,8128.0,31.16,31.17,31.14,31.15,8128.0
2021-05-10 11:50:00,31.12,31.12,31.1,31.1,2780.0,31.12,31.12,31.1,31.1,2780.0
2021-05-10 11:55:00,31.11,31.11,31.09,31.1,7600.0,31.11,31.11,31.09,31.1,7600.0
2021-05-10 12:00:00,31.1,31.15,31.1,31.15,4372.0,31.1,31.15,31.1,31.15,4372.0
2021-05-10 12:05:00,31.15,31.17,31.13,31.13,6800.0,31.15,31.17,31.13,31.13,6800.0
2021-05-10 12:10:00,31.13,31.15,31.13,31.15,4880.0,31.13,31.15,31.13,31.15,4880.0
2021-05-10 12:15:00,31.18,31.18,31.16,31.16,11828.0,31.18,31.18,31.16,31.16,11828.0
2021-05-10 12:20:00,31.16,31.21,31.16,31.21,10420.0,31.16,31.21,31.16,31.21,10420.0
2021-05-10 12:25:00,31.21,31.21,31.17,31.17,8404.0,31.21,31.21,31.17,31.17,8404.0
2021-05-10 12:30:00,31.17,31.21,31.17,31.21,6812.0,31.17,31.21,31.17,31.21,6812.0
2021-05-10 12:35:00,31.21,31.27,31.21,31.25,22624.0,31.21,31.27,31.21,31.25,22624.0
2021-05-10 12:40:00,31.26,31.26,31.22,31.23,7500.0,31.26,31.26,31.22,31.23,7500.0
2021-05-10 12:45:00,31.22,31.27,31.22,31.25,30236.0,31.22,31.27,31.22,31.25,30236.0
2021-05-10 12:50:00,31.25,31.29,31.24,31.24,11764.0,31.25,31.29,31.24,31.24,11764.0
2021-05-10 12:55:00,31.22,31.22,31.2,31.21,8244.0,31.22,31.22,31.2,31.21,8244.0
2021-05-10 13:00:00,31.21,31.23,31.21,31.23,17200.0,31.21,31.23,31.21,31.23,17200.0
2021-05-10 13:05:00,31.22,31.22,31.21,31.22,8400.0,31.22,31.22,31.21,31.22,8400.0
2021-05-10 13:10:00,31.21,31.25,31.19,31.25,15492.0,31.21,31.25,31.19,31.25,15492.0
2021-05-10 13:15:00,31.24,31.27,31.24,31.25,6056.0,31.24,31.27,31.24,31.25,6056.0
2021-05-10 13:20:00,31.26,31.26,31.25,31.26,4400.0,31.26,31.26,31.25,31.26,4400.0
2021-05-10 13:25:00,31.25,31.25,31.22,31.22,5612.0,31.25,31.25,31.22,31.22,5612.0
2021-05-10 13:30:00,31.22,31.26,31.21,31.25,17096.0,31.22,31.26,31.21,31.25,17096.0
2021-05-10 13:35:00,31.27,31.27,31.24,31.25,18724.0,31.27,31.27,31.24,31.25,18724.0
2021-05-10 13:40:00,31.25,31.29,31.24,31.29,35420.0,31.25,31.29,31.24,31.29,35420.0
2021-05-10 13:45:00,31.28,31.31,31.28,31.29,9560.0,31.28,31.31,31.28,31.29,9560.0
2021-05-10 13:50:00,31.29,31.3,31.25,31.25,27888.0,31.29,31.3,31.25,31.25,27888.0
2021-05-10 13:55:00,31.25,31.25,31.22,31.23,11244.0,31.25,31.25,31.22,31.23,11244.0
2021-05-10 14:00:00,31.23,31.25,31.21,31.25,34200.0,31.23,31.25,31.21,31.25,34200.0
2021-05-10 14:05:00,31.23,31.25,31.23,31.23,5736.0,31.23,31.25,31.23,31.23,5736.0
2021-05-10 14:10:00,31.22,31.24,31.21,31.23,43600.0,31.22,31.24,31.21,31.23,43600.0
2021-05-10 14:15:00,31.22,31.24,31.08,31.12,35340.0,31.22,31.24,31.08,31.12,35340.0
2021-05-10 14:20:00,31.14,31.14,31.09,31.14,7200.0,31.14,31.14,31.09,31.14,7200.0
2021-05-10 14:25:00,31.13,31.13,31.07,31.07,6808.0,31.13,31.13,31.07,31.07,6808.0
2021-05-10 14:30:00,31.06,31.06,31.03,31.06,8400.0,31.06,31.06,31.03,31.06,8400.0
2021-05-10 14:35:00,31.07,31.07,31.03,31.03,10984.0,31.07,31.07,31.03,31.03,10984.0
2021-05-10 14:40:00,31.01,31.02,30.96,30.97,8652.0,31.01,31.02,30.96,30.97,8652.0
2021-05-10 14:45:00,30.96,30.98,30.94,30.94,14588.0,30.96,30.98,30.94,30.94,14588.0
2021-05-10 14:50:00,30.93,30.93,30.88,30.91,16664.0,30.93,30.93,30.88,30.91,16664.0
2021-05-10 14:55:00,30.89,30.92,30.88,30.92,12056.0,30.89,30.92,30.88,30.92,12056.0
2021-05-10 15:00:00,30.91,30.92,30.89,30.9,12552.0,30.91,30.92,30.89,30.9,12552.0
2021-05-10 15:05:00,30.9,30.9,30.87,30.89,15116.0,30.9,30.9,30.87,30.89,15116.0
2021-05-10 15:10:00,30.9,30.93,30.89,30.89,13176.0,30.9,30.93,30.89,30.89,13176.0
2021-05-10 15:15:00,30.89,30.89,30.86,30.87,18368.0,30.89,30.89,30.86,30.87,18368.0
2021-05-10 15:20:00,30.86,30.9,30.84,30.88,21624.0,30.86,30.9,30.84,30.88,21624.0
2021-05-10 15:25:00,30.87,30.88,30.86,30.87,16628.0,30.87,30.88,30.86,30.87,16628.0
2021-05-10 15:30:00,30.86,30.9,30.84,30.9,36700.0,30.86,30.9,30.84,30.9,36700.0
2021-05-10 15:35:00,30.9,30.9,30.86,30.86,39504.0,30.9,30.9,30.86,30.86,39504.0
2021-05-10 15:40:00,30.86,30.87,30.83,30.85,37592.0,30.86,30.87,30.83,30.85,37592.0
2021-05-10 15:45:00,30.85,30.85,30.77,30.8,55168.0,30.85,30.85,30.77,30.8,55168.0
2021-05-10 15:50:00,30.81,30.83,30.76,30.76,91896.0,30.81,30.83,30.76,30.76,91896.0
2021-05-10 15:55:00,30.76,30.82,30.76,30.78,155172.0,30.76,30.82,30.76,30.78,155172.0
2021-05-11 09:30:00,30.82,30.9,30.46,30.54,99580.0,30.82,30.9,30.46,30.54,99580.0
2021-05-11 09:35:00,30.55,30.79,30.55,30.69,20920.0,30.55,30.79,30.55,30.69,20920.0
2021-05-11 09:40:00,30.68,30.72,30.64,30.67,14156.0,30.68,30.72,30.64,30.67,14156.0
2021-05-11 09:45:00,30.67,30.76,30.66,30.75,23084.0,30.67,30.76,30.66,30.75,23084.0
2021-05-11 09:50:00,30.75,30.8,30.71,30.75,33416.0,30.75,30.8,30.71,30.75,33416.0
2021-05-11 09:55:00,30.73,30.73,30.62,30.67,40728.0,30.73,30.73,30.62,30.67,40728.0
2021-05-11 10:00:00,30.66,30.85,30.66,30.79,32064.0,30.66,30.85,30.66,30.79,32064.0
2021-05-11 10:05:00,30.8,30.8,30.65,30.65,19832.0,30.8,30.8,30.65,30.65,19832.0
2021-05-11 10:10:00,30.66,30.66,30.54,30.54,11200.0,30.66,30.66,30.54,30.54,11200.0
2021-05-11 10:15:00,30.53,30.55,30.48,30.53,6364.0,30.53,30.55,30.48,30.53,6364.0
2021-05-11 10:20:00,30.55,30.58,30.43,30.43,13116.0,30.55,30.58,30.43,30.43,13116.0
2021-05-11 10:25:00,30.43,30.43,30.31,30.31,12416.0,30.43,30.43,30.31,30.31,12416.0
2021-05-11 10:30:00,30.32,30.32,30.23,30.26,18508.0,30.32,30.32,30.23,30.26,18508.0
2021-05-11 10:35:00,30.25,30.26,30.21,30.24,22904.0,30.25,30.26,30.21,30.24,22904.0
2021-05-11 10:40:00,30.25,30.34,30.24,30.32,10536.0,30.25,30.34,30.24,30.32,10536.0
2021-05-11 10:45:00,30.31,30.35,30.22,30.33,23892.0,30.31,30.35,30.22,30.33,23892.0
2021-05-11 10:50:00,30.33,30.38,30.32,30.38,8376.0,30.33,30.38,30.32,30.38,8376.0
2021-05-11 10:55:00,30.37,30.41,30.35,30.36,19664.0,30.37,30.41,30.35,30.36,19664.0
2021-05-11 11:00:00,30.35,30.35,30.29,30.3,11400.0,30.35,30.35,30.29,30.3,11400.0
2021-05-11 11:05:00,30.28,30.28,30.22,30.25,27240.0,30.28,30.28,30.22,30.25,27240.0
2021-05-11 11:10:00,30.23,30.26,30.18,30.26,24000.0,30.23,30.26,30.18,30.26,24000.0
2021-05-11 11:15:00,30.28,30.44,30.27,30.44,14760.0,30.28,30.44,30.27,30.44,14760.0
2021-05-11 11:20:00,30.44,30.49,30.44,30.48,7444.0,30.44,30.49,30.44,30.48,7444.0
2021-05-11 11:25:00,30.47,30.53,30.46,30.53,15116.0,30.47,30.53,30.46,30.53,15116.0
2021-05-11 11:30:00,30.52,30.53,30.49,30.5,8400.0,30.52,30.53,30.49,30.5,8400.0
2021-05-11 11:35:00,30.5,30.52,30.48,30.48,10400.0,30.5,30.52,30.48,30.48,10400.0
2021-05-11 11:40:00,30.47,30.47,30.4,30.4,8000.0,30.47,30.47,30.4,30.4,8000.0
2021-05-11 11:45:00,30.39,30.45,30.38,30.43,14252.0,30.39,30.45,30.38,30.43,14252.0
2021-05-11 11:50:00,30.42,30.45,30.38,30.45,16072.0,30.42,30.45,30.38,30.45,16072.0
2021-05-11 11:55:00,30.45,30.47,30.38,30.39,6800.0,30.45,30.47,30.38,30.39,6800.0
2021-05-11 12:00:00,30.38,30.41,30.36,30.38,8808.0,30.38,30.41,30.36,30.38,8808.0
2021-05-11 12:05:00,30.4,30.4,30.34,30.34,22404.0,30.4,30.4,30.34,30.34,22404.0
2021-05-11 12:10:00,30.34,30.36,30.33,30.36,5728.0,30.34,30.36,30.33,30.36,5728.0
2021-05-11 12:15:00,30.36,30.42,30.35,30.4,12004.0,30.36,30.42,30.35,30.4,12004.0
2021-05-11 12:20:00,30.39,30.4,30.34,30.37,12488.0,30.39,30.4,30.34,30.37,12488.0
2021-05-11 12:25:00,30.39,30.39,30.33,30.33,6804.0,30.39,30.39,30.33,30.33,6804.0
2021-05-11 12:30:00,30.33,30.33,30.3,30.3,7004.0,30.33,30.33,30.3,30.3,7004.0
2021-05-11 12:35:00,30.3,30.33,30.3,30.33,5200.0,30.3,30.33,30.3,30.33,5200.0
2021-05-11 12:40:00,30.35,30.36,30.3,30.3,5224.0,30.35,30.36,30.3,30.3,5224.0
2021-05-11 12:45:00,30.3,30.3,30.24,30.25,9304.0,30.3,30.3,30.24,30.25,9304.0
2021-05-11 12:50:00,30.25,30.25,30.16,30.16,8812.0,30.25,30.25,30.16,30.16,8812.0
2021-05-11 12:55:00,30.18,30.19,30.15,30.19,10808.0,30.18,30.19,30.15,30.19,10808.0
2021-05-11 13:00:00,30.2,30.26,30.19,30.26,6072.0,30.2,30.26,30.19,30.26,6072.0
2021-05-11 13:05:00,30.29,30.31,30.27,30.3,7800.0,30.29,30.31,30.27,30.3,7800.0
2021-05-11 13:10:00,30.33,30.34,30.29,30.3,13624.0,30.33,30.34,30.29,30.3,13624.0
2021-05-11 13:15:00,30.31,30.31,30.27,30.3,4592.0,30.31,30.31,30.27,30.3,4592.0
2021-05-11 13:20:00,30.3,30.32,30.29,30.32,11284.0,30.3,30.32,30.29,30.32,11284.0
2021-05-11 13:25:00,30.33,30.38,30.32,30.36,9684.0,30.33,30.38,30.32,30.36,9684.0
2021-05-11 13:30:00,30.36,30.38,30.35,30.37,6096.0,30.36,30.38,30.35,30.37,6096.0
2021-05-11 13:35:00,30.37,30.38,30.34,30.36,6400.0,30.37,30.38,30.34,30.36,6400.0
2021-05-11 13:40:00,30.38,30.38,30.36,30.38,7804.0,30.38,30.38,30.36,30.38,7804.0
2021-05-11 13:45:00,30.38,30.42,30.38,30.4,16792.0,30.38,30.42,30.38,30.4,16792.0
2021-05-11 13:50:00,30.4,30.4,30.3,30.32,7132.0,30.4,30.4,30.3,30.32,7132.0
2021-05-11 13:55:00,30.32,30.34,30.31,30.34,8004.0,30.32,30.34,30.31,30.34,8004.0
2021-05-11 14:00:00,30.33,30.37,30.33,30.35,8724.0,30.33,30.37,30.33,30.35,8724.0
2021-05-11 14:05:00,30.36,30.36,30.3,30.3,7200.0,30.36,30.36,30.3,30.3,7200.0
2021-05-11 14:10:00,30.3,30.3,30.23,30.23,11808.0,30.3,30.3,30.23,30.23,11808.0
2021-05-11 14:15:00,30.22,30.23,30.2,30.23,4400.0,30.22,30.23,30.2,30.23,4400.0
2021-05-11 14:20:00,30.22,30.28,30.2,30.28,13012.0,30.22,30.28,30.2,30.28,13012.0
2021-05-11 14:25:00,30.27,30.36,30.26,30.34,10060.0,30.27,30.36,30.26,30.34,10060.0
2021-05-11 14:30:00,30.33,30.33,30.23,30.24,14400.0,30.33,30.33,30.23,30.24,14400.0
2021-05-11 14:35:00,30.24,30.24,30.19,30.19,12828.0,30.24,30.24,30.19,30.19,12828.0
2021-05-11 14:40:00,30.19,30.22,30.17,30.22,24008.0,30.19,30.22,30.17,30.22,24008.0
2021-05-11 14:45:00,30.21,30.25,30.21,30.23,12468.0,30.21,30.25,30.21,30.23,12468.0
2021-05-11 14:50:00,30.24,30.27,30.22,30.25,17736.0,30.24,30.27,30.22,30.25,17736.0
2021-05-11 14:55:00,30.25,30.25,30.19,30.22,16252.0,30.25,30.25,30.19,30.22,16252.0
2021-05-11 15:00:00,30.21,30.25,30.2,30.22,11004.0,30.21,30.25,30.2,30.22,11004.0
2021-05-11 15:05:00,30.22,30.27,30.22,30.24,14400.0,30.22,30.27,30.22,30.24,14400.0
2021-05-11 15:10:00,30.25,30.27,30.24,30.24,14800.0,30.25,30.27,30.24,30.24,14800.0
2021-05-11 15:15:00,30.25,30.33,30.24,30.33,16492.0,30.25,30.33,30.24,30.33,16492.0
2021-05-11 15:20:00,30.33,30.35,30.33,30.35,14904.0,30.33,30.35,30.33,30.35,14904.0
2021-05-11 15:25:00,30.36,30.38,30.35,30.36,27316.0,30.36,30.38,30.35,30.36,27316.0
2021-05-11 15:30:00,30.35,30.36,30.28,30.28,27004.0,30.35,30.36,30.28,30.28,27004.0
2021-05-11 15:35:00,30.27,30.27,30.21,30.23,36648.0,30.27,30.27,30.21,30.23,36648.0
2021-05-11 15:40:00,30.24,30.27,30.23,30.26,27708.0,30.24,30.27,30.23,30.26,27708.0
2021-05-11 15:45:00,30.25,30.31,30.25,30.29,38576.0,30.25,30.31,30.25,30.29,38576.0
2021-05-11 15:50:00,30.3,30.32,30.27,30.29,62316.0,30.3,30.32,30.27,30.29,62316.0
2021-05-11 15:55:00,30.29,30.29,30.25,30.28,150340.0,30.29,30.29,30.25,30.28,150340.0
2021-05-12 09:30:00,29.99,30.02,29.71,30.0,58252.0,29.99,30.02,29.71,30.0,58252.0
2021-05-12 09:35:00,29.98,29.98,29.83,29.9,16536.0,29.98,29.98,29.83,29.9,16536.0
2021-05-12 09:40:00,29.89,29.94,29.81,29.81,12632.0,29.89,29.94,29.81,29.81,12632.0
2021-05-12 09:45:00,29.84,29.95,29.84,29.93,15200.0,29.84,29.95,29.84,29.93,15200.0
2021-05-12 09:50:00,29.9,29.94,29.84,29.86,8816.0,29.9,29.94,29.84,29.86,8816.0
2021-05-12 09:55:00,29.84,29.87,29.8,29.86,29548.0,29.84,29.87,29.8,29.86,29548.0
2021-05-12 10:00:00,29.85,29.93,29.85,29.9,31476.0,29.85,29.93,29.85,29.9,31476.0
2021-05-12 10:05:00,29.94,29.98,29.93,29.98,8800.0,29.94,29.98,29.93,29.98,8800.0
2021-05-12 10:10:00,29.98,29.98,29.89,29.97,11268.0,29.98,29.98,29.89,29.97,11268.0
2021-05-12 10:15:00,29.95,29.96,29.91,29.94,13864.0,29.95,29.96,29.91,29.94,13864.0
2021-05-12 10:20:00,29.98,30.03,29.98,30.02,21896.0,29.98,30.03,29.98,30.02,21896.0
2021-05-12 10:25:00,30.03,30.03,29.92,29.92,19596.0,30.03,30.03,29.92,29.92,19596.0
2021-05-12 10:30:00,29.91,29.92,29.83,29.84,17236.0,29.91,29.92,29.83,29.84,17236.0
2021-05-12 10:35:00,29.84,29.88,29.84,29.85,8832.0,29.84,29.88,29.84,29.85,8832.0
2021-05-12 10:40:00,29.84,29.85,29.75,29.78,18316.0,29.84,29.85,29.75,29.78,18316.0
2021-05-12 10:45:00,29.79,29.87,29.79,29.83,10664.0,29.79,29.87,29.79,29.83,10664.0
2021-05-12 10:50:00,29.81,29.86,29.81,29.86,34084.0,29.81,29.86,29.81,29.86,34084.0
2021-05-12 10:55:00,29.88,29.92,29.85,29.9,31020.0,29.88,29.92,29.85,29.9,31020.0
2021-05-12 11:00:00,29.89,29.94,29.89,29.94,16580.0,29.89,29.94,29.89,29.94,16580.0
2021-05-12 11:05:00,29.93,29.93,29.89,29.93,18024.0,29.93,29.93,29.89,29.93,18024.0
2021-05-12 11:10:00,29.94,29.98,29.93,29.98,10500.0,29.94,29.98,29.93,29.98,10500.0
2021-05-12 11:15:00,29.97,29.97,29.9,29.9,14000.0,29.97,29.97,29.9,29.9,14000.0
2021-05-12 11:20:00,29.9,29.91,29.87,29.89,19272.0,29.9,29.91,29.87,29.89,19272.0
2021-05-12 11:25:00,29.88,29.91,29.85,29.91,21248.0,29.88,29.91,29.85,29.91,21248.0
2021-05-12 11:30:00,29.9,29.92,29.87,29.9,31848.0,29.9,29.92,29.87,29.9,31848.0
2021-05-12 11:35:00,29.9,29.91,29.86,29.9,86800.0,29.9,29.91,29.86,29.9,86800.0
2021-05-12 11:40:00,29.89,29.95,29.89,29.95,14324.0,29.89,29.95,29.89,29.95,14324.0
2021-05-12 11:45:00,29.95,29.95,29.9,29.91,16096.0,29.95,29.95,29.9,29.91,16096.0
2021-05-12 11:50:00,29.9,29.9,29.81,29.82,43404.0,29.9,29.9,29.81,29.82,43404.0
2021-05-12 11:55:00,29.8,29.8,29.72,29.75,11608.0,29.8,29.8,29.72,29.75,11608.0
2021-05-12 12:00:00,29.77,29.78,29.73,29.78,15808.0,29.77,29.78,29.73,29.78,15808.0
2021-05-12 12:05:00,29.77,29.84,29.77,29.77,18468.0,29.77,29.84,29.77,29.77,18468.0
2021-05-12 12:10:00,29.77,29.78,29.71,29.71,11164.0,29.77,29.78,29.71,29.71,11164.0
2021-05-12 12:15:00,29.71,29.76,29.7,29.75,9400.0,29.71,29.76,29.7,29.75,9400.0
2021-05-12 12:20:00,29.75,29.76,29.74,29.74,18084.0,29.75,29.76,29.74,29.74,18084.0
2021-05-12 12:25:00,29.74,29.79,29.74,29.76,24360.0,29.74,29.79,29.74,29.76,24360.0
2021-05-12 12:30:00,29.75,29.79,29.73,29.78,19908.0,29.75,29.79,29.73,29.78,19908.0
2021-05-12 12:35:00,29.77,29.77,29.68,29.68,31200.0,29.77,29.77,29.68,29.68,31200.0
2021-05-12 12:40:00,29.68,29.72,29.66,29.72,12184.0,29.68,29.72,29.66,29.72,12184.0
2021-05-12 12:45:00,29.71,29.73,29.69,29.73,5768.0,29.71,29.73,29.69,29.73,5768.0
2021-05-12 12:50:00,29.73,29.75,29.71,29.73,14120.0,29.73,29.75,29.71,29.73,14120.0
2021-05-12 12:55:00,29.72,29.74,29.69,29.74,4400.0,29.72,29.74,29.69,29.74,4400.0
2021-05-12 13:00:00,29.73,29.79,29.72,29.79,30064.0,29.73,29.79,29.72,29.79,30064.0
2021-05-12 13:05:00,29.79,29.81,29.75,29.75,24804.0,29.79,29.81,29.75,29.75,24804.0
2021-05-12 13:10:00,29.75,29.76,29.74,29.75,16072.0,29.75,29.76,29.74,29.75,16072.0
2021-05-12 13:15:00,29.75,29.76,29.68,29.7,76688.0,29.75,29.76,29.68,29.7,76688.0
2021-05-12 13:20:00,29.69,29.71,29.69,29.69,4000.0,29.69,29.71,29.69,29.69,4000.0
2021-05-12 13:25:00,29.7,29.7,29.66,29.67,7204.0,29.7,29.7,29.66,29.67,7204.0
2021-05-12 13:30:00,29.68,29.69,29.65,29.66,8492.0,29.68,29.69,29.65,29.66,8492.0
2021-05-12 13:35:00,29.68,29.7,29.66,29.68,5400.0,29.68,29.7,29.66,29.68,5400.0
2021-05-12 13:40:00,29.67,29.71,29.67,29.7,10680.0,29.67,29.71,29.67,29.7,10680.0
2021-05-12 13:45:00,29.68,29.69,29.66,29.66,4524.0,29.68,29.69,29.66,29.66,4524.0
2021-05-12 13:50:00,29.67,29.73,29.65,29.73,11472.0,29.67,29.73,29.65,29.73,11472.0
2021-05-12 13:55:00,29.72,29.74,29.71,29.71,10192.0,29.72,29.74,29.71,29.71,10192.0
2021-05-12 14:00:00,29.71,29.75,29.7,29.7,20404.0,29.71,29.75,29.7,29.7,20404.0
2021-05-12 14:05:00,29.7,29.72,29.68,29.68,10516.0,29.7,29.72,29.68,29.68,10516.0
2021-05-12 14:10:00,29.67,29.67,29.61,29.62,7908.0,29.67,29.67,29.61,29.62,7908.0
2021-05-12 14:15:00,29.61,29.63,29.6,29.63,11720.0,29.61,29.63,29.6,29.63,11720.0
2021-05-12 14:20:00,29.65,29.66,29.62,29.63,21060.0,29.65,29.66,29.62,29.63,21060.0
2021-05-12 14:25:00,29.65,29.67,29.63,29.64,10608.0,29.65,29.67,29.63,29.64,10608.0
2021-05-12 14:30:00,29.62,29.63,29.55,29.62,58768.0,29.62,29.63,29.55,29.62,58768.0
2021-05-12 14:35:00,29.64,29.7,29.61,29.68,11200.0,29.64,29.7,29.61,29.68,11200.0
2021-05-12 14:40:00,29.68,29.71,29.67,29.69,10000.0,29.68,29.71,29.67,29.69,10000.0
2021-05-12 14:45:00,29.68,29.72,29.66,29.7,9324.0,29.68,29.72,29.66,29.7,9324.0
2021-05-12 14:50:00,29.71,29.75,29.7,29.7,23924.0,29.71,29.75,29.7,29.7,23924.0
2021-05-12 14:55:00,29.7,29.7,29.68,29.68,8404.0,29.7,29.7,29.68,29.68,8404.0
2021-05-12 15:00:00,29.67,29.68,29.58,29.61,67732.0,29.67,29.68,29.58,29.61,67732.0
2021-05-12 15:05:00,29.59,29.6,29.58,29.59,7020.0,29.59,29.6,29.58,29.59,7020.0
2021-05-12 15:10:00,29.58,29.58,29.54,29.56,17828.0,29.58,29.58,29.54,29.56,17828.0
2021-05-12 15:15:00,29.55,29.58,29.52,29.53,12344.0,29.55,29.58,29.52,29.53,12344.0
2021-05-12 15:20:00,29.52,29.54,29.44,29.44,38936.0,29.52,29.54,29.44,29.44,38936.0
2021-05-12 15:25:00,29.44,29.48,29.4,29.47,58936.0,29.44,29.48,29.4,29.47,58936.0
2021-05-12 15:30:00,29.47,29.52,29.46,29.5,31096.0,29.47,29.52,29.46,29.5,31096.0
2021-05-12 15:35:00,29.5,29.5,29.45,29.46,44640.0,29.5,29.5,29.45,29.46,44640.0
2021-05-12 15:40:00,29.46,29.51,29.46,29.5,38536.0,29.46,29.51,29.46,29.5,38536.0
2021-05-12 15:45:00,29.5,29.53,29.46,29.48,48124.0,29.5,29.53,29.46,29.48,48124.0
2021-05-12 15:50:00,29.47,29.49,29.43,29.45,128444.0,29.47,29.49,29.43,29.45,128444.0
2021-05-12 15:55:00,29.44,29.55,29.44,29.53,235516.0,29.44,29.55,29.44,29.53,235516.0
2021-05-13 09:30:00,29.82,29.99,29.76,29.81,37596.0,29.82,29.99,29.76,29.81,37596.0
2021-05-13 09:35:00,29.77,29.88,29.75,29.79,27224.0,29.77,29.88,29.75,29.79,27224.0
2021-05-13 09:40:00,29.8,29.85,29.8,29.83,20188.0,29.8,29.85,29.8,29.83,20188.0
2021-05-13 09:45:00,29.83,29.86,29.8,29.83,17916.0,29.83,29.86,29.8,29.83,17916.0
2021-05-13 09:50:00,29.84,29.99,29.84,29.97,21416.0,29.84,29.99,29.84,29.97,21416.0
2021-05-13 09:55:00,29.98,30.0,29.95,29.97,6176.0,29.98,30.0,29.95,29.97,6176.0
2021-05-13 10:00:00,29.99,30.07,29.98,30.03,17800.0,29.99,30.07,29.98,30.03,17800.0
2021-05-13 10:05:00,30.03,30.03,29.97,29.97,7792.0,30.03,30.03,29.97,29.97,7792.0
2021-05-13 10:10:00,29.96,30.08,29.96,30.01,19376.0,29.96,30.08,29.96,30.01,19376.0
2021-05-13 10:15:00,30.04,30.06,30.03,30.03,7644.0,30.04,30.06,30.03,30.03,7644.0
2021-05-13 10:20:00,30.03,30.08,30.02,30.08,10856.0,30.03,30.08,30.02,30.08,10856.0
2021-05-13 10:25:00,30.08,30.08,29.99,30.02,14224.0,30.08,30.08,29.99,30.02,14224.0
2021-05-13 10:30:00,30.04,30.06,30.0,30.06,14528.0,30.04,30.06,30.0,30.06,14528.0
2021-05-13 10:35:00,30.05,30.05,30.0,30.02,8748.0,30.05,30.05,30.0,30.02,8748.0
2021-05-13 10:40:00,30.03,30.03,29.99,29.99,8928.0,30.03,30.03,29.99,29.99,8928.0
2021-05-13 10:45:00,29.98,30.08,29.97,30.06,18012.0,29.98,30.08,29.97,30.06,18012.0
2021-05-13 10:50:00,30.06,30.09,30.04,30.09,9128.0,30.06,30.09,30.04,30.09,9128.0
2021-05-13 10:55:00,30.1,30.14,30.1,30.13,15252.0,30.1,30.14,30.1,30.13,15252.0
2021-05-13 11:00:00,30.13,30.13,30.06,30.07,12816.0,30.13,30.13,30.06,30.07,12816.0
2021-05-13 11:05:00,30.06,30.07,29.99,29.99,17804.0,30.06,30.07,29.99,29.99,17804.0
2021-05-13 11:10:00,29.97,29.99,29.96,29.97,14536.0,29.97,29.99,29.96,29.97,14536.0
2021-05-13 11:15:00,29.96,29.97,29.94,29.97,5200.0,29.96,29.97,29.94,29.97,5200.0
2021-05-13 11:20:00,29.97,29.99,29.95,29.97,6876.0,29.97,29.99,29.95,29.97,6876.0
2021-05-13 11:25:00,29.97,29.97,29.88,29.89,11596.0,29.97,29.97,29.88,29.89,11596.0
2021-05-13 11:30:00,29.89,29.91,29.87,29.89,17684.0,29.89,29.91,29.87,29.89,17684.0
2021-05-13 11:35:00,29.89,29.94,29.88,29.93,29692.0,29.89,29.94,29.88,29.93,29692.0
2021-05-13 11:40:00,29.93,29.93,29.85,29.85,19888.0,29.93,29.93,29.85,29.85,19888.0
2021-05-13 11:45:00,29.86,29.89,29.84,29.88,10108.0,29.86,29.89,29.84,29.88,10108.0
2021-05-13 11:50:00,29.9,29.9,29.87,29.88,10136.0,29.9,29.9,29.87,29.88,10136.0
2021-05-13 11:55:00,29.88,29.88,29.8,29.82,9264.0,29.88,29.88,29.8,29.82,9264.0
2021-05-13 12:00:00,29.84,29.89,29.83,29.89,17428.0,29.84,29.89,29.83,29.89,17428.0
2021-05-13 12:05:00,29.88,29.91,29.88,29.91,14652.0,29.88,29.91,29.88,29.91,14652.0
2021-05-13 12:10:00,29.91,29.92,29.9,29.9,40924.0,29.91,29.92,29.9,29.9,40924.0
2021-05-13 12:15:00,29.91,29.91,29.88,29.88,23044.0,29.91,29.91,29.88,29.88,23044.0
2021-05-13 12:20:00,29.88,29.91,29.87,29.87,10856.0,29.88,29.91,29.87,29.87,10856.0
2021-05-13 12:25:00,29.86,29.89,29.85,29.89,21352.0,29.86,29.89,29.85,29.89,21352.0
2021-05-13 12:30:00,29.89,29.96,29.89,29.96,27072.0,29.89,29.96,29.89,29.96,27072.0
2021-05-13 12:35:00,29.96,29.97,29.95,29.95,14800.0,29.96,29.97,29.95,29.95,14800.0
2021-05-13 12:40:00,29.93,29.93,29.9,29.91,8016.0,29.93,29.93,29.9,29.91,8016.0
2021-05-13 12:45:00,29.92,30.0,29.92,30.0,10720.0,29.92,30.0,29.92,30.0,10720.0
2021-05-13 12:50:00,29.99,29.99,29.93,29.95,8468.0,29.99,29.99,29.93,29.95,8468.0
2021-05-13 12:55:00,29.94,29.94,29.87,29.89,8400.0,29.94,29.94,29.87,29.89,8400.0
2021-05-13 13:00:00,29.88,29.89,29.85,29.88,8408.0,29.88,29.89,29.85,29.88,8408.0
2021-05-13 13:05:00,29.86,29.91,29.86,29.91,6900.0,29.86,29.91,29.86,29.91,6900.0
2021-05-13 13:10:00,29.91,29.95,29.91,29.93,9024.0,29.91,29.95,29.91,29.93,9024.0
2021-05-13 13:15:00,29.92,29.94,29.87,29.87,6884.0,29.92,29.94,29.87,29.87,6884.0
2021-05-13 13:20:00,29.87,29.87,29.82,29.82,7600.0,29.87,29.87,29.82,29.82,7600.0
2021-05-13 13:25:00,29.82,29.85,29.82,29.85,6240.0,29.82,29.85,29.82,29.85,6240.0
2021-05-13 13:30:00,29.85,29.86,29.8,29.8,3708.0,29.85,29.86,29.8,29.8,3708.0
2021-05-13 13:35:00,29.79,29.83,29.76,29.82,11228.0,29.79,29.83,29.76,29.82,11228.0
2021-05-13 13:40:00,29.81,29.82,29.79,29.82,13508.0,29.81,29.82,29.79,29.82,13508.0
2021-05-13 13:45:00,29.83,29.85,29.78,29.78,16472.0,29.83,29.85,29.78,29.78,16472.0
2021-05-13 13:50:00,29.79,29.83,29.79,29.83,7600.0,29.79,29.83,29.79,29.83,7600.0
2021-05-13 13:55:00,29.82,29.86,29.82,29.86,5880.0,29.82,29.86,29.82,29.86,5880.0
2021-05-13 14:00:00,29.87,29.96,29.87,29.94,13228.0,29.87,29.96,29.87,29.94,13228.0
2021-05-13 14:05:00,29.95,30.05,29.94,30.05,20560.0,29.95,30.05,29.94,30.05,20560.0
2021-05-13 14:10:00,30.06,30.12,30.06,30.1,22360.0,30.06,30.12,30.06,30.1,22360.0
2021-05-13 14:15:00,30.09,30.1,30.05,30.07,11952.0,30.09,30.1,30.05,30.07,11952.0
2021-05-13 14:20:00,30.07,30.12,30.06,30.07,11040.0,30.07,30.12,30.06,30.07,11040.0
2021-05-13 14:25:00,30.08,30.13,30.08,30.13,7100.0,30.08,30.13,30.08,30.13,7100.0
2021-05-13 14:30:00,30.13,30.15,30.12,30.13,9288.0,30.13,30.15,30.12,30.13,9288.0
2021-05-13 14:35:00,30.15,30.18,30.14,30.16,16780.0,30.15,30.18,30.14,30.16,16780.0
2021-05-13 14:40:00,30.15,30.17,30.13,30.17,9572.0,30.15,30.17,30.13,30.17,9572.0
2021-05-13 14:45:00,30.16,30.17,30.14,30.16,10400.0,30.16,30.17,30.14,30.16,10400.0
2021-05-13 14:50:00,30.17,30.17,30.13,30.14,10308.0,30.17,30.17,30.13,30.14,10308.0
2021-05-13 14:55:00,30.15,30.15,30.09,30.09,16664.0,30.15,30.15,30.09,30.09,16664.0
2021-05-13 15:00:00,30.09,30.16,30.09,30.12,20096.0,30.09,30.16,30.09,30.12,20096.0
2021-05-13 15:05:00,30.12,30.15,30.11,30.13,18796.0,30.12,30.15,30.11,30.13,18796.0
2021-05-13 15:10:00,30.14,30.14,30.08,30.09,12284.0,30.14,30.14,30.08,30.09,12284.0
2021-05-13 15:15:00,30.09,30.11,30.08,30.08,13264.0,30.09,30.11,30.08,30.08,13264.0
2021-05-13 15:20:00,30.09,30.09,30.05,30.08,16004.0,30.09,30.09,30.05,30.08,16004.0
2021-05-13 15:25:00,30.09,30.11,30.06,30.08,27892.0,30.09,30.11,30.06,30.08,27892.0
2021-05-13 15:30:00,30.09,30.2,30.09,30.2,290516.0,30.09,30.2,30.09,30.2,290516.0
2021-05-13 15:35:00,30.2,30.21,30.18,30.2,33156.0,30.2,30.21,30.18,30.2,33156.0
2021-05-13 15:40:00,30.19,30.27,30.19,30.26,53140.0,30.19,30.27,30.19,30.26,53140.0
2021-05-13 15:45:00,30.25,30.28,30.23,30.25,33200.0,30.25,30.28,30.23,30.25,33200.0
2021-05-13 15:50:00,30.22,30.23,30.18,30.2,65752.0,30.22,30.23,30.18,30.2,65752.0
2021-05-13 15:55:00,30.18,30.19,30.11,30.11,149692.0,30.18,30.19,30.11,30.11,149692.0
2021-05-14 09:30:00,30.24,30.31,30.19,30.23,47356.0,30.24,30.31,30.19,30.23,47356.0
2021-05-14 09:35:00,30.19,30.3,30.19,30.27,24644.0,30.19,30.3,30.19,30.27,24644.0
2021-05-14 09:40:00,30.31,30.35,30.29,30.34,10412.0,30.31,30.35,30.29,30.34,10412.0
2021-05-14 09:45:00,30.37,30.44,30.37,30.41,8080.0,30.37,30.44,30.37,30.41,8080.0
2021-05-14 09:50:00,30.38,30.48,30.38,30.48,19908.0,30.38,30.48,30.38,30.48,19908.0
2021-05-14 09:55:00,30.48,30.58,30.43,30.58,42952.0,30.48,30.58,30.43,30.58,42952.0
2021-05-14 10:00:00,30.59,30.61,30.49,30.49,30380.0,30.59,30.61,30.49,30.49,30380.0
2021-05-14 10:05:00,30.48,30.49,30.4,30.41,16928.0,30.48,30.49,30.4,30.41,16928.0
2021-05-14 10:10:00,30.42,30.5,30.41,30.5,28008.0,30.42,30.5,30.41,30.5,28008.0
2021-05-14 10:15:00,30.48,30.49,30.43,30.43,12508.0,30.48,30.49,30.43,30.43,12508.0
2021-05-14 10:20:00,30.44,30.49,30.43,30.46,8800.0,30.44,30.49,30.43,30.46,8800.0
2021-05-14 10:25:00,30.48,30.55,30.48,30.48,19252.0,30.48,30.55,30.48,30.48,19252.0
2021-05-14 10:30:00,30.49,30.5,30.46,30.49,13268.0,30.49,30.5,30.46,30.49,13268.0
2021-05-14 10:35:00,30.49,30.5,30.48,30.5,8836.0,30.49,30.5,30.48,30.5,8836.0
2021-05-14 10:40:00,30.5,30.55,30.5,30.55,8960.0,30.5,30.55,30.5,30.55,8960.0
2021-05-14 10:45:00,30.56,30.65,30.55,30.64,12200.0,30.56,30.65,30.55,30.64,12200.0
2021-05-14 10:50:00,30.66,30.68,30.63,30.67,13600.0,30.66,30.68,30.63,30.67,13600.0
2021-05-14 10:55:00,30.67,30.71,30.67,30.7,16144.0,30.67,30.71,30.67,30.7,16144.0
2021-05-14 11:00:00,30.71,30.72,30.69,30.7,9888.0,30.71,30.72,30.69,30.7,9888.0
2021-05-14 11:05:00,30.71,30.74,30.71,30.72,11116.0,30.71,30.74,30.71,30.72,11116.0
2021-05-14 11:10:00,30.72,30.74,30.7,30.74,11748.0,30.72,30.74,30.7,30.74,11748.0
2021-05-14 11:15:00,30.74,30.78,30.74,30.76,10520.0,30.74,30.78,30.74,30.76,10520.0
2021-05-14 11:20:00,30.78,30.79,30.73,30.73,19168.0,30.78,30.79,30.73,30.73,19168.0
2021-05-14 11:25:00,30.73,30.76,30.72,30.76,8052.0,30.73,30.76,30.72,30.76,8052.0
2021-05-14 11:30:00,30.78,30.78,30.76,30.77,13488.0,30.78,30.78,30.76,30.77,13488.0
2021-05-14 11:35:00,30.82,30.88,30.82,30.85,7988.0,30.82,30.88,30.82,30.85,7988.0
2021-05-14 11:40:00,30.84,30.86,30.82,30.82,9680.0,30.84,30.86,30.82,30.82,9680.0
2021-05-14 11:45:00,30.82,30.88,30.82,30.88,11616.0,30.82,30.88,30.82,30.88,11616.0
2021-05-14 11:50:00,30.88,30.88,30.83,30.86,9700.0,30.88,30.88,30.83,30.86,9700.0
2021-05-14 11:55:00,30.88,30.88,30.84,30.85,9684.0,30.88,30.88,30.84,30.85,9684.0
2021-05-14 12:00:00,30.85,30.88,30.83,30.87,8808.0,30.85,30.88,30.83,30.87,8808.0
2021-05-14 12:05:00,30.88,30.9,30.88,30.9,6800.0,30.88,30.9,30.88,30.9,6800.0
2021-05-14 12:10:00,30.9,30.91,30.86,30.9,8792.0,30.9,30.91,30.86,30.9,8792.0
2021-05-14 12:15:00,30.89,30.9,30.88,30.89,9328.0,30.89,30.9,30.88,30.89,9328.0
2021-05-14 12:20:00,30.89,30.89,30.86,30.86,8488.0,30.89,30.89,30.86,30.86,8488.0
2021-05-14 12:25:00,30.86,30.87,30.85,30.86,9256.0,30.86,30.87,30.85,30.86,9256.0
2021-05-14 12:30:00,30.87,30.93,30.87,30.92,10032.0,30.87,30.93,30.87,30.92,10032.0
2021-05-14 12:35:00,30.92,30.92,30.88,30.89,8680.0,30.92,30.92,30.88,30.89,8680.0
2021-05-14 12:40:00,30.91,30.91,30.9,30.9,2592.0,30.91,30.91,30.9,30.9,2592.0
2021-05-14 12:45:00,30.9,30.91,30.9,30.91,11880.0,30.9,30.91,30.9,30.91,11880.0
2021-05-14 12:50:00,30.92,30.92,30.91,30.91,3600.0,30.92,30.92,30.91,30.91,3600.0
2021-05-14 12:55:00,30.91,30.94,30.9,30.94,7600.0,30.91,30.94,30.9,30.94,7600.0
2021-05-14 13:00:00,30.95,30.97,30.95,30.97,9684.0,30.95,30.97,30.95,30.97,9684.0
2021-05-14 13:05:00,30.96,30.99,30.96,30.99,4800.0,30.96,30.99,30.96,30.99,4800.0
2021-05-14 13:10:00,30.98,30.98,30.91,30.91,31740.0,30.98,30.98,30.91,30.91,31740.0
2021-05-14 13:15:00,30.91,30.92,30.88,30.89,16760.0,30.91,30.92,30.88,30.89,16760.0
2021-05-14 13:20:00,30.89,30.9,30.89,30.9,3800.0,30.89,30.9,30.89,30.9,3800.0
2021-05-14 13:25:00,30.91,30.91,30.89,30.91,10196.0,30.91,30.91,30.89,30.91,10196.0
2021-05-14 13:30:00,30.92,30.94,30.9,30.91,9436.0,30.92,30.94,30.9,30.91,9436.0
2021-05-14 13:35:00,30.93,30.93,30.92,30.93,7112.0,30.93,30.93,30.92,30.93,7112.0
2021-05-14 13:40:00,30.93,30.95,30.92,30.95,13084.0,30.93,30.95,30.92,30.95,13084.0
2021-05-14 13:45:00,30.93,30.97,30.93,30.96,9232.0,30.93,30.97,30.93,30.96,9232.0
2021-05-14 13:50:00,30.95,30.97,30.94,30.95,5132.0,30.95,30.97,30.94,30.95,5132.0
2021-05-14 13:55:00,30.96,30.97,30.95,30.97,9076.0,30.96,30.97,30.95,30.97,9076.0
2021-05-14 14:00:00,30.96,30.99,30.96,30.99,10852.0,30.96,30.99,30.96,30.99,10852.0
2021-05-14 14:05:00,30.99,30.99,30.96,30.97,8000.0,30.99,30.99,30.96,30.97,8000.0
2021-05-14 14:10:00,30.98,30.99,30.93,30.95,10116.0,30.98,30.99,30.93,30.95,10116.0
2021-05-14 14:15:00,30.93,30.97,30.92,30.95,56756.0,30.93,30.97,30.92,30.95,56756.0
2021-05-14 14:20:00,30.96,30.99,30.95,30.99,12120.0,30.96,30.99,30.95,30.99,12120.0
2021-05-14 14:25:00,30.99,31.03,30.99,31.0,7600.0,30.99,31.03,30.99,31.0,7600.0
2021-05-14 14:30:00,31.01,31.06,31.01,31.06,9600.0,31.01,31.06,31.01,31.06,9600.0
2021-05-14 14:35:00,31.05,31.07,31.05,31.06,2652.0,31.05,31.07,31.05,31.06,2652.0
2021-05-14 14:40:00,31.06,31.08,31.05,31.08,17508.0,31.06,31.08,31.05,31.08,17508.0
2021-05-14 14:45:00,31.07,31.09,31.06,31.08,11916.0,31.07,31.09,31.06,31.08,11916.0
2021-05-14 14:50:00,31.09,31.11,31.08,31.1,16260.0,31.09,31.11,31.08,31.1,16260.0
2021-05-14 14:55:00,31.1,31.11,31.09,31.11,6828.0,31.1,31.11,31.09,31.11,6828.0
2021-05-14 15:00:00,31.11,31.12,31.08,31.11,21616.0,31.11,31.12,31.08,31.11,21616.0
2021-05-14 15:05:00,31.11,31.11,31.09,31.11,9460.0,31.11,31.11,31.09,31.11,9460.0
2021-05-14 15:10:00,31.11,31.13,31.11,31.13,31568.0,31.11,31.13,31.11,31.13,31568.0
2021-05-14 15:15:00,31.14,31.16,31.14,31.14,14100.0,31.14,31.16,31.14,31.14,14100.0
2021-05-14 15:20:00,31.14,31.15,31.12,31.12,15168.0,31.14,31.15,31.12,31.12,15168.0
2021-05-14 15:25:00,31.13,31.13,31.1,31.11,13936.0,31.13,31.13,31.1,31.11,13936.0
2021-05-14 15:30:00,31.12,31.13,31.07,31.08,28368.0,31.12,31.13,31.07,31.08,28368.0
2021-05-14 15:35:00,31.08,31.09,31.04,31.05,27468.0,31.08,31.09,31.04,31.05,27468.0
2021-05-14 15:40:00,31.05,31.06,31.01,31.05,49712.0,31.05,31.06,31.01,31.05,49712.0
2021-05-14 15:45:00,31.05,31.12,31.05,31.12,70884.0,31.05,31.12,31.05,31.12,70884.0
2021-05-14 15:50:00,31.1,31.13,31.08,31.11,94352.0,31.1,31.13,31.08,31.11,94352.0
2021-05-14 15:55:00,31.1,31.1,31.03,31.03,167428.0,31.1,31.1,31.03,31.03,167428.0
2021-05-17 09:30:00,30.74,31.02,30.68,30.88,73420.0,30.74,31.02,30.68,30.88,73420.0
2021-05-17 09:35:00,30.98,31.05,30.98,31.03,3200.0,30.98,31.05,30.98,31.03,3200.0
2021-05-17 09:40:00,30.99,30.99,30.86,30.92,16540.0,30.99,30.99,30.86,30.92,16540.0
2021-05-17 09:45:00,30.87,30.9,30.79,30.79,9720.0,30.87,30.9,30.79,30.79,9720.0
2021-05-17 09:50:00,30.81,30.84,30.77,30.82,13528.0,30.81,30.84,30.77,30.82,13528.0
2021-05-17 09:55:00,30.81,30.82,30.79,30.82,7308.0,30.81,30.82,30.79,30.82,7308.0
2021-05-17 10:00:00,30.83,30.84,30.78,30.82,85792.0,30.83,30.84,30.78,30.82,85792.0
2021-05-17 10:05:00,30.83,30.86,30.81,30.86,14404.0,30.83,30.86,30.81,30.86,14404.0
2021-05-17 10:10:00,30.84,30.85,30.82,30.83,6496.0,30.84,30.85,30.82,30.83,6496.0
2021-05-17 10:15:00,30.82,30.87,30.77,30.86,23744.0,30.82,30.87,30.77,30.86,23744.0
2021-05-17 10:20:00,30.89,30.92,30.84,30.84,7600.0,30.89,30.92,30.84,30.84,7600.0
2021-05-17 10:25:00,30.86,30.86,30.81,30.81,7972.0,30.86,30.86,30.81,30.81,7972.0
2021-05-17 10:30:00,30.72,30.72,30.63,30.63,4852.0,30.72,30.72,30.63,30.63,4852.0
2021-05-17 10:35:00,30.62,30.74,30.62,30.74,8852.0,30.62,30.74,30.62,30.74,8852.0
2021-05-17 10:40:00,30.74,30.78,30.72,30.78,9260.0,30.74,30.78,30.72,30.78,9260.0
2021-05-17 10:45:00,30.75,30.8,30.74,30.8,48952.0,30.75,30.8,30.74,30.8,48952.0
2021-05-17 10:50:00,30.82,30.82,30.75,30.76,10000.0,30.82,30.82,30.75,30.76,10000.0
2021-05-17 10:55:00,30.76,30.78,30.74,30.75,24848.0,30.76,30.78,30.74,30.75,24848.0
2021-05-17 11:00:00,30.75,30.76,30.72,30.75,76080.0,30.75,30.76,30.72,30.75,76080.0
2021-05-17 11:05:00,30.75,30.76,30.73,30.74,23644.0,30.75,30.76,30.73,30.74,23644.0
2021-05-17 11:10:00,30.73,30.77,30.69,30.77,83088.0,30.73,30.77,30.69,30.77,83088.0
2021-05-17 11:15:00,30.74,30.77,30.73,30.74,9804.0,30.74,30.77,30.73,30.74,9804.0
2021-05-17 11:20:00,30.74,30.78,30.72,30.77,8800.0,30.74,30.78,30.72,30.77,8800.0
2021-05-17 11:25:00,30.78,30.79,30.76,30.78,14512.0,30.78,30.79,30.76,30.78,14512.0
2021-05-17 11:30:00,30.78,30.79,30.74,30.77,41532.0,30.78,30.79,30.74,30.77,41532.0
2021-05-17 11:35:00,30.76,30.79,30.75,30.77,31632.0,30.76,30.79,30.75,30.77,31632.0
2021-05-17 11:40:00,30.75,30.75,30.68,30.68,8108.0,30.75,30.75,30.68,30.68,8108.0
2021-05-17 11:45:00,30.67,30.71,30.67,30.7,13216.0,30.67,30.71,30.67,30.7,13216.0
2021-05-17 11:50:00,30.7,30.7,30.61,30.65,12800.0,30.7,30.7,30.61,30.65,12800.0
2021-05-17 11:55:00,30.65,30.65,30.62,30.65,6000.0,30.65,30.65,30.62,30.65,6000.0
2021-05-17 12:00:00,30.64,30.67,30.63,30.66,25308.0,30.64,30.67,30.63,30.66,25308.0
2021-05-17 12:05:00,30.66,30.67,30.64,30.66,7236.0,30.66,30.67,30.64,30.66,7236.0
2021-05-17 12:10:00,30.67,30.7,30.67,30.69,7200.0,30.67,30.7,30.67,30.69,7200.0
2021-05-17 12:15:00,30.68,30.73,30.68,30.73,6800.0,30.68,30.73,30.68,30.73,6800.0
2021-05-17 12:20:00,30.73,30.73,30.7,30.72,4800.0,30.73,30.73,30.7,30.72,4800.0
2021-05-17 12:25:00,30.72,30.73,30.72,30.73,5712.0,30.72,30.73,30.72,30.73,5712.0
2021-05-17 12:30:00,30.72,30.72,30.71,30.72,2800.0,30.72,30.72,30.71,30.72,2800.0
2021-05-17 12:35:00,30.71,30.74,30.7,30.73,14000.0,30.71,30.74,30.7,30.73,14000.0
2021-05-17 12:40:00,30.74,30.74,30.72,30.72,11064.0,30.74,30.74,30.72,30.72,11064.0
2021-05-17 12:45:00,30.73,30.73,30.7,30.7,12588.0,30.73,30.73,30.7,30.7,12588.0
2021-05-17 12:50:00,30.7,30.7,30.68,30.68,10932.0,30.7,30.7,30.68,30.68,10932.0
2021-05-17 12:55:00,30.68,30.7,30.68,30.7,4156.0,30.68,30.7,30.68,30.7,4156.0
2021-05-17 13:00:00,30.68,30.73,30.68,30.72,7692.0,30.68,30.73,30.68,30.72,7692.0
2021-05-17 13:05:00,30.71,30.71,30.69,30.69,3264.0,30.71,30.71,30.69,30.69,3264.0
2021-05-17 13:10:00,30.67,30.67,30.6,30.6,21220.0,30.67,30.67,30.6,30.6,21220.0
2021-05-17 13:15:00,30.61,30.61,30.57,30.58,10320.0,30.61,30.61,30.57,30.58,10320.0
2021-05-17 13:20:00,30.59,30.6,30.58,30.6,4276.0,30.59,30.6,30.58,30.6,4276.0
2021-05-17 13:25:00,30.59,30.61,30.59,30.59,4800.0,30.59,30.61,30.59,30.59,4800.0
2021-05-17 13:30:00,30.6,30.6,30.57,30.58,9168.0,30.6,30.6,30.57,30.58,9168.0
2021-05-17 13:35:00,30.58,30.62,30.57,30.59,16760.0,30.58,30.62,30.57,30.59,16760.0
2021-05-17 13:40:00,30.57,30.57,30.51,30.53,12128.0,30.57,30.57,30.51,30.53,12128.0
2021-05-17 13:45:00,30.55,30.57,30.54,30.56,7036.0,30.55,30.57,30.54,30.56,7036.0
2021-05-17 13:50:00,30.57,30.57,30.55,30.56,3200.0,30.57,30.57,30.55,30.56,3200.0
2021-05-17 13:55:00,30.56,30.59,30.55,30.58,4800.0,30.56,30.59,30.55,30.58,4800.0
2021-05-17 14:00:00,30.56,30.59,30.56,30.57,4764.0,30.56,30.59,30.56,30.57,4764.0
2021-05-17 14:05:00,30.58,30.61,30.58,30.61,9200.0,30.58,30.61,30.58,30.61,9200.0
2021-05-17 14:10:00,30.6,30.61,30.6,30.6,2800.0,30.6,30.61,30.6,30.6,2800.0
2021-05-17 14:15:00,30.59,30.63,30.59,30.63,10372.0,30.59,30.63,30.59,30.63,10372.0
2021-05-17 14:20:00,30.63,30.64,30.61,30.61,11032.0,30.63,30.64,30.61,30.61,11032.0
2021-05-17 14:25:00,30.62,30.65,30.61,30.64,3200.0,30.62,30.65,30.61,30.64,3200.0
2021-05-17 14:30:00,30.64,30.67,30.64,30.67,5792.0,30.64,30.67,30.64,30.67,5792.0
2021-05-17 14:35:00,30.64,30.64,30.61,30.61,2800.0,30.64,30.64,30.61,30.61,2800.0
2021-05-17 14:40:00,30.6,30.62,30.59,30.61,6800.0,30.6,30.62,30.59,30.61,6800.0
2021-05-17 14:45:00,30.6,30.65,30.6,30.63,7892.0,30.6,30.65,30.6,30.63,7892.0
2021-05-17 14:50:00,30.64,30.67,30.64,30.66,5680.0,30.64,30.67,30.64,30.66,5680.0
2021-05-17 14:55:00,30.66,30.69,30.66,30.68,3600.0,30.66,30.69,30.66,30.68,3600.0
2021-05-17 15:00:00,30.68,30.73,30.68,30.73,7924.0,30.68,30.73,30.68,30.73,7924.0
2021-05-17 15:05:00,30.73,30.74,30.71,30.74,10728.0,30.73,30.74,30.71,30.74,10728.0
2021-05-17 15:10:00,30.73,30.74,30.71,30.71,7208.0,30.73,30.74,30.71,30.71,7208.0
2021-05-17 15:15:00,30.72,30.72,30.7,30.7,15600.0,30.72,30.72,30.7,30.7,15600.0
2021-05-17 15:20:00,30.7,30.71,30.68,30.68,8836.0,30.7,30.71,30.68,30.68,8836.0
2021-05-17 15:25:00,30.68,30.7,30.67,30.68,6500.0,30.68,30.7,30.67,30.68,6500.0
2021-05-17 15:30:00,30.68,30.68,30.64,30.68,16476.0,30.68,30.68,30.64,30.68,16476.0
2021-05-17 15:35:00,30.67,30.67,30.65,30.67,6352.0,30.67,30.67,30.65,30.67,6352.0
2021-05-17 15:40:00,30.68,30.73,30.68,30.73,19364.0,30.68,30.73,30.68,30.73,19364.0
2021-05-17 15:45:00,30.72,30.77,30.72,30.74,48012.0,30.72,30.77,30.72,30.74,48012.0
2021-05-17 15:50:00,30.74,30.75,30.71,30.72,65748.0,30.74,30.75,30.71,30.72,65748.0
2021-05-17 15:55:00,30.71,30.76,30.71,30.75,132548.0,30.71,30.76,30.71,30.75,132548.0
2021-05-18 09:30:00,30.76,30.76,30.54,30.62,40576.0,30.76,30.76,30.54,30.62,40576.0
2021-05-18 09:35:00,30.61,30.61,30.54,30.55,5040.0,30.61,30.61,30.54,30.55,5040.0
2021-05-18 09:40:00,30.61,30.67,30.61,30.67,4572.0,30.61,30.67,30.61,30.67,4572.0
2021-05-18 09:45:00,30.64,30.7,30.61,30.7,8156.0,30.64,30.7,30.61,30.7,8156.0
2021-05-18 09:50:00,30.7,30.75,30.7,30.75,9260.0,30.7,30.75,30.7,30.75,9260.0
2021-05-18 09:55:00,30.74,30.74,30.67,30.69,13424.0,30.74,30.74,30.67,30.69,13424.0
2021-05-18 10:00:00,30.69,30.74,30.68,30.71,13216.0,30.69,30.74,30.68,30.71,13216.0
2021-05-18 10:05:00,30.71,30.73,30.67,30.68,15612.0,30.71,30.73,30.67,30.68,15612.0
2021-05-18 10:10:00,30.68,30.74,30.68,30.7,10028.0,30.68,30.74,30.68,30.7,10028.0
2021-05-18 10:15:00,30.7,30.75,30.68,30.7,9600.0,30.7,30.75,30.68,30.7,9600.0
2021-05-18 10:20:00,30.71,30.77,30.71,30.77,30396.0,30.71,30.77,30.71,30.77,30396.0
2021-05-18 10:25:00,30.77,30.79,30.76,30.78,19052.0,30.77,30.79,30.76,30.78,19052.0
2021-05-18 10:30:00,30.78,30.8,30.78,30.79,7212.0,30.78,30.8,30.78,30.79,7212.0
2021-05-18 10:35:00,30.78,30.8,30.77,30.78,10844.0,30.78,30.8,30.77,30.78,10844.0
2021-05-18 10:40:00,30.78,30.8,30.73,30.73,10404.0,30.78,30.8,30.73,30.73,10404.0
2021-05-18 10:45:00,30.74,30.8,30.73,30.76,27780.0,30.74,30.8,30.73,30.76,27780.0
2021-05-18 10:50:00,30.76,30.76,30.71,30.71,12720.0,30.76,30.76,30.71,30.71,12720.0
2021-05-18 10:55:00,30.69,30.69,30.65,30.68,4904.0,30.69,30.69,30.65,30.68,4904.0
2021-05-18 11:00:00,30.67,30.68,30.66,30.68,12016.0,30.67,30.68,30.66,30.68,12016.0
2021-05-18 11:05:00,30.66,30.67,30.63,30.64,15060.0,30.66,30.67,30.63,30.64,15060.0
2021-05-18 11:10:00,30.64,30.68,30.64,30.66,10416.0,30.64,30.68,30.64,30.66,10416.0
2021-05-18 11:15:00,30.64,30.67,30.64,30.66,6800.0,30.64,30.67,30.64,30.66,6800.0
2021-05-18 11:20:00,30.66,30.67,30.63,30.65,11004.0,30.66,30.67,30.63,30.65,11004.0
2021-05-18 11:25:00,30.63,30.64,30.6,30.63,18656.0,30.63,30.64,30.6,30.63,18656.0
2021-05-18 11:30:00,30.62,30.62,30.52,30.54,11512.0,30.62,30.62,30.52,30.54,11512.0
2021-05-18 11:35:00,30.52,30.55,30.52,30.54,10400.0,30.52,30.55,30.52,30.54,10400.0
2021-05-18 11:40:00,30.55,30.55,30.52,30.54,25328.0,30.55,30.55,30.52,30.54,25328.0
2021-05-18 11:45:00,30.53,30.56,30.53,30.56,6400.0,30.53,30.56,30.53,30.56,6400.0
2021-05-18 11:50:00,30.56,30.61,30.54,30.54,34888.0,30.56,30.61,30.54,30.54,34888.0
2021-05-18 11:55:00,30.54,30.55,30.5,30.52,15044.0,30.54,30.55,30.5,30.52,15044.0
2021-05-18 12:00:00,30.52,30.55,30.52,30.55,4504.0,30.52,30.55,30.52,30.55,4504.0
2021-05-18 12:05:00,30.54,30.55,30.52,30.53,8000.0,30.54,30.55,30.52,30.53,8000.0
2021-05-18 12:10:00,30.52,30.56,30.52,30.55,8812.0,30.52,30.56,30.52,30.55,8812.0
2021-05-18 12:15:00,30.57,30.58,30.56,30.57,8388.0,30.57,30.58,30.56,30.57,8388.0
2021-05-18 12:20:00,30.57,30.59,30.57,30.59,14940.0,30.57,30.59,30.57,30.59,14940.0
2021-05-18 12:25:00,30.59,30.62,30.59,30.59,12800.0,30.59,30.62,30.59,30.59,12800.0
2021-05-18 12:30:00,30.6,30.6,30.58,30.59,6580.0,30.6,30.6,30.58,30.59,6580.0
2021-05-18 12:35:00,30.57,30.58,30.54,30.54,7200.0,30.57,30.58,30.54,30.54,7200.0
2021-05-18 12:40:00,30.53,30.55,30.53,30.55,9200.0,30.53,30.55,30.53,30.55,9200.0
2021-05-18 12:45:00,30.56,30.56,30.53,30.53,9612.0,30.56,30.56,30.53,30.53,9612.0
2021-05-18 12:50:00,30.52,30.53,30.51,30.53,7596.0,30.52,30.53,30.51,30.53,7596.0
2021-05-18 12:55:00,30.52,30.54,30.5,30.52,9484.0,30.52,30.54,30.5,30.52,9484.0
2021-05-18 13:00:00,30.5,30.53,30.5,30.52,23416.0,30.5,30.53,30.5,30.52,23416.0
2021-05-18 13:05:00,30.53,30.56,30.52,30.56,6000.0,30.53,30.56,30.52,30.56,6000.0
2021-05-18 13:10:00,30.55,30.56,30.54,30.55,6400.0,30.55,30.56,30.54,30.55,6400.0
2021-05-18 13:15:00,30.56,30.56,30.51,30.52,28088.0,30.56,30.56,30.51,30.52,28088.0
2021-05-18 13:20:00,30.53,30.54,30.52,30.52,13604.0,30.53,30.54,30.52,30.52,13604.0
2021-05-18 13:25:00,30.52,30.56,30.52,30.56,11032.0,30.52,30.56,30.52,30.56,11032.0
2021-05-18 13:30:00,30.56,30.56,30.54,30.56,10472.0,30.56,30.56,30.54,30.56,10472.0
2021-05-18 13:35:00,30.56,30.56,30.52,30.52,23552.0,30.56,30.56,30.52,30.52,23552.0
2021-05-18 13:40:00,30.52,30.53,30.5,30.51,49756.0,30.52,30.53,30.5,30.51,49756.0
2021-05-18 13:45:00,30.52,30.55,30.5,30.52,12396.0,30.52,30.55,30.5,30.52,12396.0
2021-05-18 13:50:00,30.54,30.55,30.53,30.54,2828.0,30.54,30.55,30.53,30.54,2828.0
2021-05-18 13:55:00,30.55,30.56,30.54,30.55,9764.0,30.55,30.56,30.54,30.55,9764.0
2021-05-18 14:00:00,30.56,30.57,30.54,30.56,22380.0,30.56,30.57,30.54,30.56,22380.0
2021-05-18 14:05:00,30.57,30.59,30.57,30.58,12416.0,30.57,30.59,30.57,30.58,12416.0
2021-05-18 14:10:00,30.59,30.63,30.58,30.63,20392.0,30.59,30.63,30.58,30.63,20392.0
2021-05-18 14:15:00,30.63,30.65,30.62,30.62,14660.0,30.63,30.65,30.62,30.62,14660.0
2021-05-18 14:20:00,30.61,30.61,30.52,30.52,6024.0,30.61,30.61,30.52,30.52,6024.0
2021-05-18 14:25:00,30.52,30.54,30.51,30.52,10100.0,30.52,30.54,30.51,30.52,10100.0
2021-05-18 14:30:00,30.52,30.54,30.47,30.47,8224.0,30.52,30.54,30.47,30.47,8224.0
2021-05-18 14:35:00,30.48,30.48,30.43,30.45,11816.0,30.48,30.48,30.43,30.45,11816.0
2021-05-18 14:40:00,30.45,30.45,30.4,30.4,6952.0,30.45,30.45,30.4,30.4,6952.0
2021-05-18 14:45:00,30.4,30.41,30.37,30.41,15352.0,30.4,30.41,30.37,30.41,15352.0
2021-05-18 14:50:00,30.42,30.43,30.41,30.42,8188.0,30.42,30.43,30.41,30.42,8188.0
2021-05-18 14:55:00,30.42,30.47,30.4,30.46,28568.0,30.42,30.47,30.4,30.46,28568.0
2021-05-18 15:00:00,30.46,30.54,30.45,30.53,16916.0,30.46,30.54,30.45,30.53,16916.0
2021-05-18 15:05:00,30.55,30.57,30.54,30.57,27996.0,30.55,30.57,30.54,30.57,27996.0
2021-05-18 15:10:00,30.56,30.57,30.53,30.53,17200.0,30.56,30.57,30.53,30.53,17200.0
2021-05-18 15:15:00,30.54,30.54,30.51,30.52,14692.0,30.54,30.54,30.51,30.52,14692.0
2021-05-18 15:20:00,30.51,30.54,30.49,30.53,11792.0,30.51,30.54,30.49,30.53,11792.0
2021-05-18 15:25:00,30.53,30.55,30.53,30.55,9680.0,30.53,30.55,30.53,30.55,9680.0
2021-05-18 15:30:00,30.54,30.59,30.54,30.59,24828.0,30.54,30.59,30.54,30.59,24828.0
2021-05-18 15:35:00,30.58,30.58,30.53,30.53,28432.0,30.58,30.58,30.53,30.53,28432.0
2021-05-18 15:40:00,30.54,30.56,30.53,30.53,31736.0,30.54,30.56,30.53,30.53,31736.0
2021-05-18 15:45:00,30.53,30.53,30.42,30.42,44304.0,30.53,30.53,30.42,30.42,44304.0
2021-05-18 15:50:00,30.42,30.42,30.32,30.33,127404.0,30.42,30.42,30.32,30.33,127404.0
2021-05-18 15:55:00,30.33,30.36,30.28,30.3,176836.0,30.33,30.36,30.28,30.3,176836.0
2021-05-19 09:30:00,29.85,29.86,29.69,29.8,70244.0,29.85,29.86,29.69,29.8,70244.0
2021-05-19 09:35:00,29.9,29.92,29.71,29.74,29580.0,29.9,29.92,29.71,29.74,29580.0
2021-05-19 09:40:00,29.75,29.8,29.71,29.77,29708.0,29.75,29.8,29.71,29.77,29708.0
2021-05-19 09:45:00,29.77,29.8,29.59,29.65,17680.0,29.77,29.8,29.59,29.65,17680.0
2021-05-19 09:50:00,29.61,29.74,29.61,29.74,26128.0,29.61,29.74,29.61,29.74,26128.0
2021-05-19 09:55:00,29.74,29.83,29.7,29.74,40900.0,29.74,29.83,29.7,29.74,40900.0
2021-05-19 10:00:00,29.73,29.81,29.61,29.62,40480.0,29.73,29.81,29.61,29.62,40480.0
2021-05-19 10:05:00,29.6,29.64,29.53,29.57,30644.0,29.6,29.64,29.53,29.57,30644.0
2021-05-19 10:10:00,29.55,29.65,29.51,29.61,60896.0,29.55,29.65,29.51,29.61,60896.0
2021-05-19 10:15:00,29.61,29.65,29.58,29.64,21784.0,29.61,29.65,29.58,29.64,21784.0
2021-05-19 10:20:00,29.63,29.65,29.59,29.63,28244.0,29.63,29.65,29.59,29.63,28244.0
2021-05-19 10:25:00,29.62,29.73,29.62,29.7,19592.0,29.62,29.73,29.62,29.7,19592.0
2021-05-19 10:30:00,29.68,29.72,29.62,29.63,20480.0,29.68,29.72,29.62,29.63,20480.0
2021-05-19 10:35:00,29.64,29.67,29.57,29.58,19412.0,29.64,29.67,29.57,29.58,19412.0
2021-05-19 10:40:00,29.57,29.59,29.54,29.59,16852.0,29.57,29.59,29.54,29.59,16852.0
2021-05-19 10:45:00,29.6,29.65,29.58,29.59,20180.0,29.6,29.65,29.58,29.59,20180.0
2021-05-19 10:50:00,29.58,29.7,29.58,29.68,15020.0,29.58,29.7,29.58,29.68,15020.0
2021-05-19 10:55:00,29.66,29.73,29.66,29.7,15024.0,29.66,29.73,29.66,29.7,15024.0
2021-05-19 11:00:00,29.68,29.7,29.62,29.64,17144.0,29.68,29.7,29.62,29.64,17144.0
2021-05-19 11:05:00,29.64,29.69,29.63,29.69,23504.0,29.64,29.69,29.63,29.69,23504.0
2021-05-19 11:10:00,29.71,29.77,29.71,29.72,14000.0,29.71,29.77,29.71,29.72,14000.0
2021-05-19 11:15:00,29.74,29.74,29.7,29.72,13412.0,29.74,29.74,29.7,29.72,13412.0
2021-05-19 11:20:00,29.69,29.83,29.69,29.83,19760.0,29.69,29.83,29.69,29.83,19760.0
2021-05-19 11:25:00,29.83,29.84,29.77,29.78,10832.0,29.83,29.84,29.77,29.78,10832.0
2021-05-19 11:30:00,29.77,29.79,29.72,29.72,11032.0,29.77,29.79,29.72,29.72,11032.0
2021-05-19 11:35:00,29.71,29.78,29.7,29.77,14972.0,29.71,29.78,29.7,29.77,14972.0
2021-05-19 11:40:00,29.78,29.79,29.74,29.79,4400.0,29.78,29.79,29.74,29.79,4400.0
2021-05-19 11:45:00,29.8,29.83,29.77,29.83,14880.0,29.8,29.83,29.77,29.83,14880.0
2021-05-19 11:50:00,29.82,29.84,29.77,29.78,11272.0,29.82,29.84,29.77,29.78,11272.0
2021-05-19 11:55:00,29.78,29.83,29.77,29.82,10696.0,29.78,29.83,29.77,29.82,10696.0
2021-05-19 12:00:00,29.83,29.83,29.8,29.83,18228.0,29.83,29.83,29.8,29.83,18228.0
2021-05-19 12:05:00,29.81,29.85,29.8,29.83,8000.0,29.81,29.85,29.8,29.83,8000.0
2021-05-19 12:10:00,29.84,29.86,29.84,29.84,9084.0,29.84,29.86,29.84,29.84,9084.0
2021-05-19 12:15:00,29.84,29.86,29.83,29.83,12580.0,29.84,29.86,29.83,29.83,12580.0
2021-05-19 12:20:00,29.83,29.85,29.81,29.85,24872.0,29.83,29.85,29.81,29.85,24872.0
2021-05-19 12:25:00,29.85,29.86,29.83,29.83,25088.0,29.85,29.86,29.83,29.83,25088.0
2021-05-19 12:30:00,29.85,29.88,29.84,29.87,8260.0,29.85,29.88,29.84,29.87,8260.0
2021-05-19 12:35:00,29.88,29.89,29.86,29.88,12340.0,29.88,29.89,29.86,29.88,12340.0
2021-05-19 12:40:00,29.87,29.91,29.85,29.86,9232.0,29.87,29.91,29.85,29.86,9232.0
2021-05-19 12:45:00,29.87,29.89,29.84,29.89,13260.0,29.87,29.89,29.84,29.89,13260.0
2021-05-19 12:50:00,29.89,29.91,29.86,29.9,12000.0,29.89,29.91,29.86,29.9,12000.0
2021-05-19 12:55:00,29.92,29.96,29.92,29.95,8036.0,29.92,29.96,29.92,29.95,8036.0
2021-05-19 13:00:00,29.95,29.97,29.94,29.96,9844.0,29.95,29.97,29.94,29.96,9844.0
2021-05-19 13:05:00,29.96,29.97,29.92,29.94,14844.0,29.96,29.97,29.92,29.94,14844.0
2021-05-19 13:10:00,29.96,30.02,29.96,30.0,18284.0,29.96,30.02,29.96,30.0,18284.0
2021-05-19 13:15:00,30.0,30.04,29.99,30.0,12788.0,30.0,30.04,29.99,30.0,12788.0
2021-05-19 13:20:00,30.0,30.0,29.96,29.97,7368.0,30.0,30.0,29.96,29.97,7368.0
2021-05-19 13:25:00,29.96,29.98,29.95,29.98,6800.0,29.96,29.98,29.95,29.98,6800.0
2021-05-19 13:30:00,29.97,29.99,29.96,29.97,18424.0,29.97,29.99,29.96,29.97,18424.0
2021-05-19 13:35:00,29.95,29.97,29.9,29.92,12168.0,29.95,29.97,29.9,29.92,12168.0
2021-05-19 13:40:00,29.93,29.93,29.89,29.91,6936.0,29.93,29.93,29.89,29.91,6936.0
2021-05-19 13:45:00,29.92,29.93,29.9,29.93,15728.0,29.92,29.93,29.9,29.93,15728.0
2021-05-19 13:50:00,29.95,29.95,29.92,29.95,13736.0,29.95,29.95,29.92,29.95,13736.0
2021-05-19 13:55:00,29.96,29.97,29.93,29.94,10784.0,29.96,29.97,29.93,29.94,10784.0
2021-05-19 14:00:00,29.93,29.99,29.79,29.83,24244.0,29.93,29.99,29.79,29.83,24244.0
2021-05-19 14:05:00,29.82,29.89,29.75,29.86,29048.0,29.82,29.89,29.75,29.86,29048.0
2021-05-19 14:10:00,29.86,29.86,29.79,29.83,11704.0,29.86,29.86,29.79,29.83,11704.0
2021-05-19 14:15:00,29.82,29.85,29.77,29.85,22564.0,29.82,29.85,29.77,29.85,22564.0
2021-05-19 14:20:00,29.88,30.11,29.88,30.07,20008.0,29.88,30.11,29.88,30.07,20008.0
2021-05-19 14:25:00,30.06,30.08,30.02,30.07,20012.0,30.06,30.08,30.02,30.07,20012.0
2021-05-19 14:30:00,30.07,30.21,30.03,30.04,177528.0,30.07,30.21,30.03,30.04,177528.0
2021-05-19 14:35:00,30.03,30.11,30.0,30.05,145224.0,30.03,30.11,30.0,30.05,145224.0
2021-05-19 14:40:00,30.03,30.03,29.99,30.02,31852.0,30.03,30.03,29.99,30.02,31852.0
2021-05-19 14:45:00,30.03,30.05,29.97,29.99,14336.0,30.03,30.05,29.97,29.99,14336.0
2021-05-19 14:50:00,29.96,30.0,29.95,29.98,16144.0,29.96,30.0,29.95,29.98,16144.0
2021-05-19 14:55:00,29.98,30.03,29.93,29.98,30740.0,29.98,30.03,29.93,29.98,30740.0
2021-05-19 15:00:00,29.95,29.96,29.93,29.93,10128.0,29.95,29.96,29.93,29.93,10128.0
2021-05-19 15:05:00,29.94,30.03,29.94,30.02,22476.0,29.94,30.03,29.94,30.02,22476.0
2021-05-19 15:10:00,30.01,30.15,30.01,30.14,114132.0,30.01,30.15,30.01,30.14,114132.0
2021-05-19 15:15:00,30.14,30.16,30.03,30.03,60852.0,30.14,30.16,30.03,30.03,60852.0
2021-05-19 15:20:00,30.03,30.13,29.99,30.09,47252.0,30.03,30.13,29.99,30.09,47252.0
2021-05-19 15:25:00,30.1,30.25,30.08,30.25,75192.0,30.1,30.25,30.08,30.25,75192.0
2021-05-19 15:30:00,30.25,30.28,30.09,30.1,123228.0,30.25,30.28,30.09,30.1,123228.0
2021-05-19 15:35:00,30.11,30.15,30.08,30.15,55420.0,30.11,30.15,30.08,30.15,55420.0
2021-05-19 15:40:00,30.15,30.15,30.07,30.09,59484.0,30.15,30.15,30.07,30.09,59484.0
2021-05-19 15:45:00,30.08,30.11,30.06,30.08,56080.0,30.08,30.11,30.06,30.08,56080.0
2021-05-19 15:50:00,30.09,30.2,30.09,30.17,115840.0,30.09,30.2,30.09,30.17,115840.0
2021-05-19 15:55:00,30.16,30.27,30.15,30.26,321224.0,30.16,30.27,30.15,30.26,321224.0
2021-05-20 09:30:00,31.75,31.99,31.36,31.38,238412.0,31.75,31.99,31.36,31.38,238412.0
2021-05-20 09:35:00,31.32,31.41,31.14,31.25,109600.0,31.32,31.41,31.14,31.25,109600.0
2021-05-20 09:40:00,31.28,31.41,31.14,31.22,105812.0,31.28,31.41,31.14,31.22,105812.0
2021-05-20 09:45:00,31.21,31.22,30.97,30.97,120564.0,31.21,31.22,30.97,30.97,120564.0
2021-05-20 09:50:00,30.93,31.07,30.8,31.06,123708.0,30.93,31.07,30.8,31.06,123708.0
2021-05-20 09:55:00,31.03,31.1,30.84,30.94,83140.0,31.03,31.1,30.84,30.94,83140.0
2021-05-20 10:00:00,30.95,30.95,30.72,30.73,91048.0,30.95,30.95,30.72,30.73,91048.0
2021-05-20 10:05:00,30.7,30.8,30.67,30.73,98656.0,30.7,30.8,30.67,30.73,98656.0
2021-05-20 10:10:00,30.75,30.86,30.72,30.75,47008.0,30.75,30.86,30.72,30.75,47008.0
2021-05-20 10:15:00,30.77,30.81,30.69,30.69,50664.0,30.77,30.81,30.69,30.69,50664.0
2021-05-20 10:20:00,30.71,30.82,30.71,30.8,48964.0,30.71,30.82,30.71,30.8,48964.0
2021-05-20 10:25:00,30.82,30.84,30.79,30.82,39532.0,30.82,30.84,30.79,30.82,39532.0
2021-05-20 10:30:00,30.83,30.85,30.79,30.81,68800.0,30.83,30.85,30.79,30.81,68800.0
2021-05-20 10:35:00,30.8,30.98,30.79,30.98,71260.0,30.8,30.98,30.79,30.98,71260.0
2021-05-20 10:40:00,30.98,31.08,30.96,31.05,82300.0,30.98,31.08,30.96,31.05,82300.0
2021-05-20 10:45:00,31.06,31.09,31.02,31.09,73244.0,31.06,31.09,31.02,31.09,73244.0
2021-05-20 10:50:00,31.09,31.14,31.08,31.13,33152.0,31.09,31.14,31.08,31.13,33152.0
2021-05-20 10:55:00,31.14,31.16,31.08,31.12,61592.0,31.14,31.16,31.08,31.12,61592.0
2021-05-20 11:00:00,31.12,31.19,31.11,31.16,38012.0,31.12,31.19,31.11,31.16,38012.0
2021-05-20 11:05:00,31.15,31.35,31.15,31.31,68764.0,31.15,31.35,31.15,31.31,68764.0
2021-05-20 11:10:00,31.3,31.4,31.29,31.38,60020.0,31.3,31.4,31.29,31.38,60020.0
2021-05-20 11:15:00,31.37,31.38,31.21,31.29,56088.0,31.37,31.38,31.21,31.29,56088.0
2021-05-20 11:20:00,31.28,31.41,31.28,31.37,76632.0,31.28,31.41,31.28,31.37,76632.0
2021-05-20 11:25:00,31.35,31.35,31.3,31.35,18988.0,31.35,31.35,31.3,31.35,18988.0
2021-05-20 11:30:00,31.35,31.42,31.31,31.31,44412.0,31.35,31.42,31.31,31.31,44412.0
2021-05-20 11:35:00,31.33,31.34,31.27,31.33,57508.0,31.33,31.34,31.27,31.33,57508.0
2021-05-20 11:40:00,31.33,31.35,31.3,31.31,23680.0,31.33,31.35,31.3,31.31,23680.0
2021-05-20 11:45:00,31.32,31.33,31.29,31.31,26156.0,31.32,31.33,31.29,31.31,26156.0
2021-05-20 11:50:00,31.32,31.32,31.23,31.26,42616.0,31.32,31.32,31.23,31.26,42616.0
2021-05-20 11:55:00,31.27,31.31,31.27,31.29,31372.0,31.27,31.31,31.27,31.29,31372.0
2021-05-20 12:00:00,31.28,31.28,31.23,31.25,16800.0,31.28,31.28,31.23,31.25,16800.0
2021-05-20 12:05:00,31.24,31.27,31.23,31.26,10508.0,31.24,31.27,31.23,31.26,10508.0
2021-05-20 12:10:00,31.26,31.26,31.2,31.2,38796.0,31.26,31.26,31.2,31.2,38796.0
2021-05-20 12:15:00,31.21,31.22,31.15,31.15,32264.0,31.21,31.22,31.15,31.15,32264.0
2021-05-20 12:20:00,31.14,31.14,31.05,31.05,14900.0,31.14,31.14,31.05,31.05,14900.0
2021-05-20 12:25:00,31.07,31.08,31.03,31.04,28108.0,31.07,31.08,31.03,31.04,28108.0
2021-05-20 12:30:00,31.03,31.07,31.03,31.03,14508.0,31.03,31.07,31.03,31.03,14508.0
2021-05-20 12:35:00,31.03,31.07,30.98,31.02,88040.0,31.03,31.07,30.98,31.02,88040.0
2021-05-20 12:40:00,31.03,31.06,31.01,31.02,42496.0,31.03,31.06,31.01,31.02,42496.0
2021-05-20 12:45:00,31.03,31.05,31.02,31.03,33884.0,31.03,31.05,31.02,31.03,33884.0
2021-05-20 12:50:00,31.03,31.06,31.03,31.03,9600.0,31.03,31.06,31.03,31.03,9600.0
2021-05-20 12:55:00,31.0,31.0,30.95,30.95,14072.0,31.0,31.0,30.95,30.95,14072.0
2021-05-20 13:00:00,30.96,30.98,30.87,30.87,32924.0,30.96,30.98,30.87,30.87,32924.0
2021-05-20 13:05:00,30.88,30.89,30.84,30.84,11588.0,30.88,30.89,30.84,30.84,11588.0
2021-05-20 13:10:00,30.85,30.86,30.83,30.83,24120.0,30.85,30.86,30.83,30.83,24120.0
2021-05-20 13:15:00,30.84,30.95,30.84,30.95,63668.0,30.84,30.95,30.84,30.95,63668.0
2021-05-20 13:20:00,30.94,31.0,30.94,30.98,64628.0,30.94,31.0,30.94,30.98,64628.0
2021-05-20 13:25:00,30.98,31.0,30.91,30.92,50784.0,30.98,31.0,30.91,30.92,50784.0
2021-05-20 13:30:00,30.92,30.98,30.91,30.95,32056.0,30.92,30.98,30.91,30.95,32056.0
2021-05-20 13:35:00,30.95,30.97,30.93,30.96,28916.0,30.95,30.97,30.93,30.96,28916.0
2021-05-20 13:40:00,30.95,30.96,30.88,30.93,68364.0,30.95,30.96,30.88,30.93,68364.0
2021-05-20 13:45:00,30.93,30.95,30.88,30.89,55672.0,30.93,30.95,30.88,30.89,55672.0
2021-05-20 13:50:00,30.9,30.9,30.78,30.78,42000.0,30.9,30.9,30.78,30.78,42000.0
2021-05-20 13:55:00,30.79,30.86,30.79,30.85,33768.0,30.79,30.86,30.79,30.85,33768.0
2021-05-20 14:00:00,30.86,30.87,30.8,30.8,21800.0,30.86,30.87,30.8,30.8,21800.0
2021-05-20 14:05:00,30.79,30.8,30.77,30.77,8004.0,30.79,30.8,30.77,30.77,8004.0
2021-05-20 14:10:00,30.77,30.82,30.77,30.8,29716.0,30.77,30.82,30.77,30.8,29716.0
2021-05-20 14:15:00,30.8,30.81,30.78,30.8,18000.0,30.8,30.81,30.78,30.8,18000.0
2021-05-20 14:20:00,30.79,30.81,30.77,30.78,29600.0,30.79,30.81,30.77,30.78,29600.0
2021-05-20 14:25:00,30.78,30.83,30.76,30.82,15360.0,30.78,30.83,30.76,30.82,15360.0
2021-05-20 14:30:00,30.84,30.85,30.82,30.84,25472.0,30.84,30.85,30.82,30.84,25472.0
2021-05-20 14:35:00,30.84,30.94,30.84,30.91,25444.0,30.84,30.94,30.84,30.91,25444.0
2021-05-20 14:40:00,30.92,31.01,30.91,30.96,110832.0,30.92,31.01,30.91,30.96,110832.0
2021-05-20 14:45:00,30.96,30.97,30.93,30.95,24888.0,30.96,30.97,30.93,30.95,24888.0
2021-05-20 14:50:00,30.94,30.94,30.93,30.94,9324.0,30.94,30.94,30.93,30.94,9324.0
2021-05-20 14:55:00,30.94,30.97,30.93,30.95,14260.0,30.94,30.97,30.93,30.95,14260.0
2021-05-20 15:00:00,30.95,30.95,30.9,30.93,40856.0,30.95,30.95,30.9,30.93,40856.0
2021-05-20 15:05:00,30.92,30.93,30.91,30.91,18752.0,30.92,30.93,30.91,30.91,18752.0
2021-05-20 15:10:00,30.9,30.95,30.9,30.92,18000.0,30.9,30.95,30.9,30.92,18000.0
2021-05-20 15:15:00,30.92,30.96,30.91,30.95,27248.0,30.92,30.96,30.91,30.95,27248.0
2021-05-20 15:20:00,30.94,30.96,30.93,30.96,23080.0,30.94,30.96,30.93,30.96,23080.0
2021-05-20 15:25:00,30.96,30.99,30.96,30.97,34000.0,30.96,30.99,30.96,30.97,34000.0
2021-05-20 15:30:00,30.97,31.02,30.96,31.02,56012.0,30.97,31.02,30.96,31.02,56012.0
2021-05-20 15:35:00,31.02,31.03,30.97,30.98,49484.0,31.02,31.03,30.97,30.98,49484.0
2021-05-20 15:40:00,30.98,30.99,30.95,30.96,80684.0,30.98,30.99,30.95,30.96,80684.0
2021-05-20 15:45:00,30.97,31.08,30.97,31.04,180928.0,30.97,31.08,30.97,31.04,180928.0
2021-05-20 15:50:00,31.03,31.08,30.97,31.07,401120.0,31.03,31.08,30.97,31.07,401120.0
2021-05-20 15:55:00,31.07,31.08,30.99,31.02,336016.0,31.07,31.08,30.99,31.02,336016.0
2021-05-21 09:30:00,31.14,31.49,31.14,31.45,213696.0,31.14,31.49,31.14,31.45,213696.0
2021-05-21 09:35:00,31.48,31.72,31.4,31.71,57936.0,31.48,31.72,31.4,31.71,57936.0
2021-05-21 09:40:00,31.7,31.86,31.65,31.77,80124.0,31.7,31.86,31.65,31.77,80124.0
2021-05-21 09:45:00,31.78,31.83,31.73,31.75,24456.0,31.78,31.83,31.73,31.75,24456.0
2021-05-21 09:50:00,31.74,31.82,31.68,31.82,48420.0,31.74,31.82,31.68,31.82,48420.0
2021-05-21 09:55:00,31.84,31.9,31.78,31.82,64956.0,31.84,31.9,31.78,31.82,64956.0
2021-05-21 10:00:00,31.82,31.83,31.69,31.82,29316.0,31.82,31.83,31.69,31.82,29316.0
2021-05-21 10:05:00,31.82,31.85,31.72,31.73,26084.0,31.82,31.85,31.72,31.73,26084.0
2021-05-21 10:10:00,31.73,31.85,31.72,31.81,22864.0,31.73,31.85,31.72,31.81,22864.0
2021-05-21 10:15:00,31.81,31.81,31.67,31.7,17228.0,31.81,31.81,31.67,31.7,17228.0
2021-05-21 10:20:00,31.69,31.77,31.69,31.75,18084.0,31.69,31.77,31.69,31.75,18084.0
2021-05-21 10:25:00,31.74,31.78,31.7,31.75,25352.0,31.74,31.78,31.7,31.75,25352.0
2021-05-21 10:30:00,31.73,31.85,31.73,31.85,18520.0,31.73,31.85,31.73,31.85,18520.0
2021-05-21 10:35:00,31.84,31.88,31.8,31.83,40664.0,31.84,31.88,31.8,31.83,40664.0
2021-05-21 10:40:00,31.83,31.89,31.81,31.83,69752.0,31.83,31.89,31.81,31.83,69752.0
2021-05-21 10:45:00,31.84,31.87,31.83,31.87,27108.0,31.84,31.87,31.83,31.87,27108.0
2021-05-21 10:50:00,31.86,31.88,31.8,31.8,38664.0,31.86,31.88,31.8,31.8,38664.0
2021-05-21 10:55:00,31.82,31.89,31.82,31.86,61224.0,31.82,31.89,31.82,31.86,61224.0
2021-05-21 11:00:00,31.86,31.88,31.8,31.82,42576.0,31.86,31.88,31.8,31.82,42576.0
2021-05-21 11:05:00,31.81,31.86,31.8,31.86,18224.0,31.81,31.86,31.8,31.86,18224.0
2021-05-21 11:10:00,31.85,31.88,31.84,31.85,48260.0,31.85,31.88,31.84,31.85,48260.0
2021-05-21 11:15:00,31.85,31.87,31.81,31.87,25600.0,31.85,31.87,31.81,31.87,25600.0
2021-05-21 11:20:00,31.88,31.88,31.85,31.85,36080.0,31.88,31.88,31.85,31.85,36080.0
2021-05-21 11:25:00,31.86,31.88,31.75,31.75,28640.0,31.86,31.88,31.75,31.75,28640.0
2021-05-21 11:30:00,31.74,31.74,31.69,31.74,42700.0,31.74,31.74,31.69,31.74,42700.0
2021-05-21 11:35:00,31.74,31.77,31.71,31.73,26588.0,31.74,31.77,31.71,31.73,26588.0
2021-05-21 11:40:00,31.75,31.78,31.73,31.76,13580.0,31.75,31.78,31.73,31.76,13580.0
2021-05-21 11:45:00,31.78,31.78,31.75,31.76,12416.0,31.78,31.78,31.75,31.76,12416.0
2021-05-21 11:50:00,31.76,31.77,31.7,31.72,54424.0,31.76,31.77,31.7,31.72,54424.0
2021-05-21 11:55:00,31.71,31.72,31.69,31.7,31848.0,31.71,31.72,31.69,31.7,31848.0
2021-05-21 12:00:00,31.7,31.72,31.66,31.71,21076.0,31.7,31.72,31.66,31.71,21076.0
2021-05-21 12:05:00,31.72,31.72,31.58,31.6,33680.0,31.72,31.72,31.58,31.6,33680.0
2021-05-21 12:10:00,31.61,31.64,31.6,31.62,13648.0,31.61,31.64,31.6,31.62,13648.0
2021-05-21 12:15:00,31.63,31.64,31.61,31.62,13720.0,31.63,31.64,31.61,31.62,13720.0
2021-05-21 12:20:00,31.62,31.65,31.61,31.61,16584.0,31.62,31.65,31.61,31.61,16584.0
2021-05-21 12:25:00,31.61,31.64,31.59,31.6,15996.0,31.61,31.64,31.59,31.6,15996.0
2021-05-21 12:30:00,31.61,31.63,31.59,31.59,13248.0,31.61,31.63,31.59,31.59,13248.0
2021-05-21 12:35:00,31.59,31.59,31.5,31.54,28520.0,31.59,31.59,31.5,31.54,28520.0
2021-05-21 12:40:00,31.54,31.59,31.54,31.58,24304.0,31.54,31.59,31.54,31.58,24304.0
2021-05-21 12:45:00,31.58,31.6,31.56,31.56,16884.0,31.58,31.6,31.56,31.56,16884.0
2021-05-21 12:50:00,31.57,31.58,31.52,31.52,17112.0,31.57,31.58,31.52,31.52,17112.0
2021-05-21 12:55:00,31.52,31.57,31.5,31.57,13296.0,31.52,31.57,31.5,31.57,13296.0
2021-05-21 13:00:00,31.56,31.59,31.54,31.56,23152.0,31.56,31.59,31.54,31.56,23152.0
2021-05-21 13:05:00,31.57,31.61,31.57,31.6,14264.0,31.57,31.61,31.57,31.6,14264.0
2021-05-21 13:10:00,31.59,31.63,31.59,31.63,20172.0,31.59,31.63,31.59,31.63,20172.0
2021-05-21 13:15:00,31.63,31.65,31.62,31.65,16832.0,31.63,31.65,31.62,31.65,16832.0
2021-05-21 13:20:00,31.66,31.7,31.65,31.7,23548.0,31.66,31.7,31.65,31.7,23548.0
2021-05-21 13:25:00,31.69,31.71,31.69,31.69,10984.0,31.69,31.71,31.69,31.69,10984.0
2021-05-21 13:30:00,31.7,31.7,31.65,31.67,23936.0,31.7,31.7,31.65,31.67,23936.0
2021-05-21 13:35:00,31.67,31.68,31.64,31.68,30960.0,31.67,31.68,31.64,31.68,30960.0
2021-05-21 13:40:00,31.68,31.7,31.68,31.69,12304.0,31.68,31.7,31.68,31.69,12304.0
2021-05-21 13:45:00,31.68,31.69,31.65,31.67,22244.0,31.68,31.69,31.65,31.67,22244.0
2021-05-21 13:50:00,31.66,31.71,31.66,31.71,18800.0,31.66,31.71,31.66,31.71,18800.0
2021-05-21 13:55:00,31.7,31.71,31.68,31.7,13440.0,31.7,31.71,31.68,31.7,13440.0
2021-05-21 14:00:00,31.71,31.72,31.69,31.72,22416.0,31.71,31.72,31.69,31.72,22416.0
2021-05-21 14:05:00,31.73,31.76,31.73,31.75,16484.0,31.73,31.76,31.73,31.75,16484.0
2021-05-21 14:10:00,31.74,31.78,31.73,31.76,18800.0,31.74,31.78,31.73,31.76,18800.0
2021-05-21 14:15:00,31.76,31.76,31.74,31.75,10008.0,31.76,31.76,31.74,31.75,10008.0
2021-05-21 14:20:00,31.75,31.75,31.72,31.74,17956.0,31.75,31.75,31.72,31.74,17956.0
2021-05-21 14:25:00,31.75,31.75,31.71,31.71,8672.0,31.75,31.75,31.71,31.71,8672.0
2021-05-21 14:30:00,31.71,31.72,31.64,31.64,22924.0,31.71,31.72,31.64,31.64,22924.0
2021-05-21 14:35:00,31.63,31.68,31.62,31.62,27012.0,31.63,31.68,31.62,31.62,27012.0
2021-05-21 14:40:00,31.63,31.68,31.63,31.68,22308.0,31.63,31.68,31.63,31.68,22308.0
2021-05-21 14:45:00,31.68,31.68,31.64,31.65,18076.0,31.68,31.68,31.64,31.65,18076.0
2021-05-21 14:50:00,31.65,31.66,31.62,31.64,11516.0,31.65,31.66,31.62,31.64,11516.0
2021-05-21 14:55:00,31.65,31.66,31.64,31.66,17140.0,31.65,31.66,31.64,31.66,17140.0
2021-05-21 15:00:00,31.67,31.67,31.61,31.61,21724.0,31.67,31.67,31.61,31.61,21724.0
2021-05-21 15:05:00,31.61,31.62,31.59,31.59,19524.0,31.61,31.62,31.59,31.59,19524.0
2021-05-21 15:10:00,31.59,31.65,31.58,31.61,20956.0,31.59,31.65,31.58,31.61,20956.0
2021-05-21 15:15:00,31.62,31.66,31.62,31.66,14604.0,31.62,31.66,31.62,31.66,14604.0
2021-05-21 15:20:00,31.67,31.7,31.66,31.7,32936.0,31.67,31.7,31.66,31.7,32936.0
2021-05-21 15:25:00,31.69,31.7,31.66,31.69,42972.0,31.69,31.7,31.66,31.69,42972.0
2021-05-21 15:30:00,31.69,31.71,31.68,31.68,55916.0,31.69,31.71,31.68,31.68,55916.0
2021-05-21 15:35:00,31.68,31.72,31.67,31.68,40600.0,31.68,31.72,31.67,31.68,40600.0
2021-05-21 15:40:00,31.67,31.75,31.65,31.71,186592.0,31.67,31.75,31.65,31.71,186592.0
2021-05-21 15:45:00,31.71,31.77,31.69,31.77,156728.0,31.71,31.77,31.69,31.77,156728.0
2021-05-21 15:50:00,31.77,31.88,31.75,31.77,281536.0,31.77,31.88,31.75,31.77,281536.0
2021-05-21 15:55:00,31.77,31.79,31.69,31.75,329220.0,31.77,31.79,31.69,31.75,329220.0
2021-05-24 09:30:00,32.08,32.14,31.87,31.89,103264.0,32.08,32.14,31.87,31.89,103264.0
2021-05-24 09:35:00,31.89,32.01,31.89,31.93,68156.0,31.89,32.01,31.89,31.93,68156.0
2021-05-24 09:40:00,31.95,32.0,31.87,31.88,53904.0,31.95,32.0,31.87,31.88,53904.0
2021-05-24 09:45:00,31.88,31.99,31.85,31.99,46568.0,31.88,31.99,31.85,31.99,46568.0
2021-05-24 09:50:00,31.99,32.0,31.86,31.87,32588.0,31.99,32.0,31.86,31.87,32588.0
2021-05-24 09:55:00,31.87,31.89,31.83,31.88,37716.0,31.87,31.89,31.83,31.88,37716.0
2021-05-24 10:00:00,31.87,31.92,31.86,31.9,76544.0,31.87,31.92,31.86,31.9,76544.0
2021-05-24 10:05:00,31.91,31.95,31.89,31.95,71960.0,31.91,31.95,31.89,31.95,71960.0
2021-05-24 10:10:00,31.95,32.0,31.95,31.99,36816.0,31.95,32.0,31.95,31.99,36816.0
2021-05-24 10:15:00,31.99,32.0,31.91,31.91,64552.0,31.99,32.0,31.91,31.91,64552.0
2021-05-24 10:20:00,31.93,31.96,31.88,31.88,33580.0,31.93,31.96,31.88,31.88,33580.0
2021-05-24 10:25:00,31.87,31.88,31.85,31.85,16620.0,31.87,31.88,31.85,31.85,16620.0
2021-05-24 10:30:00,31.84,31.93,31.84,31.92,31852.0,31.84,31.93,31.84,31.92,31852.0
2021-05-24 10:35:00,31.91,31.95,31.9,31.95,10940.0,31.91,31.95,31.9,31.95,10940.0
2021-05-24 10:40:00,31.96,31.96,31.92,31.92,26384.0,31.96,31.96,31.92,31.92,26384.0
2021-05-24 10:45:00,31.91,31.95,31.91,31.94,16364.0,31.91,31.95,31.91,31.94,16364.0
2021-05-24 10:50:00,31.93,31.96,31.93,31.93,34516.0,31.93,31.96,31.93,31.93,34516.0
2021-05-24 10:55:00,31.93,31.93,31.89,31.9,25176.0,31.93,31.93,31.89,31.9,25176.0
2021-05-24 11:00:00,31.89,31.9,31.88,31.88,12044.0,31.89,31.9,31.88,31.88,12044.0
2021-05-24 11:05:00,31.87,31.89,31.85,31.85,25168.0,31.87,31.89,31.85,31.85,25168.0
2021-05-24 11:10:00,31.85,31.86,31.84,31.86,8400.0,31.85,31.86,31.84,31.86,8400.0
2021-05-24 11:15:00,31.86,31.91,31.86,31.91,7908.0,31.86,31.91,31.86,31.91,7908.0
2021-05-24 11:20:00,31.91,31.91,31.89,31.91,7000.0,31.91,31.91,31.89,31.91,7000.0
2021-05-24 11:25:00,31.91,31.91,31.89,31.89,13212.0,31.91,31.91,31.89,31.89,13212.0
2021-05-24 11:30:00,31.9,31.91,31.89,31.9,11204.0,31.9,31.91,31.89,31.9,11204.0
2021-05-24 11:35:00,31.9,31.92,31.89,31.9,15600.0,31.9,31.92,31.89,31.9,15600.0
2021-05-24 11:40:00,31.9,31.94,31.9,31.94,11600.0,31.9,31.94,31.9,31.94,11600.0
2021-05-24 11:45:00,31.94,31.94,31.89,31.89,10916.0,31.94,31.94,31.89,31.89,10916.0
2021-05-24 11:50:00,31.89,31.9,31.81,31.82,25396.0,31.89,31.9,31.81,31.82,25396.0
2021-05-24 11:55:00,31.81,31.81,31.78,31.78,23204.0,31.81,31.81,31.78,31.78,23204.0
2021-05-24 12:00:00,31.78,31.79,31.77,31.77,38672.0,31.78,31.79,31.77,31.77,38672.0
2021-05-24 12:05:00,31.76,31.79,31.75,31.75,15192.0,31.76,31.79,31.75,31.75,15192.0
2021-05-24 12:10:00,31.75,31.76,31.71,31.72,18660.0,31.75,31.76,31.71,31.72,18660.0
2021-05-24 12:15:00,31.73,31.75,31.72,31.72,7600.0,31.73,31.75,31.72,31.72,7600.0
2021-05-24 12:20:00,31.72,31.78,31.71,31.78,14512.0,31.72,31.78,31.71,31.78,14512.0
2021-05-24 12:25:00,31.78,31.78,31.75,31.77,15764.0,31.78,31.78,31.75,31.77,15764.0
2021-05-24 12:30:00,31.78,31.78,31.75,31.78,13280.0,31.78,31.78,31.75,31.78,13280.0
2021-05-24 12:35:00,31.78,31.79,31.77,31.78,10400.0,31.78,31.79,31.77,31.78,10400.0
2021-05-24 12:40:00,31.78,31.8,31.78,31.79,12200.0,31.78,31.8,31.78,31.79,12200.0
2021-05-24 12:45:00,31.77,31.8,31.77,31.8,10064.0,31.77,31.8,31.77,31.8,10064.0
2021-05-24 12:50:00,31.8,31.8,31.77,31.77,13652.0,31.8,31.8,31.77,31.77,13652.0
2021-05-24 12:55:00,31.78,31.79,31.76,31.79,6224.0,31.78,31.79,31.76,31.79,6224.0
2021-05-24 13:00:00,31.79,31.82,31.78,31.82,6820.0,31.79,31.82,31.78,31.82,6820.0
2021-05-24 13:05:00,31.83,31.83,31.8,31.82,13280.0,31.83,31.83,31.8,31.82,13280.0
2021-05-24 13:10:00,31.83,31.87,31.83,31.86,11600.0,31.83,31.87,31.83,31.86,11600.0
2021-05-24 13:15:00,31.86,31.89,31.85,31.88,13488.0,31.86,31.89,31.85,31.88,13488.0
2021-05-24 13:20:00,31.88,31.91,31.88,31.91,7600.0,31.88,31.91,31.88,31.91,7600.0
2021-05-24 13:25:00,31.92,31.93,31.89,31.91,7932.0,31.92,31.93,31.89,31.91,7932.0
2021-05-24 13:30:00,31.93,31.95,31.93,31.95,9188.0,31.93,31.95,31.93,31.95,9188.0
2021-05-24 13:35:00,31.95,31.97,31.93,31.97,18504.0,31.95,31.97,31.93,31.97,18504.0
2021-05-24 13:40:00,31.96,31.98,31.96,31.96,10092.0,31.96,31.98,31.96,31.96,10092.0
2021-05-24 13:45:00,31.96,31.98,31.96,31.96,4796.0,31.96,31.98,31.96,31.96,4796.0
2021-05-24 13:50:00,31.98,32.01,31.98,32.01,19512.0,31.98,32.01,31.98,32.01,19512.0
2021-05-24 13:55:00,32.0,32.0,31.97,31.97,2104.0,32.0,32.0,31.97,31.97,2104.0
2021-05-24 14:00:00,31.99,31.99,31.97,31.99,11372.0,31.99,31.99,31.97,31.99,11372.0
2021-05-24 14:05:00,31.99,32.0,31.98,31.98,9584.0,31.99,32.0,31.98,31.98,9584.0
2021-05-24 14:10:00,31.98,31.98,31.96,31.97,10600.0,31.98,31.98,31.96,31.97,10600.0
2021-05-24 14:15:00,31.96,31.97,31.95,31.96,5604.0,31.96,31.97,31.95,31.96,5604.0
2021-05-24 14:20:00,31.96,31.97,31.96,31.97,9200.0,31.96,31.97,31.96,31.97,9200.0
2021-05-24 14:25:00,31.97,31.98,31.97,31.97,8972.0,31.97,31.98,31.97,31.97,8972.0
2021-05-24 14:30:00,31.98,31.99,31.97,31.99,8952.0,31.98,31.99,31.97,31.99,8952.0
2021-05-24 14:35:00,31.99,32.02,31.99,32.02,12900.0,31.99,32.02,31.99,32.02,12900.0
2021-05-24 14:40:00,32.02,32.02,32.0,32.02,15048.0,32.02,32.02,32.0,32.02,15048.0
2021-05-24 14:45:00,32.02,32.02,32.0,32.01,14448.0,32.02,32.02,32.0,32.01,14448.0
2021-05-24 14:50:00,32.01,32.02,32.0,32.01,15744.0,32.01,32.02,32.0,32.01,15744.0
2021-05-24 14:55:00,32.01,32.01,31.99,32.0,10420.0,32.01,32.01,31.99,32.0,10420.0
2021-05-24 15:00:00,32.01,32.03,32.01,32.02,20728.0,32.01,32.03,32.01,32.02,20728.0
2021-05-24 15:05:00,32.02,32.02,31.99,32.02,21788.0,32.02,32.02,31.99,32.02,21788.0
2021-05-24 15:10:00,32.02,32.02,32.0,32.01,19252.0,32.02,32.02,32.0,32.01,19252.0
2021-05-24 15:15:00,32.02,32.02,32.01,32.02,16040.0,32.02,32.02,32.01,32.02,16040.0
2021-05-24 15:20:00,32.02,32.02,32.01,32.01,15504.0,32.02,32.02,32.01,32.01,15504.0
2021-05-24 15:25:00,32.01,32.02,32.01,32.02,31072.0,32.01,32.02,32.01,32.02,31072.0
2021-05-24 15:30:00,32.02,32.04,31.99,32.01,93604.0,32.02,32.04,31.99,32.01,93604.0
2021-05-24 15:35:00,32.03,32.08,32.02,32.06,95244.0,32.03,32.08,32.02,32.06,95244.0
2021-05-24 15:40:00,32.06,32.11,32.06,32.09,123404.0,32.06,32.11,32.06,32.09,123404.0
2021-05-24 15:45:00,32.08,32.09,32.05,32.06,93264.0,32.08,32.09,32.05,32.06,93264.0
2021-05-24 15:50:00,32.05,32.13,32.04,32.1,259424.0,32.05,32.13,32.04,32.1,259424.0
2021-05-24 15:55:00,32.11,32.12,32.01,32.03,378568.0,32.11,32.12,32.01,32.03,378568.0
2021-05-25 09:30:00,32.09,32.22,32.06,32.21,49488.0,32.09,32.22,32.06,32.21,49488.0
2021-05-25 09:35:00,32.21,32.23,32.18,32.22,13672.0,32.21,32.23,32.18,32.22,13672.0
2021-05-25 09:40:00,32.21,32.22,32.16,32.19,9280.0,32.21,32.22,32.16,32.19,9280.0
2021-05-25 09:45:00,32.19,32.19,32.09,32.09,19416.0,32.19,32.19,32.09,32.09,19416.0
2021-05-25 09:50:00,32.07,32.07,32.0,32.05,84124.0,32.07,32.07,32.0,32.05,84124.0
2021-05-25 09:55:00,32.06,32.14,32.05,32.11,65520.0,32.06,32.14,32.05,32.11,65520.0
2021-05-25 10:00:00,32.13,32.19,32.12,32.17,19988.0,32.13,32.19,32.12,32.17,19988.0
2021-05-25 10:05:00,32.18,32.24,32.14,32.16,50496.0,32.18,32.24,32.14,32.16,50496.0
2021-05-25 10:10:00,32.17,32.18,32.12,32.13,29980.0,32.17,32.18,32.12,32.13,29980.0
2021-05-25 10:15:00,32.13,32.18,32.11,32.11,46752.0,32.13,32.18,32.11,32.11,46752.0
2021-05-25 10:20:00,32.11,32.13,32.1,32.13,8488.0,32.11,32.13,32.1,32.13,8488.0
2021-05-25 10:25:00,32.13,32.15,32.11,32.14,19180.0,32.13,32.15,32.11,32.14,19180.0
2021-05-25 10:30:00,32.13,32.15,32.12,32.13,20844.0,32.13,32.15,32.12,32.13,20844.0
2021-05-25 10:35:00,32.12,32.17,32.11,32.17,16624.0,32.12,32.17,32.11,32.17,16624.0
2021-05-25 10:40:00,32.16,32.21,32.16,32.21,16256.0,32.16,32.21,32.16,32.21,16256.0
2021-05-25 10:45:00,32.22,32.23,32.2,32.2,23736.0,32.22,32.23,32.2,32.2,23736.0
2021-05-25 10:50:00,32.19,32.2,32.18,32.18,30696.0,32.19,32.2,32.18,32.18,30696.0
2021-05-25 10:55:00,32.18,32.21,32.18,32.21,14136.0,32.18,32.21,32.18,32.21,14136.0
2021-05-25 11:00:00,32.2,32.2,32.15,32.15,31492.0,32.2,32.2,32.15,32.15,31492.0
2021-05-25 11:05:00,32.14,32.18,32.13,32.18,17512.0,32.14,32.18,32.13,32.18,17512.0
2021-05-25 11:10:00,32.19,32.21,32.18,32.18,24188.0,32.19,32.21,32.18,32.18,24188.0
2021-05-25 11:15:00,32.17,32.18,32.15,32.16,12560.0,32.17,32.18,32.15,32.16,12560.0
2021-05-25 11:20:00,32.17,32.2,32.16,32.2,11808.0,32.17,32.2,32.16,32.2,11808.0
2021-05-25 11:25:00,32.19,32.19,32.11,32.11,24304.0,32.19,32.19,32.11,32.11,24304.0
2021-05-25 11:30:00,32.11,32.11,32.0,32.0,20308.0,32.11,32.11,32.0,32.0,20308.0
2021-05-25 11:35:00,32.0,32.02,32.0,32.02,6152.0,32.0,32.02,32.0,32.02,6152.0
2021-05-25 11:40:00,32.04,32.06,32.03,32.03,13040.0,32.04,32.06,32.03,32.03,13040.0
2021-05-25 11:45:00,32.03,32.04,32.0,32.01,8880.0,32.03,32.04,32.0,32.01,8880.0
2021-05-25 11:50:00,32.01,32.02,31.96,31.97,10728.0,32.01,32.02,31.96,31.97,10728.0
2021-05-25 11:55:00,31.98,32.05,31.98,32.04,7892.0,31.98,32.05,31.98,32.04,7892.0
2021-05-25 12:00:00,32.04,32.05,32.02,32.05,18436.0,32.04,32.05,32.02,32.05,18436.0
2021-05-25 12:05:00,32.06,32.06,32.04,32.06,6000.0,32.06,32.06,32.04,32.06,6000.0
2021-05-25 12:10:00,32.07,32.08,32.07,32.08,9156.0,32.07,32.08,32.07,32.08,9156.0
2021-05-25 12:15:00,32.08,32.12,32.08,32.12,10820.0,32.08,32.12,32.08,32.12,10820.0
2021-05-25 12:20:00,32.13,32.14,32.09,32.09,14044.0,32.13,32.14,32.09,32.09,14044.0
2021-05-25 12:25:00,32.08,32.09,32.07,32.07,7360.0,32.08,32.09,32.07,32.07,7360.0
2021-05-25 12:30:00,32.08,32.09,32.07,32.09,2000.0,32.08,32.09,32.07,32.09,2000.0
2021-05-25 12:35:00,32.07,32.07,32.04,32.06,5600.0,32.07,32.07,32.04,32.06,5600.0
2021-05-25 12:40:00,32.07,32.07,32.01,32.02,6444.0,32.07,32.07,32.01,32.02,6444.0
2021-05-25 12:45:00,32.02,32.03,32.0,32.0,5156.0,32.02,32.03,32.0,32.0,5156.0
2021-05-25 12:50:00,32.0,32.01,31.98,31.98,19300.0,32.0,32.01,31.98,31.98,19300.0
2021-05-25 12:55:00,31.97,31.99,31.96,31.99,5092.0,31.97,31.99,31.96,31.99,5092.0
2021-05-25 13:00:00,31.98,31.98,31.94,31.94,7520.0,31.98,31.98,31.94,31.94,7520.0
2021-05-25 13:05:00,31.93,31.93,31.92,31.92,2800.0,31.93,31.93,31.92,31.92,2800.0
2021-05-25 13:10:00,31.92,31.96,31.92,31.94,13284.0,31.92,31.96,31.92,31.94,13284.0
2021-05-25 13:15:00,31.96,32.0,31.96,31.99,108244.0,31.96,32.0,31.96,31.99,108244.0
2021-05-25 13:20:00,31.98,32.02,31.98,32.02,20524.0,31.98,32.02,31.98,32.02,20524.0
2021-05-25 13:25:00,32.02,32.02,31.99,32.0,6852.0,32.02,32.02,31.99,32.0,6852.0
2021-05-25 13:30:00,32.01,32.02,31.98,31.99,8848.0,32.01,32.02,31.98,31.99,8848.0
2021-05-25 13:35:00,31.99,32.01,31.97,31.99,12192.0,31.99,32.01,31.97,31.99,12192.0
2021-05-25 13:40:00,31.98,32.0,31.97,31.98,14772.0,31.98,32.0,31.97,31.98,14772.0
2021-05-25 13:45:00,31.98,31.99,31.97,31.97,10012.0,31.98,31.99,31.97,31.97,10012.0
2021-05-25 13:50:00,31.97,31.99,31.96,31.98,125428.0,31.97,31.99,31.96,31.98,125428.0
2021-05-25 13:55:00,31.98,31.99,31.95,31.96,21156.0,31.98,31.99,31.95,31.96,21156.0
2021-05-25 14:00:00,31.97,31.97,31.91,31.91,8400.0,31.97,31.97,31.91,31.91,8400.0
2021-05-25 14:05:00,31.92,31.94,31.92,31.93,8372.0,31.92,31.94,31.92,31.93,8372.0
2021-05-25 14:10:00,31.93,31.93,31.92,31.93,2360.0,31.93,31.93,31.92,31.93,2360.0
2021-05-25 14:15:00,31.92,31.93,31.9,31.91,9200.0,31.92,31.93,31.9,31.91,9200.0
2021-05-25 14:20:00,31.9,31.91,31.9,31.9,2068.0,31.9,31.91,31.9,31.9,2068.0
2021-05-25 14:25:00,31.9,31.92,31.88,31.91,25580.0,31.9,31.92,31.88,31.91,25580.0
2021-05-25 14:30:00,31.92,31.99,31.92,31.94,107772.0,31.92,31.99,31.92,31.94,107772.0
2021-05-25 14:35:00,31.94,31.96,31.93,31.96,13852.0,31.94,31.96,31.93,31.96,13852.0
2021-05-25 14:40:00,31.96,31.98,31.94,31.95,6680.0,31.96,31.98,31.94,31.95,6680.0
2021-05-25 14:45:00,31.94,31.95,31.93,31.94,6992.0,31.94,31.95,31.93,31.94,6992.0
2021-05-25 14:50:00,31.93,31.93,31.92,31.93,6444.0,31.93,31.93,31.92,31.93,6444.0
2021-05-25 14:55:00,31.94,31.96,31.93,31.95,8128.0,31.94,31.96,31.93,31.95,8128.0
2021-05-25 15:00:00,31.94,31.95,31.92,31.93,10256.0,31.94,31.95,31.92,31.93,10256.0
2021-05-25 15:05:00,31.93,31.94,31.92,31.92,13668.0,31.93,31.94,31.92,31.92,13668.0
2021-05-25 15:10:00,31.92,31.95,31.92,31.93,11064.0,31.92,31.95,31.92,31.93,11064.0
2021-05-25 15:15:00,31.93,31.95,31.91,31.95,15116.0,31.93,31.95,31.91,31.95,15116.0
2021-05-25 15:20:00,31.96,31.97,31.93,31.97,12160.0,31.96,31.97,31.93,31.97,12160.0
2021-05-25 15:25:00,31.98,32.01,31.98,31.98,15944.0,31.98,32.01,31.98,31.98,15944.0
2021-05-25 15:30:00,31.98,32.01,31.97,31.97,38504.0,31.98,32.01,31.97,31.97,38504.0
2021-05-25 15:35:00,31.97,32.0,31.97,31.99,22084.0,31.97,32.0,31.97,31.99,22084.0
2021-05-25 15:40:00,31.99,31.99,31.95,31.95,21256.0,31.99,31.99,31.95,31.95,21256.0
2021-05-25 15:45:00,31.95,31.97,31.93,31.93,59864.0,31.95,31.97,31.93,31.93,59864.0
2021-05-25 15:50:00,31.89,31.93,31.85,31.87,188176.0,31.89,31.93,31.85,31.87,188176.0
2021-05-25 15:55:00,31.88,31.97,31.88,31.96,186308.0,31.88,31.97,31.88,31.96,186308.0
2021-05-26 09:30:00,31.99,32.01,31.85,31.97,26360.0,31.99,32.01,31.85,31.97,26360.0
2021-05-26 09:35:00,32.0,32.0,31.86,31.86,8052.0,32.0,32.0,31.86,31.86,8052.0
2021-05-26 09:40:00,31.84,31.97,31.83,31.97,12152.0,31.84,31.97,31.83,31.97,12152.0
2021-05-26 09:45:00,31.96,32.02,31.93,31.99,17104.0,31.96,32.02,31.93,31.99,17104.0
2021-05-26 09:50:00,31.99,32.02,31.93,32.01,12400.0,31.99,32.02,31.93,32.01,12400.0
2021-05-26 09:55:00,32.02,32.05,32.01,32.01,11504.0,32.02,32.05,32.01,32.01,11504.0
2021-05-26 10:00:00,32.02,32.02,31.94,31.95,18760.0,32.02,32.02,31.94,31.95,18760.0
2021-05-26 10:05:00,31.96,32.03,31.95,32.02,23756.0,31.96,32.03,31.95,32.02,23756.0
2021-05-26 10:10:00,32.03,32.03,31.97,32.0,13016.0,32.03,32.03,31.97,32.0,13016.0
2021-05-26 10:15:00,31.99,32.0,31.97,31.97,7676.0,31.99,32.0,31.97,31.97,7676.0
2021-05-26 10:20:00,31.98,31.99,31.96,31.98,16968.0,31.98,31.99,31.96,31.98,16968.0
2021-05-26 10:25:00,31.98,31.98,31.94,31.98,30104.0,31.98,31.98,31.94,31.98,30104.0
2021-05-26 10:30:00,31.98,32.0,31.94,31.94,15428.0,31.98,32.0,31.94,31.94,15428.0
2021-05-26 10:35:00,31.93,31.94,31.92,31.94,8400.0,31.93,31.94,31.92,31.94,8400.0
2021-05-26 10:40:00,31.93,31.93,31.86,31.86,14080.0,31.93,31.93,31.86,31.86,14080.0
2021-05-26 10:45:00,31.86,31.88,31.85,31.85,12400.0,31.86,31.88,31.85,31.85,12400.0
2021-05-26 10:50:00,31.84,31.84,31.79,31.79,10800.0,31.84,31.84,31.79,31.79,10800.0
2021-05-26 10:55:00,31.77,31.8,31.77,31.8,10836.0,31.77,31.8,31.77,31.8,10836.0
2021-05-26 11:00:00,31.8,31.8,31.76,31.76,20824.0,31.8,31.8,31.76,31.76,20824.0
2021-05-26 11:05:00,31.76,31.8,31.76,31.78,16972.0,31.76,31.8,31.76,31.78,16972.0
2021-05-26 11:10:00,31.76,31.78,31.75,31.76,17612.0,31.76,31.78,31.75,31.76,17612.0
2021-05-26 11:15:00,31.77,31.78,31.75,31.77,11676.0,31.77,31.78,31.75,31.77,11676.0
2021-05-26 11:20:00,31.76,31.77,31.72,31.73,14872.0,31.76,31.77,31.72,31.73,14872.0
2021-05-26 11:25:00,31.71,31.78,31.71,31.78,14444.0,31.71,31.78,31.71,31.78,14444.0
2021-05-26 11:30:00,31.78,31.8,31.77,31.79,8604.0,31.78,31.8,31.77,31.79,8604.0
2021-05-26 11:35:00,31.79,31.8,31.78,31.78,8400.0,31.79,31.8,31.78,31.78,8400.0
2021-05-26 11:40:00,31.78,31.8,31.75,31.8,10308.0,31.78,31.8,31.75,31.8,10308.0
2021-05-26 11:45:00,31.8,31.81,31.78,31.78,9304.0,31.8,31.81,31.78,31.78,9304.0
2021-05-26 11:50:00,31.78,31.79,31.77,31.78,11100.0,31.78,31.79,31.77,31.78,11100.0
2021-05-26 11:55:00,31.77,31.77,31.74,31.75,10816.0,31.77,31.77,31.74,31.75,10816.0
2021-05-26 12:00:00,31.75,31.8,31.75,31.8,10416.0,31.75,31.8,31.75,31.8,10416.0
2021-05-26 12:05:00,31.79,31.83,31.79,31.83,8872.0,31.79,31.83,31.79,31.83,8872.0
2021-05-26 12:10:00,31.83,31.84,31.82,31.84,10512.0,31.83,31.84,31.82,31.84,10512.0
2021-05-26 12:15:00,31.84,31.88,31.84,31.86,6800.0,31.84,31.88,31.84,31.86,6800.0
2021-05-26 12:20:00,31.84,31.86,31.83,31.84,13808.0,31.84,31.86,31.83,31.84,13808.0
2021-05-26 12:25:00,31.85,31.85,31.84,31.84,1600.0,31.85,31.85,31.84,31.84,1600.0
2021-05-26 12:30:00,31.83,31.84,31.81,31.82,7144.0,31.83,31.84,31.81,31.82,7144.0
2021-05-26 12:35:00,31.82,31.85,31.82,31.84,6124.0,31.82,31.85,31.82,31.84,6124.0
2021-05-26 12:40:00,31.82,31.85,31.82,31.85,11348.0,31.82,31.85,31.82,31.85,11348.0
2021-05-26 12:45:00,31.86,31.86,31.83,31.83,6800.0,31.86,31.86,31.83,31.83,6800.0
2021-05-26 12:50:00,31.84,31.86,31.84,31.85,2444.0,31.84,31.86,31.84,31.85,2444.0
2021-05-26 12:55:00,31.84,31.85,31.79,31.79,11848.0,31.84,31.85,31.79,31.79,11848.0
2021-05-26 13:00:00,31.78,31.81,31.78,31.81,18948.0,31.78,31.81,31.78,31.81,18948.0
2021-05-26 13:05:00,31.83,31.83,31.79,31.8,12236.0,31.83,31.83,31.79,31.8,12236.0
2021-05-26 13:10:00,31.8,31.81,31.78,31.8,4448.0,31.8,31.81,31.78,31.8,4448.0
2021-05-26 13:15:00,31.79,31.81,31.79,31.8,10076.0,31.79,31.81,31.79,31.8,10076.0
2021-05-26 13:20:00,31.8,31.82,31.8,31.82,5296.0,31.8,31.82,31.8,31.82,5296.0
2021-05-26 13:25:00,31.83,31.85,31.83,31.83,4800.0,31.83,31.85,31.83,31.83,4800.0
2021-05-26 13:30:00,31.83,31.84,31.82,31.82,36868.0,31.83,31.84,31.82,31.82,36868.0
2021-05-26 13:35:00,31.84,31.84,31.81,31.82,9024.0,31.84,31.84,31.81,31.82,9024.0
2021-05-26 13:40:00,31.82,31.83,31.77,31.78,4800.0,31.82,31.83,31.77,31.78,4800.0
2021-05-26 13:45:00,31.79,31.79,31.77,31.78,9560.0,31.79,31.79,31.77,31.78,9560.0
2021-05-26 13:50:00,31.77,31.77,31.75,31.77,15856.0,31.77,31.77,31.75,31.77,15856.0
2021-05-26 13:55:00,31.78,31.79,31.77,31.78,6860.0,31.78,31.79,31.77,31.78,6860.0
2021-05-26 14:00:00,31.78,31.78,31.77,31.78,7124.0,31.78,31.78,31.77,31.78,7124.0
2021-05-26 14:05:00,31.79,31.79,31.78,31.78,7160.0,31.79,31.79,31.78,31.78,7160.0
2021-05-26 14:10:00,31.79,31.79,31.78,31.79,8400.0,31.79,31.79,31.78,31.79,8400.0
2021-05-26 14:15:00,31.79,31.82,31.79,31.82,8364.0,31.79,31.82,31.79,31.82,8364.0
2021-05-26 14:20:00,31.83,31.84,31.82,31.83,6800.0,31.83,31.84,31.82,31.83,6800.0
2021-05-26 14:25:00,31.83,31.84,31.82,31.84,10988.0,31.83,31.84,31.82,31.84,10988.0
2021-05-26 14:30:00,31.85,31.85,31.85,31.85,7484.0,31.85,31.85,31.85,31.85,7484.0
2021-05-26 14:35:00,31.85,31.85,31.84,31.84,9108.0,31.85,31.85,31.84,31.84,9108.0
2021-05-26 14:40:00,31.84,31.85,31.84,31.85,8012.0,31.84,31.85,31.84,31.85,8012.0
2021-05-26 14:45:00,31.85,31.86,31.85,31.86,8008.0,31.85,31.86,31.85,31.86,8008.0
2021-05-26 14:50:00,31.86,31.86,31.82,31.83,21192.0,31.86,31.86,31.82,31.83,21192.0
2021-05-26 14:55:00,31.84,31.85,31.83,31.85,4800.0,31.84,31.85,31.83,31.85,4800.0
2021-05-26 15:00:00,31.85,31.85,31.82,31.83,8528.0,31.85,31.85,31.82,31.83,8528.0
2021-05-26 15:05:00,31.82,31.83,31.8,31.81,9080.0,31.82,31.83,31.8,31.81,9080.0
2021-05-26 15:10:00,31.8,31.8,31.79,31.79,12100.0,31.8,31.8,31.79,31.79,12100.0
2021-05-26 15:15:00,31.8,31.82,31.8,31.81,12816.0,31.8,31.82,31.8,31.81,12816.0
2021-05-26 15:20:00,31.82,31.84,31.82,31.83,17912.0,31.82,31.84,31.82,31.83,17912.0
2021-05-26 15:25:00,31.83,31.88,31.82,31.88,25084.0,31.83,31.88,31.82,31.88,25084.0
2021-05-26 15:30:00,31.87,31.92,31.87,31.92,29244.0,31.87,31.92,31.87,31.92,29244.0
2021-05-26 15:35:00,31.91,31.97,31.91,31.95,29936.0,31.91,31.97,31.91,31.95,29936.0
2021-05-26 15:40:00,31.95,31.95,31.92,31.94,27896.0,31.95,31.95,31.92,31.94,27896.0
2021-05-26 15:45:00,31.93,31.97,31.93,31.97,37528.0,31.93,31.97,31.93,31.97,37528.0
2021-05-26 15:50:00,31.96,31.96,31.93,31.95,61336.0,31.96,31.96,31.93,31.95,61336.0
2021-05-26 15:55:00,31.95,31.99,31.95,31.98,151656.0,31.95,31.99,31.95,31.98,151656.0
2021-05-27 09:30:00,31.99,31.99,31.9,31.91,38572.0,31.99,31.99,31.9,31.91,38572.0
2021-05-27 09:35:00,31.85,31.88,31.84,31.87,11488.0,31.85,31.88,31.84,31.87,11488.0
2021-05-27 09:40:00,31.89,31.92,31.83,31.84,34152.0,31.89,31.92,31.83,31.84,34152.0
2021-05-27 09:45:00,31.84,31.86,31.78,31.83,17084.0,31.84,31.86,31.78,31.83,17084.0
2021-05-27 09:50:00,31.85,31.9,31.85,31.85,8000.0,31.85,31.9,31.85,31.85,8000.0
2021-05-27 09:55:00,31.85,31.85,31.81,31.83,12476.0,31.85,31.85,31.81,31.83,12476.0
2021-05-27 10:00:00,31.82,31.9,31.79,31.89,10400.0,31.82,31.9,31.79,31.89,10400.0
2021-05-27 10:05:00,31.87,31.89,31.85,31.86,11376.0,31.87,31.89,31.85,31.86,11376.0
2021-05-27 10:10:00,31.86,31.86,31.76,31.81,61672.0,31.86,31.86,31.76,31.81,61672.0
2021-05-27 10:15:00,31.83,31.89,31.83,31.86,14272.0,31.83,31.89,31.83,31.86,14272.0
2021-05-27 10:20:00,31.88,31.93,31.87,31.91,14768.0,31.88,31.93,31.87,31.91,14768.0
2021-05-27 10:25:00,31.91,31.98,31.89,31.97,10888.0,31.91,31.98,31.89,31.97,10888.0
2021-05-27 10:30:00,31.95,32.04,31.95,32.04,32952.0,31.95,32.04,31.95,32.04,32952.0
2021-05-27 10:35:00,32.05,32.1,32.05,32.06,34244.0,32.05,32.1,32.05,32.06,34244.0
2021-05-27 10:40:00,32.07,32.17,32.07,32.17,10328.0,32.07,32.17,32.07,32.17,10328.0
2021-05-27 10:45:00,32.17,32.17,32.14,32.15,22596.0,32.17,32.17,32.14,32.15,22596.0
2021-05-27 10:50:00,32.16,32.18,32.11,32.18,53868.0,32.16,32.18,32.11,32.18,53868.0
2021-05-27 10:55:00,32.18,32.21,32.16,32.19,19476.0,32.18,32.21,32.16,32.19,19476.0
2021-05-27 11:00:00,32.19,32.21,32.12,32.16,13332.0,32.19,32.21,32.12,32.16,13332.0
2021-05-27 11:05:00,32.16,32.23,32.15,32.23,18800.0,32.16,32.23,32.15,32.23,18800.0
2021-05-27 11:10:00,32.24,32.33,32.24,32.31,39196.0,32.24,32.33,32.24,32.31,39196.0
2021-05-27 11:15:00,32.31,32.35,32.29,32.34,32072.0,32.31,32.35,32.29,32.34,32072.0
2021-05-27 11:20:00,32.35,32.37,32.32,32.33,22996.0,32.35,32.37,32.32,32.33,22996.0
2021-05-27 11:25:00,32.34,32.38,32.33,32.36,16892.0,32.34,32.38,32.33,32.36,16892.0
2021-05-27 11:30:00,32.35,32.37,32.32,32.35,24400.0,32.35,32.37,32.32,32.35,24400.0
2021-05-27 11:35:00,32.35,32.43,32.35,32.43,18172.0,32.35,32.43,32.35,32.43,18172.0
2021-05-27 11:40:00,32.43,32.45,32.41,32.44,31968.0,32.43,32.45,32.41,32.44,31968.0
2021-05-27 11:45:00,32.44,32.46,32.44,32.46,26200.0,32.44,32.46,32.44,32.46,26200.0
2021-05-27 11:50:00,32.46,32.46,32.42,32.42,48172.0,32.46,32.46,32.42,32.42,48172.0
2021-05-27 11:55:00,32.42,32.46,32.42,32.46,16196.0,32.42,32.46,32.42,32.46,16196.0
2021-05-27 12:00:00,32.45,32.46,32.44,32.45,21396.0,32.45,32.46,32.44,32.45,21396.0
2021-05-27 12:05:00,32.45,32.48,32.45,32.48,21912.0,32.45,32.48,32.45,32.48,21912.0
2021-05-27 12:10:00,32.47,32.52,32.45,32.46,397312.0,32.47,32.52,32.45,32.46,397312.0
2021-05-27 12:15:00,32.44,32.44,32.34,32.37,30196.0,32.44,32.44,32.34,32.37,30196.0
2021-05-27 12:20:00,32.37,32.37,32.34,32.36,62860.0,32.37,32.37,32.34,32.36,62860.0
2021-05-27 12:25:00,32.37,32.37,32.29,32.3,36728.0,32.37,32.37,32.29,32.3,36728.0
2021-05-27 12:30:00,32.3,32.31,32.27,32.31,15788.0,32.3,32.31,32.27,32.31,15788.0
2021-05-27 12:35:00,32.31,32.35,32.31,32.34,19432.0,32.31,32.35,32.31,32.34,19432.0
2021-05-27 12:40:00,32.33,32.33,32.31,32.32,11152.0,32.33,32.33,32.31,32.32,11152.0
2021-05-27 12:45:00,32.31,32.32,32.3,32.3,14860.0,32.31,32.32,32.3,32.3,14860.0
2021-05-27 12:50:00,32.3,32.31,32.22,32.23,13120.0,32.3,32.31,32.22,32.23,13120.0
2021-05-27 12:55:00,32.23,32.25,32.21,32.24,19264.0,32.23,32.25,32.21,32.24,19264.0
2021-05-27 13:00:00,32.25,32.28,32.25,32.27,8000.0,32.25,32.28,32.25,32.27,8000.0
2021-05-27 13:05:00,32.26,32.28,32.25,32.28,10800.0,32.26,32.28,32.25,32.28,10800.0
2021-05-27 13:10:00,32.26,32.26,32.25,32.25,6308.0,32.26,32.26,32.25,32.25,6308.0
2021-05-27 13:15:00,32.24,32.24,32.21,32.24,13200.0,32.24,32.24,32.21,32.24,13200.0
2021-05-27 13:20:00,32.25,32.26,32.24,32.24,5600.0,32.25,32.26,32.24,32.24,5600.0
2021-05-27 13:25:00,32.24,32.25,32.18,32.19,13660.0,32.24,32.25,32.18,32.19,13660.0
2021-05-27 13:30:00,32.2,32.2,32.18,32.2,14300.0,32.2,32.2,32.18,32.2,14300.0
2021-05-27 13:35:00,32.2,32.21,32.16,32.19,27332.0,32.2,32.21,32.16,32.19,27332.0
2021-05-27 13:40:00,32.19,32.24,32.18,32.23,35708.0,32.19,32.24,32.18,32.23,35708.0
2021-05-27 13:45:00,32.23,32.26,32.22,32.26,21124.0,32.23,32.26,32.22,32.26,21124.0
2021-05-27 13:50:00,32.27,32.29,32.25,32.27,20428.0,32.27,32.29,32.25,32.27,20428.0
2021-05-27 13:55:00,32.27,32.27,32.21,32.22,13388.0,32.27,32.27,32.21,32.22,13388.0
2021-05-27 14:00:00,32.22,32.24,32.22,32.23,12000.0,32.22,32.24,32.22,32.23,12000.0
2021-05-27 14:05:00,32.22,32.22,32.17,32.18,30732.0,32.22,32.22,32.17,32.18,30732.0
2021-05-27 14:10:00,32.17,32.18,32.13,32.13,12268.0,32.17,32.18,32.13,32.13,12268.0
2021-05-27 14:15:00,32.12,32.14,32.1,32.11,23548.0,32.12,32.14,32.1,32.11,23548.0
2021-05-27 14:20:00,32.1,32.12,32.09,32.1,17544.0,32.1,32.12,32.09,32.1,17544.0
2021-05-27 14:25:00,32.1,32.1,32.08,32.08,46008.0,32.1,32.1,32.08,32.08,46008.0
2021-05-27 14:30:00,32.09,32.13,32.07,32.12,41712.0,32.09,32.13,32.07,32.12,41712.0
2021-05-27 14:35:00,32.11,32.11,32.06,32.06,16000.0,32.11,32.11,32.06,32.06,16000.0
2021-05-27 14:40:00,32.07,32.1,32.06,32.08,9600.0,32.07,32.1,32.06,32.08,9600.0
2021-05-27 14:45:00,32.08,32.08,32.04,32.06,26800.0,32.08,32.08,32.04,32.06,26800.0
2021-05-27 14:50:00,32.07,32.07,32.05,32.07,12400.0,32.07,32.07,32.05,32.07,12400.0
2021-05-27 14:55:00,32.06,32.09,32.06,32.08,17380.0,32.06,32.09,32.06,32.08,17380.0
2021-05-27 15:00:00,32.08,32.08,32.02,32.02,14904.0,32.08,32.08,32.02,32.02,14904.0
2021-05-27 15:05:00,32.03,32.03,32.0,32.02,13044.0,32.03,32.03,32.0,32.02,13044.0
2021-05-27 15:10:00,32.01,32.05,32.01,32.05,18000.0,32.01,32.05,32.01,32.05,18000.0
2021-05-27 15:15:00,32.06,32.08,32.05,32.06,22908.0,32.06,32.08,32.05,32.06,22908.0
2021-05-27 15:20:00,32.06,32.09,32.06,32.08,13992.0,32.06,32.09,32.06,32.08,13992.0
2021-05-27 15:25:00,32.08,32.09,32.07,32.07,18048.0,32.08,32.09,32.07,32.07,18048.0
2021-05-27 15:30:00,32.08,32.08,32.04,32.04,47104.0,32.08,32.08,32.04,32.04,47104.0
2021-05-27 15:35:00,32.04,32.09,32.04,32.07,45152.0,32.04,32.09,32.04,32.07,45152.0
2021-05-27 15:40:00,32.06,32.06,31.99,32.02,66252.0,32.06,32.06,31.99,32.02,66252.0
2021-05-27 15:45:00,32.03,32.08,32.01,32.06,56728.0,32.03,32.08,32.01,32.06,56728.0
2021-05-27 15:50:00,32.07,32.2,32.07,32.18,318780.0,32.07,32.2,32.07,32.18,318780.0
2021-05-27 15:55:00,32.15,32.19,32.12,32.13,297664.0,32.15,32.19,32.12,32.13,297664.0
2021-05-28 09:30:00,32.08,32.18,32.0,32.07,123100.0,32.08,32.18,32.0,32.07,123100.0
2021-05-28 09:35:00,32.09,32.24,32.07,32.24,12180.0,32.09,32.24,32.07,32.24,12180.0
2021-05-28 09:40:00,32.26,32.27,32.22,32.25,10000.0,32.26,32.27,32.22,32.25,10000.0
2021-05-28 09:45:00,32.27,32.27,32.14,32.17,12656.0,32.27,32.27,32.14,32.17,12656.0
2021-05-28 09:50:00,32.15,32.18,32.13,32.15,15448.0,32.15,32.18,32.13,32.15,15448.0
2021-05-28 09:55:00,32.16,32.2,32.1,32.19,19000.0,32.16,32.2,32.1,32.19,19000.0
2021-05-28 10:00:00,32.18,32.18,32.12,32.15,15928.0,32.18,32.18,32.12,32.15,15928.0
2021-05-28 10:05:00,32.16,32.2,32.13,32.2,17552.0,32.16,32.2,32.13,32.2,17552.0
2021-05-28 10:10:00,32.2,32.2,32.11,32.15,10800.0,32.2,32.2,32.11,32.15,10800.0
2021-05-28 10:15:00,32.16,32.17,32.1,32.1,17600.0,32.16,32.17,32.1,32.1,17600.0
2021-05-28 10:20:00,32.11,32.21,32.1,32.19,21300.0,32.11,32.21,32.1,32.19,21300.0
2021-05-28 10:25:00,32.17,32.19,32.13,32.13,15124.0,32.17,32.19,32.13,32.13,15124.0
2021-05-28 10:30:00,32.15,32.17,32.15,32.17,7228.0,32.15,32.17,32.15,32.17,7228.0
2021-05-28 10:35:00,32.17,32.2,32.17,32.19,12400.0,32.17,32.2,32.17,32.19,12400.0
2021-05-28 10:40:00,32.19,32.2,32.16,32.17,9348.0,32.19,32.2,32.16,32.17,9348.0
2021-05-28 10:45:00,32.17,32.17,32.12,32.13,8400.0,32.17,32.17,32.12,32.13,8400.0
2021-05-28 10:50:00,32.13,32.16,32.11,32.15,17108.0,32.13,32.16,32.11,32.15,17108.0
2021-05-28 10:55:00,32.14,32.19,32.14,32.19,2400.0,32.14,32.19,32.14,32.19,2400.0
2021-05-28 11:00:00,32.19,32.19,32.13,32.16,10000.0,32.19,32.19,32.13,32.16,10000.0
2021-05-28 11:05:00,32.16,32.16,32.14,32.15,8176.0,32.16,32.16,32.14,32.15,8176.0
2021-05-28 11:10:00,32.15,32.15,32.1,32.12,9164.0,32.15,32.15,32.1,32.12,9164.0
2021-05-28 11:15:00,32.12,32.13,32.1,32.1,5200.0,32.12,32.13,32.1,32.1,5200.0
2021-05-28 11:20:00,32.11,32.13,32.1,32.1,9200.0,32.11,32.13,32.1,32.1,9200.0
2021-05-28 11:25:00,32.1,32.13,32.1,32.12,10476.0,32.1,32.13,32.1,32.12,10476.0
2021-05-28 11:30:00,32.13,32.14,32.13,32.14,4476.0,32.13,32.14,32.13,32.14,4476.0
2021-05-28 11:35:00,32.15,32.15,32.14,32.14,9516.0,32.15,32.15,32.14,32.14,9516.0
2021-05-28 11:40:00,32.15,32.17,32.14,32.14,7572.0,32.15,32.17,32.14,32.14,7572.0
2021-05-28 11:45:00,32.15,32.16,32.12,32.13,15680.0,32.15,32.16,32.12,32.13,15680.0
2021-05-28 11:50:00,32.13,32.13,32.11,32.13,12400.0,32.13,32.13,32.11,32.13,12400.0
2021-05-28 11:55:00,32.13,32.13,32.11,32.12,6800.0,32.13,32.13,32.11,32.12,6800.0
2021-05-28 12:00:00,32.11,32.13,32.11,32.12,17200.0,32.11,32.13,32.11,32.12,17200.0
2021-05-28 12:05:00,32.12,32.14,32.12,32.13,18996.0,32.12,32.14,32.12,32.13,18996.0
2021-05-28 12:10:00,32.13,32.17,32.11,32.17,21204.0,32.13,32.17,32.11,32.17,21204.0
2021-05-28 12:15:00,32.19,32.24,32.19,32.22,12956.0,32.19,32.24,32.19,32.22,12956.0
2021-05-28 12:20:00,32.22,32.23,32.2,32.21,10564.0,32.22,32.23,32.2,32.21,10564.0
2021-05-28 12:25:00,32.21,32.22,32.2,32.2,12496.0,32.21,32.22,32.2,32.2,12496.0
2021-05-28 12:30:00,32.2,32.22,32.2,32.22,8676.0,32.2,32.22,32.2,32.22,8676.0
2021-05-28 12:35:00,32.21,32.21,32.2,32.21,10400.0,32.21,32.21,32.2,32.21,10400.0
2021-05-28 12:40:00,32.2,32.21,32.19,32.21,7388.0,32.2,32.21,32.19,32.21,7388.0
2021-05-28 12:45:00,32.21,32.22,32.2,32.22,20000.0,32.21,32.22,32.2,32.22,20000.0
2021-05-28 12:50:00,32.22,32.22,32.21,32.21,3600.0,32.22,32.22,32.21,32.21,3600.0
2021-05-28 12:55:00,32.2,32.2,32.2,32.2,5600.0,32.2,32.2,32.2,32.2,5600.0
2021-05-28 13:00:00,32.21,32.24,32.21,32.24,4800.0,32.21,32.24,32.21,32.24,4800.0
2021-05-28 13:05:00,32.23,32.23,32.2,32.23,12400.0,32.23,32.23,32.2,32.23,12400.0
2021-05-28 13:10:00,32.22,32.24,32.22,32.24,12072.0,32.22,32.24,32.22,32.24,12072.0
2021-05-28 13:15:00,32.24,32.26,32.24,32.26,7324.0,32.24,32.26,32.24,32.26,7324.0
2021-05-28 13:20:00,32.27,32.27,32.22,32.27,27520.0,32.27,32.27,32.22,32.27,27520.0
2021-05-28 13:25:00,32.27,32.33,32.27,32.31,77436.0,32.27,32.33,32.27,32.31,77436.0
2021-05-28 13:30:00,32.32,32.33,32.25,32.27,158060.0,32.32,32.33,32.25,32.27,158060.0
2021-05-28 13:35:00,32.27,32.28,32.23,32.23,16760.0,32.27,32.28,32.23,32.23,16760.0
2021-05-28 13:40:00,32.22,32.22,32.18,32.2,9600.0,32.22,32.22,32.18,32.2,9600.0
2021-05-28 13:45:00,32.2,32.2,32.13,32.13,22384.0,32.2,32.2,32.13,32.13,22384.0
2021-05-28 13:50:00,32.12,32.14,32.12,32.13,6400.0,32.12,32.14,32.12,32.13,6400.0
2021-05-28 13:55:00,32.13,32.15,32.12,32.13,18824.0,32.13,32.15,32.12,32.13,18824.0
2021-05-28 14:00:00,32.13,32.15,32.13,32.14,8400.0,32.13,32.15,32.13,32.14,8400.0
2021-05-28 14:05:00,32.13,32.2,32.11,32.19,83208.0,32.13,32.2,32.11,32.19,83208.0
2021-05-28 14:10:00,32.16,32.19,32.14,32.17,24180.0,32.16,32.19,32.14,32.17,24180.0
2021-05-28 14:15:00,32.18,32.24,32.18,32.21,16584.0,32.18,32.24,32.18,32.21,16584.0
2021-05-28 14:20:00,32.21,32.22,32.21,32.21,5356.0,32.21,32.22,32.21,32.21,5356.0
2021-05-28 14:25:00,32.21,32.22,32.21,32.22,5200.0,32.21,32.22,32.21,32.22,5200.0
2021-05-28 14:30:00,32.22,32.22,32.2,32.22,13476.0,32.22,32.22,32.2,32.22,13476.0
2021-05-28 14:35:00,32.23,32.25,32.23,32.24,11600.0,32.23,32.25,32.23,32.24,11600.0
2021-05-28 14:40:00,32.24,32.24,32.22,32.22,46932.0,32.24,32.24,32.22,32.22,46932.0
2021-05-28 14:45:00,32.23,32.23,32.21,32.22,7200.0,32.23,32.23,32.21,32.22,7200.0
2021-05-28 14:50:00,32.22,32.22,32.21,32.22,4400.0,32.22,32.22,32.21,32.22,4400.0
2021-05-28 14:55:00,32.23,32.23,32.2,32.2,8868.0,32.23,32.23,32.2,32.2,8868.0
2021-05-28 15:00:00,32.19,32.22,32.19,32.22,8400.0,32.19,32.22,32.19,32.22,8400.0
2021-05-28 15:05:00,32.21,32.21,32.19,32.2,5856.0,32.21,32.21,32.19,32.2,5856.0
2021-05-28 15:10:00,32.19,32.19,32.16,32.18,10512.0,32.19,32.19,32.16,32.18,10512.0
2021-05-28 15:15:00,32.18,32.19,32.17,32.17,10400.0,32.18,32.19,32.17,32.17,10400.0
2021-05-28 15:20:00,32.18,32.19,32.17,32.18,7240.0,32.18,32.19,32.17,32.18,7240.0
2021-05-28 15:25:00,32.18,32.19,32.15,32.17,24032.0,32.18,32.19,32.15,32.17,24032.0
2021-05-28 15:30:00,32.17,32.21,32.13,32.16,48056.0,32.17,32.21,32.13,32.16,48056.0
2021-05-28 15:35:00,32.14,32.27,32.13,32.19,111544.0,32.14,32.27,32.13,32.19,111544.0
2021-05-28 15:40:00,32.2,32.29,32.18,32.25,130012.0,32.2,32.29,32.18,32.25,130012.0
2021-05-28 15:45:00,32.25,32.34,32.24,32.33,136316.0,32.25,32.34,32.24,32.33,136316.0
2021-05-28 15:50:00,32.3,32.3,32.21,32.22,225832.0,32.3,32.3,32.21,32.22,225832.0
2021-05-28 15:55:00,32.23,32.29,32.21,32.26,304416.0,32.23,32.29,32.21,32.26,304416.0
2021-06-01 09:30:00,32.36,32.41,32.17,32.17,70668.0,32.36,32.41,32.17,32.17,70668.0
2021-06-01 09:35:00,32.18,32.18,32.06,32.09,59428.0,32.18,32.18,32.06,32.09,59428.0
2021-06-01 09:40:00,32.09,32.09,32.01,32.04,25604.0,32.09,32.09,32.01,32.04,25604.0
2021-06-01 09:45:00,32.02,32.06,31.99,32.04,20148.0,32.02,32.06,31.99,32.04,20148.0
2021-06-01 09:50:00,32.01,32.01,31.94,31.95,30508.0,32.01,32.01,31.94,31.95,30508.0
2021-06-01 09:55:00,31.95,31.97,31.86,31.87,20652.0,31.95,31.97,31.86,31.87,20652.0
2021-06-01 10:00:00,31.87,31.98,31.86,31.95,43156.0,31.87,31.98,31.86,31.95,43156.0
2021-06-01 10:05:00,31.96,32.03,31.91,31.91,28528.0,31.96,32.03,31.91,31.91,28528.0
2021-06-01 10:10:00,31.9,31.9,31.77,31.77,15596.0,31.9,31.9,31.77,31.77,15596.0
2021-06-01 10:15:00,31.76,31.76,31.7,31.72,51396.0,31.76,31.76,31.7,31.72,51396.0
2021-06-01 10:20:00,31.71,31.72,31.64,31.72,22132.0,31.71,31.72,31.64,31.72,22132.0
2021-06-01 10:25:00,31.71,31.71,31.65,31.7,16652.0,31.71,31.71,31.65,31.7,16652.0
2021-06-01 10:30:00,31.69,31.72,31.66,31.71,32988.0,31.69,31.72,31.66,31.71,32988.0
2021-06-01 10:35:00,31.72,31.72,31.59,31.63,30504.0,31.72,31.72,31.59,31.63,30504.0
2021-06-01 10:40:00,31.64,31.65,31.59,31.59,12508.0,31.64,31.65,31.59,31.59,12508.0
2021-06-01 10:45:00,31.57,31.67,31.57,31.57,25076.0,31.57,31.67,31.57,31.57,25076.0
2021-06-01 10:50:00,31.56,31.6,31.5,31.5,20768.0,31.56,31.6,31.5,31.5,20768.0
2021-06-01 10:55:00,31.5,31.56,31.48,31.55,33516.0,31.5,31.56,31.48,31.55,33516.0
2021-06-01 11:00:00,31.55,31.56,31.45,31.52,33620.0,31.55,31.56,31.45,31.52,33620.0
2021-06-01 11:05:00,31.53,31.55,31.49,31.5,13944.0,31.53,31.55,31.49,31.5,13944.0
2021-06-01 11:10:00,31.5,31.53,31.5,31.53,9720.0,31.5,31.53,31.5,31.53,9720.0
2021-06-01 11:15:00,31.52,31.54,31.51,31.52,17308.0,31.52,31.54,31.51,31.52,17308.0
2021-06-01 11:20:00,31.53,31.61,31.53,31.61,9560.0,31.53,31.61,31.53,31.61,9560.0
2021-06-01 11:25:00,31.6,31.65,31.6,31.64,9072.0,31.6,31.65,31.6,31.64,9072.0
2021-06-01 11:30:00,31.64,31.64,31.61,31.64,16080.0,31.64,31.64,31.61,31.64,16080.0
2021-06-01 11:35:00,31.64,31.67,31.64,31.67,7676.0,31.64,31.67,31.64,31.67,7676.0
2021-06-01 11:40:00,31.67,31.67,31.63,31.64,12368.0,31.67,31.67,31.63,31.64,12368.0
2021-06-01 11:45:00,31.65,31.68,31.62,31.64,17352.0,31.65,31.68,31.62,31.64,17352.0
2021-06-01 11:50:00,31.64,31.65,31.64,31.64,9052.0,31.64,31.65,31.64,31.64,9052.0
2021-06-01 11:55:00,31.64,31.64,31.62,31.62,9120.0,31.64,31.64,31.62,31.62,9120.0
2021-06-01 12:00:00,31.62,31.65,31.61,31.65,19520.0,31.62,31.65,31.61,31.65,19520.0
2021-06-01 12:05:00,31.64,31.65,31.59,31.59,14840.0,31.64,31.65,31.59,31.59,14840.0
2021-06-01 12:10:00,31.59,31.59,31.5,31.54,15548.0,31.59,31.59,31.5,31.54,15548.0
2021-06-01 12:15:00,31.53,31.56,31.53,31.53,12708.0,31.53,31.56,31.53,31.53,12708.0
2021-06-01 12:20:00,31.53,31.56,31.53,31.56,18092.0,31.53,31.56,31.53,31.56,18092.0
2021-06-01 12:25:00,31.56,31.58,31.54,31.54,12328.0,31.56,31.58,31.54,31.54,12328.0
2021-06-01 12:30:00,31.55,31.55,31.53,31.53,20580.0,31.55,31.55,31.53,31.53,20580.0
2021-06-01 12:35:00,31.54,31.58,31.53,31.58,21604.0,31.54,31.58,31.53,31.58,21604.0
2021-06-01 12:40:00,31.57,31.58,31.56,31.58,3624.0,31.57,31.58,31.56,31.58,3624.0
2021-06-01 12:45:00,31.57,31.57,31.55,31.56,4000.0,31.57,31.57,31.55,31.56,4000.0
2021-06-01 12:50:00,31.55,31.57,31.52,31.52,26612.0,31.55,31.57,31.52,31.52,26612.0
2021-06-01 12:55:00,31.52,31.54,31.52,31.53,11612.0,31.52,31.54,31.52,31.53,11612.0
2021-06-01 13:00:00,31.54,31.54,31.49,31.49,37788.0,31.54,31.54,31.49,31.49,37788.0
2021-06-01 13:05:00,31.49,31.49,31.43,31.48,22564.0,31.49,31.49,31.43,31.48,22564.0
2021-06-01 13:10:00,31.49,31.49,31.47,31.48,18760.0,31.49,31.49,31.47,31.48,18760.0
2021-06-01 13:15:00,31.47,31.47,31.43,31.43,8036.0,31.47,31.47,31.43,31.43,8036.0
2021-06-01 13:20:00,31.43,31.43,31.39,31.4,19724.0,31.43,31.43,31.39,31.4,19724.0
2021-06-01 13:25:00,31.4,31.41,31.37,31.4,12316.0,31.4,31.41,31.37,31.4,12316.0
2021-06-01 13:30:00,31.4,31.4,31.38,31.38,8000.0,31.4,31.4,31.38,31.38,8000.0
2021-06-01 13:35:00,31.38,31.4,31.37,31.4,6868.0,31.38,31.4,31.37,31.4,6868.0
2021-06-01 13:40:00,31.4,31.43,31.38,31.43,30780.0,31.4,31.43,31.38,31.43,30780.0
2021-06-01 13:45:00,31.43,31.47,31.43,31.45,12200.0,31.43,31.47,31.43,31.45,12200.0
2021-06-01 13:50:00,31.44,31.45,31.44,31.44,2800.0,31.44,31.45,31.44,31.44,2800.0
2021-06-01 13:55:00,31.45,31.47,31.45,31.46,9900.0,31.45,31.47,31.45,31.46,9900.0
2021-06-01 14:00:00,31.45,31.46,31.45,31.45,11344.0,31.45,31.46,31.45,31.45,11344.0
2021-06-01 14:05:00,31.45,31.47,31.43,31.46,15768.0,31.45,31.47,31.43,31.46,15768.0
2021-06-01 14:10:00,31.45,31.45,31.43,31.43,7084.0,31.45,31.45,31.43,31.43,7084.0
2021-06-01 14:15:00,31.43,31.45,31.42,31.43,8000.0,31.43,31.45,31.42,31.43,8000.0
2021-06-01 14:20:00,31.45,31.48,31.45,31.48,10076.0,31.45,31.48,31.45,31.48,10076.0
2021-06-01 14:25:00,31.46,31.46,31.44,31.44,25436.0,31.46,31.46,31.44,31.44,25436.0
2021-06-01 14:30:00,31.44,31.45,31.41,31.45,16712.0,31.44,31.45,31.41,31.45,16712.0
2021-06-01 14:35:00,31.45,31.51,31.45,31.51,8976.0,31.45,31.51,31.45,31.51,8976.0
2021-06-01 14:40:00,31.51,31.54,31.51,31.53,6800.0,31.51,31.54,31.51,31.53,6800.0
2021-06-01 14:45:00,31.51,31.52,31.5,31.52,8000.0,31.51,31.52,31.5,31.52,8000.0
2021-06-01 14:50:00,31.53,31.53,31.51,31.53,7012.0,31.53,31.53,31.51,31.53,7012.0
2021-06-01 14:55:00,31.53,31.56,31.53,31.56,7696.0,31.53,31.56,31.53,31.56,7696.0
2021-06-01 15:00:00,31.56,31.58,31.56,31.57,6400.0,31.56,31.58,31.56,31.57,6400.0
2021-06-01 15:05:00,31.57,31.57,31.55,31.56,10868.0,31.57,31.57,31.55,31.56,10868.0
2021-06-01 15:10:00,31.56,31.56,31.5,31.5,19848.0,31.56,31.56,31.5,31.5,19848.0
2021-06-01 15:15:00,31.49,31.49,31.46,31.47,16760.0,31.49,31.49,31.46,31.47,16760.0
2021-06-01 15:20:00,31.47,31.51,31.46,31.51,22672.0,31.47,31.51,31.46,31.51,22672.0
2021-06-01 15:25:00,31.51,31.51,31.49,31.49,11652.0,31.51,31.51,31.49,31.49,11652.0
2021-06-01 15:30:00,31.5,31.53,31.49,31.52,25180.0,31.5,31.53,31.49,31.52,25180.0
2021-06-01 15:35:00,31.52,31.53,31.46,31.48,26668.0,31.52,31.53,31.46,31.48,26668.0
2021-06-01 15:40:00,31.48,31.49,31.44,31.46,56868.0,31.48,31.49,31.44,31.46,56868.0
2021-06-01 15:45:00,31.45,31.51,31.44,31.5,75160.0,31.45,31.51,31.44,31.5,75160.0
2021-06-01 15:50:00,31.5,31.5,31.43,31.44,45732.0,31.5,31.5,31.43,31.44,45732.0
2021-06-01 15:55:00,31.44,31.47,31.43,31.46,114152.0,31.44,31.47,31.43,31.46,114152.0
2021-06-02 09:30:00,31.45,31.5,31.35,31.39,48612.0,31.45,31.5,31.35,31.39,48612.0
2021-06-02 09:35:00,31.39,31.48,31.37,31.39,28812.0,31.39,31.48,31.37,31.39,28812.0
2021-06-02 09:40:00,31.37,31.5,31.37,31.43,19288.0,31.37,31.5,31.37,31.43,19288.0
2021-06-02 09:45:00,31.45,31.55,31.44,31.54,18852.0,31.45,31.55,31.44,31.54,18852.0
2021-06-02 09:50:00,31.53,31.53,31.48,31.51,14000.0,31.53,31.53,31.48,31.51,14000.0
2021-06-02 09:55:00,31.5,31.5,31.42,31.43,15036.0,31.5,31.5,31.42,31.43,15036.0
2021-06-02 10:00:00,31.44,31.49,31.43,31.45,24304.0,31.44,31.49,31.43,31.45,24304.0
2021-06-02 10:05:00,31.44,31.48,31.4,31.48,9380.0,31.44,31.48,31.4,31.48,9380.0
2021-06-02 10:10:00,31.47,31.5,31.42,31.46,10148.0,31.47,31.5,31.42,31.46,10148.0
2021-06-02 10:15:00,31.46,31.49,31.43,31.47,14800.0,31.46,31.49,31.43,31.47,14800.0
2021-06-02 10:20:00,31.48,31.5,31.45,31.5,8844.0,31.48,31.5,31.45,31.5,8844.0
2021-06-02 10:25:00,31.49,31.49,31.46,31.46,16560.0,31.49,31.49,31.46,31.46,16560.0
2021-06-02 10:30:00,31.48,31.51,31.48,31.48,28768.0,31.48,31.51,31.48,31.48,28768.0
2021-06-02 10:35:00,31.48,31.48,31.46,31.48,5760.0,31.48,31.48,31.46,31.48,5760.0
2021-06-02 10:40:00,31.5,31.58,31.49,31.56,17768.0,31.5,31.58,31.49,31.56,17768.0
2021-06-02 10:45:00,31.55,31.56,31.5,31.51,14488.0,31.55,31.56,31.5,31.51,14488.0
2021-06-02 10:50:00,31.5,31.5,31.45,31.49,10848.0,31.5,31.5,31.45,31.49,10848.0
2021-06-02 10:55:00,31.48,31.48,31.43,31.43,11604.0,31.48,31.48,31.43,31.43,11604.0
2021-06-02 11:00:00,31.43,31.47,31.42,31.45,23300.0,31.43,31.47,31.42,31.45,23300.0
2021-06-02 11:05:00,31.45,31.48,31.41,31.48,23212.0,31.45,31.48,31.41,31.48,23212.0
2021-06-02 11:10:00,31.48,31.49,31.47,31.48,17240.0,31.48,31.49,31.47,31.48,17240.0
2021-06-02 11:15:00,31.48,31.5,31.43,31.46,19256.0,31.48,31.5,31.43,31.46,19256.0
2021-06-02 11:20:00,31.45,31.45,31.4,31.41,11672.0,31.45,31.45,31.4,31.41,11672.0
2021-06-02 11:25:00,31.41,31.42,31.4,31.42,8860.0,31.41,31.42,31.4,31.42,8860.0
2021-06-02 11:30:00,31.41,31.42,31.4,31.41,18412.0,31.41,31.42,31.4,31.41,18412.0
2021-06-02 11:35:00,31.42,31.42,31.38,31.39,10612.0,31.42,31.42,31.38,31.39,10612.0
2021-06-02 11:40:00,31.39,31.42,31.38,31.4,13024.0,31.39,31.42,31.38,31.4,13024.0
2021-06-02 11:45:00,31.39,31.4,31.38,31.39,10400.0,31.39,31.4,31.38,31.39,10400.0
2021-06-02 11:50:00,31.38,31.41,31.38,31.39,13716.0,31.38,31.41,31.38,31.39,13716.0
2021-06-02 11:55:00,31.36,31.38,31.36,31.38,6928.0,31.36,31.38,31.36,31.38,6928.0
2021-06-02 12:00:00,31.36,31.38,31.35,31.36,9700.0,31.36,31.38,31.35,31.36,9700.0
2021-06-02 12:05:00,31.36,31.39,31.36,31.37,14400.0,31.36,31.39,31.36,31.37,14400.0
2021-06-02 12:10:00,31.36,31.38,31.34,31.38,10840.0,31.36,31.38,31.34,31.38,10840.0
2021-06-02 12:15:00,31.37,31.37,31.34,31.34,8320.0,31.37,31.37,31.34,31.34,8320.0
2021-06-02 12:20:00,31.34,31.34,31.29,31.31,3600.0,31.34,31.34,31.29,31.31,3600.0
2021-06-02 12:25:00,31.3,31.3,31.27,31.28,14028.0,31.3,31.3,31.27,31.28,14028.0
2021-06-02 12:30:00,31.27,31.29,31.24,31.28,18256.0,31.27,31.29,31.24,31.28,18256.0
2021-06-02 12:35:00,31.25,31.27,31.23,31.24,2800.0,31.25,31.27,31.23,31.24,2800.0
2021-06-02 12:40:00,31.24,31.24,31.2,31.2,11632.0,31.24,31.24,31.2,31.2,11632.0
2021-06-02 12:45:00,31.18,31.23,31.18,31.23,8100.0,31.18,31.23,31.18,31.23,8100.0
2021-06-02 12:50:00,31.22,31.22,31.2,31.21,12116.0,31.22,31.22,31.2,31.21,12116.0
2021-06-02 12:55:00,31.23,31.23,31.22,31.23,6836.0,31.23,31.23,31.22,31.23,6836.0
2021-06-02 13:00:00,31.23,31.26,31.23,31.24,9752.0,31.23,31.26,31.23,31.24,9752.0
2021-06-02 13:05:00,31.25,31.26,31.22,31.22,9660.0,31.25,31.26,31.22,31.22,9660.0
2021-06-02 13:10:00,31.22,31.23,31.18,31.2,12652.0,31.22,31.23,31.18,31.2,12652.0
2021-06-02 13:15:00,31.18,31.2,31.17,31.19,9364.0,31.18,31.2,31.17,31.19,9364.0
2021-06-02 13:20:00,31.19,31.19,31.13,31.13,10488.0,31.19,31.19,31.13,31.13,10488.0
2021-06-02 13:25:00,31.14,31.19,31.13,31.18,9408.0,31.14,31.19,31.13,31.18,9408.0
2021-06-02 13:30:00,31.17,31.19,31.16,31.18,11988.0,31.17,31.19,31.16,31.18,11988.0
2021-06-02 13:35:00,31.18,31.2,31.18,31.18,6212.0,31.18,31.2,31.18,31.18,6212.0
2021-06-02 13:40:00,31.19,31.2,31.15,31.15,23472.0,31.19,31.2,31.15,31.15,23472.0
2021-06-02 13:45:00,31.15,31.18,31.14,31.17,22144.0,31.15,31.18,31.14,31.17,22144.0
2021-06-02 13:50:00,31.17,31.19,31.17,31.18,7200.0,31.17,31.19,31.17,31.18,7200.0
2021-06-02 13:55:00,31.18,31.18,31.14,31.15,20000.0,31.18,31.18,31.14,31.15,20000.0
2021-06-02 14:00:00,31.15,31.16,31.14,31.15,32616.0,31.15,31.16,31.14,31.15,32616.0
2021-06-02 14:05:00,31.16,31.17,31.15,31.15,22900.0,31.16,31.17,31.15,31.15,22900.0
2021-06-02 14:10:00,31.15,31.17,31.13,31.15,22444.0,31.15,31.17,31.13,31.15,22444.0
2021-06-02 14:15:00,31.15,31.17,31.15,31.16,10816.0,31.15,31.17,31.15,31.16,10816.0
2021-06-02 14:20:00,31.16,31.18,31.15,31.18,11944.0,31.16,31.18,31.15,31.18,11944.0
2021-06-02 14:25:00,31.18,31.18,31.13,31.14,11840.0,31.18,31.18,31.13,31.14,11840.0
2021-06-02 14:30:00,31.13,31.17,31.11,31.17,20104.0,31.13,31.17,31.11,31.17,20104.0
2021-06-02 14:35:00,31.17,31.18,31.14,31.14,10192.0,31.17,31.18,31.14,31.14,10192.0
2021-06-02 14:40:00,31.14,31.15,31.13,31.14,16228.0,31.14,31.15,31.13,31.14,16228.0
2021-06-02 14:45:00,31.14,31.16,31.12,31.16,20208.0,31.14,31.16,31.12,31.16,20208.0
2021-06-02 14:50:00,31.15,31.15,31.12,31.12,12236.0,31.15,31.15,31.12,31.12,12236.0
2021-06-02 14:55:00,31.1,31.14,31.1,31.12,19248.0,31.1,31.14,31.1,31.12,19248.0
2021-06-02 15:00:00,31.12,31.13,31.1,31.11,8060.0,31.12,31.13,31.1,31.11,8060.0
2021-06-02 15:05:00,31.11,31.14,31.11,31.13,11124.0,31.11,31.14,31.11,31.13,11124.0
2021-06-02 15:10:00,31.13,31.17,31.13,31.16,20152.0,31.13,31.17,31.13,31.16,20152.0
2021-06-02 15:15:00,31.17,31.18,31.14,31.14,10740.0,31.17,31.18,31.14,31.14,10740.0
2021-06-02 15:20:00,31.13,31.14,31.11,31.13,19832.0,31.13,31.14,31.11,31.13,19832.0
2021-06-02 15:25:00,31.14,31.15,31.12,31.13,31072.0,31.14,31.15,31.12,31.13,31072.0
2021-06-02 15:30:00,31.13,31.13,31.11,31.11,44196.0,31.13,31.13,31.11,31.11,44196.0
2021-06-02 15:35:00,31.12,31.12,31.08,31.09,47608.0,31.12,31.12,31.08,31.09,47608.0
2021-06-02 15:40:00,31.09,31.13,31.07,31.13,61928.0,31.09,31.13,31.07,31.13,61928.0
2021-06-02 15:45:00,31.12,31.13,31.08,31.11,87272.0,31.12,31.13,31.08,31.11,87272.0
2021-06-02 15:50:00,31.13,31.14,31.06,31.07,132680.0,31.13,31.14,31.06,31.07,132680.0
2021-06-02 15:55:00,31.07,31.14,31.06,31.11,246516.0,31.07,31.14,31.06,31.11,246516.0
2021-06-03 09:30:00,30.83,30.86,30.68,30.71,80500.0,30.83,30.86,30.68,30.71,80500.0
2021-06-03 09:35:00,30.71,30.71,30.58,30.68,22088.0,30.71,30.71,30.58,30.68,22088.0
2021-06-03 09:40:00,30.67,30.67,30.47,30.52,30800.0,30.67,30.67,30.47,30.52,30800.0
2021-06-03 09:45:00,30.56,30.67,30.53,30.6,20676.0,30.56,30.67,30.53,30.6,20676.0
2021-06-03 09:50:00,30.6,30.64,30.52,30.52,29612.0,30.6,30.64,30.52,30.52,29612.0
2021-06-03 09:55:00,30.51,30.53,30.43,30.5,32632.0,30.51,30.53,30.43,30.5,32632.0
2021-06-03 10:00:00,30.47,30.52,30.41,30.51,36296.0,30.47,30.52,30.41,30.51,36296.0
2021-06-03 10:05:00,30.49,30.6,30.47,30.58,44672.0,30.49,30.6,30.47,30.58,44672.0
2021-06-03 10:10:00,30.61,30.7,30.58,30.7,56120.0,30.61,30.7,30.58,30.7,56120.0
2021-06-03 10:15:00,30.72,30.77,30.71,30.73,24952.0,30.72,30.77,30.71,30.73,24952.0
2021-06-03 10:20:00,30.72,30.73,30.68,30.7,11308.0,30.72,30.73,30.68,30.7,11308.0
2021-06-03 10:25:00,30.7,30.7,30.64,30.64,5600.0,30.7,30.7,30.64,30.64,5600.0
2021-06-03 10:30:00,30.65,30.67,30.59,30.6,8620.0,30.65,30.67,30.59,30.6,8620.0
2021-06-03 10:35:00,30.59,30.64,30.59,30.61,18800.0,30.59,30.64,30.59,30.61,18800.0
2021-06-03 10:40:00,30.61,30.61,30.6,30.6,11600.0,30.61,30.61,30.6,30.6,11600.0
2021-06-03 10:45:00,30.6,30.74,30.59,30.74,12716.0,30.6,30.74,30.59,30.74,12716.0
2021-06-03 10:50:00,30.75,30.78,30.75,30.75,10700.0,30.75,30.78,30.75,30.75,10700.0
2021-06-03 10:55:00,30.75,30.85,30.75,30.85,17760.0,30.75,30.85,30.75,30.85,17760.0
2021-06-03 11:00:00,30.85,30.9,30.84,30.9,19016.0,30.85,30.9,30.84,30.9,19016.0
2021-06-03 11:05:00,30.89,30.9,30.89,30.9,14584.0,30.89,30.9,30.89,30.9,14584.0
2021-06-03 11:10:00,30.9,30.93,30.9,30.92,34216.0,30.9,30.93,30.9,30.92,34216.0
2021-06-03 11:15:00,30.92,30.96,30.92,30.94,15816.0,30.92,30.96,30.92,30.94,15816.0
2021-06-03 11:20:00,30.95,30.98,30.95,30.96,8216.0,30.95,30.98,30.95,30.96,8216.0
2021-06-03 11:25:00,30.96,31.0,30.94,30.98,18660.0,30.96,31.0,30.94,30.98,18660.0
2021-06-03 11:30:00,30.99,30.99,30.94,30.94,27792.0,30.99,30.99,30.94,30.94,27792.0
2021-06-03 11:35:00,30.95,30.97,30.9,30.91,23516.0,30.95,30.97,30.9,30.91,23516.0
2021-06-03 11:40:00,30.9,30.92,30.86,30.92,9676.0,30.9,30.92,30.86,30.92,9676.0
2021-06-03 11:45:00,30.92,30.93,30.85,30.88,9904.0,30.92,30.93,30.85,30.88,9904.0
2021-06-03 11:50:00,30.89,30.91,30.89,30.9,9600.0,30.89,30.91,30.89,30.9,9600.0
2021-06-03 11:55:00,30.92,30.96,30.92,30.96,4180.0,30.92,30.96,30.92,30.96,4180.0
2021-06-03 12:00:00,30.97,30.98,30.93,30.93,8688.0,30.97,30.98,30.93,30.93,8688.0
2021-06-03 12:05:00,30.93,30.96,30.92,30.96,6132.0,30.93,30.96,30.92,30.96,6132.0
2021-06-03 12:10:00,30.96,30.96,30.93,30.93,4000.0,30.96,30.96,30.93,30.93,4000.0
2021-06-03 12:15:00,30.93,30.93,30.89,30.89,10136.0,30.93,30.93,30.89,30.89,10136.0
2021-06-03 12:20:00,30.88,30.89,30.87,30.89,11004.0,30.88,30.89,30.87,30.89,11004.0
2021-06-03 12:25:00,30.89,30.9,30.87,30.9,8200.0,30.89,30.9,30.87,30.9,8200.0
2021-06-03 12:30:00,30.92,30.93,30.91,30.93,10124.0,30.92,30.93,30.91,30.93,10124.0
2021-06-03 12:35:00,30.95,30.96,30.95,30.95,6400.0,30.95,30.96,30.95,30.95,6400.0
2021-06-03 12:40:00,30.98,30.98,30.96,30.96,9652.0,30.98,30.98,30.96,30.96,9652.0
2021-06-03 12:45:00,30.96,30.96,30.93,30.94,4432.0,30.96,30.96,30.93,30.94,4432.0
2021-06-03 12:50:00,30.94,30.94,30.92,30.92,7600.0,30.94,30.94,30.92,30.92,7600.0
2021-06-03 12:55:00,30.9,30.94,30.9,30.94,8092.0,30.9,30.94,30.9,30.94,8092.0
2021-06-03 13:00:00,30.93,30.95,30.92,30.95,10892.0,30.93,30.95,30.92,30.95,10892.0
2021-06-03 13:05:00,30.93,30.94,30.88,30.9,14436.0,30.93,30.94,30.88,30.9,14436.0
2021-06-03 13:10:00,30.94,30.94,30.91,30.93,5164.0,30.94,30.94,30.91,30.93,5164.0
2021-06-03 13:15:00,30.92,30.94,30.92,30.93,6068.0,30.92,30.94,30.92,30.93,6068.0
2021-06-03 13:20:00,30.93,30.95,30.93,30.95,2400.0,30.93,30.95,30.93,30.95,2400.0
2021-06-03 13:25:00,30.94,30.96,30.93,30.96,5876.0,30.94,30.96,30.93,30.96,5876.0
2021-06-03 13:30:00,30.95,30.95,30.93,30.93,26908.0,30.95,30.95,30.93,30.93,26908.0
2021-06-03 13:35:00,30.94,30.96,30.92,30.96,7888.0,30.94,30.96,30.92,30.96,7888.0
2021-06-03 13:40:00,30.97,30.99,30.95,30.96,12000.0,30.97,30.99,30.95,30.96,12000.0
2021-06-03 13:45:00,30.96,30.99,30.96,30.98,7220.0,30.96,30.99,30.96,30.98,7220.0
2021-06-03 13:50:00,30.98,31.01,30.98,31.0,6180.0,30.98,31.01,30.98,31.0,6180.0
2021-06-03 13:55:00,31.0,31.01,31.0,31.0,10376.0,31.0,31.01,31.0,31.0,10376.0
2021-06-03 14:00:00,31.0,31.01,30.99,31.0,10000.0,31.0,31.01,30.99,31.0,10000.0
2021-06-03 14:05:00,31.01,31.02,30.99,31.0,9420.0,31.01,31.02,30.99,31.0,9420.0
2021-06-03 14:10:00,31.0,31.0,30.92,30.92,63492.0,31.0,31.0,30.92,30.92,63492.0
2021-06-03 14:15:00,30.91,30.93,30.9,30.91,20276.0,30.91,30.93,30.9,30.91,20276.0
2021-06-03 14:20:00,30.91,30.94,30.9,30.93,9324.0,30.91,30.94,30.9,30.93,9324.0
2021-06-03 14:25:00,30.93,30.95,30.93,30.94,7680.0,30.93,30.95,30.93,30.94,7680.0
2021-06-03 14:30:00,30.95,30.97,30.95,30.97,16300.0,30.95,30.97,30.95,30.97,16300.0
2021-06-03 14:35:00,30.96,30.96,30.92,30.95,13352.0,30.96,30.96,30.92,30.95,13352.0
2021-06-03 14:40:00,30.97,30.99,30.97,30.99,6476.0,30.97,30.99,30.97,30.99,6476.0
2021-06-03 14:45:00,30.99,30.99,30.98,30.98,5976.0,30.99,30.99,30.98,30.98,5976.0
2021-06-03 14:50:00,30.99,31.0,30.98,30.99,11980.0,30.99,31.0,30.98,30.99,11980.0
2021-06-03 14:55:00,30.98,30.99,30.98,30.98,10000.0,30.98,30.99,30.98,30.98,10000.0
2021-06-03 15:00:00,30.98,31.01,30.98,31.0,11504.0,30.98,31.01,30.98,31.0,11504.0
2021-06-03 15:05:00,31.0,31.0,30.99,30.99,9852.0,31.0,31.0,30.99,30.99,9852.0
2021-06-03 15:10:00,30.99,31.0,30.98,31.0,7392.0,30.99,31.0,30.98,31.0,7392.0
2021-06-03 15:15:00,30.99,31.0,30.98,30.98,9124.0,30.99,31.0,30.98,30.98,9124.0
2021-06-03 15:20:00,30.98,30.99,30.98,30.98,9252.0,30.98,30.99,30.98,30.98,9252.0
2021-06-03 15:25:00,30.98,31.0,30.97,31.0,10592.0,30.98,31.0,30.97,31.0,10592.0
2021-06-03 15:30:00,31.0,31.0,30.93,30.98,77416.0,31.0,31.0,30.93,30.98,77416.0
2021-06-03 15:35:00,30.98,30.98,30.97,30.98,18880.0,30.98,30.98,30.97,30.98,18880.0
2021-06-03 15:40:00,30.97,30.97,30.93,30.93,20752.0,30.97,30.97,30.93,30.93,20752.0
2021-06-03 15:45:00,30.92,30.92,30.89,30.91,29052.0,30.92,30.92,30.89,30.91,29052.0
2021-06-03 15:50:00,30.91,30.91,30.86,30.89,70196.0,30.91,30.91,30.86,30.89,70196.0
2021-06-03 15:55:00,30.9,30.92,30.88,30.91,114316.0,30.9,30.92,30.88,30.91,114316.0
2021-06-04 09:30:00,31.02,31.08,30.96,30.99,38892.0,31.02,31.08,30.96,30.99,38892.0
2021-06-04 09:35:00,31.0,31.09,30.99,31.09,8868.0,31.0,31.09,30.99,31.09,8868.0
2021-06-04 09:40:00,31.11,31.14,31.08,31.12,19184.0,31.11,31.14,31.08,31.12,19184.0
2021-06-04 09:45:00,31.08,31.08,31.04,31.04,2800.0,31.08,31.08,31.04,31.04,2800.0
2021-06-04 09:50:00,31.02,31.05,31.0,31.0,14800.0,31.02,31.05,31.0,31.0,14800.0
2021-06-04 09:55:00,30.98,31.03,30.96,30.97,19600.0,30.98,31.03,30.96,30.97,19600.0
2021-06-04 10:00:00,30.98,31.05,30.97,31.05,29224.0,30.98,31.05,30.97,31.05,29224.0
2021-06-04 10:05:00,31.03,31.03,31.01,31.02,6400.0,31.03,31.03,31.01,31.02,6400.0
2021-06-04 10:10:00,31.03,31.08,31.03,31.08,9600.0,31.03,31.08,31.03,31.08,9600.0
2021-06-04 10:15:00,31.09,31.09,30.99,30.99,16632.0,31.09,31.09,30.99,30.99,16632.0
2021-06-04 10:20:00,30.98,30.99,30.96,30.97,12400.0,30.98,30.99,30.96,30.97,12400.0
2021-06-04 10:25:00,30.95,30.97,30.94,30.96,12452.0,30.95,30.97,30.94,30.96,12452.0
2021-06-04 10:30:00,30.96,30.99,30.95,30.99,4056.0,30.96,30.99,30.95,30.99,4056.0
2021-06-04 10:35:00,31.0,31.03,31.0,31.03,12040.0,31.0,31.03,31.0,31.03,12040.0
2021-06-04 10:40:00,31.03,31.05,31.03,31.05,6000.0,31.03,31.05,31.03,31.05,6000.0
2021-06-04 10:45:00,31.04,31.1,31.04,31.1,11200.0,31.04,31.1,31.04,31.1,11200.0
2021-06-04 10:50:00,31.08,31.08,31.06,31.06,6000.0,31.08,31.08,31.06,31.06,6000.0
2021-06-04 10:55:00,31.06,31.06,31.04,31.04,16324.0,31.06,31.06,31.04,31.04,16324.0
2021-06-04 11:00:00,31.04,31.04,30.98,31.01,29164.0,31.04,31.04,30.98,31.01,29164.0
2021-06-04 11:05:00,31.01,31.02,31.0,31.0,3096.0,31.01,31.02,31.0,31.0,3096.0
2021-06-04 11:10:00,31.0,31.0,30.99,30.99,8600.0,31.0,31.0,30.99,30.99,8600.0
2021-06-04 11:15:00,30.99,31.0,30.98,30.99,4976.0,30.99,31.0,30.98,30.99,4976.0
2021-06-04 11:20:00,30.99,30.99,30.96,30.96,12092.0,30.99,30.99,30.96,30.96,12092.0
2021-06-04 11:25:00,30.97,30.97,30.95,30.96,6000.0,30.97,30.97,30.95,30.96,6000.0
2021-06-04 11:30:00,30.97,30.98,30.96,30.97,11200.0,30.97,30.98,30.96,30.97,11200.0
2021-06-04 11:35:00,30.98,30.99,30.95,30.95,6308.0,30.98,30.99,30.95,30.95,6308.0
2021-06-04 11:40:00,30.95,30.96,30.92,30.93,14000.0,30.95,30.96,30.92,30.93,14000.0
2021-06-04 11:45:00,30.93,30.93,30.9,30.92,12692.0,30.93,30.93,30.9,30.92,12692.0
2021-06-04 11:50:00,30.92,30.93,30.89,30.89,9284.0,30.92,30.93,30.89,30.89,9284.0
2021-06-04 11:55:00,30.89,30.9,30.88,30.88,14344.0,30.89,30.9,30.88,30.88,14344.0
2021-06-04 12:00:00,30.88,30.9,30.87,30.87,7668.0,30.88,30.9,30.87,30.87,7668.0
2021-06-04 12:05:00,30.88,30.88,30.86,30.87,5624.0,30.88,30.88,30.86,30.87,5624.0
2021-06-04 12:10:00,30.88,30.9,30.87,30.9,4908.0,30.88,30.9,30.87,30.9,4908.0
2021-06-04 12:15:00,30.9,30.92,30.89,30.91,70312.0,30.9,30.92,30.89,30.91,70312.0
2021-06-04 12:20:00,30.91,30.91,30.91,30.91,5732.0,30.91,30.91,30.91,30.91,5732.0
2021-06-04 12:25:00,30.91,30.93,30.91,30.93,2400.0,30.91,30.93,30.91,30.93,2400.0
2021-06-04 12:30:00,30.93,30.98,30.93,30.96,8876.0,30.93,30.98,30.93,30.96,8876.0
2021-06-04 12:35:00,30.98,31.0,30.98,30.99,4464.0,30.98,31.0,30.98,30.99,4464.0
2021-06-04 12:40:00,31.0,31.01,30.99,30.99,6572.0,31.0,31.01,30.99,30.99,6572.0
2021-06-04 12:45:00,30.99,31.0,30.98,31.0,5600.0,30.99,31.0,30.98,31.0,5600.0
2021-06-04 12:50:00,31.0,31.0,31.0,31.0,4784.0,31.0,31.0,31.0,31.0,4784.0
2021-06-04 12:55:00,31.0,31.0,31.0,31.0,4800.0,31.0,31.0,31.0,31.0,4800.0
2021-06-04 13:00:00,31.0,31.0,30.99,31.0,8120.0,31.0,31.0,30.99,31.0,8120.0
2021-06-04 13:05:00,31.0,31.04,31.0,31.04,4476.0,31.0,31.04,31.0,31.04,4476.0
2021-06-04 13:10:00,31.04,31.04,31.02,31.03,11436.0,31.04,31.04,31.02,31.03,11436.0
2021-06-04 13:15:00,31.03,31.06,31.03,31.05,20752.0,31.03,31.06,31.03,31.05,20752.0
2021-06-04 13:20:00,31.05,31.05,31.04,31.05,6000.0,31.05,31.05,31.04,31.05,6000.0
2021-06-04 13:25:00,31.05,31.05,31.04,31.05,7200.0,31.05,31.05,31.04,31.05,7200.0
2021-06-04 13:30:00,31.05,31.09,31.05,31.09,8644.0,31.05,31.09,31.05,31.09,8644.0
2021-06-04 13:35:00,31.09,31.12,31.09,31.11,8400.0,31.09,31.12,31.09,31.11,8400.0
2021-06-04 13:40:00,31.12,31.14,31.11,31.13,19672.0,31.12,31.14,31.11,31.13,19672.0
2021-06-04 13:45:00,31.14,31.17,31.13,31.17,9584.0,31.14,31.17,31.13,31.17,9584.0
2021-06-04 13:50:00,31.17,31.18,31.16,31.18,10000.0,31.17,31.18,31.16,31.18,10000.0
2021-06-04 13:55:00,31.17,31.2,31.17,31.2,11200.0,31.17,31.2,31.17,31.2,11200.0
2021-06-04 14:00:00,31.19,31.21,31.19,31.2,6000.0,31.19,31.21,31.19,31.2,6000.0
2021-06-04 14:05:00,31.21,31.22,31.2,31.2,9284.0,31.21,31.22,31.2,31.2,9284.0
2021-06-04 14:10:00,31.2,31.22,31.2,31.22,15932.0,31.2,31.22,31.2,31.22,15932.0
2021-06-04 14:15:00,31.22,31.24,31.2,31.21,58968.0,31.22,31.24,31.2,31.21,58968.0
2021-06-04 14:20:00,31.21,31.22,31.2,31.2,13600.0,31.21,31.22,31.2,31.2,13600.0
2021-06-04 14:25:00,31.21,31.23,31.21,31.23,10036.0,31.21,31.23,31.21,31.23,10036.0
2021-06-04 14:30:00,31.23,31.24,31.23,31.24,7684.0,31.23,31.24,31.23,31.24,7684.0
2021-06-04 14:35:00,31.24,31.26,31.23,31.26,7628.0,31.24,31.26,31.23,31.26,7628.0
2021-06-04 14:40:00,31.25,31.3,31.25,31.29,12436.0,31.25,31.3,31.25,31.29,12436.0
2021-06-04 14:45:00,31.29,31.3,31.28,31.29,14332.0,31.29,31.3,31.28,31.29,14332.0
2021-06-04 14:50:00,31.3,31.3,31.25,31.27,17872.0,31.3,31.3,31.25,31.27,17872.0
2021-06-04 14:55:00,31.27,31.27,31.25,31.25,17332.0,31.27,31.27,31.25,31.25,17332.0
2021-06-04 15:00:00,31.25,31.26,31.24,31.25,8408.0,31.25,31.26,31.24,31.25,8408.0
2021-06-04 15:05:00,31.24,31.26,31.24,31.26,7668.0,31.24,31.26,31.24,31.26,7668.0
2021-06-04 15:10:00,31.25,31.25,31.24,31.25,7752.0,31.25,31.25,31.24,31.25,7752.0
2021-06-04 15:15:00,31.25,31.27,31.24,31.26,9200.0,31.25,31.27,31.24,31.26,9200.0
2021-06-04 15:20:00,31.26,31.26,31.24,31.24,21448.0,31.26,31.26,31.24,31.24,21448.0
2021-06-04 15:25:00,31.24,31.24,31.22,31.23,18548.0,31.24,31.24,31.22,31.23,18548.0
2021-06-04 15:30:00,31.24,31.25,31.23,31.24,16636.0,31.24,31.25,31.23,31.24,16636.0
2021-06-04 15:35:00,31.24,31.26,31.24,31.24,27508.0,31.24,31.26,31.24,31.24,27508.0
2021-06-04 15:40:00,31.24,31.27,31.24,31.27,24252.0,31.24,31.27,31.24,31.27,24252.0
2021-06-04 15:45:00,31.27,31.29,31.27,31.29,47800.0,31.27,31.29,31.27,31.29,47800.0
2021-06-04 15:50:00,31.29,31.31,31.29,31.3,72576.0,31.29,31.31,31.29,31.3,72576.0
2021-06-04 15:55:00,31.29,31.29,31.26,31.27,113172.0,31.29,31.29,31.26,31.27,113172.0
2021-06-07 09:30:00,31.23,31.29,31.14,31.21,30764.0,31.23,31.29,31.14,31.21,30764.0
2021-06-07 09:35:00,31.25,31.25,31.17,31.17,4800.0,31.25,31.25,31.17,31.17,4800.0
2021-06-07 09:40:00,31.16,31.17,31.11,31.13,17032.0,31.16,31.17,31.11,31.13,17032.0
2021-06-07 09:45:00,31.15,31.16,31.09,31.12,10400.0,31.15,31.16,31.09,31.12,10400.0
2021-06-07 09:50:00,31.13,31.15,31.11,31.13,18300.0,31.13,31.15,31.11,31.13,18300.0
2021-06-07 09:55:00,31.13,31.17,31.13,31.16,15400.0,31.13,31.17,31.13,31.16,15400.0
2021-06-07 10:00:00,31.15,31.16,31.1,31.1,20728.0,31.15,31.16,31.1,31.1,20728.0
2021-06-07 10:05:00,31.08,31.1,31.08,31.08,5200.0,31.08,31.1,31.08,31.08,5200.0
2021-06-07 10:10:00,31.09,31.09,31.05,31.05,8000.0,31.09,31.09,31.05,31.05,8000.0
2021-06-07 10:15:00,31.05,31.05,31.01,31.03,12360.0,31.05,31.05,31.01,31.03,12360.0
2021-06-07 10:20:00,31.02,31.05,31.02,31.02,23432.0,31.02,31.05,31.02,31.02,23432.0
2021-06-07 10:25:00,31.02,31.02,30.96,30.96,7276.0,31.02,31.02,30.96,30.96,7276.0
2021-06-07 10:30:00,30.97,31.02,30.97,31.0,11836.0,30.97,31.02,30.97,31.0,11836.0
2021-06-07 10:35:00,30.99,31.01,30.95,30.95,7644.0,30.99,31.01,30.95,30.95,7644.0
2021-06-07 10:40:00,30.97,31.0,30.97,30.99,11000.0,30.97,31.0,30.97,30.99,11000.0
2021-06-07 10:45:00,30.98,31.01,30.98,31.01,9400.0,30.98,31.01,30.98,31.01,9400.0
2021-06-07 10:50:00,31.02,31.02,30.98,31.0,4884.0,31.02,31.02,30.98,31.0,4884.0
2021-06-07 10:55:00,30.99,30.99,30.9,30.9,20800.0,30.99,30.99,30.9,30.9,20800.0
2021-06-07 11:00:00,30.89,30.91,30.85,30.89,34748.0,30.89,30.91,30.85,30.89,34748.0
2021-06-07 11:05:00,30.88,30.89,30.82,30.85,13836.0,30.88,30.89,30.82,30.85,13836.0
2021-06-07 11:10:00,30.83,30.89,30.83,30.86,22624.0,30.83,30.89,30.83,30.86,22624.0
2021-06-07 11:15:00,30.87,30.87,30.82,30.84,31184.0,30.87,30.87,30.82,30.84,31184.0
2021-06-07 11:20:00,30.82,30.83,30.78,30.79,13868.0,30.82,30.83,30.78,30.79,13868.0
2021-06-07 11:25:00,30.81,30.84,30.8,30.8,10800.0,30.81,30.84,30.8,30.8,10800.0
2021-06-07 11:30:00,30.8,30.83,30.8,30.82,11796.0,30.8,30.83,30.8,30.82,11796.0
2021-06-07 11:35:00,30.81,30.82,30.78,30.79,13204.0,30.81,30.82,30.78,30.79,13204.0
2021-06-07 11:40:00,30.79,30.79,30.76,30.78,15144.0,30.79,30.79,30.76,30.78,15144.0
2021-06-07 11:45:00,30.79,30.84,30.77,30.83,325812.0,30.79,30.84,30.77,30.83,325812.0
2021-06-07 11:50:00,30.84,30.84,30.82,30.83,5808.0,30.84,30.84,30.82,30.83,5808.0
2021-06-07 11:55:00,30.85,30.87,30.85,30.87,5256.0,30.85,30.87,30.85,30.87,5256.0
2021-06-07 12:00:00,30.86,30.89,30.85,30.87,16808.0,30.86,30.89,30.85,30.87,16808.0
2021-06-07 12:05:00,30.86,30.87,30.83,30.84,10000.0,30.86,30.87,30.83,30.84,10000.0
2021-06-07 12:10:00,30.84,30.86,30.83,30.86,45164.0,30.84,30.86,30.83,30.86,45164.0
2021-06-07 12:15:00,30.85,30.85,30.84,30.85,18944.0,30.85,30.85,30.84,30.85,18944.0
2021-06-07 12:20:00,30.85,30.86,30.85,30.85,7752.0,30.85,30.86,30.85,30.85,7752.0
2021-06-07 12:25:00,30.86,30.86,30.84,30.86,16552.0,30.86,30.86,30.84,30.86,16552.0
2021-06-07 12:30:00,30.86,30.88,30.86,30.88,6504.0,30.86,30.88,30.86,30.88,6504.0
2021-06-07 12:35:00,30.87,30.88,30.86,30.86,8516.0,30.87,30.88,30.86,30.86,8516.0
2021-06-07 12:40:00,30.86,30.91,30.86,30.89,32804.0,30.86,30.91,30.86,30.89,32804.0
2021-06-07 12:45:00,30.9,30.93,30.89,30.91,4956.0,30.9,30.93,30.89,30.91,4956.0
2021-06-07 12:50:00,30.92,30.92,30.9,30.9,8168.0,30.92,30.92,30.9,30.9,8168.0
2021-06-07 12:55:00,30.9,30.9,30.88,30.89,6924.0,30.9,30.9,30.88,30.89,6924.0
2021-06-07 13:00:00,30.89,30.92,30.89,30.91,11220.0,30.89,30.92,30.89,30.91,11220.0
2021-06-07 13:05:00,30.9,30.91,30.9,30.91,5600.0,30.9,30.91,30.9,30.91,5600.0
2021-06-07 13:10:00,30.89,30.9,30.88,30.9,37700.0,30.89,30.9,30.88,30.9,37700.0
2021-06-07 13:15:00,30.89,30.91,30.89,30.9,11680.0,30.89,30.91,30.89,30.9,11680.0
2021-06-07 13:20:00,30.92,30.92,30.9,30.9,6452.0,30.92,30.92,30.9,30.9,6452.0
2021-06-07 13:25:00,30.9,30.91,30.88,30.91,17408.0,30.9,30.91,30.88,30.91,17408.0
2021-06-07 13:30:00,30.92,30.92,30.9,30.9,9492.0,30.92,30.92,30.9,30.9,9492.0
2021-06-07 13:35:00,30.89,30.91,30.88,30.89,6116.0,30.89,30.91,30.88,30.89,6116.0
2021-06-07 13:40:00,30.88,30.9,30.88,30.9,12460.0,30.88,30.9,30.88,30.9,12460.0
2021-06-07 13:45:00,30.9,30.9,30.88,30.89,14024.0,30.9,30.9,30.88,30.89,14024.0
2021-06-07 13:50:00,30.89,30.93,30.89,30.93,36468.0,30.89,30.93,30.89,30.93,36468.0
2021-06-07 13:55:00,30.93,30.93,30.93,30.93,13724.0,30.93,30.93,30.93,30.93,13724.0
2021-06-07 14:00:00,30.93,30.96,30.93,30.96,11688.0,30.93,30.96,30.93,30.96,11688.0
2021-06-07 14:05:00,30.95,30.96,30.94,30.96,9876.0,30.95,30.96,30.94,30.96,9876.0
2021-06-07 14:10:00,30.96,30.99,30.96,30.98,14760.0,30.96,30.99,30.96,30.98,14760.0
2021-06-07 14:15:00,30.98,30.99,30.98,30.98,5600.0,30.98,30.99,30.98,30.98,5600.0
2021-06-07 14:20:00,30.97,30.97,30.94,30.95,7600.0,30.97,30.97,30.94,30.95,7600.0
2021-06-07 14:25:00,30.95,30.95,30.94,30.95,7608.0,30.95,30.95,30.94,30.95,7608.0
2021-06-07 14:30:00,30.95,30.95,30.93,30.94,17824.0,30.95,30.95,30.93,30.94,17824.0
2021-06-07 14:35:00,30.93,30.99,30.93,30.96,51324.0,30.93,30.99,30.93,30.96,51324.0
2021-06-07 14:40:00,30.95,30.99,30.95,30.99,10704.0,30.95,30.99,30.95,30.99,10704.0
2021-06-07 14:45:00,30.98,30.98,30.97,30.97,8832.0,30.98,30.98,30.97,30.97,8832.0
2021-06-07 14:50:00,30.97,30.99,30.97,30.99,9304.0,30.97,30.99,30.97,30.99,9304.0
2021-06-07 14:55:00,30.98,31.02,30.98,31.01,18428.0,30.98,31.02,30.98,31.01,18428.0
2021-06-07 15:00:00,31.0,31.03,31.0,31.03,7744.0,31.0,31.03,31.0,31.03,7744.0
2021-06-07 15:05:00,31.03,31.07,31.03,31.07,15000.0,31.03,31.07,31.03,31.07,15000.0
2021-06-07 15:10:00,31.07,31.08,31.06,31.08,8472.0,31.07,31.08,31.06,31.08,8472.0
2021-06-07 15:15:00,31.07,31.08,31.07,31.07,10556.0,31.07,31.08,31.07,31.07,10556.0
2021-06-07 15:20:00,31.06,31.09,31.06,31.09,15740.0,31.06,31.09,31.06,31.09,15740.0
2021-06-07 15:25:00,31.09,31.1,31.08,31.08,8140.0,31.09,31.1,31.08,31.08,8140.0
2021-06-07 15:30:00,31.08,31.09,31.06,31.08,22960.0,31.08,31.09,31.06,31.08,22960.0
2021-06-07 15:35:00,31.08,31.11,31.07,31.09,20512.0,31.08,31.11,31.07,31.09,20512.0
2021-06-07 15:40:00,31.07,31.08,31.07,31.07,14800.0,31.07,31.08,31.07,31.07,14800.0
2021-06-07 15:45:00,31.06,31.07,31.05,31.07,33388.0,31.06,31.07,31.05,31.07,33388.0
2021-06-07 15:50:00,31.07,31.12,31.07,31.1,53208.0,31.07,31.12,31.07,31.1,53208.0
2021-06-07 15:55:00,31.09,31.1,31.06,31.09,121772.0,31.09,31.1,31.06,31.09,121772.0
2021-06-08 09:30:00,31.12,31.14,31.08,31.13,36868.0,31.12,31.14,31.08,31.13,36868.0
2021-06-08 09:35:00,31.13,31.2,31.13,31.2,4164.0,31.13,31.2,31.13,31.2,4164.0
2021-06-08 09:40:00,31.18,31.23,31.13,31.13,7156.0,31.18,31.23,31.13,31.13,7156.0
2021-06-08 09:45:00,31.13,31.19,31.12,31.13,15952.0,31.13,31.19,31.12,31.13,15952.0
2021-06-08 09:50:00,31.17,31.17,31.08,31.08,10024.0,31.17,31.17,31.08,31.08,10024.0
2021-06-08 09:55:00,31.08,31.12,31.05,31.12,12976.0,31.08,31.12,31.05,31.12,12976.0
2021-06-08 10:00:00,31.12,31.13,31.07,31.1,7540.0,31.12,31.13,31.07,31.1,7540.0
2021-06-08 10:05:00,31.09,31.09,31.07,31.08,6388.0,31.09,31.09,31.07,31.08,6388.0
2021-06-08 10:10:00,31.09,31.13,31.09,31.13,4916.0,31.09,31.13,31.09,31.13,4916.0
2021-06-08 10:15:00,31.14,31.14,31.12,31.12,1200.0,31.14,31.14,31.12,31.12,1200.0
2021-06-08 10:20:00,31.11,31.11,31.08,31.08,5536.0,31.11,31.11,31.08,31.08,5536.0
2021-06-08 10:25:00,31.08,31.09,31.08,31.09,8024.0,31.08,31.09,31.08,31.09,8024.0
2021-06-08 10:30:00,31.08,31.08,31.05,31.06,3772.0,31.08,31.08,31.05,31.06,3772.0
2021-06-08 10:35:00,31.08,31.13,31.08,31.13,6000.0,31.08,31.13,31.08,31.13,6000.0
2021-06-08 10:40:00,31.14,31.16,31.09,31.09,21212.0,31.14,31.16,31.09,31.09,21212.0
2021-06-08 10:45:00,31.09,31.09,31.07,31.09,16552.0,31.09,31.09,31.07,31.09,16552.0
2021-06-08 10:50:00,31.09,31.12,31.09,31.12,3272.0,31.09,31.12,31.09,31.12,3272.0
2021-06-08 10:55:00,31.1,31.1,31.07,31.07,4876.0,31.1,31.1,31.07,31.07,4876.0
2021-06-08 11:00:00,31.08,31.12,31.05,31.07,12212.0,31.08,31.12,31.05,31.07,12212.0
2021-06-08 11:05:00,31.06,31.09,31.06,31.08,12304.0,31.06,31.09,31.06,31.08,12304.0
2021-06-08 11:10:00,31.07,31.08,31.02,31.02,42332.0,31.07,31.08,31.02,31.02,42332.0
2021-06-08 11:15:00,31.04,31.04,30.97,30.97,8224.0,31.04,31.04,30.97,30.97,8224.0
2021-06-08 11:20:00,30.96,30.96,30.89,30.93,6140.0,30.96,30.96,30.89,30.93,6140.0
2021-06-08 11:25:00,30.92,30.95,30.91,30.95,9416.0,30.92,30.95,30.91,30.95,9416.0
2021-06-08 11:30:00,30.94,30.97,30.93,30.93,5128.0,30.94,30.97,30.93,30.93,5128.0
2021-06-08 11:35:00,30.93,30.95,30.89,30.92,9296.0,30.93,30.95,30.89,30.92,9296.0
2021-06-08 11:40:00,30.92,30.98,30.92,30.97,12800.0,30.92,30.98,30.92,30.97,12800.0
2021-06-08 11:45:00,30.98,30.98,30.95,30.95,6316.0,30.98,30.98,30.95,30.95,6316.0
2021-06-08 11:50:00,30.94,30.99,30.93,30.96,12516.0,30.94,30.99,30.93,30.96,12516.0
2021-06-08 11:55:00,30.97,30.99,30.97,30.99,1600.0,30.97,30.99,30.97,30.99,1600.0
2021-06-08 12:00:00,31.0,31.0,30.97,30.99,6628.0,31.0,31.0,30.97,30.99,6628.0
2021-06-08 12:05:00,31.01,31.04,31.0,31.04,12068.0,31.01,31.04,31.0,31.04,12068.0
2021-06-08 12:10:00,31.04,31.05,31.03,31.04,9224.0,31.04,31.05,31.03,31.04,9224.0
2021-06-08 12:15:00,31.04,31.05,31.04,31.04,2800.0,31.04,31.05,31.04,31.04,2800.0
2021-06-08 12:20:00,31.04,31.04,31.0,31.02,24576.0,31.04,31.04,31.0,31.02,24576.0
2021-06-08 12:25:00,31.02,31.04,31.0,31.03,11768.0,31.02,31.04,31.0,31.03,11768.0
2021-06-08 12:30:00,31.03,31.04,31.03,31.04,11132.0,31.03,31.04,31.03,31.04,11132.0
2021-06-08 12:35:00,31.04,31.04,31.03,31.03,4848.0,31.04,31.04,31.03,31.03,4848.0
2021-06-08 12:40:00,31.03,31.03,31.0,31.03,12688.0,31.03,31.03,31.0,31.03,12688.0
2021-06-08 12:45:00,31.03,31.03,31.02,31.03,6260.0,31.03,31.03,31.02,31.03,6260.0
2021-06-08 12:50:00,31.06,31.06,31.04,31.05,4156.0,31.06,31.06,31.04,31.05,4156.0
2021-06-08 12:55:00,31.04,31.05,31.03,31.03,6144.0,31.04,31.05,31.03,31.03,6144.0
2021-06-08 13:00:00,31.04,31.04,31.03,31.04,14000.0,31.04,31.04,31.03,31.04,14000.0
2021-06-08 13:05:00,31.05,31.06,31.05,31.06,800.0,31.05,31.06,31.05,31.06,800.0
2021-06-08 13:10:00,31.05,31.06,31.05,31.05,9196.0,31.05,31.06,31.05,31.05,9196.0
2021-06-08 13:15:00,31.05,31.07,31.04,31.05,9784.0,31.05,31.07,31.04,31.05,9784.0
2021-06-08 13:20:00,31.06,31.06,31.04,31.05,6612.0,31.06,31.06,31.04,31.05,6612.0
2021-06-08 13:25:00,31.06,31.06,31.05,31.06,16096.0,31.06,31.06,31.05,31.06,16096.0
2021-06-08 13:30:00,31.06,31.07,31.05,31.06,10236.0,31.06,31.07,31.05,31.06,10236.0
2021-06-08 13:35:00,31.07,31.07,31.06,31.07,7392.0,31.07,31.07,31.06,31.07,7392.0
2021-06-08 13:40:00,31.06,31.09,31.06,31.08,8820.0,31.06,31.09,31.06,31.08,8820.0
2021-06-08 13:45:00,31.08,31.09,31.07,31.08,6468.0,31.08,31.09,31.07,31.08,6468.0
2021-06-08 13:50:00,31.08,31.08,31.06,31.06,3672.0,31.08,31.08,31.06,31.06,3672.0
2021-06-08 13:55:00,31.06,31.06,31.06,31.06,3628.0,31.06,31.06,31.06,31.06,3628.0
2021-06-08 14:00:00,31.06,31.08,31.06,31.07,7708.0,31.06,31.08,31.06,31.07,7708.0
2021-06-08 14:05:00,31.08,31.09,31.07,31.09,40672.0,31.08,31.09,31.07,31.09,40672.0
2021-06-08 14:10:00,31.08,31.11,31.08,31.09,53340.0,31.08,31.11,31.08,31.09,53340.0
2021-06-08 14:15:00,31.08,31.08,31.02,31.02,6880.0,31.08,31.08,31.02,31.02,6880.0
2021-06-08 14:20:00,31.03,31.1,31.02,31.1,21544.0,31.03,31.1,31.02,31.1,21544.0
2021-06-08 14:25:00,31.09,31.1,31.09,31.09,2404.0,31.09,31.1,31.09,31.09,2404.0
2021-06-08 14:30:00,31.09,31.1,31.08,31.09,3652.0,31.09,31.1,31.08,31.09,3652.0
2021-06-08 14:35:00,31.09,31.11,31.07,31.11,17368.0,31.09,31.11,31.07,31.11,17368.0
2021-06-08 14:40:00,31.11,31.11,31.1,31.11,13532.0,31.11,31.11,31.1,31.11,13532.0
2021-06-08 14:45:00,31.11,31.13,31.1,31.13,28772.0,31.11,31.13,31.1,31.13,28772.0
2021-06-08 14:50:00,31.12,31.13,31.11,31.13,42236.0,31.12,31.13,31.11,31.13,42236.0
2021-06-08 14:55:00,31.14,31.14,31.13,31.13,28860.0,31.14,31.14,31.13,31.13,28860.0
2021-06-08 15:00:00,31.14,31.18,31.14,31.18,19084.0,31.14,31.18,31.14,31.18,19084.0
2021-06-08 15:05:00,31.18,31.18,31.15,31.18,11948.0,31.18,31.18,31.15,31.18,11948.0
2021-06-08 15:10:00,31.18,31.2,31.16,31.18,17804.0,31.18,31.2,31.16,31.18,17804.0
2021-06-08 15:15:00,31.18,31.18,31.16,31.17,8000.0,31.18,31.18,31.16,31.17,8000.0
2021-06-08 15:20:00,31.17,31.18,31.17,31.17,8112.0,31.17,31.18,31.17,31.17,8112.0
2021-06-08 15:25:00,31.16,31.18,31.15,31.17,14772.0,31.16,31.18,31.15,31.17,14772.0
2021-06-08 15:30:00,31.17,31.18,31.16,31.17,23424.0,31.17,31.18,31.16,31.17,23424.0
2021-06-08 15:35:00,31.16,31.16,31.15,31.15,20880.0,31.16,31.16,31.15,31.15,20880.0
2021-06-08 15:40:00,31.15,31.15,31.11,31.13,28796.0,31.15,31.15,31.11,31.13,28796.0
2021-06-08 15:45:00,31.12,31.12,31.09,31.1,30108.0,31.12,31.12,31.09,31.1,30108.0
2021-06-08 15:50:00,31.1,31.13,31.1,31.11,44280.0,31.1,31.13,31.1,31.11,44280.0
2021-06-08 15:55:00,31.11,31.12,31.08,31.09,101084.0,31.11,31.12,31.08,31.09,101084.0
2021-06-09 09:30:00,31.17,31.17,31.09,31.09,26068.0,31.17,31.17,31.09,31.09,26068.0
2021-06-09 09:35:00,31.1,31.1,31.05,31.05,10100.0,31.1,31.1,31.05,31.05,10100.0
2021-06-09 09:40:00,31.03,31.05,31.01,31.03,20940.0,31.03,31.05,31.01,31.03,20940.0
2021-06-09 09:45:00,31.04,31.06,30.96,31.03,27796.0,31.04,31.06,30.96,31.03,27796.0
2021-06-09 09:50:00,31.04,31.05,31.02,31.05,6440.0,31.04,31.05,31.02,31.05,6440.0
2021-06-09 09:55:00,31.07,31.1,31.04,31.05,10060.0,31.07,31.1,31.04,31.05,10060.0
2021-06-09 10:00:00,31.06,31.08,31.0,31.01,11680.0,31.06,31.08,31.0,31.01,11680.0
2021-06-09 10:05:00,31.02,31.05,31.0,31.0,10732.0,31.02,31.05,31.0,31.0,10732.0
2021-06-09 10:10:00,30.99,30.99,30.94,30.94,7496.0,30.99,30.99,30.94,30.94,7496.0
2021-06-09 10:15:00,30.96,30.99,30.95,30.98,7348.0,30.96,30.99,30.95,30.98,7348.0
2021-06-09 10:20:00,30.97,30.97,30.94,30.94,12780.0,30.97,30.97,30.94,30.94,12780.0
2021-06-09 10:25:00,30.94,30.95,30.93,30.94,11312.0,30.94,30.95,30.93,30.94,11312.0
2021-06-09 10:30:00,30.93,30.93,30.9,30.91,9724.0,30.93,30.93,30.9,30.91,9724.0
2021-06-09 10:35:00,30.92,30.95,30.91,30.94,13044.0,30.92,30.95,30.91,30.94,13044.0
2021-06-09 10:40:00,30.96,30.96,30.9,30.9,4852.0,30.96,30.96,30.9,30.9,4852.0
2021-06-09 10:45:00,30.9,30.9,30.87,30.88,18328.0,30.9,30.9,30.87,30.88,18328.0
2021-06-09 10:50:00,30.89,30.9,30.87,30.87,7860.0,30.89,30.9,30.87,30.87,7860.0
2021-06-09 10:55:00,30.86,30.86,30.85,30.85,5228.0,30.86,30.86,30.85,30.85,5228.0
2021-06-09 11:00:00,30.83,30.84,30.82,30.84,7756.0,30.83,30.84,30.82,30.84,7756.0
2021-06-09 11:05:00,30.84,30.84,30.83,30.83,13708.0,30.84,30.84,30.83,30.83,13708.0
2021-06-09 11:10:00,30.83,30.86,30.83,30.86,9732.0,30.83,30.86,30.83,30.86,9732.0
2021-06-09 11:15:00,30.86,30.89,30.86,30.88,7420.0,30.86,30.89,30.86,30.88,7420.0
2021-06-09 11:20:00,30.86,30.86,30.82,30.83,20004.0,30.86,30.86,30.82,30.83,20004.0
2021-06-09 11:25:00,30.83,30.86,30.83,30.86,7752.0,30.83,30.86,30.83,30.86,7752.0
2021-06-09 11:30:00,30.85,30.85,30.84,30.85,9452.0,30.85,30.85,30.84,30.85,9452.0
2021-06-09 11:35:00,30.84,30.84,30.83,30.84,3944.0,30.84,30.84,30.83,30.84,3944.0
2021-06-09 11:40:00,30.82,30.82,30.79,30.79,16240.0,30.82,30.82,30.79,30.79,16240.0
2021-06-09 11:45:00,30.79,30.82,30.79,30.79,7156.0,30.79,30.82,30.79,30.79,7156.0
2021-06-09 11:50:00,30.78,30.79,30.77,30.79,14932.0,30.78,30.79,30.77,30.79,14932.0
2021-06-09 11:55:00,30.79,30.79,30.75,30.79,4928.0,30.79,30.79,30.75,30.79,4928.0
2021-06-09 12:00:00,30.78,30.78,30.74,30.76,7452.0,30.78,30.78,30.74,30.76,7452.0
2021-06-09 12:05:00,30.76,30.78,30.75,30.77,14172.0,30.76,30.78,30.75,30.77,14172.0
2021-06-09 12:10:00,30.77,30.8,30.77,30.78,8136.0,30.77,30.8,30.77,30.78,8136.0
2021-06-09 12:15:00,30.79,30.79,30.77,30.77,11052.0,30.79,30.79,30.77,30.77,11052.0
2021-06-09 12:20:00,30.78,30.79,30.77,30.78,10244.0,30.78,30.79,30.77,30.78,10244.0
2021-06-09 12:25:00,30.78,30.79,30.77,30.77,6340.0,30.78,30.79,30.77,30.77,6340.0
2021-06-09 12:30:00,30.79,30.79,30.78,30.78,5924.0,30.79,30.79,30.78,30.78,5924.0
2021-06-09 12:35:00,30.78,30.81,30.78,30.8,13680.0,30.78,30.81,30.78,30.8,13680.0
2021-06-09 12:40:00,30.81,30.84,30.8,30.83,11944.0,30.81,30.84,30.8,30.83,11944.0
2021-06-09 12:45:00,30.82,30.82,30.81,30.81,6000.0,30.82,30.82,30.81,30.81,6000.0
2021-06-09 12:50:00,30.81,30.81,30.78,30.81,72500.0,30.81,30.81,30.78,30.81,72500.0
2021-06-09 12:55:00,30.81,30.83,30.81,30.83,8236.0,30.81,30.83,30.81,30.83,8236.0
2021-06-09 13:00:00,30.84,30.87,30.84,30.86,5888.0,30.84,30.87,30.84,30.86,5888.0
2021-06-09 13:05:00,30.85,30.85,30.82,30.83,13400.0,30.85,30.85,30.82,30.83,13400.0
2021-06-09 13:10:00,30.83,30.83,30.8,30.8,13812.0,30.83,30.83,30.8,30.8,13812.0
2021-06-09 13:15:00,30.79,30.8,30.79,30.79,2556.0,30.79,30.8,30.79,30.79,2556.0
2021-06-09 13:20:00,30.79,30.8,30.78,30.79,6580.0,30.79,30.8,30.78,30.79,6580.0
2021-06-09 13:25:00,30.78,30.78,30.75,30.76,15000.0,30.78,30.78,30.75,30.76,15000.0
2021-06-09 13:30:00,30.75,30.76,30.74,30.75,8460.0,30.75,30.76,30.74,30.75,8460.0
2021-06-09 13:35:00,30.75,30.75,30.72,30.73,12020.0,30.75,30.75,30.72,30.73,12020.0
2021-06-09 13:40:00,30.72,30.73,30.72,30.73,4400.0,30.72,30.73,30.72,30.73,4400.0
2021-06-09 13:45:00,30.73,30.73,30.71,30.71,13376.0,30.73,30.73,30.71,30.71,13376.0
2021-06-09 13:50:00,30.7,30.75,30.7,30.74,15424.0,30.7,30.75,30.7,30.74,15424.0
2021-06-09 13:55:00,30.75,30.75,30.73,30.73,3680.0,30.75,30.75,30.73,30.73,3680.0
2021-06-09 14:00:00,30.74,30.79,30.74,30.76,10016.0,30.74,30.79,30.74,30.76,10016.0
2021-06-09 14:05:00,30.77,30.77,30.75,30.75,12496.0,30.77,30.77,30.75,30.75,12496.0
2021-06-09 14:10:00,30.74,30.74,30.72,30.73,5600.0,30.74,30.74,30.72,30.73,5600.0
2021-06-09 14:15:00,30.73,30.75,30.72,30.73,7600.0,30.73,30.75,30.72,30.73,7600.0
2021-06-09 14:20:00,30.73,30.76,30.73,30.76,10052.0,30.73,30.76,30.73,30.76,10052.0
2021-06-09 14:25:00,30.75,30.77,30.75,30.77,6368.0,30.75,30.77,30.75,30.77,6368.0
2021-06-09 14:30:00,30.76,30.77,30.76,30.77,8160.0,30.76,30.77,30.76,30.77,8160.0
2021-06-09 14:35:00,30.77,30.78,30.77,30.77,16264.0,30.77,30.78,30.77,30.77,16264.0
2021-06-09 14:40:00,30.78,30.78,30.75,30.76,7600.0,30.78,30.78,30.75,30.76,7600.0
2021-06-09 14:45:00,30.76,30.76,30.75,30.75,18120.0,30.76,30.76,30.75,30.75,18120.0
2021-06-09 14:50:00,30.76,30.78,30.74,30.74,15908.0,30.76,30.78,30.74,30.74,15908.0
2021-06-09 14:55:00,30.74,30.74,30.7,30.71,16140.0,30.74,30.74,30.7,30.71,16140.0
2021-06-09 15:00:00,30.7,30.74,30.69,30.74,16820.0,30.7,30.74,30.69,30.74,16820.0
2021-06-09 15:05:00,30.75,30.75,30.72,30.73,6104.0,30.75,30.75,30.72,30.73,6104.0
2021-06-09 15:10:00,30.73,30.75,30.73,30.74,14120.0,30.73,30.75,30.73,30.74,14120.0
2021-06-09 15:15:00,30.74,30.74,30.71,30.71,13564.0,30.74,30.74,30.71,30.71,13564.0
2021-06-09 15:20:00,30.71,30.72,30.7,30.72,8116.0,30.71,30.72,30.7,30.72,8116.0
2021-06-09 15:25:00,30.71,30.71,30.69,30.69,17760.0,30.71,30.71,30.69,30.69,17760.0
2021-06-09 15:30:00,30.69,30.72,30.67,30.72,27424.0,30.69,30.72,30.67,30.72,27424.0
2021-06-09 15:35:00,30.72,30.72,30.69,30.69,27964.0,30.72,30.72,30.69,30.69,27964.0
2021-06-09 15:40:00,30.69,30.71,30.66,30.66,51124.0,30.69,30.71,30.66,30.66,51124.0
2021-06-09 15:45:00,30.65,30.69,30.64,30.68,46532.0,30.65,30.69,30.64,30.68,46532.0
2021-06-09 15:50:00,30.67,30.68,30.65,30.66,94712.0,30.67,30.68,30.65,30.66,94712.0
2021-06-09 15:55:00,30.66,30.69,30.62,30.63,96520.0,30.66,30.69,30.62,30.63,96520.0
2021-06-10 09:30:00,30.68,30.83,30.6,30.67,45952.0,30.68,30.83,30.6,30.67,45952.0
2021-06-10 09:35:00,30.68,30.73,30.64,30.69,16000.0,30.68,30.73,30.64,30.69,16000.0
2021-06-10 09:40:00,30.71,30.75,30.68,30.69,16760.0,30.71,30.75,30.68,30.69,16760.0
2021-06-10 09:45:00,30.7,30.73,30.68,30.71,53264.0,30.7,30.73,30.68,30.71,53264.0
2021-06-10 09:50:00,30.7,30.81,30.7,30.81,14704.0,30.7,30.81,30.7,30.81,14704.0
2021-06-10 09:55:00,30.82,30.87,30.82,30.83,63028.0,30.82,30.87,30.82,30.83,63028.0
2021-06-10 10:00:00,30.84,30.84,30.79,30.8,25644.0,30.84,30.84,30.79,30.8,25644.0
2021-06-10 10:05:00,30.77,30.77,30.71,30.71,19164.0,30.77,30.77,30.71,30.71,19164.0
2021-06-10 10:10:00,30.69,30.69,30.63,30.64,17832.0,30.69,30.69,30.63,30.64,17832.0
2021-06-10 10:15:00,30.65,30.67,30.65,30.66,5504.0,30.65,30.67,30.65,30.66,5504.0
2021-06-10 10:20:00,30.65,30.65,30.6,30.61,7720.0,30.65,30.65,30.6,30.61,7720.0
2021-06-10 10:25:00,30.61,30.61,30.58,30.61,8164.0,30.61,30.61,30.58,30.61,8164.0
2021-06-10 10:30:00,30.63,30.65,30.61,30.65,30764.0,30.63,30.65,30.61,30.65,30764.0
2021-06-10 10:35:00,30.64,30.64,30.6,30.6,50988.0,30.64,30.64,30.6,30.6,50988.0
2021-06-10 10:40:00,30.6,30.63,30.57,30.57,11884.0,30.6,30.63,30.57,30.57,11884.0
2021-06-10 10:45:00,30.56,30.56,30.48,30.48,16064.0,30.56,30.56,30.48,30.48,16064.0
2021-06-10 10:50:00,30.48,30.49,30.41,30.41,19580.0,30.48,30.49,30.41,30.41,19580.0
2021-06-10 10:55:00,30.4,30.46,30.39,30.45,27260.0,30.4,30.46,30.39,30.45,27260.0
2021-06-10 11:00:00,30.45,30.52,30.44,30.5,36412.0,30.45,30.52,30.44,30.5,36412.0
2021-06-10 11:05:00,30.48,30.5,30.45,30.5,9208.0,30.48,30.5,30.45,30.5,9208.0
2021-06-10 11:10:00,30.5,30.5,30.48,30.5,14400.0,30.5,30.5,30.48,30.5,14400.0
2021-06-10 11:15:00,30.5,30.55,30.5,30.54,2400.0,30.5,30.55,30.5,30.54,2400.0
2021-06-10 11:20:00,30.54,30.55,30.54,30.54,7500.0,30.54,30.55,30.54,30.54,7500.0
2021-06-10 11:25:00,30.56,30.57,30.56,30.57,4400.0,30.56,30.57,30.56,30.57,4400.0
2021-06-10 11:30:00,30.58,30.6,30.58,30.6,5008.0,30.58,30.6,30.58,30.6,5008.0
2021-06-10 11:35:00,30.61,30.61,30.59,30.59,5296.0,30.61,30.61,30.59,30.59,5296.0
2021-06-10 11:40:00,30.59,30.59,30.54,30.55,7200.0,30.59,30.59,30.54,30.55,7200.0
2021-06-10 11:45:00,30.56,30.59,30.56,30.59,5268.0,30.56,30.59,30.56,30.59,5268.0
2021-06-10 11:50:00,30.57,30.58,30.54,30.54,4808.0,30.57,30.58,30.54,30.54,4808.0
2021-06-10 11:55:00,30.54,30.57,30.54,30.57,2800.0,30.54,30.57,30.54,30.57,2800.0
2021-06-10 12:00:00,30.58,30.6,30.57,30.59,8952.0,30.58,30.6,30.57,30.59,8952.0
2021-06-10 12:05:00,30.59,30.59,30.58,30.58,4000.0,30.59,30.59,30.58,30.58,4000.0
2021-06-10 12:10:00,30.59,30.59,30.56,30.58,13344.0,30.59,30.59,30.56,30.58,13344.0
2021-06-10 12:15:00,30.6,30.65,30.59,30.64,40904.0,30.6,30.65,30.59,30.64,40904.0
2021-06-10 12:20:00,30.65,30.67,30.63,30.64,17840.0,30.65,30.67,30.63,30.64,17840.0
2021-06-10 12:25:00,30.64,30.66,30.63,30.66,9200.0,30.64,30.66,30.63,30.66,9200.0
2021-06-10 12:30:00,30.67,30.77,30.67,30.73,65252.0,30.67,30.77,30.67,30.73,65252.0
2021-06-10 12:35:00,30.72,30.81,30.72,30.81,47936.0,30.72,30.81,30.72,30.81,47936.0
2021-06-10 12:40:00,30.8,30.88,30.8,30.84,45200.0,30.8,30.88,30.8,30.84,45200.0
2021-06-10 12:45:00,30.85,30.85,30.81,30.82,19464.0,30.85,30.85,30.81,30.82,19464.0
2021-06-10 12:50:00,30.82,30.83,30.81,30.82,7044.0,30.82,30.83,30.81,30.82,7044.0
2021-06-10 12:55:00,30.84,30.84,30.8,30.8,9244.0,30.84,30.84,30.8,30.8,9244.0
2021-06-10 13:00:00,30.8,30.83,30.79,30.83,12052.0,30.8,30.83,30.79,30.83,12052.0
2021-06-10 13:05:00,30.84,30.88,30.83,30.88,15940.0,30.84,30.88,30.83,30.88,15940.0
2021-06-10 13:10:00,30.89,30.91,30.88,30.9,21480.0,30.89,30.91,30.88,30.9,21480.0
2021-06-10 13:15:00,30.9,30.9,30.88,30.88,5000.0,30.9,30.9,30.88,30.88,5000.0
2021-06-10 13:20:00,30.86,30.9,30.85,30.88,19588.0,30.86,30.9,30.85,30.88,19588.0
2021-06-10 13:25:00,30.89,30.89,30.85,30.86,13816.0,30.89,30.89,30.85,30.86,13816.0
2021-06-10 13:30:00,30.87,30.88,30.85,30.87,20976.0,30.87,30.88,30.85,30.87,20976.0
2021-06-10 13:35:00,30.88,30.9,30.88,30.9,6000.0,30.88,30.9,30.88,30.9,6000.0
2021-06-10 13:40:00,30.9,30.9,30.85,30.89,67152.0,30.9,30.9,30.85,30.89,67152.0
2021-06-10 13:45:00,30.9,30.9,30.87,30.88,8656.0,30.9,30.9,30.87,30.88,8656.0
2021-06-10 13:50:00,30.88,30.88,30.85,30.86,13456.0,30.88,30.88,30.85,30.86,13456.0
2021-06-10 13:55:00,30.86,30.9,30.86,30.9,8960.0,30.86,30.9,30.86,30.9,8960.0
2021-06-10 14:00:00,30.89,30.9,30.86,30.87,25556.0,30.89,30.9,30.86,30.87,25556.0
2021-06-10 14:05:00,30.86,30.89,30.86,30.88,12416.0,30.86,30.89,30.86,30.88,12416.0
2021-06-10 14:10:00,30.87,30.89,30.81,30.81,22900.0,30.87,30.89,30.81,30.81,22900.0
2021-06-10 14:15:00,30.81,30.83,30.79,30.83,43516.0,30.81,30.83,30.79,30.83,43516.0
2021-06-10 14:20:00,30.82,30.82,30.79,30.81,11028.0,30.82,30.82,30.79,30.81,11028.0
2021-06-10 14:25:00,30.81,30.88,30.8,30.87,15144.0,30.81,30.88,30.8,30.87,15144.0
2021-06-10 14:30:00,30.87,30.88,30.86,30.87,19776.0,30.87,30.88,30.86,30.87,19776.0
2021-06-10 14:35:00,30.85,30.86,30.85,30.85,3468.0,30.85,30.86,30.85,30.85,3468.0
2021-06-10 14:40:00,30.85,30.86,30.84,30.85,9600.0,30.85,30.86,30.84,30.85,9600.0
2021-06-10 14:45:00,30.84,30.88,30.83,30.87,16392.0,30.84,30.88,30.83,30.87,16392.0
2021-06-10 14:50:00,30.88,30.92,30.88,30.91,23136.0,30.88,30.92,30.88,30.91,23136.0
2021-06-10 14:55:00,30.9,30.92,30.9,30.91,15644.0,30.9,30.92,30.9,30.91,15644.0
2021-06-10 15:00:00,30.9,30.92,30.89,30.91,17928.0,30.9,30.92,30.89,30.91,17928.0
2021-06-10 15:05:00,30.91,30.92,30.89,30.92,16712.0,30.91,30.92,30.89,30.92,16712.0
2021-06-10 15:10:00,30.92,30.99,30.91,30.98,317944.0,30.92,30.99,30.91,30.98,317944.0
2021-06-10 15:15:00,30.99,30.99,30.95,30.95,21084.0,30.99,30.99,30.95,30.95,21084.0
2021-06-10 15:20:00,30.95,30.95,30.92,30.92,13876.0,30.95,30.95,30.92,30.92,13876.0
2021-06-10 15:25:00,30.92,30.94,30.92,30.93,12756.0,30.92,30.94,30.92,30.93,12756.0
2021-06-10 15:30:00,30.93,30.95,30.89,30.89,22796.0,30.93,30.95,30.89,30.89,22796.0
2021-06-10 15:35:00,30.9,30.92,30.9,30.92,14540.0,30.9,30.92,30.9,30.92,14540.0
2021-06-10 15:40:00,30.91,30.93,30.91,30.92,18524.0,30.91,30.93,30.91,30.92,18524.0
2021-06-10 15:45:00,30.92,30.95,30.91,30.95,17380.0,30.92,30.95,30.91,30.95,17380.0
2021-06-10 15:50:00,30.97,31.01,30.96,31.0,78440.0,30.97,31.01,30.96,31.0,78440.0
2021-06-10 15:55:00,31.0,31.0,30.98,30.99,99800.0,31.0,31.0,30.98,30.99,99800.0
2021-06-11 09:30:00,31.03,31.16,30.97,31.13,54420.0,31.03,31.16,30.97,31.13,54420.0
2021-06-11 09:35:00,31.17,31.24,31.14,31.22,23164.0,31.17,31.24,31.14,31.22,23164.0
2021-06-11 09:40:00,31.21,31.25,31.2,31.2,9208.0,31.21,31.25,31.2,31.2,9208.0
2021-06-11 09:45:00,31.22,31.27,31.22,31.25,10000.0,31.22,31.27,31.22,31.25,10000.0
2021-06-11 09:50:00,31.26,31.26,31.21,31.21,15176.0,31.26,31.26,31.21,31.21,15176.0
2021-06-11 09:55:00,31.19,31.35,31.17,31.35,29900.0,31.19,31.35,31.17,31.35,29900.0
2021-06-11 10:00:00,31.32,31.32,31.21,31.26,25848.0,31.32,31.32,31.21,31.26,25848.0
2021-06-11 10:05:00,31.26,31.31,31.24,31.31,22100.0,31.26,31.31,31.24,31.31,22100.0
2021-06-11 10:10:00,31.32,31.36,31.31,31.36,11856.0,31.32,31.36,31.31,31.36,11856.0
2021-06-11 10:15:00,31.39,31.42,31.36,31.41,35428.0,31.39,31.42,31.36,31.41,35428.0
2021-06-11 10:20:00,31.4,31.4,31.32,31.32,12948.0,31.4,31.4,31.32,31.32,12948.0
2021-06-11 10:25:00,31.28,31.31,31.27,31.28,7084.0,31.28,31.31,31.27,31.28,7084.0
2021-06-11 10:30:00,31.29,31.37,31.29,31.36,26456.0,31.29,31.37,31.29,31.36,26456.0
2021-06-11 10:35:00,31.35,31.36,31.25,31.27,24568.0,31.35,31.36,31.25,31.27,24568.0
2021-06-11 10:40:00,31.27,31.28,31.25,31.25,4080.0,31.27,31.28,31.25,31.25,4080.0
2021-06-11 10:45:00,31.25,31.28,31.24,31.25,15664.0,31.25,31.28,31.24,31.25,15664.0
2021-06-11 10:50:00,31.25,31.26,31.23,31.24,7252.0,31.25,31.26,31.23,31.24,7252.0
2021-06-11 10:55:00,31.29,31.3,31.25,31.25,5200.0,31.29,31.3,31.25,31.25,5200.0
2021-06-11 11:00:00,31.25,31.25,31.19,31.19,15500.0,31.25,31.25,31.19,31.19,15500.0
2021-06-11 11:05:00,31.21,31.24,31.18,31.24,19364.0,31.21,31.24,31.18,31.24,19364.0
2021-06-11 11:10:00,31.25,31.25,31.23,31.24,13600.0,31.25,31.25,31.23,31.24,13600.0
2021-06-11 11:15:00,31.24,31.29,31.23,31.28,10204.0,31.24,31.29,31.23,31.28,10204.0
2021-06-11 11:20:00,31.3,31.31,31.29,31.29,11300.0,31.3,31.31,31.29,31.29,11300.0
2021-06-11 11:25:00,31.3,31.3,31.27,31.29,12024.0,31.3,31.3,31.27,31.29,12024.0
2021-06-11 11:30:00,31.28,31.29,31.27,31.28,12672.0,31.28,31.29,31.27,31.28,12672.0
2021-06-11 11:35:00,31.28,31.28,31.25,31.26,15680.0,31.28,31.28,31.25,31.26,15680.0
2021-06-11 11:40:00,31.26,31.26,31.24,31.24,8840.0,31.26,31.26,31.24,31.24,8840.0
2021-06-11 11:45:00,31.24,31.26,31.23,31.23,11336.0,31.24,31.26,31.23,31.23,11336.0
2021-06-11 11:50:00,31.22,31.23,31.2,31.21,5624.0,31.22,31.23,31.2,31.21,5624.0
2021-06-11 11:55:00,31.21,31.23,31.21,31.22,9672.0,31.21,31.23,31.21,31.22,9672.0
2021-06-11 12:00:00,31.22,31.25,31.22,31.24,15388.0,31.22,31.25,31.22,31.24,15388.0
2021-06-11 12:05:00,31.24,31.25,31.22,31.23,5588.0,31.24,31.25,31.22,31.23,5588.0
2021-06-11 12:10:00,31.23,31.24,31.22,31.23,8436.0,31.23,31.24,31.22,31.23,8436.0
2021-06-11 12:15:00,31.24,31.24,31.22,31.23,4884.0,31.24,31.24,31.22,31.23,4884.0
2021-06-11 12:20:00,31.23,31.23,31.21,31.21,9204.0,31.23,31.23,31.21,31.21,9204.0
2021-06-11 12:25:00,31.2,31.2,31.18,31.18,4048.0,31.2,31.2,31.18,31.18,4048.0
2021-06-11 12:30:00,31.19,31.19,31.15,31.16,9736.0,31.19,31.19,31.15,31.16,9736.0
2021-06-11 12:35:00,31.16,31.16,31.14,31.15,5248.0,31.16,31.16,31.14,31.15,5248.0
2021-06-11 12:40:00,31.14,31.14,31.12,31.13,7624.0,31.14,31.14,31.12,31.13,7624.0
2021-06-11 12:45:00,31.13,31.16,31.13,31.15,4980.0,31.13,31.16,31.13,31.15,4980.0
2021-06-11 12:50:00,31.16,31.18,31.16,31.18,6012.0,31.16,31.18,31.16,31.18,6012.0
2021-06-11 12:55:00,31.19,31.2,31.18,31.19,10136.0,31.19,31.2,31.18,31.19,10136.0
2021-06-11 13:00:00,31.19,31.2,31.18,31.18,8588.0,31.19,31.2,31.18,31.18,8588.0
2021-06-11 13:05:00,31.19,31.19,31.18,31.18,6628.0,31.19,31.19,31.18,31.18,6628.0
2021-06-11 13:10:00,31.18,31.19,31.18,31.18,2836.0,31.18,31.19,31.18,31.18,2836.0
2021-06-11 13:15:00,31.18,31.19,31.18,31.18,4904.0,31.18,31.19,31.18,31.18,4904.0
2021-06-11 13:20:00,31.18,31.18,31.17,31.17,3844.0,31.18,31.18,31.17,31.17,3844.0
2021-06-11 13:25:00,31.17,31.17,31.15,31.15,3400.0,31.17,31.17,31.15,31.15,3400.0
2021-06-11 13:30:00,31.15,31.16,31.14,31.14,6428.0,31.15,31.16,31.14,31.14,6428.0
2021-06-11 13:35:00,31.14,31.15,31.13,31.14,5304.0,31.14,31.15,31.13,31.14,5304.0
2021-06-11 13:40:00,31.13,31.13,31.11,31.12,12480.0,31.13,31.13,31.11,31.12,12480.0
2021-06-11 13:45:00,31.12,31.13,31.11,31.11,6412.0,31.12,31.13,31.11,31.11,6412.0
2021-06-11 13:50:00,31.11,31.16,31.11,31.16,5684.0,31.11,31.16,31.11,31.16,5684.0
2021-06-11 13:55:00,31.17,31.18,31.17,31.18,1768.0,31.17,31.18,31.17,31.18,1768.0
2021-06-11 14:00:00,31.18,31.19,31.17,31.19,6076.0,31.18,31.19,31.17,31.19,6076.0
2021-06-11 14:05:00,31.19,31.2,31.18,31.2,6184.0,31.19,31.2,31.18,31.2,6184.0
2021-06-11 14:10:00,31.21,31.21,31.21,31.21,2712.0,31.21,31.21,31.21,31.21,2712.0
2021-06-11 14:15:00,31.22,31.23,31.21,31.22,7488.0,31.22,31.23,31.21,31.22,7488.0
2021-06-11 14:20:00,31.21,31.23,31.21,31.23,9820.0,31.21,31.23,31.21,31.23,9820.0
2021-06-11 14:25:00,31.24,31.26,31.24,31.25,2804.0,31.24,31.26,31.24,31.25,2804.0
2021-06-11 14:30:00,31.28,31.28,31.27,31.28,5080.0,31.28,31.28,31.27,31.28,5080.0
2021-06-11 14:35:00,31.27,31.27,31.24,31.24,4640.0,31.27,31.27,31.24,31.24,4640.0
2021-06-11 14:40:00,31.26,31.26,31.25,31.26,1200.0,31.26,31.26,31.25,31.26,1200.0
2021-06-11 14:45:00,31.26,31.27,31.26,31.27,5748.0,31.26,31.27,31.26,31.27,5748.0
2021-06-11 14:50:00,31.25,31.27,31.25,31.26,8800.0,31.25,31.27,31.25,31.26,8800.0
2021-06-11 14:55:00,31.27,31.27,31.26,31.26,4400.0,31.27,31.27,31.26,31.26,4400.0
2021-06-11 15:00:00,31.26,31.26,31.24,31.24,20928.0,31.26,31.26,31.24,31.24,20928.0
2021-06-11 15:05:00,31.23,31.23,31.22,31.22,8028.0,31.23,31.23,31.22,31.22,8028.0
2021-06-11 15:10:00,31.23,31.25,31.23,31.23,22380.0,31.23,31.25,31.23,31.23,22380.0
2021-06-11 15:15:00,31.23,31.23,31.23,31.23,1200.0,31.23,31.23,31.23,31.23,1200.0
2021-06-11 15:20:00,31.23,31.23,31.23,31.23,8856.0,31.23,31.23,31.23,31.23,8856.0
2021-06-11 15:25:00,31.24,31.24,31.2,31.21,10900.0,31.24,31.24,31.2,31.21,10900.0
2021-06-11 15:30:00,31.21,31.21,31.2,31.2,12908.0,31.21,31.21,31.2,31.2,12908.0
2021-06-11 15:35:00,31.21,31.21,31.16,31.18,47740.0,31.21,31.21,31.16,31.18,47740.0
2021-06-11 15:40:00,31.17,31.17,31.15,31.16,28152.0,31.17,31.17,31.15,31.16,28152.0
2021-06-11 15:45:00,31.16,31.17,31.15,31.17,21216.0,31.16,31.17,31.15,31.17,21216.0
2021-06-11 15:50:00,31.18,31.2,31.17,31.19,27812.0,31.18,31.2,31.17,31.19,27812.0
2021-06-11 15:55:00,31.19,31.22,31.18,31.22,89540.0,31.19,31.22,31.18,31.22,89540.0
2021-06-14 09:30:00,31.24,31.29,31.11,31.12,26544.0,31.24,31.29,31.11,31.12,26544.0
2021-06-14 09:35:00,31.08,31.14,31.08,31.11,4000.0,31.08,31.14,31.08,31.11,4000.0
2021-06-14 09:40:00,31.14,31.2,31.11,31.11,11096.0,31.14,31.2,31.11,31.11,11096.0
2021-06-14 09:45:00,31.13,31.15,31.13,31.14,7200.0,31.13,31.15,31.13,31.14,7200.0
2021-06-14 09:50:00,31.13,31.13,31.02,31.04,6000.0,31.13,31.13,31.02,31.04,6000.0
2021-06-14 09:55:00,31.02,31.02,30.97,31.0,14000.0,31.02,31.02,30.97,31.0,14000.0
2021-06-14 10:00:00,30.99,31.05,30.99,31.05,11220.0,30.99,31.05,30.99,31.05,11220.0
2021-06-14 10:05:00,31.05,31.07,31.04,31.07,5756.0,31.05,31.07,31.04,31.07,5756.0
2021-06-14 10:10:00,31.04,31.06,31.03,31.06,7200.0,31.04,31.06,31.03,31.06,7200.0
2021-06-14 10:15:00,31.05,31.05,31.0,31.0,13268.0,31.05,31.05,31.0,31.0,13268.0
2021-06-14 10:20:00,31.02,31.02,30.98,30.98,7444.0,31.02,31.02,30.98,30.98,7444.0
2021-06-14 10:25:00,30.96,30.96,30.94,30.95,13336.0,30.96,30.96,30.94,30.95,13336.0
2021-06-14 10:30:00,30.96,30.97,30.94,30.96,4000.0,30.96,30.97,30.94,30.96,4000.0
2021-06-14 10:35:00,30.96,30.97,30.92,30.97,8812.0,30.96,30.97,30.92,30.97,8812.0
2021-06-14 10:40:00,31.0,31.01,30.97,30.99,14684.0,31.0,31.01,30.97,30.99,14684.0
2021-06-14 10:45:00,30.96,30.97,30.96,30.96,4400.0,30.96,30.97,30.96,30.96,4400.0
2021-06-14 10:50:00,30.96,30.97,30.95,30.97,4400.0,30.96,30.97,30.95,30.97,4400.0
2021-06-14 10:55:00,30.97,30.98,30.96,30.97,7200.0,30.97,30.98,30.96,30.97,7200.0
2021-06-14 11:00:00,30.99,30.99,30.96,30.96,16816.0,30.99,30.99,30.96,30.96,16816.0
2021-06-14 11:05:00,30.96,30.97,30.94,30.94,12472.0,30.96,30.97,30.94,30.94,12472.0
2021-06-14 11:10:00,30.94,30.96,30.93,30.95,7280.0,30.94,30.96,30.93,30.95,7280.0
2021-06-14 11:15:00,30.95,30.98,30.94,30.96,36440.0,30.95,30.98,30.94,30.96,36440.0
2021-06-14 11:20:00,30.98,30.99,30.98,30.98,10800.0,30.98,30.99,30.98,30.98,10800.0
2021-06-14 11:25:00,30.99,31.01,30.99,31.01,7308.0,30.99,31.01,30.99,31.01,7308.0
2021-06-14 11:30:00,31.02,31.02,31.01,31.02,6420.0,31.02,31.02,31.01,31.02,6420.0
2021-06-14 11:35:00,31.02,31.03,31.02,31.03,5708.0,31.02,31.03,31.02,31.03,5708.0
2021-06-14 11:40:00,31.03,31.05,31.03,31.05,33880.0,31.03,31.05,31.03,31.05,33880.0
2021-06-14 11:45:00,31.05,31.09,31.05,31.09,4496.0,31.05,31.09,31.05,31.09,4496.0
2021-06-14 11:50:00,31.09,31.13,31.08,31.13,13096.0,31.09,31.13,31.08,31.13,13096.0
2021-06-14 11:55:00,31.13,31.13,31.11,31.11,5368.0,31.13,31.13,31.11,31.11,5368.0
2021-06-14 12:00:00,31.11,31.12,31.1,31.11,4596.0,31.11,31.12,31.1,31.11,4596.0
2021-06-14 12:05:00,31.1,31.15,31.1,31.15,7476.0,31.1,31.15,31.1,31.15,7476.0
2021-06-14 12:10:00,31.15,31.16,31.14,31.15,5752.0,31.15,31.16,31.14,31.15,5752.0
2021-06-14 12:15:00,31.15,31.15,31.14,31.14,6536.0,31.15,31.15,31.14,31.14,6536.0
2021-06-14 12:20:00,31.15,31.16,31.15,31.16,10256.0,31.15,31.16,31.15,31.16,10256.0
2021-06-14 12:25:00,31.15,31.16,31.15,31.16,1764.0,31.15,31.16,31.15,31.16,1764.0
2021-06-14 12:30:00,31.16,31.16,31.13,31.13,9164.0,31.16,31.16,31.13,31.13,9164.0
2021-06-14 12:35:00,31.15,31.15,31.12,31.12,2056.0,31.15,31.15,31.12,31.12,2056.0
2021-06-14 12:40:00,31.12,31.13,31.11,31.13,4844.0,31.12,31.13,31.11,31.13,4844.0
2021-06-14 12:45:00,31.13,31.13,31.12,31.13,400.0,31.13,31.13,31.12,31.13,400.0
2021-06-14 12:50:00,31.13,31.14,31.13,31.13,14800.0,31.13,31.14,31.13,31.13,14800.0
2021-06-14 12:55:00,31.14,31.15,31.14,31.15,1200.0,31.14,31.15,31.14,31.15,1200.0
2021-06-14 13:00:00,31.15,31.15,31.11,31.11,7728.0,31.15,31.15,31.11,31.11,7728.0
2021-06-14 13:05:00,31.11,31.13,31.11,31.13,4800.0,31.11,31.13,31.11,31.13,4800.0
2021-06-14 13:10:00,31.11,31.13,31.11,31.13,7844.0,31.11,31.13,31.11,31.13,7844.0
2021-06-14 13:15:00,31.13,31.16,31.12,31.14,13920.0,31.13,31.16,31.12,31.14,13920.0
2021-06-14 13:20:00,31.14,31.14,31.13,31.14,2832.0,31.14,31.14,31.13,31.14,2832.0
2021-06-14 13:25:00,31.13,31.14,31.13,31.14,3600.0,31.13,31.14,31.13,31.14,3600.0
2021-06-14 13:30:00,31.14,31.14,31.13,31.13,3332.0,31.14,31.14,31.13,31.13,3332.0
2021-06-14 13:35:00,31.13,31.13,31.11,31.12,8840.0,31.13,31.13,31.11,31.12,8840.0
2021-06-14 13:40:00,31.11,31.14,31.11,31.14,14844.0,31.11,31.14,31.11,31.14,14844.0
2021-06-14 13:45:00,31.14,31.18,31.13,31.18,17920.0,31.14,31.18,31.13,31.18,17920.0
2021-06-14 13:50:00,31.17,31.17,31.16,31.16,3200.0,31.17,31.17,31.16,31.16,3200.0
2021-06-14 13:55:00,31.15,31.16,31.15,31.15,7696.0,31.15,31.16,31.15,31.15,7696.0
2021-06-14 14:00:00,31.16,31.19,31.15,31.19,71796.0,31.16,31.19,31.15,31.19,71796.0
2021-06-14 14:05:00,31.19,31.2,31.18,31.18,9876.0,31.19,31.2,31.18,31.18,9876.0
2021-06-14 14:10:00,31.18,31.19,31.16,31.16,3600.0,31.18,31.19,31.16,31.16,3600.0
2021-06-14 14:15:00,31.17,31.17,31.16,31.17,7600.0,31.17,31.17,31.16,31.17,7600.0
2021-06-14 14:20:00,31.17,31.17,31.16,31.17,4848.0,31.17,31.17,31.16,31.17,4848.0
2021-06-14 14:25:00,31.16,31.16,31.15,31.15,1272.0,31.16,31.16,31.15,31.15,1272.0
2021-06-14 14:30:00,31.16,31.17,31.15,31.15,7200.0,31.16,31.17,31.15,31.15,7200.0
2021-06-14 14:35:00,31.16,31.17,31.16,31.16,6000.0,31.16,31.17,31.16,31.16,6000.0
2021-06-14 14:40:00,31.17,31.18,31.16,31.18,5204.0,31.17,31.18,31.16,31.18,5204.0
2021-06-14 14:45:00,31.18,31.18,31.15,31.16,4484.0,31.18,31.18,31.15,31.16,4484.0
2021-06-14 14:50:00,31.17,31.18,31.16,31.18,5232.0,31.17,31.18,31.16,31.18,5232.0
2021-06-14 14:55:00,31.17,31.18,31.17,31.18,4000.0,31.17,31.18,31.17,31.18,4000.0
2021-06-14 15:00:00,31.18,31.21,31.18,31.21,8164.0,31.18,31.21,31.18,31.21,8164.0
2021-06-14 15:05:00,31.21,31.22,31.21,31.22,20492.0,31.21,31.22,31.21,31.22,20492.0
2021-06-14 15:10:00,31.22,31.27,31.22,31.25,21452.0,31.22,31.27,31.22,31.25,21452.0
2021-06-14 15:15:00,31.27,31.28,31.26,31.28,8612.0,31.27,31.28,31.26,31.28,8612.0
2021-06-14 15:20:00,31.28,31.3,31.27,31.3,10440.0,31.28,31.3,31.27,31.3,10440.0
2021-06-14 15:25:00,31.3,31.34,31.29,31.34,17464.0,31.3,31.34,31.29,31.34,17464.0
2021-06-14 15:30:00,31.34,31.34,31.31,31.32,28040.0,31.34,31.34,31.31,31.32,28040.0
2021-06-14 15:35:00,31.33,31.35,31.33,31.35,16508.0,31.33,31.35,31.33,31.35,16508.0
2021-06-14 15:40:00,31.35,31.38,31.34,31.38,25216.0,31.35,31.38,31.34,31.38,25216.0
2021-06-14 15:45:00,31.39,31.42,31.38,31.41,111076.0,31.39,31.42,31.38,31.41,111076.0
2021-06-14 15:50:00,31.41,31.46,31.39,31.4,224320.0,31.41,31.46,31.39,31.4,224320.0
2021-06-14 15:55:00,31.4,31.42,31.37,31.42,116932.0,31.4,31.42,31.37,31.42,116932.0
2021-06-15 09:30:00,31.48,31.48,31.42,31.45,40492.0,31.48,31.48,31.42,31.45,40492.0
2021-06-15 09:35:00,31.49,31.5,31.37,31.37,10896.0,31.49,31.5,31.37,31.37,10896.0
2021-06-15 09:40:00,31.37,31.39,31.3,31.31,9200.0,31.37,31.39,31.3,31.31,9200.0
2021-06-15 09:45:00,31.32,31.4,31.32,31.36,28572.0,31.32,31.4,31.32,31.36,28572.0
2021-06-15 09:50:00,31.36,31.4,31.35,31.35,18800.0,31.36,31.4,31.35,31.35,18800.0
2021-06-15 09:55:00,31.36,31.38,31.35,31.38,11600.0,31.36,31.38,31.35,31.38,11600.0
2021-06-15 10:00:00,31.39,31.41,31.39,31.39,18428.0,31.39,31.41,31.39,31.39,18428.0
2021-06-15 10:05:00,31.38,31.38,31.35,31.38,10576.0,31.38,31.38,31.35,31.38,10576.0
2021-06-15 10:10:00,31.38,31.39,31.36,31.36,13260.0,31.38,31.39,31.36,31.36,13260.0
2021-06-15 10:15:00,31.36,31.38,31.31,31.31,6464.0,31.36,31.38,31.31,31.31,6464.0
2021-06-15 10:20:00,31.3,31.33,31.3,31.32,7600.0,31.3,31.33,31.3,31.32,7600.0
2021-06-15 10:25:00,31.32,31.34,31.32,31.34,3200.0,31.32,31.34,31.32,31.34,3200.0
2021-06-15 10:30:00,31.34,31.34,31.31,31.31,2000.0,31.34,31.34,31.31,31.31,2000.0
2021-06-15 10:35:00,31.3,31.3,31.29,31.29,2800.0,31.3,31.3,31.29,31.29,2800.0
2021-06-15 10:40:00,31.3,31.3,31.25,31.27,6400.0,31.3,31.3,31.25,31.27,6400.0
2021-06-15 10:45:00,31.28,31.28,31.25,31.28,9352.0,31.28,31.28,31.25,31.28,9352.0
2021-06-15 10:50:00,31.28,31.29,31.25,31.25,7360.0,31.28,31.29,31.25,31.25,7360.0
2021-06-15 10:55:00,31.25,31.28,31.25,31.27,6596.0,31.25,31.28,31.25,31.27,6596.0
2021-06-15 11:00:00,31.28,31.31,31.28,31.3,2400.0,31.28,31.31,31.28,31.3,2400.0
2021-06-15 11:05:00,31.3,31.31,31.29,31.31,6000.0,31.3,31.31,31.29,31.31,6000.0
2021-06-15 11:10:00,31.3,31.3,31.27,31.28,9200.0,31.3,31.3,31.27,31.28,9200.0
2021-06-15 11:15:00,31.28,31.3,31.27,31.3,10020.0,31.28,31.3,31.27,31.3,10020.0
2021-06-15 11:20:00,31.29,31.29,31.26,31.26,6388.0,31.29,31.29,31.26,31.26,6388.0
2021-06-15 11:25:00,31.26,31.26,31.23,31.24,13448.0,31.26,31.26,31.23,31.24,13448.0
2021-06-15 11:30:00,31.24,31.25,31.22,31.25,15200.0,31.24,31.25,31.22,31.25,15200.0
2021-06-15 11:35:00,31.25,31.25,31.19,31.22,12216.0,31.25,31.25,31.19,31.22,12216.0
2021-06-15 11:40:00,31.23,31.25,31.23,31.25,3508.0,31.23,31.25,31.23,31.25,3508.0
2021-06-15 11:45:00,31.28,31.28,31.27,31.28,400.0,31.28,31.28,31.27,31.28,400.0
2021-06-15 11:50:00,31.29,31.29,31.27,31.27,4400.0,31.29,31.29,31.27,31.27,4400.0
2021-06-15 11:55:00,31.28,31.3,31.28,31.29,4000.0,31.28,31.3,31.28,31.29,4000.0
2021-06-15 12:00:00,31.31,31.31,31.31,31.31,1200.0,31.31,31.31,31.31,31.31,1200.0
2021-06-15 12:05:00,31.34,31.36,31.34,31.36,2444.0,31.34,31.36,31.34,31.36,2444.0
2021-06-15 12:10:00,31.37,31.38,31.36,31.36,2956.0,31.37,31.38,31.36,31.36,2956.0
2021-06-15 12:15:00,31.36,31.38,31.36,31.36,2780.0,31.36,31.38,31.36,31.36,2780.0
2021-06-15 12:20:00,31.37,31.37,31.34,31.35,4800.0,31.37,31.37,31.34,31.35,4800.0
2021-06-15 12:25:00,31.35,31.35,31.3,31.35,67200.0,31.35,31.35,31.3,31.35,67200.0
2021-06-15 12:30:00,31.34,31.36,31.34,31.36,3600.0,31.34,31.36,31.34,31.36,3600.0
2021-06-15 12:35:00,31.34,31.35,31.33,31.35,2164.0,31.34,31.35,31.33,31.35,2164.0
2021-06-15 12:40:00,31.33,31.33,31.33,31.33,444.0,31.33,31.33,31.33,31.33,444.0
2021-06-15 12:45:00,31.33,31.35,31.33,31.35,4924.0,31.33,31.35,31.33,31.35,4924.0
2021-06-15 12:50:00,31.34,31.34,31.31,31.31,6748.0,31.34,31.34,31.31,31.31,6748.0
2021-06-15 12:55:00,31.31,31.32,31.31,31.32,2400.0,31.31,31.32,31.31,31.32,2400.0
2021-06-15 13:00:00,31.32,31.32,31.29,31.29,10200.0,31.32,31.32,31.29,31.29,10200.0
2021-06-15 13:05:00,31.29,31.3,31.29,31.3,1600.0,31.29,31.3,31.29,31.3,1600.0
2021-06-15 13:10:00,31.28,31.28,31.28,31.28,2480.0,31.28,31.28,31.28,31.28,2480.0
2021-06-15 13:15:00,31.24,31.28,31.24,31.26,5200.0,31.24,31.28,31.24,31.26,5200.0
2021-06-15 13:20:00,31.25,31.25,31.25,31.25,7600.0,31.25,31.25,31.25,31.25,7600.0
2021-06-15 13:25:00,31.25,31.25,31.24,31.24,8400.0,31.25,31.25,31.24,31.24,8400.0
2021-06-15 13:30:00,31.24,31.26,31.24,31.25,7052.0,31.24,31.26,31.24,31.25,7052.0
2021-06-15 13:35:00,31.26,31.27,31.26,31.26,4800.0,31.26,31.27,31.26,31.26,4800.0
2021-06-15 13:40:00,31.25,31.27,31.25,31.27,4000.0,31.25,31.27,31.25,31.27,4000.0
2021-06-15 13:45:00,31.26,31.27,31.26,31.27,4000.0,31.26,31.27,31.26,31.27,4000.0
2021-06-15 13:50:00,31.26,31.3,31.26,31.3,10568.0,31.26,31.3,31.26,31.3,10568.0
2021-06-15 13:55:00,31.31,31.33,31.3,31.33,13592.0,31.31,31.33,31.3,31.33,13592.0
2021-06-15 14:00:00,31.34,31.35,31.34,31.35,7988.0,31.34,31.35,31.34,31.35,7988.0
2021-06-15 14:05:00,31.35,31.38,31.34,31.37,14432.0,31.35,31.38,31.34,31.37,14432.0
2021-06-15 14:10:00,31.35,31.36,31.33,31.33,7200.0,31.35,31.36,31.33,31.33,7200.0
2021-06-15 14:15:00,31.33,31.34,31.32,31.32,6040.0,31.33,31.34,31.32,31.32,6040.0
2021-06-15 14:20:00,31.32,31.35,31.3,31.35,12520.0,31.32,31.35,31.3,31.35,12520.0
2021-06-15 14:25:00,31.36,31.38,31.36,31.37,13192.0,31.36,31.38,31.36,31.37,13192.0
2021-06-15 14:30:00,31.38,31.38,31.37,31.38,4800.0,31.38,31.38,31.37,31.38,4800.0
2021-06-15 14:35:00,31.38,31.4,31.36,31.4,20208.0,31.38,31.4,31.36,31.4,20208.0
2021-06-15 14:40:00,31.4,31.42,31.39,31.4,9576.0,31.4,31.42,31.39,31.4,9576.0
2021-06-15 14:45:00,31.4,31.42,31.4,31.42,10000.0,31.4,31.42,31.4,31.42,10000.0
2021-06-15 14:50:00,31.42,31.42,31.4,31.41,9592.0,31.42,31.42,31.4,31.41,9592.0
2021-06-15 14:55:00,31.41,31.43,31.4,31.4,13852.0,31.41,31.43,31.4,31.4,13852.0
2021-06-15 15:00:00,31.41,31.41,31.38,31.38,7600.0,31.41,31.41,31.38,31.38,7600.0
2021-06-15 15:05:00,31.38,31.4,31.37,31.4,8036.0,31.38,31.4,31.37,31.4,8036.0
2021-06-15 15:10:00,31.4,31.42,31.4,31.41,10056.0,31.4,31.42,31.4,31.41,10056.0
2021-06-15 15:15:00,31.42,31.43,31.42,31.42,46912.0,31.42,31.43,31.42,31.42,46912.0
2021-06-15 15:20:00,31.43,31.43,31.38,31.39,7396.0,31.43,31.43,31.38,31.39,7396.0
2021-06-15 15:25:00,31.39,31.39,31.34,31.36,9068.0,31.39,31.39,31.34,31.36,9068.0
2021-06-15 15:30:00,31.36,31.36,31.31,31.33,16640.0,31.36,31.36,31.31,31.33,16640.0
2021-06-15 15:35:00,31.33,31.37,31.32,31.37,28056.0,31.33,31.37,31.32,31.37,28056.0
2021-06-15 15:40:00,31.37,31.4,31.36,31.39,21308.0,31.37,31.4,31.36,31.39,21308.0
2021-06-15 15:45:00,31.38,31.44,31.38,31.43,26256.0,31.38,31.44,31.38,31.43,26256.0
2021-06-15 15:50:00,31.42,31.43,31.38,31.4,49392.0,31.42,31.43,31.38,31.4,49392.0
2021-06-15 15:55:00,31.4,31.41,31.38,31.4,125484.0,31.4,31.41,31.38,31.4,125484.0
2021-06-16 09:30:00,31.38,31.42,31.38,31.4,28456.0,31.38,31.42,31.38,31.4,28456.0
2021-06-16 09:35:00,31.41,31.52,31.41,31.52,6800.0,31.41,31.52,31.41,31.52,6800.0
2021-06-16 09:40:00,31.54,31.54,31.43,31.43,3812.0,31.54,31.54,31.43,31.43,3812.0
2021-06-16 09:45:00,31.42,31.43,31.4,31.41,11248.0,31.42,31.43,31.4,31.41,11248.0
2021-06-16 09:50:00,31.41,31.48,31.41,31.47,39608.0,31.41,31.48,31.41,31.47,39608.0
2021-06-16 09:55:00,31.47,31.5,31.46,31.47,7408.0,31.47,31.5,31.46,31.47,7408.0
2021-06-16 10:00:00,31.48,31.51,31.48,31.49,13200.0,31.48,31.51,31.48,31.49,13200.0
2021-06-16 10:05:00,31.5,31.5,31.47,31.47,7116.0,31.5,31.5,31.47,31.47,7116.0
2021-06-16 10:10:00,31.46,31.47,31.44,31.45,14860.0,31.46,31.47,31.44,31.45,14860.0
2021-06-16 10:15:00,31.45,31.45,31.42,31.44,15148.0,31.45,31.45,31.42,31.44,15148.0
2021-06-16 10:20:00,31.46,31.47,31.45,31.46,12000.0,31.46,31.47,31.45,31.46,12000.0
2021-06-16 10:25:00,31.47,31.47,31.46,31.46,2800.0,31.47,31.47,31.46,31.46,2800.0
2021-06-16 10:30:00,31.47,31.47,31.45,31.46,7576.0,31.47,31.47,31.45,31.46,7576.0
2021-06-16 10:35:00,31.46,31.5,31.46,31.49,6996.0,31.46,31.5,31.46,31.49,6996.0
2021-06-16 10:40:00,31.5,31.5,31.45,31.46,8424.0,31.5,31.5,31.45,31.46,8424.0
2021-06-16 10:45:00,31.45,31.45,31.43,31.43,3632.0,31.45,31.45,31.43,31.43,3632.0
2021-06-16 10:50:00,31.42,31.45,31.42,31.44,8268.0,31.42,31.45,31.42,31.44,8268.0
2021-06-16 10:55:00,31.42,31.42,31.4,31.41,12840.0,31.42,31.42,31.4,31.41,12840.0
2021-06-16 11:00:00,31.41,31.43,31.41,31.42,3200.0,31.41,31.43,31.41,31.42,3200.0
2021-06-16 11:05:00,31.43,31.43,31.41,31.43,8172.0,31.43,31.43,31.41,31.43,8172.0
2021-06-16 11:10:00,31.46,31.46,31.45,31.45,2000.0,31.46,31.46,31.45,31.45,2000.0
2021-06-16 11:15:00,31.45,31.46,31.44,31.46,6084.0,31.45,31.46,31.44,31.46,6084.0
2021-06-16 11:20:00,31.46,31.48,31.45,31.48,4028.0,31.46,31.48,31.45,31.48,4028.0
2021-06-16 11:25:00,31.48,31.49,31.48,31.48,6496.0,31.48,31.49,31.48,31.48,6496.0
2021-06-16 11:30:00,31.48,31.48,31.47,31.48,9600.0,31.48,31.48,31.47,31.48,9600.0
2021-06-16 11:35:00,31.47,31.47,31.44,31.46,21376.0,31.47,31.47,31.44,31.46,21376.0
2021-06-16 11:40:00,31.46,31.49,31.46,31.47,7028.0,31.46,31.49,31.46,31.47,7028.0
2021-06-16 11:45:00,31.46,31.48,31.45,31.47,10180.0,31.46,31.48,31.45,31.47,10180.0
2021-06-16 11:50:00,31.48,31.48,31.47,31.47,2400.0,31.48,31.48,31.47,31.47,2400.0
2021-06-16 11:55:00,31.46,31.46,31.46,31.46,1600.0,31.46,31.46,31.46,31.46,1600.0
2021-06-16 12:00:00,31.46,31.46,31.41,31.42,7284.0,31.46,31.46,31.41,31.42,7284.0
2021-06-16 12:05:00,31.42,31.43,31.39,31.43,8156.0,31.42,31.43,31.39,31.43,8156.0
2021-06-16 12:10:00,31.43,31.43,31.4,31.41,9724.0,31.43,31.43,31.4,31.41,9724.0
2021-06-16 12:15:00,31.4,31.42,31.4,31.4,8164.0,31.4,31.42,31.4,31.4,8164.0
2021-06-16 12:20:00,31.39,31.41,31.38,31.41,9244.0,31.39,31.41,31.38,31.41,9244.0
2021-06-16 12:25:00,31.4,31.41,31.4,31.41,3812.0,31.4,31.41,31.4,31.41,3812.0
2021-06-16 12:30:00,31.41,31.42,31.41,31.42,4000.0,31.41,31.42,31.41,31.42,4000.0
2021-06-16 12:35:00,31.42,31.42,31.37,31.37,3200.0,31.42,31.42,31.37,31.37,3200.0
2021-06-16 12:40:00,31.38,31.39,31.36,31.39,6828.0,31.38,31.39,31.36,31.39,6828.0
2021-06-16 12:45:00,31.39,31.41,31.39,31.4,12716.0,31.39,31.41,31.39,31.4,12716.0
2021-06-16 12:50:00,31.4,31.41,31.4,31.41,952.0,31.4,31.41,31.4,31.41,952.0
2021-06-16 12:55:00,31.4,31.43,31.39,31.43,5004.0,31.4,31.43,31.39,31.43,5004.0
2021-06-16 13:00:00,31.42,31.42,31.39,31.39,4400.0,31.42,31.42,31.39,31.39,4400.0
2021-06-16 13:05:00,31.38,31.39,31.35,31.35,3448.0,31.38,31.39,31.35,31.35,3448.0
2021-06-16 13:10:00,31.36,31.39,31.35,31.39,6916.0,31.36,31.39,31.35,31.39,6916.0
2021-06-16 13:15:00,31.4,31.4,31.37,31.38,44848.0,31.4,31.4,31.37,31.38,44848.0
2021-06-16 13:20:00,31.37,31.37,31.36,31.36,2800.0,31.37,31.37,31.36,31.36,2800.0
2021-06-16 13:25:00,31.35,31.35,31.33,31.33,2472.0,31.35,31.35,31.33,31.33,2472.0
2021-06-16 13:30:00,31.35,31.36,31.35,31.36,2836.0,31.35,31.36,31.35,31.36,2836.0
2021-06-16 13:35:00,31.37,31.38,31.36,31.37,5200.0,31.37,31.38,31.36,31.37,5200.0
2021-06-16 13:40:00,31.37,31.37,31.34,31.35,7252.0,31.37,31.37,31.34,31.35,7252.0
2021-06-16 13:45:00,31.34,31.34,31.27,31.3,4380.0,31.34,31.34,31.27,31.3,4380.0
2021-06-16 13:50:00,31.29,31.33,31.29,31.33,13276.0,31.29,31.33,31.29,31.33,13276.0
2021-06-16 13:55:00,31.32,31.38,31.32,31.38,13680.0,31.32,31.38,31.32,31.38,13680.0
2021-06-16 14:00:00,31.36,31.36,31.13,31.2,191632.0,31.36,31.36,31.13,31.2,191632.0
2021-06-16 14:05:00,31.19,31.33,31.19,31.27,26012.0,31.19,31.33,31.19,31.27,26012.0
2021-06-16 14:10:00,31.26,31.27,31.2,31.2,11260.0,31.26,31.27,31.2,31.2,11260.0
2021-06-16 14:15:00,31.2,31.2,31.1,31.1,11256.0,31.2,31.2,31.1,31.1,11256.0
2021-06-16 14:20:00,31.11,31.17,31.11,31.16,18056.0,31.11,31.17,31.11,31.16,18056.0
2021-06-16 14:25:00,31.17,31.28,31.17,31.27,11704.0,31.17,31.28,31.17,31.27,11704.0
2021-06-16 14:30:00,31.24,31.3,31.23,31.25,23960.0,31.24,31.3,31.23,31.25,23960.0
2021-06-16 14:35:00,31.25,31.25,31.16,31.18,19016.0,31.25,31.25,31.16,31.18,19016.0
2021-06-16 14:40:00,31.2,31.2,31.07,31.07,27556.0,31.2,31.2,31.07,31.07,27556.0
2021-06-16 14:45:00,31.08,31.15,31.08,31.11,14000.0,31.08,31.15,31.08,31.11,14000.0
2021-06-16 14:50:00,31.08,31.15,31.07,31.15,13204.0,31.08,31.15,31.07,31.15,13204.0
2021-06-16 14:55:00,31.14,31.24,31.13,31.21,12640.0,31.14,31.24,31.13,31.21,12640.0
2021-06-16 15:00:00,31.2,31.23,31.17,31.23,11108.0,31.2,31.23,31.17,31.23,11108.0
2021-06-16 15:05:00,31.23,31.27,31.23,31.26,12276.0,31.23,31.27,31.23,31.26,12276.0
2021-06-16 15:10:00,31.28,31.29,31.27,31.29,14416.0,31.28,31.29,31.27,31.29,14416.0
2021-06-16 15:15:00,31.29,31.35,31.29,31.34,23828.0,31.29,31.35,31.29,31.34,23828.0
2021-06-16 15:20:00,31.35,31.35,31.33,31.35,14560.0,31.35,31.35,31.33,31.35,14560.0
2021-06-16 15:25:00,31.34,31.38,31.31,31.31,26428.0,31.34,31.38,31.31,31.31,26428.0
2021-06-16 15:30:00,31.32,31.32,31.28,31.28,24832.0,31.32,31.32,31.28,31.28,24832.0
2021-06-16 15:35:00,31.28,31.34,31.27,31.34,25180.0,31.28,31.34,31.27,31.34,25180.0
2021-06-16 15:40:00,31.34,31.4,31.31,31.34,52888.0,31.34,31.4,31.31,31.34,52888.0
2021-06-16 15:45:00,31.34,31.38,31.34,31.37,57192.0,31.34,31.38,31.34,31.37,57192.0
2021-06-16 15:50:00,31.37,31.4,31.32,31.38,103568.0,31.37,31.4,31.32,31.38,103568.0
2021-06-16 15:55:00,31.37,31.43,31.37,31.43,221228.0,31.37,31.43,31.37,31.43,221228.0
2021-06-17 09:30:00,31.37,31.47,31.36,31.42,42800.0,31.37,31.47,31.36,31.42,42800.0
2021-06-17 09:35:00,31.42,31.53,31.4,31.5,15620.0,31.42,31.53,31.4,31.5,15620.0
2021-06-17 09:40:00,31.51,31.53,31.49,31.52,22200.0,31.51,31.53,31.49,31.52,22200.0
2021-06-17 09:45:00,31.52,31.6,31.52,31.58,26752.0,31.52,31.6,31.52,31.58,26752.0
2021-06-17 09:50:00,31.58,31.61,31.57,31.6,17076.0,31.58,31.61,31.57,31.6,17076.0
2021-06-17 09:55:00,31.61,31.61,31.56,31.56,5200.0,31.61,31.61,31.56,31.56,5200.0
2021-06-17 10:00:00,31.57,31.58,31.53,31.55,11580.0,31.57,31.58,31.53,31.55,11580.0
2021-06-17 10:05:00,31.56,31.59,31.45,31.46,17840.0,31.56,31.59,31.45,31.46,17840.0
2021-06-17 10:10:00,31.46,31.5,31.41,31.46,28404.0,31.46,31.5,31.41,31.46,28404.0
2021-06-17 10:15:00,31.47,31.51,31.46,31.51,8756.0,31.47,31.51,31.46,31.51,8756.0
2021-06-17 10:20:00,31.52,31.55,31.52,31.54,9412.0,31.52,31.55,31.52,31.54,9412.0
2021-06-17 10:25:00,31.55,31.64,31.54,31.6,20416.0,31.55,31.64,31.54,31.6,20416.0
2021-06-17 10:30:00,31.6,31.69,31.6,31.69,71500.0,31.6,31.69,31.6,31.69,71500.0
2021-06-17 10:35:00,31.71,31.83,31.7,31.8,24972.0,31.71,31.83,31.7,31.8,24972.0
2021-06-17 10:40:00,31.81,31.81,31.76,31.78,9316.0,31.81,31.81,31.76,31.78,9316.0
2021-06-17 10:45:00,31.78,31.81,31.73,31.77,8808.0,31.78,31.81,31.73,31.77,8808.0
2021-06-17 10:50:00,31.76,31.78,31.68,31.68,62076.0,31.76,31.78,31.68,31.68,62076.0
2021-06-17 10:55:00,31.68,31.74,31.67,31.74,7232.0,31.68,31.74,31.67,31.74,7232.0
2021-06-17 11:00:00,31.74,31.79,31.74,31.75,19184.0,31.74,31.79,31.74,31.75,19184.0
2021-06-17 11:05:00,31.75,31.76,31.72,31.75,7600.0,31.75,31.76,31.72,31.75,7600.0
2021-06-17 11:10:00,31.75,31.76,31.71,31.74,14268.0,31.75,31.76,31.71,31.74,14268.0
2021-06-17 11:15:00,31.74,31.85,31.74,31.83,24280.0,31.74,31.85,31.74,31.83,24280.0
2021-06-17 11:20:00,31.83,31.86,31.79,31.83,11200.0,31.83,31.86,31.79,31.83,11200.0
2021-06-17 11:25:00,31.84,31.89,31.83,31.89,15664.0,31.84,31.89,31.83,31.89,15664.0
2021-06-17 11:30:00,31.89,31.93,31.88,31.93,12892.0,31.89,31.93,31.88,31.93,12892.0
2021-06-17 11:35:00,31.93,31.96,31.92,31.94,16092.0,31.93,31.96,31.92,31.94,16092.0
2021-06-17 11:40:00,31.95,31.98,31.94,31.98,12264.0,31.95,31.98,31.94,31.98,12264.0
2021-06-17 11:45:00,31.98,31.98,31.96,31.97,13984.0,31.98,31.98,31.96,31.97,13984.0
2021-06-17 11:50:00,31.97,31.98,31.94,31.95,18000.0,31.97,31.98,31.94,31.95,18000.0
2021-06-17 11:55:00,31.96,31.98,31.87,31.88,17480.0,31.96,31.98,31.87,31.88,17480.0
2021-06-17 12:00:00,31.86,31.88,31.84,31.87,41840.0,31.86,31.88,31.84,31.87,41840.0
2021-06-17 12:05:00,31.86,31.87,31.83,31.84,7256.0,31.86,31.87,31.83,31.84,7256.0
2021-06-17 12:10:00,31.85,31.85,31.81,31.84,13616.0,31.85,31.85,31.81,31.84,13616.0
2021-06-17 12:15:00,31.82,31.82,31.76,31.76,13608.0,31.82,31.82,31.76,31.76,13608.0
2021-06-17 12:20:00,31.75,31.75,31.68,31.69,12964.0,31.75,31.75,31.68,31.69,12964.0
2021-06-17 12:25:00,31.68,31.72,31.68,31.69,10856.0,31.68,31.72,31.68,31.69,10856.0
2021-06-17 12:30:00,31.66,31.7,31.65,31.7,14016.0,31.66,31.7,31.65,31.7,14016.0
2021-06-17 12:35:00,31.71,31.72,31.7,31.72,14800.0,31.71,31.72,31.7,31.72,14800.0
2021-06-17 12:40:00,31.72,31.76,31.72,31.74,12000.0,31.72,31.76,31.72,31.74,12000.0
2021-06-17 12:45:00,31.74,31.75,31.72,31.74,8480.0,31.74,31.75,31.72,31.74,8480.0
2021-06-17 12:50:00,31.73,31.74,31.7,31.74,14400.0,31.73,31.74,31.7,31.74,14400.0
2021-06-17 12:55:00,31.73,31.74,31.72,31.74,14248.0,31.73,31.74,31.72,31.74,14248.0
2021-06-17 13:00:00,31.74,31.79,31.74,31.79,12376.0,31.74,31.79,31.74,31.79,12376.0
2021-06-17 13:05:00,31.8,31.86,31.79,31.85,13200.0,31.8,31.86,31.79,31.85,13200.0
2021-06-17 13:10:00,31.85,31.89,31.85,31.87,13672.0,31.85,31.89,31.85,31.87,13672.0
2021-06-17 13:15:00,31.87,31.88,31.87,31.88,3600.0,31.87,31.88,31.87,31.88,3600.0
2021-06-17 13:20:00,31.89,31.93,31.89,31.93,17592.0,31.89,31.93,31.89,31.93,17592.0
2021-06-17 13:25:00,31.94,31.94,31.92,31.93,6400.0,31.94,31.94,31.92,31.93,6400.0
2021-06-17 13:30:00,31.93,31.94,31.91,31.93,17356.0,31.93,31.94,31.91,31.93,17356.0
2021-06-17 13:35:00,31.93,31.95,31.93,31.95,5200.0,31.93,31.95,31.93,31.95,5200.0
2021-06-17 13:40:00,31.95,32.01,31.95,31.99,38980.0,31.95,32.01,31.95,31.99,38980.0
2021-06-17 13:45:00,31.98,31.99,31.97,31.99,10800.0,31.98,31.99,31.97,31.99,10800.0
2021-06-17 13:50:00,31.98,31.99,31.92,31.92,9252.0,31.98,31.99,31.92,31.92,9252.0
2021-06-17 13:55:00,31.93,31.96,31.92,31.96,17684.0,31.93,31.96,31.92,31.96,17684.0
2021-06-17 14:00:00,31.96,31.96,31.91,31.94,11600.0,31.96,31.96,31.91,31.94,11600.0
2021-06-17 14:05:00,31.95,31.95,31.91,31.91,7348.0,31.95,31.95,31.91,31.91,7348.0
2021-06-17 14:10:00,31.91,31.95,31.91,31.93,9624.0,31.91,31.95,31.91,31.93,9624.0
2021-06-17 14:15:00,31.93,31.93,31.92,31.93,12332.0,31.93,31.93,31.92,31.93,12332.0
2021-06-17 14:20:00,31.93,31.93,31.9,31.9,8660.0,31.93,31.93,31.9,31.9,8660.0
2021-06-17 14:25:00,31.89,31.93,31.88,31.93,9768.0,31.89,31.93,31.88,31.93,9768.0
2021-06-17 14:30:00,31.91,31.91,31.88,31.88,5600.0,31.91,31.91,31.88,31.88,5600.0
2021-06-17 14:35:00,31.87,31.89,31.87,31.88,4400.0,31.87,31.89,31.87,31.88,4400.0
2021-06-17 14:40:00,31.89,31.91,31.88,31.9,13976.0,31.89,31.91,31.88,31.9,13976.0
2021-06-17 14:45:00,31.9,31.9,31.87,31.88,47200.0,31.9,31.9,31.87,31.88,47200.0
2021-06-17 14:50:00,31.88,31.9,31.88,31.9,6800.0,31.88,31.9,31.88,31.9,6800.0
2021-06-17 14:55:00,31.91,31.93,31.9,31.92,8872.0,31.91,31.93,31.9,31.92,8872.0
2021-06-17 15:00:00,31.92,31.95,31.89,31.95,17260.0,31.92,31.95,31.89,31.95,17260.0
2021-06-17 15:05:00,31.96,31.96,31.94,31.96,11876.0,31.96,31.96,31.94,31.96,11876.0
2021-06-17 15:10:00,31.96,32.02,31.95,32.01,18400.0,31.96,32.02,31.95,32.01,18400.0
2021-06-17 15:15:00,32.02,32.02,31.98,31.98,35420.0,32.02,32.02,31.98,31.98,35420.0
2021-06-17 15:20:00,31.99,32.0,31.98,31.98,9068.0,31.99,32.0,31.98,31.98,9068.0
2021-06-17 15:25:00,31.99,32.01,31.99,32.01,20376.0,31.99,32.01,31.99,32.01,20376.0
2021-06-17 15:30:00,32.01,32.02,31.99,32.01,28412.0,32.01,32.02,31.99,32.01,28412.0
2021-06-17 15:35:00,32.02,32.03,32.0,32.03,23380.0,32.02,32.03,32.0,32.03,23380.0
2021-06-17 15:40:00,32.02,32.02,31.99,32.0,37600.0,32.02,32.02,31.99,32.0,37600.0
2021-06-17 15:45:00,31.99,32.09,31.98,32.05,70552.0,31.99,32.09,31.98,32.05,70552.0
2021-06-17 15:50:00,32.05,32.1,31.99,32.03,265100.0,32.05,32.1,31.99,32.03,265100.0
2021-06-17 15:55:00,32.02,32.06,32.02,32.02,371652.0,32.02,32.06,32.02,32.02,371652.0
2021-06-18 09:30:00,31.54,31.68,31.45,31.54,656536.0,31.54,31.68,31.45,31.54,656536.0
2021-06-18 09:35:00,31.54,31.69,31.49,31.67,32740.0,31.54,31.69,31.49,31.67,32740.0
2021-06-18 09:40:00,31.68,31.71,31.62,31.71,22896.0,31.68,31.71,31.62,31.71,22896.0
2021-06-18 09:45:00,31.71,31.72,31.65,31.65,36108.0,31.71,31.72,31.65,31.65,36108.0
2021-06-18 09:50:00,31.62,31.63,31.5,31.5,27708.0,31.62,31.63,31.5,31.5,27708.0
2021-06-18 09:55:00,31.5,31.63,31.46,31.58,22620.0,31.5,31.63,31.46,31.58,22620.0
2021-06-18 10:00:00,31.56,31.58,31.39,31.41,26688.0,31.56,31.58,31.39,31.41,26688.0
2021-06-18 10:05:00,31.42,31.58,31.42,31.58,21108.0,31.42,31.58,31.42,31.58,21108.0
2021-06-18 10:10:00,31.56,31.64,31.56,31.64,18572.0,31.56,31.64,31.56,31.64,18572.0
2021-06-18 10:15:00,31.64,31.73,31.61,31.69,20784.0,31.64,31.73,31.61,31.69,20784.0
2021-06-18 10:20:00,31.68,31.82,31.68,31.79,31188.0,31.68,31.82,31.68,31.79,31188.0
2021-06-18 10:25:00,31.77,31.83,31.77,31.82,17008.0,31.77,31.83,31.77,31.82,17008.0
2021-06-18 10:30:00,31.82,31.9,31.75,31.9,27296.0,31.82,31.9,31.75,31.9,27296.0
2021-06-18 10:35:00,31.9,31.93,31.87,31.91,13600.0,31.9,31.93,31.87,31.91,13600.0
2021-06-18 10:40:00,31.9,31.9,31.87,31.88,6232.0,31.9,31.9,31.87,31.88,6232.0
2021-06-18 10:45:00,31.88,31.88,31.8,31.81,5200.0,31.88,31.88,31.8,31.81,5200.0
2021-06-18 10:50:00,31.81,31.81,31.77,31.77,6600.0,31.81,31.81,31.77,31.77,6600.0
2021-06-18 10:55:00,31.79,31.84,31.79,31.82,8536.0,31.79,31.84,31.79,31.82,8536.0
2021-06-18 11:00:00,31.81,31.82,31.75,31.75,20236.0,31.81,31.82,31.75,31.75,20236.0
2021-06-18 11:05:00,31.76,31.78,31.74,31.75,14844.0,31.76,31.78,31.74,31.75,14844.0
2021-06-18 11:10:00,31.73,31.73,31.65,31.65,7600.0,31.73,31.73,31.65,31.65,7600.0
2021-06-18 11:15:00,31.65,31.73,31.65,31.71,9372.0,31.65,31.73,31.65,31.71,9372.0
2021-06-18 11:20:00,31.71,31.78,31.7,31.75,10052.0,31.71,31.78,31.7,31.75,10052.0
2021-06-18 11:25:00,31.75,31.77,31.74,31.76,10544.0,31.75,31.77,31.74,31.76,10544.0
2021-06-18 11:30:00,31.76,31.86,31.76,31.85,6736.0,31.76,31.86,31.76,31.85,6736.0
2021-06-18 11:35:00,31.86,31.91,31.85,31.88,21460.0,31.86,31.91,31.85,31.88,21460.0
2021-06-18 11:40:00,31.88,31.9,31.86,31.89,21992.0,31.88,31.9,31.86,31.89,21992.0
2021-06-18 11:45:00,31.89,31.91,31.89,31.9,15648.0,31.89,31.91,31.89,31.9,15648.0
2021-06-18 11:50:00,31.9,31.9,31.9,31.9,2000.0,31.9,31.9,31.9,31.9,2000.0
2021-06-18 11:55:00,31.89,31.92,31.88,31.91,3280.0,31.89,31.92,31.88,31.91,3280.0
2021-06-18 12:00:00,31.91,31.92,31.89,31.89,7200.0,31.91,31.92,31.89,31.89,7200.0
2021-06-18 12:05:00,31.9,31.97,31.9,31.97,8068.0,31.9,31.97,31.9,31.97,8068.0
2021-06-18 12:10:00,31.96,31.98,31.96,31.98,11080.0,31.96,31.98,31.96,31.98,11080.0
2021-06-18 12:15:00,31.98,31.99,31.98,31.99,9648.0,31.98,31.99,31.98,31.99,9648.0
2021-06-18 12:20:00,31.99,32.01,31.98,32.01,30592.0,31.99,32.01,31.98,32.01,30592.0
2021-06-18 12:25:00,32.0,32.04,32.0,32.04,20784.0,32.0,32.04,32.0,32.04,20784.0
2021-06-18 12:30:00,32.04,32.05,32.02,32.04,8576.0,32.04,32.05,32.02,32.04,8576.0
2021-06-18 12:35:00,32.04,32.05,32.01,32.01,10000.0,32.04,32.05,32.01,32.01,10000.0
2021-06-18 12:40:00,32.01,32.01,31.95,31.95,14140.0,32.01,32.01,31.95,31.95,14140.0
2021-06-18 12:45:00,31.95,31.96,31.91,31.96,14428.0,31.95,31.96,31.91,31.96,14428.0
2021-06-18 12:50:00,31.96,31.97,31.96,31.97,6356.0,31.96,31.97,31.96,31.97,6356.0
2021-06-18 12:55:00,31.96,31.98,31.95,31.96,13812.0,31.96,31.98,31.95,31.96,13812.0
2021-06-18 13:00:00,31.96,31.99,31.96,31.98,6516.0,31.96,31.99,31.96,31.98,6516.0
2021-06-18 13:05:00,31.98,32.0,31.98,32.0,8000.0,31.98,32.0,31.98,32.0,8000.0
2021-06-18 13:10:00,32.0,32.04,32.0,32.04,17332.0,32.0,32.04,32.0,32.04,17332.0
2021-06-18 13:15:00,32.04,32.05,32.03,32.04,13200.0,32.04,32.05,32.03,32.04,13200.0
2021-06-18 13:20:00,32.04,32.06,32.02,32.02,21836.0,32.04,32.06,32.02,32.02,21836.0
2021-06-18 13:25:00,32.03,32.04,32.01,32.04,30408.0,32.03,32.04,32.01,32.04,30408.0
2021-06-18 13:30:00,32.04,32.06,32.04,32.05,18588.0,32.04,32.06,32.04,32.05,18588.0
2021-06-18 13:35:00,32.05,32.06,32.04,32.05,8824.0,32.05,32.06,32.04,32.05,8824.0
2021-06-18 13:40:00,32.04,32.05,32.02,32.03,15688.0,32.04,32.05,32.02,32.03,15688.0
2021-06-18 13:45:00,32.03,32.03,31.97,31.97,52708.0,32.03,32.03,31.97,31.97,52708.0
2021-06-18 13:50:00,31.97,31.99,31.95,31.98,41768.0,31.97,31.99,31.95,31.98,41768.0
2021-06-18 13:55:00,31.98,32.02,31.97,32.01,78124.0,31.98,32.02,31.97,32.01,78124.0
2021-06-18 14:00:00,32.01,32.07,31.99,32.01,103316.0,32.01,32.07,31.99,32.01,103316.0
2021-06-18 14:05:00,32.02,32.05,32.01,32.03,18036.0,32.02,32.05,32.01,32.03,18036.0
2021-06-18 14:10:00,32.04,32.06,32.01,32.04,16832.0,32.04,32.06,32.01,32.04,16832.0
2021-06-18 14:15:00,32.04,32.06,32.04,32.06,14712.0,32.04,32.06,32.04,32.06,14712.0
2021-06-18 14:20:00,32.06,32.09,32.06,32.08,14112.0,32.06,32.09,32.06,32.08,14112.0
2021-06-18 14:25:00,32.07,32.1,32.07,32.09,36088.0,32.07,32.1,32.07,32.09,36088.0
2021-06-18 14:30:00,32.1,32.13,32.09,32.09,15600.0,32.1,32.13,32.09,32.09,15600.0
2021-06-18 14:35:00,32.09,32.11,32.08,32.1,18328.0,32.09,32.11,32.08,32.1,18328.0
2021-06-18 14:40:00,32.1,32.11,32.08,32.08,12156.0,32.1,32.11,32.08,32.08,12156.0
2021-06-18 14:45:00,32.08,32.1,32.07,32.08,14440.0,32.08,32.1,32.07,32.08,14440.0
2021-06-18 14:50:00,32.09,32.1,32.06,32.06,12576.0,32.09,32.1,32.06,32.06,12576.0
2021-06-18 14:55:00,32.07,32.09,32.06,32.09,19432.0,32.07,32.09,32.06,32.09,19432.0
2021-06-18 15:00:00,32.08,32.12,32.05,32.06,18612.0,32.08,32.12,32.05,32.06,18612.0
2021-06-18 15:05:00,32.07,32.07,32.04,32.05,9276.0,32.07,32.07,32.04,32.05,9276.0
2021-06-18 15:10:00,32.06,32.08,32.04,32.08,14936.0,32.06,32.08,32.04,32.08,14936.0
2021-06-18 15:15:00,32.08,32.1,32.07,32.1,31564.0,32.08,32.1,32.07,32.1,31564.0
2021-06-18 15:20:00,32.1,32.15,32.1,32.15,25792.0,32.1,32.15,32.1,32.15,25792.0
2021-06-18 15:25:00,32.15,32.15,32.12,32.13,21708.0,32.15,32.15,32.12,32.13,21708.0
2021-06-18 15:30:00,32.13,32.15,32.1,32.13,33564.0,32.13,32.15,32.1,32.13,33564.0
2021-06-18 15:35:00,32.13,32.13,32.1,32.13,30240.0,32.13,32.13,32.1,32.13,30240.0
2021-06-18 15:40:00,32.13,32.19,32.11,32.17,61736.0,32.13,32.19,32.11,32.17,61736.0
2021-06-18 15:45:00,32.17,32.21,32.13,32.13,142348.0,32.17,32.21,32.13,32.13,142348.0
2021-06-18 15:50:00,32.13,32.2,32.07,32.09,245508.0,32.13,32.2,32.07,32.09,245508.0
2021-06-18 15:55:00,32.07,32.12,32.02,32.05,552936.0,32.07,32.12,32.02,32.05,552936.0
2021-06-21 09:30:00,32.18,32.41,32.15,32.4,181016.0,32.18,32.41,32.15,32.4,181016.0
2021-06-21 09:35:00,32.43,32.54,32.4,32.52,71100.0,32.43,32.54,32.4,32.52,71100.0
2021-06-21 09:40:00,32.51,32.54,32.27,32.39,79160.0,32.51,32.54,32.27,32.39,79160.0
2021-06-21 09:45:00,32.42,32.42,32.33,32.41,23444.0,32.42,32.42,32.33,32.41,23444.0
2021-06-21 09:50:00,32.39,32.58,32.34,32.55,34856.0,32.39,32.58,32.34,32.55,34856.0
2021-06-21 09:55:00,32.56,32.71,32.56,32.69,55096.0,32.56,32.71,32.56,32.69,55096.0
2021-06-21 10:00:00,32.69,32.69,32.6,32.62,54564.0,32.69,32.69,32.6,32.62,54564.0
2021-06-21 10:05:00,32.62,32.66,32.62,32.64,15984.0,32.62,32.66,32.62,32.64,15984.0
2021-06-21 10:10:00,32.68,32.69,32.62,32.62,19176.0,32.68,32.69,32.62,32.62,19176.0
2021-06-21 10:15:00,32.65,32.82,32.65,32.77,81472.0,32.65,32.82,32.65,32.77,81472.0
2021-06-21 10:20:00,32.76,32.9,32.73,32.88,117944.0,32.76,32.9,32.73,32.88,117944.0
2021-06-21 10:25:00,32.87,32.96,32.85,32.94,136608.0,32.87,32.96,32.85,32.94,136608.0
2021-06-21 10:30:00,32.93,33.01,32.93,33.01,39304.0,32.93,33.01,32.93,33.01,39304.0
2021-06-21 10:35:00,33.01,33.09,32.97,33.0,69496.0,33.01,33.09,32.97,33.0,69496.0
2021-06-21 10:40:00,33.02,33.02,32.82,32.88,45212.0,33.02,33.02,32.82,32.88,45212.0
2021-06-21 10:45:00,32.88,32.93,32.85,32.89,34316.0,32.88,32.93,32.85,32.89,34316.0
2021-06-21 10:50:00,32.88,32.99,32.88,32.93,96540.0,32.88,32.99,32.88,32.93,96540.0
2021-06-21 10:55:00,32.92,32.92,32.83,32.83,18528.0,32.92,32.92,32.83,32.83,18528.0
2021-06-21 11:00:00,32.84,32.85,32.78,32.79,24000.0,32.84,32.85,32.78,32.79,24000.0
2021-06-21 11:05:00,32.78,32.82,32.76,32.81,161540.0,32.78,32.82,32.76,32.81,161540.0
2021-06-21 11:10:00,32.82,32.91,32.81,32.9,39528.0,32.82,32.91,32.81,32.9,39528.0
2021-06-21 11:15:00,32.91,32.95,32.88,32.89,44152.0,32.91,32.95,32.88,32.89,44152.0
2021-06-21 11:20:00,32.9,32.97,32.85,32.87,57792.0,32.9,32.97,32.85,32.87,57792.0
2021-06-21 11:25:00,32.88,32.9,32.81,32.88,41920.0,32.88,32.9,32.81,32.88,41920.0
2021-06-21 11:30:00,32.88,32.89,32.85,32.86,34864.0,32.88,32.89,32.85,32.86,34864.0
2021-06-21 11:35:00,32.87,32.87,32.85,32.86,6200.0,32.87,32.87,32.85,32.86,6200.0
2021-06-21 11:40:00,32.88,32.9,32.87,32.89,23864.0,32.88,32.9,32.87,32.89,23864.0
2021-06-21 11:45:00,32.88,32.97,32.88,32.95,49044.0,32.88,32.97,32.88,32.95,49044.0
2021-06-21 11:50:00,32.95,32.95,32.86,32.88,21128.0,32.95,32.95,32.86,32.88,21128.0
2021-06-21 11:55:00,32.87,32.9,32.86,32.87,7244.0,32.87,32.9,32.86,32.87,7244.0
2021-06-21 12:00:00,32.86,32.88,32.85,32.87,62876.0,32.86,32.88,32.85,32.87,62876.0
2021-06-21 12:05:00,32.87,32.88,32.86,32.86,9880.0,32.87,32.88,32.86,32.86,9880.0
2021-06-21 12:10:00,32.85,32.85,32.82,32.83,15440.0,32.85,32.85,32.82,32.83,15440.0
2021-06-21 12:15:00,32.83,32.83,32.77,32.77,14672.0,32.83,32.83,32.77,32.77,14672.0
2021-06-21 12:20:00,32.76,32.77,32.73,32.76,28732.0,32.76,32.77,32.73,32.76,28732.0
2021-06-21 12:25:00,32.76,32.76,32.74,32.74,7328.0,32.76,32.76,32.74,32.74,7328.0
2021-06-21 12:30:00,32.72,32.74,32.72,32.74,9232.0,32.72,32.74,32.72,32.74,9232.0
2021-06-21 12:35:00,32.74,32.79,32.74,32.79,18000.0,32.74,32.79,32.74,32.79,18000.0
2021-06-21 12:40:00,32.8,32.8,32.78,32.8,11640.0,32.8,32.8,32.78,32.8,11640.0
2021-06-21 12:45:00,32.8,32.83,32.8,32.81,6536.0,32.8,32.83,32.8,32.81,6536.0
2021-06-21 12:50:00,32.78,32.8,32.78,32.8,7488.0,32.78,32.8,32.78,32.8,7488.0
2021-06-21 12:55:00,32.78,32.81,32.78,32.78,8000.0,32.78,32.81,32.78,32.78,8000.0
2021-06-21 13:00:00,32.77,32.79,32.74,32.79,32216.0,32.77,32.79,32.74,32.79,32216.0
2021-06-21 13:05:00,32.79,32.82,32.79,32.8,23704.0,32.79,32.82,32.79,32.8,23704.0
2021-06-21 13:10:00,32.8,32.8,32.79,32.8,24008.0,32.8,32.8,32.79,32.8,24008.0
2021-06-21 13:15:00,32.78,32.79,32.77,32.77,16240.0,32.78,32.79,32.77,32.77,16240.0
2021-06-21 13:20:00,32.78,32.8,32.77,32.77,16800.0,32.78,32.8,32.77,32.77,16800.0
2021-06-21 13:25:00,32.77,32.79,32.72,32.72,19216.0,32.77,32.79,32.72,32.72,19216.0
2021-06-21 13:30:00,32.73,32.73,32.71,32.72,36564.0,32.73,32.73,32.71,32.72,36564.0
2021-06-21 13:35:00,32.69,32.7,32.65,32.69,41972.0,32.69,32.7,32.65,32.69,41972.0
2021-06-21 13:40:00,32.69,32.73,32.67,32.69,15996.0,32.69,32.73,32.67,32.69,15996.0
2021-06-21 13:45:00,32.68,32.71,32.67,32.71,17948.0,32.68,32.71,32.67,32.71,17948.0
2021-06-21 13:50:00,32.7,32.73,32.7,32.71,9076.0,32.7,32.73,32.7,32.71,9076.0
2021-06-21 13:55:00,32.71,32.71,32.7,32.71,5604.0,32.71,32.71,32.7,32.71,5604.0
2021-06-21 14:00:00,32.71,32.74,32.71,32.71,11788.0,32.71,32.74,32.71,32.71,11788.0
2021-06-21 14:05:00,32.74,32.77,32.74,32.76,25472.0,32.74,32.77,32.74,32.76,25472.0
2021-06-21 14:10:00,32.77,32.8,32.76,32.77,10072.0,32.77,32.8,32.76,32.77,10072.0
2021-06-21 14:15:00,32.79,32.81,32.77,32.77,7584.0,32.79,32.81,32.77,32.77,7584.0
2021-06-21 14:20:00,32.73,32.76,32.72,32.72,46088.0,32.73,32.76,32.72,32.72,46088.0
2021-06-21 14:25:00,32.7,32.74,32.69,32.74,12580.0,32.7,32.74,32.69,32.74,12580.0
2021-06-21 14:30:00,32.74,32.74,32.73,32.73,12024.0,32.74,32.74,32.73,32.73,12024.0
2021-06-21 14:35:00,32.74,32.75,32.73,32.73,21860.0,32.74,32.75,32.73,32.73,21860.0
2021-06-21 14:40:00,32.74,32.74,32.72,32.72,11336.0,32.74,32.74,32.72,32.72,11336.0
2021-06-21 14:45:00,32.72,32.73,32.69,32.7,18060.0,32.72,32.73,32.69,32.7,18060.0
2021-06-21 14:50:00,32.68,32.73,32.68,32.72,14868.0,32.68,32.73,32.68,32.72,14868.0
2021-06-21 14:55:00,32.72,32.73,32.71,32.71,14528.0,32.72,32.73,32.71,32.71,14528.0
2021-06-21 15:00:00,32.71,32.75,32.71,32.74,20948.0,32.71,32.75,32.71,32.74,20948.0
2021-06-21 15:05:00,32.73,32.78,32.72,32.75,33812.0,32.73,32.78,32.72,32.75,33812.0
2021-06-21 15:10:00,32.74,32.76,32.74,32.74,14948.0,32.74,32.76,32.74,32.74,14948.0
2021-06-21 15:15:00,32.73,32.77,32.73,32.76,16048.0,32.73,32.77,32.73,32.76,16048.0
2021-06-21 15:20:00,32.76,32.77,32.73,32.74,33328.0,32.76,32.77,32.73,32.74,33328.0
2021-06-21 15:25:00,32.74,32.8,32.73,32.79,25024.0,32.74,32.8,32.73,32.79,25024.0
2021-06-21 15:30:00,32.79,32.81,32.77,32.8,75084.0,32.79,32.81,32.77,32.8,75084.0
2021-06-21 15:35:00,32.79,32.79,32.75,32.79,41332.0,32.79,32.79,32.75,32.79,41332.0
2021-06-21 15:40:00,32.78,32.86,32.78,32.8,90592.0,32.78,32.86,32.78,32.8,90592.0
2021-06-21 15:45:00,32.8,32.85,32.79,32.84,100652.0,32.8,32.85,32.79,32.84,100652.0
2021-06-21 15:50:00,32.85,32.89,32.83,32.89,169136.0,32.85,32.89,32.83,32.89,169136.0
2021-06-21 15:55:00,32.9,32.96,32.89,32.93,450872.0,32.9,32.96,32.89,32.93,450872.0
2021-06-22 09:30:00,33.01,33.02,32.91,32.97,67392.0,33.01,33.02,32.91,32.97,67392.0
2021-06-22 09:35:00,32.99,33.01,32.89,32.97,35584.0,32.99,33.01,32.89,32.97,35584.0
2021-06-22 09:40:00,33.01,33.04,32.97,32.97,23684.0,33.01,33.04,32.97,32.97,23684.0
2021-06-22 09:45:00,32.97,32.98,32.85,32.89,25528.0,32.97,32.98,32.85,32.89,25528.0
2021-06-22 09:50:00,32.9,32.92,32.83,32.83,13840.0,32.9,32.92,32.83,32.83,13840.0
2021-06-22 09:55:00,32.84,32.86,32.83,32.86,10968.0,32.84,32.86,32.83,32.86,10968.0
2021-06-22 10:00:00,32.87,32.91,32.84,32.84,25656.0,32.87,32.91,32.84,32.84,25656.0
2021-06-22 10:05:00,32.84,32.88,32.79,32.83,30812.0,32.84,32.88,32.79,32.83,30812.0
2021-06-22 10:10:00,32.81,32.81,32.74,32.74,15120.0,32.81,32.81,32.74,32.74,15120.0
2021-06-22 10:15:00,32.76,32.78,32.7,32.72,21204.0,32.76,32.78,32.7,32.72,21204.0
2021-06-22 10:20:00,32.73,32.74,32.7,32.7,13976.0,32.73,32.74,32.7,32.7,13976.0
2021-06-22 10:25:00,32.71,32.74,32.71,32.74,20520.0,32.71,32.74,32.71,32.74,20520.0
2021-06-22 10:30:00,32.74,32.79,32.74,32.77,16404.0,32.74,32.79,32.74,32.77,16404.0
2021-06-22 10:35:00,32.78,32.87,32.78,32.85,19200.0,32.78,32.87,32.78,32.85,19200.0
2021-06-22 10:40:00,32.85,32.87,32.83,32.85,15532.0,32.85,32.87,32.83,32.85,15532.0
2021-06-22 10:45:00,32.85,32.9,32.85,32.9,10844.0,32.85,32.9,32.85,32.9,10844.0
2021-06-22 10:50:00,32.9,32.94,32.88,32.9,6484.0,32.9,32.94,32.88,32.9,6484.0
2021-06-22 10:55:00,32.9,32.91,32.87,32.88,21968.0,32.9,32.91,32.87,32.88,21968.0
2021-06-22 11:00:00,32.9,32.91,32.86,32.88,8928.0,32.9,32.91,32.86,32.88,8928.0
2021-06-22 11:05:00,32.87,32.88,32.84,32.88,11204.0,32.87,32.88,32.84,32.88,11204.0
2021-06-22 11:10:00,32.87,32.93,32.87,32.93,10460.0,32.87,32.93,32.87,32.93,10460.0
2021-06-22 11:15:00,32.96,32.98,32.94,32.96,10640.0,32.96,32.98,32.94,32.96,10640.0
2021-06-22 11:20:00,32.97,32.99,32.96,32.98,6364.0,32.97,32.99,32.96,32.98,6364.0
2021-06-22 11:25:00,32.99,33.04,32.99,33.02,20928.0,32.99,33.04,32.99,33.02,20928.0
2021-06-22 11:30:00,33.01,33.02,32.99,33.02,10000.0,33.01,33.02,32.99,33.02,10000.0
2021-06-22 11:35:00,33.02,33.02,32.99,33.02,11152.0,33.02,33.02,32.99,33.02,11152.0
2021-06-22 11:40:00,33.01,33.03,32.95,32.95,11016.0,33.01,33.03,32.95,32.95,11016.0
2021-06-22 11:45:00,32.94,32.98,32.94,32.96,12400.0,32.94,32.98,32.94,32.96,12400.0
2021-06-22 11:50:00,32.98,32.99,32.97,32.98,14628.0,32.98,32.99,32.97,32.98,14628.0
2021-06-22 11:55:00,32.98,33.0,32.97,32.98,11492.0,32.98,33.0,32.97,32.98,11492.0
2021-06-22 12:00:00,32.99,33.02,32.99,33.0,9420.0,32.99,33.02,32.99,33.0,9420.0
2021-06-22 12:05:00,33.02,33.04,33.02,33.02,33364.0,33.02,33.04,33.02,33.02,33364.0
2021-06-22 12:10:00,33.02,33.02,32.98,32.99,7376.0,33.02,33.02,32.98,32.99,7376.0
2021-06-22 12:15:00,32.99,32.99,32.96,32.99,12104.0,32.99,32.99,32.96,32.99,12104.0
2021-06-22 12:20:00,33.0,33.01,32.99,33.01,12256.0,33.0,33.01,32.99,33.01,12256.0
2021-06-22 12:25:00,33.01,33.04,33.01,33.03,8872.0,33.01,33.04,33.01,33.03,8872.0
2021-06-22 12:30:00,33.03,33.03,32.99,33.0,11268.0,33.03,33.03,32.99,33.0,11268.0
2021-06-22 12:35:00,32.99,33.04,32.99,33.02,63284.0,32.99,33.04,32.99,33.02,63284.0
2021-06-22 12:40:00,33.02,33.04,33.02,33.03,6068.0,33.02,33.04,33.02,33.03,6068.0
2021-06-22 12:45:00,33.03,33.03,32.99,33.0,7168.0,33.03,33.03,32.99,33.0,7168.0
2021-06-22 12:50:00,33.01,33.03,33.01,33.02,13200.0,33.01,33.03,33.01,33.02,13200.0
2021-06-22 12:55:00,33.02,33.02,32.98,32.98,7200.0,33.02,33.02,32.98,32.98,7200.0
2021-06-22 13:00:00,32.99,32.99,32.96,32.96,8816.0,32.99,32.99,32.96,32.96,8816.0
2021-06-22 13:05:00,32.96,32.98,32.95,32.95,20636.0,32.96,32.98,32.95,32.95,20636.0
2021-06-22 13:10:00,32.95,32.97,32.95,32.96,9456.0,32.95,32.97,32.95,32.96,9456.0
2021-06-22 13:15:00,32.95,32.95,32.94,32.94,7600.0,32.95,32.95,32.94,32.94,7600.0
2021-06-22 13:20:00,32.95,32.99,32.95,32.99,4152.0,32.95,32.99,32.95,32.99,4152.0
2021-06-22 13:25:00,32.99,32.99,32.98,32.98,3200.0,32.99,32.99,32.98,32.98,3200.0
2021-06-22 13:30:00,32.99,32.99,32.98,32.99,6940.0,32.99,32.99,32.98,32.99,6940.0
2021-06-22 13:35:00,33.0,33.0,32.98,33.0,8800.0,33.0,33.0,32.98,33.0,8800.0
2021-06-22 13:40:00,32.99,33.01,32.99,33.0,15268.0,32.99,33.01,32.99,33.0,15268.0
2021-06-22 13:45:00,32.99,33.0,32.98,33.0,14140.0,32.99,33.0,32.98,33.0,14140.0
2021-06-22 13:50:00,32.99,32.99,32.97,32.98,10036.0,32.99,32.99,32.97,32.98,10036.0
2021-06-22 13:55:00,32.97,32.97,32.94,32.95,19788.0,32.97,32.97,32.94,32.95,19788.0
2021-06-22 14:00:00,32.94,32.95,32.92,32.93,11172.0,32.94,32.95,32.92,32.93,11172.0
2021-06-22 14:05:00,32.93,32.93,32.89,32.91,17232.0,32.93,32.93,32.89,32.91,17232.0
2021-06-22 14:10:00,32.91,32.93,32.89,32.93,13200.0,32.91,32.93,32.89,32.93,13200.0
2021-06-22 14:15:00,32.93,32.94,32.91,32.91,12800.0,32.93,32.94,32.91,32.91,12800.0
2021-06-22 14:20:00,32.9,32.91,32.89,32.91,18820.0,32.9,32.91,32.89,32.91,18820.0
2021-06-22 14:25:00,32.91,32.92,32.88,32.88,26308.0,32.91,32.92,32.88,32.88,26308.0
2021-06-22 14:30:00,32.89,32.9,32.85,32.85,20468.0,32.89,32.9,32.85,32.85,20468.0
2021-06-22 14:35:00,32.86,32.88,32.83,32.88,19964.0,32.86,32.88,32.83,32.88,19964.0
2021-06-22 14:40:00,32.88,32.88,32.85,32.87,9056.0,32.88,32.88,32.85,32.87,9056.0
2021-06-22 14:45:00,32.87,32.88,32.86,32.87,7200.0,32.87,32.88,32.86,32.87,7200.0
2021-06-22 14:50:00,32.87,32.89,32.86,32.89,10316.0,32.87,32.89,32.86,32.89,10316.0
2021-06-22 14:55:00,32.91,32.94,32.89,32.91,15040.0,32.91,32.94,32.89,32.91,15040.0
2021-06-22 15:00:00,32.92,32.93,32.87,32.88,22092.0,32.92,32.93,32.87,32.88,22092.0
2021-06-22 15:05:00,32.88,32.91,32.87,32.9,10888.0,32.88,32.91,32.87,32.9,10888.0
2021-06-22 15:10:00,32.91,32.96,32.91,32.94,15580.0,32.91,32.96,32.91,32.94,15580.0
2021-06-22 15:15:00,32.94,32.97,32.92,32.96,20632.0,32.94,32.97,32.92,32.96,20632.0
2021-06-22 15:20:00,32.97,33.0,32.97,32.99,6604.0,32.97,33.0,32.97,32.99,6604.0
2021-06-22 15:25:00,32.99,33.01,32.98,32.99,16872.0,32.99,33.01,32.98,32.99,16872.0
2021-06-22 15:30:00,33.0,33.01,32.98,32.99,35140.0,33.0,33.01,32.98,32.99,35140.0
2021-06-22 15:35:00,32.99,32.99,32.96,32.97,17544.0,32.99,32.99,32.96,32.97,17544.0
2021-06-22 15:40:00,32.97,33.01,32.95,32.99,41192.0,32.97,33.01,32.95,32.99,41192.0
2021-06-22 15:45:00,32.99,33.01,32.97,32.98,47592.0,32.99,33.01,32.97,32.98,47592.0
2021-06-22 15:50:00,32.97,33.04,32.94,32.95,84208.0,32.97,33.04,32.94,32.95,84208.0
2021-06-22 15:55:00,32.95,32.95,32.88,32.88,230520.0,32.95,32.95,32.88,32.88,230520.0
2021-06-23 09:30:00,32.92,32.98,32.88,32.92,54320.0,32.92,32.98,32.88,32.92,54320.0
2021-06-23 09:35:00,32.9,32.9,32.75,32.82,22976.0,32.9,32.9,32.75,32.82,22976.0
2021-06-23 09:40:00,32.84,32.84,32.79,32.84,15244.0,32.84,32.84,32.79,32.84,15244.0
2021-06-23 09:45:00,32.87,32.87,32.73,32.75,19908.0,32.87,32.87,32.73,32.75,19908.0
2021-06-23 09:50:00,32.71,32.77,32.7,32.73,20744.0,32.71,32.77,32.7,32.73,20744.0
2021-06-23 09:55:00,32.73,32.84,32.72,32.82,19480.0,32.73,32.84,32.72,32.82,19480.0
2021-06-23 10:00:00,32.82,32.85,32.78,32.83,38364.0,32.82,32.85,32.78,32.83,38364.0
2021-06-23 10:05:00,32.85,32.88,32.84,32.88,11536.0,32.85,32.88,32.84,32.88,11536.0
2021-06-23 10:10:00,32.88,32.95,32.82,32.95,21704.0,32.88,32.95,32.82,32.95,21704.0
2021-06-23 10:15:00,32.94,33.0,32.94,33.0,107500.0,32.94,33.0,32.94,33.0,107500.0
2021-06-23 10:20:00,33.02,33.06,32.98,33.04,47004.0,33.02,33.06,32.98,33.04,47004.0
2021-06-23 10:25:00,33.04,33.12,33.04,33.1,29440.0,33.04,33.12,33.04,33.1,29440.0
2021-06-23 10:30:00,33.08,33.1,33.02,33.1,20264.0,33.08,33.1,33.02,33.1,20264.0
2021-06-23 10:35:00,33.13,33.13,33.08,33.13,22200.0,33.13,33.13,33.08,33.13,22200.0
2021-06-23 10:40:00,33.13,33.14,33.09,33.1,17800.0,33.13,33.14,33.09,33.1,17800.0
2021-06-23 10:45:00,33.11,33.15,33.1,33.15,16904.0,33.11,33.15,33.1,33.15,16904.0
2021-06-23 10:50:00,33.15,33.15,33.13,33.13,19096.0,33.15,33.15,33.13,33.13,19096.0
2021-06-23 10:55:00,33.14,33.14,33.11,33.13,17940.0,33.14,33.14,33.11,33.13,17940.0
2021-06-23 11:00:00,33.13,33.13,33.05,33.06,54652.0,33.13,33.13,33.05,33.06,54652.0
2021-06-23 11:05:00,33.04,33.07,33.04,33.05,8140.0,33.04,33.07,33.04,33.05,8140.0
2021-06-23 11:10:00,33.06,33.09,33.05,33.09,6080.0,33.06,33.09,33.05,33.09,6080.0
2021-06-23 11:15:00,33.1,33.1,33.06,33.07,8016.0,33.1,33.1,33.06,33.07,8016.0
2021-06-23 11:20:00,33.06,33.09,33.06,33.08,9920.0,33.06,33.09,33.06,33.08,9920.0
2021-06-23 11:25:00,33.1,33.13,33.1,33.13,5200.0,33.1,33.13,33.1,33.13,5200.0
2021-06-23 11:30:00,33.12,33.12,33.09,33.09,2100.0,33.12,33.12,33.09,33.09,2100.0
2021-06-23 11:35:00,33.09,33.09,33.09,33.09,400.0,33.09,33.09,33.09,33.09,400.0
2021-06-23 11:40:00,33.07,33.09,33.07,33.09,7288.0,33.07,33.09,33.07,33.09,7288.0
2021-06-23 11:45:00,33.07,33.08,33.07,33.08,800.0,33.07,33.08,33.07,33.08,800.0
2021-06-23 11:50:00,33.09,33.11,33.09,33.11,4000.0,33.09,33.11,33.09,33.11,4000.0
2021-06-23 11:55:00,33.1,33.1,33.09,33.09,3312.0,33.1,33.1,33.09,33.09,3312.0
2021-06-23 12:00:00,33.1,33.13,33.1,33.12,8348.0,33.1,33.13,33.1,33.12,8348.0
2021-06-23 12:05:00,33.12,33.13,33.11,33.13,8120.0,33.12,33.13,33.11,33.13,8120.0
2021-06-23 12:10:00,33.13,33.13,33.1,33.1,10588.0,33.13,33.13,33.1,33.1,10588.0
2021-06-23 12:15:00,33.1,33.12,33.1,33.1,200176.0,33.1,33.12,33.1,33.1,200176.0
2021-06-23 12:20:00,33.08,33.1,33.08,33.09,12444.0,33.08,33.1,33.08,33.09,12444.0
2021-06-23 12:25:00,33.07,33.1,33.07,33.1,25440.0,33.07,33.1,33.07,33.1,25440.0
2021-06-23 12:30:00,33.09,33.1,33.07,33.1,9992.0,33.09,33.1,33.07,33.1,9992.0
2021-06-23 12:35:00,33.1,33.1,33.02,33.03,19096.0,33.1,33.1,33.02,33.03,19096.0
2021-06-23 12:40:00,33.02,33.05,33.0,33.01,26028.0,33.02,33.05,33.0,33.01,26028.0
2021-06-23 12:45:00,33.02,33.02,32.99,33.0,24784.0,33.02,33.02,32.99,33.0,24784.0
2021-06-23 12:50:00,33.01,33.03,33.0,33.02,8400.0,33.01,33.03,33.0,33.02,8400.0
2021-06-23 12:55:00,33.01,33.05,33.0,33.03,8548.0,33.01,33.05,33.0,33.03,8548.0
2021-06-23 13:00:00,33.01,33.02,33.0,33.01,7912.0,33.01,33.02,33.0,33.01,7912.0
2021-06-23 13:05:00,33.01,33.03,33.0,33.02,5704.0,33.01,33.03,33.0,33.02,5704.0
2021-06-23 13:10:00,33.04,33.04,33.02,33.02,5960.0,33.04,33.04,33.02,33.02,5960.0
2021-06-23 13:15:00,33.02,33.03,33.02,33.02,8504.0,33.02,33.03,33.02,33.02,8504.0
2021-06-23 13:20:00,33.03,33.05,33.03,33.05,9456.0,33.03,33.05,33.03,33.05,9456.0
2021-06-23 13:25:00,33.04,33.06,33.04,33.05,9816.0,33.04,33.06,33.04,33.05,9816.0
2021-06-23 13:30:00,33.05,33.09,33.05,33.08,6592.0,33.05,33.09,33.05,33.08,6592.0
2021-06-23 13:35:00,33.08,33.08,33.05,33.05,6400.0,33.08,33.08,33.05,33.05,6400.0
2021-06-23 13:40:00,33.05,33.05,33.04,33.05,5600.0,33.05,33.05,33.04,33.05,5600.0
2021-06-23 13:45:00,33.05,33.06,33.04,33.04,5424.0,33.05,33.06,33.04,33.04,5424.0
2021-06-23 13:50:00,33.03,33.03,33.01,33.02,10928.0,33.03,33.03,33.01,33.02,10928.0
2021-06-23 13:55:00,33.01,33.01,32.99,32.99,5200.0,33.01,33.01,32.99,32.99,5200.0
2021-06-23 14:00:00,32.97,32.97,32.95,32.96,6804.0,32.97,32.97,32.95,32.96,6804.0
2021-06-23 14:05:00,32.97,33.02,32.97,33.02,68956.0,32.97,33.02,32.97,33.02,68956.0
2021-06-23 14:10:00,33.01,33.02,33.01,33.01,4872.0,33.01,33.02,33.01,33.01,4872.0
2021-06-23 14:15:00,33.01,33.01,32.99,32.99,9512.0,33.01,33.01,32.99,32.99,9512.0
2021-06-23 14:20:00,33.0,33.01,32.99,32.99,6660.0,33.0,33.01,32.99,32.99,6660.0
2021-06-23 14:25:00,32.99,33.02,32.99,33.0,7644.0,32.99,33.02,32.99,33.0,7644.0
2021-06-23 14:30:00,33.0,33.01,32.99,33.0,5336.0,33.0,33.01,32.99,33.0,5336.0
2021-06-23 14:35:00,33.0,33.01,33.0,33.01,3600.0,33.0,33.01,33.0,33.01,3600.0
2021-06-23 14:40:00,33.01,33.01,32.99,32.99,7372.0,33.01,33.01,32.99,32.99,7372.0
2021-06-23 14:45:00,32.99,33.02,32.99,32.99,13024.0,32.99,33.02,32.99,32.99,13024.0
2021-06-23 14:50:00,32.99,33.0,32.98,32.98,9968.0,32.99,33.0,32.98,32.98,9968.0
2021-06-23 14:55:00,32.99,32.99,32.98,32.98,6860.0,32.99,32.99,32.98,32.98,6860.0
2021-06-23 15:00:00,32.98,33.0,32.98,32.98,31560.0,32.98,33.0,32.98,32.98,31560.0
2021-06-23 15:05:00,32.98,32.99,32.98,32.99,5684.0,32.98,32.99,32.98,32.99,5684.0
2021-06-23 15:10:00,32.98,32.99,32.98,32.99,5716.0,32.98,32.99,32.98,32.99,5716.0
2021-06-23 15:15:00,32.99,32.99,32.97,32.97,16932.0,32.99,32.99,32.97,32.97,16932.0
2021-06-23 15:20:00,32.97,33.0,32.97,33.0,14148.0,32.97,33.0,32.97,33.0,14148.0
2021-06-23 15:25:00,33.0,33.02,32.99,33.0,36752.0,33.0,33.02,32.99,33.0,36752.0
2021-06-23 15:30:00,33.0,33.02,32.98,32.98,27908.0,33.0,33.02,32.98,32.98,27908.0
2021-06-23 15:35:00,32.98,32.99,32.95,32.95,17648.0,32.98,32.99,32.95,32.95,17648.0
2021-06-23 15:40:00,32.96,32.97,32.94,32.96,21656.0,32.96,32.97,32.94,32.96,21656.0
2021-06-23 15:45:00,32.95,32.97,32.93,32.94,24584.0,32.95,32.97,32.93,32.94,24584.0
2021-06-23 15:50:00,32.94,32.94,32.91,32.92,115396.0,32.94,32.94,32.91,32.92,115396.0
2021-06-23 15:55:00,32.92,32.94,32.92,32.92,99212.0,32.92,32.94,32.92,32.92,99212.0
2021-06-24 09:30:00,33.12,33.19,32.98,33.09,79004.0,33.12,33.19,32.98,33.09,79004.0
2021-06-24 09:35:00,33.09,33.12,32.97,33.0,20180.0,33.09,33.12,32.97,33.0,20180.0
2021-06-24 09:40:00,33.0,33.09,32.96,32.96,12628.0,33.0,33.09,32.96,32.96,12628.0
2021-06-24 09:45:00,32.98,33.01,32.94,32.96,10928.0,32.98,33.01,32.94,32.96,10928.0
2021-06-24 09:50:00,32.95,32.97,32.94,32.96,7832.0,32.95,32.97,32.94,32.96,7832.0
2021-06-24 09:55:00,32.98,33.01,32.96,33.0,24748.0,32.98,33.01,32.96,33.0,24748.0
2021-06-24 10:00:00,33.0,33.01,32.98,33.0,11020.0,33.0,33.01,32.98,33.0,11020.0
2021-06-24 10:05:00,33.0,33.01,32.98,32.98,25180.0,33.0,33.01,32.98,32.98,25180.0
2021-06-24 10:10:00,32.99,33.04,32.98,33.04,8688.0,32.99,33.04,32.98,33.04,8688.0
2021-06-24 10:15:00,33.07,33.12,33.06,33.06,13508.0,33.07,33.12,33.06,33.06,13508.0
2021-06-24 10:20:00,33.08,33.09,33.07,33.09,13356.0,33.08,33.09,33.07,33.09,13356.0
2021-06-24 10:25:00,33.08,33.09,33.07,33.08,26920.0,33.08,33.09,33.07,33.08,26920.0
2021-06-24 10:30:00,33.09,33.09,33.07,33.08,12168.0,33.09,33.09,33.07,33.08,12168.0
2021-06-24 10:35:00,33.08,33.09,33.06,33.07,15596.0,33.08,33.09,33.06,33.07,15596.0
2021-06-24 10:40:00,33.05,33.06,33.04,33.06,6948.0,33.05,33.06,33.04,33.06,6948.0
2021-06-24 10:45:00,33.08,33.09,33.06,33.08,4800.0,33.08,33.09,33.06,33.08,4800.0
2021-06-24 10:50:00,33.08,33.09,33.06,33.06,14736.0,33.08,33.09,33.06,33.06,14736.0
2021-06-24 10:55:00,33.07,33.08,33.06,33.07,10628.0,33.07,33.08,33.06,33.07,10628.0
2021-06-24 11:00:00,33.09,33.09,33.08,33.09,4400.0,33.09,33.09,33.08,33.09,4400.0
2021-06-24 11:05:00,33.08,33.09,33.08,33.09,10256.0,33.08,33.09,33.08,33.09,10256.0
2021-06-24 11:10:00,33.09,33.09,33.03,33.03,29432.0,33.09,33.09,33.03,33.03,29432.0
2021-06-24 11:15:00,33.02,33.03,33.0,33.02,9712.0,33.02,33.03,33.0,33.02,9712.0
2021-06-24 11:20:00,33.02,33.05,33.0,33.04,9000.0,33.02,33.05,33.0,33.04,9000.0
2021-06-24 11:25:00,33.03,33.06,33.03,33.04,15192.0,33.03,33.06,33.03,33.04,15192.0
2021-06-24 11:30:00,33.03,33.03,33.0,33.02,11200.0,33.03,33.03,33.0,33.02,11200.0
2021-06-24 11:35:00,33.02,33.02,33.0,33.0,2400.0,33.02,33.02,33.0,33.0,2400.0
2021-06-24 11:40:00,33.01,33.01,32.99,33.01,5692.0,33.01,33.01,32.99,33.01,5692.0
2021-06-24 11:45:00,33.01,33.01,33.0,33.0,37356.0,33.01,33.01,33.0,33.0,37356.0
2021-06-24 11:50:00,32.99,33.01,32.98,32.99,6400.0,32.99,33.01,32.98,32.99,6400.0
2021-06-24 11:55:00,32.98,33.01,32.98,33.0,20496.0,32.98,33.01,32.98,33.0,20496.0
2021-06-24 12:00:00,33.01,33.03,33.0,33.02,22560.0,33.01,33.03,33.0,33.02,22560.0
2021-06-24 12:05:00,33.02,33.03,32.99,32.99,16940.0,33.02,33.03,32.99,32.99,16940.0
2021-06-24 12:10:00,33.0,33.01,32.99,32.99,13716.0,33.0,33.01,32.99,32.99,13716.0
2021-06-24 12:15:00,33.0,33.0,32.98,32.99,4800.0,33.0,33.0,32.98,32.99,4800.0
2021-06-24 12:20:00,33.0,33.0,32.99,32.99,4000.0,33.0,33.0,32.99,32.99,4000.0
2021-06-24 12:25:00,32.99,33.0,32.99,32.99,2800.0,32.99,33.0,32.99,32.99,2800.0
2021-06-24 12:30:00,32.98,32.99,32.98,32.99,3296.0,32.98,32.99,32.98,32.99,3296.0
2021-06-24 12:35:00,32.99,33.01,32.99,32.99,13456.0,32.99,33.01,32.99,32.99,13456.0
2021-06-24 12:40:00,33.01,33.01,32.99,32.99,8480.0,33.01,33.01,32.99,32.99,8480.0
2021-06-24 12:45:00,32.99,33.0,32.99,32.99,7356.0,32.99,33.0,32.99,32.99,7356.0
2021-06-24 12:50:00,33.0,33.0,32.99,33.0,14568.0,33.0,33.0,32.99,33.0,14568.0
2021-06-24 12:55:00,32.99,32.99,32.96,32.97,17548.0,32.99,32.99,32.96,32.97,17548.0
2021-06-24 13:00:00,32.97,32.98,32.95,32.96,13256.0,32.97,32.98,32.95,32.96,13256.0
2021-06-24 13:05:00,32.96,32.96,32.96,32.96,3200.0,32.96,32.96,32.96,32.96,3200.0
2021-06-24 13:10:00,32.95,33.01,32.95,32.99,98052.0,32.95,33.01,32.95,32.99,98052.0
2021-06-24 13:15:00,32.98,32.99,32.95,32.95,4380.0,32.98,32.99,32.95,32.95,4380.0
2021-06-24 13:20:00,32.93,32.95,32.91,32.95,8000.0,32.93,32.95,32.91,32.95,8000.0
2021-06-24 13:25:00,32.94,32.96,32.94,32.95,3768.0,32.94,32.96,32.94,32.95,3768.0
2021-06-24 13:30:00,32.96,32.96,32.93,32.94,4000.0,32.96,32.96,32.93,32.94,4000.0
2021-06-24 13:35:00,32.94,32.94,32.92,32.92,6592.0,32.94,32.94,32.92,32.92,6592.0
2021-06-24 13:40:00,32.92,32.93,32.9,32.91,11400.0,32.92,32.93,32.9,32.91,11400.0
2021-06-24 13:45:00,32.9,32.92,32.9,32.9,4000.0,32.9,32.92,32.9,32.9,4000.0
2021-06-24 13:50:00,32.9,32.93,32.88,32.92,27424.0,32.9,32.93,32.88,32.92,27424.0
2021-06-24 13:55:00,32.92,32.92,32.91,32.92,6400.0,32.92,32.92,32.91,32.92,6400.0
2021-06-24 14:00:00,32.92,32.92,32.91,32.92,11428.0,32.92,32.92,32.91,32.92,11428.0
2021-06-24 14:05:00,32.93,32.93,32.91,32.92,10800.0,32.93,32.93,32.91,32.92,10800.0
2021-06-24 14:10:00,32.92,32.92,32.92,32.92,11600.0,32.92,32.92,32.92,32.92,11600.0
2021-06-24 14:15:00,32.92,32.92,32.89,32.92,12044.0,32.92,32.92,32.89,32.92,12044.0
2021-06-24 14:20:00,32.92,32.93,32.92,32.92,17052.0,32.92,32.93,32.92,32.92,17052.0
2021-06-24 14:25:00,32.92,32.92,32.88,32.9,12460.0,32.92,32.92,32.88,32.9,12460.0
2021-06-24 14:30:00,32.9,32.93,32.9,32.92,11776.0,32.9,32.93,32.9,32.92,11776.0
2021-06-24 14:35:00,32.92,32.92,32.91,32.92,6400.0,32.92,32.92,32.91,32.92,6400.0
2021-06-24 14:40:00,32.91,32.93,32.91,32.92,8976.0,32.91,32.93,32.91,32.92,8976.0
2021-06-24 14:45:00,32.91,32.91,32.87,32.88,15364.0,32.91,32.91,32.87,32.88,15364.0
2021-06-24 14:50:00,32.88,32.88,32.87,32.87,16256.0,32.88,32.88,32.87,32.87,16256.0
2021-06-24 14:55:00,32.87,32.88,32.86,32.87,10456.0,32.87,32.88,32.86,32.87,10456.0
2021-06-24 15:00:00,32.86,32.88,32.84,32.85,15336.0,32.86,32.88,32.84,32.85,15336.0
2021-06-24 15:05:00,32.86,32.86,32.85,32.85,16064.0,32.86,32.86,32.85,32.85,16064.0
2021-06-24 15:10:00,32.85,32.86,32.84,32.86,22524.0,32.85,32.86,32.84,32.86,22524.0
2021-06-24 15:15:00,32.86,32.86,32.85,32.85,11500.0,32.86,32.86,32.85,32.85,11500.0
2021-06-24 15:20:00,32.85,32.85,32.82,32.82,5772.0,32.85,32.85,32.82,32.82,5772.0
2021-06-24 15:25:00,32.83,32.84,32.82,32.82,10596.0,32.83,32.84,32.82,32.82,10596.0
2021-06-24 15:30:00,32.83,32.85,32.81,32.84,28556.0,32.83,32.85,32.81,32.84,28556.0
2021-06-24 15:35:00,32.84,32.86,32.82,32.82,20516.0,32.84,32.86,32.82,32.82,20516.0
2021-06-24 15:40:00,32.83,32.84,32.79,32.8,62812.0,32.83,32.84,32.79,32.8,62812.0
2021-06-24 15:45:00,32.8,32.83,32.8,32.81,29968.0,32.8,32.83,32.8,32.81,29968.0
2021-06-24 15:50:00,32.81,32.85,32.8,32.85,112516.0,32.81,32.85,32.8,32.85,112516.0
2021-06-24 15:55:00,32.85,32.87,32.84,32.85,115456.0,32.85,32.87,32.84,32.85,115456.0
2021-06-25 09:30:00,32.96,33.04,32.88,33.02,52972.0,32.96,33.04,32.88,33.02,52972.0
2021-06-25 09:35:00,32.98,33.04,32.98,33.04,5716.0,32.98,33.04,32.98,33.04,5716.0
2021-06-25 09:40:00,33.07,33.07,33.02,33.02,5200.0,33.07,33.07,33.02,33.02,5200.0
2021-06-25 09:45:00,33.03,33.03,33.0,33.01,8600.0,33.03,33.03,33.0,33.01,8600.0
2021-06-25 09:50:00,33.0,33.04,33.0,33.02,7348.0,33.0,33.04,33.0,33.02,7348.0
2021-06-25 09:55:00,33.01,33.02,32.98,33.02,19600.0,33.01,33.02,32.98,33.02,19600.0
2021-06-25 10:00:00,33.01,33.01,32.95,32.96,17076.0,33.01,33.01,32.95,32.96,17076.0
2021-06-25 10:05:00,32.97,33.0,32.96,32.96,10660.0,32.97,33.0,32.96,32.96,10660.0
2021-06-25 10:10:00,32.96,32.96,32.92,32.92,15300.0,32.96,32.96,32.92,32.92,15300.0
2021-06-25 10:15:00,32.92,32.93,32.88,32.9,16464.0,32.92,32.93,32.88,32.9,16464.0
2021-06-25 10:20:00,32.92,32.92,32.86,32.87,14164.0,32.92,32.92,32.86,32.87,14164.0
2021-06-25 10:25:00,32.85,32.9,32.85,32.88,9752.0,32.85,32.9,32.85,32.88,9752.0
2021-06-25 10:30:00,32.89,32.93,32.88,32.93,1175684.0,32.89,32.93,32.88,32.93,1175684.0
2021-06-25 10:35:00,32.94,33.07,32.94,33.03,31600.0,32.94,33.07,32.94,33.03,31600.0
2021-06-25 10:40:00,33.03,33.11,33.03,33.06,24748.0,33.03,33.11,33.03,33.06,24748.0
2021-06-25 10:45:00,33.06,33.13,33.03,33.13,31480.0,33.06,33.13,33.03,33.13,31480.0
2021-06-25 10:50:00,33.15,33.15,33.1,33.1,22064.0,33.15,33.15,33.1,33.1,22064.0
2021-06-25 10:55:00,33.09,33.1,33.03,33.04,33864.0,33.09,33.1,33.03,33.04,33864.0
2021-06-25 11:00:00,33.06,33.11,33.06,33.09,18840.0,33.06,33.11,33.06,33.09,18840.0
2021-06-25 11:05:00,33.09,33.11,33.08,33.11,19380.0,33.09,33.11,33.08,33.11,19380.0
2021-06-25 11:10:00,33.11,33.14,33.1,33.13,29500.0,33.11,33.14,33.1,33.13,29500.0
2021-06-25 11:15:00,33.14,33.2,33.14,33.19,19212.0,33.14,33.2,33.14,33.19,19212.0
2021-06-25 11:20:00,33.2,33.22,33.19,33.2,9696.0,33.2,33.22,33.19,33.2,9696.0
2021-06-25 11:25:00,33.19,33.24,33.17,33.22,15832.0,33.19,33.24,33.17,33.22,15832.0
2021-06-25 11:30:00,33.22,33.22,33.2,33.21,6800.0,33.22,33.22,33.2,33.21,6800.0
2021-06-25 11:35:00,33.22,33.24,33.2,33.24,5628.0,33.22,33.24,33.2,33.24,5628.0
2021-06-25 11:40:00,33.25,33.25,33.22,33.25,12896.0,33.25,33.25,33.22,33.25,12896.0
2021-06-25 11:45:00,33.24,33.26,33.23,33.25,10184.0,33.24,33.26,33.23,33.25,10184.0
2021-06-25 11:50:00,33.26,33.27,33.25,33.26,8464.0,33.26,33.27,33.25,33.26,8464.0
2021-06-25 11:55:00,33.25,33.27,33.25,33.26,6232.0,33.25,33.27,33.25,33.26,6232.0
2021-06-25 12:00:00,33.26,33.27,33.25,33.25,5600.0,33.26,33.27,33.25,33.25,5600.0
2021-06-25 12:05:00,33.24,33.24,33.17,33.18,11948.0,33.24,33.24,33.17,33.18,11948.0
2021-06-25 12:10:00,33.17,33.22,33.16,33.22,10980.0,33.17,33.22,33.16,33.22,10980.0
2021-06-25 12:15:00,33.2,33.23,33.2,33.21,6848.0,33.2,33.23,33.2,33.21,6848.0
2021-06-25 12:20:00,33.2,33.21,33.2,33.2,4452.0,33.2,33.21,33.2,33.2,4452.0
2021-06-25 12:25:00,33.21,33.22,33.2,33.21,9564.0,33.21,33.22,33.2,33.21,9564.0
2021-06-25 12:30:00,33.21,33.26,33.21,33.26,5384.0,33.21,33.26,33.21,33.26,5384.0
2021-06-25 12:35:00,33.24,33.26,33.24,33.25,6940.0,33.24,33.26,33.24,33.25,6940.0
2021-06-25 12:40:00,33.24,33.25,33.23,33.24,10456.0,33.24,33.25,33.23,33.24,10456.0
2021-06-25 12:45:00,33.24,33.24,33.2,33.2,4800.0,33.24,33.24,33.2,33.2,4800.0
2021-06-25 12:50:00,33.19,33.19,33.19,33.19,3200.0,33.19,33.19,33.19,33.19,3200.0
2021-06-25 12:55:00,33.19,33.2,33.18,33.19,5704.0,33.19,33.2,33.18,33.19,5704.0
2021-06-25 13:00:00,33.2,33.21,33.19,33.2,6700.0,33.2,33.21,33.19,33.2,6700.0
2021-06-25 13:05:00,33.2,33.21,33.19,33.19,3296.0,33.2,33.21,33.19,33.19,3296.0
2021-06-25 13:10:00,33.18,33.23,33.18,33.21,12120.0,33.18,33.23,33.18,33.21,12120.0
2021-06-25 13:15:00,33.24,33.26,33.23,33.26,1600.0,33.24,33.26,33.23,33.26,1600.0
2021-06-25 13:20:00,33.25,33.25,33.23,33.23,5944.0,33.25,33.25,33.23,33.23,5944.0
2021-06-25 13:25:00,33.23,33.25,33.23,33.24,4644.0,33.23,33.25,33.23,33.24,4644.0
2021-06-25 13:30:00,33.24,33.24,33.22,33.22,6300.0,33.24,33.24,33.22,33.22,6300.0
2021-06-25 13:35:00,33.22,33.24,33.21,33.23,8400.0,33.22,33.24,33.21,33.23,8400.0
2021-06-25 13:40:00,33.22,33.25,33.22,33.24,9812.0,33.22,33.25,33.22,33.24,9812.0
2021-06-25 13:45:00,33.23,33.26,33.23,33.24,3276.0,33.23,33.26,33.23,33.24,3276.0
2021-06-25 13:50:00,33.25,33.26,33.25,33.26,1200.0,33.25,33.26,33.25,33.26,1200.0
2021-06-25 13:55:00,33.26,33.26,33.26,33.26,10360.0,33.26,33.26,33.26,33.26,10360.0
2021-06-25 14:00:00,33.25,33.27,33.24,33.27,8800.0,33.25,33.27,33.24,33.27,8800.0
2021-06-25 14:05:00,33.26,33.26,33.25,33.25,4576.0,33.26,33.26,33.25,33.25,4576.0
2021-06-25 14:10:00,33.26,33.27,33.25,33.27,6664.0,33.26,33.27,33.25,33.27,6664.0
2021-06-25 14:15:00,33.27,33.27,33.25,33.26,15208.0,33.27,33.27,33.25,33.26,15208.0
2021-06-25 14:20:00,33.26,33.27,33.26,33.26,5336.0,33.26,33.27,33.26,33.26,5336.0
2021-06-25 14:25:00,33.26,33.26,33.23,33.26,9800.0,33.26,33.26,33.23,33.26,9800.0
2021-06-25 14:30:00,33.25,33.27,33.24,33.24,21044.0,33.25,33.27,33.24,33.24,21044.0
2021-06-25 14:35:00,33.24,33.29,33.24,33.27,12908.0,33.24,33.29,33.24,33.27,12908.0
2021-06-25 14:40:00,33.29,33.31,33.29,33.31,8352.0,33.29,33.31,33.29,33.31,8352.0
2021-06-25 14:45:00,33.31,33.31,33.27,33.28,14156.0,33.31,33.31,33.27,33.28,14156.0
2021-06-25 14:50:00,33.3,33.31,33.28,33.31,15292.0,33.3,33.31,33.28,33.31,15292.0
2021-06-25 14:55:00,33.33,33.33,33.29,33.31,12116.0,33.33,33.33,33.29,33.31,12116.0
2021-06-25 15:00:00,33.31,33.34,33.3,33.32,61240.0,33.31,33.34,33.3,33.32,61240.0
2021-06-25 15:05:00,33.33,33.37,33.32,33.36,12800.0,33.33,33.37,33.32,33.36,12800.0
2021-06-25 15:10:00,33.35,33.35,33.31,33.34,13480.0,33.35,33.35,33.31,33.34,13480.0
2021-06-25 15:15:00,33.34,33.34,33.33,33.33,9476.0,33.34,33.34,33.33,33.33,9476.0
2021-06-25 15:20:00,33.33,33.35,33.33,33.34,11928.0,33.33,33.35,33.33,33.34,11928.0
2021-06-25 15:25:00,33.34,33.34,33.31,33.32,15924.0,33.34,33.34,33.31,33.32,15924.0
2021-06-25 15:30:00,33.32,33.33,33.29,33.3,39944.0,33.32,33.33,33.29,33.3,39944.0
2021-06-25 15:35:00,33.3,33.33,33.3,33.3,27516.0,33.3,33.33,33.3,33.3,27516.0
2021-06-25 15:40:00,33.3,33.32,33.29,33.3,37296.0,33.3,33.32,33.29,33.3,37296.0
2021-06-25 15:45:00,33.3,33.33,33.29,33.3,35312.0,33.3,33.33,33.29,33.3,35312.0
2021-06-25 15:50:00,33.29,33.32,33.22,33.24,125212.0,33.29,33.32,33.22,33.24,125212.0
2021-06-25 15:55:00,33.24,33.33,33.24,33.33,129512.0,33.24,33.33,33.24,33.33,129512.0
2021-06-28 09:30:00,33.5,33.5,33.21,33.22,53864.0,33.5,33.5,33.21,33.22,53864.0
2021-06-28 09:35:00,33.23,33.25,33.17,33.17,22020.0,33.23,33.25,33.17,33.17,22020.0
2021-06-28 09:40:00,33.17,33.22,33.14,33.22,14704.0,33.17,33.22,33.14,33.22,14704.0
2021-06-28 09:45:00,33.21,33.25,33.16,33.18,19848.0,33.21,33.25,33.16,33.18,19848.0
2021-06-28 09:50:00,33.2,33.3,33.2,33.29,10428.0,33.2,33.3,33.2,33.29,10428.0
2021-06-28 09:55:00,33.3,33.33,33.26,33.26,8060.0,33.3,33.33,33.26,33.26,8060.0
2021-06-28 10:00:00,33.28,33.29,33.22,33.26,17692.0,33.28,33.29,33.22,33.26,17692.0
2021-06-28 10:05:00,33.24,33.25,33.23,33.23,4772.0,33.24,33.25,33.23,33.23,4772.0
2021-06-28 10:10:00,33.22,33.29,33.22,33.27,11200.0,33.22,33.29,33.22,33.27,11200.0
2021-06-28 10:15:00,33.28,33.31,33.27,33.27,8812.0,33.28,33.31,33.27,33.27,8812.0
2021-06-28 10:20:00,33.29,33.32,33.28,33.32,4000.0,33.29,33.32,33.28,33.32,4000.0
2021-06-28 10:25:00,33.33,33.33,33.29,33.29,3904.0,33.33,33.33,33.29,33.29,3904.0
2021-06-28 10:30:00,33.32,33.32,33.3,33.3,14956.0,33.32,33.32,33.3,33.3,14956.0
2021-06-28 10:35:00,33.28,33.32,33.27,33.32,8828.0,33.28,33.32,33.27,33.32,8828.0
2021-06-28 10:40:00,33.33,33.33,33.29,33.31,3724.0,33.33,33.33,33.29,33.31,3724.0
2021-06-28 10:45:00,33.31,33.31,33.27,33.27,14760.0,33.31,33.31,33.27,33.27,14760.0
2021-06-28 10:50:00,33.28,33.31,33.27,33.31,10976.0,33.28,33.31,33.27,33.31,10976.0
2021-06-28 10:55:00,33.32,33.32,33.26,33.28,24520.0,33.32,33.32,33.26,33.28,24520.0
2021-06-28 11:00:00,33.28,33.32,33.27,33.32,41748.0,33.28,33.32,33.27,33.32,41748.0
2021-06-28 11:05:00,33.31,33.32,33.29,33.3,17392.0,33.31,33.32,33.29,33.3,17392.0
2021-06-28 11:10:00,33.29,33.29,33.24,33.26,10888.0,33.29,33.29,33.24,33.26,10888.0
2021-06-28 11:15:00,33.26,33.33,33.26,33.29,29384.0,33.26,33.33,33.26,33.29,29384.0
2021-06-28 11:20:00,33.29,33.29,33.27,33.27,27604.0,33.29,33.29,33.27,33.27,27604.0
2021-06-28 11:25:00,33.27,33.27,33.25,33.26,25888.0,33.27,33.27,33.25,33.26,25888.0
2021-06-28 11:30:00,33.26,33.26,33.23,33.24,23088.0,33.26,33.26,33.23,33.24,23088.0
2021-06-28 11:35:00,33.25,33.27,33.22,33.22,11784.0,33.25,33.27,33.22,33.22,11784.0
2021-06-28 11:40:00,33.22,33.26,33.2,33.23,25476.0,33.22,33.26,33.2,33.23,25476.0
2021-06-28 11:45:00,33.22,33.26,33.21,33.25,35436.0,33.22,33.26,33.21,33.25,35436.0
2021-06-28 11:50:00,33.24,33.27,33.23,33.27,45920.0,33.24,33.27,33.23,33.27,45920.0
2021-06-28 11:55:00,33.27,33.27,33.24,33.24,24352.0,33.27,33.27,33.24,33.24,24352.0
2021-06-28 12:00:00,33.24,33.27,33.24,33.27,17560.0,33.24,33.27,33.24,33.27,17560.0
2021-06-28 12:05:00,33.3,33.3,33.26,33.27,24644.0,33.3,33.3,33.26,33.27,24644.0
2021-06-28 12:10:00,33.27,33.29,33.26,33.26,4000.0,33.27,33.29,33.26,33.26,4000.0
2021-06-28 12:15:00,33.26,33.26,33.24,33.26,15052.0,33.26,33.26,33.24,33.26,15052.0
2021-06-28 12:20:00,33.26,33.26,33.25,33.25,6540.0,33.26,33.26,33.25,33.25,6540.0
2021-06-28 12:25:00,33.26,33.28,33.24,33.25,8156.0,33.26,33.28,33.24,33.25,8156.0
2021-06-28 12:30:00,33.26,33.28,33.25,33.27,30416.0,33.26,33.28,33.25,33.27,30416.0
2021-06-28 12:35:00,33.26,33.26,33.25,33.26,18052.0,33.26,33.26,33.25,33.26,18052.0
2021-06-28 12:40:00,33.26,33.27,33.25,33.26,17000.0,33.26,33.27,33.25,33.26,17000.0
2021-06-28 12:45:00,33.26,33.27,33.25,33.27,34028.0,33.26,33.27,33.25,33.27,34028.0
2021-06-28 12:50:00,33.27,33.3,33.27,33.27,8136.0,33.27,33.3,33.27,33.27,8136.0
2021-06-28 12:55:00,33.26,33.27,33.25,33.26,18228.0,33.26,33.27,33.25,33.26,18228.0
2021-06-28 13:00:00,33.26,33.27,33.25,33.27,23100.0,33.26,33.27,33.25,33.27,23100.0
2021-06-28 13:05:00,33.27,33.27,33.25,33.25,7240.0,33.27,33.27,33.25,33.25,7240.0
2021-06-28 13:10:00,33.25,33.27,33.25,33.26,26040.0,33.25,33.27,33.25,33.26,26040.0
2021-06-28 13:15:00,33.26,33.27,33.25,33.26,8384.0,33.26,33.27,33.25,33.26,8384.0
2021-06-28 13:20:00,33.26,33.27,33.25,33.26,11812.0,33.26,33.27,33.25,33.26,11812.0
2021-06-28 13:25:00,33.26,33.27,33.25,33.26,27264.0,33.26,33.27,33.25,33.26,27264.0
2021-06-28 13:30:00,33.26,33.27,33.26,33.26,21056.0,33.26,33.27,33.26,33.26,21056.0
2021-06-28 13:35:00,33.27,33.27,33.26,33.27,16880.0,33.27,33.27,33.26,33.27,16880.0
2021-06-28 13:40:00,33.27,33.28,33.26,33.27,4800.0,33.27,33.28,33.26,33.27,4800.0
2021-06-28 13:45:00,33.27,33.29,33.27,33.28,12456.0,33.27,33.29,33.27,33.28,12456.0
2021-06-28 13:50:00,33.28,33.29,33.27,33.29,13168.0,33.28,33.29,33.27,33.29,13168.0
2021-06-28 13:55:00,33.29,33.29,33.27,33.28,31684.0,33.29,33.29,33.27,33.28,31684.0
2021-06-28 14:00:00,33.29,33.33,33.29,33.29,14032.0,33.29,33.33,33.29,33.29,14032.0
2021-06-28 14:05:00,33.29,33.3,33.28,33.3,8392.0,33.29,33.3,33.28,33.3,8392.0
2021-06-28 14:10:00,33.31,33.32,33.3,33.31,8924.0,33.31,33.32,33.3,33.31,8924.0
2021-06-28 14:15:00,33.32,33.33,33.31,33.33,4800.0,33.32,33.33,33.31,33.33,4800.0
2021-06-28 14:20:00,33.34,33.37,33.33,33.37,9000.0,33.34,33.37,33.33,33.37,9000.0
2021-06-28 14:25:00,33.37,33.4,33.36,33.39,10828.0,33.37,33.4,33.36,33.39,10828.0
2021-06-28 14:30:00,33.4,33.43,33.4,33.42,13084.0,33.4,33.43,33.4,33.42,13084.0
2021-06-28 14:35:00,33.42,33.42,33.4,33.4,7500.0,33.42,33.42,33.4,33.4,7500.0
2021-06-28 14:40:00,33.4,33.43,33.4,33.41,10800.0,33.4,33.43,33.4,33.41,10800.0
2021-06-28 14:45:00,33.42,33.44,33.42,33.42,9600.0,33.42,33.44,33.42,33.42,9600.0
2021-06-28 14:50:00,33.41,33.44,33.4,33.4,12716.0,33.41,33.44,33.4,33.4,12716.0
2021-06-28 14:55:00,33.4,33.43,33.39,33.43,42148.0,33.4,33.43,33.39,33.43,42148.0
2021-06-28 15:00:00,33.44,33.45,33.41,33.41,12688.0,33.44,33.45,33.41,33.41,12688.0
2021-06-28 15:05:00,33.41,33.41,33.4,33.4,16728.0,33.41,33.41,33.4,33.4,16728.0
2021-06-28 15:10:00,33.4,33.43,33.4,33.4,15004.0,33.4,33.43,33.4,33.4,15004.0
2021-06-28 15:15:00,33.41,33.43,33.4,33.41,11748.0,33.41,33.43,33.4,33.41,11748.0
2021-06-28 15:20:00,33.42,33.46,33.42,33.45,23048.0,33.42,33.46,33.42,33.45,23048.0
2021-06-28 15:25:00,33.45,33.45,33.43,33.44,18312.0,33.45,33.45,33.43,33.44,18312.0
2021-06-28 15:30:00,33.44,33.45,33.42,33.42,17136.0,33.44,33.45,33.42,33.42,17136.0
2021-06-28 15:35:00,33.42,33.46,33.42,33.44,40812.0,33.42,33.46,33.42,33.44,40812.0
2021-06-28 15:40:00,33.44,33.47,33.42,33.42,43148.0,33.44,33.47,33.42,33.42,43148.0
2021-06-28 15:45:00,33.42,33.43,33.4,33.42,38472.0,33.42,33.43,33.4,33.42,38472.0
2021-06-28 15:50:00,33.42,33.51,33.41,33.41,127008.0,33.42,33.51,33.41,33.41,127008.0
2021-06-28 15:55:00,33.41,33.44,33.4,33.4,392292.0,33.41,33.44,33.4,33.4,392292.0
2021-06-29 09:30:00,33.32,33.49,33.32,33.48,33732.0,33.32,33.49,33.32,33.48,33732.0
2021-06-29 09:35:00,33.43,33.57,33.39,33.54,78084.0,33.43,33.57,33.39,33.54,78084.0
2021-06-29 09:40:00,33.55,33.57,33.52,33.57,110292.0,33.55,33.57,33.52,33.57,110292.0
2021-06-29 09:45:00,33.57,33.67,33.54,33.56,46780.0,33.57,33.67,33.54,33.56,46780.0
2021-06-29 09:50:00,33.56,33.59,33.54,33.59,17472.0,33.56,33.59,33.54,33.59,17472.0
2021-06-29 09:55:00,33.56,33.58,33.55,33.57,6132.0,33.56,33.58,33.55,33.57,6132.0
2021-06-29 10:00:00,33.59,33.63,33.58,33.58,11856.0,33.59,33.63,33.58,33.58,11856.0
2021-06-29 10:05:00,33.61,33.65,33.58,33.58,8520.0,33.61,33.65,33.58,33.58,8520.0
2021-06-29 10:10:00,33.58,33.61,33.58,33.61,8808.0,33.58,33.61,33.58,33.61,8808.0
2021-06-29 10:15:00,33.62,33.65,33.6,33.65,24676.0,33.62,33.65,33.6,33.65,24676.0
2021-06-29 10:20:00,33.66,33.67,33.63,33.64,7204.0,33.66,33.67,33.63,33.64,7204.0
2021-06-29 10:25:00,33.64,33.64,33.58,33.58,5248.0,33.64,33.64,33.58,33.58,5248.0
2021-06-29 10:30:00,33.59,33.63,33.59,33.61,29844.0,33.59,33.63,33.59,33.61,29844.0
2021-06-29 10:35:00,33.6,33.61,33.45,33.49,97312.0,33.6,33.61,33.45,33.49,97312.0
2021-06-29 10:40:00,33.47,33.47,33.41,33.41,11640.0,33.47,33.47,33.41,33.41,11640.0
2021-06-29 10:45:00,33.4,33.42,33.38,33.41,9728.0,33.4,33.42,33.38,33.41,9728.0
2021-06-29 10:50:00,33.41,33.45,33.4,33.45,13460.0,33.41,33.45,33.4,33.45,13460.0
2021-06-29 10:55:00,33.45,33.47,33.43,33.46,17628.0,33.45,33.47,33.43,33.46,17628.0
2021-06-29 11:00:00,33.46,33.5,33.42,33.49,54596.0,33.46,33.5,33.42,33.49,54596.0
2021-06-29 11:05:00,33.49,33.51,33.4,33.47,171796.0,33.49,33.51,33.4,33.47,171796.0
2021-06-29 11:10:00,33.48,33.52,33.48,33.49,6508.0,33.48,33.52,33.48,33.49,6508.0
2021-06-29 11:15:00,33.49,33.49,33.33,33.35,35344.0,33.49,33.49,33.33,33.35,35344.0
2021-06-29 11:20:00,33.35,33.43,33.34,33.41,529216.0,33.35,33.43,33.34,33.41,529216.0
2021-06-29 11:25:00,33.42,33.43,33.31,33.33,28632.0,33.42,33.43,33.31,33.33,28632.0
2021-06-29 11:30:00,33.33,33.33,33.32,33.33,15608.0,33.33,33.33,33.32,33.33,15608.0
2021-06-29 11:35:00,33.31,33.37,33.31,33.37,16732.0,33.31,33.37,33.31,33.37,16732.0
2021-06-29 11:40:00,33.37,33.37,33.35,33.36,16400.0,33.37,33.37,33.35,33.36,16400.0
2021-06-29 11:45:00,33.36,33.38,33.35,33.35,35356.0,33.36,33.38,33.35,33.35,35356.0
2021-06-29 11:50:00,33.36,33.37,33.34,33.35,26116.0,33.36,33.37,33.34,33.35,26116.0
2021-06-29 11:55:00,33.35,33.38,33.35,33.37,207832.0,33.35,33.38,33.35,33.37,207832.0
2021-06-29 12:00:00,33.37,33.37,33.25,33.28,113644.0,33.37,33.37,33.25,33.28,113644.0
2021-06-29 12:05:00,33.29,33.29,33.21,33.23,119528.0,33.29,33.29,33.21,33.23,119528.0
2021-06-29 12:10:00,33.24,33.27,33.22,33.24,247460.0,33.24,33.27,33.22,33.24,247460.0
2021-06-29 12:15:00,33.24,33.26,33.18,33.2,263080.0,33.24,33.26,33.18,33.2,263080.0
2021-06-29 12:20:00,33.21,33.26,33.21,33.23,56824.0,33.21,33.26,33.21,33.23,56824.0
2021-06-29 12:25:00,33.23,33.26,33.22,33.24,44456.0,33.23,33.26,33.22,33.24,44456.0
2021-06-29 12:30:00,33.25,33.26,33.23,33.24,28928.0,33.25,33.26,33.23,33.24,28928.0
2021-06-29 12:35:00,33.25,33.25,33.23,33.24,11652.0,33.25,33.25,33.23,33.24,11652.0
2021-06-29 12:40:00,33.25,33.25,33.23,33.25,10756.0,33.25,33.25,33.23,33.25,10756.0
2021-06-29 12:45:00,33.25,33.25,33.23,33.25,15168.0,33.25,33.25,33.23,33.25,15168.0
2021-06-29 12:50:00,33.25,33.32,33.24,33.32,458096.0,33.25,33.32,33.24,33.32,458096.0
2021-06-29 12:55:00,33.34,33.39,33.34,33.39,34816.0,33.34,33.39,33.34,33.39,34816.0
2021-06-29 13:00:00,33.39,33.44,33.39,33.44,27336.0,33.39,33.44,33.39,33.44,27336.0
2021-06-29 13:05:00,33.45,33.46,33.4,33.42,21660.0,33.45,33.46,33.4,33.42,21660.0
2021-06-29 13:10:00,33.41,33.41,33.35,33.35,7200.0,33.41,33.41,33.35,33.35,7200.0
2021-06-29 13:15:00,33.35,33.35,33.32,33.33,7880.0,33.35,33.35,33.32,33.33,7880.0
2021-06-29 13:20:00,33.33,33.33,33.27,33.27,5408.0,33.33,33.33,33.27,33.27,5408.0
2021-06-29 13:25:00,33.27,33.32,33.24,33.31,25312.0,33.27,33.32,33.24,33.31,25312.0
2021-06-29 13:30:00,33.31,33.31,33.27,33.27,9700.0,33.31,33.31,33.27,33.27,9700.0
2021-06-29 13:35:00,33.28,33.3,33.25,33.25,29564.0,33.28,33.3,33.25,33.25,29564.0
2021-06-29 13:40:00,33.26,33.29,33.26,33.29,16472.0,33.26,33.29,33.26,33.29,16472.0
2021-06-29 13:45:00,33.29,33.32,33.29,33.31,145888.0,33.29,33.32,33.29,33.31,145888.0
2021-06-29 13:50:00,33.31,33.38,33.31,33.36,12576.0,33.31,33.38,33.31,33.36,12576.0
2021-06-29 13:55:00,33.36,33.38,33.36,33.37,8980.0,33.36,33.38,33.36,33.37,8980.0
2021-06-29 14:00:00,33.37,33.4,33.35,33.4,18596.0,33.37,33.4,33.35,33.4,18596.0
2021-06-29 14:05:00,33.38,33.39,33.36,33.36,5208.0,33.38,33.39,33.36,33.36,5208.0
2021-06-29 14:10:00,33.37,33.37,33.34,33.35,7200.0,33.37,33.37,33.34,33.35,7200.0
2021-06-29 14:15:00,33.34,33.35,33.31,33.32,8472.0,33.34,33.35,33.31,33.32,8472.0
2021-06-29 14:20:00,33.32,33.34,33.32,33.32,10180.0,33.32,33.34,33.32,33.32,10180.0
2021-06-29 14:25:00,33.31,33.31,33.29,33.29,4168.0,33.31,33.31,33.29,33.29,4168.0
2021-06-29 14:30:00,33.29,33.33,33.28,33.32,40668.0,33.29,33.33,33.28,33.32,40668.0
2021-06-29 14:35:00,33.32,33.35,33.32,33.35,36992.0,33.32,33.35,33.32,33.35,36992.0
2021-06-29 14:40:00,33.35,33.35,33.3,33.3,6800.0,33.35,33.35,33.3,33.3,6800.0
2021-06-29 14:45:00,33.28,33.3,33.26,33.28,13600.0,33.28,33.3,33.26,33.28,13600.0
2021-06-29 14:50:00,33.28,33.29,33.27,33.28,8800.0,33.28,33.29,33.27,33.28,8800.0
2021-06-29 14:55:00,33.29,33.29,33.27,33.27,8536.0,33.29,33.29,33.27,33.27,8536.0
2021-06-29 15:00:00,33.29,33.32,33.28,33.3,27012.0,33.29,33.32,33.28,33.3,27012.0
2021-06-29 15:05:00,33.3,33.3,33.28,33.29,11760.0,33.3,33.3,33.28,33.29,11760.0
2021-06-29 15:10:00,33.29,33.31,33.29,33.31,10312.0,33.29,33.31,33.29,33.31,10312.0
2021-06-29 15:15:00,33.3,33.3,33.27,33.28,11620.0,33.3,33.3,33.27,33.28,11620.0
2021-06-29 15:20:00,33.29,33.3,33.28,33.3,12908.0,33.29,33.3,33.28,33.3,12908.0
2021-06-29 15:25:00,33.3,33.34,33.3,33.33,11324.0,33.3,33.34,33.3,33.33,11324.0
2021-06-29 15:30:00,33.33,33.33,33.28,33.3,37480.0,33.33,33.33,33.28,33.3,37480.0
2021-06-29 15:35:00,33.3,33.34,33.3,33.32,25200.0,33.3,33.34,33.3,33.32,25200.0
2021-06-29 15:40:00,33.31,33.32,33.27,33.27,32132.0,33.31,33.32,33.27,33.27,32132.0
2021-06-29 15:45:00,33.27,33.3,33.27,33.27,40228.0,33.27,33.3,33.27,33.27,40228.0
2021-06-29 15:50:00,33.27,33.29,33.25,33.27,139744.0,33.27,33.29,33.25,33.27,139744.0
2021-06-29 15:55:00,33.27,33.35,33.26,33.33,165728.0,33.27,33.35,33.26,33.33,165728.0
2021-06-30 09:30:00,33.34,33.41,33.19,33.19,37996.0,33.34,33.41,33.19,33.19,37996.0
2021-06-30 09:35:00,33.17,33.29,33.17,33.29,5812.0,33.17,33.29,33.17,33.29,5812.0
2021-06-30 09:40:00,33.24,33.24,33.21,33.21,2800.0,33.24,33.24,33.21,33.21,2800.0
2021-06-30 09:45:00,33.23,33.23,33.07,33.07,17828.0,33.23,33.23,33.07,33.07,17828.0
2021-06-30 09:50:00,33.06,33.1,33.05,33.06,25848.0,33.06,33.1,33.05,33.06,25848.0
2021-06-30 09:55:00,33.06,33.11,33.0,33.11,28936.0,33.06,33.11,33.0,33.11,28936.0
2021-06-30 10:00:00,33.11,33.14,33.11,33.13,7600.0,33.11,33.14,33.11,33.13,7600.0
2021-06-30 10:05:00,33.12,33.13,33.04,33.05,10908.0,33.12,33.13,33.04,33.05,10908.0
2021-06-30 10:10:00,33.06,33.07,33.01,33.01,9720.0,33.06,33.07,33.01,33.01,9720.0
2021-06-30 10:15:00,33.02,33.02,32.96,33.01,15600.0,33.02,33.02,32.96,33.01,15600.0
2021-06-30 10:20:00,32.99,33.04,32.98,33.02,12088.0,32.99,33.04,32.98,33.02,12088.0
2021-06-30 10:25:00,33.02,33.05,32.96,32.96,9440.0,33.02,33.05,32.96,32.96,9440.0
2021-06-30 10:30:00,32.97,33.06,32.95,33.06,26736.0,32.97,33.06,32.95,33.06,26736.0
2021-06-30 10:35:00,33.06,33.11,33.06,33.06,13508.0,33.06,33.11,33.06,33.06,13508.0
2021-06-30 10:40:00,33.07,33.1,33.06,33.09,7288.0,33.07,33.1,33.06,33.09,7288.0
2021-06-30 10:45:00,33.12,33.12,33.09,33.11,15332.0,33.12,33.12,33.09,33.11,15332.0
2021-06-30 10:50:00,33.12,33.13,33.08,33.12,11596.0,33.12,33.13,33.08,33.12,11596.0
2021-06-30 10:55:00,33.13,33.13,33.07,33.1,9664.0,33.13,33.13,33.07,33.1,9664.0
2021-06-30 11:00:00,33.1,33.12,33.09,33.11,10580.0,33.1,33.12,33.09,33.11,10580.0
2021-06-30 11:05:00,33.12,33.15,33.11,33.12,19616.0,33.12,33.15,33.11,33.12,19616.0
2021-06-30 11:10:00,33.13,33.16,33.12,33.15,7688.0,33.13,33.16,33.12,33.15,7688.0
2021-06-30 11:15:00,33.16,33.16,33.13,33.15,14320.0,33.16,33.16,33.13,33.15,14320.0
2021-06-30 11:20:00,33.14,33.18,33.13,33.17,14440.0,33.14,33.18,33.13,33.17,14440.0
2021-06-30 11:25:00,33.17,33.17,33.14,33.14,8240.0,33.17,33.17,33.14,33.14,8240.0
2021-06-30 11:30:00,33.14,33.15,33.12,33.12,6488.0,33.14,33.15,33.12,33.12,6488.0
2021-06-30 11:35:00,33.11,33.12,33.1,33.11,5760.0,33.11,33.12,33.1,33.11,5760.0
2021-06-30 11:40:00,33.1,33.1,33.06,33.07,8992.0,33.1,33.1,33.06,33.07,8992.0
2021-06-30 11:45:00,33.09,33.09,33.07,33.07,6800.0,33.09,33.09,33.07,33.07,6800.0
2021-06-30 11:50:00,33.08,33.09,33.06,33.08,13384.0,33.08,33.09,33.06,33.08,13384.0
2021-06-30 11:55:00,33.09,33.09,33.08,33.08,6800.0,33.09,33.09,33.08,33.08,6800.0
2021-06-30 12:00:00,33.08,33.08,33.07,33.08,5200.0,33.08,33.08,33.07,33.08,5200.0
2021-06-30 12:05:00,33.08,33.09,33.04,33.04,12868.0,33.08,33.09,33.04,33.04,12868.0
2021-06-30 12:10:00,33.07,33.07,33.04,33.04,12812.0,33.07,33.07,33.04,33.04,12812.0
2021-06-30 12:15:00,33.05,33.05,33.0,33.03,8132.0,33.05,33.05,33.0,33.03,8132.0
2021-06-30 12:20:00,33.02,33.02,32.99,32.99,8300.0,33.02,33.02,32.99,32.99,8300.0
2021-06-30 12:25:00,32.99,32.99,32.95,32.95,13308.0,32.99,32.99,32.95,32.95,13308.0
2021-06-30 12:30:00,32.96,33.0,32.96,33.0,4004.0,32.96,33.0,32.96,33.0,4004.0
2021-06-30 12:35:00,33.0,33.02,32.97,32.98,9096.0,33.0,33.02,32.97,32.98,9096.0
2021-06-30 12:40:00,32.98,33.0,32.97,32.99,6784.0,32.98,33.0,32.97,32.99,6784.0
2021-06-30 12:45:00,32.98,33.01,32.97,32.98,13960.0,32.98,33.01,32.97,32.98,13960.0
2021-06-30 12:50:00,32.99,33.03,32.98,33.03,6040.0,32.99,33.03,32.98,33.03,6040.0
2021-06-30 12:55:00,33.01,33.01,32.99,32.99,4400.0,33.01,33.01,32.99,32.99,4400.0
2021-06-30 13:00:00,32.99,32.99,32.97,32.98,6000.0,32.99,32.99,32.97,32.98,6000.0
2021-06-30 13:05:00,32.97,33.0,32.97,32.97,13024.0,32.97,33.0,32.97,32.97,13024.0
2021-06-30 13:10:00,32.97,32.97,32.96,32.96,9008.0,32.97,32.97,32.96,32.96,9008.0
2021-06-30 13:15:00,32.96,32.96,32.93,32.93,9200.0,32.96,32.96,32.93,32.93,9200.0
2021-06-30 13:20:00,32.93,32.95,32.93,32.94,6216.0,32.93,32.95,32.93,32.94,6216.0
2021-06-30 13:25:00,32.93,32.93,32.91,32.93,9060.0,32.93,32.93,32.91,32.93,9060.0
2021-06-30 13:30:00,32.94,32.94,32.92,32.94,8748.0,32.94,32.94,32.92,32.94,8748.0
2021-06-30 13:35:00,32.95,32.98,32.94,32.98,12800.0,32.95,32.98,32.94,32.98,12800.0
2021-06-30 13:40:00,32.97,32.98,32.96,32.97,10076.0,32.97,32.98,32.96,32.97,10076.0
2021-06-30 13:45:00,32.97,32.98,32.96,32.96,4228.0,32.97,32.98,32.96,32.96,4228.0
2021-06-30 13:50:00,32.95,32.96,32.94,32.95,4240.0,32.95,32.96,32.94,32.95,4240.0
2021-06-30 13:55:00,32.93,32.94,32.92,32.94,7852.0,32.93,32.94,32.92,32.94,7852.0
2021-06-30 14:00:00,32.94,32.95,32.93,32.94,7920.0,32.94,32.95,32.93,32.94,7920.0
2021-06-30 14:05:00,32.93,32.93,32.92,32.92,3264.0,32.93,32.93,32.92,32.92,3264.0
2021-06-30 14:10:00,32.93,32.93,32.92,32.93,4388.0,32.93,32.93,32.92,32.93,4388.0
2021-06-30 14:15:00,32.93,32.95,32.93,32.95,7396.0,32.93,32.95,32.93,32.95,7396.0
2021-06-30 14:20:00,32.96,32.96,32.92,32.92,5340.0,32.96,32.96,32.92,32.92,5340.0
2021-06-30 14:25:00,32.92,32.94,32.92,32.93,5200.0,32.92,32.94,32.92,32.93,5200.0
2021-06-30 14:30:00,32.94,32.95,32.94,32.95,6884.0,32.94,32.95,32.94,32.95,6884.0
2021-06-30 14:35:00,32.95,32.95,32.93,32.95,6300.0,32.95,32.95,32.93,32.95,6300.0
2021-06-30 14:40:00,32.94,32.96,32.93,32.93,7164.0,32.94,32.96,32.93,32.93,7164.0
2021-06-30 14:45:00,32.94,32.98,32.93,32.98,5228.0,32.94,32.98,32.93,32.98,5228.0
2021-06-30 14:50:00,32.97,32.98,32.93,32.93,8800.0,32.97,32.98,32.93,32.93,8800.0
2021-06-30 14:55:00,32.95,32.97,32.94,32.96,6420.0,32.95,32.97,32.94,32.96,6420.0
2021-06-30 15:00:00,32.95,32.97,32.95,32.96,7672.0,32.95,32.97,32.95,32.96,7672.0
2021-06-30 15:05:00,32.96,32.98,32.95,32.95,4400.0,32.96,32.98,32.95,32.95,4400.0
2021-06-30 15:10:00,32.96,32.98,32.96,32.96,4800.0,32.96,32.98,32.96,32.96,4800.0
2021-06-30 15:15:00,32.96,32.99,32.96,32.97,16392.0,32.96,32.99,32.96,32.97,16392.0
2021-06-30 15:20:00,32.98,32.99,32.98,32.98,8060.0,32.98,32.99,32.98,32.98,8060.0
2021-06-30 15:25:00,32.98,33.02,32.98,33.02,10332.0,32.98,33.02,32.98,33.02,10332.0
2021-06-30 15:30:00,33.02,33.02,32.98,33.01,21236.0,33.02,33.02,32.98,33.01,21236.0
2021-06-30 15:35:00,33.02,33.04,32.99,33.02,17476.0,33.02,33.04,32.99,33.02,17476.0
2021-06-30 15:40:00,33.02,33.03,33.0,33.01,38384.0,33.02,33.03,33.0,33.01,38384.0
2021-06-30 15:45:00,33.02,33.06,33.02,33.02,19796.0,33.02,33.06,33.02,33.02,19796.0
2021-06-30 15:50:00,33.02,33.02,32.95,32.97,97408.0,33.02,33.02,32.95,32.97,97408.0
2021-06-30 15:55:00,32.97,33.01,32.96,32.96,121644.0,32.97,33.01,32.96,32.96,121644.0
2021-07-01 09:30:00,33.01,33.17,32.98,33.06,46432.0,33.01,33.17,32.98,33.06,46432.0
2021-07-01 09:35:00,33.1,33.13,33.07,33.1,4016.0,33.1,33.13,33.07,33.1,4016.0
2021-07-01 09:40:00,33.11,33.22,33.11,33.22,6000.0,33.11,33.22,33.11,33.22,6000.0
2021-07-01 09:45:00,33.2,33.21,33.16,33.2,18220.0,33.2,33.21,33.16,33.2,18220.0
2021-07-01 09:50:00,33.18,33.2,33.1,33.19,22872.0,33.18,33.2,33.1,33.19,22872.0
2021-07-01 09:55:00,33.22,33.3,33.22,33.3,13352.0,33.22,33.3,33.22,33.3,13352.0
2021-07-01 10:00:00,33.3,33.3,33.22,33.24,14320.0,33.3,33.3,33.22,33.24,14320.0
2021-07-01 10:05:00,33.24,33.3,33.24,33.3,13188.0,33.24,33.3,33.24,33.3,13188.0
2021-07-01 10:10:00,33.3,33.31,33.28,33.28,12236.0,33.3,33.31,33.28,33.28,12236.0
2021-07-01 10:15:00,33.3,33.35,33.3,33.34,13136.0,33.3,33.35,33.3,33.34,13136.0
2021-07-01 10:20:00,33.33,33.33,33.28,33.33,31536.0,33.33,33.33,33.28,33.33,31536.0
2021-07-01 10:25:00,33.33,33.38,33.33,33.37,20944.0,33.33,33.38,33.33,33.37,20944.0
2021-07-01 10:30:00,33.38,33.4,33.35,33.38,20356.0,33.38,33.4,33.35,33.38,20356.0
2021-07-01 10:35:00,33.38,33.41,33.38,33.41,6560.0,33.38,33.41,33.38,33.41,6560.0
2021-07-01 10:40:00,33.41,33.42,33.37,33.38,6792.0,33.41,33.42,33.37,33.38,6792.0
2021-07-01 10:45:00,33.39,33.41,33.37,33.4,50224.0,33.39,33.41,33.37,33.4,50224.0
2021-07-01 10:50:00,33.41,33.48,33.41,33.47,45996.0,33.41,33.48,33.41,33.47,45996.0
2021-07-01 10:55:00,33.46,33.48,33.45,33.47,9932.0,33.46,33.48,33.45,33.47,9932.0
2021-07-01 11:00:00,33.48,33.5,33.45,33.49,17264.0,33.48,33.5,33.45,33.49,17264.0
2021-07-01 11:05:00,33.49,33.49,33.46,33.47,3608.0,33.49,33.49,33.46,33.47,3608.0
2021-07-01 11:10:00,33.46,33.46,33.43,33.44,5200.0,33.46,33.46,33.43,33.44,5200.0
2021-07-01 11:15:00,33.44,33.46,33.44,33.44,5632.0,33.44,33.46,33.44,33.44,5632.0
2021-07-01 11:20:00,33.44,33.46,33.43,33.45,4916.0,33.44,33.46,33.43,33.45,4916.0
2021-07-01 11:25:00,33.47,33.5,33.46,33.5,6800.0,33.47,33.5,33.46,33.5,6800.0
2021-07-01 11:30:00,33.49,33.52,33.49,33.51,15892.0,33.49,33.52,33.49,33.51,15892.0
2021-07-01 11:35:00,33.51,33.53,33.5,33.5,3604.0,33.51,33.53,33.5,33.5,3604.0
2021-07-01 11:40:00,33.52,33.53,33.52,33.53,1736.0,33.52,33.53,33.52,33.53,1736.0
2021-07-01 11:45:00,33.53,33.55,33.53,33.55,6544.0,33.53,33.55,33.53,33.55,6544.0
2021-07-01 11:50:00,33.55,33.56,33.53,33.53,7100.0,33.55,33.56,33.53,33.53,7100.0
2021-07-01 11:55:00,33.54,33.54,33.49,33.49,5196.0,33.54,33.54,33.49,33.49,5196.0
2021-07-01 12:00:00,33.48,33.49,33.48,33.49,3060.0,33.48,33.49,33.48,33.49,3060.0
2021-07-01 12:05:00,33.48,33.52,33.48,33.52,5304.0,33.48,33.52,33.48,33.52,5304.0
2021-07-01 12:10:00,33.52,33.54,33.52,33.52,10000.0,33.52,33.54,33.52,33.52,10000.0
2021-07-01 12:15:00,33.52,33.52,33.5,33.52,30212.0,33.52,33.52,33.5,33.52,30212.0
2021-07-01 12:20:00,33.52,33.55,33.52,33.55,5540.0,33.52,33.55,33.52,33.55,5540.0
2021-07-01 12:25:00,33.55,33.55,33.53,33.53,2000.0,33.55,33.55,33.53,33.53,2000.0
2021-07-01 12:30:00,33.52,33.55,33.52,33.53,16668.0,33.52,33.55,33.52,33.53,16668.0
2021-07-01 12:35:00,33.53,33.53,33.52,33.52,7420.0,33.53,33.53,33.52,33.52,7420.0
2021-07-01 12:40:00,33.52,33.53,33.5,33.52,61104.0,33.52,33.53,33.5,33.52,61104.0
2021-07-01 12:45:00,33.51,33.53,33.51,33.53,6896.0,33.51,33.53,33.51,33.53,6896.0
2021-07-01 12:50:00,33.53,33.55,33.52,33.52,14800.0,33.53,33.55,33.52,33.52,14800.0
2021-07-01 12:55:00,33.53,33.55,33.53,33.55,2800.0,33.53,33.55,33.53,33.55,2800.0
2021-07-01 13:00:00,33.55,33.57,33.55,33.56,4000.0,33.55,33.57,33.55,33.56,4000.0
2021-07-01 13:05:00,33.56,33.58,33.56,33.57,14200.0,33.56,33.58,33.56,33.57,14200.0
2021-07-01 13:10:00,33.56,33.58,33.56,33.58,10456.0,33.56,33.58,33.56,33.58,10456.0
2021-07-01 13:15:00,33.59,33.59,33.57,33.58,4116.0,33.59,33.59,33.57,33.58,4116.0
2021-07-01 13:20:00,33.57,33.59,33.57,33.58,3600.0,33.57,33.59,33.57,33.58,3600.0
2021-07-01 13:25:00,33.59,33.59,33.58,33.58,1900.0,33.59,33.59,33.58,33.58,1900.0
2021-07-01 13:30:00,33.58,33.6,33.58,33.6,8432.0,33.58,33.6,33.58,33.6,8432.0
2021-07-01 13:35:00,33.6,33.62,33.6,33.62,4400.0,33.6,33.62,33.6,33.62,4400.0
2021-07-01 13:40:00,33.61,33.61,33.59,33.6,3840.0,33.61,33.61,33.59,33.6,3840.0
2021-07-01 13:45:00,33.59,33.59,33.58,33.59,13916.0,33.59,33.59,33.58,33.59,13916.0
2021-07-01 13:50:00,33.59,33.59,33.58,33.58,5000.0,33.59,33.59,33.58,33.58,5000.0
2021-07-01 13:55:00,33.58,33.59,33.58,33.58,6568.0,33.58,33.59,33.58,33.58,6568.0
2021-07-01 14:00:00,33.58,33.6,33.58,33.6,9368.0,33.58,33.6,33.58,33.6,9368.0
2021-07-01 14:05:00,33.59,33.6,33.58,33.6,5196.0,33.59,33.6,33.58,33.6,5196.0
2021-07-01 14:10:00,33.6,33.6,33.59,33.6,7944.0,33.6,33.6,33.59,33.6,7944.0
2021-07-01 14:15:00,33.62,33.63,33.62,33.63,4944.0,33.62,33.63,33.62,33.63,4944.0
2021-07-01 14:20:00,33.63,33.65,33.63,33.63,7200.0,33.63,33.65,33.63,33.63,7200.0
2021-07-01 14:25:00,33.64,33.65,33.62,33.65,11788.0,33.64,33.65,33.62,33.65,11788.0
2021-07-01 14:30:00,33.65,33.65,33.63,33.63,6816.0,33.65,33.65,33.63,33.63,6816.0
2021-07-01 14:35:00,33.64,33.68,33.63,33.68,15164.0,33.64,33.68,33.63,33.68,15164.0
2021-07-01 14:40:00,33.68,33.69,33.67,33.69,3200.0,33.68,33.69,33.67,33.69,3200.0
2021-07-01 14:45:00,33.69,33.71,33.69,33.71,11188.0,33.69,33.71,33.69,33.71,11188.0
2021-07-01 14:50:00,33.7,33.7,33.68,33.7,7600.0,33.7,33.7,33.68,33.7,7600.0
2021-07-01 14:55:00,33.69,33.69,33.68,33.69,9600.0,33.69,33.69,33.68,33.69,9600.0
2021-07-01 15:00:00,33.7,33.72,33.69,33.71,20044.0,33.7,33.72,33.69,33.71,20044.0
2021-07-01 15:05:00,33.71,33.71,33.69,33.7,16812.0,33.71,33.71,33.69,33.7,16812.0
2021-07-01 15:10:00,33.7,33.72,33.69,33.71,14888.0,33.7,33.72,33.69,33.71,14888.0
2021-07-01 15:15:00,33.71,33.76,33.71,33.75,32708.0,33.71,33.76,33.71,33.75,32708.0
2021-07-01 15:20:00,33.75,33.77,33.73,33.76,27316.0,33.75,33.77,33.73,33.76,27316.0
2021-07-01 15:25:00,33.76,33.76,33.72,33.73,20468.0,33.76,33.76,33.72,33.73,20468.0
2021-07-01 15:30:00,33.73,33.74,33.7,33.7,36268.0,33.73,33.74,33.7,33.7,36268.0
2021-07-01 15:35:00,33.7,33.71,33.66,33.67,21992.0,33.7,33.71,33.66,33.67,21992.0
2021-07-01 15:40:00,33.66,33.66,33.64,33.66,34872.0,33.66,33.66,33.64,33.66,34872.0
2021-07-01 15:45:00,33.65,33.69,33.65,33.68,38672.0,33.65,33.69,33.65,33.68,38672.0
2021-07-01 15:50:00,33.69,33.69,33.6,33.61,129452.0,33.69,33.69,33.6,33.61,129452.0
2021-07-01 15:55:00,33.59,33.61,33.57,33.6,350660.0,33.59,33.61,33.57,33.6,350660.0
2021-07-02 09:30:00,33.69,33.87,33.69,33.78,92160.0,33.69,33.87,33.69,33.78,92160.0
2021-07-02 09:35:00,33.75,33.76,33.67,33.67,10800.0,33.75,33.76,33.67,33.67,10800.0
2021-07-02 09:40:00,33.71,33.77,33.71,33.74,8168.0,33.71,33.77,33.71,33.74,8168.0
2021-07-02 09:45:00,33.72,33.77,33.72,33.73,9524.0,33.72,33.77,33.72,33.73,9524.0
2021-07-02 09:50:00,33.73,33.76,33.7,33.76,9560.0,33.73,33.76,33.7,33.76,9560.0
2021-07-02 09:55:00,33.76,33.79,33.73,33.73,14776.0,33.76,33.79,33.73,33.73,14776.0
2021-07-02 10:00:00,33.75,33.84,33.73,33.77,145120.0,33.75,33.84,33.73,33.77,145120.0
2021-07-02 10:05:00,33.77,33.78,33.71,33.72,8448.0,33.77,33.78,33.71,33.72,8448.0
2021-07-02 10:10:00,33.74,33.78,33.7,33.7,19356.0,33.74,33.78,33.7,33.7,19356.0
2021-07-02 10:15:00,33.71,33.72,33.67,33.67,9616.0,33.71,33.72,33.67,33.67,9616.0
2021-07-02 10:20:00,33.68,33.71,33.64,33.71,9304.0,33.68,33.71,33.64,33.71,9304.0
2021-07-02 10:25:00,33.72,33.72,33.67,33.7,9428.0,33.72,33.72,33.67,33.7,9428.0
2021-07-02 10:30:00,33.69,33.74,33.69,33.72,16236.0,33.69,33.74,33.69,33.72,16236.0
2021-07-02 10:35:00,33.69,33.73,33.69,33.7,15884.0,33.69,33.73,33.69,33.7,15884.0
2021-07-02 10:40:00,33.71,33.74,33.7,33.72,8400.0,33.71,33.74,33.7,33.72,8400.0
2021-07-02 10:45:00,33.72,33.73,33.64,33.68,38364.0,33.72,33.73,33.64,33.68,38364.0
2021-07-02 10:50:00,33.69,33.7,33.66,33.7,15524.0,33.69,33.7,33.66,33.7,15524.0
2021-07-02 10:55:00,33.69,33.74,33.69,33.73,12636.0,33.69,33.74,33.69,33.73,12636.0
2021-07-02 11:00:00,33.73,33.74,33.7,33.71,10200.0,33.73,33.74,33.7,33.71,10200.0
2021-07-02 11:05:00,33.68,33.7,33.64,33.65,5724.0,33.68,33.7,33.64,33.65,5724.0
2021-07-02 11:10:00,33.65,33.67,33.58,33.59,70016.0,33.65,33.67,33.58,33.59,70016.0
2021-07-02 11:15:00,33.59,33.64,33.59,33.63,7200.0,33.59,33.64,33.59,33.63,7200.0
2021-07-02 11:20:00,33.64,33.68,33.64,33.66,8248.0,33.64,33.68,33.64,33.66,8248.0
2021-07-02 11:25:00,33.66,33.67,33.63,33.66,6160.0,33.66,33.67,33.63,33.66,6160.0
2021-07-02 11:30:00,33.66,33.72,33.65,33.7,11620.0,33.66,33.72,33.65,33.7,11620.0
2021-07-02 11:35:00,33.71,33.73,33.69,33.7,9440.0,33.71,33.73,33.69,33.7,9440.0
2021-07-02 11:40:00,33.72,33.74,33.72,33.72,8068.0,33.72,33.74,33.72,33.72,8068.0
2021-07-02 11:45:00,33.72,33.74,33.72,33.72,9012.0,33.72,33.74,33.72,33.72,9012.0
2021-07-02 11:50:00,33.74,33.75,33.73,33.74,13348.0,33.74,33.75,33.73,33.74,13348.0
2021-07-02 11:55:00,33.75,33.79,33.74,33.79,11296.0,33.75,33.79,33.74,33.79,11296.0
2021-07-02 12:00:00,33.79,33.81,33.78,33.8,12708.0,33.79,33.81,33.78,33.8,12708.0
2021-07-02 12:05:00,33.81,33.84,33.81,33.84,2400.0,33.81,33.84,33.81,33.84,2400.0
2021-07-02 12:10:00,33.85,33.87,33.83,33.83,11288.0,33.85,33.87,33.83,33.83,11288.0
2021-07-02 12:15:00,33.82,33.85,33.81,33.85,9756.0,33.82,33.85,33.81,33.85,9756.0
2021-07-02 12:20:00,33.84,33.86,33.83,33.86,9220.0,33.84,33.86,33.83,33.86,9220.0
2021-07-02 12:25:00,33.86,33.87,33.84,33.86,10368.0,33.86,33.87,33.84,33.86,10368.0
2021-07-02 12:30:00,33.87,33.92,33.85,33.92,10000.0,33.87,33.92,33.85,33.92,10000.0
2021-07-02 12:35:00,33.91,33.93,33.91,33.92,10840.0,33.91,33.93,33.91,33.92,10840.0
2021-07-02 12:40:00,33.92,33.93,33.88,33.93,6868.0,33.92,33.93,33.88,33.93,6868.0
2021-07-02 12:45:00,33.92,33.92,33.88,33.89,10748.0,33.92,33.92,33.88,33.89,10748.0
2021-07-02 12:50:00,33.89,33.92,33.89,33.9,6420.0,33.89,33.92,33.89,33.9,6420.0
2021-07-02 12:55:00,33.91,33.92,33.91,33.91,25260.0,33.91,33.92,33.91,33.91,25260.0
2021-07-02 13:00:00,33.92,33.95,33.9,33.95,8004.0,33.92,33.95,33.9,33.95,8004.0
2021-07-02 13:05:00,33.96,33.97,33.96,33.97,6416.0,33.96,33.97,33.96,33.97,6416.0
2021-07-02 13:10:00,33.96,33.99,33.95,33.99,9920.0,33.96,33.99,33.95,33.99,9920.0
2021-07-02 13:15:00,33.99,33.99,33.96,33.96,13084.0,33.99,33.99,33.96,33.96,13084.0
2021-07-02 13:20:00,33.96,33.96,33.93,33.93,6800.0,33.96,33.96,33.93,33.93,6800.0
2021-07-02 13:25:00,33.93,33.94,33.92,33.92,13416.0,33.93,33.94,33.92,33.92,13416.0
2021-07-02 13:30:00,33.91,33.92,33.9,33.9,5200.0,33.91,33.92,33.9,33.9,5200.0
2021-07-02 13:35:00,33.9,33.92,33.9,33.91,52396.0,33.9,33.92,33.9,33.91,52396.0
2021-07-02 13:40:00,33.9,33.92,33.9,33.9,21176.0,33.9,33.92,33.9,33.9,21176.0
2021-07-02 13:45:00,33.89,33.89,33.84,33.87,25576.0,33.89,33.89,33.84,33.87,25576.0
2021-07-02 13:50:00,33.88,33.91,33.88,33.9,7992.0,33.88,33.91,33.88,33.9,7992.0
2021-07-02 13:55:00,33.91,33.91,33.9,33.91,7600.0,33.91,33.91,33.9,33.91,7600.0
2021-07-02 14:00:00,33.91,33.93,33.9,33.93,10192.0,33.91,33.93,33.9,33.93,10192.0
2021-07-02 14:05:00,33.93,33.94,33.92,33.93,5208.0,33.93,33.94,33.92,33.93,5208.0
2021-07-02 14:10:00,33.93,33.94,33.92,33.93,7984.0,33.93,33.94,33.92,33.93,7984.0
2021-07-02 14:15:00,33.94,33.96,33.93,33.95,17324.0,33.94,33.96,33.93,33.95,17324.0
2021-07-02 14:20:00,33.95,33.95,33.94,33.95,4532.0,33.95,33.95,33.94,33.95,4532.0
2021-07-02 14:25:00,33.96,33.96,33.94,33.95,9028.0,33.96,33.96,33.94,33.95,9028.0
2021-07-02 14:30:00,33.95,33.95,33.91,33.92,11840.0,33.95,33.95,33.91,33.92,11840.0
2021-07-02 14:35:00,33.91,33.93,33.89,33.89,8468.0,33.91,33.93,33.89,33.89,8468.0
2021-07-02 14:40:00,33.9,33.9,33.85,33.88,8184.0,33.9,33.9,33.85,33.88,8184.0
2021-07-02 14:45:00,33.89,33.91,33.88,33.9,13484.0,33.89,33.91,33.88,33.9,13484.0
2021-07-02 14:50:00,33.9,33.91,33.89,33.9,9600.0,33.9,33.91,33.89,33.9,9600.0
2021-07-02 14:55:00,33.9,33.9,33.85,33.85,15592.0,33.9,33.9,33.85,33.85,15592.0
2021-07-02 15:00:00,33.86,33.86,33.84,33.84,30352.0,33.86,33.86,33.84,33.84,30352.0
2021-07-02 15:05:00,33.85,33.88,33.84,33.85,19104.0,33.85,33.88,33.84,33.85,19104.0
2021-07-02 15:10:00,33.86,33.87,33.82,33.83,12076.0,33.86,33.87,33.82,33.83,12076.0
2021-07-02 15:15:00,33.83,33.83,33.81,33.82,15504.0,33.83,33.83,33.81,33.82,15504.0
2021-07-02 15:20:00,33.82,33.82,33.79,33.79,21376.0,33.82,33.82,33.79,33.79,21376.0
2021-07-02 15:25:00,33.79,33.83,33.79,33.82,27088.0,33.79,33.83,33.79,33.82,27088.0
2021-07-02 15:30:00,33.82,33.83,33.79,33.79,19088.0,33.82,33.83,33.79,33.79,19088.0
2021-07-02 15:35:00,33.79,33.84,33.78,33.84,31080.0,33.79,33.84,33.78,33.84,31080.0
2021-07-02 15:40:00,33.83,33.83,33.81,33.82,23248.0,33.83,33.83,33.81,33.82,23248.0
2021-07-02 15:45:00,33.82,33.85,33.82,33.85,30812.0,33.82,33.85,33.82,33.85,30812.0
2021-07-02 15:50:00,33.84,33.85,33.79,33.84,66220.0,33.84,33.85,33.79,33.84,66220.0
2021-07-02 15:55:00,33.85,33.85,33.78,33.8,179464.0,33.85,33.85,33.78,33.8,179464.0
2021-07-06 09:30:00,33.92,34.03,33.87,33.98,105392.0,33.92,34.03,33.87,33.98,105392.0
2021-07-06 09:35:00,33.97,34.03,33.87,33.9,29056.0,33.97,34.03,33.87,33.9,29056.0
2021-07-06 09:40:00,33.92,33.97,33.91,33.92,23220.0,33.92,33.97,33.91,33.92,23220.0
2021-07-06 09:45:00,33.93,34.07,33.87,33.99,87736.0,33.93,34.07,33.87,33.99,87736.0
2021-07-06 09:50:00,33.99,33.99,33.93,33.94,21648.0,33.99,33.99,33.93,33.94,21648.0
2021-07-06 09:55:00,33.94,33.95,33.8,33.81,52092.0,33.94,33.95,33.8,33.81,52092.0
2021-07-06 10:00:00,33.81,33.84,33.77,33.77,35680.0,33.81,33.84,33.77,33.77,35680.0
2021-07-06 10:05:00,33.78,33.8,33.71,33.71,18844.0,33.78,33.8,33.71,33.71,18844.0
2021-07-06 10:10:00,33.72,33.82,33.7,33.82,18840.0,33.72,33.82,33.7,33.82,18840.0
2021-07-06 10:15:00,33.8,33.81,33.7,33.7,31200.0,33.8,33.81,33.7,33.7,31200.0
2021-07-06 10:20:00,33.69,33.71,33.66,33.69,12400.0,33.69,33.71,33.66,33.69,12400.0
2021-07-06 10:25:00,33.68,33.71,33.67,33.67,37696.0,33.68,33.71,33.67,33.67,37696.0
2021-07-06 10:30:00,33.67,33.67,33.6,33.66,47788.0,33.67,33.67,33.6,33.66,47788.0
2021-07-06 10:35:00,33.66,33.72,33.65,33.71,27368.0,33.66,33.72,33.65,33.71,27368.0
2021-07-06 10:40:00,33.7,33.71,33.66,33.71,30160.0,33.7,33.71,33.66,33.71,30160.0
2021-07-06 10:45:00,33.73,33.73,33.63,33.67,21744.0,33.73,33.73,33.63,33.67,21744.0
2021-07-06 10:50:00,33.67,33.69,33.64,33.67,23156.0,33.67,33.69,33.64,33.67,23156.0
2021-07-06 10:55:00,33.66,33.67,33.61,33.61,11648.0,33.66,33.67,33.61,33.61,11648.0
2021-07-06 11:00:00,33.6,33.6,33.54,33.55,20940.0,33.6,33.6,33.54,33.55,20940.0
2021-07-06 11:05:00,33.54,33.6,33.52,33.6,16104.0,33.54,33.6,33.52,33.6,16104.0
2021-07-06 11:10:00,33.6,33.6,33.56,33.57,19192.0,33.6,33.6,33.56,33.57,19192.0
2021-07-06 11:15:00,33.56,33.62,33.54,33.6,22628.0,33.56,33.62,33.54,33.6,22628.0
2021-07-06 11:20:00,33.59,33.61,33.59,33.61,15224.0,33.59,33.61,33.59,33.61,15224.0
2021-07-06 11:25:00,33.62,33.72,33.6,33.72,20784.0,33.62,33.72,33.6,33.72,20784.0
2021-07-06 11:30:00,33.71,33.8,33.71,33.8,28664.0,33.71,33.8,33.71,33.8,28664.0
2021-07-06 11:35:00,33.81,33.81,33.73,33.74,17540.0,33.81,33.81,33.73,33.74,17540.0
2021-07-06 11:40:00,33.76,33.8,33.72,33.79,28652.0,33.76,33.8,33.72,33.79,28652.0
2021-07-06 11:45:00,33.79,33.81,33.74,33.81,21840.0,33.79,33.81,33.74,33.81,21840.0
2021-07-06 11:50:00,33.81,33.83,33.79,33.82,28460.0,33.81,33.83,33.79,33.82,28460.0
2021-07-06 11:55:00,33.83,33.86,33.83,33.86,5600.0,33.83,33.86,33.83,33.86,5600.0
2021-07-06 12:00:00,33.86,33.86,33.83,33.84,15328.0,33.86,33.86,33.83,33.84,15328.0
2021-07-06 12:05:00,33.84,33.85,33.77,33.79,30776.0,33.84,33.85,33.77,33.79,30776.0
2021-07-06 12:10:00,33.79,33.85,33.78,33.83,33920.0,33.79,33.85,33.78,33.83,33920.0
2021-07-06 12:15:00,33.83,33.83,33.81,33.83,14400.0,33.83,33.83,33.81,33.83,14400.0
2021-07-06 12:20:00,33.84,33.88,33.83,33.88,33200.0,33.84,33.88,33.83,33.88,33200.0
2021-07-06 12:25:00,33.88,33.88,33.83,33.83,59336.0,33.88,33.88,33.83,33.83,59336.0
2021-07-06 12:30:00,33.82,33.85,33.81,33.84,14256.0,33.82,33.85,33.81,33.84,14256.0
2021-07-06 12:35:00,33.85,33.88,33.84,33.87,7732.0,33.85,33.88,33.84,33.87,7732.0
2021-07-06 12:40:00,33.87,33.92,33.87,33.91,13680.0,33.87,33.92,33.87,33.91,13680.0
2021-07-06 12:45:00,33.91,33.94,33.9,33.93,18944.0,33.91,33.94,33.9,33.93,18944.0
2021-07-06 12:50:00,33.94,33.99,33.91,33.99,30692.0,33.94,33.99,33.91,33.99,30692.0
2021-07-06 12:55:00,33.99,34.01,33.97,33.99,48512.0,33.99,34.01,33.97,33.99,48512.0
2021-07-06 13:00:00,33.99,34.0,33.98,34.0,27224.0,33.99,34.0,33.98,34.0,27224.0
2021-07-06 13:05:00,34.0,34.04,34.0,34.04,19540.0,34.0,34.04,34.0,34.04,19540.0
2021-07-06 13:10:00,34.03,34.04,33.97,33.98,116968.0,34.03,34.04,33.97,33.98,116968.0
2021-07-06 13:15:00,33.98,34.01,33.96,34.0,23352.0,33.98,34.01,33.96,34.0,23352.0
2021-07-06 13:20:00,34.0,34.03,34.0,34.03,14656.0,34.0,34.03,34.0,34.03,14656.0
2021-07-06 13:25:00,34.03,34.03,34.02,34.03,14420.0,34.03,34.03,34.02,34.03,14420.0
2021-07-06 13:30:00,34.02,34.02,34.01,34.01,18416.0,34.02,34.02,34.01,34.01,18416.0
2021-07-06 13:35:00,34.01,34.04,34.01,34.03,14520.0,34.01,34.04,34.01,34.03,14520.0
2021-07-06 13:40:00,34.04,34.06,34.04,34.05,30564.0,34.04,34.06,34.04,34.05,30564.0
2021-07-06 13:45:00,34.05,34.07,34.02,34.07,30592.0,34.05,34.07,34.02,34.07,30592.0
2021-07-06 13:50:00,34.07,34.09,34.06,34.09,16660.0,34.07,34.09,34.06,34.09,16660.0
2021-07-06 13:55:00,34.09,34.1,34.08,34.08,9856.0,34.09,34.1,34.08,34.08,9856.0
2021-07-06 14:00:00,34.08,34.09,34.08,34.08,8000.0,34.08,34.09,34.08,34.08,8000.0
2021-07-06 14:05:00,34.08,34.11,34.08,34.1,16772.0,34.08,34.11,34.08,34.1,16772.0
2021-07-06 14:10:00,34.1,34.1,34.08,34.08,14092.0,34.1,34.1,34.08,34.08,14092.0
2021-07-06 14:15:00,34.08,34.09,34.07,34.09,12012.0,34.08,34.09,34.07,34.09,12012.0
2021-07-06 14:20:00,34.09,34.1,34.08,34.09,21348.0,34.09,34.1,34.08,34.09,21348.0
2021-07-06 14:25:00,34.1,34.12,34.09,34.1,33636.0,34.1,34.12,34.09,34.1,33636.0
2021-07-06 14:30:00,34.1,34.13,34.08,34.11,28264.0,34.1,34.13,34.08,34.11,28264.0
2021-07-06 14:35:00,34.11,34.11,34.07,34.07,29748.0,34.11,34.11,34.07,34.07,29748.0
2021-07-06 14:40:00,34.07,34.07,34.05,34.06,21080.0,34.07,34.07,34.05,34.06,21080.0
2021-07-06 14:45:00,34.05,34.09,34.05,34.07,15200.0,34.05,34.09,34.05,34.07,15200.0
2021-07-06 14:50:00,34.07,34.07,34.02,34.02,11368.0,34.07,34.07,34.02,34.02,11368.0
2021-07-06 14:55:00,34.02,34.06,34.02,34.06,27948.0,34.02,34.06,34.02,34.06,27948.0
2021-07-06 15:00:00,34.06,34.07,34.05,34.06,18808.0,34.06,34.07,34.05,34.06,18808.0
2021-07-06 15:05:00,34.07,34.07,34.05,34.07,20508.0,34.07,34.07,34.05,34.07,20508.0
2021-07-06 15:10:00,34.08,34.08,34.07,34.08,23788.0,34.08,34.08,34.07,34.08,23788.0
2021-07-06 15:15:00,34.07,34.07,34.04,34.05,19732.0,34.07,34.07,34.04,34.05,19732.0
2021-07-06 15:20:00,34.04,34.11,34.04,34.11,36452.0,34.04,34.11,34.04,34.11,36452.0
2021-07-06 15:25:00,34.11,34.13,34.1,34.1,38392.0,34.11,34.13,34.1,34.1,38392.0
2021-07-06 15:30:00,34.1,34.11,34.09,34.1,110024.0,34.1,34.11,34.09,34.1,110024.0
2021-07-06 15:35:00,34.11,34.12,34.1,34.1,31484.0,34.11,34.12,34.1,34.1,31484.0
2021-07-06 15:40:00,34.11,34.15,34.11,34.14,35020.0,34.11,34.15,34.11,34.14,35020.0
2021-07-06 15:45:00,34.14,34.14,34.1,34.13,174404.0,34.14,34.14,34.1,34.13,174404.0
2021-07-06 15:50:00,34.14,34.16,34.11,34.11,129608.0,34.14,34.16,34.11,34.11,129608.0
2021-07-06 15:55:00,34.11,34.16,34.1,34.15,244696.0,34.11,34.16,34.1,34.15,244696.0
2021-07-07 09:30:00,34.29,34.43,34.21,34.42,71488.0,34.29,34.43,34.21,34.42,71488.0
2021-07-07 09:35:00,34.39,34.42,34.31,34.31,31584.0,34.39,34.42,34.31,34.31,31584.0
2021-07-07 09:40:00,34.31,34.35,34.29,34.35,9924.0,34.31,34.35,34.29,34.35,9924.0
2021-07-07 09:45:00,34.35,34.54,34.34,34.51,26724.0,34.35,34.54,34.34,34.51,26724.0
2021-07-07 09:50:00,34.51,34.54,34.47,34.49,33812.0,34.51,34.54,34.47,34.49,33812.0
2021-07-07 09:55:00,34.48,34.63,34.47,34.52,35788.0,34.48,34.63,34.47,34.52,35788.0
2021-07-07 10:00:00,34.54,34.55,34.44,34.52,61744.0,34.54,34.55,34.44,34.52,61744.0
2021-07-07 10:05:00,34.52,34.53,34.48,34.5,41028.0,34.52,34.53,34.48,34.5,41028.0
2021-07-07 10:10:00,34.5,34.54,34.48,34.54,24472.0,34.5,34.54,34.48,34.54,24472.0
2021-07-07 10:15:00,34.54,34.59,34.5,34.54,144408.0,34.54,34.59,34.5,34.54,144408.0
2021-07-07 10:20:00,34.55,34.55,34.5,34.52,20420.0,34.55,34.55,34.5,34.52,20420.0
2021-07-07 10:25:00,34.51,34.55,34.48,34.52,56156.0,34.51,34.55,34.48,34.52,56156.0
2021-07-07 10:30:00,34.52,34.57,34.52,34.53,32844.0,34.52,34.57,34.52,34.53,32844.0
2021-07-07 10:35:00,34.52,34.53,34.45,34.46,21004.0,34.52,34.53,34.45,34.46,21004.0
2021-07-07 10:40:00,34.45,34.49,34.43,34.46,61920.0,34.45,34.49,34.43,34.46,61920.0
2021-07-07 10:45:00,34.46,34.55,34.46,34.52,64088.0,34.46,34.55,34.46,34.52,64088.0
2021-07-07 10:50:00,34.52,34.52,34.45,34.46,27736.0,34.52,34.52,34.45,34.46,27736.0
2021-07-07 10:55:00,34.47,34.52,34.47,34.49,60312.0,34.47,34.52,34.47,34.49,60312.0
2021-07-07 11:00:00,34.48,34.53,34.47,34.5,77404.0,34.48,34.53,34.47,34.5,77404.0
2021-07-07 11:05:00,34.49,34.51,34.45,34.49,31180.0,34.49,34.51,34.45,34.49,31180.0
2021-07-07 11:10:00,34.48,34.52,34.46,34.51,17048.0,34.48,34.52,34.46,34.51,17048.0
2021-07-07 11:15:00,34.53,34.53,34.5,34.51,10800.0,34.53,34.53,34.5,34.51,10800.0
2021-07-07 11:20:00,34.5,34.58,34.49,34.55,53668.0,34.5,34.58,34.49,34.55,53668.0
2021-07-07 11:25:00,34.54,34.62,34.52,34.61,40744.0,34.54,34.62,34.52,34.61,40744.0
2021-07-07 11:30:00,34.61,34.61,34.55,34.57,23244.0,34.61,34.61,34.55,34.57,23244.0
2021-07-07 11:35:00,34.57,34.63,34.57,34.6,10492.0,34.57,34.63,34.57,34.6,10492.0
2021-07-07 11:40:00,34.63,34.65,34.62,34.64,46772.0,34.63,34.65,34.62,34.64,46772.0
2021-07-07 11:45:00,34.65,34.65,34.61,34.63,17012.0,34.65,34.65,34.61,34.63,17012.0
2021-07-07 11:50:00,34.65,34.65,34.62,34.65,18400.0,34.65,34.65,34.62,34.65,18400.0
2021-07-07 11:55:00,34.65,34.66,34.63,34.63,30760.0,34.65,34.66,34.63,34.63,30760.0
2021-07-07 12:00:00,34.64,34.68,34.64,34.67,37632.0,34.64,34.68,34.64,34.67,37632.0
2021-07-07 12:05:00,34.67,34.69,34.64,34.67,194656.0,34.67,34.69,34.64,34.67,194656.0
2021-07-07 12:10:00,34.65,34.66,34.63,34.65,13916.0,34.65,34.66,34.63,34.65,13916.0
2021-07-07 12:15:00,34.65,34.67,34.64,34.66,23184.0,34.65,34.67,34.64,34.66,23184.0
2021-07-07 12:20:00,34.66,34.66,34.63,34.63,13992.0,34.66,34.66,34.63,34.63,13992.0
2021-07-07 12:25:00,34.63,34.63,34.6,34.62,28552.0,34.63,34.63,34.6,34.62,28552.0
2021-07-07 12:30:00,34.62,34.66,34.62,34.66,9232.0,34.62,34.66,34.62,34.66,9232.0
2021-07-07 12:35:00,34.66,34.66,34.63,34.63,37976.0,34.66,34.66,34.63,34.63,37976.0
2021-07-07 12:40:00,34.63,34.63,34.52,34.52,13232.0,34.63,34.63,34.52,34.52,13232.0
2021-07-07 12:45:00,34.54,34.56,34.52,34.56,10172.0,34.54,34.56,34.52,34.56,10172.0
2021-07-07 12:50:00,34.57,34.58,34.55,34.56,10416.0,34.57,34.58,34.55,34.56,10416.0
2021-07-07 12:55:00,34.56,34.56,34.51,34.53,16316.0,34.56,34.56,34.51,34.53,16316.0
2021-07-07 13:00:00,34.53,34.53,34.49,34.5,11304.0,34.53,34.53,34.49,34.5,11304.0
2021-07-07 13:05:00,34.49,34.5,34.48,34.5,37928.0,34.49,34.5,34.48,34.5,37928.0
2021-07-07 13:10:00,34.5,34.51,34.49,34.49,12148.0,34.5,34.51,34.49,34.49,12148.0
2021-07-07 13:15:00,34.49,34.51,34.48,34.51,13908.0,34.49,34.51,34.48,34.51,13908.0
2021-07-07 13:20:00,34.54,34.54,34.5,34.51,10876.0,34.54,34.54,34.5,34.51,10876.0
2021-07-07 13:25:00,34.51,34.57,34.51,34.56,24268.0,34.51,34.57,34.51,34.56,24268.0
2021-07-07 13:30:00,34.55,34.56,34.52,34.56,8500.0,34.55,34.56,34.52,34.56,8500.0
2021-07-07 13:35:00,34.52,34.56,34.52,34.56,71872.0,34.52,34.56,34.52,34.56,71872.0
2021-07-07 13:40:00,34.55,34.58,34.54,34.56,80216.0,34.55,34.58,34.54,34.56,80216.0
2021-07-07 13:45:00,34.57,34.59,34.55,34.59,23884.0,34.57,34.59,34.55,34.59,23884.0
2021-07-07 13:50:00,34.58,34.63,34.56,34.63,28116.0,34.58,34.63,34.56,34.63,28116.0
2021-07-07 13:55:00,34.62,34.62,34.59,34.6,16400.0,34.62,34.62,34.59,34.6,16400.0
2021-07-07 14:00:00,34.59,34.66,34.58,34.65,21188.0,34.59,34.66,34.58,34.65,21188.0
2021-07-07 14:05:00,34.65,34.65,34.58,34.61,18484.0,34.65,34.65,34.58,34.61,18484.0
2021-07-07 14:10:00,34.61,34.63,34.58,34.61,46944.0,34.61,34.63,34.58,34.61,46944.0
2021-07-07 14:15:00,34.6,34.62,34.59,34.61,29004.0,34.6,34.62,34.59,34.61,29004.0
2021-07-07 14:20:00,34.6,34.64,34.59,34.64,61812.0,34.6,34.64,34.59,34.64,61812.0
2021-07-07 14:25:00,34.64,34.64,34.6,34.63,39892.0,34.64,34.64,34.6,34.63,39892.0
2021-07-07 14:30:00,34.61,34.66,34.6,34.66,64404.0,34.61,34.66,34.6,34.66,64404.0
2021-07-07 14:35:00,34.65,34.65,34.62,34.63,105396.0,34.65,34.65,34.62,34.63,105396.0
2021-07-07 14:40:00,34.63,34.66,34.58,34.66,106608.0,34.63,34.66,34.58,34.66,106608.0
2021-07-07 14:45:00,34.66,34.66,34.62,34.64,36524.0,34.66,34.66,34.62,34.64,36524.0
2021-07-07 14:50:00,34.63,34.64,34.62,34.63,25452.0,34.63,34.64,34.62,34.63,25452.0
2021-07-07 14:55:00,34.63,34.69,34.63,34.67,122856.0,34.63,34.69,34.63,34.67,122856.0
2021-07-07 15:00:00,34.67,34.7,34.66,34.69,36584.0,34.67,34.7,34.66,34.69,36584.0
2021-07-07 15:05:00,34.69,34.69,34.67,34.69,19976.0,34.69,34.69,34.67,34.69,19976.0
2021-07-07 15:10:00,34.69,34.69,34.67,34.68,19064.0,34.69,34.69,34.67,34.68,19064.0
2021-07-07 15:15:00,34.68,34.69,34.67,34.67,15712.0,34.68,34.69,34.67,34.67,15712.0
2021-07-07 15:20:00,34.67,34.7,34.63,34.64,38880.0,34.67,34.7,34.63,34.64,38880.0
2021-07-07 15:25:00,34.65,34.65,34.63,34.64,24724.0,34.65,34.65,34.63,34.64,24724.0
2021-07-07 15:30:00,34.63,34.7,34.63,34.7,52480.0,34.63,34.7,34.63,34.7,52480.0
2021-07-07 15:35:00,34.7,34.71,34.67,34.71,57000.0,34.7,34.71,34.67,34.71,57000.0
2021-07-07 15:40:00,34.7,34.71,34.69,34.7,42240.0,34.7,34.71,34.69,34.7,42240.0
2021-07-07 15:45:00,34.7,34.71,34.68,34.68,55724.0,34.7,34.71,34.68,34.68,55724.0
2021-07-07 15:50:00,34.69,34.74,34.68,34.69,125592.0,34.69,34.74,34.68,34.69,125592.0
2021-07-07 15:55:00,34.69,34.71,34.68,34.7,281152.0,34.69,34.71,34.68,34.7,281152.0
2021-07-08 09:30:00,34.38,34.58,34.31,34.49,117284.0,34.38,34.58,34.31,34.49,117284.0
2021-07-08 09:35:00,34.43,34.54,34.41,34.51,40704.0,34.43,34.54,34.41,34.51,40704.0
2021-07-08 09:40:00,34.57,34.57,34.45,34.48,38672.0,34.57,34.57,34.45,34.48,38672.0
2021-07-08 09:45:00,34.46,34.6,34.45,34.59,92028.0,34.46,34.6,34.45,34.59,92028.0
2021-07-08 09:50:00,34.59,34.69,34.57,34.63,61624.0,34.59,34.69,34.57,34.63,61624.0
2021-07-08 09:55:00,34.63,34.67,34.55,34.65,92036.0,34.63,34.67,34.55,34.65,92036.0
2021-07-08 10:00:00,34.63,34.66,34.58,34.58,152964.0,34.63,34.66,34.58,34.58,152964.0
2021-07-08 10:05:00,34.57,34.61,34.52,34.6,53092.0,34.57,34.61,34.52,34.6,53092.0
2021-07-08 10:10:00,34.61,34.66,34.56,34.62,108060.0,34.61,34.66,34.56,34.62,108060.0
2021-07-08 10:15:00,34.63,34.64,34.4,34.4,72600.0,34.63,34.64,34.4,34.4,72600.0
2021-07-08 10:20:00,34.4,34.43,34.37,34.43,76596.0,34.4,34.43,34.37,34.43,76596.0
2021-07-08 10:25:00,34.44,34.53,34.44,34.5,67928.0,34.44,34.53,34.44,34.5,67928.0
2021-07-08 10:30:00,34.52,34.52,34.47,34.49,44420.0,34.52,34.52,34.47,34.49,44420.0
2021-07-08 10:35:00,34.51,34.53,34.45,34.48,52496.0,34.51,34.53,34.45,34.48,52496.0
2021-07-08 10:40:00,34.49,34.52,34.45,34.52,11288.0,34.49,34.52,34.45,34.52,11288.0
2021-07-08 10:45:00,34.5,34.5,34.45,34.47,11448.0,34.5,34.5,34.45,34.47,11448.0
2021-07-08 10:50:00,34.46,34.5,34.45,34.48,34728.0,34.46,34.5,34.45,34.48,34728.0
2021-07-08 10:55:00,34.48,34.49,34.44,34.47,30364.0,34.48,34.49,34.44,34.47,30364.0
2021-07-08 11:00:00,34.45,34.47,34.38,34.39,88896.0,34.45,34.47,34.38,34.39,88896.0
2021-07-08 11:05:00,34.38,34.45,34.37,34.45,61040.0,34.38,34.45,34.37,34.45,61040.0
2021-07-08 11:10:00,34.44,34.49,34.43,34.49,13964.0,34.44,34.49,34.43,34.49,13964.0
2021-07-08 11:15:00,34.48,34.59,34.46,34.59,20736.0,34.48,34.59,34.46,34.59,20736.0
2021-07-08 11:20:00,34.58,34.59,34.54,34.54,13208.0,34.58,34.59,34.54,34.54,13208.0
2021-07-08 11:25:00,34.55,34.61,34.55,34.6,16412.0,34.55,34.61,34.55,34.6,16412.0
2021-07-08 11:30:00,34.61,34.61,34.56,34.58,22080.0,34.61,34.61,34.56,34.58,22080.0
2021-07-08 11:35:00,34.58,34.67,34.58,34.67,13064.0,34.58,34.67,34.58,34.67,13064.0
2021-07-08 11:40:00,34.67,34.74,34.64,34.74,52468.0,34.67,34.74,34.64,34.74,52468.0
2021-07-08 11:45:00,34.73,34.78,34.72,34.76,70544.0,34.73,34.78,34.72,34.76,70544.0
2021-07-08 11:50:00,34.77,34.77,34.69,34.72,40080.0,34.77,34.77,34.69,34.72,40080.0
2021-07-08 11:55:00,34.72,34.77,34.72,34.76,67148.0,34.72,34.77,34.72,34.76,67148.0
2021-07-08 12:00:00,34.75,34.77,34.74,34.76,63288.0,34.75,34.77,34.74,34.76,63288.0
2021-07-08 12:05:00,34.77,34.78,34.75,34.78,27492.0,34.77,34.78,34.75,34.78,27492.0
2021-07-08 12:10:00,34.78,34.78,34.69,34.69,52412.0,34.78,34.78,34.69,34.69,52412.0
2021-07-08 12:15:00,34.7,34.72,34.69,34.69,18664.0,34.7,34.72,34.69,34.69,18664.0
2021-07-08 12:20:00,34.69,34.69,34.64,34.65,51976.0,34.69,34.69,34.64,34.65,51976.0
2021-07-08 12:25:00,34.65,34.74,34.65,34.74,30488.0,34.65,34.74,34.65,34.74,30488.0
2021-07-08 12:30:00,34.74,34.78,34.73,34.76,21396.0,34.74,34.78,34.73,34.76,21396.0
2021-07-08 12:35:00,34.73,34.74,34.71,34.72,5600.0,34.73,34.74,34.71,34.72,5600.0
2021-07-08 12:40:00,34.72,34.74,34.72,34.74,8704.0,34.72,34.74,34.72,34.74,8704.0
2021-07-08 12:45:00,34.74,34.74,34.74,34.74,10000.0,34.74,34.74,34.74,34.74,10000.0
2021-07-08 12:50:00,34.74,34.74,34.72,34.72,4404.0,34.74,34.74,34.72,34.72,4404.0
2021-07-08 12:55:00,34.72,34.72,34.67,34.68,37276.0,34.72,34.72,34.67,34.68,37276.0
2021-07-08 13:00:00,34.66,34.66,34.66,34.66,5600.0,34.66,34.66,34.66,34.66,5600.0
2021-07-08 13:05:00,34.63,34.63,34.57,34.59,34312.0,34.63,34.63,34.57,34.59,34312.0
2021-07-08 13:10:00,34.58,34.58,34.48,34.48,22068.0,34.58,34.58,34.48,34.48,22068.0
2021-07-08 13:15:00,34.49,34.49,34.45,34.46,16860.0,34.49,34.49,34.45,34.46,16860.0
2021-07-08 13:20:00,34.43,34.43,34.34,34.34,13912.0,34.43,34.43,34.34,34.34,13912.0
2021-07-08 13:25:00,34.34,34.39,34.34,34.38,10864.0,34.34,34.39,34.34,34.38,10864.0
2021-07-08 13:30:00,34.39,34.39,34.36,34.38,21528.0,34.39,34.39,34.36,34.38,21528.0
2021-07-08 13:35:00,34.39,34.43,34.38,34.43,10852.0,34.39,34.43,34.38,34.43,10852.0
2021-07-08 13:40:00,34.43,34.48,34.43,34.48,26436.0,34.43,34.48,34.43,34.48,26436.0
2021-07-08 13:45:00,34.44,34.48,34.44,34.45,14156.0,34.44,34.48,34.44,34.45,14156.0
2021-07-08 13:50:00,34.44,34.5,34.44,34.47,88416.0,34.44,34.5,34.44,34.47,88416.0
2021-07-08 13:55:00,34.45,34.5,34.45,34.48,64252.0,34.45,34.5,34.45,34.48,64252.0
2021-07-08 14:00:00,34.48,34.51,34.42,34.46,108512.0,34.48,34.51,34.42,34.46,108512.0
2021-07-08 14:05:00,34.45,34.46,34.31,34.32,60724.0,34.45,34.46,34.31,34.32,60724.0
2021-07-08 14:10:00,34.33,34.33,34.24,34.24,28772.0,34.33,34.33,34.24,34.24,28772.0
2021-07-08 14:15:00,34.26,34.27,34.19,34.22,51512.0,34.26,34.27,34.19,34.22,51512.0
2021-07-08 14:20:00,34.23,34.23,34.16,34.17,33884.0,34.23,34.23,34.16,34.17,33884.0
2021-07-08 14:25:00,34.17,34.19,34.13,34.14,14484.0,34.17,34.19,34.13,34.14,14484.0
2021-07-08 14:30:00,34.13,34.24,34.1,34.21,38336.0,34.13,34.24,34.1,34.21,38336.0
2021-07-08 14:35:00,34.21,34.22,34.19,34.19,4584.0,34.21,34.22,34.19,34.19,4584.0
2021-07-08 14:40:00,34.19,34.2,34.15,34.16,11804.0,34.19,34.2,34.15,34.16,11804.0
2021-07-08 14:45:00,34.15,34.17,34.1,34.11,27392.0,34.15,34.17,34.1,34.11,27392.0
2021-07-08 14:50:00,34.12,34.17,34.11,34.14,6860.0,34.12,34.17,34.11,34.14,6860.0
2021-07-08 14:55:00,34.14,34.21,34.14,34.18,12752.0,34.14,34.21,34.14,34.18,12752.0
2021-07-08 15:00:00,34.18,34.2,34.18,34.18,11096.0,34.18,34.2,34.18,34.18,11096.0
2021-07-08 15:05:00,34.18,34.18,34.15,34.17,9600.0,34.18,34.18,34.15,34.17,9600.0
2021-07-08 15:10:00,34.17,34.19,34.14,34.14,20520.0,34.17,34.19,34.14,34.14,20520.0
2021-07-08 15:15:00,34.15,34.15,34.11,34.15,8192.0,34.15,34.15,34.11,34.15,8192.0
2021-07-08 15:20:00,34.17,34.21,34.14,34.2,24600.0,34.17,34.21,34.14,34.2,24600.0
2021-07-08 15:25:00,34.19,34.21,34.18,34.2,4800.0,34.19,34.21,34.18,34.2,4800.0
2021-07-08 15:30:00,34.19,34.21,34.17,34.18,26208.0,34.19,34.21,34.17,34.18,26208.0
2021-07-08 15:35:00,34.19,34.19,34.15,34.15,28420.0,34.19,34.19,34.15,34.15,28420.0
2021-07-08 15:40:00,34.16,34.16,34.11,34.15,37716.0,34.16,34.16,34.11,34.15,37716.0
2021-07-08 15:45:00,34.15,34.17,34.11,34.11,58368.0,34.15,34.17,34.11,34.11,58368.0
2021-07-08 15:50:00,34.11,34.2,34.07,34.15,110968.0,34.11,34.2,34.07,34.15,110968.0
2021-07-08 15:55:00,34.16,34.23,34.16,34.23,200876.0,34.16,34.23,34.16,34.23,200876.0
2021-07-09 09:30:00,34.06,34.34,34.05,34.2,65892.0,34.06,34.34,34.05,34.2,65892.0
2021-07-09 09:35:00,34.28,34.28,34.15,34.24,15944.0,34.28,34.28,34.15,34.24,15944.0
2021-07-09 09:40:00,34.25,34.25,34.13,34.15,18744.0,34.25,34.25,34.13,34.15,18744.0
2021-07-09 09:45:00,34.11,34.13,34.06,34.06,11200.0,34.11,34.13,34.06,34.06,11200.0
2021-07-09 09:50:00,34.05,34.16,34.04,34.1,21804.0,34.05,34.16,34.04,34.1,21804.0
2021-07-09 09:55:00,34.09,34.21,34.06,34.21,10320.0,34.09,34.21,34.06,34.21,10320.0
2021-07-09 10:00:00,34.24,34.33,34.24,34.27,14676.0,34.24,34.33,34.24,34.27,14676.0
2021-07-09 10:05:00,34.26,34.28,34.19,34.21,14800.0,34.26,34.28,34.19,34.21,14800.0
2021-07-09 10:10:00,34.23,34.26,34.19,34.26,16992.0,34.23,34.26,34.19,34.26,16992.0
2021-07-09 10:15:00,34.26,34.32,34.25,34.32,5600.0,34.26,34.32,34.25,34.32,5600.0
2021-07-09 10:20:00,34.34,34.34,34.29,34.33,6720.0,34.34,34.34,34.29,34.33,6720.0
2021-07-09 10:25:00,34.3,34.34,34.28,34.3,9468.0,34.3,34.34,34.28,34.3,9468.0
2021-07-09 10:30:00,34.3,34.38,34.3,34.36,18456.0,34.3,34.38,34.3,34.36,18456.0
2021-07-09 10:35:00,34.37,34.4,34.35,34.38,9912.0,34.37,34.4,34.35,34.38,9912.0
2021-07-09 10:40:00,34.36,34.38,34.32,34.34,11172.0,34.36,34.38,34.32,34.34,11172.0
2021-07-09 10:45:00,34.38,34.4,34.35,34.39,35072.0,34.38,34.4,34.35,34.39,35072.0
2021-07-09 10:50:00,34.38,34.42,34.37,34.42,6664.0,34.38,34.42,34.37,34.42,6664.0
2021-07-09 10:55:00,34.42,34.42,34.33,34.34,26548.0,34.42,34.42,34.33,34.34,26548.0
2021-07-09 11:00:00,34.35,34.35,34.28,34.29,45056.0,34.35,34.35,34.28,34.29,45056.0
2021-07-09 11:05:00,34.31,34.41,34.31,34.41,97960.0,34.31,34.41,34.31,34.41,97960.0
2021-07-09 11:10:00,34.42,34.43,34.38,34.4,11096.0,34.42,34.43,34.38,34.4,11096.0
2021-07-09 11:15:00,34.4,34.47,34.38,34.45,38572.0,34.4,34.47,34.38,34.45,38572.0
2021-07-09 11:20:00,34.45,34.49,34.42,34.43,59672.0,34.45,34.49,34.42,34.43,59672.0
2021-07-09 11:25:00,34.44,34.46,34.41,34.41,76468.0,34.44,34.46,34.41,34.41,76468.0
2021-07-09 11:30:00,34.42,34.43,34.4,34.4,5504.0,34.42,34.43,34.4,34.4,5504.0
2021-07-09 11:35:00,34.41,34.46,34.4,34.45,11944.0,34.41,34.46,34.4,34.45,11944.0
2021-07-09 11:40:00,34.44,34.44,34.42,34.43,4436.0,34.44,34.44,34.42,34.43,4436.0
2021-07-09 11:45:00,34.43,34.43,34.39,34.41,24808.0,34.43,34.43,34.39,34.41,24808.0
2021-07-09 11:50:00,34.4,34.41,34.35,34.37,12440.0,34.4,34.41,34.35,34.37,12440.0
2021-07-09 11:55:00,34.35,34.38,34.32,34.35,12000.0,34.35,34.38,34.32,34.35,12000.0
2021-07-09 12:00:00,34.34,34.39,34.34,34.39,3200.0,34.34,34.39,34.34,34.39,3200.0
2021-07-09 12:05:00,34.39,34.4,34.36,34.36,4064.0,34.39,34.4,34.36,34.36,4064.0
2021-07-09 12:10:00,34.37,34.41,34.37,34.41,16136.0,34.37,34.41,34.37,34.41,16136.0
2021-07-09 12:15:00,34.42,34.44,34.42,34.44,6864.0,34.42,34.44,34.42,34.44,6864.0
2021-07-09 12:20:00,34.43,34.44,34.41,34.41,3200.0,34.43,34.44,34.41,34.41,3200.0
2021-07-09 12:25:00,34.39,34.41,34.39,34.39,3200.0,34.39,34.41,34.39,34.39,3200.0
2021-07-09 12:30:00,34.39,34.39,34.37,34.37,6700.0,34.39,34.39,34.37,34.37,6700.0
2021-07-09 12:35:00,34.36,34.38,34.36,34.38,15524.0,34.36,34.38,34.36,34.38,15524.0
2021-07-09 12:40:00,34.4,34.41,34.35,34.41,13108.0,34.4,34.41,34.35,34.41,13108.0
2021-07-09 12:45:00,34.4,34.4,34.39,34.4,6016.0,34.4,34.4,34.39,34.4,6016.0
2021-07-09 12:50:00,34.38,34.43,34.38,34.43,8640.0,34.38,34.43,34.38,34.43,8640.0
2021-07-09 12:55:00,34.43,34.46,34.43,34.46,4800.0,34.43,34.46,34.43,34.46,4800.0
2021-07-09 13:00:00,34.45,34.47,34.42,34.47,45076.0,34.45,34.47,34.42,34.47,45076.0
2021-07-09 13:05:00,34.47,34.47,34.44,34.46,8548.0,34.47,34.47,34.44,34.46,8548.0
2021-07-09 13:10:00,34.47,34.47,34.44,34.44,7176.0,34.47,34.47,34.44,34.44,7176.0
2021-07-09 13:15:00,34.44,34.47,34.43,34.46,12280.0,34.44,34.47,34.43,34.46,12280.0
2021-07-09 13:20:00,34.47,34.48,34.46,34.46,6840.0,34.47,34.48,34.46,34.46,6840.0
2021-07-09 13:25:00,34.46,34.47,34.45,34.46,7628.0,34.46,34.47,34.45,34.46,7628.0
2021-07-09 13:30:00,34.48,34.48,34.48,34.48,1200.0,34.48,34.48,34.48,34.48,1200.0
2021-07-09 13:35:00,34.48,34.49,34.48,34.49,8000.0,34.48,34.49,34.48,34.49,8000.0
2021-07-09 13:40:00,34.49,34.49,34.48,34.48,5252.0,34.49,34.49,34.48,34.48,5252.0
2021-07-09 13:45:00,34.48,34.51,34.47,34.51,12960.0,34.48,34.51,34.47,34.51,12960.0
2021-07-09 13:50:00,34.5,34.51,34.49,34.49,8224.0,34.5,34.51,34.49,34.49,8224.0
2021-07-09 13:55:00,34.49,34.52,34.49,34.51,25444.0,34.49,34.52,34.49,34.51,25444.0
2021-07-09 14:00:00,34.49,34.5,34.49,34.5,5912.0,34.49,34.5,34.49,34.5,5912.0
2021-07-09 14:05:00,34.51,34.51,34.49,34.49,4400.0,34.51,34.51,34.49,34.49,4400.0
2021-07-09 14:10:00,34.49,34.49,34.48,34.48,7252.0,34.49,34.49,34.48,34.48,7252.0
2021-07-09 14:15:00,34.49,34.51,34.48,34.5,12844.0,34.49,34.51,34.48,34.5,12844.0
2021-07-09 14:20:00,34.5,34.55,34.49,34.54,32192.0,34.5,34.55,34.49,34.54,32192.0
2021-07-09 14:25:00,34.53,34.54,34.52,34.53,4400.0,34.53,34.54,34.52,34.53,4400.0
2021-07-09 14:30:00,34.53,34.56,34.52,34.54,8400.0,34.53,34.56,34.52,34.54,8400.0
2021-07-09 14:35:00,34.54,34.57,34.53,34.57,10432.0,34.54,34.57,34.53,34.57,10432.0
2021-07-09 14:40:00,34.56,34.56,34.53,34.55,11868.0,34.56,34.56,34.53,34.55,11868.0
2021-07-09 14:45:00,34.53,34.55,34.52,34.54,5236.0,34.53,34.55,34.52,34.54,5236.0
2021-07-09 14:50:00,34.55,34.56,34.52,34.54,16080.0,34.55,34.56,34.52,34.54,16080.0
2021-07-09 14:55:00,34.53,34.55,34.53,34.54,6800.0,34.53,34.55,34.53,34.54,6800.0
2021-07-09 15:00:00,34.54,34.58,34.54,34.56,7200.0,34.54,34.58,34.54,34.56,7200.0
2021-07-09 15:05:00,34.57,34.6,34.57,34.59,12056.0,34.57,34.6,34.57,34.59,12056.0
2021-07-09 15:10:00,34.59,34.59,34.57,34.57,5680.0,34.59,34.59,34.57,34.57,5680.0
2021-07-09 15:15:00,34.58,34.6,34.57,34.6,10000.0,34.58,34.6,34.57,34.6,10000.0
2021-07-09 15:20:00,34.61,34.61,34.54,34.55,7212.0,34.61,34.61,34.54,34.55,7212.0
2021-07-09 15:25:00,34.56,34.59,34.56,34.59,16092.0,34.56,34.59,34.56,34.59,16092.0
2021-07-09 15:30:00,34.58,34.61,34.58,34.6,18040.0,34.58,34.61,34.58,34.6,18040.0
2021-07-09 15:35:00,34.61,34.62,34.6,34.61,16080.0,34.61,34.62,34.6,34.61,16080.0
2021-07-09 15:40:00,34.61,34.62,34.59,34.6,20540.0,34.61,34.62,34.59,34.6,20540.0
2021-07-09 15:45:00,34.59,34.66,34.58,34.65,25048.0,34.59,34.66,34.58,34.65,25048.0
2021-07-09 15:50:00,34.66,34.68,34.63,34.64,64448.0,34.66,34.68,34.63,34.64,64448.0
2021-07-09 15:55:00,34.63,34.66,34.61,34.62,204120.0,34.63,34.66,34.61,34.62,204120.0
2021-07-12 09:30:00,34.63,34.88,34.63,34.87,132132.0,34.63,34.88,34.63,34.87,132132.0
2021-07-12 09:35:00,34.84,34.91,34.79,34.81,14936.0,34.84,34.91,34.79,34.81,14936.0
2021-07-12 09:40:00,34.79,34.79,34.67,34.74,29600.0,34.79,34.79,34.67,34.74,29600.0
2021-07-12 09:45:00,34.66,34.77,34.66,34.75,9740.0,34.66,34.77,34.66,34.75,9740.0
2021-07-12 09:50:00,34.75,34.85,34.71,34.85,27296.0,34.75,34.85,34.71,34.85,27296.0
2021-07-12 09:55:00,34.83,34.85,34.78,34.78,6728.0,34.83,34.85,34.78,34.78,6728.0
2021-07-12 10:00:00,34.8,34.89,34.78,34.87,37068.0,34.8,34.89,34.78,34.87,37068.0
2021-07-12 10:05:00,34.89,34.98,34.89,34.97,22320.0,34.89,34.98,34.89,34.97,22320.0
2021-07-12 10:10:00,34.98,35.05,34.97,35.04,34924.0,34.98,35.05,34.97,35.04,34924.0
2021-07-12 10:15:00,35.03,35.09,35.02,35.09,16600.0,35.03,35.09,35.02,35.09,16600.0
2021-07-12 10:20:00,35.08,35.15,35.07,35.12,57012.0,35.08,35.15,35.07,35.12,57012.0
2021-07-12 10:25:00,35.12,35.13,35.1,35.1,14312.0,35.12,35.13,35.1,35.1,14312.0
2021-07-12 10:30:00,35.12,35.12,35.08,35.09,12400.0,35.12,35.12,35.08,35.09,12400.0
2021-07-12 10:35:00,35.09,35.11,35.08,35.09,26864.0,35.09,35.11,35.08,35.09,26864.0
2021-07-12 10:40:00,35.1,35.13,35.08,35.11,22532.0,35.1,35.13,35.08,35.11,22532.0
2021-07-12 10:45:00,35.12,35.13,35.08,35.12,118092.0,35.12,35.13,35.08,35.12,118092.0
2021-07-12 10:50:00,35.1,35.13,35.08,35.11,20172.0,35.1,35.13,35.08,35.11,20172.0
2021-07-12 10:55:00,35.13,35.17,35.12,35.15,26024.0,35.13,35.17,35.12,35.15,26024.0
2021-07-12 11:00:00,35.15,35.15,35.08,35.09,9820.0,35.15,35.15,35.08,35.09,9820.0
2021-07-12 11:05:00,35.09,35.11,35.09,35.1,8740.0,35.09,35.11,35.09,35.1,8740.0
2021-07-12 11:10:00,35.1,35.11,35.09,35.09,12804.0,35.1,35.11,35.09,35.09,12804.0
2021-07-12 11:15:00,35.07,35.13,35.07,35.09,14756.0,35.07,35.13,35.07,35.09,14756.0
2021-07-12 11:20:00,35.08,35.08,35.03,35.04,11836.0,35.08,35.08,35.03,35.04,11836.0
2021-07-12 11:25:00,35.04,35.04,35.02,35.02,3720.0,35.04,35.04,35.02,35.02,3720.0
2021-07-12 11:30:00,35.01,35.02,34.95,34.95,12140.0,35.01,35.02,34.95,34.95,12140.0
2021-07-12 11:35:00,34.95,34.95,34.76,34.81,54080.0,34.95,34.95,34.76,34.81,54080.0
2021-07-12 11:40:00,34.82,34.84,34.77,34.84,18948.0,34.82,34.84,34.77,34.84,18948.0
2021-07-12 11:45:00,34.85,34.91,34.84,34.91,10488.0,34.85,34.91,34.84,34.91,10488.0
2021-07-12 11:50:00,34.92,34.97,34.91,34.97,11856.0,34.92,34.97,34.91,34.97,11856.0
2021-07-12 11:55:00,34.96,34.99,34.95,34.99,6220.0,34.96,34.99,34.95,34.99,6220.0
2021-07-12 12:00:00,35.0,35.04,34.98,35.04,17596.0,35.0,35.04,34.98,35.04,17596.0
2021-07-12 12:05:00,35.04,35.04,34.99,34.99,19284.0,35.04,35.04,34.99,34.99,19284.0
2021-07-12 12:10:00,34.99,35.0,34.97,34.97,10416.0,34.99,35.0,34.97,34.97,10416.0
2021-07-12 12:15:00,34.96,34.99,34.95,34.96,10000.0,34.96,34.99,34.95,34.96,10000.0
2021-07-12 12:20:00,34.96,34.96,34.89,34.89,14532.0,34.96,34.96,34.89,34.89,14532.0
2021-07-12 12:25:00,34.89,34.89,34.85,34.87,13812.0,34.89,34.89,34.85,34.87,13812.0
2021-07-12 12:30:00,34.88,34.89,34.78,34.78,99156.0,34.88,34.89,34.78,34.78,99156.0
2021-07-12 12:35:00,34.79,34.81,34.75,34.76,59480.0,34.79,34.81,34.75,34.76,59480.0
2021-07-12 12:40:00,34.74,34.76,34.66,34.66,16220.0,34.74,34.76,34.66,34.66,16220.0
2021-07-12 12:45:00,34.65,34.7,34.64,34.69,22152.0,34.65,34.7,34.64,34.69,22152.0
2021-07-12 12:50:00,34.69,34.77,34.67,34.77,14628.0,34.69,34.77,34.67,34.77,14628.0
2021-07-12 12:55:00,34.8,34.8,34.75,34.79,18208.0,34.8,34.8,34.75,34.79,18208.0
2021-07-12 13:00:00,34.74,34.76,34.72,34.72,3624.0,34.74,34.76,34.72,34.72,3624.0
2021-07-12 13:05:00,34.71,34.73,34.68,34.73,7864.0,34.71,34.73,34.68,34.73,7864.0
2021-07-12 13:10:00,34.72,34.73,34.69,34.7,17116.0,34.72,34.73,34.69,34.7,17116.0
2021-07-12 13:15:00,34.7,34.71,34.69,34.71,13956.0,34.7,34.71,34.69,34.71,13956.0
2021-07-12 13:20:00,34.71,34.74,34.71,34.72,17780.0,34.71,34.74,34.71,34.72,17780.0
2021-07-12 13:25:00,34.71,34.73,34.7,34.73,7448.0,34.71,34.73,34.7,34.73,7448.0
2021-07-12 13:30:00,34.73,34.77,34.73,34.77,9292.0,34.73,34.77,34.73,34.77,9292.0
2021-07-12 13:35:00,34.77,34.78,34.74,34.77,24168.0,34.77,34.78,34.74,34.77,24168.0
2021-07-12 13:40:00,34.76,34.76,34.74,34.75,4840.0,34.76,34.76,34.74,34.75,4840.0
2021-07-12 13:45:00,34.75,34.75,34.74,34.74,6508.0,34.75,34.75,34.74,34.74,6508.0
2021-07-12 13:50:00,34.75,34.81,34.75,34.79,25872.0,34.75,34.81,34.75,34.79,25872.0
2021-07-12 13:55:00,34.78,34.8,34.78,34.79,6700.0,34.78,34.8,34.78,34.79,6700.0
2021-07-12 14:00:00,34.8,34.81,34.79,34.8,9964.0,34.8,34.81,34.79,34.8,9964.0
2021-07-12 14:05:00,34.8,34.82,34.78,34.81,18132.0,34.8,34.82,34.78,34.81,18132.0
2021-07-12 14:10:00,34.8,34.81,34.79,34.79,12176.0,34.8,34.81,34.79,34.79,12176.0
2021-07-12 14:15:00,34.79,34.83,34.79,34.83,12908.0,34.79,34.83,34.79,34.83,12908.0
2021-07-12 14:20:00,34.83,34.84,34.82,34.84,15308.0,34.83,34.84,34.82,34.84,15308.0
2021-07-12 14:25:00,34.84,34.88,34.84,34.88,16588.0,34.84,34.88,34.84,34.88,16588.0
2021-07-12 14:30:00,34.88,34.89,34.82,34.82,69904.0,34.88,34.89,34.82,34.82,69904.0
2021-07-12 14:35:00,34.81,34.84,34.7,34.7,184508.0,34.81,34.84,34.7,34.7,184508.0
2021-07-12 14:40:00,34.7,34.71,34.66,34.66,16848.0,34.7,34.71,34.66,34.66,16848.0
2021-07-12 14:45:00,34.67,34.72,34.67,34.71,20120.0,34.67,34.72,34.67,34.71,20120.0
2021-07-12 14:50:00,34.71,34.71,34.69,34.7,9208.0,34.71,34.71,34.69,34.7,9208.0
2021-07-12 14:55:00,34.7,34.72,34.7,34.7,6044.0,34.7,34.72,34.7,34.7,6044.0
2021-07-12 15:00:00,34.7,34.73,34.7,34.71,22460.0,34.7,34.73,34.7,34.71,22460.0
2021-07-12 15:05:00,34.71,34.74,34.7,34.74,14704.0,34.71,34.74,34.7,34.74,14704.0
2021-07-12 15:10:00,34.74,34.74,34.72,34.72,10776.0,34.74,34.74,34.72,34.72,10776.0
2021-07-12 15:15:00,34.72,34.74,34.72,34.74,20104.0,34.72,34.74,34.72,34.74,20104.0
2021-07-12 15:20:00,34.74,34.77,34.74,34.77,12176.0,34.74,34.77,34.74,34.77,12176.0
2021-07-12 15:25:00,34.77,34.78,34.75,34.77,19468.0,34.77,34.78,34.75,34.77,19468.0
2021-07-12 15:30:00,34.77,34.78,34.75,34.77,19384.0,34.77,34.78,34.75,34.77,19384.0
2021-07-12 15:35:00,34.77,34.79,34.73,34.73,73388.0,34.77,34.79,34.73,34.73,73388.0
2021-07-12 15:40:00,34.73,34.75,34.72,34.74,20048.0,34.73,34.75,34.72,34.74,20048.0
2021-07-12 15:45:00,34.75,34.78,34.73,34.78,54200.0,34.75,34.78,34.73,34.78,54200.0
2021-07-12 15:50:00,34.78,34.8,34.72,34.75,234392.0,34.78,34.8,34.72,34.75,234392.0
2021-07-12 15:55:00,34.76,34.8,34.72,34.78,241860.0,34.76,34.8,34.72,34.78,241860.0
2021-07-13 09:30:00,34.77,34.85,34.74,34.74,38112.0,34.77,34.85,34.74,34.74,38112.0
2021-07-13 09:35:00,34.68,34.74,34.57,34.57,13528.0,34.68,34.74,34.57,34.57,13528.0
2021-07-13 09:40:00,34.56,34.65,34.54,34.59,7368.0,34.56,34.65,34.54,34.59,7368.0
2021-07-13 09:45:00,34.57,34.57,34.4,34.42,17896.0,34.57,34.57,34.4,34.42,17896.0
2021-07-13 09:50:00,34.49,34.55,34.44,34.54,3760.0,34.49,34.55,34.44,34.54,3760.0
2021-07-13 09:55:00,34.56,34.59,34.52,34.52,5200.0,34.56,34.59,34.52,34.52,5200.0
2021-07-13 10:00:00,34.57,34.61,34.56,34.6,5700.0,34.57,34.61,34.56,34.6,5700.0
2021-07-13 10:05:00,34.59,34.66,34.58,34.61,9876.0,34.59,34.66,34.58,34.61,9876.0
2021-07-13 10:10:00,34.6,34.67,34.6,34.66,14000.0,34.6,34.67,34.6,34.66,14000.0
2021-07-13 10:15:00,34.69,34.69,34.63,34.64,36080.0,34.69,34.69,34.63,34.64,36080.0
2021-07-13 10:20:00,34.63,34.65,34.63,34.64,2800.0,34.63,34.65,34.63,34.64,2800.0
2021-07-13 10:25:00,34.63,34.63,34.59,34.6,8852.0,34.63,34.63,34.59,34.6,8852.0
2021-07-13 10:30:00,34.59,34.6,34.56,34.59,6400.0,34.59,34.6,34.56,34.59,6400.0
2021-07-13 10:35:00,34.57,34.62,34.57,34.6,4420.0,34.57,34.62,34.57,34.6,4420.0
2021-07-13 10:40:00,34.6,34.62,34.58,34.59,13376.0,34.6,34.62,34.58,34.59,13376.0
2021-07-13 10:45:00,34.6,34.6,34.56,34.56,6824.0,34.6,34.6,34.56,34.56,6824.0
2021-07-13 10:50:00,34.56,34.59,34.56,34.57,8624.0,34.56,34.59,34.56,34.57,8624.0
2021-07-13 10:55:00,34.55,34.55,34.5,34.5,11612.0,34.55,34.55,34.5,34.5,11612.0
2021-07-13 11:00:00,34.49,34.54,34.49,34.51,8128.0,34.49,34.54,34.49,34.51,8128.0
2021-07-13 11:05:00,34.53,34.53,34.52,34.53,3600.0,34.53,34.53,34.52,34.53,3600.0
2021-07-13 11:10:00,34.52,34.54,34.52,34.52,5200.0,34.52,34.54,34.52,34.52,5200.0
2021-07-13 11:15:00,34.52,34.52,34.5,34.52,12216.0,34.52,34.52,34.5,34.52,12216.0
2021-07-13 11:20:00,34.51,34.58,34.49,34.58,11840.0,34.51,34.58,34.49,34.58,11840.0
2021-07-13 11:25:00,34.58,34.61,34.53,34.53,13620.0,34.58,34.61,34.53,34.53,13620.0
2021-07-13 11:30:00,34.53,34.57,34.51,34.57,16924.0,34.53,34.57,34.51,34.57,16924.0
2021-07-13 11:35:00,34.54,34.54,34.5,34.51,14156.0,34.54,34.54,34.5,34.51,14156.0
2021-07-13 11:40:00,34.5,34.51,34.49,34.51,64140.0,34.5,34.51,34.49,34.51,64140.0
2021-07-13 11:45:00,34.5,34.52,34.49,34.5,7300.0,34.5,34.52,34.49,34.5,7300.0
2021-07-13 11:50:00,34.52,34.55,34.52,34.54,5220.0,34.52,34.55,34.52,34.54,5220.0
2021-07-13 11:55:00,34.54,34.54,34.52,34.53,5752.0,34.54,34.54,34.52,34.53,5752.0
2021-07-13 12:00:00,34.54,34.54,34.53,34.53,2000.0,34.54,34.54,34.53,34.53,2000.0
2021-07-13 12:05:00,34.53,34.55,34.52,34.54,3640.0,34.53,34.55,34.52,34.54,3640.0
2021-07-13 12:10:00,34.55,34.57,34.54,34.56,7484.0,34.55,34.57,34.54,34.56,7484.0
2021-07-13 12:15:00,34.57,34.58,34.56,34.58,8092.0,34.57,34.58,34.56,34.58,8092.0
2021-07-13 12:20:00,34.58,34.58,34.56,34.58,2400.0,34.58,34.58,34.56,34.58,2400.0
2021-07-13 12:25:00,34.57,34.57,34.56,34.56,5600.0,34.57,34.57,34.56,34.56,5600.0
2021-07-13 12:30:00,34.57,34.58,34.56,34.58,7040.0,34.57,34.58,34.56,34.58,7040.0
2021-07-13 12:35:00,34.59,34.6,34.58,34.59,9556.0,34.59,34.6,34.58,34.59,9556.0
2021-07-13 12:40:00,34.59,34.61,34.59,34.6,42240.0,34.59,34.61,34.59,34.6,42240.0
2021-07-13 12:45:00,34.59,34.6,34.59,34.6,8880.0,34.59,34.6,34.59,34.6,8880.0
2021-07-13 12:50:00,34.6,34.61,34.6,34.6,3816.0,34.6,34.61,34.6,34.6,3816.0
2021-07-13 12:55:00,34.63,34.63,34.62,34.62,1772.0,34.63,34.63,34.62,34.62,1772.0
2021-07-13 13:00:00,34.64,34.64,34.61,34.62,11248.0,34.64,34.64,34.61,34.62,11248.0
2021-07-13 13:05:00,34.61,34.63,34.6,34.6,5392.0,34.61,34.63,34.6,34.6,5392.0
2021-07-13 13:10:00,34.58,34.6,34.57,34.57,6860.0,34.58,34.6,34.57,34.57,6860.0
2021-07-13 13:15:00,34.58,34.58,34.5,34.5,6000.0,34.58,34.58,34.5,34.5,6000.0
2021-07-13 13:20:00,34.51,34.52,34.48,34.51,19560.0,34.51,34.52,34.48,34.51,19560.0
2021-07-13 13:25:00,34.49,34.52,34.48,34.52,11672.0,34.49,34.52,34.48,34.52,11672.0
2021-07-13 13:30:00,34.51,34.51,34.49,34.51,10400.0,34.51,34.51,34.49,34.51,10400.0
2021-07-13 13:35:00,34.49,34.51,34.49,34.5,4664.0,34.49,34.51,34.49,34.5,4664.0
2021-07-13 13:40:00,34.52,34.54,34.49,34.54,11340.0,34.52,34.54,34.49,34.54,11340.0
2021-07-13 13:45:00,34.55,34.58,34.55,34.56,9864.0,34.55,34.58,34.55,34.56,9864.0
2021-07-13 13:50:00,34.56,34.58,34.55,34.56,11008.0,34.56,34.58,34.55,34.56,11008.0
2021-07-13 13:55:00,34.57,34.6,34.57,34.59,6844.0,34.57,34.6,34.57,34.59,6844.0
2021-07-13 14:00:00,34.58,34.61,34.54,34.54,14280.0,34.58,34.61,34.54,34.54,14280.0
2021-07-13 14:05:00,34.55,34.6,34.55,34.57,16040.0,34.55,34.6,34.55,34.57,16040.0
2021-07-13 14:10:00,34.57,34.63,34.57,34.63,8172.0,34.57,34.63,34.57,34.63,8172.0
2021-07-13 14:15:00,34.61,34.64,34.6,34.64,8080.0,34.61,34.64,34.6,34.64,8080.0
2021-07-13 14:20:00,34.63,34.63,34.6,34.63,12880.0,34.63,34.63,34.6,34.63,12880.0
2021-07-13 14:25:00,34.66,34.67,34.64,34.66,8860.0,34.66,34.67,34.64,34.66,8860.0
2021-07-13 14:30:00,34.67,34.69,34.65,34.68,15248.0,34.67,34.69,34.65,34.68,15248.0
2021-07-13 14:35:00,34.68,34.69,34.65,34.66,12080.0,34.68,34.69,34.65,34.66,12080.0
2021-07-13 14:40:00,34.65,34.65,34.62,34.63,13280.0,34.65,34.65,34.62,34.63,13280.0
2021-07-13 14:45:00,34.63,34.65,34.63,34.64,11168.0,34.63,34.65,34.63,34.64,11168.0
2021-07-13 14:50:00,34.63,34.66,34.63,34.64,9436.0,34.63,34.66,34.63,34.64,9436.0
2021-07-13 14:55:00,34.65,34.67,34.65,34.67,8400.0,34.65,34.67,34.65,34.67,8400.0
2021-07-13 15:00:00,34.66,34.66,34.63,34.66,10696.0,34.66,34.66,34.63,34.66,10696.0
2021-07-13 15:05:00,34.66,34.66,34.63,34.63,10952.0,34.66,34.66,34.63,34.63,10952.0
2021-07-13 15:10:00,34.63,34.63,34.6,34.6,18628.0,34.63,34.63,34.6,34.6,18628.0
2021-07-13 15:15:00,34.61,34.63,34.6,34.61,16312.0,34.61,34.63,34.6,34.61,16312.0
2021-07-13 15:20:00,34.62,34.62,34.57,34.58,10800.0,34.62,34.62,34.57,34.58,10800.0
2021-07-13 15:25:00,34.58,34.6,34.57,34.57,21992.0,34.58,34.6,34.57,34.57,21992.0
2021-07-13 15:30:00,34.58,34.59,34.56,34.59,21200.0,34.58,34.59,34.56,34.59,21200.0
2021-07-13 15:35:00,34.58,34.62,34.57,34.62,22520.0,34.58,34.62,34.57,34.62,22520.0
2021-07-13 15:40:00,34.62,34.65,34.6,34.63,22188.0,34.62,34.65,34.6,34.63,22188.0
2021-07-13 15:45:00,34.65,34.65,34.58,34.6,33168.0,34.65,34.65,34.58,34.6,33168.0
2021-07-13 15:50:00,34.61,34.61,34.56,34.58,60500.0,34.61,34.61,34.56,34.58,60500.0
2021-07-13 15:55:00,34.57,34.59,34.54,34.58,126656.0,34.57,34.59,34.54,34.58,126656.0
2021-07-14 09:30:00,34.79,34.93,34.75,34.92,48424.0,34.79,34.93,34.75,34.92,48424.0
2021-07-14 09:35:00,34.91,35.04,34.85,35.01,20652.0,34.91,35.04,34.85,35.01,20652.0
2021-07-14 09:40:00,35.04,35.13,35.0,35.06,19436.0,35.04,35.13,35.0,35.06,19436.0
2021-07-14 09:45:00,35.05,35.07,34.95,35.02,9680.0,35.05,35.07,34.95,35.02,9680.0
2021-07-14 09:50:00,35.03,35.08,34.99,34.99,8788.0,35.03,35.08,34.99,34.99,8788.0
2021-07-14 09:55:00,34.98,34.98,34.92,34.92,5308.0,34.98,34.98,34.92,34.92,5308.0
2021-07-14 10:00:00,34.91,34.94,34.87,34.88,20004.0,34.91,34.94,34.87,34.88,20004.0
2021-07-14 10:05:00,34.89,34.9,34.77,34.79,16652.0,34.89,34.9,34.77,34.79,16652.0
2021-07-14 10:10:00,34.79,34.84,34.77,34.84,18844.0,34.79,34.84,34.77,34.84,18844.0
2021-07-14 10:15:00,34.84,34.92,34.84,34.92,43200.0,34.84,34.92,34.84,34.92,43200.0
2021-07-14 10:20:00,34.92,34.94,34.88,34.88,24792.0,34.92,34.94,34.88,34.88,24792.0
2021-07-14 10:25:00,34.9,34.9,34.77,34.78,21548.0,34.9,34.9,34.77,34.78,21548.0
2021-07-14 10:30:00,34.79,34.88,34.79,34.88,10852.0,34.79,34.88,34.79,34.88,10852.0
2021-07-14 10:35:00,34.88,34.9,34.88,34.88,15148.0,34.88,34.9,34.88,34.88,15148.0
2021-07-14 10:40:00,34.88,34.94,34.88,34.93,8560.0,34.88,34.94,34.88,34.93,8560.0
2021-07-14 10:45:00,34.93,34.94,34.89,34.92,10760.0,34.93,34.94,34.89,34.92,10760.0
2021-07-14 10:50:00,34.95,34.95,34.93,34.94,12964.0,34.95,34.95,34.93,34.94,12964.0
2021-07-14 10:55:00,34.93,34.93,34.9,34.91,13620.0,34.93,34.93,34.9,34.91,13620.0
2021-07-14 11:00:00,34.91,34.91,34.84,34.85,20784.0,34.91,34.91,34.84,34.85,20784.0
2021-07-14 11:05:00,34.85,34.85,34.79,34.79,16752.0,34.85,34.85,34.79,34.79,16752.0
2021-07-14 11:10:00,34.77,34.81,34.75,34.81,18996.0,34.77,34.81,34.75,34.81,18996.0
2021-07-14 11:15:00,34.81,34.87,34.79,34.87,40468.0,34.81,34.87,34.79,34.87,40468.0
2021-07-14 11:20:00,34.87,34.91,34.87,34.89,9396.0,34.87,34.91,34.87,34.89,9396.0
2021-07-14 11:25:00,34.87,34.88,34.81,34.82,11236.0,34.87,34.88,34.81,34.82,11236.0
2021-07-14 11:30:00,34.81,34.9,34.81,34.88,5600.0,34.81,34.9,34.81,34.88,5600.0
2021-07-14 11:35:00,34.88,34.91,34.88,34.89,22404.0,34.88,34.91,34.88,34.89,22404.0
2021-07-14 11:40:00,34.88,34.88,34.85,34.87,10044.0,34.88,34.88,34.85,34.87,10044.0
2021-07-14 11:45:00,34.88,34.9,34.86,34.88,6088.0,34.88,34.9,34.86,34.88,6088.0
2021-07-14 11:50:00,34.86,34.86,34.81,34.83,14348.0,34.86,34.86,34.81,34.83,14348.0
2021-07-14 11:55:00,34.83,34.83,34.77,34.79,5200.0,34.83,34.83,34.77,34.79,5200.0
2021-07-14 12:00:00,34.79,34.87,34.79,34.84,10104.0,34.79,34.87,34.79,34.84,10104.0
2021-07-14 12:05:00,34.84,34.87,34.84,34.86,6272.0,34.84,34.87,34.84,34.86,6272.0
2021-07-14 12:10:00,34.86,34.86,34.84,34.85,7252.0,34.86,34.86,34.84,34.85,7252.0
2021-07-14 12:15:00,34.85,34.86,34.82,34.86,7000.0,34.85,34.86,34.82,34.86,7000.0
2021-07-14 12:20:00,34.84,34.84,34.81,34.82,6504.0,34.84,34.84,34.81,34.82,6504.0
2021-07-14 12:25:00,34.81,34.83,34.81,34.81,7380.0,34.81,34.83,34.81,34.81,7380.0
2021-07-14 12:30:00,34.84,34.84,34.8,34.81,4968.0,34.84,34.84,34.8,34.81,4968.0
2021-07-14 12:35:00,34.81,34.85,34.81,34.85,8764.0,34.81,34.85,34.81,34.85,8764.0
2021-07-14 12:40:00,34.86,34.86,34.85,34.85,800.0,34.86,34.86,34.85,34.85,800.0
2021-07-14 12:45:00,34.87,34.91,34.86,34.88,13744.0,34.87,34.91,34.86,34.88,13744.0
2021-07-14 12:50:00,34.87,34.9,34.87,34.89,7432.0,34.87,34.9,34.87,34.89,7432.0
2021-07-14 12:55:00,34.88,34.89,34.88,34.88,2000.0,34.88,34.89,34.88,34.88,2000.0
2021-07-14 13:00:00,34.88,34.89,34.88,34.89,7996.0,34.88,34.89,34.88,34.89,7996.0
2021-07-14 13:05:00,34.89,34.9,34.85,34.87,8876.0,34.89,34.9,34.85,34.87,8876.0
2021-07-14 13:10:00,34.88,34.88,34.84,34.87,13916.0,34.88,34.88,34.84,34.87,13916.0
2021-07-14 13:15:00,34.89,34.9,34.87,34.9,14044.0,34.89,34.9,34.87,34.9,14044.0
2021-07-14 13:20:00,34.89,34.9,34.84,34.85,9536.0,34.89,34.9,34.84,34.85,9536.0
2021-07-14 13:25:00,34.85,34.85,34.83,34.84,6000.0,34.85,34.85,34.83,34.84,6000.0
2021-07-14 13:30:00,34.82,34.85,34.82,34.84,7364.0,34.82,34.85,34.82,34.84,7364.0
2021-07-14 13:35:00,34.84,34.89,34.84,34.88,8908.0,34.84,34.89,34.84,34.88,8908.0
2021-07-14 13:40:00,34.89,34.89,34.88,34.89,4568.0,34.89,34.89,34.88,34.89,4568.0
2021-07-14 13:45:00,34.88,34.88,34.84,34.84,8956.0,34.88,34.88,34.84,34.84,8956.0
2021-07-14 13:50:00,34.83,34.84,34.82,34.84,4852.0,34.83,34.84,34.82,34.84,4852.0
2021-07-14 13:55:00,34.84,34.85,34.84,34.85,2000.0,34.84,34.85,34.84,34.85,2000.0
2021-07-14 14:00:00,34.86,34.88,34.84,34.88,7188.0,34.86,34.88,34.84,34.88,7188.0
2021-07-14 14:05:00,34.85,34.88,34.85,34.85,4800.0,34.85,34.88,34.85,34.85,4800.0
2021-07-14 14:10:00,34.85,34.88,34.84,34.88,10064.0,34.85,34.88,34.84,34.88,10064.0
2021-07-14 14:15:00,34.87,34.89,34.87,34.88,5128.0,34.87,34.89,34.87,34.88,5128.0
2021-07-14 14:20:00,34.88,34.88,34.85,34.85,4868.0,34.88,34.88,34.85,34.85,4868.0
2021-07-14 14:25:00,34.87,34.87,34.84,34.85,5400.0,34.87,34.87,34.84,34.85,5400.0
2021-07-14 14:30:00,34.85,34.87,34.85,34.85,17296.0,34.85,34.87,34.85,34.85,17296.0
2021-07-14 14:35:00,34.86,34.87,34.86,34.87,5504.0,34.86,34.87,34.86,34.87,5504.0
2021-07-14 14:40:00,34.86,34.87,34.85,34.86,10456.0,34.86,34.87,34.85,34.86,10456.0
2021-07-14 14:45:00,34.87,34.88,34.86,34.88,12224.0,34.87,34.88,34.86,34.88,12224.0
2021-07-14 14:50:00,34.88,34.91,34.88,34.91,11724.0,34.88,34.91,34.88,34.91,11724.0
2021-07-14 14:55:00,34.91,34.93,34.91,34.91,7612.0,34.91,34.93,34.91,34.91,7612.0
2021-07-14 15:00:00,34.91,34.93,34.91,34.92,6724.0,34.91,34.93,34.91,34.92,6724.0
2021-07-14 15:05:00,34.91,34.93,34.9,34.91,16140.0,34.91,34.93,34.9,34.91,16140.0
2021-07-14 15:10:00,34.91,34.91,34.86,34.86,59492.0,34.91,34.91,34.86,34.86,59492.0
2021-07-14 15:15:00,34.85,34.87,34.84,34.87,13156.0,34.85,34.87,34.84,34.87,13156.0
2021-07-14 15:20:00,34.86,34.88,34.86,34.87,15876.0,34.86,34.88,34.86,34.87,15876.0
2021-07-14 15:25:00,34.87,34.88,34.85,34.87,21120.0,34.87,34.88,34.85,34.87,21120.0
2021-07-14 15:30:00,34.86,34.89,34.85,34.89,20852.0,34.86,34.89,34.85,34.89,20852.0
2021-07-14 15:35:00,34.9,34.91,34.88,34.88,22664.0,34.9,34.91,34.88,34.88,22664.0
2021-07-14 15:40:00,34.9,34.91,34.86,34.86,36624.0,34.9,34.91,34.86,34.86,36624.0
2021-07-14 15:45:00,34.89,34.9,34.86,34.9,23284.0,34.89,34.9,34.86,34.9,23284.0
2021-07-14 15:50:00,34.89,34.89,34.83,34.85,57196.0,34.89,34.89,34.83,34.85,57196.0
2021-07-14 15:55:00,34.85,34.9,34.84,34.9,119128.0,34.85,34.9,34.84,34.9,119128.0
2021-07-15 09:30:00,34.77,34.99,34.77,34.99,53848.0,34.77,34.99,34.77,34.99,53848.0
2021-07-15 09:35:00,34.96,35.01,34.86,34.87,21696.0,34.96,35.01,34.86,34.87,21696.0
2021-07-15 09:40:00,34.89,34.91,34.82,34.85,3876.0,34.89,34.91,34.82,34.85,3876.0
2021-07-15 09:45:00,34.85,34.85,34.82,34.82,4800.0,34.85,34.85,34.82,34.82,4800.0
2021-07-15 09:50:00,34.8,34.91,34.8,34.87,13056.0,34.8,34.91,34.8,34.87,13056.0
2021-07-15 09:55:00,34.87,34.95,34.87,34.92,17216.0,34.87,34.95,34.87,34.92,17216.0
2021-07-15 10:00:00,34.91,34.96,34.91,34.96,5280.0,34.91,34.96,34.91,34.96,5280.0
2021-07-15 10:05:00,34.95,34.98,34.95,34.97,13176.0,34.95,34.98,34.95,34.97,13176.0
2021-07-15 10:10:00,34.97,34.97,34.92,34.94,18116.0,34.97,34.97,34.92,34.94,18116.0
2021-07-15 10:15:00,34.94,34.95,34.92,34.93,17080.0,34.94,34.95,34.92,34.93,17080.0
2021-07-15 10:20:00,34.9,34.94,34.9,34.93,14020.0,34.9,34.94,34.9,34.93,14020.0
2021-07-15 10:25:00,34.92,34.92,34.81,34.82,20104.0,34.92,34.92,34.81,34.82,20104.0
2021-07-15 10:30:00,34.82,34.87,34.82,34.87,11044.0,34.82,34.87,34.82,34.87,11044.0
2021-07-15 10:35:00,34.87,34.9,34.84,34.87,16036.0,34.87,34.9,34.84,34.87,16036.0
2021-07-15 10:40:00,34.86,34.86,34.83,34.83,2400.0,34.86,34.86,34.83,34.83,2400.0
2021-07-15 10:45:00,34.77,34.77,34.68,34.69,26276.0,34.77,34.77,34.68,34.69,26276.0
2021-07-15 10:50:00,34.69,34.74,34.63,34.63,42276.0,34.69,34.74,34.63,34.63,42276.0
2021-07-15 10:55:00,34.62,34.64,34.59,34.61,19552.0,34.62,34.64,34.59,34.61,19552.0
2021-07-15 11:00:00,34.59,34.61,34.54,34.54,11768.0,34.59,34.61,34.54,34.54,11768.0
2021-07-15 11:05:00,34.53,34.58,34.52,34.58,23848.0,34.53,34.58,34.52,34.58,23848.0
2021-07-15 11:10:00,34.57,34.57,34.54,34.56,12932.0,34.57,34.57,34.54,34.56,12932.0
2021-07-15 11:15:00,34.56,34.56,34.52,34.54,21012.0,34.56,34.56,34.52,34.54,21012.0
2021-07-15 11:20:00,34.52,34.54,34.49,34.51,14212.0,34.52,34.54,34.49,34.51,14212.0
2021-07-15 11:25:00,34.51,34.55,34.5,34.54,26840.0,34.51,34.55,34.5,34.54,26840.0
2021-07-15 11:30:00,34.55,34.56,34.52,34.55,25304.0,34.55,34.56,34.52,34.55,25304.0
2021-07-15 11:35:00,34.54,34.56,34.5,34.52,15216.0,34.54,34.56,34.5,34.52,15216.0
2021-07-15 11:40:00,34.51,34.56,34.51,34.54,10208.0,34.51,34.56,34.51,34.54,10208.0
2021-07-15 11:45:00,34.53,34.58,34.53,34.56,11312.0,34.53,34.58,34.53,34.56,11312.0
2021-07-15 11:50:00,34.56,34.57,34.54,34.55,5200.0,34.56,34.57,34.54,34.55,5200.0
2021-07-15 11:55:00,34.56,34.6,34.56,34.6,11620.0,34.56,34.6,34.56,34.6,11620.0
2021-07-15 12:00:00,34.58,34.6,34.56,34.56,11600.0,34.58,34.6,34.56,34.56,11600.0
2021-07-15 12:05:00,34.56,34.58,34.56,34.57,8000.0,34.56,34.58,34.56,34.57,8000.0
2021-07-15 12:10:00,34.56,34.62,34.56,34.62,20312.0,34.56,34.62,34.56,34.62,20312.0
2021-07-15 12:15:00,34.62,34.62,34.6,34.61,7836.0,34.62,34.62,34.6,34.61,7836.0
2021-07-15 12:20:00,34.6,34.6,34.54,34.58,9416.0,34.6,34.6,34.54,34.58,9416.0
2021-07-15 12:25:00,34.58,34.59,34.57,34.58,4392.0,34.58,34.59,34.57,34.58,4392.0
2021-07-15 12:30:00,34.59,34.66,34.58,34.64,11672.0,34.59,34.66,34.58,34.64,11672.0
2021-07-15 12:35:00,34.63,34.68,34.63,34.68,4468.0,34.63,34.68,34.63,34.68,4468.0
2021-07-15 12:40:00,34.68,34.69,34.67,34.67,8848.0,34.68,34.69,34.67,34.67,8848.0
2021-07-15 12:45:00,34.68,34.72,34.68,34.71,6800.0,34.68,34.72,34.68,34.71,6800.0
2021-07-15 12:50:00,34.72,34.73,34.7,34.71,16700.0,34.72,34.73,34.7,34.71,16700.0
2021-07-15 12:55:00,34.71,34.71,34.66,34.68,8468.0,34.71,34.71,34.66,34.68,8468.0
2021-07-15 13:00:00,34.65,34.65,34.6,34.62,12644.0,34.65,34.65,34.6,34.62,12644.0
2021-07-15 13:05:00,34.61,34.61,34.54,34.57,24204.0,34.61,34.61,34.54,34.57,24204.0
2021-07-15 13:10:00,34.56,34.56,34.56,34.56,1600.0,34.56,34.56,34.56,34.56,1600.0
2021-07-15 13:15:00,34.53,34.56,34.52,34.52,6800.0,34.53,34.56,34.52,34.52,6800.0
2021-07-15 13:20:00,34.51,34.53,34.51,34.52,6640.0,34.51,34.53,34.51,34.52,6640.0
2021-07-15 13:25:00,34.52,34.53,34.5,34.5,11368.0,34.52,34.53,34.5,34.5,11368.0
2021-07-15 13:30:00,34.49,34.51,34.42,34.47,56940.0,34.49,34.51,34.42,34.47,56940.0
2021-07-15 13:35:00,34.47,34.52,34.47,34.47,21792.0,34.47,34.52,34.47,34.47,21792.0
2021-07-15 13:40:00,34.47,34.5,34.46,34.46,4180.0,34.47,34.5,34.46,34.46,4180.0
2021-07-15 13:45:00,34.45,34.5,34.44,34.5,10660.0,34.45,34.5,34.44,34.5,10660.0
2021-07-15 13:50:00,34.49,34.51,34.48,34.49,10240.0,34.49,34.51,34.48,34.49,10240.0
2021-07-15 13:55:00,34.47,34.48,34.45,34.46,9316.0,34.47,34.48,34.45,34.46,9316.0
2021-07-15 14:00:00,34.48,34.52,34.47,34.51,22388.0,34.48,34.52,34.47,34.51,22388.0
2021-07-15 14:05:00,34.52,34.53,34.49,34.51,27940.0,34.52,34.53,34.49,34.51,27940.0
2021-07-15 14:10:00,34.51,34.54,34.49,34.52,10008.0,34.51,34.54,34.49,34.52,10008.0
2021-07-15 14:15:00,34.52,34.55,34.5,34.55,12432.0,34.52,34.55,34.5,34.55,12432.0
2021-07-15 14:20:00,34.54,34.59,34.54,34.59,10736.0,34.54,34.59,34.54,34.59,10736.0
2021-07-15 14:25:00,34.59,34.63,34.58,34.62,10992.0,34.59,34.63,34.58,34.62,10992.0
2021-07-15 14:30:00,34.63,34.63,34.6,34.62,9420.0,34.63,34.63,34.6,34.62,9420.0
2021-07-15 14:35:00,34.62,34.62,34.59,34.6,11200.0,34.62,34.62,34.59,34.6,11200.0
2021-07-15 14:40:00,34.6,34.6,34.57,34.58,20016.0,34.6,34.6,34.57,34.58,20016.0
2021-07-15 14:45:00,34.58,34.62,34.56,34.62,16628.0,34.58,34.62,34.56,34.62,16628.0
2021-07-15 14:50:00,34.62,34.71,34.61,34.71,14000.0,34.62,34.71,34.61,34.71,14000.0
2021-07-15 14:55:00,34.71,34.74,34.7,34.72,45704.0,34.71,34.74,34.7,34.72,45704.0
2021-07-15 15:00:00,34.72,34.78,34.72,34.76,45576.0,34.72,34.78,34.72,34.76,45576.0
2021-07-15 15:05:00,34.75,34.76,34.73,34.75,35236.0,34.75,34.76,34.73,34.75,35236.0
2021-07-15 15:10:00,34.75,34.77,34.74,34.77,28764.0,34.75,34.77,34.74,34.77,28764.0
2021-07-15 15:15:00,34.77,34.78,34.74,34.77,46288.0,34.77,34.78,34.74,34.77,46288.0
2021-07-15 15:20:00,34.77,34.79,34.74,34.75,29944.0,34.77,34.79,34.74,34.75,29944.0
2021-07-15 15:25:00,34.75,34.78,34.75,34.76,42980.0,34.75,34.78,34.75,34.76,42980.0
2021-07-15 15:30:00,34.77,34.85,34.77,34.85,61496.0,34.77,34.85,34.77,34.85,61496.0
2021-07-15 15:35:00,34.85,34.89,34.84,34.89,58488.0,34.85,34.89,34.84,34.89,58488.0
2021-07-15 15:40:00,34.88,34.89,34.86,34.87,67552.0,34.88,34.89,34.86,34.87,67552.0
2021-07-15 15:45:00,34.87,34.94,34.87,34.91,98500.0,34.87,34.94,34.87,34.91,98500.0
2021-07-15 15:50:00,34.91,34.95,34.9,34.93,189748.0,34.91,34.95,34.9,34.93,189748.0
2021-07-15 15:55:00,34.92,34.92,34.85,34.89,374936.0,34.92,34.92,34.85,34.89,374936.0
2021-07-16 09:30:00,34.94,35.04,34.81,35.0,129988.0,34.94,35.04,34.81,35.0,129988.0
2021-07-16 09:35:00,34.92,35.0,34.92,35.0,3600.0,34.92,35.0,34.92,35.0,3600.0
2021-07-16 09:40:00,35.04,35.05,34.92,34.97,8820.0,35.04,35.05,34.92,34.97,8820.0
2021-07-16 09:45:00,34.98,35.01,34.97,34.98,5852.0,34.98,35.01,34.97,34.98,5852.0
2021-07-16 09:50:00,35.01,35.09,35.01,35.09,8324.0,35.01,35.09,35.01,35.09,8324.0
2021-07-16 09:55:00,35.06,35.13,35.05,35.13,10148.0,35.06,35.13,35.05,35.13,10148.0
2021-07-16 10:00:00,35.15,35.15,35.02,35.1,19936.0,35.15,35.15,35.02,35.1,19936.0
2021-07-16 10:05:00,35.1,35.12,35.06,35.1,25952.0,35.1,35.12,35.06,35.1,25952.0
2021-07-16 10:10:00,35.11,35.12,34.99,35.01,47244.0,35.11,35.12,34.99,35.01,47244.0
2021-07-16 10:15:00,35.01,35.01,34.95,35.01,16688.0,35.01,35.01,34.95,35.01,16688.0
2021-07-16 10:20:00,35.01,35.01,34.94,34.94,7440.0,35.01,35.01,34.94,34.94,7440.0
2021-07-16 10:25:00,34.92,34.94,34.92,34.93,5960.0,34.92,34.94,34.92,34.93,5960.0
2021-07-16 10:30:00,34.9,34.95,34.88,34.88,8304.0,34.9,34.95,34.88,34.88,8304.0
2021-07-16 10:35:00,34.89,34.92,34.87,34.91,13060.0,34.89,34.92,34.87,34.91,13060.0
2021-07-16 10:40:00,34.9,34.94,34.88,34.92,21220.0,34.9,34.94,34.88,34.92,21220.0
2021-07-16 10:45:00,34.91,34.94,34.9,34.94,8572.0,34.91,34.94,34.9,34.94,8572.0
2021-07-16 10:50:00,34.98,35.0,34.97,35.0,13896.0,34.98,35.0,34.97,35.0,13896.0
2021-07-16 10:55:00,35.01,35.03,35.0,35.01,16820.0,35.01,35.03,35.0,35.01,16820.0
2021-07-16 11:00:00,35.01,35.01,34.93,34.93,11996.0,35.01,35.01,34.93,34.93,11996.0
2021-07-16 11:05:00,34.93,34.96,34.9,34.96,12008.0,34.93,34.96,34.9,34.96,12008.0
2021-07-16 11:10:00,34.94,34.96,34.93,34.95,7556.0,34.94,34.96,34.93,34.95,7556.0
2021-07-16 11:15:00,34.94,34.98,34.93,34.97,9200.0,34.94,34.98,34.93,34.97,9200.0
2021-07-16 11:20:00,34.97,34.98,34.96,34.96,8292.0,34.97,34.98,34.96,34.96,8292.0
2021-07-16 11:25:00,34.96,34.97,34.95,34.95,5600.0,34.96,34.97,34.95,34.95,5600.0
2021-07-16 11:30:00,34.96,34.98,34.95,34.97,5200.0,34.96,34.98,34.95,34.97,5200.0
2021-07-16 11:35:00,34.98,35.02,34.97,34.99,14624.0,34.98,35.02,34.97,34.99,14624.0
2021-07-16 11:40:00,35.0,35.07,34.99,35.04,54352.0,35.0,35.07,34.99,35.04,54352.0
2021-07-16 11:45:00,35.04,35.12,35.03,35.12,17048.0,35.04,35.12,35.03,35.12,17048.0
2021-07-16 11:50:00,35.12,35.18,35.11,35.17,9336.0,35.12,35.18,35.11,35.17,9336.0
2021-07-16 11:55:00,35.18,35.23,35.18,35.23,11888.0,35.18,35.23,35.18,35.23,11888.0
2021-07-16 12:00:00,35.22,35.27,35.22,35.26,14316.0,35.22,35.27,35.22,35.26,14316.0
2021-07-16 12:05:00,35.26,35.3,35.25,35.3,13192.0,35.26,35.3,35.25,35.3,13192.0
2021-07-16 12:10:00,35.29,35.29,35.23,35.29,12016.0,35.29,35.29,35.23,35.29,12016.0
2021-07-16 12:15:00,35.29,35.31,35.28,35.29,7520.0,35.29,35.31,35.28,35.29,7520.0
2021-07-16 12:20:00,35.3,35.31,35.27,35.31,18648.0,35.3,35.31,35.27,35.31,18648.0
2021-07-16 12:25:00,35.31,35.31,35.28,35.31,28240.0,35.31,35.31,35.28,35.31,28240.0
2021-07-16 12:30:00,35.29,35.31,35.27,35.3,14252.0,35.29,35.31,35.27,35.3,14252.0
2021-07-16 12:35:00,35.3,35.31,35.3,35.3,5620.0,35.3,35.31,35.3,35.3,5620.0
2021-07-16 12:40:00,35.28,35.3,35.28,35.29,4780.0,35.28,35.3,35.28,35.29,4780.0
2021-07-16 12:45:00,35.28,35.28,35.26,35.27,10440.0,35.28,35.28,35.26,35.27,10440.0
2021-07-16 12:50:00,35.26,35.26,35.24,35.26,6420.0,35.26,35.26,35.24,35.26,6420.0
2021-07-16 12:55:00,35.26,35.28,35.24,35.24,10356.0,35.26,35.28,35.24,35.24,10356.0
2021-07-16 13:00:00,35.25,35.25,35.24,35.25,5600.0,35.25,35.25,35.24,35.25,5600.0
2021-07-16 13:05:00,35.24,35.26,35.24,35.26,50368.0,35.24,35.26,35.24,35.26,50368.0
2021-07-16 13:10:00,35.25,35.31,35.25,35.3,11684.0,35.25,35.31,35.25,35.3,11684.0
2021-07-16 13:15:00,35.31,35.31,35.3,35.3,5136.0,35.31,35.31,35.3,35.3,5136.0
2021-07-16 13:20:00,35.3,35.33,35.29,35.32,13424.0,35.3,35.33,35.29,35.32,13424.0
2021-07-16 13:25:00,35.32,35.32,35.29,35.29,6188.0,35.32,35.32,35.29,35.29,6188.0
2021-07-16 13:30:00,35.27,35.27,35.24,35.24,4260.0,35.27,35.27,35.24,35.24,4260.0
2021-07-16 13:35:00,35.23,35.24,35.22,35.24,9864.0,35.23,35.24,35.22,35.24,9864.0
2021-07-16 13:40:00,35.24,35.24,35.23,35.24,10660.0,35.24,35.24,35.23,35.24,10660.0
2021-07-16 13:45:00,35.24,35.29,35.23,35.26,12092.0,35.24,35.29,35.23,35.26,12092.0
2021-07-16 13:50:00,35.25,35.25,35.23,35.25,4828.0,35.25,35.25,35.23,35.25,4828.0
2021-07-16 13:55:00,35.25,35.25,35.22,35.22,7648.0,35.25,35.25,35.22,35.22,7648.0
2021-07-16 14:00:00,35.23,35.23,35.2,35.23,8332.0,35.23,35.23,35.2,35.23,8332.0
2021-07-16 14:05:00,35.23,35.24,35.21,35.21,4400.0,35.23,35.24,35.21,35.21,4400.0
2021-07-16 14:10:00,35.23,35.23,35.21,35.23,12748.0,35.23,35.23,35.21,35.23,12748.0
2021-07-16 14:15:00,35.24,35.27,35.24,35.27,4000.0,35.24,35.27,35.24,35.27,4000.0
2021-07-16 14:20:00,35.27,35.27,35.24,35.24,5952.0,35.27,35.27,35.24,35.24,5952.0
2021-07-16 14:25:00,35.25,35.25,35.19,35.19,83948.0,35.25,35.25,35.19,35.19,83948.0
2021-07-16 14:30:00,35.19,35.21,35.16,35.16,12752.0,35.19,35.21,35.16,35.16,12752.0
2021-07-16 14:35:00,35.14,35.18,35.13,35.15,8112.0,35.14,35.18,35.13,35.15,8112.0
2021-07-16 14:40:00,35.15,35.18,35.13,35.15,47060.0,35.15,35.18,35.13,35.15,47060.0
2021-07-16 14:45:00,35.16,35.17,35.13,35.13,9752.0,35.16,35.17,35.13,35.13,9752.0
2021-07-16 14:50:00,35.14,35.16,35.13,35.14,5128.0,35.14,35.16,35.13,35.14,5128.0
2021-07-16 14:55:00,35.14,35.16,35.14,35.15,9032.0,35.14,35.16,35.14,35.15,9032.0
2021-07-16 15:00:00,35.14,35.14,35.1,35.12,10804.0,35.14,35.14,35.1,35.12,10804.0
2021-07-16 15:05:00,35.12,35.13,35.11,35.13,16052.0,35.12,35.13,35.11,35.13,16052.0
2021-07-16 15:10:00,35.13,35.13,35.08,35.09,21656.0,35.13,35.13,35.08,35.09,21656.0
2021-07-16 15:15:00,35.09,35.14,35.09,35.14,11268.0,35.09,35.14,35.09,35.14,11268.0
2021-07-16 15:20:00,35.14,35.14,35.1,35.1,10208.0,35.14,35.14,35.1,35.1,10208.0
2021-07-16 15:25:00,35.11,35.13,35.09,35.13,28740.0,35.11,35.13,35.09,35.13,28740.0
2021-07-16 15:30:00,35.12,35.14,35.1,35.13,26668.0,35.12,35.14,35.1,35.13,26668.0
2021-07-16 15:35:00,35.12,35.12,35.1,35.12,27364.0,35.12,35.12,35.1,35.12,27364.0
2021-07-16 15:40:00,35.12,35.13,35.1,35.1,20216.0,35.12,35.13,35.1,35.1,20216.0
2021-07-16 15:45:00,35.09,35.1,35.08,35.08,106564.0,35.09,35.1,35.08,35.08,106564.0
2021-07-16 15:50:00,35.07,35.1,35.05,35.06,50332.0,35.07,35.1,35.05,35.06,50332.0
2021-07-16 15:55:00,35.07,35.08,35.02,35.04,112512.0,35.07,35.08,35.02,35.04,112512.0
2021-07-19 09:30:00,34.81,34.86,34.67,34.71,91176.0,34.81,34.86,34.67,34.71,91176.0
2021-07-19 09:35:00,34.76,34.82,34.68,34.79,20388.0,34.76,34.82,34.68,34.79,20388.0
2021-07-19 09:40:00,34.78,34.87,34.78,34.87,15592.0,34.78,34.87,34.78,34.87,15592.0
2021-07-19 09:45:00,34.9,34.93,34.77,34.9,37460.0,34.9,34.93,34.77,34.9,37460.0
2021-07-19 09:50:00,34.87,34.88,34.8,34.86,103176.0,34.87,34.88,34.8,34.86,103176.0
2021-07-19 09:55:00,34.87,34.91,34.81,34.9,38364.0,34.87,34.91,34.81,34.9,38364.0
2021-07-19 10:00:00,34.88,34.92,34.82,34.86,146896.0,34.88,34.92,34.82,34.86,146896.0
2021-07-19 10:05:00,34.85,34.88,34.79,34.81,75060.0,34.85,34.88,34.79,34.81,75060.0
2021-07-19 10:10:00,34.79,34.93,34.78,34.85,46060.0,34.79,34.93,34.78,34.85,46060.0
2021-07-19 10:15:00,34.85,34.87,34.79,34.85,75336.0,34.85,34.87,34.79,34.85,75336.0
2021-07-19 10:20:00,34.84,34.86,34.79,34.83,60028.0,34.84,34.86,34.79,34.83,60028.0
2021-07-19 10:25:00,34.81,34.95,34.8,34.95,13264.0,34.81,34.95,34.8,34.95,13264.0
2021-07-19 10:30:00,34.93,34.94,34.88,34.93,29380.0,34.93,34.94,34.88,34.93,29380.0
2021-07-19 10:35:00,34.89,34.96,34.88,34.91,36404.0,34.89,34.96,34.88,34.91,36404.0
2021-07-19 10:40:00,34.91,34.96,34.89,34.96,17264.0,34.91,34.96,34.89,34.96,17264.0
2021-07-19 10:45:00,34.93,34.96,34.93,34.94,16820.0,34.93,34.96,34.93,34.94,16820.0
2021-07-19 10:50:00,34.97,34.99,34.93,34.93,6836.0,34.97,34.99,34.93,34.93,6836.0
2021-07-19 10:55:00,34.93,34.93,34.9,34.93,19040.0,34.93,34.93,34.9,34.93,19040.0
2021-07-19 11:00:00,34.93,34.99,34.87,34.98,18596.0,34.93,34.99,34.87,34.98,18596.0
2021-07-19 11:05:00,34.98,35.03,34.98,34.98,8400.0,34.98,35.03,34.98,34.98,8400.0
2021-07-19 11:10:00,34.99,35.01,34.97,35.0,7852.0,34.99,35.01,34.97,35.0,7852.0
2021-07-19 11:15:00,34.98,35.02,34.98,35.01,10252.0,34.98,35.02,34.98,35.01,10252.0
2021-07-19 11:20:00,35.0,35.01,34.96,35.0,43584.0,35.0,35.01,34.96,35.0,43584.0
2021-07-19 11:25:00,35.0,35.02,34.97,35.01,23064.0,35.0,35.02,34.97,35.01,23064.0
2021-07-19 11:30:00,34.99,35.02,34.96,34.98,27564.0,34.99,35.02,34.96,34.98,27564.0
2021-07-19 11:35:00,34.99,34.99,34.94,34.96,3624.0,34.99,34.99,34.94,34.96,3624.0
2021-07-19 11:40:00,34.99,35.04,34.98,35.04,8040.0,34.99,35.04,34.98,35.04,8040.0
2021-07-19 11:45:00,35.06,35.1,35.05,35.09,12888.0,35.06,35.1,35.05,35.09,12888.0
2021-07-19 11:50:00,35.11,35.13,35.05,35.05,8160.0,35.11,35.13,35.05,35.05,8160.0
2021-07-19 11:55:00,35.05,35.11,35.05,35.11,1600.0,35.05,35.11,35.05,35.11,1600.0
2021-07-19 12:00:00,35.09,35.09,35.02,35.02,7128.0,35.09,35.09,35.02,35.02,7128.0
2021-07-19 12:05:00,35.02,35.03,34.99,34.99,6508.0,35.02,35.03,34.99,34.99,6508.0
2021-07-19 12:10:00,34.99,34.99,34.98,34.99,1600.0,34.99,34.99,34.98,34.99,1600.0
2021-07-19 12:15:00,34.99,35.0,34.98,34.99,4400.0,34.99,35.0,34.98,34.99,4400.0
2021-07-19 12:20:00,34.97,35.02,34.96,35.01,6800.0,34.97,35.02,34.96,35.01,6800.0
2021-07-19 12:25:00,35.02,35.02,34.93,34.94,16000.0,35.02,35.02,34.93,34.94,16000.0
2021-07-19 12:30:00,34.93,34.95,34.85,34.85,52160.0,34.93,34.95,34.85,34.85,52160.0
2021-07-19 12:35:00,34.84,34.88,34.83,34.85,14164.0,34.84,34.88,34.83,34.85,14164.0
2021-07-19 12:40:00,34.86,34.87,34.83,34.84,3744.0,34.86,34.87,34.83,34.84,3744.0
2021-07-19 12:45:00,34.82,34.88,34.82,34.87,16120.0,34.82,34.88,34.82,34.87,16120.0
2021-07-19 12:50:00,34.87,34.88,34.85,34.86,8852.0,34.87,34.88,34.85,34.86,8852.0
2021-07-19 12:55:00,34.85,34.87,34.84,34.87,8460.0,34.85,34.87,34.84,34.87,8460.0
2021-07-19 13:00:00,34.85,34.89,34.85,34.87,14348.0,34.85,34.89,34.85,34.87,14348.0
2021-07-19 13:05:00,34.86,34.91,34.86,34.91,9600.0,34.86,34.91,34.86,34.91,9600.0
2021-07-19 13:10:00,34.94,34.97,34.93,34.93,6328.0,34.94,34.97,34.93,34.93,6328.0
2021-07-19 13:15:00,34.93,34.94,34.92,34.93,4000.0,34.93,34.94,34.92,34.93,4000.0
2021-07-19 13:20:00,34.91,34.94,34.89,34.93,5000.0,34.91,34.94,34.89,34.93,5000.0
2021-07-19 13:25:00,34.9,34.9,34.87,34.88,13356.0,34.9,34.9,34.87,34.88,13356.0
2021-07-19 13:30:00,34.87,34.88,34.82,34.87,32244.0,34.87,34.88,34.82,34.87,32244.0
2021-07-19 13:35:00,34.85,34.89,34.85,34.89,18156.0,34.85,34.89,34.85,34.89,18156.0
2021-07-19 13:40:00,34.88,34.91,34.84,34.87,21648.0,34.88,34.91,34.84,34.87,21648.0
2021-07-19 13:45:00,34.88,34.9,34.83,34.84,17968.0,34.88,34.9,34.83,34.84,17968.0
2021-07-19 13:50:00,34.84,34.89,34.82,34.89,13460.0,34.84,34.89,34.82,34.89,13460.0
2021-07-19 13:55:00,34.88,34.9,34.81,34.81,6400.0,34.88,34.9,34.81,34.81,6400.0
2021-07-19 14:00:00,34.84,34.94,34.83,34.94,13452.0,34.84,34.94,34.83,34.94,13452.0
2021-07-19 14:05:00,34.91,34.92,34.87,34.89,19624.0,34.91,34.92,34.87,34.89,19624.0
2021-07-19 14:10:00,34.89,34.94,34.88,34.9,33956.0,34.89,34.94,34.88,34.9,33956.0
2021-07-19 14:15:00,34.91,34.97,34.88,34.96,41232.0,34.91,34.97,34.88,34.96,41232.0
2021-07-19 14:20:00,34.96,34.97,34.92,34.93,18220.0,34.96,34.97,34.92,34.93,18220.0
2021-07-19 14:25:00,34.92,34.93,34.87,34.9,28000.0,34.92,34.93,34.87,34.9,28000.0
2021-07-19 14:30:00,34.91,34.91,34.85,34.86,19560.0,34.91,34.91,34.85,34.86,19560.0
2021-07-19 14:35:00,34.85,34.85,34.73,34.74,16100.0,34.85,34.85,34.73,34.74,16100.0
2021-07-19 14:40:00,34.72,34.73,34.68,34.69,15000.0,34.72,34.73,34.68,34.69,15000.0
2021-07-19 14:45:00,34.7,34.76,34.68,34.74,27124.0,34.7,34.76,34.68,34.74,27124.0
2021-07-19 14:50:00,34.74,34.75,34.67,34.69,17380.0,34.74,34.75,34.67,34.69,17380.0
2021-07-19 14:55:00,34.69,34.75,34.69,34.69,11888.0,34.69,34.75,34.69,34.69,11888.0
2021-07-19 15:00:00,34.69,34.74,34.66,34.74,14876.0,34.69,34.74,34.66,34.74,14876.0
2021-07-19 15:05:00,34.74,34.76,34.73,34.76,21104.0,34.74,34.76,34.73,34.76,21104.0
2021-07-19 15:10:00,34.74,34.79,34.73,34.74,21892.0,34.74,34.79,34.73,34.74,21892.0
2021-07-19 15:15:00,34.74,34.74,34.7,34.7,9768.0,34.74,34.74,34.7,34.7,9768.0
2021-07-19 15:20:00,34.7,34.72,34.69,34.69,20316.0,34.7,34.72,34.69,34.69,20316.0
2021-07-19 15:25:00,34.69,34.75,34.69,34.75,17976.0,34.69,34.75,34.69,34.75,17976.0
2021-07-19 15:30:00,34.73,34.77,34.69,34.72,27508.0,34.73,34.77,34.69,34.72,27508.0
2021-07-19 15:35:00,34.71,34.77,34.69,34.75,189708.0,34.71,34.77,34.69,34.75,189708.0
2021-07-19 15:40:00,34.75,34.78,34.73,34.73,151108.0,34.75,34.78,34.73,34.73,151108.0
2021-07-19 15:45:00,34.74,34.77,34.72,34.75,56032.0,34.74,34.77,34.72,34.75,56032.0
2021-07-19 15:50:00,34.74,34.9,34.74,34.87,127196.0,34.74,34.9,34.74,34.87,127196.0
2021-07-19 15:55:00,34.89,34.94,34.85,34.94,273404.0,34.89,34.94,34.85,34.94,273404.0
2021-07-20 09:30:00,35.07,35.19,34.98,35.19,53968.0,35.07,35.19,34.98,35.19,53968.0
2021-07-20 09:35:00,35.19,35.23,35.05,35.08,21056.0,35.19,35.23,35.05,35.08,21056.0
2021-07-20 09:40:00,35.09,35.15,35.03,35.06,19248.0,35.09,35.15,35.03,35.06,19248.0
2021-07-20 09:45:00,35.02,35.14,34.99,35.12,26936.0,35.02,35.14,34.99,35.12,26936.0
2021-07-20 09:50:00,35.15,35.17,35.06,35.12,26240.0,35.15,35.17,35.06,35.12,26240.0
2021-07-20 09:55:00,35.16,35.27,35.16,35.27,7860.0,35.16,35.27,35.16,35.27,7860.0
2021-07-20 10:00:00,35.25,35.36,35.24,35.33,20544.0,35.25,35.36,35.24,35.33,20544.0
2021-07-20 10:05:00,35.33,35.43,35.33,35.37,26060.0,35.33,35.43,35.33,35.37,26060.0
2021-07-20 10:10:00,35.33,35.38,35.33,35.33,17108.0,35.33,35.38,35.33,35.33,17108.0
2021-07-20 10:15:00,35.34,35.44,35.34,35.43,16656.0,35.34,35.44,35.34,35.43,16656.0
2021-07-20 10:20:00,35.43,35.47,35.4,35.42,13600.0,35.43,35.47,35.4,35.42,13600.0
2021-07-20 10:25:00,35.4,35.45,35.4,35.44,28680.0,35.4,35.45,35.4,35.44,28680.0
2021-07-20 10:30:00,35.43,35.45,35.39,35.45,9636.0,35.43,35.45,35.39,35.45,9636.0
2021-07-20 10:35:00,35.49,35.55,35.49,35.52,24916.0,35.49,35.55,35.49,35.52,24916.0
2021-07-20 10:40:00,35.52,35.55,35.51,35.52,15200.0,35.52,35.55,35.51,35.52,15200.0
2021-07-20 10:45:00,35.52,35.59,35.52,35.58,82928.0,35.52,35.59,35.52,35.58,82928.0
2021-07-20 10:50:00,35.58,35.65,35.58,35.62,16100.0,35.58,35.65,35.58,35.62,16100.0
2021-07-20 10:55:00,35.62,35.64,35.58,35.58,10800.0,35.62,35.64,35.58,35.58,10800.0
2021-07-20 11:00:00,35.59,35.7,35.58,35.7,32556.0,35.59,35.7,35.58,35.7,32556.0
2021-07-20 11:05:00,35.7,35.74,35.69,35.7,9208.0,35.7,35.74,35.69,35.7,9208.0
2021-07-20 11:10:00,35.7,35.7,35.65,35.65,21084.0,35.7,35.7,35.65,35.65,21084.0
2021-07-20 11:15:00,35.63,35.64,35.6,35.63,11496.0,35.63,35.64,35.6,35.63,11496.0
2021-07-20 11:20:00,35.64,35.65,35.61,35.63,14524.0,35.64,35.65,35.61,35.63,14524.0
2021-07-20 11:25:00,35.63,35.66,35.6,35.61,18600.0,35.63,35.66,35.6,35.61,18600.0
2021-07-20 11:30:00,35.61,35.65,35.61,35.64,7668.0,35.61,35.65,35.61,35.64,7668.0
2021-07-20 11:35:00,35.62,35.66,35.62,35.65,7200.0,35.62,35.66,35.62,35.65,7200.0
2021-07-20 11:40:00,35.66,35.71,35.66,35.71,15952.0,35.66,35.71,35.66,35.71,15952.0
2021-07-20 11:45:00,35.69,35.72,35.69,35.7,4800.0,35.69,35.72,35.69,35.7,4800.0
2021-07-20 11:50:00,35.71,35.75,35.71,35.73,26180.0,35.71,35.75,35.71,35.73,26180.0
2021-07-20 11:55:00,35.74,35.76,35.73,35.76,9640.0,35.74,35.76,35.73,35.76,9640.0
2021-07-20 12:00:00,35.77,35.8,35.75,35.77,17760.0,35.77,35.8,35.75,35.77,17760.0
2021-07-20 12:05:00,35.77,35.77,35.73,35.73,6912.0,35.77,35.77,35.73,35.73,6912.0
2021-07-20 12:10:00,35.74,35.8,35.74,35.79,14676.0,35.74,35.8,35.74,35.79,14676.0
2021-07-20 12:15:00,35.81,35.82,35.77,35.8,8140.0,35.81,35.82,35.77,35.8,8140.0
2021-07-20 12:20:00,35.78,35.79,35.76,35.77,6000.0,35.78,35.79,35.76,35.77,6000.0
2021-07-20 12:25:00,35.8,35.82,35.77,35.78,8800.0,35.8,35.82,35.77,35.78,8800.0
2021-07-20 12:30:00,35.8,35.84,35.79,35.84,9512.0,35.8,35.84,35.79,35.84,9512.0
2021-07-20 12:35:00,35.84,35.84,35.81,35.82,5600.0,35.84,35.84,35.81,35.82,5600.0
2021-07-20 12:40:00,35.81,35.81,35.8,35.81,6832.0,35.81,35.81,35.8,35.81,6832.0
2021-07-20 12:45:00,35.8,35.86,35.79,35.83,24432.0,35.8,35.86,35.79,35.83,24432.0
2021-07-20 12:50:00,35.84,35.85,35.82,35.83,6800.0,35.84,35.85,35.82,35.83,6800.0
2021-07-20 12:55:00,35.83,35.88,35.83,35.85,26024.0,35.83,35.88,35.83,35.85,26024.0
2021-07-20 13:00:00,35.84,35.87,35.82,35.83,44704.0,35.84,35.87,35.82,35.83,44704.0
2021-07-20 13:05:00,35.82,35.85,35.8,35.82,18964.0,35.82,35.85,35.8,35.82,18964.0
2021-07-20 13:10:00,35.81,35.84,35.81,35.83,36784.0,35.81,35.84,35.81,35.83,36784.0
2021-07-20 13:15:00,35.83,35.85,35.82,35.83,25628.0,35.83,35.85,35.82,35.83,25628.0
2021-07-20 13:20:00,35.83,35.84,35.82,35.83,63236.0,35.83,35.84,35.82,35.83,63236.0
2021-07-20 13:25:00,35.83,35.85,35.82,35.84,16564.0,35.83,35.85,35.82,35.84,16564.0
2021-07-20 13:30:00,35.85,35.85,35.84,35.85,12612.0,35.85,35.85,35.84,35.85,12612.0
2021-07-20 13:35:00,35.85,35.85,35.83,35.84,15712.0,35.85,35.85,35.83,35.84,15712.0
2021-07-20 13:40:00,35.85,35.85,35.82,35.83,23612.0,35.85,35.85,35.82,35.83,23612.0
2021-07-20 13:45:00,35.83,35.85,35.83,35.85,18160.0,35.83,35.85,35.83,35.85,18160.0
2021-07-20 13:50:00,35.85,35.85,35.83,35.85,18560.0,35.85,35.85,35.83,35.85,18560.0
2021-07-20 13:55:00,35.85,35.87,35.85,35.85,10556.0,35.85,35.87,35.85,35.85,10556.0
2021-07-20 14:00:00,35.86,35.92,35.86,35.89,22444.0,35.86,35.92,35.86,35.89,22444.0
2021-07-20 14:05:00,35.88,35.92,35.88,35.92,25860.0,35.88,35.92,35.88,35.92,25860.0
2021-07-20 14:10:00,35.92,35.95,35.91,35.94,24076.0,35.92,35.95,35.91,35.94,24076.0
2021-07-20 14:15:00,35.94,35.99,35.94,35.98,61784.0,35.94,35.99,35.94,35.98,61784.0
2021-07-20 14:20:00,35.98,36.04,35.98,36.03,53140.0,35.98,36.04,35.98,36.03,53140.0
2021-07-20 14:25:00,36.03,36.04,35.98,35.99,47804.0,36.03,36.04,35.98,35.99,47804.0
2021-07-20 14:30:00,35.99,36.02,35.99,36.0,24184.0,35.99,36.02,35.99,36.0,24184.0
2021-07-20 14:35:00,36.0,36.08,36.0,36.05,50512.0,36.0,36.08,36.0,36.05,50512.0
2021-07-20 14:40:00,36.05,36.06,35.99,36.0,44916.0,36.05,36.06,35.99,36.0,44916.0
2021-07-20 14:45:00,36.0,36.02,35.99,36.02,35620.0,36.0,36.02,35.99,36.02,35620.0
2021-07-20 14:50:00,36.02,36.08,36.02,36.08,32640.0,36.02,36.08,36.02,36.08,32640.0
2021-07-20 14:55:00,36.08,36.11,36.04,36.06,127248.0,36.08,36.11,36.04,36.06,127248.0
2021-07-20 15:00:00,36.06,36.07,36.04,36.07,30388.0,36.06,36.07,36.04,36.07,30388.0
2021-07-20 15:05:00,36.09,36.09,36.0,36.01,57548.0,36.09,36.09,36.0,36.01,57548.0
2021-07-20 15:10:00,36.01,36.04,35.99,36.03,26188.0,36.01,36.04,35.99,36.03,26188.0
2021-07-20 15:15:00,36.02,36.02,35.99,36.0,45792.0,36.02,36.02,35.99,36.0,45792.0
2021-07-20 15:20:00,36.0,36.01,35.92,35.92,51528.0,36.0,36.01,35.92,35.92,51528.0
2021-07-20 15:25:00,35.92,35.92,35.85,35.87,52240.0,35.92,35.92,35.85,35.87,52240.0
2021-07-20 15:30:00,35.86,35.91,35.84,35.88,85764.0,35.86,35.91,35.84,35.88,85764.0
2021-07-20 15:35:00,35.88,35.88,35.86,35.87,89280.0,35.88,35.88,35.86,35.87,89280.0
2021-07-20 15:40:00,35.88,35.93,35.87,35.92,76328.0,35.88,35.93,35.87,35.92,76328.0
2021-07-20 15:45:00,35.91,35.95,35.91,35.95,86080.0,35.91,35.95,35.91,35.95,86080.0
2021-07-20 15:50:00,35.94,35.97,35.91,35.93,227700.0,35.94,35.97,35.91,35.93,227700.0
2021-07-20 15:55:00,35.93,35.94,35.86,35.86,422136.0,35.93,35.94,35.86,35.86,422136.0
2021-07-21 09:30:00,35.82,35.86,35.78,35.83,50376.0,35.82,35.86,35.78,35.83,50376.0
2021-07-21 09:35:00,35.82,35.91,35.75,35.86,20400.0,35.82,35.91,35.75,35.86,20400.0
2021-07-21 09:40:00,35.85,35.91,35.84,35.85,11156.0,35.85,35.91,35.84,35.85,11156.0
2021-07-21 09:45:00,35.84,35.97,35.83,35.95,16612.0,35.84,35.97,35.83,35.95,16612.0
2021-07-21 09:50:00,35.95,36.0,35.95,35.95,13348.0,35.95,36.0,35.95,35.95,13348.0
2021-07-21 09:55:00,35.93,35.99,35.92,35.99,23388.0,35.93,35.99,35.92,35.99,23388.0
2021-07-21 10:00:00,36.0,36.07,36.0,36.04,33456.0,36.0,36.07,36.0,36.04,33456.0
2021-07-21 10:05:00,36.03,36.08,36.01,36.06,10468.0,36.03,36.08,36.01,36.06,10468.0
2021-07-21 10:10:00,36.04,36.06,35.99,36.02,26312.0,36.04,36.06,35.99,36.02,26312.0
2021-07-21 10:15:00,36.03,36.06,35.97,35.98,27800.0,36.03,36.06,35.97,35.98,27800.0
2021-07-21 10:20:00,35.99,36.02,35.99,36.02,10932.0,35.99,36.02,35.99,36.02,10932.0
2021-07-21 10:25:00,36.01,36.02,35.98,35.98,20720.0,36.01,36.02,35.98,35.98,20720.0
2021-07-21 10:30:00,36.01,36.03,35.99,36.0,15004.0,36.01,36.03,35.99,36.0,15004.0
2021-07-21 10:35:00,36.01,36.01,35.97,35.98,9308.0,36.01,36.01,35.97,35.98,9308.0
2021-07-21 10:40:00,35.99,36.03,35.99,36.01,14744.0,35.99,36.03,35.99,36.01,14744.0
2021-07-21 10:45:00,36.0,36.02,35.98,36.01,15876.0,36.0,36.02,35.98,36.01,15876.0
2021-07-21 10:50:00,36.0,36.05,36.0,36.04,18800.0,36.0,36.05,36.0,36.04,18800.0
2021-07-21 10:55:00,36.04,36.05,35.99,36.01,7496.0,36.04,36.05,35.99,36.01,7496.0
2021-07-21 11:00:00,36.02,36.09,36.02,36.09,9600.0,36.02,36.09,36.02,36.09,9600.0
2021-07-21 11:05:00,36.09,36.09,36.04,36.04,9996.0,36.09,36.09,36.04,36.04,9996.0
2021-07-21 11:10:00,36.04,36.07,36.03,36.06,7600.0,36.04,36.07,36.03,36.06,7600.0
2021-07-21 11:15:00,36.08,36.1,36.08,36.1,11736.0,36.08,36.1,36.08,36.1,11736.0
2021-07-21 11:20:00,36.09,36.1,36.08,36.09,7200.0,36.09,36.1,36.08,36.09,7200.0
2021-07-21 11:25:00,36.08,36.08,36.0,36.0,12800.0,36.08,36.08,36.0,36.0,12800.0
2021-07-21 11:30:00,36.0,36.05,35.98,36.05,11200.0,36.0,36.05,35.98,36.05,11200.0
2021-07-21 11:35:00,36.04,36.05,35.99,36.02,16548.0,36.04,36.05,35.99,36.02,16548.0
2021-07-21 11:40:00,36.01,36.02,36.0,36.01,15484.0,36.01,36.02,36.0,36.01,15484.0
2021-07-21 11:45:00,36.01,36.05,36.01,36.05,9584.0,36.01,36.05,36.01,36.05,9584.0
2021-07-21 11:50:00,36.03,36.08,36.03,36.05,16712.0,36.03,36.08,36.03,36.05,16712.0
2021-07-21 11:55:00,36.07,36.13,36.07,36.13,12912.0,36.07,36.13,36.07,36.13,12912.0
2021-07-21 12:00:00,36.11,36.11,36.08,36.1,7384.0,36.11,36.11,36.08,36.1,7384.0
2021-07-21 12:05:00,36.11,36.11,36.07,36.09,12624.0,36.11,36.11,36.07,36.09,12624.0
2021-07-21 12:10:00,36.09,36.09,36.0,36.0,14388.0,36.09,36.09,36.0,36.0,14388.0
2021-07-21 12:15:00,36.0,36.01,35.99,36.0,12000.0,36.0,36.01,35.99,36.0,12000.0
2021-07-21 12:20:00,35.99,36.01,35.99,36.0,13612.0,35.99,36.01,35.99,36.0,13612.0
2021-07-21 12:25:00,35.98,35.99,35.96,35.98,9600.0,35.98,35.99,35.96,35.98,9600.0
2021-07-21 12:30:00,35.98,35.99,35.97,35.97,5200.0,35.98,35.99,35.97,35.97,5200.0
2021-07-21 12:35:00,35.96,35.96,35.95,35.96,7912.0,35.96,35.96,35.95,35.96,7912.0
2021-07-21 12:40:00,35.96,35.99,35.95,35.99,10780.0,35.96,35.99,35.95,35.99,10780.0
2021-07-21 12:45:00,35.97,35.97,35.93,35.95,8800.0,35.97,35.97,35.93,35.95,8800.0
2021-07-21 12:50:00,35.96,35.98,35.96,35.98,6132.0,35.96,35.98,35.96,35.98,6132.0
2021-07-21 12:55:00,35.97,36.0,35.96,35.99,11884.0,35.97,36.0,35.96,35.99,11884.0
2021-07-21 13:00:00,35.99,35.99,35.96,35.99,19944.0,35.99,35.99,35.96,35.99,19944.0
2021-07-21 13:05:00,36.0,36.02,35.99,35.99,10364.0,36.0,36.02,35.99,35.99,10364.0
2021-07-21 13:10:00,36.0,36.02,35.97,35.98,33428.0,36.0,36.02,35.97,35.98,33428.0
2021-07-21 13:15:00,35.98,35.98,35.97,35.97,31060.0,35.98,35.98,35.97,35.97,31060.0
2021-07-21 13:20:00,35.97,35.99,35.97,35.98,13996.0,35.97,35.99,35.97,35.98,13996.0
2021-07-21 13:25:00,35.98,36.0,35.98,36.0,7600.0,35.98,36.0,35.98,36.0,7600.0
2021-07-21 13:30:00,36.0,36.01,35.99,35.99,4400.0,36.0,36.01,35.99,35.99,4400.0
2021-07-21 13:35:00,35.99,36.0,35.98,35.98,4800.0,35.99,36.0,35.98,35.98,4800.0
2021-07-21 13:40:00,35.99,36.02,35.99,36.02,10992.0,35.99,36.02,35.99,36.02,10992.0
2021-07-21 13:45:00,36.0,36.0,36.0,36.0,1896.0,36.0,36.0,36.0,36.0,1896.0
2021-07-21 13:50:00,36.01,36.03,36.01,36.02,4000.0,36.01,36.03,36.01,36.02,4000.0
2021-07-21 13:55:00,36.02,36.02,36.01,36.01,6000.0,36.02,36.02,36.01,36.01,6000.0
2021-07-21 14:00:00,36.02,36.02,36.0,36.01,8024.0,36.02,36.02,36.0,36.01,8024.0
2021-07-21 14:05:00,36.02,36.03,36.02,36.03,6416.0,36.02,36.03,36.02,36.03,6416.0
2021-07-21 14:10:00,36.02,36.03,36.0,36.0,4000.0,36.02,36.03,36.0,36.0,4000.0
2021-07-21 14:15:00,36.0,36.01,35.98,35.98,4000.0,36.0,36.01,35.98,35.98,4000.0
2021-07-21 14:20:00,35.99,36.0,35.98,35.99,8588.0,35.99,36.0,35.98,35.99,8588.0
2021-07-21 14:25:00,35.99,36.01,35.99,36.01,15484.0,35.99,36.01,35.99,36.01,15484.0
2021-07-21 14:30:00,36.02,36.03,36.02,36.02,6736.0,36.02,36.03,36.02,36.02,6736.0
2021-07-21 14:35:00,36.03,36.06,36.03,36.06,8172.0,36.03,36.06,36.03,36.06,8172.0
2021-07-21 14:40:00,36.06,36.07,36.05,36.06,8000.0,36.06,36.07,36.05,36.06,8000.0
2021-07-21 14:45:00,36.06,36.06,36.05,36.05,6316.0,36.06,36.06,36.05,36.05,6316.0
2021-07-21 14:50:00,36.05,36.1,36.05,36.09,8800.0,36.05,36.1,36.05,36.09,8800.0
2021-07-21 14:55:00,36.09,36.1,36.09,36.09,11944.0,36.09,36.1,36.09,36.09,11944.0
2021-07-21 15:00:00,36.1,36.11,36.1,36.11,7200.0,36.1,36.11,36.1,36.11,7200.0
2021-07-21 15:05:00,36.12,36.12,36.1,36.1,11600.0,36.12,36.12,36.1,36.1,11600.0
2021-07-21 15:10:00,36.1,36.13,36.1,36.1,13212.0,36.1,36.13,36.1,36.1,13212.0
2021-07-21 15:15:00,36.1,36.1,36.09,36.09,8804.0,36.1,36.1,36.09,36.09,8804.0
2021-07-21 15:20:00,36.08,36.09,36.05,36.05,63056.0,36.08,36.09,36.05,36.05,63056.0
2021-07-21 15:25:00,36.06,36.07,36.01,36.02,13092.0,36.06,36.07,36.01,36.02,13092.0
2021-07-21 15:30:00,36.02,36.06,36.02,36.03,12800.0,36.02,36.06,36.02,36.03,12800.0
2021-07-21 15:35:00,36.03,36.05,36.02,36.04,22400.0,36.03,36.05,36.02,36.04,22400.0
2021-07-21 15:40:00,36.04,36.07,36.03,36.05,36352.0,36.04,36.07,36.03,36.05,36352.0
2021-07-21 15:45:00,36.05,36.05,36.03,36.04,18400.0,36.05,36.05,36.03,36.04,18400.0
2021-07-21 15:50:00,36.02,36.09,35.98,36.08,87172.0,36.02,36.09,35.98,36.08,87172.0
2021-07-21 15:55:00,36.08,36.1,36.07,36.1,150048.0,36.08,36.1,36.07,36.1,150048.0
2021-07-22 09:30:00,36.1,36.5,36.03,36.06,69292.0,36.1,36.5,36.03,36.06,69292.0
2021-07-22 09:35:00,36.06,36.06,35.86,35.95,14232.0,36.06,36.06,35.86,35.95,14232.0
2021-07-22 09:40:00,35.99,36.09,35.99,36.09,5400.0,35.99,36.09,35.99,36.09,5400.0
2021-07-22 09:45:00,36.02,36.07,36.01,36.01,3636.0,36.02,36.07,36.01,36.01,3636.0
2021-07-22 09:50:00,36.02,36.07,35.98,36.05,17140.0,36.02,36.07,35.98,36.05,17140.0
2021-07-22 09:55:00,36.06,36.08,36.04,36.06,4200.0,36.06,36.08,36.04,36.06,4200.0
2021-07-22 10:00:00,36.08,36.13,36.03,36.13,47292.0,36.08,36.13,36.03,36.13,47292.0
2021-07-22 10:05:00,36.12,36.16,36.11,36.16,23264.0,36.12,36.16,36.11,36.16,23264.0
2021-07-22 10:10:00,36.23,36.23,36.18,36.23,19776.0,36.23,36.23,36.18,36.23,19776.0
2021-07-22 10:15:00,36.23,36.3,36.23,36.28,13764.0,36.23,36.3,36.23,36.28,13764.0
2021-07-22 10:20:00,36.28,36.32,36.28,36.28,25492.0,36.28,36.32,36.28,36.28,25492.0
2021-07-22 10:25:00,36.26,36.29,36.23,36.23,18544.0,36.26,36.29,36.23,36.23,18544.0
2021-07-22 10:30:00,36.25,36.27,36.24,36.27,13432.0,36.25,36.27,36.24,36.27,13432.0
2021-07-22 10:35:00,36.3,36.31,36.29,36.3,6544.0,36.3,36.31,36.29,36.3,6544.0
2021-07-22 10:40:00,36.34,36.38,36.34,36.37,3200.0,36.34,36.38,36.34,36.37,3200.0
2021-07-22 10:45:00,36.37,36.4,36.36,36.37,10840.0,36.37,36.4,36.36,36.37,10840.0
2021-07-22 10:50:00,36.38,36.4,36.35,36.37,13400.0,36.38,36.4,36.35,36.37,13400.0
2021-07-22 10:55:00,36.37,36.37,36.34,36.36,19028.0,36.37,36.37,36.34,36.36,19028.0
2021-07-22 11:00:00,36.37,36.37,36.35,36.36,9780.0,36.37,36.37,36.35,36.36,9780.0
2021-07-22 11:05:00,36.36,36.37,36.35,36.37,9784.0,36.36,36.37,36.35,36.37,9784.0
2021-07-22 11:10:00,36.36,36.37,36.31,36.33,14436.0,36.36,36.37,36.31,36.33,14436.0
2021-07-22 11:15:00,36.35,36.4,36.34,36.39,10400.0,36.35,36.4,36.34,36.39,10400.0
2021-07-22 11:20:00,36.39,36.39,36.35,36.35,10060.0,36.39,36.39,36.35,36.35,10060.0
2021-07-22 11:25:00,36.35,36.38,36.34,36.38,4820.0,36.35,36.38,36.34,36.38,4820.0
2021-07-22 11:30:00,36.38,36.42,36.38,36.42,29092.0,36.38,36.42,36.38,36.42,29092.0
2021-07-22 11:35:00,36.41,36.42,36.41,36.41,16388.0,36.41,36.42,36.41,36.41,16388.0
2021-07-22 11:40:00,36.41,36.41,36.4,36.4,7980.0,36.41,36.41,36.4,36.4,7980.0
2021-07-22 11:45:00,36.39,36.39,36.37,36.38,11608.0,36.39,36.39,36.37,36.38,11608.0
2021-07-22 11:50:00,36.38,36.38,36.36,36.36,6908.0,36.38,36.38,36.36,36.36,6908.0
2021-07-22 11:55:00,36.37,36.39,36.36,36.38,5500.0,36.37,36.39,36.36,36.38,5500.0
2021-07-22 12:00:00,36.37,36.4,36.35,36.4,43980.0,36.37,36.4,36.35,36.4,43980.0
2021-07-22 12:05:00,36.42,36.47,36.38,36.42,33868.0,36.42,36.47,36.38,36.42,33868.0
2021-07-22 12:10:00,36.41,36.42,36.31,36.31,21476.0,36.41,36.42,36.31,36.31,21476.0
2021-07-22 12:15:00,36.32,36.32,36.27,36.27,13612.0,36.32,36.32,36.27,36.27,13612.0
2021-07-22 12:20:00,36.27,36.28,36.25,36.26,4004.0,36.27,36.28,36.25,36.26,4004.0
2021-07-22 12:25:00,36.26,36.31,36.26,36.31,9864.0,36.26,36.31,36.26,36.31,9864.0
2021-07-22 12:30:00,36.3,36.3,36.28,36.28,6076.0,36.3,36.3,36.28,36.28,6076.0
2021-07-22 12:35:00,36.29,36.31,36.29,36.31,6152.0,36.29,36.31,36.29,36.31,6152.0
2021-07-22 12:40:00,36.3,36.3,36.29,36.29,2000.0,36.3,36.3,36.29,36.29,2000.0
2021-07-22 12:45:00,36.3,36.3,36.23,36.23,13084.0,36.3,36.3,36.23,36.23,13084.0
2021-07-22 12:50:00,36.22,36.23,36.21,36.21,6876.0,36.22,36.23,36.21,36.21,6876.0
2021-07-22 12:55:00,36.21,36.24,36.21,36.23,5600.0,36.21,36.24,36.21,36.23,5600.0
2021-07-22 13:00:00,36.21,36.23,36.2,36.22,8252.0,36.21,36.23,36.2,36.22,8252.0
2021-07-22 13:05:00,36.23,36.23,36.22,36.22,6404.0,36.23,36.23,36.22,36.22,6404.0
2021-07-22 13:10:00,36.24,36.26,36.24,36.24,5276.0,36.24,36.26,36.24,36.24,5276.0
2021-07-22 13:15:00,36.24,36.24,36.22,36.22,5576.0,36.24,36.24,36.22,36.22,5576.0
2021-07-22 13:20:00,36.22,36.24,36.22,36.24,5208.0,36.22,36.24,36.22,36.24,5208.0
2021-07-22 13:25:00,36.24,36.26,36.24,36.24,3600.0,36.24,36.26,36.24,36.24,3600.0
2021-07-22 13:30:00,36.24,36.26,36.24,36.26,3324.0,36.24,36.26,36.24,36.26,3324.0
2021-07-22 13:35:00,36.26,36.26,36.25,36.26,3600.0,36.26,36.26,36.25,36.26,3600.0
2021-07-22 13:40:00,36.25,36.25,36.24,36.24,3204.0,36.25,36.25,36.24,36.24,3204.0
2021-07-22 13:45:00,36.24,36.24,36.23,36.24,5620.0,36.24,36.24,36.23,36.24,5620.0
2021-07-22 13:50:00,36.24,36.45,36.24,36.42,313964.0,36.24,36.45,36.24,36.42,313964.0
2021-07-22 13:55:00,36.43,36.43,36.34,36.35,33216.0,36.43,36.43,36.34,36.35,33216.0
2021-07-22 14:00:00,36.34,36.35,36.33,36.35,7200.0,36.34,36.35,36.33,36.35,7200.0
2021-07-22 14:05:00,36.34,36.35,36.33,36.34,15788.0,36.34,36.35,36.33,36.34,15788.0
2021-07-22 14:10:00,36.33,36.34,36.32,36.32,5200.0,36.33,36.34,36.32,36.32,5200.0
2021-07-22 14:15:00,36.32,36.32,36.3,36.3,8496.0,36.32,36.32,36.3,36.3,8496.0
2021-07-22 14:20:00,36.28,36.29,36.27,36.29,76404.0,36.28,36.29,36.27,36.29,76404.0
2021-07-22 14:25:00,36.29,36.33,36.29,36.32,13320.0,36.29,36.33,36.29,36.32,13320.0
2021-07-22 14:30:00,36.32,36.36,36.3,36.35,27024.0,36.32,36.36,36.3,36.35,27024.0
2021-07-22 14:35:00,36.35,36.35,36.33,36.35,5828.0,36.35,36.35,36.33,36.35,5828.0
2021-07-22 14:40:00,36.36,36.36,36.3,36.31,5112.0,36.36,36.36,36.3,36.31,5112.0
2021-07-22 14:45:00,36.3,36.32,36.3,36.31,4800.0,36.3,36.32,36.3,36.31,4800.0
2021-07-22 14:50:00,36.29,36.3,36.28,36.29,9252.0,36.29,36.3,36.28,36.29,9252.0
2021-07-22 14:55:00,36.3,36.35,36.29,36.34,22492.0,36.3,36.35,36.29,36.34,22492.0
2021-07-22 15:00:00,36.33,36.35,36.32,36.35,13272.0,36.33,36.35,36.32,36.35,13272.0
2021-07-22 15:05:00,36.35,36.38,36.35,36.36,18508.0,36.35,36.38,36.35,36.36,18508.0
2021-07-22 15:10:00,36.35,36.35,36.33,36.35,13728.0,36.35,36.35,36.33,36.35,13728.0
2021-07-22 15:15:00,36.35,36.35,36.3,36.31,16732.0,36.35,36.35,36.3,36.31,16732.0
2021-07-22 15:20:00,36.31,36.32,36.29,36.29,19960.0,36.31,36.32,36.29,36.29,19960.0
2021-07-22 15:25:00,36.29,36.33,36.29,36.31,32696.0,36.29,36.33,36.29,36.31,32696.0
2021-07-22 15:30:00,36.3,36.34,36.29,36.34,36752.0,36.3,36.34,36.29,36.34,36752.0
2021-07-22 15:35:00,36.33,36.35,36.32,36.32,22040.0,36.33,36.35,36.32,36.32,22040.0
2021-07-22 15:40:00,36.33,36.34,36.32,36.34,15240.0,36.33,36.34,36.32,36.34,15240.0
2021-07-22 15:45:00,36.35,36.37,36.34,36.35,46600.0,36.35,36.37,36.34,36.35,46600.0
2021-07-22 15:50:00,36.36,36.38,36.35,36.37,50060.0,36.36,36.38,36.35,36.37,50060.0
2021-07-22 15:55:00,36.36,36.39,36.36,36.38,113092.0,36.36,36.39,36.36,36.38,113092.0
2021-07-23 09:30:00,36.52,36.78,36.39,36.63,81292.0,36.52,36.78,36.39,36.63,81292.0
2021-07-23 09:35:00,36.57,36.68,36.52,36.63,20020.0,36.57,36.68,36.52,36.63,20020.0
2021-07-23 09:40:00,36.6,36.63,36.58,36.58,7000.0,36.6,36.63,36.58,36.58,7000.0
2021-07-23 09:45:00,36.58,36.7,36.58,36.69,10116.0,36.58,36.7,36.58,36.69,10116.0
2021-07-23 09:50:00,36.67,36.67,36.6,36.6,2400.0,36.67,36.67,36.6,36.6,2400.0
2021-07-23 09:55:00,36.61,36.63,36.57,36.63,8400.0,36.61,36.63,36.57,36.63,8400.0
2021-07-23 10:00:00,36.63,36.73,36.63,36.73,11016.0,36.63,36.73,36.63,36.73,11016.0
2021-07-23 10:05:00,36.74,36.74,36.7,36.7,7200.0,36.74,36.74,36.7,36.7,7200.0
2021-07-23 10:10:00,36.7,36.81,36.7,36.77,34332.0,36.7,36.81,36.7,36.77,34332.0
2021-07-23 10:15:00,36.77,36.8,36.75,36.77,10400.0,36.77,36.8,36.75,36.77,10400.0
2021-07-23 10:20:00,36.74,36.77,36.73,36.77,9700.0,36.74,36.77,36.73,36.77,9700.0
2021-07-23 10:25:00,36.77,36.81,36.77,36.78,5600.0,36.77,36.81,36.77,36.78,5600.0
2021-07-23 10:30:00,36.78,36.84,36.76,36.76,11428.0,36.78,36.84,36.76,36.76,11428.0
2021-07-23 10:35:00,36.74,36.81,36.74,36.81,7288.0,36.74,36.81,36.74,36.81,7288.0
2021-07-23 10:40:00,36.81,36.84,36.8,36.8,6124.0,36.81,36.84,36.8,36.8,6124.0
2021-07-23 10:45:00,36.82,36.86,36.82,36.85,25624.0,36.82,36.86,36.82,36.85,25624.0
2021-07-23 10:50:00,36.85,36.87,36.81,36.84,70512.0,36.85,36.87,36.81,36.84,70512.0
2021-07-23 10:55:00,36.85,36.88,36.85,36.87,10052.0,36.85,36.88,36.85,36.87,10052.0
2021-07-23 11:00:00,36.87,36.87,36.84,36.84,11588.0,36.87,36.87,36.84,36.84,11588.0
2021-07-23 11:05:00,36.84,36.84,36.82,36.83,12648.0,36.84,36.84,36.82,36.83,12648.0
2021-07-23 11:10:00,36.85,36.88,36.85,36.88,1948.0,36.85,36.88,36.85,36.88,1948.0
2021-07-23 11:15:00,36.87,36.88,36.85,36.85,15176.0,36.87,36.88,36.85,36.85,15176.0
2021-07-23 11:20:00,36.85,36.88,36.85,36.87,9624.0,36.85,36.88,36.85,36.87,9624.0
2021-07-23 11:25:00,36.87,36.89,36.85,36.85,14384.0,36.87,36.89,36.85,36.85,14384.0
2021-07-23 11:30:00,36.85,36.87,36.81,36.81,11348.0,36.85,36.87,36.81,36.81,11348.0
2021-07-23 11:35:00,36.81,36.86,36.81,36.86,6000.0,36.81,36.86,36.81,36.86,6000.0
2021-07-23 11:40:00,36.85,36.86,36.82,36.82,17816.0,36.85,36.86,36.82,36.82,17816.0
2021-07-23 11:45:00,36.82,36.85,36.82,36.85,14404.0,36.82,36.85,36.82,36.85,14404.0
2021-07-23 11:50:00,36.85,36.85,36.83,36.83,8000.0,36.85,36.85,36.83,36.83,8000.0
2021-07-23 11:55:00,36.84,36.84,36.82,36.82,31708.0,36.84,36.84,36.82,36.82,31708.0
2021-07-23 12:00:00,36.81,36.83,36.8,36.82,16536.0,36.81,36.83,36.8,36.82,16536.0
2021-07-23 12:05:00,36.82,36.82,36.79,36.8,5220.0,36.82,36.82,36.79,36.8,5220.0
2021-07-23 12:10:00,36.8,36.83,36.79,36.83,11572.0,36.8,36.83,36.79,36.83,11572.0
2021-07-23 12:15:00,36.82,36.83,36.82,36.83,12596.0,36.82,36.83,36.82,36.83,12596.0
2021-07-23 12:20:00,36.83,36.83,36.81,36.81,8440.0,36.83,36.83,36.81,36.81,8440.0
2021-07-23 12:25:00,36.8,36.82,36.8,36.8,16040.0,36.8,36.82,36.8,36.8,16040.0
2021-07-23 12:30:00,36.81,36.82,36.8,36.81,15080.0,36.81,36.82,36.8,36.81,15080.0
2021-07-23 12:35:00,36.81,36.81,36.79,36.8,17144.0,36.81,36.81,36.79,36.8,17144.0
2021-07-23 12:40:00,36.8,36.8,36.79,36.79,5720.0,36.8,36.8,36.79,36.79,5720.0
2021-07-23 12:45:00,36.79,36.8,36.77,36.78,16840.0,36.79,36.8,36.77,36.78,16840.0
2021-07-23 12:50:00,36.78,36.79,36.76,36.76,8140.0,36.78,36.79,36.76,36.76,8140.0
2021-07-23 12:55:00,36.76,36.77,36.75,36.75,16892.0,36.76,36.77,36.75,36.75,16892.0
2021-07-23 13:00:00,36.75,36.75,36.73,36.74,2812.0,36.75,36.75,36.73,36.74,2812.0
2021-07-23 13:05:00,36.74,36.76,36.73,36.73,13744.0,36.74,36.76,36.73,36.73,13744.0
2021-07-23 13:10:00,36.73,36.77,36.73,36.77,13904.0,36.73,36.77,36.73,36.77,13904.0
2021-07-23 13:15:00,36.77,36.77,36.74,36.77,13244.0,36.77,36.77,36.74,36.77,13244.0
2021-07-23 13:20:00,36.78,36.78,36.75,36.75,15200.0,36.78,36.78,36.75,36.75,15200.0
2021-07-23 13:25:00,36.75,36.75,36.74,36.74,4856.0,36.75,36.75,36.74,36.74,4856.0
2021-07-23 13:30:00,36.75,36.77,36.74,36.75,20052.0,36.75,36.77,36.74,36.75,20052.0
2021-07-23 13:35:00,36.75,36.76,36.74,36.75,8028.0,36.75,36.76,36.74,36.75,8028.0
2021-07-23 13:40:00,36.75,36.75,36.74,36.75,5656.0,36.75,36.75,36.74,36.75,5656.0
2021-07-23 13:45:00,36.74,36.75,36.74,36.75,14988.0,36.74,36.75,36.74,36.75,14988.0
2021-07-23 13:50:00,36.74,36.75,36.73,36.73,7600.0,36.74,36.75,36.73,36.73,7600.0
2021-07-23 13:55:00,36.72,36.72,36.66,36.67,25100.0,36.72,36.72,36.66,36.67,25100.0
2021-07-23 14:00:00,36.66,36.66,36.65,36.66,6000.0,36.66,36.66,36.65,36.66,6000.0
2021-07-23 14:05:00,36.66,36.67,36.64,36.67,7924.0,36.66,36.67,36.64,36.67,7924.0
2021-07-23 14:10:00,36.68,36.7,36.67,36.68,6740.0,36.68,36.7,36.67,36.68,6740.0
2021-07-23 14:15:00,36.67,36.67,36.66,36.66,8220.0,36.67,36.67,36.66,36.66,8220.0
2021-07-23 14:20:00,36.66,36.67,36.64,36.67,9920.0,36.66,36.67,36.64,36.67,9920.0
2021-07-23 14:25:00,36.67,36.67,36.65,36.66,5600.0,36.67,36.67,36.65,36.66,5600.0
2021-07-23 14:30:00,36.67,36.67,36.63,36.63,5236.0,36.67,36.67,36.63,36.63,5236.0
2021-07-23 14:35:00,36.62,36.63,36.61,36.63,13756.0,36.62,36.63,36.61,36.63,13756.0
2021-07-23 14:40:00,36.61,36.62,36.6,36.61,5960.0,36.61,36.62,36.6,36.61,5960.0
2021-07-23 14:45:00,36.61,36.62,36.59,36.62,10000.0,36.61,36.62,36.59,36.62,10000.0
2021-07-23 14:50:00,36.62,36.62,36.61,36.61,5852.0,36.62,36.62,36.61,36.61,5852.0
2021-07-23 14:55:00,36.61,36.62,36.6,36.61,14448.0,36.61,36.62,36.6,36.61,14448.0
2021-07-23 15:00:00,36.6,36.61,36.59,36.6,16920.0,36.6,36.61,36.59,36.6,16920.0
2021-07-23 15:05:00,36.61,36.61,36.59,36.6,28424.0,36.61,36.61,36.59,36.6,28424.0
2021-07-23 15:10:00,36.6,36.61,36.59,36.59,12000.0,36.6,36.61,36.59,36.59,12000.0
2021-07-23 15:15:00,36.59,36.59,36.56,36.59,30904.0,36.59,36.59,36.56,36.59,30904.0
2021-07-23 15:20:00,36.59,36.59,36.58,36.58,16148.0,36.59,36.59,36.58,36.58,16148.0
2021-07-23 15:25:00,36.58,36.59,36.58,36.59,24812.0,36.58,36.59,36.58,36.59,24812.0
2021-07-23 15:30:00,36.59,36.63,36.59,36.63,42612.0,36.59,36.63,36.59,36.63,42612.0
2021-07-23 15:35:00,36.63,36.68,36.63,36.68,21148.0,36.63,36.68,36.63,36.68,21148.0
2021-07-23 15:40:00,36.68,36.71,36.65,36.65,55044.0,36.68,36.71,36.65,36.65,55044.0
2021-07-23 15:45:00,36.65,36.7,36.65,36.7,52088.0,36.65,36.7,36.65,36.7,52088.0
2021-07-23 15:50:00,36.71,36.71,36.68,36.68,96996.0,36.71,36.71,36.68,36.68,96996.0
2021-07-23 15:55:00,36.69,36.69,36.66,36.66,197388.0,36.69,36.69,36.66,36.66,197388.0
2021-07-26 09:30:00,36.55,36.66,36.54,36.62,163516.0,36.55,36.66,36.54,36.62,163516.0
2021-07-26 09:35:00,36.57,36.62,36.4,36.4,54728.0,36.57,36.62,36.4,36.4,54728.0
2021-07-26 09:40:00,36.43,36.44,36.23,36.25,25240.0,36.43,36.44,36.23,36.25,25240.0
2021-07-26 09:45:00,36.23,36.38,36.21,36.36,34656.0,36.23,36.38,36.21,36.36,34656.0
2021-07-26 09:50:00,36.37,36.37,36.31,36.35,9600.0,36.37,36.37,36.31,36.35,9600.0
2021-07-26 09:55:00,36.36,36.48,36.34,36.43,18352.0,36.36,36.48,36.34,36.43,18352.0
2021-07-26 10:00:00,36.42,36.42,36.35,36.38,17024.0,36.42,36.42,36.35,36.38,17024.0
2021-07-26 10:05:00,36.39,36.41,36.37,36.38,12796.0,36.39,36.41,36.37,36.38,12796.0
2021-07-26 10:10:00,36.39,36.39,36.31,36.33,18620.0,36.39,36.39,36.31,36.33,18620.0
2021-07-26 10:15:00,36.33,36.41,36.33,36.4,6200.0,36.33,36.41,36.33,36.4,6200.0
2021-07-26 10:20:00,36.38,36.38,36.35,36.38,12440.0,36.38,36.38,36.35,36.38,12440.0
2021-07-26 10:25:00,36.39,36.39,36.34,36.35,15276.0,36.39,36.39,36.34,36.35,15276.0
2021-07-26 10:30:00,36.33,36.36,36.33,36.35,15600.0,36.33,36.36,36.33,36.35,15600.0
2021-07-26 10:35:00,36.35,36.35,36.33,36.35,8792.0,36.35,36.35,36.33,36.35,8792.0
2021-07-26 10:40:00,36.35,36.4,36.35,36.36,7436.0,36.35,36.4,36.35,36.36,7436.0
2021-07-26 10:45:00,36.35,36.43,36.35,36.42,9600.0,36.35,36.43,36.35,36.42,9600.0
2021-07-26 10:50:00,36.41,36.44,36.39,36.41,21592.0,36.41,36.44,36.39,36.41,21592.0
2021-07-26 10:55:00,36.42,36.49,36.41,36.46,14240.0,36.42,36.49,36.41,36.46,14240.0
2021-07-26 11:00:00,36.46,36.51,36.46,36.51,10356.0,36.46,36.51,36.46,36.51,10356.0
2021-07-26 11:05:00,36.5,36.5,36.42,36.46,16460.0,36.5,36.5,36.42,36.46,16460.0
2021-07-26 11:10:00,36.49,36.49,36.47,36.48,7200.0,36.49,36.49,36.47,36.48,7200.0
2021-07-26 11:15:00,36.49,36.51,36.47,36.49,14900.0,36.49,36.51,36.47,36.49,14900.0
2021-07-26 11:20:00,36.48,36.48,36.44,36.47,18380.0,36.48,36.48,36.44,36.47,18380.0
2021-07-26 11:25:00,36.46,36.46,36.45,36.45,6400.0,36.46,36.46,36.45,36.45,6400.0
2021-07-26 11:30:00,36.44,36.46,36.43,36.46,9716.0,36.44,36.46,36.43,36.46,9716.0
2021-07-26 11:35:00,36.45,36.46,36.43,36.43,14536.0,36.45,36.46,36.43,36.43,14536.0
2021-07-26 11:40:00,36.44,36.44,36.42,36.42,4660.0,36.44,36.44,36.42,36.42,4660.0
2021-07-26 11:45:00,36.42,36.44,36.42,36.43,14844.0,36.42,36.44,36.42,36.43,14844.0
2021-07-26 11:50:00,36.44,36.45,36.41,36.41,11912.0,36.44,36.45,36.41,36.41,11912.0
2021-07-26 11:55:00,36.43,36.44,36.42,36.43,22844.0,36.43,36.44,36.42,36.43,22844.0
2021-07-26 12:00:00,36.44,36.44,36.41,36.41,11392.0,36.44,36.44,36.41,36.41,11392.0
2021-07-26 12:05:00,36.4,36.44,36.4,36.44,11432.0,36.4,36.44,36.4,36.44,11432.0
2021-07-26 12:10:00,36.44,36.46,36.43,36.46,12284.0,36.44,36.46,36.43,36.46,12284.0
2021-07-26 12:15:00,36.47,36.47,36.45,36.45,10168.0,36.47,36.47,36.45,36.45,10168.0
2021-07-26 12:20:00,36.46,36.46,36.44,36.44,9444.0,36.46,36.46,36.44,36.44,9444.0
2021-07-26 12:25:00,36.44,36.45,36.42,36.43,9400.0,36.44,36.45,36.42,36.43,9400.0
2021-07-26 12:30:00,36.43,36.44,36.42,36.44,9536.0,36.43,36.44,36.42,36.44,9536.0
2021-07-26 12:35:00,36.44,36.44,36.43,36.43,4448.0,36.44,36.44,36.43,36.43,4448.0
2021-07-26 12:40:00,36.43,36.43,36.41,36.42,4000.0,36.43,36.43,36.41,36.42,4000.0
2021-07-26 12:45:00,36.41,36.44,36.41,36.43,15148.0,36.41,36.44,36.41,36.43,15148.0
2021-07-26 12:50:00,36.44,36.44,36.38,36.39,9408.0,36.44,36.44,36.38,36.39,9408.0
2021-07-26 12:55:00,36.39,36.41,36.38,36.39,8804.0,36.39,36.41,36.38,36.39,8804.0
2021-07-26 13:00:00,36.38,36.38,36.35,36.36,4844.0,36.38,36.38,36.35,36.36,4844.0
2021-07-26 13:05:00,36.36,36.4,36.36,36.39,3800.0,36.36,36.4,36.36,36.39,3800.0
2021-07-26 13:10:00,36.38,36.39,36.38,36.39,2800.0,36.38,36.39,36.38,36.39,2800.0
2021-07-26 13:15:00,36.39,36.44,36.38,36.44,18304.0,36.39,36.44,36.38,36.44,18304.0
2021-07-26 13:20:00,36.44,36.44,36.4,36.41,15120.0,36.44,36.44,36.4,36.41,15120.0
2021-07-26 13:25:00,36.41,36.42,36.39,36.41,11524.0,36.41,36.42,36.39,36.41,11524.0
2021-07-26 13:30:00,36.41,36.43,36.41,36.41,15772.0,36.41,36.43,36.41,36.41,15772.0
2021-07-26 13:35:00,36.41,36.42,36.4,36.41,12764.0,36.41,36.42,36.4,36.41,12764.0
2021-07-26 13:40:00,36.42,36.44,36.42,36.44,9084.0,36.42,36.44,36.42,36.44,9084.0
2021-07-26 13:45:00,36.44,36.44,36.43,36.44,5200.0,36.44,36.44,36.43,36.44,5200.0
2021-07-26 13:50:00,36.44,36.44,36.43,36.43,14860.0,36.44,36.44,36.43,36.43,14860.0
2021-07-26 13:55:00,36.44,36.46,36.43,36.45,13848.0,36.44,36.46,36.43,36.45,13848.0
2021-07-26 14:00:00,36.46,36.47,36.45,36.47,8296.0,36.46,36.47,36.45,36.47,8296.0
2021-07-26 14:05:00,36.48,36.48,36.45,36.46,28360.0,36.48,36.48,36.45,36.46,28360.0
2021-07-26 14:10:00,36.46,36.47,36.42,36.44,28908.0,36.46,36.47,36.42,36.44,28908.0
2021-07-26 14:15:00,36.44,36.46,36.42,36.44,19096.0,36.44,36.46,36.42,36.44,19096.0
2021-07-26 14:20:00,36.44,36.45,36.42,36.42,22264.0,36.44,36.45,36.42,36.42,22264.0
2021-07-26 14:25:00,36.43,36.44,36.4,36.44,12396.0,36.43,36.44,36.4,36.44,12396.0
2021-07-26 14:30:00,36.43,36.46,36.43,36.45,16992.0,36.43,36.46,36.43,36.45,16992.0
2021-07-26 14:35:00,36.45,36.46,36.43,36.46,12620.0,36.45,36.46,36.43,36.46,12620.0
2021-07-26 14:40:00,36.45,36.45,36.42,36.43,13768.0,36.45,36.45,36.42,36.43,13768.0
2021-07-26 14:45:00,36.44,36.44,36.43,36.44,8052.0,36.44,36.44,36.43,36.44,8052.0
2021-07-26 14:50:00,36.44,36.45,36.44,36.45,5040.0,36.44,36.45,36.44,36.45,5040.0
2021-07-26 14:55:00,36.44,36.45,36.43,36.44,16400.0,36.44,36.45,36.43,36.44,16400.0
2021-07-26 15:00:00,36.45,36.46,36.42,36.42,9492.0,36.45,36.46,36.42,36.42,9492.0
2021-07-26 15:05:00,36.42,36.42,36.39,36.39,22020.0,36.42,36.42,36.39,36.39,22020.0
2021-07-26 15:10:00,36.4,36.4,36.38,36.38,29600.0,36.4,36.4,36.38,36.38,29600.0
2021-07-26 15:15:00,36.38,36.39,36.33,36.34,77824.0,36.38,36.39,36.33,36.34,77824.0
2021-07-26 15:20:00,36.34,36.42,36.34,36.42,136036.0,36.34,36.42,36.34,36.42,136036.0
2021-07-26 15:25:00,36.42,36.44,36.41,36.42,21008.0,36.42,36.44,36.41,36.42,21008.0
2021-07-26 15:30:00,36.41,36.43,36.4,36.43,36812.0,36.41,36.43,36.4,36.43,36812.0
2021-07-26 15:35:00,36.43,36.45,36.41,36.42,219056.0,36.43,36.45,36.41,36.42,219056.0
2021-07-26 15:40:00,36.43,36.46,36.42,36.45,39532.0,36.43,36.46,36.42,36.45,39532.0
2021-07-26 15:45:00,36.44,36.45,36.43,36.45,41480.0,36.44,36.45,36.43,36.45,41480.0
2021-07-26 15:50:00,36.45,36.46,36.42,36.45,76700.0,36.45,36.46,36.42,36.45,76700.0
2021-07-26 15:55:00,36.45,36.5,36.44,36.49,309756.0,36.45,36.5,36.44,36.49,309756.0
2021-07-27 09:30:00,36.4,36.58,36.4,36.57,78160.0,36.4,36.58,36.4,36.57,78160.0
2021-07-27 09:35:00,36.6,36.65,36.5,36.54,24932.0,36.6,36.65,36.5,36.54,24932.0
2021-07-27 09:40:00,36.54,36.6,36.44,36.58,24328.0,36.54,36.6,36.44,36.58,24328.0
2021-07-27 09:45:00,36.59,36.61,36.51,36.59,17676.0,36.59,36.61,36.51,36.59,17676.0
2021-07-27 09:50:00,36.58,36.63,36.57,36.62,39376.0,36.58,36.63,36.57,36.62,39376.0
2021-07-27 09:55:00,36.61,36.61,36.53,36.53,29872.0,36.61,36.61,36.53,36.53,29872.0
2021-07-27 10:00:00,36.54,36.69,36.53,36.62,26444.0,36.54,36.69,36.53,36.62,26444.0
2021-07-27 10:05:00,36.61,36.61,36.51,36.51,13984.0,36.61,36.61,36.51,36.51,13984.0
2021-07-27 10:10:00,36.51,36.53,36.45,36.45,39144.0,36.51,36.53,36.45,36.45,39144.0
2021-07-27 10:15:00,36.44,36.45,36.38,36.39,12216.0,36.44,36.45,36.38,36.39,12216.0
2021-07-27 10:20:00,36.38,36.48,36.37,36.45,15244.0,36.38,36.48,36.37,36.45,15244.0
2021-07-27 10:25:00,36.43,36.45,36.42,36.42,6728.0,36.43,36.45,36.42,36.42,6728.0
2021-07-27 10:30:00,36.39,36.4,36.31,36.35,5748.0,36.39,36.4,36.31,36.35,5748.0
2021-07-27 10:35:00,36.36,36.39,36.29,36.31,12816.0,36.36,36.39,36.29,36.31,12816.0
2021-07-27 10:40:00,36.32,36.34,36.26,36.26,5584.0,36.32,36.34,36.26,36.26,5584.0
2021-07-27 10:45:00,36.24,36.26,36.22,36.26,28548.0,36.24,36.26,36.22,36.26,28548.0
2021-07-27 10:50:00,36.25,36.25,36.21,36.21,8420.0,36.25,36.25,36.21,36.21,8420.0
2021-07-27 10:55:00,36.22,36.28,36.21,36.27,10672.0,36.22,36.28,36.21,36.27,10672.0
2021-07-27 11:00:00,36.25,36.29,36.23,36.23,15412.0,36.25,36.29,36.23,36.23,15412.0
2021-07-27 11:05:00,36.23,36.23,36.15,36.18,13464.0,36.23,36.23,36.15,36.18,13464.0
2021-07-27 11:10:00,36.17,36.22,36.16,36.22,8016.0,36.17,36.22,36.16,36.22,8016.0
2021-07-27 11:15:00,36.21,36.22,36.1,36.11,31288.0,36.21,36.22,36.1,36.11,31288.0
2021-07-27 11:20:00,36.12,36.14,36.1,36.11,19372.0,36.12,36.14,36.1,36.11,19372.0
2021-07-27 11:25:00,36.09,36.11,36.06,36.11,4444.0,36.09,36.11,36.06,36.11,4444.0
2021-07-27 11:30:00,36.1,36.1,36.03,36.05,154272.0,36.1,36.1,36.03,36.05,154272.0
2021-07-27 11:35:00,36.06,36.07,36.01,36.02,22164.0,36.06,36.07,36.01,36.02,22164.0
2021-07-27 11:40:00,36.02,36.04,36.0,36.03,14856.0,36.02,36.04,36.0,36.03,14856.0
2021-07-27 11:45:00,36.05,36.08,36.03,36.08,6764.0,36.05,36.08,36.03,36.08,6764.0
2021-07-27 11:50:00,36.07,36.1,36.06,36.1,38648.0,36.07,36.1,36.06,36.1,38648.0
2021-07-27 11:55:00,36.1,36.1,36.04,36.08,8800.0,36.1,36.1,36.04,36.08,8800.0
2021-07-27 12:00:00,36.08,36.08,36.01,36.03,9200.0,36.08,36.08,36.01,36.03,9200.0
2021-07-27 12:05:00,36.05,36.06,36.01,36.04,4400.0,36.05,36.06,36.01,36.04,4400.0
2021-07-27 12:10:00,36.05,36.05,35.98,35.98,6172.0,36.05,36.05,35.98,35.98,6172.0
2021-07-27 12:15:00,35.99,36.07,35.99,36.07,10184.0,35.99,36.07,35.99,36.07,10184.0
2021-07-27 12:20:00,36.08,36.1,36.08,36.08,6400.0,36.08,36.1,36.08,36.08,6400.0
2021-07-27 12:25:00,36.07,36.09,36.06,36.09,8508.0,36.07,36.09,36.06,36.09,8508.0
2021-07-27 12:30:00,36.1,36.11,36.04,36.05,6800.0,36.1,36.11,36.04,36.05,6800.0
2021-07-27 12:35:00,36.05,36.1,36.05,36.1,6896.0,36.05,36.1,36.05,36.1,6896.0
2021-07-27 12:40:00,36.13,36.14,36.12,36.13,5600.0,36.13,36.14,36.12,36.13,5600.0
2021-07-27 12:45:00,36.13,36.14,36.12,36.12,7600.0,36.13,36.14,36.12,36.12,7600.0
2021-07-27 12:50:00,36.12,36.13,36.09,36.1,41228.0,36.12,36.13,36.09,36.1,41228.0
2021-07-27 12:55:00,36.1,36.1,36.08,36.1,73240.0,36.1,36.1,36.08,36.1,73240.0
2021-07-27 13:00:00,36.11,36.13,36.1,36.1,9372.0,36.11,36.13,36.1,36.1,9372.0
2021-07-27 13:05:00,36.11,36.13,36.1,36.1,2000.0,36.11,36.13,36.1,36.1,2000.0
2021-07-27 13:10:00,36.11,36.11,36.08,36.08,6780.0,36.11,36.11,36.08,36.08,6780.0
2021-07-27 13:15:00,36.08,36.1,36.08,36.09,5152.0,36.08,36.1,36.08,36.09,5152.0
2021-07-27 13:20:00,36.1,36.11,36.07,36.11,6000.0,36.1,36.11,36.07,36.11,6000.0
2021-07-27 13:25:00,36.11,36.15,36.11,36.15,8800.0,36.11,36.15,36.11,36.15,8800.0
2021-07-27 13:30:00,36.16,36.16,36.12,36.16,24508.0,36.16,36.16,36.12,36.16,24508.0
2021-07-27 13:35:00,36.18,36.21,36.16,36.21,6788.0,36.18,36.21,36.16,36.21,6788.0
2021-07-27 13:40:00,36.19,36.19,36.16,36.18,6060.0,36.19,36.19,36.16,36.18,6060.0
2021-07-27 13:45:00,36.17,36.2,36.17,36.2,7864.0,36.17,36.2,36.17,36.2,7864.0
2021-07-27 13:50:00,36.19,36.19,36.17,36.18,7480.0,36.19,36.19,36.17,36.18,7480.0
2021-07-27 13:55:00,36.17,36.17,36.09,36.09,11200.0,36.17,36.17,36.09,36.09,11200.0
2021-07-27 14:00:00,36.09,36.14,36.09,36.14,5600.0,36.09,36.14,36.09,36.14,5600.0
2021-07-27 14:05:00,36.13,36.16,36.13,36.16,4404.0,36.13,36.16,36.13,36.16,4404.0
2021-07-27 14:10:00,36.16,36.2,36.16,36.2,4400.0,36.16,36.2,36.16,36.2,4400.0
2021-07-27 14:15:00,36.2,36.23,36.2,36.22,6488.0,36.2,36.23,36.2,36.22,6488.0
2021-07-27 14:20:00,36.22,36.25,36.22,36.25,4800.0,36.22,36.25,36.22,36.25,4800.0
2021-07-27 14:25:00,36.23,36.25,36.23,36.25,6632.0,36.23,36.25,36.23,36.25,6632.0
2021-07-27 14:30:00,36.24,36.24,36.24,36.24,4824.0,36.24,36.24,36.24,36.24,4824.0
2021-07-27 14:35:00,36.24,36.24,36.23,36.23,6904.0,36.24,36.24,36.23,36.23,6904.0
2021-07-27 14:40:00,36.23,36.26,36.23,36.26,103616.0,36.23,36.26,36.23,36.26,103616.0
2021-07-27 14:45:00,36.27,36.38,36.26,36.37,66752.0,36.27,36.38,36.26,36.37,66752.0
2021-07-27 14:50:00,36.33,36.35,36.32,36.35,6000.0,36.33,36.35,36.32,36.35,6000.0
2021-07-27 14:55:00,36.35,36.4,36.35,36.4,9196.0,36.35,36.4,36.35,36.4,9196.0
2021-07-27 15:00:00,36.4,36.44,36.39,36.4,15544.0,36.4,36.44,36.39,36.4,15544.0
2021-07-27 15:05:00,36.4,36.41,36.36,36.37,11600.0,36.4,36.41,36.36,36.37,11600.0
2021-07-27 15:10:00,36.37,36.38,36.36,36.36,7160.0,36.37,36.38,36.36,36.36,7160.0
2021-07-27 15:15:00,36.38,36.42,36.38,36.41,14000.0,36.38,36.42,36.38,36.41,14000.0
2021-07-27 15:20:00,36.41,36.46,36.41,36.45,7756.0,36.41,36.46,36.41,36.45,7756.0
2021-07-27 15:25:00,36.46,36.46,36.44,36.45,18800.0,36.46,36.46,36.44,36.45,18800.0
2021-07-27 15:30:00,36.44,36.46,36.42,36.45,15200.0,36.44,36.46,36.42,36.45,15200.0
2021-07-27 15:35:00,36.46,36.49,36.44,36.49,14400.0,36.46,36.49,36.44,36.49,14400.0
2021-07-27 15:40:00,36.48,36.5,36.46,36.5,15160.0,36.48,36.5,36.46,36.5,15160.0
2021-07-27 15:45:00,36.51,36.52,36.47,36.48,95880.0,36.51,36.52,36.47,36.48,95880.0
2021-07-27 15:50:00,36.49,36.55,36.49,36.51,68060.0,36.49,36.55,36.49,36.51,68060.0
2021-07-27 15:55:00,36.5,36.54,36.48,36.52,176748.0,36.5,36.54,36.48,36.52,176748.0
2021-07-28 09:30:00,36.55,36.62,36.09,36.62,42528.0,36.55,36.62,36.09,36.62,42528.0
2021-07-28 09:35:00,36.58,36.63,36.55,36.62,18640.0,36.58,36.63,36.55,36.62,18640.0
2021-07-28 09:40:00,36.6,36.63,36.51,36.56,21804.0,36.6,36.63,36.51,36.56,21804.0
2021-07-28 09:45:00,36.57,36.6,36.55,36.56,4588.0,36.57,36.6,36.55,36.56,4588.0
2021-07-28 09:50:00,36.53,36.58,36.53,36.56,3200.0,36.53,36.58,36.53,36.56,3200.0
2021-07-28 09:55:00,36.59,36.63,36.59,36.63,4400.0,36.59,36.63,36.59,36.63,4400.0
2021-07-28 10:00:00,36.57,36.57,36.46,36.46,8600.0,36.57,36.57,36.46,36.46,8600.0
2021-07-28 10:05:00,36.46,36.49,36.41,36.41,12400.0,36.46,36.49,36.41,36.41,12400.0
2021-07-28 10:10:00,36.43,36.47,36.35,36.37,13680.0,36.43,36.47,36.35,36.37,13680.0
2021-07-28 10:15:00,36.36,36.38,36.34,36.38,8460.0,36.36,36.38,36.34,36.38,8460.0
2021-07-28 10:20:00,36.37,36.37,36.33,36.34,12548.0,36.37,36.37,36.33,36.34,12548.0
2021-07-28 10:25:00,36.35,36.42,36.35,36.4,7200.0,36.35,36.42,36.35,36.4,7200.0
2021-07-28 10:30:00,36.4,36.47,36.4,36.47,7792.0,36.4,36.47,36.4,36.47,7792.0
2021-07-28 10:35:00,36.48,36.51,36.45,36.45,6784.0,36.48,36.51,36.45,36.45,6784.0
2021-07-28 10:40:00,36.44,36.45,36.38,36.39,11532.0,36.44,36.45,36.38,36.39,11532.0
2021-07-28 10:45:00,36.38,36.42,36.38,36.41,9644.0,36.38,36.42,36.38,36.41,9644.0
2021-07-28 10:50:00,36.42,36.45,36.41,36.45,9624.0,36.42,36.45,36.41,36.45,9624.0
2021-07-28 10:55:00,36.45,36.54,36.45,36.54,8852.0,36.45,36.54,36.45,36.54,8852.0
2021-07-28 11:00:00,36.53,36.55,36.52,36.53,7600.0,36.53,36.55,36.52,36.53,7600.0
2021-07-28 11:05:00,36.52,36.53,36.49,36.5,9608.0,36.52,36.53,36.49,36.5,9608.0
2021-07-28 11:10:00,36.51,36.52,36.49,36.5,27800.0,36.51,36.52,36.49,36.5,27800.0
2021-07-28 11:15:00,36.5,36.5,36.44,36.44,10024.0,36.5,36.5,36.44,36.44,10024.0
2021-07-28 11:20:00,36.44,36.44,36.39,36.41,8400.0,36.44,36.44,36.39,36.41,8400.0
2021-07-28 11:25:00,36.41,36.41,36.35,36.38,16756.0,36.41,36.41,36.35,36.38,16756.0
2021-07-28 11:30:00,36.37,36.4,36.35,36.4,9128.0,36.37,36.4,36.35,36.4,9128.0
2021-07-28 11:35:00,36.4,36.42,36.38,36.42,12960.0,36.4,36.42,36.38,36.42,12960.0
2021-07-28 11:40:00,36.41,36.41,36.35,36.35,10840.0,36.41,36.41,36.35,36.35,10840.0
2021-07-28 11:45:00,36.35,36.39,36.34,36.34,14860.0,36.35,36.39,36.34,36.34,14860.0
2021-07-28 11:50:00,36.35,36.35,36.33,36.35,9200.0,36.35,36.35,36.33,36.35,9200.0
2021-07-28 11:55:00,36.35,36.38,36.35,36.38,9228.0,36.35,36.38,36.35,36.38,9228.0
2021-07-28 12:00:00,36.38,36.39,36.36,36.38,9820.0,36.38,36.39,36.36,36.38,9820.0
2021-07-28 12:05:00,36.38,36.43,36.37,36.42,11200.0,36.38,36.43,36.37,36.42,11200.0
2021-07-28 12:10:00,36.43,36.44,36.4,36.4,6800.0,36.43,36.44,36.4,36.4,6800.0
2021-07-28 12:15:00,36.4,36.4,36.34,36.36,8400.0,36.4,36.4,36.34,36.36,8400.0
2021-07-28 12:20:00,36.36,36.36,36.3,36.31,6000.0,36.36,36.36,36.3,36.31,6000.0
2021-07-28 12:25:00,36.31,36.31,36.3,36.3,9968.0,36.31,36.31,36.3,36.3,9968.0
2021-07-28 12:30:00,36.3,36.33,36.29,36.33,14628.0,36.3,36.33,36.29,36.33,14628.0
2021-07-28 12:35:00,36.32,36.35,36.32,36.32,8240.0,36.32,36.35,36.32,36.32,8240.0
2021-07-28 12:40:00,36.33,36.37,36.33,36.33,7428.0,36.33,36.37,36.33,36.33,7428.0
2021-07-28 12:45:00,36.32,36.34,36.32,36.32,9656.0,36.32,36.34,36.32,36.32,9656.0
2021-07-28 12:50:00,36.32,36.32,36.29,36.3,18996.0,36.32,36.32,36.29,36.3,18996.0
2021-07-28 12:55:00,36.3,36.3,36.29,36.3,3200.0,36.3,36.3,36.29,36.3,3200.0
2021-07-28 13:00:00,36.31,36.31,36.25,36.26,13200.0,36.31,36.31,36.25,36.26,13200.0
2021-07-28 13:05:00,36.27,36.27,36.25,36.26,6436.0,36.27,36.27,36.25,36.26,6436.0
2021-07-28 13:10:00,36.27,36.32,36.27,36.31,6400.0,36.27,36.32,36.27,36.31,6400.0
2021-07-28 13:15:00,36.32,36.32,36.27,36.28,7004.0,36.32,36.32,36.27,36.28,7004.0
2021-07-28 13:20:00,36.27,36.27,36.23,36.24,8000.0,36.27,36.27,36.23,36.24,8000.0
2021-07-28 13:25:00,36.23,36.24,36.22,36.23,7744.0,36.23,36.24,36.22,36.23,7744.0
2021-07-28 13:30:00,36.23,36.28,36.23,36.27,12688.0,36.23,36.28,36.23,36.27,12688.0
2021-07-28 13:35:00,36.27,36.27,36.24,36.24,11224.0,36.27,36.27,36.24,36.24,11224.0
2021-07-28 13:40:00,36.24,36.26,36.23,36.24,5200.0,36.24,36.26,36.23,36.24,5200.0
2021-07-28 13:45:00,36.24,36.3,36.22,36.28,37796.0,36.24,36.3,36.22,36.28,37796.0
2021-07-28 13:50:00,36.27,36.29,36.26,36.27,14856.0,36.27,36.29,36.26,36.27,14856.0
2021-07-28 13:55:00,36.26,36.28,36.21,36.22,11600.0,36.26,36.28,36.21,36.22,11600.0
2021-07-28 14:00:00,36.22,36.32,36.15,36.32,28380.0,36.22,36.32,36.15,36.32,28380.0
2021-07-28 14:05:00,36.3,36.3,36.23,36.27,18104.0,36.3,36.3,36.23,36.27,18104.0
2021-07-28 14:10:00,36.27,36.34,36.26,36.34,18000.0,36.27,36.34,36.26,36.34,18000.0
2021-07-28 14:15:00,36.32,36.37,36.32,36.37,14572.0,36.32,36.37,36.32,36.37,14572.0
2021-07-28 14:20:00,36.34,36.36,36.32,36.33,12464.0,36.34,36.36,36.32,36.33,12464.0
2021-07-28 14:25:00,36.33,36.35,36.31,36.34,31100.0,36.33,36.35,36.31,36.34,31100.0
2021-07-28 14:30:00,36.32,36.33,36.29,36.29,18136.0,36.32,36.33,36.29,36.29,18136.0
2021-07-28 14:35:00,36.3,36.35,36.26,36.34,21600.0,36.3,36.35,36.26,36.34,21600.0
2021-07-28 14:40:00,36.35,36.35,36.31,36.32,20400.0,36.35,36.35,36.31,36.32,20400.0
2021-07-28 14:45:00,36.31,36.38,36.31,36.38,42548.0,36.31,36.38,36.31,36.38,42548.0
2021-07-28 14:50:00,36.38,36.41,36.31,36.33,16412.0,36.38,36.41,36.31,36.33,16412.0
2021-07-28 14:55:00,36.34,36.36,36.32,36.33,19352.0,36.34,36.36,36.32,36.33,19352.0
2021-07-28 15:00:00,36.34,36.35,36.29,36.3,22560.0,36.34,36.35,36.29,36.3,22560.0
2021-07-28 15:05:00,36.31,36.31,36.27,36.31,21328.0,36.31,36.31,36.27,36.31,21328.0
2021-07-28 15:10:00,36.31,36.34,36.31,36.32,18804.0,36.31,36.34,36.31,36.32,18804.0
2021-07-28 15:15:00,36.33,36.37,36.32,36.32,25908.0,36.33,36.37,36.32,36.32,25908.0
2021-07-28 15:20:00,36.33,36.33,36.29,36.31,25360.0,36.33,36.33,36.29,36.31,25360.0
2021-07-28 15:25:00,36.31,36.34,36.3,36.33,21208.0,36.31,36.34,36.3,36.33,21208.0
2021-07-28 15:30:00,36.33,36.37,36.33,36.35,24720.0,36.33,36.37,36.33,36.35,24720.0
2021-07-28 15:35:00,36.36,36.36,36.32,36.34,26000.0,36.36,36.36,36.32,36.34,26000.0
2021-07-28 15:40:00,36.33,36.35,36.32,36.34,32608.0,36.33,36.35,36.32,36.34,32608.0
2021-07-28 15:45:00,36.34,36.37,36.34,36.35,40140.0,36.34,36.37,36.34,36.35,40140.0
2021-07-28 15:50:00,36.35,36.42,36.33,36.41,102104.0,36.35,36.42,36.33,36.41,102104.0
2021-07-28 15:55:00,36.42,36.45,36.4,36.4,302180.0,36.42,36.45,36.4,36.4,302180.0
2021-07-29 09:30:00,36.52,36.79,36.28,36.79,89036.0,36.52,36.79,36.28,36.79,89036.0
2021-07-29 09:35:00,36.81,36.81,36.64,36.73,5200.0,36.81,36.81,36.64,36.73,5200.0
2021-07-29 09:40:00,36.67,36.67,36.59,36.64,13656.0,36.67,36.67,36.59,36.64,13656.0
2021-07-29 09:45:00,36.64,36.74,36.64,36.72,9480.0,36.64,36.74,36.64,36.72,9480.0
2021-07-29 09:50:00,36.72,36.82,36.7,36.81,28604.0,36.72,36.82,36.7,36.81,28604.0
2021-07-29 09:55:00,36.78,36.8,36.76,36.8,26400.0,36.78,36.8,36.76,36.8,26400.0
2021-07-29 10:00:00,36.79,36.86,36.78,36.86,23728.0,36.79,36.86,36.78,36.86,23728.0
2021-07-29 10:05:00,36.83,36.87,36.8,36.84,19904.0,36.83,36.87,36.8,36.84,19904.0
2021-07-29 10:10:00,36.83,36.89,36.83,36.85,7984.0,36.83,36.89,36.83,36.85,7984.0
2021-07-29 10:15:00,36.84,36.86,36.83,36.86,6680.0,36.84,36.86,36.83,36.86,6680.0
2021-07-29 10:20:00,36.88,36.9,36.84,36.84,5600.0,36.88,36.9,36.84,36.84,5600.0
2021-07-29 10:25:00,36.85,36.9,36.85,36.88,8320.0,36.85,36.9,36.85,36.88,8320.0
2021-07-29 10:30:00,36.87,36.91,36.87,36.91,7480.0,36.87,36.91,36.87,36.91,7480.0
2021-07-29 10:35:00,36.88,36.91,36.87,36.91,11216.0,36.88,36.91,36.87,36.91,11216.0
2021-07-29 10:40:00,36.93,36.99,36.93,36.93,8308.0,36.93,36.99,36.93,36.93,8308.0
2021-07-29 10:45:00,36.92,36.93,36.89,36.9,7800.0,36.92,36.93,36.89,36.9,7800.0
2021-07-29 10:50:00,36.89,36.91,36.89,36.9,3200.0,36.89,36.91,36.89,36.9,3200.0
2021-07-29 10:55:00,36.88,36.88,36.85,36.85,6816.0,36.88,36.88,36.85,36.85,6816.0
2021-07-29 11:00:00,36.88,36.88,36.86,36.87,2800.0,36.88,36.88,36.86,36.87,2800.0
2021-07-29 11:05:00,36.85,36.88,36.84,36.88,7044.0,36.85,36.88,36.84,36.88,7044.0
2021-07-29 11:10:00,36.87,36.87,36.83,36.83,7376.0,36.87,36.87,36.83,36.83,7376.0
2021-07-29 11:15:00,36.84,36.84,36.81,36.82,8924.0,36.84,36.84,36.81,36.82,8924.0
2021-07-29 11:20:00,36.8,36.8,36.74,36.74,10400.0,36.8,36.8,36.74,36.74,10400.0
2021-07-29 11:25:00,36.74,36.74,36.7,36.7,9000.0,36.74,36.74,36.7,36.7,9000.0
2021-07-29 11:30:00,36.7,36.74,36.7,36.74,16540.0,36.7,36.74,36.7,36.74,16540.0
2021-07-29 11:35:00,36.74,36.75,36.69,36.7,10400.0,36.74,36.75,36.69,36.7,10400.0
2021-07-29 11:40:00,36.7,36.72,36.7,36.71,4000.0,36.7,36.72,36.7,36.71,4000.0
2021-07-29 11:45:00,36.71,36.71,36.69,36.69,3200.0,36.71,36.71,36.69,36.69,3200.0
2021-07-29 11:50:00,36.69,36.7,36.68,36.69,18000.0,36.69,36.7,36.68,36.69,18000.0
2021-07-29 11:55:00,36.69,36.7,36.63,36.7,23440.0,36.69,36.7,36.63,36.7,23440.0
2021-07-29 12:00:00,36.69,36.74,36.69,36.74,7808.0,36.69,36.74,36.69,36.74,7808.0
2021-07-29 12:05:00,36.74,36.77,36.74,36.75,4800.0,36.74,36.77,36.74,36.75,4800.0
2021-07-29 12:10:00,36.76,36.79,36.76,36.79,9224.0,36.76,36.79,36.76,36.79,9224.0
2021-07-29 12:15:00,36.79,36.79,36.78,36.79,7200.0,36.79,36.79,36.78,36.79,7200.0
2021-07-29 12:20:00,36.79,36.79,36.78,36.78,1600.0,36.79,36.79,36.78,36.78,1600.0
2021-07-29 12:25:00,36.79,36.79,36.77,36.77,5340.0,36.79,36.79,36.77,36.77,5340.0
2021-07-29 12:30:00,36.77,36.77,36.76,36.77,2404.0,36.77,36.77,36.76,36.77,2404.0
2021-07-29 12:35:00,36.77,36.77,36.73,36.73,48116.0,36.77,36.77,36.73,36.73,48116.0
2021-07-29 12:40:00,36.74,36.74,36.73,36.73,4000.0,36.74,36.74,36.73,36.73,4000.0
2021-07-29 12:45:00,36.72,36.72,36.71,36.71,4548.0,36.72,36.72,36.71,36.71,4548.0
2021-07-29 12:50:00,36.71,36.73,36.71,36.72,2004.0,36.71,36.73,36.71,36.72,2004.0
2021-07-29 12:55:00,36.71,36.71,36.68,36.7,5244.0,36.71,36.71,36.68,36.7,5244.0
2021-07-29 13:00:00,36.7,36.7,36.69,36.69,3200.0,36.7,36.7,36.69,36.69,3200.0
2021-07-29 13:05:00,36.68,36.68,36.68,36.68,800.0,36.68,36.68,36.68,36.68,800.0
2021-07-29 13:10:00,36.7,36.71,36.69,36.7,6292.0,36.7,36.71,36.69,36.7,6292.0
2021-07-29 13:15:00,36.7,36.7,36.68,36.68,5148.0,36.7,36.7,36.68,36.68,5148.0
2021-07-29 13:20:00,36.67,36.69,36.67,36.69,2412.0,36.67,36.69,36.67,36.69,2412.0
2021-07-29 13:25:00,36.7,36.7,36.68,36.68,3200.0,36.7,36.7,36.68,36.68,3200.0
2021-07-29 13:30:00,36.69,36.7,36.69,36.7,3552.0,36.69,36.7,36.69,36.7,3552.0
2021-07-29 13:35:00,36.69,36.7,36.65,36.68,7684.0,36.69,36.7,36.65,36.68,7684.0
2021-07-29 13:40:00,36.68,36.7,36.68,36.69,3672.0,36.68,36.7,36.68,36.69,3672.0
2021-07-29 13:45:00,36.69,36.7,36.68,36.69,4952.0,36.69,36.7,36.68,36.69,4952.0
2021-07-29 13:50:00,36.67,36.68,36.67,36.68,3200.0,36.67,36.68,36.67,36.68,3200.0
2021-07-29 13:55:00,36.67,36.67,36.66,36.66,4000.0,36.67,36.67,36.66,36.66,4000.0
2021-07-29 14:00:00,36.67,36.7,36.67,36.69,26660.0,36.67,36.7,36.67,36.69,26660.0
2021-07-29 14:05:00,36.7,36.7,36.68,36.69,24000.0,36.7,36.7,36.68,36.69,24000.0
2021-07-29 14:10:00,36.69,36.74,36.69,36.74,9200.0,36.69,36.74,36.69,36.74,9200.0
2021-07-29 14:15:00,36.73,36.74,36.72,36.72,6264.0,36.73,36.74,36.72,36.72,6264.0
2021-07-29 14:20:00,36.69,36.69,36.67,36.67,4660.0,36.69,36.69,36.67,36.67,4660.0
2021-07-29 14:25:00,36.67,36.68,36.67,36.67,8056.0,36.67,36.68,36.67,36.67,8056.0
2021-07-29 14:30:00,36.68,36.68,36.66,36.66,8604.0,36.68,36.68,36.66,36.66,8604.0
2021-07-29 14:35:00,36.65,36.65,36.63,36.64,8632.0,36.65,36.65,36.63,36.64,8632.0
2021-07-29 14:40:00,36.64,36.67,36.64,36.66,5708.0,36.64,36.67,36.64,36.66,5708.0
2021-07-29 14:45:00,36.65,36.66,36.64,36.66,4424.0,36.65,36.66,36.64,36.66,4424.0
2021-07-29 14:50:00,36.66,36.66,36.66,36.66,6336.0,36.66,36.66,36.66,36.66,6336.0
2021-07-29 14:55:00,36.66,36.67,36.66,36.66,6656.0,36.66,36.67,36.66,36.66,6656.0
2021-07-29 15:00:00,36.67,36.67,36.65,36.67,9360.0,36.67,36.67,36.65,36.67,9360.0
2021-07-29 15:05:00,36.65,36.66,36.64,36.66,6800.0,36.65,36.66,36.64,36.66,6800.0
2021-07-29 15:10:00,36.66,36.67,36.66,36.66,8632.0,36.66,36.67,36.66,36.66,8632.0
2021-07-29 15:15:00,36.66,36.67,36.65,36.65,11856.0,36.66,36.67,36.65,36.65,11856.0
2021-07-29 15:20:00,36.65,36.67,36.64,36.65,13832.0,36.65,36.67,36.64,36.65,13832.0
2021-07-29 15:25:00,36.65,36.66,36.65,36.65,15244.0,36.65,36.66,36.65,36.65,15244.0
2021-07-29 15:30:00,36.64,36.66,36.63,36.63,15352.0,36.64,36.66,36.63,36.63,15352.0
2021-07-29 15:35:00,36.63,36.68,36.63,36.67,30908.0,36.63,36.68,36.63,36.67,30908.0
2021-07-29 15:40:00,36.66,36.7,36.65,36.7,19856.0,36.66,36.7,36.65,36.7,19856.0
2021-07-29 15:45:00,36.7,36.7,36.66,36.69,28936.0,36.7,36.7,36.66,36.69,28936.0
2021-07-29 15:50:00,36.68,36.7,36.65,36.68,62116.0,36.68,36.7,36.65,36.68,62116.0
2021-07-29 15:55:00,36.68,36.69,36.65,36.68,84936.0,36.68,36.69,36.65,36.68,84936.0
2021-07-30 09:30:00,36.56,36.76,36.36,36.41,65968.0,36.56,36.76,36.36,36.41,65968.0
2021-07-30 09:35:00,36.4,36.53,36.28,36.5,23296.0,36.4,36.53,36.28,36.5,23296.0
2021-07-30 09:40:00,36.57,36.62,36.53,36.57,18872.0,36.57,36.62,36.53,36.57,18872.0
2021-07-30 09:45:00,36.52,36.58,36.46,36.56,14860.0,36.52,36.58,36.46,36.56,14860.0
2021-07-30 09:50:00,36.55,36.55,36.44,36.49,24280.0,36.55,36.55,36.44,36.49,24280.0
2021-07-30 09:55:00,36.52,36.61,36.52,36.61,14248.0,36.52,36.61,36.52,36.61,14248.0
2021-07-30 10:00:00,36.62,36.73,36.61,36.71,8800.0,36.62,36.73,36.61,36.71,8800.0
2021-07-30 10:05:00,36.72,36.75,36.7,36.75,14240.0,36.72,36.75,36.7,36.75,14240.0
2021-07-30 10:10:00,36.74,36.76,36.72,36.75,51172.0,36.74,36.76,36.72,36.75,51172.0
2021-07-30 10:15:00,36.77,36.77,36.68,36.69,18852.0,36.77,36.77,36.68,36.69,18852.0
2021-07-30 10:20:00,36.7,36.73,36.7,36.73,4000.0,36.7,36.73,36.7,36.73,4000.0
2021-07-30 10:25:00,36.72,36.72,36.64,36.64,10580.0,36.72,36.72,36.64,36.64,10580.0
2021-07-30 10:30:00,36.64,36.7,36.64,36.69,24320.0,36.64,36.7,36.64,36.69,24320.0
2021-07-30 10:35:00,36.7,36.72,36.7,36.7,16560.0,36.7,36.72,36.7,36.7,16560.0
2021-07-30 10:40:00,36.69,36.69,36.67,36.69,22496.0,36.69,36.69,36.67,36.69,22496.0
2021-07-30 10:45:00,36.67,36.68,36.65,36.65,22200.0,36.67,36.68,36.65,36.65,22200.0
2021-07-30 10:50:00,36.65,36.68,36.64,36.65,11480.0,36.65,36.68,36.64,36.65,11480.0
2021-07-30 10:55:00,36.64,36.64,36.59,36.59,15300.0,36.64,36.64,36.59,36.59,15300.0
2021-07-30 11:00:00,36.57,36.59,36.54,36.58,17288.0,36.57,36.59,36.54,36.58,17288.0
2021-07-30 11:05:00,36.58,36.71,36.55,36.7,10400.0,36.58,36.71,36.55,36.7,10400.0
2021-07-30 11:10:00,36.72,36.73,36.69,36.72,11580.0,36.72,36.73,36.69,36.72,11580.0
2021-07-30 11:15:00,36.72,36.73,36.66,36.67,11600.0,36.72,36.73,36.66,36.67,11600.0
2021-07-30 11:20:00,36.66,36.7,36.64,36.69,12796.0,36.66,36.7,36.64,36.69,12796.0
2021-07-30 11:25:00,36.7,36.7,36.67,36.7,11596.0,36.7,36.7,36.67,36.7,11596.0
2021-07-30 11:30:00,36.72,36.76,36.64,36.64,20224.0,36.72,36.76,36.64,36.64,20224.0
2021-07-30 11:35:00,36.64,36.69,36.64,36.68,8800.0,36.64,36.69,36.64,36.68,8800.0
2021-07-30 11:40:00,36.65,36.68,36.63,36.63,9420.0,36.65,36.68,36.63,36.63,9420.0
2021-07-30 11:45:00,36.65,36.68,36.65,36.65,10228.0,36.65,36.68,36.65,36.65,10228.0
2021-07-30 11:50:00,36.65,36.66,36.65,36.65,5200.0,36.65,36.66,36.65,36.65,5200.0
2021-07-30 11:55:00,36.66,36.72,36.65,36.67,17588.0,36.66,36.72,36.65,36.67,17588.0
2021-07-30 12:00:00,36.66,36.67,36.65,36.66,12784.0,36.66,36.67,36.65,36.66,12784.0
2021-07-30 12:05:00,36.66,36.67,36.65,36.67,11200.0,36.66,36.67,36.65,36.67,11200.0
2021-07-30 12:10:00,36.68,36.73,36.68,36.72,14000.0,36.68,36.73,36.68,36.72,14000.0
2021-07-30 12:15:00,36.72,36.73,36.69,36.71,16544.0,36.72,36.73,36.69,36.71,16544.0
2021-07-30 12:20:00,36.74,36.75,36.72,36.73,15680.0,36.74,36.75,36.72,36.73,15680.0
2021-07-30 12:25:00,36.72,36.73,36.71,36.71,7636.0,36.72,36.73,36.71,36.71,7636.0
2021-07-30 12:30:00,36.72,36.73,36.71,36.73,13716.0,36.72,36.73,36.71,36.73,13716.0
2021-07-30 12:35:00,36.73,36.74,36.72,36.73,11764.0,36.73,36.74,36.72,36.73,11764.0
2021-07-30 12:40:00,36.73,36.75,36.72,36.73,10396.0,36.73,36.75,36.72,36.73,10396.0
2021-07-30 12:45:00,36.74,36.76,36.74,36.75,8200.0,36.74,36.76,36.74,36.75,8200.0
2021-07-30 12:50:00,36.74,36.76,36.72,36.74,15372.0,36.74,36.76,36.72,36.74,15372.0
2021-07-30 12:55:00,36.75,36.76,36.74,36.75,12352.0,36.75,36.76,36.74,36.75,12352.0
2021-07-30 13:00:00,36.74,36.74,36.68,36.7,11580.0,36.74,36.74,36.68,36.7,11580.0
2021-07-30 13:05:00,36.71,36.73,36.71,36.72,4916.0,36.71,36.73,36.71,36.72,4916.0
2021-07-30 13:10:00,36.73,36.74,36.72,36.74,16000.0,36.73,36.74,36.72,36.74,16000.0
2021-07-30 13:15:00,36.73,36.74,36.73,36.73,5208.0,36.73,36.74,36.73,36.73,5208.0
2021-07-30 13:20:00,36.74,36.74,36.7,36.71,8556.0,36.74,36.74,36.7,36.71,8556.0
2021-07-30 13:25:00,36.72,36.75,36.72,36.73,18716.0,36.72,36.75,36.72,36.73,18716.0
2021-07-30 13:30:00,36.74,36.79,36.73,36.77,22232.0,36.74,36.79,36.73,36.77,22232.0
2021-07-30 13:35:00,36.78,36.79,36.76,36.77,16372.0,36.78,36.79,36.76,36.77,16372.0
2021-07-30 13:40:00,36.77,36.79,36.76,36.77,19588.0,36.77,36.79,36.76,36.77,19588.0
2021-07-30 13:45:00,36.77,36.77,36.73,36.74,16316.0,36.77,36.77,36.73,36.74,16316.0
2021-07-30 13:50:00,36.75,36.75,36.74,36.74,9200.0,36.75,36.75,36.74,36.74,9200.0
2021-07-30 13:55:00,36.74,36.77,36.74,36.74,8448.0,36.74,36.77,36.74,36.74,8448.0
2021-07-30 14:00:00,36.74,36.74,36.71,36.72,9240.0,36.74,36.74,36.71,36.72,9240.0
2021-07-30 14:05:00,36.72,36.72,36.69,36.71,17588.0,36.72,36.72,36.69,36.71,17588.0
2021-07-30 14:10:00,36.71,36.73,36.7,36.73,10408.0,36.71,36.73,36.7,36.73,10408.0
2021-07-30 14:15:00,36.74,36.75,36.69,36.72,24900.0,36.74,36.75,36.69,36.72,24900.0
2021-07-30 14:20:00,36.73,36.74,36.7,36.7,8316.0,36.73,36.74,36.7,36.7,8316.0
2021-07-30 14:25:00,36.71,36.71,36.63,36.63,24720.0,36.71,36.71,36.63,36.63,24720.0
2021-07-30 14:30:00,36.63,36.67,36.63,36.66,19860.0,36.63,36.67,36.63,36.66,19860.0
2021-07-30 14:35:00,36.67,36.67,36.65,36.65,8400.0,36.67,36.67,36.65,36.65,8400.0
2021-07-30 14:40:00,36.65,36.68,36.64,36.67,4896.0,36.65,36.68,36.64,36.67,4896.0
2021-07-30 14:45:00,36.68,36.69,36.67,36.69,13252.0,36.68,36.69,36.67,36.69,13252.0
2021-07-30 14:50:00,36.69,36.7,36.68,36.69,19788.0,36.69,36.7,36.68,36.69,19788.0
2021-07-30 14:55:00,36.7,36.7,36.67,36.68,10856.0,36.7,36.7,36.67,36.68,10856.0
2021-07-30 15:00:00,36.69,36.71,36.69,36.7,23204.0,36.69,36.71,36.69,36.7,23204.0
2021-07-30 15:05:00,36.69,36.69,36.68,36.69,29364.0,36.69,36.69,36.68,36.69,29364.0
2021-07-30 15:10:00,36.69,36.71,36.69,36.71,5644.0,36.69,36.71,36.69,36.71,5644.0
2021-07-30 15:15:00,36.71,36.71,36.69,36.7,17360.0,36.71,36.71,36.69,36.7,17360.0
2021-07-30 15:20:00,36.69,36.7,36.66,36.66,15196.0,36.69,36.7,36.66,36.66,15196.0
2021-07-30 15:25:00,36.66,36.7,36.66,36.7,13268.0,36.66,36.7,36.66,36.7,13268.0
2021-07-30 15:30:00,36.7,36.79,36.7,36.79,44384.0,36.7,36.79,36.7,36.79,44384.0
2021-07-30 15:35:00,36.8,36.8,36.74,36.74,15424.0,36.8,36.8,36.74,36.74,15424.0
2021-07-30 15:40:00,36.74,36.75,36.71,36.73,27596.0,36.74,36.75,36.71,36.73,27596.0
2021-07-30 15:45:00,36.72,36.74,36.71,36.72,23580.0,36.72,36.74,36.71,36.72,23580.0
2021-07-30 15:50:00,36.72,36.75,36.69,36.74,62236.0,36.72,36.75,36.69,36.74,62236.0
2021-07-30 15:55:00,36.74,36.77,36.72,36.75,153584.0,36.74,36.77,36.72,36.75,153584.0
2021-08-02 09:30:00,36.79,37.08,36.79,37.06,65236.0,36.79,37.08,36.79,37.06,65236.0
2021-08-02 09:35:00,37.01,37.05,36.85,37.03,32200.0,37.01,37.05,36.85,37.03,32200.0
2021-08-02 09:40:00,37.01,37.05,36.96,36.97,23208.0,37.01,37.05,36.96,36.97,23208.0
2021-08-02 09:45:00,36.97,37.02,36.9,36.92,26288.0,36.97,37.02,36.9,36.92,26288.0
2021-08-02 09:50:00,36.94,36.95,36.84,36.86,68868.0,36.94,36.95,36.84,36.86,68868.0
2021-08-02 09:55:00,36.85,36.87,36.71,36.71,44628.0,36.85,36.87,36.71,36.71,44628.0
2021-08-02 10:00:00,36.68,36.7,36.57,36.58,34172.0,36.68,36.7,36.57,36.58,34172.0
2021-08-02 10:05:00,36.59,36.73,36.58,36.73,15492.0,36.59,36.73,36.58,36.73,15492.0
2021-08-02 10:10:00,36.72,36.76,36.67,36.72,11924.0,36.72,36.76,36.67,36.72,11924.0
2021-08-02 10:15:00,36.72,36.72,36.69,36.72,4252.0,36.72,36.72,36.69,36.72,4252.0
2021-08-02 10:20:00,36.73,36.74,36.7,36.7,7716.0,36.73,36.74,36.7,36.7,7716.0
2021-08-02 10:25:00,36.7,36.74,36.69,36.69,14572.0,36.7,36.74,36.69,36.69,14572.0
2021-08-02 10:30:00,36.69,36.72,36.67,36.72,82372.0,36.69,36.72,36.67,36.72,82372.0
2021-08-02 10:35:00,36.7,36.7,36.63,36.68,5224.0,36.7,36.7,36.63,36.68,5224.0
2021-08-02 10:40:00,36.69,36.73,36.65,36.65,9344.0,36.69,36.73,36.65,36.65,9344.0
2021-08-02 10:45:00,36.65,36.76,36.6,36.73,18800.0,36.65,36.76,36.6,36.73,18800.0
2021-08-02 10:50:00,36.73,36.76,36.69,36.71,12468.0,36.73,36.76,36.69,36.71,12468.0
2021-08-02 10:55:00,36.71,36.73,36.63,36.63,8800.0,36.71,36.73,36.63,36.63,8800.0
2021-08-02 11:00:00,36.65,36.65,36.62,36.65,26604.0,36.65,36.65,36.62,36.65,26604.0
2021-08-02 11:05:00,36.65,36.73,36.65,36.73,9108.0,36.65,36.73,36.65,36.73,9108.0
2021-08-02 11:10:00,36.74,36.76,36.65,36.66,36108.0,36.74,36.76,36.65,36.66,36108.0
2021-08-02 11:15:00,36.67,36.74,36.67,36.74,5920.0,36.67,36.74,36.67,36.74,5920.0
2021-08-02 11:20:00,36.74,36.75,36.71,36.71,9532.0,36.74,36.75,36.71,36.71,9532.0
2021-08-02 11:25:00,36.71,36.71,36.69,36.7,8696.0,36.71,36.71,36.69,36.7,8696.0
2021-08-02 11:30:00,36.72,36.72,36.7,36.71,8096.0,36.72,36.72,36.7,36.71,8096.0
2021-08-02 11:35:00,36.72,36.74,36.71,36.71,12408.0,36.72,36.74,36.71,36.71,12408.0
2021-08-02 11:40:00,36.73,36.73,36.68,36.68,19956.0,36.73,36.73,36.68,36.68,19956.0
2021-08-02 11:45:00,36.66,36.67,36.66,36.66,9416.0,36.66,36.67,36.66,36.66,9416.0
2021-08-02 11:50:00,36.67,36.67,36.62,36.62,4060.0,36.67,36.67,36.62,36.62,4060.0
2021-08-02 11:55:00,36.62,36.63,36.56,36.57,10580.0,36.62,36.63,36.56,36.57,10580.0
2021-08-02 12:00:00,36.56,36.56,36.52,36.53,11536.0,36.56,36.56,36.52,36.53,11536.0
2021-08-02 12:05:00,36.53,36.53,36.47,36.5,9876.0,36.53,36.53,36.47,36.5,9876.0
2021-08-02 12:10:00,36.5,36.52,36.49,36.5,86068.0,36.5,36.52,36.49,36.5,86068.0
2021-08-02 12:15:00,36.49,36.49,36.45,36.49,20108.0,36.49,36.49,36.45,36.49,20108.0
2021-08-02 12:20:00,36.5,36.5,36.46,36.47,14968.0,36.5,36.5,36.46,36.47,14968.0
2021-08-02 12:25:00,36.46,36.49,36.43,36.44,24872.0,36.46,36.49,36.43,36.44,24872.0
2021-08-02 12:30:00,36.43,36.45,36.4,36.41,56024.0,36.43,36.45,36.4,36.41,56024.0
2021-08-02 12:35:00,36.4,36.46,36.39,36.45,44484.0,36.4,36.46,36.39,36.45,44484.0
2021-08-02 12:40:00,36.45,36.46,36.42,36.42,13396.0,36.45,36.46,36.42,36.42,13396.0
2021-08-02 12:45:00,36.42,36.43,36.42,36.42,13868.0,36.42,36.43,36.42,36.42,13868.0
2021-08-02 12:50:00,36.43,36.51,36.43,36.48,125568.0,36.43,36.51,36.43,36.48,125568.0
2021-08-02 12:55:00,36.49,36.54,36.47,36.54,8520.0,36.49,36.54,36.47,36.54,8520.0
2021-08-02 13:00:00,36.54,36.56,36.54,36.55,12800.0,36.54,36.56,36.54,36.55,12800.0
2021-08-02 13:05:00,36.54,36.56,36.52,36.53,11312.0,36.54,36.56,36.52,36.53,11312.0
2021-08-02 13:10:00,36.53,36.54,36.51,36.52,12264.0,36.53,36.54,36.51,36.52,12264.0
2021-08-02 13:15:00,36.51,36.51,36.49,36.5,16076.0,36.51,36.51,36.49,36.5,16076.0
2021-08-02 13:20:00,36.51,36.55,36.5,36.54,49676.0,36.51,36.55,36.5,36.54,49676.0
2021-08-02 13:25:00,36.52,36.52,36.5,36.52,10156.0,36.52,36.52,36.5,36.52,10156.0
2021-08-02 13:30:00,36.52,36.52,36.49,36.51,23052.0,36.52,36.52,36.49,36.51,23052.0
2021-08-02 13:35:00,36.51,36.52,36.49,36.52,8156.0,36.51,36.52,36.49,36.52,8156.0
2021-08-02 13:40:00,36.53,36.53,36.5,36.51,15068.0,36.53,36.53,36.5,36.51,15068.0
2021-08-02 13:45:00,36.49,36.52,36.49,36.52,8672.0,36.49,36.52,36.49,36.52,8672.0
2021-08-02 13:50:00,36.52,36.52,36.49,36.51,16016.0,36.52,36.52,36.49,36.51,16016.0
2021-08-02 13:55:00,36.52,36.53,36.5,36.51,10000.0,36.52,36.53,36.5,36.51,10000.0
2021-08-02 14:00:00,36.5,36.52,36.5,36.51,13032.0,36.5,36.52,36.5,36.51,13032.0
2021-08-02 14:05:00,36.51,36.54,36.5,36.51,13464.0,36.51,36.54,36.5,36.51,13464.0
2021-08-02 14:10:00,36.5,36.55,36.5,36.55,11624.0,36.5,36.55,36.5,36.55,11624.0
2021-08-02 14:15:00,36.54,36.54,36.5,36.51,12132.0,36.54,36.54,36.5,36.51,12132.0
2021-08-02 14:20:00,36.51,36.52,36.48,36.49,11312.0,36.51,36.52,36.48,36.49,11312.0
2021-08-02 14:25:00,36.49,36.51,36.48,36.49,5500.0,36.49,36.51,36.48,36.49,5500.0
2021-08-02 14:30:00,36.49,36.52,36.47,36.5,14152.0,36.49,36.52,36.47,36.5,14152.0
2021-08-02 14:35:00,36.51,36.52,36.49,36.49,14128.0,36.51,36.52,36.49,36.49,14128.0
2021-08-02 14:40:00,36.49,36.5,36.47,36.49,18864.0,36.49,36.5,36.47,36.49,18864.0
2021-08-02 14:45:00,36.5,36.51,36.49,36.5,12424.0,36.5,36.51,36.49,36.5,12424.0
2021-08-02 14:50:00,36.49,36.52,36.48,36.48,12988.0,36.49,36.52,36.48,36.48,12988.0
2021-08-02 14:55:00,36.5,36.53,36.5,36.52,4800.0,36.5,36.53,36.5,36.52,4800.0
2021-08-02 15:00:00,36.51,36.54,36.5,36.53,18196.0,36.51,36.54,36.5,36.53,18196.0
2021-08-02 15:05:00,36.53,36.53,36.5,36.5,16376.0,36.53,36.53,36.5,36.5,16376.0
2021-08-02 15:10:00,36.5,36.51,36.48,36.48,26284.0,36.5,36.51,36.48,36.48,26284.0
2021-08-02 15:15:00,36.49,36.52,36.49,36.52,38640.0,36.49,36.52,36.49,36.52,38640.0
2021-08-02 15:20:00,36.51,36.52,36.48,36.51,15748.0,36.51,36.52,36.48,36.51,15748.0
2021-08-02 15:25:00,36.5,36.52,36.49,36.5,27392.0,36.5,36.52,36.49,36.5,27392.0
2021-08-02 15:30:00,36.5,36.55,36.5,36.53,47424.0,36.5,36.55,36.5,36.53,47424.0
2021-08-02 15:35:00,36.53,36.54,36.51,36.52,42408.0,36.53,36.54,36.51,36.52,42408.0
2021-08-02 15:40:00,36.51,36.52,36.49,36.49,24480.0,36.51,36.52,36.49,36.49,24480.0
2021-08-02 15:45:00,36.49,36.51,36.48,36.5,48076.0,36.49,36.51,36.48,36.5,48076.0
2021-08-02 15:50:00,36.5,36.5,36.46,36.5,87144.0,36.5,36.5,36.46,36.5,87144.0
2021-08-02 15:55:00,36.5,36.52,36.5,36.5,122804.0,36.5,36.52,36.5,36.5,122804.0
2021-08-03 09:30:00,36.66,36.74,36.57,36.67,38928.0,36.66,36.74,36.57,36.67,38928.0
2021-08-03 09:35:00,36.67,36.81,36.67,36.81,11460.0,36.67,36.81,36.67,36.81,11460.0
2021-08-03 09:40:00,36.7,36.81,36.7,36.76,18804.0,36.7,36.81,36.7,36.76,18804.0
2021-08-03 09:45:00,36.76,36.85,36.74,36.74,16000.0,36.76,36.85,36.74,36.74,16000.0
2021-08-03 09:50:00,36.73,36.83,36.71,36.74,30376.0,36.73,36.83,36.71,36.74,30376.0
2021-08-03 09:55:00,36.73,36.77,36.69,36.75,18240.0,36.73,36.77,36.69,36.75,18240.0
2021-08-03 10:00:00,36.75,36.78,36.72,36.73,22388.0,36.75,36.78,36.72,36.73,22388.0
2021-08-03 10:05:00,36.72,36.73,36.69,36.69,23200.0,36.72,36.73,36.69,36.69,23200.0
2021-08-03 10:10:00,36.69,36.72,36.65,36.66,10800.0,36.69,36.72,36.65,36.66,10800.0
2021-08-03 10:15:00,36.67,36.68,36.61,36.68,18372.0,36.67,36.68,36.61,36.68,18372.0
2021-08-03 10:20:00,36.69,36.77,36.65,36.76,19480.0,36.69,36.77,36.65,36.76,19480.0
2021-08-03 10:25:00,36.76,36.85,36.74,36.85,46964.0,36.76,36.85,36.74,36.85,46964.0
2021-08-03 10:30:00,36.86,36.92,36.83,36.83,30448.0,36.86,36.92,36.83,36.83,30448.0
2021-08-03 10:35:00,36.83,36.88,36.81,36.88,10832.0,36.83,36.88,36.81,36.88,10832.0
2021-08-03 10:40:00,36.86,36.92,36.86,36.88,8040.0,36.86,36.92,36.86,36.88,8040.0
2021-08-03 10:45:00,36.88,36.93,36.84,36.93,14560.0,36.88,36.93,36.84,36.93,14560.0
2021-08-03 10:50:00,36.98,36.99,36.95,36.96,14144.0,36.98,36.99,36.95,36.96,14144.0
2021-08-03 10:55:00,36.97,36.97,36.93,36.93,10944.0,36.97,36.97,36.93,36.93,10944.0
2021-08-03 11:00:00,36.92,36.95,36.91,36.92,15200.0,36.92,36.95,36.91,36.92,15200.0
2021-08-03 11:05:00,36.93,36.93,36.9,36.92,11468.0,36.93,36.93,36.9,36.92,11468.0
2021-08-03 11:10:00,36.91,36.95,36.91,36.95,10800.0,36.91,36.95,36.91,36.95,10800.0
2021-08-03 11:15:00,36.92,36.96,36.88,36.88,6416.0,36.92,36.96,36.88,36.88,6416.0
2021-08-03 11:20:00,36.88,36.9,36.84,36.9,13876.0,36.88,36.9,36.84,36.9,13876.0
2021-08-03 11:25:00,36.88,37.05,36.87,37.01,87876.0,36.88,37.05,36.87,37.01,87876.0
2021-08-03 11:30:00,37.0,37.1,36.99,37.08,26104.0,37.0,37.1,36.99,37.08,26104.0
2021-08-03 11:35:00,37.07,37.1,37.05,37.05,30772.0,37.07,37.1,37.05,37.05,30772.0
2021-08-03 11:40:00,37.05,37.08,36.99,37.07,77724.0,37.05,37.08,36.99,37.07,77724.0
2021-08-03 11:45:00,37.08,37.1,37.07,37.09,9528.0,37.08,37.1,37.07,37.09,9528.0
2021-08-03 11:50:00,37.09,37.15,37.09,37.13,5752.0,37.09,37.15,37.09,37.13,5752.0
2021-08-03 11:55:00,37.14,37.2,37.14,37.2,12228.0,37.14,37.2,37.14,37.2,12228.0
2021-08-03 12:00:00,37.2,37.21,37.18,37.21,9200.0,37.2,37.21,37.18,37.21,9200.0
2021-08-03 12:05:00,37.17,37.17,37.14,37.14,5200.0,37.17,37.17,37.14,37.14,5200.0
2021-08-03 12:10:00,37.13,37.16,37.12,37.13,11600.0,37.13,37.16,37.12,37.13,11600.0
2021-08-03 12:15:00,37.14,37.14,37.1,37.1,5488.0,37.14,37.14,37.1,37.1,5488.0
2021-08-03 12:20:00,37.09,37.1,37.09,37.09,8420.0,37.09,37.1,37.09,37.09,8420.0
2021-08-03 12:25:00,37.08,37.09,37.07,37.07,7664.0,37.08,37.09,37.07,37.07,7664.0
2021-08-03 12:30:00,37.07,37.08,37.04,37.08,10428.0,37.07,37.08,37.04,37.08,10428.0
2021-08-03 12:35:00,37.08,37.09,37.07,37.07,6300.0,37.08,37.09,37.07,37.07,6300.0
2021-08-03 12:40:00,37.07,37.07,37.04,37.04,8000.0,37.07,37.07,37.04,37.04,8000.0
2021-08-03 12:45:00,37.03,37.04,37.03,37.04,2400.0,37.03,37.04,37.03,37.04,2400.0
2021-08-03 12:50:00,37.02,37.02,37.0,37.01,6240.0,37.02,37.02,37.0,37.01,6240.0
2021-08-03 12:55:00,37.02,37.02,37.0,37.02,2428.0,37.02,37.02,37.0,37.02,2428.0
2021-08-03 13:00:00,37.02,37.02,37.01,37.02,10328.0,37.02,37.02,37.01,37.02,10328.0
2021-08-03 13:05:00,37.05,37.06,37.05,37.06,1600.0,37.05,37.06,37.05,37.06,1600.0
2021-08-03 13:10:00,37.05,37.11,37.03,37.11,112356.0,37.05,37.11,37.03,37.11,112356.0
2021-08-03 13:15:00,37.12,37.12,37.08,37.1,5200.0,37.12,37.12,37.08,37.1,5200.0
2021-08-03 13:20:00,37.09,37.09,37.07,37.07,8400.0,37.09,37.09,37.07,37.07,8400.0
2021-08-03 13:25:00,37.06,37.08,37.05,37.07,7372.0,37.06,37.08,37.05,37.07,7372.0
2021-08-03 13:30:00,37.08,37.12,37.08,37.08,11364.0,37.08,37.12,37.08,37.08,11364.0
2021-08-03 13:35:00,37.07,37.08,37.05,37.05,22672.0,37.07,37.08,37.05,37.05,22672.0
2021-08-03 13:40:00,37.05,37.05,36.99,36.99,23752.0,37.05,37.05,36.99,36.99,23752.0
2021-08-03 13:45:00,36.99,37.01,36.98,37.01,10100.0,36.99,37.01,36.98,37.01,10100.0
2021-08-03 13:50:00,37.01,37.04,37.01,37.01,12000.0,37.01,37.04,37.01,37.01,12000.0
2021-08-03 13:55:00,37.02,37.02,36.96,37.01,47228.0,37.02,37.02,36.96,37.01,47228.0
2021-08-03 14:00:00,37.02,37.03,36.98,37.02,7268.0,37.02,37.03,36.98,37.02,7268.0
2021-08-03 14:05:00,37.01,37.07,37.01,37.07,10376.0,37.01,37.07,37.01,37.07,10376.0
2021-08-03 14:10:00,37.07,37.09,37.07,37.07,6008.0,37.07,37.09,37.07,37.07,6008.0
2021-08-03 14:15:00,37.06,37.08,37.06,37.08,3600.0,37.06,37.08,37.06,37.08,3600.0
2021-08-03 14:20:00,37.09,37.1,37.07,37.08,8544.0,37.09,37.1,37.07,37.08,8544.0
2021-08-03 14:25:00,37.08,37.11,37.07,37.1,9720.0,37.08,37.11,37.07,37.1,9720.0
2021-08-03 14:30:00,37.11,37.13,37.1,37.11,19860.0,37.11,37.13,37.1,37.11,19860.0
2021-08-03 14:35:00,37.12,37.13,37.1,37.13,11824.0,37.12,37.13,37.1,37.13,11824.0
2021-08-03 14:40:00,37.12,37.13,37.09,37.13,13808.0,37.12,37.13,37.09,37.13,13808.0
2021-08-03 14:45:00,37.13,37.13,37.09,37.12,6304.0,37.13,37.13,37.09,37.12,6304.0
2021-08-03 14:50:00,37.12,37.12,37.08,37.1,7200.0,37.12,37.12,37.08,37.1,7200.0
2021-08-03 14:55:00,37.09,37.12,37.09,37.12,15804.0,37.09,37.12,37.09,37.12,15804.0
2021-08-03 15:00:00,37.11,37.12,37.08,37.08,42508.0,37.11,37.12,37.08,37.08,42508.0
2021-08-03 15:05:00,37.08,37.11,37.06,37.07,64008.0,37.08,37.11,37.06,37.07,64008.0
2021-08-03 15:10:00,37.05,37.05,37.01,37.01,24004.0,37.05,37.05,37.01,37.01,24004.0
2021-08-03 15:15:00,37.02,37.03,37.0,37.02,31240.0,37.02,37.03,37.0,37.02,31240.0
2021-08-03 15:20:00,37.04,37.05,37.03,37.04,12032.0,37.04,37.05,37.03,37.04,12032.0
2021-08-03 15:25:00,37.04,37.05,37.0,37.04,39892.0,37.04,37.05,37.0,37.04,39892.0
2021-08-03 15:30:00,37.04,37.04,37.0,37.02,35404.0,37.04,37.04,37.0,37.02,35404.0
2021-08-03 15:35:00,37.03,37.03,36.98,36.99,42640.0,37.03,37.03,36.98,36.99,42640.0
2021-08-03 15:40:00,36.99,37.01,36.97,37.0,45152.0,36.99,37.01,36.97,37.0,45152.0
2021-08-03 15:45:00,36.99,37.01,36.99,37.01,35800.0,36.99,37.01,36.99,37.01,35800.0
2021-08-03 15:50:00,37.02,37.05,37.0,37.05,39268.0,37.02,37.05,37.0,37.05,39268.0
2021-08-03 15:55:00,37.05,37.06,37.0,37.02,150792.0,37.05,37.06,37.0,37.02,150792.0
2021-08-04 09:30:00,36.94,37.0,36.88,36.91,47952.0,36.94,37.0,36.88,36.91,47952.0
2021-08-04 09:35:00,36.92,36.93,36.88,36.88,8632.0,36.92,36.93,36.88,36.88,8632.0
2021-08-04 09:40:00,36.87,36.9,36.8,36.8,19448.0,36.87,36.9,36.8,36.8,19448.0
2021-08-04 09:45:00,36.78,36.91,36.78,36.91,16600.0,36.78,36.91,36.78,36.91,16600.0
2021-08-04 09:50:00,36.9,36.9,36.81,36.83,12016.0,36.9,36.9,36.81,36.83,12016.0
2021-08-04 09:55:00,36.82,36.9,36.8,36.9,16676.0,36.82,36.9,36.8,36.9,16676.0
2021-08-04 10:00:00,36.92,37.05,36.9,37.05,23828.0,36.92,37.05,36.9,37.05,23828.0
2021-08-04 10:05:00,37.06,37.06,36.94,36.97,16604.0,37.06,37.06,36.94,36.97,16604.0
2021-08-04 10:10:00,36.95,36.99,36.87,36.91,16856.0,36.95,36.99,36.87,36.91,16856.0
2021-08-04 10:15:00,36.9,36.96,36.9,36.95,48740.0,36.9,36.96,36.9,36.95,48740.0
2021-08-04 10:20:00,36.96,36.99,36.93,36.97,12052.0,36.96,36.99,36.93,36.97,12052.0
2021-08-04 10:25:00,36.97,36.97,36.84,36.89,28552.0,36.97,36.97,36.84,36.89,28552.0
2021-08-04 10:30:00,36.88,36.89,36.83,36.87,22572.0,36.88,36.89,36.83,36.87,22572.0
2021-08-04 10:35:00,36.86,36.88,36.86,36.88,16072.0,36.86,36.88,36.86,36.88,16072.0
2021-08-04 10:40:00,36.87,36.88,36.8,36.8,18368.0,36.87,36.88,36.8,36.8,18368.0
2021-08-04 10:45:00,36.8,36.88,36.8,36.86,26400.0,36.8,36.88,36.8,36.86,26400.0
2021-08-04 10:50:00,36.85,36.88,36.84,36.84,18920.0,36.85,36.88,36.84,36.84,18920.0
2021-08-04 10:55:00,36.85,36.89,36.85,36.85,48992.0,36.85,36.89,36.85,36.85,48992.0
2021-08-04 11:00:00,36.87,36.88,36.82,36.87,11476.0,36.87,36.88,36.82,36.87,11476.0
2021-08-04 11:05:00,36.87,36.93,36.86,36.92,52204.0,36.87,36.93,36.86,36.92,52204.0
2021-08-04 11:10:00,36.92,36.93,36.88,36.91,37316.0,36.92,36.93,36.88,36.91,37316.0
2021-08-04 11:15:00,36.93,36.94,36.88,36.89,19776.0,36.93,36.94,36.88,36.89,19776.0
2021-08-04 11:20:00,36.88,36.88,36.8,36.83,16808.0,36.88,36.88,36.8,36.83,16808.0
2021-08-04 11:25:00,36.82,36.82,36.79,36.8,4860.0,36.82,36.82,36.79,36.8,4860.0
2021-08-04 11:30:00,36.82,36.85,36.8,36.85,7600.0,36.82,36.85,36.8,36.85,7600.0
2021-08-04 11:35:00,36.84,36.85,36.81,36.82,9200.0,36.84,36.85,36.81,36.82,9200.0
2021-08-04 11:40:00,36.82,36.82,36.79,36.82,3600.0,36.82,36.82,36.79,36.82,3600.0
2021-08-04 11:45:00,36.84,36.88,36.84,36.88,4648.0,36.84,36.88,36.84,36.88,4648.0
2021-08-04 11:50:00,36.87,36.88,36.84,36.84,11832.0,36.87,36.88,36.84,36.84,11832.0
2021-08-04 11:55:00,36.88,36.88,36.86,36.87,4400.0,36.88,36.88,36.86,36.87,4400.0
2021-08-04 12:00:00,36.87,36.91,36.87,36.91,14388.0,36.87,36.91,36.87,36.91,14388.0
2021-08-04 12:05:00,36.91,36.93,36.9,36.92,29188.0,36.91,36.93,36.9,36.92,29188.0
2021-08-04 12:10:00,36.92,37.0,36.92,37.0,11616.0,36.92,37.0,36.92,37.0,11616.0
2021-08-04 12:15:00,37.0,37.07,37.0,37.06,29576.0,37.0,37.07,37.0,37.06,29576.0
2021-08-04 12:20:00,37.06,37.06,37.01,37.02,20720.0,37.06,37.06,37.01,37.02,20720.0
2021-08-04 12:25:00,37.02,37.04,37.0,37.02,12740.0,37.02,37.04,37.0,37.02,12740.0
2021-08-04 12:30:00,37.03,37.06,36.99,37.06,29280.0,37.03,37.06,36.99,37.06,29280.0
2021-08-04 12:35:00,37.05,37.09,37.05,37.08,6548.0,37.05,37.09,37.05,37.08,6548.0
2021-08-04 12:40:00,37.07,37.07,37.05,37.05,3200.0,37.07,37.07,37.05,37.05,3200.0
2021-08-04 12:45:00,37.06,37.08,37.06,37.08,2400.0,37.06,37.08,37.06,37.08,2400.0
2021-08-04 12:50:00,37.08,37.11,37.07,37.07,15220.0,37.08,37.11,37.07,37.07,15220.0
2021-08-04 12:55:00,37.09,37.11,37.09,37.11,7084.0,37.09,37.11,37.09,37.11,7084.0
2021-08-04 13:00:00,37.13,37.16,37.13,37.15,11028.0,37.13,37.16,37.13,37.15,11028.0
2021-08-04 13:05:00,37.14,37.18,37.14,37.18,3580.0,37.14,37.18,37.14,37.18,3580.0
2021-08-04 13:10:00,37.18,37.18,37.17,37.18,4024.0,37.18,37.18,37.17,37.18,4024.0
2021-08-04 13:15:00,37.18,37.19,37.17,37.19,6800.0,37.18,37.19,37.17,37.19,6800.0
2021-08-04 13:20:00,37.19,37.24,37.19,37.23,10504.0,37.19,37.24,37.19,37.23,10504.0
2021-08-04 13:25:00,37.23,37.23,37.2,37.2,5668.0,37.23,37.23,37.2,37.2,5668.0
2021-08-04 13:30:00,37.2,37.2,37.15,37.15,8000.0,37.2,37.2,37.15,37.15,8000.0
2021-08-04 13:35:00,37.16,37.18,37.14,37.17,18616.0,37.16,37.18,37.14,37.17,18616.0
2021-08-04 13:40:00,37.16,37.16,37.15,37.15,9248.0,37.16,37.16,37.15,37.15,9248.0
2021-08-04 13:45:00,37.16,37.17,37.14,37.17,8940.0,37.16,37.17,37.14,37.17,8940.0
2021-08-04 13:50:00,37.16,37.18,37.16,37.16,9384.0,37.16,37.18,37.16,37.16,9384.0
2021-08-04 13:55:00,37.17,37.17,37.14,37.16,20376.0,37.17,37.17,37.14,37.16,20376.0
2021-08-04 14:00:00,37.16,37.17,37.15,37.16,6800.0,37.16,37.17,37.15,37.16,6800.0
2021-08-04 14:05:00,37.15,37.16,37.14,37.16,10028.0,37.15,37.16,37.14,37.16,10028.0
2021-08-04 14:10:00,37.17,37.21,37.16,37.21,18592.0,37.17,37.21,37.16,37.21,18592.0
2021-08-04 14:15:00,37.21,37.22,37.19,37.19,23612.0,37.21,37.22,37.19,37.19,23612.0
2021-08-04 14:20:00,37.19,37.21,37.19,37.21,24280.0,37.19,37.21,37.19,37.21,24280.0
2021-08-04 14:25:00,37.2,37.24,37.2,37.24,21100.0,37.2,37.24,37.2,37.24,21100.0
2021-08-04 14:30:00,37.23,37.24,37.22,37.23,11884.0,37.23,37.24,37.22,37.23,11884.0
2021-08-04 14:35:00,37.24,37.27,37.24,37.26,15960.0,37.24,37.27,37.24,37.26,15960.0
2021-08-04 14:40:00,37.26,37.26,37.23,37.24,12560.0,37.26,37.26,37.23,37.24,12560.0
2021-08-04 14:45:00,37.23,37.23,37.2,37.22,14760.0,37.23,37.23,37.2,37.22,14760.0
2021-08-04 14:50:00,37.22,37.22,37.18,37.18,15400.0,37.22,37.22,37.18,37.18,15400.0
2021-08-04 14:55:00,37.18,37.18,37.16,37.18,10800.0,37.18,37.18,37.16,37.18,10800.0
2021-08-04 15:00:00,37.18,37.19,37.16,37.18,20356.0,37.18,37.19,37.16,37.18,20356.0
2021-08-04 15:05:00,37.18,37.2,37.17,37.18,21500.0,37.18,37.2,37.17,37.18,21500.0
2021-08-04 15:10:00,37.19,37.21,37.15,37.16,25488.0,37.19,37.21,37.15,37.16,25488.0
2021-08-04 15:15:00,37.15,37.17,37.15,37.16,23752.0,37.15,37.17,37.15,37.16,23752.0
2021-08-04 15:20:00,37.16,37.18,37.15,37.16,21640.0,37.16,37.18,37.15,37.16,21640.0
2021-08-04 15:25:00,37.15,37.18,37.15,37.18,19036.0,37.15,37.18,37.15,37.18,19036.0
2021-08-04 15:30:00,37.17,37.17,37.13,37.13,34244.0,37.17,37.17,37.13,37.13,34244.0
2021-08-04 15:35:00,37.13,37.16,37.11,37.13,66400.0,37.13,37.16,37.11,37.13,66400.0
2021-08-04 15:40:00,37.13,37.18,37.13,37.17,44060.0,37.13,37.18,37.13,37.17,44060.0
2021-08-04 15:45:00,37.17,37.17,37.15,37.16,43196.0,37.17,37.17,37.15,37.16,43196.0
2021-08-04 15:50:00,37.16,37.19,37.14,37.16,87888.0,37.16,37.19,37.14,37.16,87888.0
2021-08-04 15:55:00,37.16,37.16,37.03,37.06,261592.0,37.16,37.16,37.03,37.06,261592.0
2021-08-05 09:30:00,37.09,37.13,36.88,36.88,59476.0,37.09,37.13,36.88,36.88,59476.0
2021-08-05 09:35:00,36.93,36.97,36.79,36.8,38148.0,36.93,36.97,36.79,36.8,38148.0
2021-08-05 09:40:00,36.81,36.83,36.73,36.82,15600.0,36.81,36.83,36.73,36.82,15600.0
2021-08-05 09:45:00,36.8,36.85,36.69,36.78,57612.0,36.8,36.85,36.69,36.78,57612.0
2021-08-05 09:50:00,36.78,36.79,36.72,36.74,59820.0,36.78,36.79,36.72,36.74,59820.0
2021-08-05 09:55:00,36.76,36.79,36.74,36.77,93848.0,36.76,36.79,36.74,36.77,93848.0
2021-08-05 10:00:00,36.76,36.94,36.75,36.93,61928.0,36.76,36.94,36.75,36.93,61928.0
2021-08-05 10:05:00,36.95,37.01,36.95,36.97,21200.0,36.95,37.01,36.95,36.97,21200.0
2021-08-05 10:10:00,37.0,37.09,37.0,37.08,25188.0,37.0,37.09,37.0,37.08,25188.0
2021-08-05 10:15:00,37.1,37.1,36.99,36.99,16460.0,37.1,37.1,36.99,36.99,16460.0
2021-08-05 10:20:00,37.0,37.01,36.88,36.9,11680.0,37.0,37.01,36.88,36.9,11680.0
2021-08-05 10:25:00,36.91,36.92,36.8,36.81,12324.0,36.91,36.92,36.8,36.81,12324.0
2021-08-05 10:30:00,36.8,36.84,36.8,36.81,12400.0,36.8,36.84,36.8,36.81,12400.0
2021-08-05 10:35:00,36.77,36.8,36.72,36.79,14200.0,36.77,36.8,36.72,36.79,14200.0
2021-08-05 10:40:00,36.75,36.87,36.75,36.87,12264.0,36.75,36.87,36.75,36.87,12264.0
2021-08-05 10:45:00,36.88,36.92,36.88,36.91,13444.0,36.88,36.92,36.88,36.91,13444.0
2021-08-05 10:50:00,36.9,36.93,36.87,36.93,4400.0,36.9,36.93,36.87,36.93,4400.0
2021-08-05 10:55:00,36.95,37.02,36.95,36.98,6400.0,36.95,37.02,36.95,36.98,6400.0
2021-08-05 11:00:00,36.97,36.99,36.95,36.99,9200.0,36.97,36.99,36.95,36.99,9200.0
2021-08-05 11:05:00,37.0,37.01,36.97,36.98,9600.0,37.0,37.01,36.97,36.98,9600.0
2021-08-05 11:10:00,36.99,37.05,36.99,37.01,6176.0,36.99,37.05,36.99,37.01,6176.0
2021-08-05 11:15:00,37.01,37.07,37.0,37.07,23536.0,37.01,37.07,37.0,37.07,23536.0
2021-08-05 11:20:00,37.08,37.13,37.07,37.13,2800.0,37.08,37.13,37.07,37.13,2800.0
2021-08-05 11:25:00,37.14,37.17,37.09,37.1,20756.0,37.14,37.17,37.09,37.1,20756.0
2021-08-05 11:30:00,37.1,37.1,37.01,37.03,15284.0,37.1,37.1,37.01,37.03,15284.0
2021-08-05 11:35:00,37.03,37.03,36.99,37.03,15680.0,37.03,37.03,36.99,37.03,15680.0
2021-08-05 11:40:00,37.02,37.02,36.99,37.02,5600.0,37.02,37.02,36.99,37.02,5600.0
2021-08-05 11:45:00,37.02,37.02,36.98,36.98,8156.0,37.02,37.02,36.98,36.98,8156.0
2021-08-05 11:50:00,36.97,36.98,36.96,36.96,7108.0,36.97,36.98,36.96,36.96,7108.0
2021-08-05 11:55:00,36.96,36.97,36.94,36.96,8480.0,36.96,36.97,36.94,36.96,8480.0
2021-08-05 12:00:00,36.96,36.98,36.92,36.92,6884.0,36.96,36.98,36.92,36.92,6884.0
2021-08-05 12:05:00,36.93,36.97,36.93,36.97,6896.0,36.93,36.97,36.93,36.97,6896.0
2021-08-05 12:10:00,36.95,36.96,36.94,36.96,3624.0,36.95,36.96,36.94,36.96,3624.0
2021-08-05 12:15:00,36.96,36.98,36.96,36.97,9796.0,36.96,36.98,36.96,36.97,9796.0
2021-08-05 12:20:00,36.98,36.98,36.96,36.98,5008.0,36.98,36.98,36.96,36.98,5008.0
2021-08-05 12:25:00,36.99,36.99,36.98,36.98,3260.0,36.99,36.99,36.98,36.98,3260.0
2021-08-05 12:30:00,36.99,37.03,36.99,37.01,4800.0,36.99,37.03,36.99,37.01,4800.0
2021-08-05 12:35:00,36.98,36.98,36.95,36.95,3060.0,36.98,36.98,36.95,36.95,3060.0
2021-08-05 12:40:00,36.96,36.97,36.95,36.95,10152.0,36.96,36.97,36.95,36.95,10152.0
2021-08-05 12:45:00,36.95,36.98,36.95,36.98,6944.0,36.95,36.98,36.95,36.98,6944.0
2021-08-05 12:50:00,36.97,36.97,36.95,36.95,3184.0,36.97,36.97,36.95,36.95,3184.0
2021-08-05 12:55:00,36.95,36.97,36.94,36.97,10444.0,36.95,36.97,36.94,36.97,10444.0
2021-08-05 13:00:00,36.97,36.99,36.96,36.99,3664.0,36.97,36.99,36.96,36.99,3664.0
2021-08-05 13:05:00,37.02,37.02,36.99,36.99,5280.0,37.02,37.02,36.99,36.99,5280.0
2021-08-05 13:10:00,36.98,37.0,36.98,36.99,5176.0,36.98,37.0,36.98,36.99,5176.0
2021-08-05 13:15:00,36.99,37.03,36.98,37.02,14644.0,36.99,37.03,36.98,37.02,14644.0
2021-08-05 13:20:00,37.07,37.08,37.05,37.05,8876.0,37.07,37.08,37.05,37.05,8876.0
2021-08-05 13:25:00,37.07,37.09,37.06,37.07,34152.0,37.07,37.09,37.06,37.07,34152.0
2021-08-05 13:30:00,37.08,37.09,37.08,37.08,2000.0,37.08,37.09,37.08,37.08,2000.0
2021-08-05 13:35:00,37.08,37.09,37.06,37.06,17600.0,37.08,37.09,37.06,37.06,17600.0
2021-08-05 13:40:00,37.05,37.06,37.02,37.02,17572.0,37.05,37.06,37.02,37.02,17572.0
2021-08-05 13:45:00,37.01,37.03,37.01,37.03,12776.0,37.01,37.03,37.01,37.03,12776.0
2021-08-05 13:50:00,37.03,37.03,37.01,37.02,6800.0,37.03,37.03,37.01,37.02,6800.0
2021-08-05 13:55:00,37.02,37.03,37.02,37.02,9368.0,37.02,37.03,37.02,37.02,9368.0
2021-08-05 14:00:00,37.03,37.06,37.03,37.04,8400.0,37.03,37.06,37.03,37.04,8400.0
2021-08-05 14:05:00,37.05,37.07,37.05,37.07,4808.0,37.05,37.07,37.05,37.07,4808.0
2021-08-05 14:10:00,37.07,37.08,37.01,37.01,38136.0,37.07,37.08,37.01,37.01,38136.0
2021-08-05 14:15:00,37.01,37.05,37.01,37.04,25180.0,37.01,37.05,37.01,37.04,25180.0
2021-08-05 14:20:00,37.03,37.03,37.0,37.0,14420.0,37.03,37.03,37.0,37.0,14420.0
2021-08-05 14:25:00,37.01,37.02,37.0,37.01,14800.0,37.01,37.02,37.0,37.01,14800.0
2021-08-05 14:30:00,37.02,37.03,37.01,37.02,19408.0,37.02,37.03,37.01,37.02,19408.0
2021-08-05 14:35:00,37.02,37.04,36.99,37.02,34800.0,37.02,37.04,36.99,37.02,34800.0
2021-08-05 14:40:00,37.02,37.03,37.01,37.01,12788.0,37.02,37.03,37.01,37.01,12788.0
2021-08-05 14:45:00,37.01,37.04,37.01,37.03,7600.0,37.01,37.04,37.01,37.03,7600.0
2021-08-05 14:50:00,37.02,37.03,36.99,36.99,29956.0,37.02,37.03,36.99,36.99,29956.0
2021-08-05 14:55:00,37.0,37.02,36.99,37.01,13888.0,37.0,37.02,36.99,37.01,13888.0
2021-08-05 15:00:00,37.0,37.02,36.99,37.01,39688.0,37.0,37.02,36.99,37.01,39688.0
2021-08-05 15:05:00,37.02,37.02,36.99,36.99,27664.0,37.02,37.02,36.99,36.99,27664.0
2021-08-05 15:10:00,36.99,36.99,36.96,36.98,25336.0,36.99,36.99,36.96,36.98,25336.0
2021-08-05 15:15:00,36.97,36.98,36.94,36.98,23960.0,36.97,36.98,36.94,36.98,23960.0
2021-08-05 15:20:00,36.97,36.99,36.94,36.96,16676.0,36.97,36.99,36.94,36.96,16676.0
2021-08-05 15:25:00,36.97,36.97,36.93,36.95,21524.0,36.97,36.97,36.93,36.95,21524.0
2021-08-05 15:30:00,36.96,37.01,36.95,37.0,31592.0,36.96,37.01,36.95,37.0,31592.0
2021-08-05 15:35:00,37.01,37.02,36.99,37.01,40968.0,37.01,37.02,36.99,37.01,40968.0
2021-08-05 15:40:00,37.01,37.07,37.0,37.05,31644.0,37.01,37.07,37.0,37.05,31644.0
2021-08-05 15:45:00,37.05,37.07,37.04,37.06,33632.0,37.05,37.07,37.04,37.06,33632.0
2021-08-05 15:50:00,37.06,37.08,37.02,37.08,50636.0,37.06,37.08,37.02,37.08,50636.0
2021-08-05 15:55:00,37.07,37.08,37.04,37.04,102528.0,37.07,37.08,37.04,37.04,102528.0
2021-08-06 09:30:00,37.07,37.07,36.61,36.88,82052.0,37.07,37.07,36.61,36.88,82052.0
2021-08-06 09:35:00,36.88,36.9,36.77,36.83,14204.0,36.88,36.9,36.77,36.83,14204.0
2021-08-06 09:40:00,36.8,36.8,36.62,36.64,11208.0,36.8,36.8,36.62,36.64,11208.0
2021-08-06 09:45:00,36.62,36.63,36.46,36.5,101980.0,36.62,36.63,36.46,36.5,101980.0
2021-08-06 09:50:00,36.48,36.53,36.43,36.43,66128.0,36.48,36.53,36.43,36.43,66128.0
2021-08-06 09:55:00,36.47,36.48,36.41,36.46,37368.0,36.47,36.48,36.41,36.46,37368.0
2021-08-06 10:00:00,36.44,36.54,36.42,36.54,43184.0,36.44,36.54,36.42,36.54,43184.0
2021-08-06 10:05:00,36.52,36.71,36.48,36.7,56136.0,36.52,36.71,36.48,36.7,56136.0
2021-08-06 10:10:00,36.7,36.73,36.66,36.66,18244.0,36.7,36.73,36.66,36.66,18244.0
2021-08-06 10:15:00,36.66,36.66,36.55,36.57,9600.0,36.66,36.66,36.55,36.57,9600.0
2021-08-06 10:20:00,36.6,36.66,36.58,36.66,11108.0,36.6,36.66,36.58,36.66,11108.0
2021-08-06 10:25:00,36.66,36.69,36.65,36.68,15352.0,36.66,36.69,36.65,36.68,15352.0
2021-08-06 10:30:00,36.67,36.69,36.62,36.62,19232.0,36.67,36.69,36.62,36.62,19232.0
2021-08-06 10:35:00,36.62,36.63,36.55,36.58,24180.0,36.62,36.63,36.55,36.58,24180.0
2021-08-06 10:40:00,36.56,36.64,36.56,36.62,17088.0,36.56,36.64,36.56,36.62,17088.0
2021-08-06 10:45:00,36.61,36.62,36.56,36.56,13600.0,36.61,36.62,36.56,36.56,13600.0
2021-08-06 10:50:00,36.55,36.56,36.54,36.56,8800.0,36.55,36.56,36.54,36.56,8800.0
2021-08-06 10:55:00,36.57,36.59,36.56,36.58,6800.0,36.57,36.59,36.56,36.58,6800.0
2021-08-06 11:00:00,36.59,36.64,36.57,36.59,9224.0,36.59,36.64,36.57,36.59,9224.0
2021-08-06 11:05:00,36.56,36.68,36.56,36.62,11440.0,36.56,36.68,36.56,36.62,11440.0
2021-08-06 11:10:00,36.61,36.62,36.55,36.55,20788.0,36.61,36.62,36.55,36.55,20788.0
2021-08-06 11:15:00,36.55,36.6,36.55,36.58,13164.0,36.55,36.6,36.55,36.58,13164.0
2021-08-06 11:20:00,36.58,36.66,36.58,36.65,9356.0,36.58,36.66,36.58,36.65,9356.0
2021-08-06 11:25:00,36.65,36.65,36.54,36.61,17364.0,36.65,36.65,36.54,36.61,17364.0
2021-08-06 11:30:00,36.6,36.61,36.56,36.58,14588.0,36.6,36.61,36.56,36.58,14588.0
2021-08-06 11:35:00,36.58,36.58,36.53,36.54,19748.0,36.58,36.58,36.53,36.54,19748.0
2021-08-06 11:40:00,36.54,36.58,36.54,36.57,17160.0,36.54,36.58,36.54,36.57,17160.0
2021-08-06 11:45:00,36.56,36.57,36.51,36.54,23964.0,36.56,36.57,36.51,36.54,23964.0
2021-08-06 11:50:00,36.55,36.57,36.52,36.55,16480.0,36.55,36.57,36.52,36.55,16480.0
2021-08-06 11:55:00,36.56,36.6,36.55,36.59,33264.0,36.56,36.6,36.55,36.59,33264.0
2021-08-06 12:00:00,36.59,36.63,36.58,36.61,31344.0,36.59,36.63,36.58,36.61,31344.0
2021-08-06 12:05:00,36.59,36.59,36.54,36.55,16160.0,36.59,36.59,36.54,36.55,16160.0
2021-08-06 12:10:00,36.56,36.57,36.54,36.55,15552.0,36.56,36.57,36.54,36.55,15552.0
2021-08-06 12:15:00,36.54,36.58,36.51,36.58,18464.0,36.54,36.58,36.51,36.58,18464.0
2021-08-06 12:20:00,36.58,36.58,36.55,36.56,22056.0,36.58,36.58,36.55,36.56,22056.0
2021-08-06 12:25:00,36.58,36.6,36.57,36.58,23652.0,36.58,36.6,36.57,36.58,23652.0
2021-08-06 12:30:00,36.59,36.59,36.54,36.57,13216.0,36.59,36.59,36.54,36.57,13216.0
2021-08-06 12:35:00,36.56,36.57,36.55,36.56,10580.0,36.56,36.57,36.55,36.56,10580.0
2021-08-06 12:40:00,36.57,36.58,36.53,36.55,18840.0,36.57,36.58,36.53,36.55,18840.0
2021-08-06 12:45:00,36.57,36.58,36.5,36.51,19600.0,36.57,36.58,36.5,36.51,19600.0
2021-08-06 12:50:00,36.54,36.54,36.51,36.54,39340.0,36.54,36.54,36.51,36.54,39340.0
2021-08-06 12:55:00,36.52,36.56,36.52,36.55,28668.0,36.52,36.56,36.52,36.55,28668.0
2021-08-06 13:00:00,36.56,36.56,36.5,36.52,10400.0,36.56,36.56,36.5,36.52,10400.0
2021-08-06 13:05:00,36.52,36.53,36.5,36.5,15672.0,36.52,36.53,36.5,36.5,15672.0
2021-08-06 13:10:00,36.49,36.54,36.49,36.52,22144.0,36.49,36.54,36.49,36.52,22144.0
2021-08-06 13:15:00,36.52,36.55,36.51,36.53,28420.0,36.52,36.55,36.51,36.53,28420.0
2021-08-06 13:20:00,36.53,36.54,36.5,36.5,7640.0,36.53,36.54,36.5,36.5,7640.0
2021-08-06 13:25:00,36.5,36.54,36.5,36.54,9024.0,36.5,36.54,36.5,36.54,9024.0
2021-08-06 13:30:00,36.54,36.56,36.53,36.55,12800.0,36.54,36.56,36.53,36.55,12800.0
2021-08-06 13:35:00,36.55,36.58,36.54,36.58,30936.0,36.55,36.58,36.54,36.58,30936.0
2021-08-06 13:40:00,36.58,36.6,36.57,36.6,15928.0,36.58,36.6,36.57,36.6,15928.0
2021-08-06 13:45:00,36.6,36.63,36.6,36.6,16892.0,36.6,36.63,36.6,36.6,16892.0
2021-08-06 13:50:00,36.6,36.61,36.56,36.58,29192.0,36.6,36.61,36.56,36.58,29192.0
2021-08-06 13:55:00,36.57,36.58,36.53,36.55,14508.0,36.57,36.58,36.53,36.55,14508.0
2021-08-06 14:00:00,36.56,36.57,36.55,36.57,20184.0,36.56,36.57,36.55,36.57,20184.0
2021-08-06 14:05:00,36.56,36.58,36.56,36.57,14612.0,36.56,36.58,36.56,36.57,14612.0
2021-08-06 14:10:00,36.58,36.58,36.55,36.55,7720.0,36.58,36.58,36.55,36.55,7720.0
2021-08-06 14:15:00,36.55,36.58,36.54,36.57,11604.0,36.55,36.58,36.54,36.57,11604.0
2021-08-06 14:20:00,36.58,36.58,36.56,36.58,21912.0,36.58,36.58,36.56,36.58,21912.0
2021-08-06 14:25:00,36.59,36.59,36.57,36.59,11316.0,36.59,36.59,36.57,36.59,11316.0
2021-08-06 14:30:00,36.58,36.59,36.55,36.55,21944.0,36.58,36.59,36.55,36.55,21944.0
2021-08-06 14:35:00,36.54,36.55,36.49,36.49,14700.0,36.54,36.55,36.49,36.49,14700.0
2021-08-06 14:40:00,36.49,36.5,36.47,36.49,15900.0,36.49,36.5,36.47,36.49,15900.0
2021-08-06 14:45:00,36.5,36.5,36.48,36.49,10976.0,36.5,36.5,36.48,36.49,10976.0
2021-08-06 14:50:00,36.49,36.51,36.48,36.48,10940.0,36.49,36.51,36.48,36.48,10940.0
2021-08-06 14:55:00,36.47,36.49,36.46,36.47,11468.0,36.47,36.49,36.46,36.47,11468.0
2021-08-06 15:00:00,36.47,36.49,36.46,36.49,26228.0,36.47,36.49,36.46,36.49,26228.0
2021-08-06 15:05:00,36.49,36.52,36.49,36.51,29024.0,36.49,36.52,36.49,36.51,29024.0
2021-08-06 15:10:00,36.51,36.52,36.48,36.49,28108.0,36.51,36.52,36.48,36.49,28108.0
2021-08-06 15:15:00,36.49,36.51,36.48,36.5,33176.0,36.49,36.51,36.48,36.5,33176.0
2021-08-06 15:20:00,36.5,36.51,36.49,36.5,24000.0,36.5,36.51,36.49,36.5,24000.0
2021-08-06 15:25:00,36.5,36.52,36.48,36.49,36612.0,36.5,36.52,36.48,36.49,36612.0
2021-08-06 15:30:00,36.48,36.55,36.48,36.55,73452.0,36.48,36.55,36.48,36.55,73452.0
2021-08-06 15:35:00,36.54,36.56,36.53,36.55,43976.0,36.54,36.56,36.53,36.55,43976.0
2021-08-06 15:40:00,36.55,36.55,36.49,36.49,43956.0,36.55,36.55,36.49,36.49,43956.0
2021-08-06 15:45:00,36.49,36.55,36.48,36.52,43224.0,36.49,36.55,36.48,36.52,43224.0
2021-08-06 15:50:00,36.5,36.52,36.48,36.48,95176.0,36.5,36.52,36.48,36.48,95176.0
2021-08-06 15:55:00,36.5,36.5,36.47,36.5,190884.0,36.5,36.5,36.47,36.5,190884.0
2021-08-09 09:30:00,36.46,36.51,36.4,36.45,42340.0,36.46,36.51,36.4,36.45,42340.0
2021-08-09 09:35:00,36.41,36.43,36.27,36.33,30768.0,36.41,36.43,36.27,36.33,30768.0
2021-08-09 09:40:00,36.34,36.34,36.28,36.29,5256.0,36.34,36.34,36.28,36.29,5256.0
2021-08-09 09:45:00,36.31,36.37,36.31,36.37,5088.0,36.31,36.37,36.31,36.37,5088.0
2021-08-09 09:50:00,36.4,36.45,36.4,36.4,15200.0,36.4,36.45,36.4,36.4,15200.0
2021-08-09 09:55:00,36.39,36.45,36.35,36.35,29584.0,36.39,36.45,36.35,36.35,29584.0
2021-08-09 10:00:00,36.35,36.48,36.35,36.48,14264.0,36.35,36.48,36.35,36.48,14264.0
2021-08-09 10:05:00,36.47,36.54,36.47,36.49,18000.0,36.47,36.54,36.47,36.49,18000.0
2021-08-09 10:10:00,36.53,36.53,36.43,36.43,12800.0,36.53,36.53,36.43,36.43,12800.0
2021-08-09 10:15:00,36.43,36.45,36.42,36.43,6880.0,36.43,36.45,36.42,36.43,6880.0
2021-08-09 10:20:00,36.42,36.45,36.42,36.45,8032.0,36.42,36.45,36.42,36.45,8032.0
2021-08-09 10:25:00,36.45,36.46,36.42,36.46,7756.0,36.45,36.46,36.42,36.46,7756.0
2021-08-09 10:30:00,36.45,36.48,36.41,36.44,15904.0,36.45,36.48,36.41,36.44,15904.0
2021-08-09 10:35:00,36.43,36.52,36.43,36.48,13496.0,36.43,36.52,36.43,36.48,13496.0
2021-08-09 10:40:00,36.49,36.49,36.48,36.48,3200.0,36.49,36.49,36.48,36.48,3200.0
2021-08-09 10:45:00,36.48,36.48,36.45,36.46,6800.0,36.48,36.48,36.45,36.46,6800.0
2021-08-09 10:50:00,36.46,36.46,36.42,36.43,7200.0,36.46,36.46,36.42,36.43,7200.0
2021-08-09 10:55:00,36.44,36.46,36.43,36.44,6800.0,36.44,36.46,36.43,36.44,6800.0
2021-08-09 11:00:00,36.44,36.45,36.39,36.44,25520.0,36.44,36.45,36.39,36.44,25520.0
2021-08-09 11:05:00,36.44,36.45,36.38,36.38,8780.0,36.44,36.45,36.38,36.38,8780.0
2021-08-09 11:10:00,36.37,36.38,36.35,36.37,10000.0,36.37,36.38,36.35,36.37,10000.0
2021-08-09 11:15:00,36.37,36.43,36.35,36.43,12720.0,36.37,36.43,36.35,36.43,12720.0
2021-08-09 11:20:00,36.43,36.43,36.34,36.37,7200.0,36.43,36.43,36.34,36.37,7200.0
2021-08-09 11:25:00,36.4,36.42,36.38,36.41,4800.0,36.4,36.42,36.38,36.41,4800.0
2021-08-09 11:30:00,36.41,36.43,36.39,36.41,9336.0,36.41,36.43,36.39,36.41,9336.0
2021-08-09 11:35:00,36.42,36.44,36.42,36.42,4448.0,36.42,36.44,36.42,36.42,4448.0
2021-08-09 11:40:00,36.43,36.47,36.43,36.47,2632.0,36.43,36.47,36.43,36.47,2632.0
2021-08-09 11:45:00,36.46,36.48,36.45,36.46,7576.0,36.46,36.48,36.45,36.46,7576.0
2021-08-09 11:50:00,36.47,36.53,36.47,36.52,13452.0,36.47,36.53,36.47,36.52,13452.0
2021-08-09 11:55:00,36.52,36.57,36.51,36.56,5488.0,36.52,36.57,36.51,36.56,5488.0
2021-08-09 12:00:00,36.55,36.55,36.48,36.48,18908.0,36.55,36.55,36.48,36.48,18908.0
2021-08-09 12:05:00,36.49,36.49,36.38,36.4,41540.0,36.49,36.49,36.38,36.4,41540.0
2021-08-09 12:10:00,36.39,36.43,36.38,36.41,18800.0,36.39,36.43,36.38,36.41,18800.0
2021-08-09 12:15:00,36.42,36.45,36.42,36.43,6400.0,36.42,36.45,36.42,36.43,6400.0
2021-08-09 12:20:00,36.42,36.44,36.41,36.44,8424.0,36.42,36.44,36.41,36.44,8424.0
2021-08-09 12:25:00,36.43,36.44,36.42,36.42,10516.0,36.43,36.44,36.42,36.42,10516.0
2021-08-09 12:30:00,36.43,36.47,36.42,36.45,14360.0,36.43,36.47,36.42,36.45,14360.0
2021-08-09 12:35:00,36.44,36.44,36.39,36.39,7200.0,36.44,36.44,36.39,36.39,7200.0
2021-08-09 12:40:00,36.41,36.45,36.4,36.44,8752.0,36.41,36.45,36.4,36.44,8752.0
2021-08-09 12:45:00,36.44,36.45,36.43,36.43,8056.0,36.44,36.45,36.43,36.43,8056.0
2021-08-09 12:50:00,36.45,36.47,36.42,36.47,12400.0,36.45,36.47,36.42,36.47,12400.0
2021-08-09 12:55:00,36.48,36.49,36.47,36.48,4800.0,36.48,36.49,36.47,36.48,4800.0
2021-08-09 13:00:00,36.47,36.47,36.45,36.45,8524.0,36.47,36.47,36.45,36.45,8524.0
2021-08-09 13:05:00,36.45,36.48,36.44,36.48,6528.0,36.45,36.48,36.44,36.48,6528.0
2021-08-09 13:10:00,36.47,36.51,36.46,36.49,7188.0,36.47,36.51,36.46,36.49,7188.0
2021-08-09 13:15:00,36.49,36.49,36.47,36.47,5644.0,36.49,36.49,36.47,36.47,5644.0
2021-08-09 13:20:00,36.47,36.49,36.46,36.48,4780.0,36.47,36.49,36.46,36.48,4780.0
2021-08-09 13:25:00,36.48,36.49,36.47,36.48,17396.0,36.48,36.49,36.47,36.48,17396.0
2021-08-09 13:30:00,36.47,36.47,36.45,36.46,8844.0,36.47,36.47,36.45,36.46,8844.0
2021-08-09 13:35:00,36.45,36.48,36.45,36.47,7316.0,36.45,36.48,36.45,36.47,7316.0
2021-08-09 13:40:00,36.47,36.5,36.47,36.5,9976.0,36.47,36.5,36.47,36.5,9976.0
2021-08-09 13:45:00,36.5,36.5,36.47,36.48,7600.0,36.5,36.5,36.47,36.48,7600.0
2021-08-09 13:50:00,36.48,36.49,36.47,36.49,7516.0,36.48,36.49,36.47,36.49,7516.0
2021-08-09 13:55:00,36.49,36.5,36.48,36.49,7336.0,36.49,36.5,36.48,36.49,7336.0
2021-08-09 14:00:00,36.5,36.54,36.49,36.54,5200.0,36.5,36.54,36.49,36.54,5200.0
2021-08-09 14:05:00,36.54,36.54,36.51,36.51,17872.0,36.54,36.54,36.51,36.51,17872.0
2021-08-09 14:10:00,36.52,36.53,36.51,36.53,6160.0,36.52,36.53,36.51,36.53,6160.0
2021-08-09 14:15:00,36.54,36.54,36.51,36.51,15824.0,36.54,36.54,36.51,36.51,15824.0
2021-08-09 14:20:00,36.52,36.56,36.51,36.56,6852.0,36.52,36.56,36.51,36.56,6852.0
2021-08-09 14:25:00,36.55,36.58,36.54,36.56,7700.0,36.55,36.58,36.54,36.56,7700.0
2021-08-09 14:30:00,36.58,36.59,36.55,36.58,13624.0,36.58,36.59,36.55,36.58,13624.0
2021-08-09 14:35:00,36.59,36.6,36.57,36.57,8460.0,36.59,36.6,36.57,36.57,8460.0
2021-08-09 14:40:00,36.56,36.57,36.55,36.55,12568.0,36.56,36.57,36.55,36.55,12568.0
2021-08-09 14:45:00,36.55,36.56,36.55,36.56,8052.0,36.55,36.56,36.55,36.56,8052.0
2021-08-09 14:50:00,36.55,36.56,36.54,36.56,5252.0,36.55,36.56,36.54,36.56,5252.0
2021-08-09 14:55:00,36.55,36.56,36.54,36.56,10000.0,36.55,36.56,36.54,36.56,10000.0
2021-08-09 15:00:00,36.57,36.58,36.55,36.55,11132.0,36.57,36.58,36.55,36.55,11132.0
2021-08-09 15:05:00,36.54,36.55,36.54,36.55,6148.0,36.54,36.55,36.54,36.55,6148.0
2021-08-09 15:10:00,36.55,36.57,36.54,36.55,9704.0,36.55,36.57,36.54,36.55,9704.0
2021-08-09 15:15:00,36.57,36.57,36.55,36.55,15340.0,36.57,36.57,36.55,36.55,15340.0
2021-08-09 15:20:00,36.54,36.54,36.49,36.5,6400.0,36.54,36.54,36.49,36.5,6400.0
2021-08-09 15:25:00,36.5,36.51,36.49,36.51,11968.0,36.5,36.51,36.49,36.51,11968.0
2021-08-09 15:30:00,36.52,36.54,36.51,36.52,16868.0,36.52,36.54,36.51,36.52,16868.0
2021-08-09 15:35:00,36.52,36.55,36.52,36.55,20188.0,36.52,36.55,36.52,36.55,20188.0
2021-08-09 15:40:00,36.54,36.54,36.52,36.53,21452.0,36.54,36.54,36.52,36.53,21452.0
2021-08-09 15:45:00,36.54,36.54,36.51,36.52,25572.0,36.54,36.54,36.51,36.52,25572.0
2021-08-09 15:50:00,36.51,36.52,36.49,36.5,51424.0,36.51,36.52,36.49,36.5,51424.0
2021-08-09 15:55:00,36.49,36.52,36.48,36.51,112936.0,36.49,36.52,36.48,36.51,112936.0
2021-08-10 09:30:00,36.46,36.63,36.34,36.38,87192.0,36.46,36.63,36.34,36.38,87192.0
2021-08-10 09:35:00,36.32,36.38,36.29,36.33,2800.0,36.32,36.38,36.29,36.33,2800.0
2021-08-10 09:40:00,36.37,36.42,36.34,36.37,52188.0,36.37,36.42,36.34,36.37,52188.0
2021-08-10 09:45:00,36.39,36.42,36.31,36.31,50996.0,36.39,36.42,36.31,36.31,50996.0
2021-08-10 09:50:00,36.34,36.39,36.33,36.35,35244.0,36.34,36.39,36.33,36.35,35244.0
2021-08-10 09:55:00,36.37,36.44,36.36,36.42,46300.0,36.37,36.44,36.36,36.42,46300.0
2021-08-10 10:00:00,36.44,36.44,36.35,36.35,57700.0,36.44,36.44,36.35,36.35,57700.0
2021-08-10 10:05:00,36.37,36.37,36.34,36.35,11660.0,36.37,36.37,36.34,36.35,11660.0
2021-08-10 10:10:00,36.35,36.37,36.29,36.31,30552.0,36.35,36.37,36.29,36.31,30552.0
2021-08-10 10:15:00,36.3,36.35,36.23,36.26,22564.0,36.3,36.35,36.23,36.26,22564.0
2021-08-10 10:20:00,36.23,36.26,36.19,36.26,22748.0,36.23,36.26,36.19,36.26,22748.0
2021-08-10 10:25:00,36.24,36.3,36.22,36.27,31236.0,36.24,36.3,36.22,36.27,31236.0
2021-08-10 10:30:00,36.26,36.26,36.15,36.19,25332.0,36.26,36.26,36.15,36.19,25332.0
2021-08-10 10:35:00,36.19,36.21,36.16,36.18,18600.0,36.19,36.21,36.16,36.18,18600.0
2021-08-10 10:40:00,36.16,36.17,36.05,36.06,33056.0,36.16,36.17,36.05,36.06,33056.0
2021-08-10 10:45:00,36.05,36.13,36.05,36.08,51448.0,36.05,36.13,36.05,36.08,51448.0
2021-08-10 10:50:00,36.07,36.07,35.98,36.03,54104.0,36.07,36.07,35.98,36.03,54104.0
2021-08-10 10:55:00,36.02,36.05,35.99,36.04,20584.0,36.02,36.05,35.99,36.04,20584.0
2021-08-10 11:00:00,36.03,36.08,36.01,36.06,35520.0,36.03,36.08,36.01,36.06,35520.0
2021-08-10 11:05:00,36.06,36.07,36.02,36.02,14020.0,36.06,36.07,36.02,36.02,14020.0
2021-08-10 11:10:00,36.02,36.05,35.97,35.97,15300.0,36.02,36.05,35.97,35.97,15300.0
2021-08-10 11:15:00,35.99,36.07,35.99,36.07,30260.0,35.99,36.07,35.99,36.07,30260.0
2021-08-10 11:20:00,36.06,36.15,36.06,36.14,33568.0,36.06,36.15,36.06,36.14,33568.0
2021-08-10 11:25:00,36.14,36.23,36.14,36.21,19600.0,36.14,36.23,36.14,36.21,19600.0
2021-08-10 11:30:00,36.22,36.22,36.2,36.21,4200.0,36.22,36.22,36.2,36.21,4200.0
2021-08-10 11:35:00,36.21,36.25,36.21,36.23,13824.0,36.21,36.25,36.21,36.23,13824.0
2021-08-10 11:40:00,36.23,36.24,36.21,36.21,5600.0,36.23,36.24,36.21,36.21,5600.0
2021-08-10 11:45:00,36.26,36.27,36.21,36.21,21364.0,36.26,36.27,36.21,36.21,21364.0
2021-08-10 11:50:00,36.22,36.22,36.14,36.14,15520.0,36.22,36.22,36.14,36.14,15520.0
2021-08-10 11:55:00,36.15,36.16,36.12,36.12,22760.0,36.15,36.16,36.12,36.12,22760.0
2021-08-10 12:00:00,36.12,36.13,36.1,36.1,17232.0,36.12,36.13,36.1,36.1,17232.0
2021-08-10 12:05:00,36.1,36.15,36.1,36.13,20744.0,36.1,36.15,36.1,36.13,20744.0
2021-08-10 12:10:00,36.13,36.13,36.1,36.11,7208.0,36.13,36.13,36.1,36.11,7208.0
2021-08-10 12:15:00,36.13,36.13,36.12,36.13,6884.0,36.13,36.13,36.12,36.13,6884.0
2021-08-10 12:20:00,36.13,36.15,36.12,36.13,9616.0,36.13,36.15,36.12,36.13,9616.0
2021-08-10 12:25:00,36.13,36.15,36.13,36.15,3600.0,36.13,36.15,36.13,36.15,3600.0
2021-08-10 12:30:00,36.14,36.14,36.13,36.13,12044.0,36.14,36.14,36.13,36.13,12044.0
2021-08-10 12:35:00,36.13,36.15,36.13,36.15,3720.0,36.13,36.15,36.13,36.15,3720.0
2021-08-10 12:40:00,36.16,36.18,36.15,36.15,5304.0,36.16,36.18,36.15,36.15,5304.0
2021-08-10 12:45:00,36.16,36.18,36.16,36.18,5164.0,36.16,36.18,36.16,36.18,5164.0
2021-08-10 12:50:00,36.19,36.21,36.16,36.16,14140.0,36.19,36.21,36.16,36.16,14140.0
2021-08-10 12:55:00,36.16,36.18,36.16,36.18,15824.0,36.16,36.18,36.16,36.18,15824.0
2021-08-10 13:00:00,36.19,36.2,36.17,36.17,2800.0,36.19,36.2,36.17,36.17,2800.0
2021-08-10 13:05:00,36.17,36.2,36.17,36.17,10312.0,36.17,36.2,36.17,36.17,10312.0
2021-08-10 13:10:00,36.17,36.17,36.13,36.13,16224.0,36.17,36.17,36.13,36.13,16224.0
2021-08-10 13:15:00,36.13,36.13,36.1,36.1,14692.0,36.13,36.13,36.1,36.1,14692.0
2021-08-10 13:20:00,36.1,36.12,36.09,36.12,18000.0,36.1,36.12,36.09,36.12,18000.0
2021-08-10 13:25:00,36.11,36.13,36.1,36.13,7012.0,36.11,36.13,36.1,36.13,7012.0
2021-08-10 13:30:00,36.12,36.13,36.11,36.13,6400.0,36.12,36.13,36.11,36.13,6400.0
2021-08-10 13:35:00,36.13,36.14,36.11,36.14,7208.0,36.13,36.14,36.11,36.14,7208.0
2021-08-10 13:40:00,36.15,36.15,36.12,36.14,8188.0,36.15,36.15,36.12,36.14,8188.0
2021-08-10 13:45:00,36.13,36.13,36.09,36.1,11540.0,36.13,36.13,36.09,36.1,11540.0
2021-08-10 13:50:00,36.11,36.15,36.11,36.13,4644.0,36.11,36.15,36.11,36.13,4644.0
2021-08-10 13:55:00,36.13,36.17,36.13,36.17,6444.0,36.13,36.17,36.13,36.17,6444.0
2021-08-10 14:00:00,36.18,36.18,36.13,36.13,7388.0,36.18,36.18,36.13,36.13,7388.0
2021-08-10 14:05:00,36.12,36.14,36.12,36.13,7872.0,36.12,36.14,36.12,36.13,7872.0
2021-08-10 14:10:00,36.13,36.16,36.13,36.16,11108.0,36.13,36.16,36.13,36.16,11108.0
2021-08-10 14:15:00,36.16,36.17,36.14,36.16,6448.0,36.16,36.17,36.14,36.16,6448.0
2021-08-10 14:20:00,36.15,36.15,36.08,36.1,29676.0,36.15,36.15,36.08,36.1,29676.0
2021-08-10 14:25:00,36.1,36.1,36.05,36.06,17524.0,36.1,36.1,36.05,36.06,17524.0
2021-08-10 14:30:00,36.06,36.06,36.02,36.04,32172.0,36.06,36.06,36.02,36.04,32172.0
2021-08-10 14:35:00,36.04,36.04,36.01,36.02,37124.0,36.04,36.04,36.01,36.02,37124.0
2021-08-10 14:40:00,36.01,36.01,35.95,35.96,40268.0,36.01,36.01,35.95,35.96,40268.0
2021-08-10 14:45:00,35.96,36.0,35.96,35.99,31660.0,35.96,36.0,35.96,35.99,31660.0
2021-08-10 14:50:00,35.99,35.99,35.93,35.95,16964.0,35.99,35.99,35.93,35.95,16964.0
2021-08-10 14:55:00,35.97,35.97,35.9,35.94,54052.0,35.97,35.97,35.9,35.94,54052.0
2021-08-10 15:00:00,35.94,35.95,35.91,35.92,43612.0,35.94,35.95,35.91,35.92,43612.0
2021-08-10 15:05:00,35.92,35.94,35.91,35.93,71736.0,35.92,35.94,35.91,35.93,71736.0
2021-08-10 15:10:00,35.92,35.95,35.91,35.93,40672.0,35.92,35.95,35.91,35.93,40672.0
2021-08-10 15:15:00,35.92,35.93,35.91,35.93,35892.0,35.92,35.93,35.91,35.93,35892.0
2021-08-10 15:20:00,35.94,35.94,35.93,35.93,41972.0,35.94,35.94,35.93,35.93,41972.0
2021-08-10 15:25:00,35.93,35.94,35.92,35.93,40956.0,35.93,35.94,35.92,35.93,40956.0
2021-08-10 15:30:00,35.94,35.94,35.9,35.92,88692.0,35.94,35.94,35.9,35.92,88692.0
2021-08-10 15:35:00,35.92,35.92,35.88,35.88,63196.0,35.92,35.92,35.88,35.88,63196.0
2021-08-10 15:40:00,35.88,35.88,35.84,35.85,59992.0,35.88,35.88,35.84,35.85,59992.0
2021-08-10 15:45:00,35.85,35.88,35.81,35.87,95952.0,35.85,35.88,35.81,35.87,95952.0
2021-08-10 15:50:00,35.87,35.87,35.8,35.83,127460.0,35.87,35.87,35.8,35.83,127460.0
2021-08-10 15:55:00,35.84,35.85,35.77,35.83,326992.0,35.84,35.85,35.77,35.83,326992.0
2021-08-11 09:30:00,35.9,36.11,35.68,35.97,94876.0,35.9,36.11,35.68,35.97,94876.0
2021-08-11 09:35:00,35.89,35.95,35.85,35.94,17216.0,35.89,35.95,35.85,35.94,17216.0
2021-08-11 09:40:00,35.92,35.98,35.9,35.94,13412.0,35.92,35.98,35.9,35.94,13412.0
2021-08-11 09:45:00,35.94,35.98,35.87,35.98,20000.0,35.94,35.98,35.87,35.98,20000.0
2021-08-11 09:50:00,35.98,35.98,35.92,35.96,17684.0,35.98,35.98,35.92,35.96,17684.0
2021-08-11 09:55:00,35.97,36.04,35.97,35.99,14048.0,35.97,36.04,35.97,35.99,14048.0
2021-08-11 10:00:00,35.99,35.99,35.92,35.96,19396.0,35.99,35.99,35.92,35.96,19396.0
2021-08-11 10:05:00,35.98,35.98,35.93,35.95,15752.0,35.98,35.98,35.93,35.95,15752.0
2021-08-11 10:10:00,35.94,35.94,35.87,35.88,13144.0,35.94,35.94,35.87,35.88,13144.0
2021-08-11 10:15:00,35.9,35.98,35.9,35.97,6000.0,35.9,35.98,35.9,35.97,6000.0
2021-08-11 10:20:00,35.99,36.0,35.93,35.95,12840.0,35.99,36.0,35.93,35.95,12840.0
2021-08-11 10:25:00,35.95,35.95,35.9,35.92,9356.0,35.95,35.95,35.9,35.92,9356.0
2021-08-11 10:30:00,35.93,35.93,35.88,35.88,23244.0,35.93,35.93,35.88,35.88,23244.0
2021-08-11 10:35:00,35.89,35.9,35.87,35.87,13188.0,35.89,35.9,35.87,35.87,13188.0
2021-08-11 10:40:00,35.87,35.92,35.86,35.92,8172.0,35.87,35.92,35.86,35.92,8172.0
2021-08-11 10:45:00,35.92,35.94,35.87,35.91,18400.0,35.92,35.94,35.87,35.91,18400.0
2021-08-11 10:50:00,35.92,35.95,35.91,35.93,6000.0,35.92,35.95,35.91,35.93,6000.0
2021-08-11 10:55:00,35.92,35.98,35.92,35.98,10356.0,35.92,35.98,35.92,35.98,10356.0
2021-08-11 11:00:00,35.97,35.97,35.88,35.9,14656.0,35.97,35.97,35.88,35.9,14656.0
2021-08-11 11:05:00,35.89,35.89,35.87,35.87,5528.0,35.89,35.89,35.87,35.87,5528.0
2021-08-11 11:10:00,35.86,35.9,35.86,35.87,9984.0,35.86,35.9,35.86,35.87,9984.0
2021-08-11 11:15:00,35.88,35.88,35.84,35.84,11212.0,35.88,35.88,35.84,35.84,11212.0
2021-08-11 11:20:00,35.85,35.88,35.85,35.85,10308.0,35.85,35.88,35.85,35.85,10308.0
2021-08-11 11:25:00,35.85,35.85,35.76,35.79,22056.0,35.85,35.85,35.76,35.79,22056.0
2021-08-11 11:30:00,35.78,35.79,35.75,35.75,43632.0,35.78,35.79,35.75,35.75,43632.0
2021-08-11 11:35:00,35.74,35.77,35.74,35.77,21052.0,35.74,35.77,35.74,35.77,21052.0
2021-08-11 11:40:00,35.76,35.76,35.71,35.71,10048.0,35.76,35.76,35.71,35.71,10048.0
2021-08-11 11:45:00,35.71,35.71,35.68,35.68,8656.0,35.71,35.71,35.68,35.68,8656.0
2021-08-11 11:50:00,35.67,35.67,35.63,35.66,14860.0,35.67,35.67,35.63,35.66,14860.0
2021-08-11 11:55:00,35.65,35.68,35.65,35.67,11200.0,35.65,35.68,35.65,35.67,11200.0
2021-08-11 12:00:00,35.66,35.71,35.65,35.7,8604.0,35.66,35.71,35.65,35.7,8604.0
2021-08-11 12:05:00,35.7,35.73,35.68,35.7,13696.0,35.7,35.73,35.68,35.7,13696.0
2021-08-11 12:10:00,35.69,35.71,35.68,35.68,4848.0,35.69,35.71,35.68,35.68,4848.0
2021-08-11 12:15:00,35.69,35.69,35.62,35.62,17820.0,35.69,35.69,35.62,35.62,17820.0
2021-08-11 12:20:00,35.62,35.64,35.62,35.64,8372.0,35.62,35.64,35.62,35.64,8372.0
2021-08-11 12:25:00,35.64,35.66,35.62,35.64,10996.0,35.64,35.66,35.62,35.64,10996.0
2021-08-11 12:30:00,35.64,35.65,35.62,35.62,6200.0,35.64,35.65,35.62,35.62,6200.0
2021-08-11 12:35:00,35.63,35.64,35.63,35.63,4800.0,35.63,35.64,35.63,35.63,4800.0
2021-08-11 12:40:00,35.63,35.64,35.62,35.62,5200.0,35.63,35.64,35.62,35.62,5200.0
2021-08-11 12:45:00,35.59,35.59,35.58,35.59,6160.0,35.59,35.59,35.58,35.59,6160.0
2021-08-11 12:50:00,35.58,35.58,35.55,35.57,5532.0,35.58,35.58,35.55,35.57,5532.0
2021-08-11 12:55:00,35.57,35.59,35.56,35.56,5212.0,35.57,35.59,35.56,35.56,5212.0
2021-08-11 13:00:00,35.54,35.6,35.54,35.59,13200.0,35.54,35.6,35.54,35.59,13200.0
2021-08-11 13:05:00,35.58,35.65,35.58,35.65,10496.0,35.58,35.65,35.58,35.65,10496.0
2021-08-11 13:10:00,35.65,35.65,35.61,35.63,6000.0,35.65,35.65,35.61,35.63,6000.0
2021-08-11 13:15:00,35.62,35.62,35.6,35.62,4836.0,35.62,35.62,35.6,35.62,4836.0
2021-08-11 13:20:00,35.63,35.67,35.63,35.67,5448.0,35.63,35.67,35.63,35.67,5448.0
2021-08-11 13:25:00,35.66,35.66,35.64,35.65,8860.0,35.66,35.66,35.64,35.65,8860.0
2021-08-11 13:30:00,35.64,35.65,35.62,35.63,14084.0,35.64,35.65,35.62,35.63,14084.0
2021-08-11 13:35:00,35.62,35.62,35.6,35.6,11424.0,35.62,35.62,35.6,35.6,11424.0
2021-08-11 13:40:00,35.6,35.61,35.59,35.6,3600.0,35.6,35.61,35.59,35.6,3600.0
2021-08-11 13:45:00,35.6,35.65,35.6,35.65,17976.0,35.6,35.65,35.6,35.65,17976.0
2021-08-11 13:50:00,35.64,35.68,35.64,35.67,6800.0,35.64,35.68,35.64,35.67,6800.0
2021-08-11 13:55:00,35.66,35.68,35.66,35.68,7576.0,35.66,35.68,35.66,35.68,7576.0
2021-08-11 14:00:00,35.67,35.7,35.66,35.68,11076.0,35.67,35.7,35.66,35.68,11076.0
2021-08-11 14:05:00,35.69,35.73,35.69,35.73,55740.0,35.69,35.73,35.69,35.73,55740.0
2021-08-11 14:10:00,35.73,35.77,35.72,35.77,15868.0,35.73,35.77,35.72,35.77,15868.0
2021-08-11 14:15:00,35.77,35.77,35.73,35.74,39104.0,35.77,35.77,35.73,35.74,39104.0
2021-08-11 14:20:00,35.73,35.74,35.72,35.72,12012.0,35.73,35.74,35.72,35.72,12012.0
2021-08-11 14:25:00,35.73,35.77,35.73,35.75,29012.0,35.73,35.77,35.73,35.75,29012.0
2021-08-11 14:30:00,35.75,35.76,35.73,35.73,12404.0,35.75,35.76,35.73,35.73,12404.0
2021-08-11 14:35:00,35.74,35.74,35.72,35.73,18884.0,35.74,35.74,35.72,35.73,18884.0
2021-08-11 14:40:00,35.73,35.75,35.73,35.73,8976.0,35.73,35.75,35.73,35.73,8976.0
2021-08-11 14:45:00,35.73,35.74,35.72,35.74,9648.0,35.73,35.74,35.72,35.74,9648.0
2021-08-11 14:50:00,35.72,35.73,35.69,35.71,13464.0,35.72,35.73,35.69,35.71,13464.0
2021-08-11 14:55:00,35.71,35.74,35.7,35.7,9920.0,35.71,35.74,35.7,35.7,9920.0
2021-08-11 15:00:00,35.71,35.74,35.69,35.72,44308.0,35.71,35.74,35.69,35.72,44308.0
2021-08-11 15:05:00,35.72,35.77,35.72,35.77,14500.0,35.72,35.77,35.72,35.77,14500.0
2021-08-11 15:10:00,35.77,35.77,35.74,35.74,10400.0,35.77,35.77,35.74,35.74,10400.0
2021-08-11 15:15:00,35.74,35.74,35.72,35.73,12808.0,35.74,35.74,35.72,35.73,12808.0
2021-08-11 15:20:00,35.74,35.79,35.73,35.76,33584.0,35.74,35.79,35.73,35.76,33584.0
2021-08-11 15:25:00,35.76,35.78,35.75,35.77,27812.0,35.76,35.78,35.75,35.77,27812.0
2021-08-11 15:30:00,35.77,35.77,35.74,35.74,38548.0,35.77,35.77,35.74,35.74,38548.0
2021-08-11 15:35:00,35.74,35.77,35.74,35.74,40752.0,35.74,35.77,35.74,35.74,40752.0
2021-08-11 15:40:00,35.74,35.76,35.72,35.76,39104.0,35.74,35.76,35.72,35.76,39104.0
2021-08-11 15:45:00,35.75,35.81,35.75,35.8,57288.0,35.75,35.81,35.75,35.8,57288.0
2021-08-11 15:50:00,35.8,35.84,35.79,35.81,74436.0,35.8,35.84,35.79,35.81,74436.0
2021-08-11 15:55:00,35.82,35.85,35.8,35.85,173524.0,35.82,35.85,35.8,35.85,173524.0
2021-08-12 09:30:00,35.72,35.76,35.52,35.56,77840.0,35.72,35.76,35.52,35.56,77840.0
2021-08-12 09:35:00,35.52,35.63,35.45,35.62,49968.0,35.52,35.63,35.45,35.62,49968.0
2021-08-12 09:40:00,35.61,35.63,35.58,35.61,11348.0,35.61,35.63,35.58,35.61,11348.0
2021-08-12 09:45:00,35.62,35.62,35.51,35.51,16936.0,35.62,35.62,35.51,35.51,16936.0
2021-08-12 09:50:00,35.52,35.54,35.44,35.44,16564.0,35.52,35.54,35.44,35.44,16564.0
2021-08-12 09:55:00,35.45,35.47,35.41,35.42,29276.0,35.45,35.47,35.41,35.42,29276.0
2021-08-12 10:00:00,35.4,35.42,35.32,35.33,48348.0,35.4,35.42,35.32,35.33,48348.0
2021-08-12 10:05:00,35.32,35.33,35.26,35.29,52556.0,35.32,35.33,35.26,35.29,52556.0
2021-08-12 10:10:00,35.29,35.32,35.26,35.26,35712.0,35.29,35.32,35.26,35.26,35712.0
2021-08-12 10:15:00,35.26,35.28,35.22,35.28,37464.0,35.26,35.28,35.22,35.28,37464.0
2021-08-12 10:20:00,35.29,35.36,35.29,35.36,13936.0,35.29,35.36,35.29,35.36,13936.0
2021-08-12 10:25:00,35.37,35.4,35.36,35.4,31800.0,35.37,35.4,35.36,35.4,31800.0
2021-08-12 10:30:00,35.41,35.48,35.4,35.46,23216.0,35.41,35.48,35.4,35.46,23216.0
2021-08-12 10:35:00,35.48,35.49,35.4,35.4,21640.0,35.48,35.49,35.4,35.4,21640.0
2021-08-12 10:40:00,35.39,35.41,35.27,35.29,16400.0,35.39,35.41,35.27,35.29,16400.0
2021-08-12 10:45:00,35.28,35.36,35.28,35.36,7600.0,35.28,35.36,35.28,35.36,7600.0
2021-08-12 10:50:00,35.35,35.41,35.35,35.4,5304.0,35.35,35.41,35.35,35.4,5304.0
2021-08-12 10:55:00,35.4,35.42,35.37,35.4,21268.0,35.4,35.42,35.37,35.4,21268.0
2021-08-12 11:00:00,35.43,35.43,35.38,35.38,9464.0,35.43,35.43,35.38,35.38,9464.0
2021-08-12 11:05:00,35.39,35.4,35.3,35.3,27076.0,35.39,35.4,35.3,35.3,27076.0
2021-08-12 11:10:00,35.29,35.36,35.29,35.36,6960.0,35.29,35.36,35.29,35.36,6960.0
2021-08-12 11:15:00,35.35,35.36,35.31,35.32,6244.0,35.35,35.36,35.31,35.32,6244.0
2021-08-12 11:20:00,35.33,35.33,35.32,35.32,5200.0,35.33,35.33,35.32,35.32,5200.0
2021-08-12 11:25:00,35.33,35.35,35.31,35.34,15600.0,35.33,35.35,35.31,35.34,15600.0
2021-08-12 11:30:00,35.33,35.33,35.3,35.32,10476.0,35.33,35.33,35.3,35.32,10476.0
2021-08-12 11:35:00,35.31,35.32,35.3,35.32,9156.0,35.31,35.32,35.3,35.32,9156.0
2021-08-12 11:40:00,35.3,35.31,35.26,35.27,11812.0,35.3,35.31,35.26,35.27,11812.0
2021-08-12 11:45:00,35.28,35.29,35.27,35.28,10096.0,35.28,35.29,35.27,35.28,10096.0
2021-08-12 11:50:00,35.29,35.35,35.29,35.34,16948.0,35.29,35.35,35.29,35.34,16948.0
2021-08-12 11:55:00,35.34,35.35,35.28,35.28,7420.0,35.34,35.35,35.28,35.28,7420.0
2021-08-12 12:00:00,35.27,35.34,35.27,35.31,74448.0,35.27,35.34,35.27,35.31,74448.0
2021-08-12 12:05:00,35.32,35.34,35.31,35.34,9620.0,35.32,35.34,35.31,35.34,9620.0
2021-08-12 12:10:00,35.34,35.34,35.32,35.33,10704.0,35.34,35.34,35.32,35.33,10704.0
2021-08-12 12:15:00,35.32,35.32,35.3,35.32,9200.0,35.32,35.32,35.3,35.32,9200.0
2021-08-12 12:20:00,35.32,35.32,35.3,35.31,7200.0,35.32,35.32,35.3,35.31,7200.0
2021-08-12 12:25:00,35.31,35.35,35.31,35.33,50432.0,35.31,35.35,35.31,35.33,50432.0
2021-08-12 12:30:00,35.34,35.39,35.34,35.39,26580.0,35.34,35.39,35.34,35.39,26580.0
2021-08-12 12:35:00,35.39,35.43,35.39,35.4,29148.0,35.39,35.43,35.39,35.4,29148.0
2021-08-12 12:40:00,35.39,35.39,35.35,35.37,45272.0,35.39,35.39,35.35,35.37,45272.0
2021-08-12 12:45:00,35.35,35.36,35.34,35.36,4000.0,35.35,35.36,35.34,35.36,4000.0
2021-08-12 12:50:00,35.35,35.37,35.34,35.35,10800.0,35.35,35.37,35.34,35.35,10800.0
2021-08-12 12:55:00,35.36,35.38,35.33,35.35,9844.0,35.36,35.38,35.33,35.35,9844.0
2021-08-12 13:00:00,35.36,35.36,35.33,35.34,11556.0,35.36,35.36,35.33,35.34,11556.0
2021-08-12 13:05:00,35.34,35.34,35.32,35.33,6868.0,35.34,35.34,35.32,35.33,6868.0
2021-08-12 13:10:00,35.34,35.35,35.32,35.33,11020.0,35.34,35.35,35.32,35.33,11020.0
2021-08-12 13:15:00,35.3,35.32,35.27,35.27,7492.0,35.3,35.32,35.27,35.27,7492.0
2021-08-12 13:20:00,35.26,35.32,35.26,35.31,12208.0,35.26,35.32,35.26,35.31,12208.0
2021-08-12 13:25:00,35.32,35.32,35.27,35.27,13024.0,35.32,35.32,35.27,35.27,13024.0
2021-08-12 13:30:00,35.28,35.29,35.27,35.27,4440.0,35.28,35.29,35.27,35.27,4440.0
2021-08-12 13:35:00,35.28,35.29,35.28,35.28,16540.0,35.28,35.29,35.28,35.28,16540.0
2021-08-12 13:40:00,35.28,35.32,35.27,35.28,14788.0,35.28,35.32,35.27,35.28,14788.0
2021-08-12 13:45:00,35.27,35.27,35.25,35.25,15560.0,35.27,35.27,35.25,35.25,15560.0
2021-08-12 13:50:00,35.25,35.27,35.25,35.26,20708.0,35.25,35.27,35.25,35.26,20708.0
2021-08-12 13:55:00,35.26,35.27,35.25,35.25,8420.0,35.26,35.27,35.25,35.25,8420.0
2021-08-12 14:00:00,35.24,35.26,35.24,35.26,5880.0,35.24,35.26,35.24,35.26,5880.0
2021-08-12 14:05:00,35.27,35.28,35.26,35.26,25280.0,35.27,35.28,35.26,35.26,25280.0
2021-08-12 14:10:00,35.27,35.29,35.27,35.29,14044.0,35.27,35.29,35.27,35.29,14044.0
2021-08-12 14:15:00,35.28,35.31,35.25,35.31,45868.0,35.28,35.31,35.25,35.31,45868.0
2021-08-12 14:20:00,35.31,35.31,35.25,35.27,35572.0,35.31,35.31,35.25,35.27,35572.0
2021-08-12 14:25:00,35.26,35.29,35.26,35.29,9904.0,35.26,35.29,35.26,35.29,9904.0
2021-08-12 14:30:00,35.29,35.32,35.29,35.31,9600.0,35.29,35.32,35.29,35.31,9600.0
2021-08-12 14:35:00,35.31,35.35,35.31,35.35,33432.0,35.31,35.35,35.31,35.35,33432.0
2021-08-12 14:40:00,35.34,35.35,35.31,35.32,21792.0,35.34,35.35,35.31,35.32,21792.0
2021-08-12 14:45:00,35.32,35.32,35.31,35.31,4860.0,35.32,35.32,35.31,35.31,4860.0
2021-08-12 14:50:00,35.32,35.34,35.3,35.34,12424.0,35.32,35.34,35.3,35.34,12424.0
2021-08-12 14:55:00,35.34,35.35,35.32,35.32,14400.0,35.34,35.35,35.32,35.32,14400.0
2021-08-12 15:00:00,35.33,35.37,35.32,35.37,26116.0,35.33,35.37,35.32,35.37,26116.0
2021-08-12 15:05:00,35.36,35.42,35.35,35.38,47248.0,35.36,35.42,35.35,35.38,47248.0
2021-08-12 15:10:00,35.38,35.41,35.36,35.4,33224.0,35.38,35.41,35.36,35.4,33224.0
2021-08-12 15:15:00,35.41,35.42,35.4,35.41,27416.0,35.41,35.42,35.4,35.41,27416.0
2021-08-12 15:20:00,35.39,35.42,35.39,35.42,24032.0,35.39,35.42,35.39,35.42,24032.0
2021-08-12 15:25:00,35.41,35.46,35.41,35.44,34704.0,35.41,35.46,35.41,35.44,34704.0
2021-08-12 15:30:00,35.44,35.44,35.41,35.42,60628.0,35.44,35.44,35.41,35.42,60628.0
2021-08-12 15:35:00,35.42,35.44,35.4,35.44,36784.0,35.42,35.44,35.4,35.44,36784.0
2021-08-12 15:40:00,35.44,35.44,35.38,35.39,30152.0,35.44,35.44,35.38,35.39,30152.0
2021-08-12 15:45:00,35.39,35.4,35.37,35.37,43132.0,35.39,35.4,35.37,35.37,43132.0
2021-08-12 15:50:00,35.36,35.42,35.36,35.38,81644.0,35.36,35.42,35.36,35.38,81644.0
2021-08-12 15:55:00,35.38,35.4,35.34,35.34,131544.0,35.38,35.4,35.34,35.34,131544.0
2021-08-13 09:30:00,35.34,35.34,34.93,35.02,132916.0,35.34,35.34,34.93,35.02,132916.0
2021-08-13 09:35:00,35.01,35.07,34.92,35.03,49588.0,35.01,35.07,34.92,35.03,49588.0
2021-08-13 09:40:00,35.07,35.23,35.07,35.2,18116.0,35.07,35.23,35.07,35.2,18116.0
2021-08-13 09:45:00,35.21,35.28,35.18,35.24,17800.0,35.21,35.28,35.18,35.24,17800.0
2021-08-13 09:50:00,35.27,35.31,35.24,35.31,11700.0,35.27,35.31,35.24,35.31,11700.0
2021-08-13 09:55:00,35.32,35.34,35.28,35.34,9600.0,35.32,35.34,35.28,35.34,9600.0
2021-08-13 10:00:00,35.35,35.35,35.22,35.23,18360.0,35.35,35.35,35.22,35.23,18360.0
2021-08-13 10:05:00,35.23,35.24,35.2,35.24,9000.0,35.23,35.24,35.2,35.24,9000.0
2021-08-13 10:10:00,35.24,35.24,35.14,35.17,21132.0,35.24,35.24,35.14,35.17,21132.0
2021-08-13 10:15:00,35.17,35.22,35.17,35.2,27832.0,35.17,35.22,35.17,35.2,27832.0
2021-08-13 10:20:00,35.2,35.22,35.19,35.22,10360.0,35.2,35.22,35.19,35.22,10360.0
2021-08-13 10:25:00,35.21,35.24,35.17,35.24,18196.0,35.21,35.24,35.17,35.24,18196.0
2021-08-13 10:30:00,35.24,35.24,35.19,35.19,14936.0,35.24,35.24,35.19,35.19,14936.0
2021-08-13 10:35:00,35.2,35.21,35.16,35.19,13708.0,35.2,35.21,35.16,35.19,13708.0
2021-08-13 10:40:00,35.2,35.24,35.16,35.21,193904.0,35.2,35.24,35.16,35.21,193904.0
2021-08-13 10:45:00,35.21,35.29,35.21,35.27,64532.0,35.21,35.29,35.21,35.27,64532.0
2021-08-13 10:50:00,35.28,35.28,35.22,35.22,11784.0,35.28,35.28,35.22,35.22,11784.0
2021-08-13 10:55:00,35.23,35.35,35.23,35.35,57112.0,35.23,35.35,35.23,35.35,57112.0
2021-08-13 11:00:00,35.35,35.35,35.31,35.32,25272.0,35.35,35.35,35.31,35.32,25272.0
2021-08-13 11:05:00,35.33,35.36,35.32,35.36,56452.0,35.33,35.36,35.32,35.36,56452.0
2021-08-13 11:10:00,35.4,35.4,35.36,35.39,16400.0,35.4,35.4,35.36,35.39,16400.0
2021-08-13 11:15:00,35.37,35.42,35.36,35.41,27916.0,35.37,35.42,35.36,35.41,27916.0
2021-08-13 11:20:00,35.41,35.44,35.4,35.42,19748.0,35.41,35.44,35.4,35.42,19748.0
2021-08-13 11:25:00,35.43,35.44,35.42,35.44,4416.0,35.43,35.44,35.42,35.44,4416.0
2021-08-13 11:30:00,35.44,35.46,35.43,35.44,10844.0,35.44,35.46,35.43,35.44,10844.0
2021-08-13 11:35:00,35.44,35.44,35.42,35.44,10344.0,35.44,35.44,35.42,35.44,10344.0
2021-08-13 11:40:00,35.45,35.48,35.43,35.48,10800.0,35.45,35.48,35.43,35.48,10800.0
2021-08-13 11:45:00,35.47,35.47,35.43,35.44,9360.0,35.47,35.47,35.43,35.44,9360.0
2021-08-13 11:50:00,35.44,35.45,35.42,35.44,8400.0,35.44,35.45,35.42,35.44,8400.0
2021-08-13 11:55:00,35.45,35.46,35.44,35.46,25616.0,35.45,35.46,35.44,35.46,25616.0
2021-08-13 12:00:00,35.46,35.47,35.44,35.45,24480.0,35.46,35.47,35.44,35.45,24480.0
2021-08-13 12:05:00,35.45,35.45,35.41,35.42,12768.0,35.45,35.45,35.41,35.42,12768.0
2021-08-13 12:10:00,35.4,35.41,35.4,35.41,22136.0,35.4,35.41,35.4,35.41,22136.0
2021-08-13 12:15:00,35.39,35.4,35.38,35.38,9524.0,35.39,35.4,35.38,35.38,9524.0
2021-08-13 12:20:00,35.38,35.38,35.34,35.34,11136.0,35.38,35.38,35.34,35.34,11136.0
2021-08-13 12:25:00,35.34,35.35,35.31,35.34,22880.0,35.34,35.35,35.31,35.34,22880.0
2021-08-13 12:30:00,35.35,35.38,35.35,35.35,12068.0,35.35,35.38,35.35,35.35,12068.0
2021-08-13 12:35:00,35.34,35.35,35.32,35.32,15644.0,35.34,35.35,35.32,35.32,15644.0
2021-08-13 12:40:00,35.31,35.36,35.31,35.35,11784.0,35.31,35.36,35.31,35.35,11784.0
2021-08-13 12:45:00,35.35,35.35,35.34,35.34,5200.0,35.35,35.35,35.34,35.34,5200.0
2021-08-13 12:50:00,35.34,35.36,35.34,35.35,16000.0,35.34,35.36,35.34,35.35,16000.0
2021-08-13 12:55:00,35.35,35.37,35.34,35.35,23180.0,35.35,35.37,35.34,35.35,23180.0
2021-08-13 13:00:00,35.35,35.35,35.33,35.33,19112.0,35.35,35.35,35.33,35.33,19112.0
2021-08-13 13:05:00,35.34,35.35,35.33,35.34,8400.0,35.34,35.35,35.33,35.34,8400.0
2021-08-13 13:10:00,35.34,35.35,35.31,35.31,6648.0,35.34,35.35,35.31,35.31,6648.0
2021-08-13 13:15:00,35.32,35.34,35.32,35.32,13316.0,35.32,35.34,35.32,35.32,13316.0
2021-08-13 13:20:00,35.33,35.39,35.32,35.39,21552.0,35.33,35.39,35.32,35.39,21552.0
2021-08-13 13:25:00,35.39,35.41,35.39,35.39,15232.0,35.39,35.41,35.39,35.39,15232.0
2021-08-13 13:30:00,35.39,35.4,35.39,35.4,7856.0,35.39,35.4,35.39,35.4,7856.0
2021-08-13 13:35:00,35.39,35.42,35.38,35.41,25384.0,35.39,35.42,35.38,35.41,25384.0
2021-08-13 13:40:00,35.42,35.42,35.4,35.41,5200.0,35.42,35.42,35.4,35.41,5200.0
2021-08-13 13:45:00,35.41,35.42,35.39,35.4,16460.0,35.41,35.42,35.39,35.4,16460.0
2021-08-13 13:50:00,35.4,35.42,35.38,35.41,18524.0,35.4,35.42,35.38,35.41,18524.0
2021-08-13 13:55:00,35.41,35.42,35.41,35.41,7408.0,35.41,35.42,35.41,35.41,7408.0
2021-08-13 14:00:00,35.42,35.43,35.41,35.42,15752.0,35.42,35.43,35.41,35.42,15752.0
2021-08-13 14:05:00,35.42,35.42,35.41,35.41,6000.0,35.42,35.42,35.41,35.41,6000.0
2021-08-13 14:10:00,35.41,35.42,35.41,35.41,6960.0,35.41,35.42,35.41,35.41,6960.0
2021-08-13 14:15:00,35.4,35.41,35.39,35.39,6400.0,35.4,35.41,35.39,35.39,6400.0
2021-08-13 14:20:00,35.39,35.39,35.37,35.39,22000.0,35.39,35.39,35.37,35.39,22000.0
2021-08-13 14:25:00,35.4,35.41,35.38,35.38,11624.0,35.4,35.41,35.38,35.38,11624.0
2021-08-13 14:30:00,35.38,35.38,35.35,35.37,13208.0,35.38,35.38,35.35,35.37,13208.0
2021-08-13 14:35:00,35.37,35.38,35.35,35.35,16128.0,35.37,35.38,35.35,35.35,16128.0
2021-08-13 14:40:00,35.35,35.35,35.33,35.34,11276.0,35.35,35.35,35.33,35.34,11276.0
2021-08-13 14:45:00,35.34,35.34,35.33,35.33,16244.0,35.34,35.34,35.33,35.33,16244.0
2021-08-13 14:50:00,35.33,35.35,35.33,35.35,8400.0,35.33,35.35,35.33,35.35,8400.0
2021-08-13 14:55:00,35.35,35.37,35.35,35.35,12936.0,35.35,35.37,35.35,35.35,12936.0
2021-08-13 15:00:00,35.35,35.38,35.35,35.38,19432.0,35.35,35.38,35.35,35.38,19432.0
2021-08-13 15:05:00,35.38,35.4,35.37,35.4,23472.0,35.38,35.4,35.37,35.4,23472.0
2021-08-13 15:10:00,35.41,35.41,35.39,35.4,15184.0,35.41,35.41,35.39,35.4,15184.0
2021-08-13 15:15:00,35.4,35.41,35.39,35.41,13176.0,35.4,35.41,35.39,35.41,13176.0
2021-08-13 15:20:00,35.41,35.42,35.4,35.41,19240.0,35.41,35.42,35.4,35.41,19240.0
2021-08-13 15:25:00,35.41,35.41,35.39,35.39,12764.0,35.41,35.41,35.39,35.39,12764.0
2021-08-13 15:30:00,35.39,35.39,35.36,35.38,40268.0,35.39,35.39,35.36,35.38,40268.0
2021-08-13 15:35:00,35.39,35.43,35.39,35.42,18744.0,35.39,35.43,35.39,35.42,18744.0
2021-08-13 15:40:00,35.42,35.43,35.4,35.4,28748.0,35.42,35.43,35.4,35.4,28748.0
2021-08-13 15:45:00,35.4,35.43,35.38,35.38,51260.0,35.4,35.43,35.38,35.38,51260.0
2021-08-13 15:50:00,35.39,35.41,35.36,35.38,82540.0,35.39,35.41,35.36,35.38,82540.0
2021-08-13 15:55:00,35.38,35.38,35.34,35.37,124224.0,35.38,35.38,35.34,35.37,124224.0
2021-08-16 09:30:00,35.26,35.26,34.93,34.96,49448.0,35.26,35.26,34.93,34.96,49448.0
2021-08-16 09:35:00,34.98,35.0,34.91,34.95,73300.0,34.98,35.0,34.91,34.95,73300.0
2021-08-16 09:40:00,34.96,35.04,34.95,35.02,22908.0,34.96,35.04,34.95,35.02,22908.0
2021-08-16 09:45:00,35.0,35.03,34.93,34.94,22528.0,35.0,35.03,34.93,34.94,22528.0
2021-08-16 09:50:00,34.95,35.01,34.95,34.99,22400.0,34.95,35.01,34.95,34.99,22400.0
2021-08-16 09:55:00,34.99,34.99,34.89,34.9,33204.0,34.99,34.99,34.89,34.9,33204.0
2021-08-16 10:00:00,34.91,34.91,34.88,34.89,24360.0,34.91,34.91,34.88,34.89,24360.0
2021-08-16 10:05:00,34.89,34.97,34.85,34.95,22464.0,34.89,34.97,34.85,34.95,22464.0
2021-08-16 10:10:00,34.95,35.07,34.95,35.07,37632.0,34.95,35.07,34.95,35.07,37632.0
2021-08-16 10:15:00,35.06,35.06,34.97,35.01,29712.0,35.06,35.06,34.97,35.01,29712.0
2021-08-16 10:20:00,35.01,35.15,35.01,35.15,14304.0,35.01,35.15,35.01,35.15,14304.0
2021-08-16 10:25:00,35.15,35.22,35.13,35.22,22800.0,35.15,35.22,35.13,35.22,22800.0
2021-08-16 10:30:00,35.2,35.23,35.18,35.19,20652.0,35.2,35.23,35.18,35.19,20652.0
2021-08-16 10:35:00,35.19,35.22,35.13,35.13,32844.0,35.19,35.22,35.13,35.13,32844.0
2021-08-16 10:40:00,35.15,35.17,35.14,35.15,13200.0,35.15,35.17,35.14,35.15,13200.0
2021-08-16 10:45:00,35.15,35.15,35.1,35.1,13748.0,35.15,35.15,35.1,35.1,13748.0
2021-08-16 10:50:00,35.09,35.1,35.01,35.01,19292.0,35.09,35.1,35.01,35.01,19292.0
2021-08-16 10:55:00,35.03,35.03,35.0,35.02,13200.0,35.03,35.03,35.0,35.02,13200.0
2021-08-16 11:00:00,35.01,35.09,35.01,35.06,10000.0,35.01,35.09,35.01,35.06,10000.0
2021-08-16 11:05:00,35.04,35.06,34.99,35.06,18120.0,35.04,35.06,34.99,35.06,18120.0
2021-08-16 11:10:00,35.06,35.09,35.04,35.08,15728.0,35.06,35.09,35.04,35.08,15728.0
2021-08-16 11:15:00,35.08,35.09,35.07,35.08,8800.0,35.08,35.09,35.07,35.08,8800.0
2021-08-16 11:20:00,35.09,35.11,35.08,35.09,11000.0,35.09,35.11,35.08,35.09,11000.0
2021-08-16 11:25:00,35.07,35.12,35.07,35.12,7804.0,35.07,35.12,35.07,35.12,7804.0
2021-08-16 11:30:00,35.13,35.19,35.13,35.18,8652.0,35.13,35.19,35.13,35.18,8652.0
2021-08-16 11:35:00,35.19,35.24,35.18,35.22,12860.0,35.19,35.24,35.18,35.22,12860.0
2021-08-16 11:40:00,35.23,35.24,35.19,35.21,15844.0,35.23,35.24,35.19,35.21,15844.0
2021-08-16 11:45:00,35.24,35.25,35.22,35.22,6248.0,35.24,35.25,35.22,35.22,6248.0
2021-08-16 11:50:00,35.22,35.24,35.2,35.21,14084.0,35.22,35.24,35.2,35.21,14084.0
2021-08-16 11:55:00,35.2,35.2,35.17,35.18,4444.0,35.2,35.2,35.17,35.18,4444.0
2021-08-16 12:00:00,35.17,35.2,35.15,35.18,12400.0,35.17,35.2,35.15,35.18,12400.0
2021-08-16 12:05:00,35.17,35.18,35.15,35.15,8800.0,35.17,35.18,35.15,35.15,8800.0
2021-08-16 12:10:00,35.13,35.13,35.09,35.09,29028.0,35.13,35.13,35.09,35.09,29028.0
2021-08-16 12:15:00,35.08,35.13,35.08,35.13,41652.0,35.08,35.13,35.08,35.13,41652.0
2021-08-16 12:20:00,35.12,35.17,35.11,35.17,14800.0,35.12,35.17,35.11,35.17,14800.0
2021-08-16 12:25:00,35.17,35.17,35.13,35.14,3880.0,35.17,35.17,35.13,35.14,3880.0
2021-08-16 12:30:00,35.14,35.16,35.12,35.16,25528.0,35.14,35.16,35.12,35.16,25528.0
2021-08-16 12:35:00,35.16,35.16,35.15,35.15,8400.0,35.16,35.16,35.15,35.15,8400.0
2021-08-16 12:40:00,35.14,35.16,35.13,35.14,14544.0,35.14,35.16,35.13,35.14,14544.0
2021-08-16 12:45:00,35.13,35.14,35.13,35.13,9120.0,35.13,35.14,35.13,35.13,9120.0
2021-08-16 12:50:00,35.14,35.17,35.14,35.17,19448.0,35.14,35.17,35.14,35.17,19448.0
2021-08-16 12:55:00,35.17,35.18,35.15,35.17,14400.0,35.17,35.18,35.15,35.17,14400.0
2021-08-16 13:00:00,35.17,35.18,35.15,35.16,16800.0,35.17,35.18,35.15,35.16,16800.0
2021-08-16 13:05:00,35.15,35.18,35.15,35.18,6800.0,35.15,35.18,35.15,35.18,6800.0
2021-08-16 13:10:00,35.16,35.18,35.16,35.18,2800.0,35.16,35.18,35.16,35.18,2800.0
2021-08-16 13:15:00,35.18,35.18,35.16,35.18,8616.0,35.18,35.18,35.16,35.18,8616.0
2021-08-16 13:20:00,35.17,35.18,35.14,35.15,29316.0,35.17,35.18,35.14,35.15,29316.0
2021-08-16 13:25:00,35.15,35.19,35.14,35.17,10652.0,35.15,35.19,35.14,35.17,10652.0
2021-08-16 13:30:00,35.17,35.21,35.17,35.21,7200.0,35.17,35.21,35.17,35.21,7200.0
2021-08-16 13:35:00,35.21,35.23,35.21,35.21,4800.0,35.21,35.23,35.21,35.21,4800.0
2021-08-16 13:40:00,35.21,35.22,35.21,35.21,10768.0,35.21,35.22,35.21,35.21,10768.0
2021-08-16 13:45:00,35.22,35.22,35.18,35.18,9144.0,35.22,35.22,35.18,35.18,9144.0
2021-08-16 13:50:00,35.18,35.2,35.18,35.19,13248.0,35.18,35.2,35.18,35.19,13248.0
2021-08-16 13:55:00,35.2,35.2,35.19,35.19,4744.0,35.2,35.2,35.19,35.19,4744.0
2021-08-16 14:00:00,35.2,35.2,35.14,35.15,17008.0,35.2,35.2,35.14,35.15,17008.0
2021-08-16 14:05:00,35.14,35.19,35.14,35.17,15744.0,35.14,35.19,35.14,35.17,15744.0
2021-08-16 14:10:00,35.17,35.17,35.15,35.16,10800.0,35.17,35.17,35.15,35.16,10800.0
2021-08-16 14:15:00,35.16,35.16,35.14,35.14,8400.0,35.16,35.16,35.14,35.14,8400.0
2021-08-16 14:20:00,35.16,35.17,35.14,35.17,15164.0,35.16,35.17,35.14,35.17,15164.0
2021-08-16 14:25:00,35.17,35.18,35.15,35.16,12800.0,35.17,35.18,35.15,35.16,12800.0
2021-08-16 14:30:00,35.16,35.18,35.16,35.17,8120.0,35.16,35.18,35.16,35.17,8120.0
2021-08-16 14:35:00,35.18,35.18,35.13,35.13,10400.0,35.18,35.18,35.13,35.13,10400.0
2021-08-16 14:40:00,35.13,35.15,35.13,35.15,4800.0,35.13,35.15,35.13,35.15,4800.0
2021-08-16 14:45:00,35.14,35.17,35.13,35.16,12228.0,35.14,35.17,35.13,35.16,12228.0
2021-08-16 14:50:00,35.16,35.19,35.16,35.17,11200.0,35.16,35.19,35.16,35.17,11200.0
2021-08-16 14:55:00,35.18,35.19,35.16,35.16,13600.0,35.18,35.19,35.16,35.16,13600.0
2021-08-16 15:00:00,35.17,35.18,35.16,35.17,7600.0,35.17,35.18,35.16,35.17,7600.0
2021-08-16 15:05:00,35.16,35.18,35.16,35.18,13200.0,35.16,35.18,35.16,35.18,13200.0
2021-08-16 15:10:00,35.18,35.2,35.17,35.2,15468.0,35.18,35.2,35.17,35.2,15468.0
2021-08-16 15:15:00,35.19,35.2,35.19,35.2,29096.0,35.19,35.2,35.19,35.2,29096.0
2021-08-16 15:20:00,35.2,35.2,35.12,35.16,90608.0,35.2,35.2,35.12,35.16,90608.0
2021-08-16 15:25:00,35.16,35.2,35.15,35.2,28264.0,35.16,35.2,35.15,35.2,28264.0
2021-08-16 15:30:00,35.19,35.2,35.18,35.19,43140.0,35.19,35.2,35.18,35.19,43140.0
2021-08-16 15:35:00,35.19,35.22,35.18,35.18,40824.0,35.19,35.22,35.18,35.18,40824.0
2021-08-16 15:40:00,35.18,35.19,35.16,35.18,31288.0,35.18,35.19,35.16,35.18,31288.0
2021-08-16 15:45:00,35.19,35.19,35.18,35.18,34524.0,35.19,35.19,35.18,35.18,34524.0
2021-08-16 15:50:00,35.18,35.2,35.17,35.19,81908.0,35.18,35.2,35.17,35.19,81908.0
2021-08-16 15:55:00,35.19,35.2,35.17,35.2,141200.0,35.19,35.2,35.17,35.2,141200.0
2021-08-17 09:30:00,35.08,35.13,34.83,34.88,57420.0,35.08,35.13,34.83,34.88,57420.0
2021-08-17 09:35:00,34.87,34.88,34.76,34.84,22004.0,34.87,34.88,34.76,34.84,22004.0
2021-08-17 09:40:00,34.77,34.85,34.77,34.84,27868.0,34.77,34.85,34.77,34.84,27868.0
2021-08-17 09:45:00,34.8,34.81,34.74,34.79,26580.0,34.8,34.81,34.74,34.79,26580.0
2021-08-17 09:50:00,34.78,34.78,34.61,34.66,21252.0,34.78,34.78,34.61,34.66,21252.0
2021-08-17 09:55:00,34.65,34.81,34.6,34.71,89100.0,34.65,34.81,34.6,34.71,89100.0
2021-08-17 10:00:00,34.71,34.71,34.56,34.56,57712.0,34.71,34.71,34.56,34.56,57712.0
2021-08-17 10:05:00,34.56,34.67,34.54,34.62,28236.0,34.56,34.67,34.54,34.62,28236.0
2021-08-17 10:10:00,34.63,34.79,34.63,34.77,13800.0,34.63,34.79,34.63,34.77,13800.0
2021-08-17 10:15:00,34.76,34.77,34.62,34.68,24532.0,34.76,34.77,34.62,34.68,24532.0
2021-08-17 10:20:00,34.69,34.7,34.62,34.62,26880.0,34.69,34.7,34.62,34.62,26880.0
2021-08-17 10:25:00,34.63,34.72,34.63,34.71,8800.0,34.63,34.72,34.63,34.71,8800.0
2021-08-17 10:30:00,34.7,34.7,34.63,34.65,23040.0,34.7,34.7,34.63,34.65,23040.0
2021-08-17 10:35:00,34.65,34.68,34.6,34.62,50012.0,34.65,34.68,34.6,34.62,50012.0
2021-08-17 10:40:00,34.62,34.67,34.61,34.67,8412.0,34.62,34.67,34.61,34.67,8412.0
2021-08-17 10:45:00,34.67,34.67,34.63,34.67,15640.0,34.67,34.67,34.63,34.67,15640.0
2021-08-17 10:50:00,34.69,34.7,34.65,34.69,57316.0,34.69,34.7,34.65,34.69,57316.0
2021-08-17 10:55:00,34.69,34.71,34.66,34.7,22164.0,34.69,34.71,34.66,34.7,22164.0
2021-08-17 11:00:00,34.69,34.73,34.67,34.68,22208.0,34.69,34.73,34.67,34.68,22208.0
2021-08-17 11:05:00,34.68,34.74,34.67,34.73,26264.0,34.68,34.74,34.67,34.73,26264.0
2021-08-17 11:10:00,34.72,34.73,34.65,34.73,12660.0,34.72,34.73,34.65,34.73,12660.0
2021-08-17 11:15:00,34.73,34.76,34.71,34.74,7632.0,34.73,34.76,34.71,34.74,7632.0
2021-08-17 11:20:00,34.74,34.74,34.65,34.67,13588.0,34.74,34.74,34.65,34.67,13588.0
2021-08-17 11:25:00,34.66,34.7,34.66,34.69,17304.0,34.66,34.7,34.66,34.69,17304.0
2021-08-17 11:30:00,34.67,34.78,34.67,34.77,16804.0,34.67,34.78,34.67,34.77,16804.0
2021-08-17 11:35:00,34.77,34.77,34.73,34.74,8000.0,34.77,34.77,34.73,34.74,8000.0
2021-08-17 11:40:00,34.73,34.79,34.72,34.79,19012.0,34.73,34.79,34.72,34.79,19012.0
2021-08-17 11:45:00,34.79,34.79,34.75,34.79,8400.0,34.79,34.79,34.75,34.79,8400.0
2021-08-17 11:50:00,34.78,34.81,34.76,34.79,52044.0,34.78,34.81,34.76,34.79,52044.0
2021-08-17 11:55:00,34.78,34.79,34.74,34.79,36288.0,34.78,34.79,34.74,34.79,36288.0
2021-08-17 12:00:00,34.79,34.79,34.7,34.71,37200.0,34.79,34.79,34.7,34.71,37200.0
2021-08-17 12:05:00,34.71,34.74,34.7,34.7,47608.0,34.71,34.74,34.7,34.7,47608.0
2021-08-17 12:10:00,34.7,34.73,34.7,34.71,16372.0,34.7,34.73,34.7,34.71,16372.0
2021-08-17 12:15:00,34.7,34.7,34.65,34.69,12480.0,34.7,34.7,34.65,34.69,12480.0
2021-08-17 12:20:00,34.71,34.71,34.68,34.69,7600.0,34.71,34.71,34.68,34.69,7600.0
2021-08-17 12:25:00,34.7,34.74,34.69,34.72,6884.0,34.7,34.74,34.69,34.72,6884.0
2021-08-17 12:30:00,34.72,34.72,34.7,34.72,7168.0,34.72,34.72,34.7,34.72,7168.0
2021-08-17 12:35:00,34.71,34.71,34.68,34.69,9160.0,34.71,34.71,34.68,34.69,9160.0
2021-08-17 12:40:00,34.69,34.7,34.68,34.69,12480.0,34.69,34.7,34.68,34.69,12480.0
2021-08-17 12:45:00,34.7,34.7,34.65,34.65,17896.0,34.7,34.7,34.65,34.65,17896.0
2021-08-17 12:50:00,34.63,34.67,34.63,34.66,28100.0,34.63,34.67,34.63,34.66,28100.0
2021-08-17 12:55:00,34.66,34.66,34.62,34.63,60628.0,34.66,34.66,34.62,34.63,60628.0
2021-08-17 13:00:00,34.63,34.67,34.63,34.65,14000.0,34.63,34.67,34.63,34.65,14000.0
2021-08-17 13:05:00,34.65,34.73,34.63,34.73,5660.0,34.65,34.73,34.63,34.73,5660.0
2021-08-17 13:10:00,34.71,34.74,34.71,34.72,8800.0,34.71,34.74,34.71,34.72,8800.0
2021-08-17 13:15:00,34.71,34.71,34.69,34.69,20220.0,34.71,34.71,34.69,34.69,20220.0
2021-08-17 13:20:00,34.68,34.7,34.66,34.67,36656.0,34.68,34.7,34.66,34.67,36656.0
2021-08-17 13:25:00,34.68,34.71,34.67,34.7,42176.0,34.68,34.71,34.67,34.7,42176.0
2021-08-17 13:30:00,34.7,34.7,34.67,34.68,25484.0,34.7,34.7,34.67,34.68,25484.0
2021-08-17 13:35:00,34.68,34.68,34.64,34.66,14572.0,34.68,34.68,34.64,34.66,14572.0
2021-08-17 13:40:00,34.65,34.65,34.62,34.64,40180.0,34.65,34.65,34.62,34.64,40180.0
2021-08-17 13:45:00,34.64,34.64,34.6,34.62,14828.0,34.64,34.64,34.6,34.62,14828.0
2021-08-17 13:50:00,34.63,34.64,34.61,34.61,32420.0,34.63,34.64,34.61,34.61,32420.0
2021-08-17 13:55:00,34.6,34.63,34.6,34.63,9840.0,34.6,34.63,34.6,34.63,9840.0
2021-08-17 14:00:00,34.63,34.69,34.63,34.66,48772.0,34.63,34.69,34.63,34.66,48772.0
2021-08-17 14:05:00,34.66,34.7,34.65,34.7,42660.0,34.66,34.7,34.65,34.7,42660.0
2021-08-17 14:10:00,34.71,34.74,34.7,34.73,10048.0,34.71,34.74,34.7,34.73,10048.0
2021-08-17 14:15:00,34.74,34.77,34.74,34.76,18468.0,34.74,34.77,34.74,34.76,18468.0
2021-08-17 14:20:00,34.76,34.76,34.73,34.74,30080.0,34.76,34.76,34.73,34.74,30080.0
2021-08-17 14:25:00,34.74,34.74,34.71,34.73,14000.0,34.74,34.74,34.71,34.73,14000.0
2021-08-17 14:30:00,34.73,34.73,34.7,34.7,15848.0,34.73,34.73,34.7,34.7,15848.0
2021-08-17 14:35:00,34.7,34.7,34.66,34.67,16932.0,34.7,34.7,34.66,34.67,16932.0
2021-08-17 14:40:00,34.67,34.7,34.67,34.7,17672.0,34.67,34.7,34.67,34.7,17672.0
2021-08-17 14:45:00,34.7,34.73,34.68,34.72,19944.0,34.7,34.73,34.68,34.72,19944.0
2021-08-17 14:50:00,34.73,34.74,34.66,34.66,13132.0,34.73,34.74,34.66,34.66,13132.0
2021-08-17 14:55:00,34.68,34.74,34.68,34.73,16524.0,34.68,34.74,34.68,34.73,16524.0
2021-08-17 15:00:00,34.74,34.76,34.73,34.74,13788.0,34.74,34.76,34.73,34.74,13788.0
2021-08-17 15:05:00,34.75,34.77,34.74,34.75,18840.0,34.75,34.77,34.74,34.75,18840.0
2021-08-17 15:10:00,34.76,34.77,34.72,34.73,23592.0,34.76,34.77,34.72,34.73,23592.0
2021-08-17 15:15:00,34.73,34.75,34.73,34.75,8000.0,34.73,34.75,34.73,34.75,8000.0
2021-08-17 15:20:00,34.75,34.77,34.74,34.74,20644.0,34.75,34.77,34.74,34.74,20644.0
2021-08-17 15:25:00,34.75,34.78,34.74,34.74,26220.0,34.75,34.78,34.74,34.74,26220.0
2021-08-17 15:30:00,34.75,34.79,34.74,34.75,22036.0,34.75,34.79,34.74,34.75,22036.0
2021-08-17 15:35:00,34.75,34.78,34.73,34.74,36876.0,34.75,34.78,34.73,34.74,36876.0
2021-08-17 15:40:00,34.74,34.74,34.72,34.74,38608.0,34.74,34.74,34.72,34.74,38608.0
2021-08-17 15:45:00,34.73,34.76,34.72,34.74,61244.0,34.73,34.76,34.72,34.74,61244.0
2021-08-17 15:50:00,34.74,34.79,34.71,34.72,126916.0,34.74,34.79,34.71,34.72,126916.0
2021-08-17 15:55:00,34.73,34.77,34.73,34.76,247896.0,34.73,34.77,34.73,34.76,247896.0
2021-08-18 09:30:00,34.67,34.72,34.58,34.6,56396.0,34.67,34.72,34.58,34.6,56396.0
2021-08-18 09:35:00,34.6,34.71,34.6,34.67,23648.0,34.6,34.71,34.6,34.67,23648.0
2021-08-18 09:40:00,34.7,34.8,34.66,34.77,10660.0,34.7,34.8,34.66,34.77,10660.0
2021-08-18 09:45:00,34.77,34.77,34.74,34.75,38868.0,34.77,34.77,34.74,34.75,38868.0
2021-08-18 09:50:00,34.77,34.8,34.73,34.8,5600.0,34.77,34.8,34.73,34.8,5600.0
2021-08-18 09:55:00,34.83,34.84,34.79,34.83,22688.0,34.83,34.84,34.79,34.83,22688.0
2021-08-18 10:00:00,34.83,34.91,34.82,34.9,18456.0,34.83,34.91,34.82,34.9,18456.0
2021-08-18 10:05:00,34.9,34.9,34.86,34.87,30220.0,34.9,34.9,34.86,34.87,30220.0
2021-08-18 10:10:00,34.89,34.94,34.89,34.92,4200.0,34.89,34.94,34.89,34.92,4200.0
2021-08-18 10:15:00,34.93,35.0,34.93,35.0,25844.0,34.93,35.0,34.93,35.0,25844.0
2021-08-18 10:20:00,34.99,35.04,34.99,35.04,7056.0,34.99,35.04,34.99,35.04,7056.0
2021-08-18 10:25:00,35.05,35.05,35.0,35.02,17120.0,35.05,35.05,35.0,35.02,17120.0
2021-08-18 10:30:00,35.04,35.07,35.04,35.04,18680.0,35.04,35.07,35.04,35.04,18680.0
2021-08-18 10:35:00,35.04,35.04,34.96,34.97,18412.0,35.04,35.04,34.96,34.97,18412.0
2021-08-18 10:40:00,34.97,34.97,34.91,34.92,10800.0,34.97,34.97,34.91,34.92,10800.0
2021-08-18 10:45:00,34.9,34.91,34.86,34.88,19852.0,34.9,34.91,34.86,34.88,19852.0
2021-08-18 10:50:00,34.88,34.93,34.88,34.89,14248.0,34.88,34.93,34.88,34.89,14248.0
2021-08-18 10:55:00,34.88,34.88,34.83,34.85,11332.0,34.88,34.88,34.83,34.85,11332.0
2021-08-18 11:00:00,34.83,34.83,34.81,34.82,10428.0,34.83,34.83,34.81,34.82,10428.0
2021-08-18 11:05:00,34.82,34.85,34.81,34.83,13600.0,34.82,34.85,34.81,34.83,13600.0
2021-08-18 11:10:00,34.84,34.85,34.8,34.82,8800.0,34.84,34.85,34.8,34.82,8800.0
2021-08-18 11:15:00,34.82,34.83,34.79,34.79,14868.0,34.82,34.83,34.79,34.79,14868.0
2021-08-18 11:20:00,34.8,34.8,34.79,34.79,4400.0,34.8,34.8,34.79,34.79,4400.0
2021-08-18 11:25:00,34.8,34.83,34.79,34.79,8624.0,34.8,34.83,34.79,34.79,8624.0
2021-08-18 11:30:00,34.79,34.79,34.76,34.77,10000.0,34.79,34.79,34.76,34.77,10000.0
2021-08-18 11:35:00,34.77,34.79,34.77,34.79,9788.0,34.77,34.79,34.77,34.79,9788.0
2021-08-18 11:40:00,34.8,34.82,34.8,34.81,8628.0,34.8,34.82,34.8,34.81,8628.0
2021-08-18 11:45:00,34.82,34.82,34.74,34.74,8552.0,34.82,34.82,34.74,34.74,8552.0
2021-08-18 11:50:00,34.75,34.75,34.72,34.72,7200.0,34.75,34.75,34.72,34.72,7200.0
2021-08-18 11:55:00,34.69,34.71,34.69,34.69,16800.0,34.69,34.71,34.69,34.69,16800.0
2021-08-18 12:00:00,34.68,34.72,34.67,34.72,16368.0,34.68,34.72,34.67,34.72,16368.0
2021-08-18 12:05:00,34.71,34.74,34.71,34.74,6024.0,34.71,34.74,34.71,34.74,6024.0
2021-08-18 12:10:00,34.74,34.75,34.72,34.74,13444.0,34.74,34.75,34.72,34.74,13444.0
2021-08-18 12:15:00,34.74,34.77,34.74,34.76,15884.0,34.74,34.77,34.74,34.76,15884.0
2021-08-18 12:20:00,34.77,34.77,34.72,34.72,12800.0,34.77,34.77,34.72,34.72,12800.0
2021-08-18 12:25:00,34.72,34.73,34.69,34.69,10360.0,34.72,34.73,34.69,34.69,10360.0
2021-08-18 12:30:00,34.7,34.71,34.69,34.69,11644.0,34.7,34.71,34.69,34.69,11644.0
2021-08-18 12:35:00,34.7,34.72,34.7,34.72,7200.0,34.7,34.72,34.7,34.72,7200.0
2021-08-18 12:40:00,34.72,34.73,34.72,34.72,5768.0,34.72,34.73,34.72,34.72,5768.0
2021-08-18 12:45:00,34.72,34.73,34.71,34.72,7636.0,34.72,34.73,34.71,34.72,7636.0
2021-08-18 12:50:00,34.73,34.73,34.71,34.73,7780.0,34.73,34.73,34.71,34.73,7780.0
2021-08-18 12:55:00,34.73,34.74,34.71,34.74,16160.0,34.73,34.74,34.71,34.74,16160.0
2021-08-18 13:00:00,34.73,34.73,34.71,34.71,3200.0,34.73,34.73,34.71,34.71,3200.0
2021-08-18 13:05:00,34.72,34.74,34.72,34.73,7440.0,34.72,34.74,34.72,34.73,7440.0
2021-08-18 13:10:00,34.74,34.75,34.73,34.74,8816.0,34.74,34.75,34.73,34.74,8816.0
2021-08-18 13:15:00,34.73,34.73,34.71,34.71,4008.0,34.73,34.73,34.71,34.71,4008.0
2021-08-18 13:20:00,34.72,34.72,34.7,34.72,11752.0,34.72,34.72,34.7,34.72,11752.0
2021-08-18 13:25:00,34.7,34.71,34.69,34.7,18676.0,34.7,34.71,34.69,34.7,18676.0
2021-08-18 13:30:00,34.72,34.73,34.72,34.73,8800.0,34.72,34.73,34.72,34.73,8800.0
2021-08-18 13:35:00,34.72,34.73,34.71,34.72,11324.0,34.72,34.73,34.71,34.72,11324.0
2021-08-18 13:40:00,34.72,34.75,34.72,34.74,10528.0,34.72,34.75,34.72,34.74,10528.0
2021-08-18 13:45:00,34.75,34.76,34.73,34.73,9204.0,34.75,34.76,34.73,34.73,9204.0
2021-08-18 13:50:00,34.73,34.74,34.73,34.74,6800.0,34.73,34.74,34.73,34.74,6800.0
2021-08-18 13:55:00,34.74,34.75,34.74,34.74,8756.0,34.74,34.75,34.74,34.74,8756.0
2021-08-18 14:00:00,34.75,34.85,34.75,34.85,13480.0,34.75,34.85,34.75,34.85,13480.0
2021-08-18 14:05:00,34.87,34.87,34.8,34.8,9688.0,34.87,34.87,34.8,34.8,9688.0
2021-08-18 14:10:00,34.81,34.81,34.68,34.71,17428.0,34.81,34.81,34.68,34.71,17428.0
2021-08-18 14:15:00,34.71,34.71,34.63,34.66,9200.0,34.71,34.71,34.63,34.66,9200.0
2021-08-18 14:20:00,34.67,34.72,34.67,34.7,8000.0,34.67,34.72,34.67,34.7,8000.0
2021-08-18 14:25:00,34.7,34.79,34.7,34.78,25488.0,34.7,34.79,34.7,34.78,25488.0
2021-08-18 14:30:00,34.77,34.81,34.76,34.79,12048.0,34.77,34.81,34.76,34.79,12048.0
2021-08-18 14:35:00,34.8,34.8,34.79,34.8,9368.0,34.8,34.8,34.79,34.8,9368.0
2021-08-18 14:40:00,34.78,34.78,34.75,34.75,13000.0,34.78,34.78,34.75,34.75,13000.0
2021-08-18 14:45:00,34.74,34.74,34.71,34.74,12640.0,34.74,34.74,34.71,34.74,12640.0
2021-08-18 14:50:00,34.74,34.76,34.73,34.73,10652.0,34.74,34.76,34.73,34.73,10652.0
2021-08-18 14:55:00,34.74,34.76,34.74,34.76,4196.0,34.74,34.76,34.74,34.76,4196.0
2021-08-18 15:00:00,34.76,34.76,34.71,34.74,19336.0,34.76,34.76,34.71,34.74,19336.0
2021-08-18 15:05:00,34.73,34.74,34.72,34.73,7844.0,34.73,34.74,34.72,34.73,7844.0
2021-08-18 15:10:00,34.73,34.74,34.71,34.73,17696.0,34.73,34.74,34.71,34.73,17696.0
2021-08-18 15:15:00,34.72,34.74,34.71,34.72,24340.0,34.72,34.74,34.71,34.72,24340.0
2021-08-18 15:20:00,34.72,34.72,34.69,34.69,17684.0,34.72,34.72,34.69,34.69,17684.0
2021-08-18 15:25:00,34.69,34.7,34.66,34.66,18648.0,34.69,34.7,34.66,34.66,18648.0
2021-08-18 15:30:00,34.64,34.66,34.63,34.65,33708.0,34.64,34.66,34.63,34.65,33708.0
2021-08-18 15:35:00,34.64,34.66,34.6,34.61,36444.0,34.64,34.66,34.6,34.61,36444.0
2021-08-18 15:40:00,34.61,34.64,34.61,34.63,37508.0,34.61,34.64,34.61,34.63,37508.0
2021-08-18 15:45:00,34.63,34.64,34.55,34.55,51828.0,34.63,34.64,34.55,34.55,51828.0
2021-08-18 15:50:00,34.54,34.55,34.48,34.49,133268.0,34.54,34.55,34.48,34.49,133268.0
2021-08-18 15:55:00,34.49,34.5,34.42,34.44,200264.0,34.49,34.5,34.42,34.44,200264.0
2021-08-19 09:30:00,34.27,34.32,34.15,34.24,101840.0,34.27,34.32,34.15,34.24,101840.0
2021-08-19 09:35:00,34.23,34.34,34.23,34.26,56704.0,34.23,34.34,34.23,34.26,56704.0
2021-08-19 09:40:00,34.25,34.35,34.25,34.3,56284.0,34.25,34.35,34.25,34.3,56284.0
2021-08-19 09:45:00,34.29,34.44,34.27,34.33,24880.0,34.29,34.44,34.27,34.33,24880.0
2021-08-19 09:50:00,34.34,34.42,34.33,34.37,29036.0,34.34,34.42,34.33,34.37,29036.0
2021-08-19 09:55:00,34.34,34.34,34.27,34.33,8420.0,34.34,34.34,34.27,34.33,8420.0
2021-08-19 10:00:00,34.34,34.42,34.34,34.36,48752.0,34.34,34.42,34.34,34.36,48752.0
2021-08-19 10:05:00,34.37,34.37,34.31,34.32,28100.0,34.37,34.37,34.31,34.32,28100.0
2021-08-19 10:10:00,34.32,34.34,34.27,34.33,40432.0,34.32,34.34,34.27,34.33,40432.0
2021-08-19 10:15:00,34.3,34.42,34.3,34.39,15260.0,34.3,34.42,34.3,34.39,15260.0
2021-08-19 10:20:00,34.4,34.41,34.33,34.33,16412.0,34.4,34.41,34.33,34.33,16412.0
2021-08-19 10:25:00,34.35,34.35,34.31,34.34,12596.0,34.35,34.35,34.31,34.34,12596.0
2021-08-19 10:30:00,34.33,34.37,34.32,34.34,42716.0,34.33,34.37,34.32,34.34,42716.0
2021-08-19 10:35:00,34.34,34.34,34.22,34.22,11636.0,34.34,34.34,34.22,34.22,11636.0
2021-08-19 10:40:00,34.22,34.24,34.12,34.15,43064.0,34.22,34.24,34.12,34.15,43064.0
2021-08-19 10:45:00,34.13,34.16,34.09,34.1,30444.0,34.13,34.16,34.09,34.1,30444.0
2021-08-19 10:50:00,34.1,34.17,34.09,34.17,54308.0,34.1,34.17,34.09,34.17,54308.0
2021-08-19 10:55:00,34.19,34.22,34.18,34.2,60060.0,34.19,34.22,34.18,34.2,60060.0
2021-08-19 11:00:00,34.21,34.23,34.14,34.17,38096.0,34.21,34.23,34.14,34.17,38096.0
2021-08-19 11:05:00,34.16,34.19,34.13,34.13,27192.0,34.16,34.19,34.13,34.13,27192.0
2021-08-19 11:10:00,34.14,34.19,34.13,34.16,42620.0,34.14,34.19,34.13,34.16,42620.0
2021-08-19 11:15:00,34.17,34.17,34.1,34.14,34576.0,34.17,34.17,34.1,34.14,34576.0
2021-08-19 11:20:00,34.15,34.17,34.13,34.17,9544.0,34.15,34.17,34.13,34.17,9544.0
2021-08-19 11:25:00,34.17,34.18,34.1,34.1,29172.0,34.17,34.18,34.1,34.1,29172.0
2021-08-19 11:30:00,34.12,34.13,34.09,34.11,54392.0,34.12,34.13,34.09,34.11,54392.0
2021-08-19 11:35:00,34.1,34.12,34.06,34.09,31012.0,34.1,34.12,34.06,34.09,31012.0
2021-08-19 11:40:00,34.09,34.13,34.08,34.13,121924.0,34.09,34.13,34.08,34.13,121924.0
2021-08-19 11:45:00,34.15,34.17,34.14,34.15,30684.0,34.15,34.17,34.14,34.15,30684.0
2021-08-19 11:50:00,34.16,34.21,34.15,34.2,64000.0,34.16,34.21,34.15,34.2,64000.0
2021-08-19 11:55:00,34.2,34.25,34.2,34.21,49520.0,34.2,34.25,34.2,34.21,49520.0
2021-08-19 12:00:00,34.22,34.27,34.22,34.25,38240.0,34.22,34.27,34.22,34.25,38240.0
2021-08-19 12:05:00,34.25,34.25,34.19,34.19,40056.0,34.25,34.25,34.19,34.19,40056.0
2021-08-19 12:10:00,34.21,34.25,34.19,34.24,28716.0,34.21,34.25,34.19,34.24,28716.0
2021-08-19 12:15:00,34.23,34.25,34.22,34.25,24840.0,34.23,34.25,34.22,34.25,24840.0
2021-08-19 12:20:00,34.25,34.26,34.21,34.21,18704.0,34.25,34.26,34.21,34.21,18704.0
2021-08-19 12:25:00,34.24,34.26,34.23,34.23,22292.0,34.24,34.26,34.23,34.23,22292.0
2021-08-19 12:30:00,34.25,34.31,34.25,34.29,4912.0,34.25,34.31,34.25,34.29,4912.0
2021-08-19 12:35:00,34.32,34.35,34.3,34.34,20740.0,34.32,34.35,34.3,34.34,20740.0
2021-08-19 12:40:00,34.36,34.36,34.34,34.34,10288.0,34.36,34.36,34.34,34.34,10288.0
2021-08-19 12:45:00,34.36,34.37,34.35,34.35,6000.0,34.36,34.37,34.35,34.35,6000.0
2021-08-19 12:50:00,34.37,34.4,34.37,34.38,7896.0,34.37,34.4,34.37,34.38,7896.0
2021-08-19 12:55:00,34.38,34.41,34.38,34.4,13860.0,34.38,34.41,34.38,34.4,13860.0
2021-08-19 13:00:00,34.4,34.4,34.35,34.35,7200.0,34.4,34.4,34.35,34.35,7200.0
2021-08-19 13:05:00,34.35,34.35,34.27,34.31,14444.0,34.35,34.35,34.27,34.31,14444.0
2021-08-19 13:10:00,34.31,34.36,34.3,34.34,7664.0,34.31,34.36,34.3,34.34,7664.0
2021-08-19 13:15:00,34.35,34.35,34.33,34.35,8400.0,34.35,34.35,34.33,34.35,8400.0
2021-08-19 13:20:00,34.36,34.36,34.31,34.32,9516.0,34.36,34.36,34.31,34.32,9516.0
2021-08-19 13:25:00,34.33,34.34,34.28,34.28,9500.0,34.33,34.34,34.28,34.28,9500.0
2021-08-19 13:30:00,34.28,34.3,34.26,34.3,8320.0,34.28,34.3,34.26,34.3,8320.0
2021-08-19 13:35:00,34.3,34.33,34.28,34.33,12392.0,34.3,34.33,34.28,34.33,12392.0
2021-08-19 13:40:00,34.33,34.36,34.33,34.33,12000.0,34.33,34.36,34.33,34.33,12000.0
2021-08-19 13:45:00,34.35,34.35,34.31,34.33,12464.0,34.35,34.35,34.31,34.33,12464.0
2021-08-19 13:50:00,34.34,34.34,34.31,34.31,7908.0,34.34,34.34,34.31,34.31,7908.0
2021-08-19 13:55:00,34.31,34.31,34.28,34.28,9896.0,34.31,34.31,34.28,34.28,9896.0
2021-08-19 14:00:00,34.29,34.32,34.27,34.28,16800.0,34.29,34.32,34.27,34.28,16800.0
2021-08-19 14:05:00,34.28,34.31,34.27,34.28,10620.0,34.28,34.31,34.27,34.28,10620.0
2021-08-19 14:10:00,34.29,34.34,34.29,34.31,12432.0,34.29,34.34,34.29,34.31,12432.0
2021-08-19 14:15:00,34.32,34.34,34.31,34.31,12640.0,34.32,34.34,34.31,34.31,12640.0
2021-08-19 14:20:00,34.32,34.39,34.32,34.38,31444.0,34.32,34.39,34.32,34.38,31444.0
2021-08-19 14:25:00,34.38,34.4,34.29,34.29,18512.0,34.38,34.4,34.29,34.29,18512.0
2021-08-19 14:30:00,34.29,34.29,34.23,34.29,21776.0,34.29,34.29,34.23,34.29,21776.0
2021-08-19 14:35:00,34.29,34.33,34.29,34.33,8428.0,34.29,34.33,34.29,34.33,8428.0
2021-08-19 14:40:00,34.33,34.33,34.29,34.33,12800.0,34.33,34.33,34.29,34.33,12800.0
2021-08-19 14:45:00,34.32,34.33,34.29,34.32,11200.0,34.32,34.33,34.29,34.32,11200.0
2021-08-19 14:50:00,34.32,34.38,34.28,34.38,20232.0,34.32,34.38,34.28,34.38,20232.0
2021-08-19 14:55:00,34.37,34.4,34.36,34.39,10488.0,34.37,34.4,34.36,34.39,10488.0
2021-08-19 15:00:00,34.41,34.44,34.41,34.44,20400.0,34.41,34.44,34.41,34.44,20400.0
2021-08-19 15:05:00,34.43,34.43,34.4,34.41,18080.0,34.43,34.43,34.4,34.41,18080.0
2021-08-19 15:10:00,34.43,34.43,34.39,34.4,18372.0,34.43,34.43,34.39,34.4,18372.0
2021-08-19 15:15:00,34.4,34.43,34.39,34.4,19160.0,34.4,34.43,34.39,34.4,19160.0
2021-08-19 15:20:00,34.41,34.42,34.38,34.42,17952.0,34.41,34.42,34.38,34.42,17952.0
2021-08-19 15:25:00,34.42,34.45,34.42,34.44,19500.0,34.42,34.45,34.42,34.44,19500.0
2021-08-19 15:30:00,34.44,34.48,34.42,34.46,43308.0,34.44,34.48,34.42,34.46,43308.0
2021-08-19 15:35:00,34.47,34.48,34.42,34.42,24360.0,34.47,34.48,34.42,34.42,24360.0
2021-08-19 15:40:00,34.42,34.44,34.37,34.38,41580.0,34.42,34.44,34.37,34.38,41580.0
2021-08-19 15:45:00,34.38,34.38,34.34,34.37,50632.0,34.38,34.38,34.34,34.37,50632.0
2021-08-19 15:50:00,34.38,34.41,34.35,34.38,85332.0,34.38,34.41,34.35,34.38,85332.0
2021-08-19 15:55:00,34.38,34.4,34.35,34.39,180608.0,34.38,34.4,34.35,34.39,180608.0
2021-08-20 09:30:00,34.53,34.55,34.4,34.43,150352.0,34.53,34.55,34.4,34.43,150352.0
2021-08-20 09:35:00,34.43,34.43,34.35,34.37,9356.0,34.43,34.43,34.35,34.37,9356.0
2021-08-20 09:40:00,34.38,34.38,34.29,34.35,9388.0,34.38,34.38,34.29,34.35,9388.0
2021-08-20 09:45:00,34.39,34.44,34.37,34.38,383648.0,34.39,34.44,34.37,34.38,383648.0
2021-08-20 09:50:00,34.39,34.52,34.38,34.5,77272.0,34.39,34.52,34.38,34.5,77272.0
2021-08-20 09:55:00,34.52,34.53,34.47,34.5,9892.0,34.52,34.53,34.47,34.5,9892.0
2021-08-20 10:00:00,34.48,34.58,34.48,34.58,13628.0,34.48,34.58,34.48,34.58,13628.0
2021-08-20 10:05:00,34.59,34.67,34.58,34.63,11404.0,34.59,34.67,34.58,34.63,11404.0
2021-08-20 10:10:00,34.65,34.65,34.55,34.56,14384.0,34.65,34.65,34.55,34.56,14384.0
2021-08-20 10:15:00,34.56,34.67,34.55,34.64,15660.0,34.56,34.67,34.55,34.64,15660.0
2021-08-20 10:20:00,34.65,34.68,34.61,34.61,12572.0,34.65,34.68,34.61,34.61,12572.0
2021-08-20 10:25:00,34.62,34.65,34.59,34.63,11264.0,34.62,34.65,34.59,34.63,11264.0
2021-08-20 10:30:00,34.63,34.65,34.57,34.59,32316.0,34.63,34.65,34.57,34.59,32316.0
2021-08-20 10:35:00,34.6,34.64,34.6,34.62,11964.0,34.6,34.64,34.6,34.62,11964.0
2021-08-20 10:40:00,34.61,34.67,34.61,34.62,9004.0,34.61,34.67,34.61,34.62,9004.0
2021-08-20 10:45:00,34.62,34.66,34.62,34.65,16744.0,34.62,34.66,34.62,34.65,16744.0
2021-08-20 10:50:00,34.65,34.69,34.64,34.67,11312.0,34.65,34.69,34.64,34.67,11312.0
2021-08-20 10:55:00,34.66,34.67,34.62,34.62,9432.0,34.66,34.67,34.62,34.62,9432.0
2021-08-20 11:00:00,34.62,34.63,34.58,34.6,15064.0,34.62,34.63,34.58,34.6,15064.0
2021-08-20 11:05:00,34.59,34.71,34.59,34.7,51148.0,34.59,34.71,34.59,34.7,51148.0
2021-08-20 11:10:00,34.7,34.74,34.7,34.72,61772.0,34.7,34.74,34.7,34.72,61772.0
2021-08-20 11:15:00,34.68,34.73,34.68,34.72,16412.0,34.68,34.73,34.68,34.72,16412.0
2021-08-20 11:20:00,34.71,34.72,34.7,34.72,10680.0,34.71,34.72,34.7,34.72,10680.0
2021-08-20 11:25:00,34.72,34.76,34.72,34.76,14748.0,34.72,34.76,34.72,34.76,14748.0
2021-08-20 11:30:00,34.75,34.78,34.75,34.77,12648.0,34.75,34.78,34.75,34.77,12648.0
2021-08-20 11:35:00,34.77,34.77,34.71,34.71,10400.0,34.77,34.77,34.71,34.71,10400.0
2021-08-20 11:40:00,34.72,34.77,34.72,34.77,8800.0,34.72,34.77,34.72,34.77,8800.0
2021-08-20 11:45:00,34.75,34.75,34.73,34.75,4576.0,34.75,34.75,34.73,34.75,4576.0
2021-08-20 11:50:00,34.76,34.77,34.73,34.75,8576.0,34.76,34.77,34.73,34.75,8576.0
2021-08-20 11:55:00,34.72,34.74,34.69,34.74,14644.0,34.72,34.74,34.69,34.74,14644.0
2021-08-20 12:00:00,34.72,34.77,34.71,34.77,16040.0,34.72,34.77,34.71,34.77,16040.0
2021-08-20 12:05:00,34.76,34.77,34.71,34.71,3200.0,34.76,34.77,34.71,34.71,3200.0
2021-08-20 12:10:00,34.7,34.71,34.69,34.71,13200.0,34.7,34.71,34.69,34.71,13200.0
2021-08-20 12:15:00,34.7,34.75,34.7,34.74,33852.0,34.7,34.75,34.7,34.74,33852.0
2021-08-20 12:20:00,34.74,35.13,34.74,35.1,957116.0,34.74,35.13,34.74,35.1,957116.0
2021-08-20 12:25:00,35.1,35.11,34.96,35.0,144552.0,35.1,35.11,34.96,35.0,144552.0
2021-08-20 12:30:00,35.02,35.04,34.94,35.0,99800.0,35.02,35.04,34.94,35.0,99800.0
2021-08-20 12:35:00,35.0,35.0,34.92,34.92,48832.0,35.0,35.0,34.92,34.92,48832.0
2021-08-20 12:40:00,34.93,35.07,34.92,35.07,64016.0,34.93,35.07,34.92,35.07,64016.0
2021-08-20 12:45:00,35.07,35.15,35.06,35.13,136276.0,35.07,35.15,35.06,35.13,136276.0
2021-08-20 12:50:00,35.1,35.11,35.04,35.09,56328.0,35.1,35.11,35.04,35.09,56328.0
2021-08-20 12:55:00,35.11,35.12,35.07,35.08,25092.0,35.11,35.12,35.07,35.08,25092.0
2021-08-20 13:00:00,35.08,35.1,35.06,35.1,28856.0,35.08,35.1,35.06,35.1,28856.0
2021-08-20 13:05:00,35.08,35.11,35.08,35.1,18064.0,35.08,35.11,35.08,35.1,18064.0
2021-08-20 13:10:00,35.11,35.14,35.1,35.13,18984.0,35.11,35.14,35.1,35.13,18984.0
2021-08-20 13:15:00,35.13,35.17,35.1,35.14,27564.0,35.13,35.17,35.1,35.14,27564.0
2021-08-20 13:20:00,35.13,35.15,35.12,35.15,14220.0,35.13,35.15,35.12,35.15,14220.0
2021-08-20 13:25:00,35.14,35.14,35.09,35.09,12960.0,35.14,35.14,35.09,35.09,12960.0
2021-08-20 13:30:00,35.1,35.11,35.04,35.05,30464.0,35.1,35.11,35.04,35.05,30464.0
2021-08-20 13:35:00,35.06,35.06,35.01,35.01,12096.0,35.06,35.06,35.01,35.01,12096.0
2021-08-20 13:40:00,35.01,35.04,35.0,35.04,12592.0,35.01,35.04,35.0,35.04,12592.0
2021-08-20 13:45:00,35.03,35.03,35.0,35.02,9816.0,35.03,35.03,35.0,35.02,9816.0
2021-08-20 13:50:00,35.02,35.02,34.99,35.0,21296.0,35.02,35.02,34.99,35.0,21296.0
2021-08-20 13:55:00,35.0,35.03,34.99,35.03,16772.0,35.0,35.03,34.99,35.03,16772.0
2021-08-20 14:00:00,35.03,35.04,35.01,35.02,16088.0,35.03,35.04,35.01,35.02,16088.0
2021-08-20 14:05:00,35.03,35.05,35.02,35.03,22688.0,35.03,35.05,35.02,35.03,22688.0
2021-08-20 14:10:00,35.04,35.05,35.02,35.02,14124.0,35.04,35.05,35.02,35.02,14124.0
2021-08-20 14:15:00,35.02,35.03,34.99,35.0,14188.0,35.02,35.03,34.99,35.0,14188.0
2021-08-20 14:20:00,34.96,34.98,34.93,34.93,25996.0,34.96,34.98,34.93,34.93,25996.0
2021-08-20 14:25:00,34.94,34.98,34.91,34.91,13276.0,34.94,34.98,34.91,34.91,13276.0
2021-08-20 14:30:00,34.92,34.93,34.91,34.92,9864.0,34.92,34.93,34.91,34.92,9864.0
2021-08-20 14:35:00,34.92,34.93,34.9,34.9,10576.0,34.92,34.93,34.9,34.9,10576.0
2021-08-20 14:40:00,34.91,34.92,34.9,34.91,15296.0,34.91,34.92,34.9,34.91,15296.0
2021-08-20 14:45:00,34.91,34.92,34.89,34.9,11776.0,34.91,34.92,34.89,34.9,11776.0
2021-08-20 14:50:00,34.9,34.93,34.9,34.93,17280.0,34.9,34.93,34.9,34.93,17280.0
2021-08-20 14:55:00,34.94,34.95,34.92,34.94,14128.0,34.94,34.95,34.92,34.94,14128.0
2021-08-20 15:00:00,34.93,34.95,34.92,34.94,25348.0,34.93,34.95,34.92,34.94,25348.0
2021-08-20 15:05:00,34.95,34.95,34.9,34.94,26076.0,34.95,34.95,34.9,34.94,26076.0
2021-08-20 15:10:00,34.94,34.97,34.94,34.95,23608.0,34.94,34.97,34.94,34.95,23608.0
2021-08-20 15:15:00,34.95,34.96,34.94,34.95,25112.0,34.95,34.96,34.94,34.95,25112.0
2021-08-20 15:20:00,34.94,34.96,34.93,34.94,29248.0,34.94,34.96,34.93,34.94,29248.0
2021-08-20 15:25:00,34.94,34.96,34.92,34.94,20420.0,34.94,34.96,34.92,34.94,20420.0
2021-08-20 15:30:00,34.94,34.97,34.94,34.97,26100.0,34.94,34.97,34.94,34.97,26100.0
2021-08-20 15:35:00,34.96,34.98,34.95,34.97,29656.0,34.96,34.98,34.95,34.97,29656.0
2021-08-20 15:40:00,34.98,35.01,34.97,35.0,32532.0,34.98,35.01,34.97,35.0,32532.0
2021-08-20 15:45:00,35.0,35.04,34.98,35.02,79228.0,35.0,35.04,34.98,35.02,79228.0
2021-08-20 15:50:00,35.02,35.06,35.01,35.05,100568.0,35.02,35.06,35.01,35.05,100568.0
2021-08-20 15:55:00,35.05,35.06,34.98,34.99,227104.0,35.05,35.06,34.98,34.99,227104.0
2021-08-23 09:30:00,34.96,35.09,34.94,34.99,162368.0,34.96,35.09,34.94,34.99,162368.0
2021-08-23 09:35:00,35.0,35.01,34.92,34.99,22036.0,35.0,35.01,34.92,34.99,22036.0
2021-08-23 09:40:00,34.98,35.06,34.98,35.01,26180.0,34.98,35.06,34.98,35.01,26180.0
2021-08-23 09:45:00,34.99,34.99,34.83,34.85,36736.0,34.99,34.99,34.83,34.85,36736.0
2021-08-23 09:50:00,34.83,34.85,34.72,34.77,92700.0,34.83,34.85,34.72,34.77,92700.0
2021-08-23 09:55:00,34.78,34.85,34.74,34.8,111676.0,34.78,34.85,34.74,34.8,111676.0
2021-08-23 10:00:00,34.79,34.79,34.73,34.74,61928.0,34.79,34.79,34.73,34.74,61928.0
2021-08-23 10:05:00,34.74,34.87,34.71,34.87,48028.0,34.74,34.87,34.71,34.87,48028.0
2021-08-23 10:10:00,34.87,35.0,34.87,34.99,14208.0,34.87,35.0,34.87,34.99,14208.0
2021-08-23 10:15:00,35.02,35.03,34.99,35.01,15792.0,35.02,35.03,34.99,35.01,15792.0
2021-08-23 10:20:00,35.01,35.02,34.9,34.93,41984.0,35.01,35.02,34.9,34.93,41984.0
2021-08-23 10:25:00,34.93,34.98,34.9,34.98,18916.0,34.93,34.98,34.9,34.98,18916.0
2021-08-23 10:30:00,34.99,35.04,34.95,35.04,17704.0,34.99,35.04,34.95,35.04,17704.0
2021-08-23 10:35:00,35.02,35.05,35.02,35.05,15868.0,35.02,35.05,35.02,35.05,15868.0
2021-08-23 10:40:00,35.07,35.1,35.07,35.09,12304.0,35.07,35.1,35.07,35.09,12304.0
2021-08-23 10:45:00,35.1,35.1,35.05,35.05,15980.0,35.1,35.1,35.05,35.05,15980.0
2021-08-23 10:50:00,35.05,35.06,35.01,35.02,10568.0,35.05,35.06,35.01,35.02,10568.0
2021-08-23 10:55:00,35.02,35.07,35.02,35.06,11976.0,35.02,35.07,35.02,35.06,11976.0
2021-08-23 11:00:00,35.05,35.11,35.05,35.1,28508.0,35.05,35.11,35.05,35.1,28508.0
2021-08-23 11:05:00,35.11,35.13,35.11,35.12,13480.0,35.11,35.13,35.11,35.12,13480.0
2021-08-23 11:10:00,35.12,35.16,35.12,35.13,8400.0,35.12,35.16,35.12,35.13,8400.0
2021-08-23 11:15:00,35.13,35.17,35.12,35.16,17432.0,35.13,35.17,35.12,35.16,17432.0
2021-08-23 11:20:00,35.15,35.15,35.08,35.08,11780.0,35.15,35.15,35.08,35.08,11780.0
2021-08-23 11:25:00,35.07,35.1,35.07,35.1,13236.0,35.07,35.1,35.07,35.1,13236.0
2021-08-23 11:30:00,35.11,35.13,35.1,35.1,9100.0,35.11,35.13,35.1,35.1,9100.0
2021-08-23 11:35:00,35.1,35.14,35.1,35.12,10152.0,35.1,35.14,35.1,35.12,10152.0
2021-08-23 11:40:00,35.14,35.15,35.13,35.14,10800.0,35.14,35.15,35.13,35.14,10800.0
2021-08-23 11:45:00,35.16,35.16,35.14,35.15,10272.0,35.16,35.16,35.14,35.15,10272.0
2021-08-23 11:50:00,35.14,35.15,35.12,35.12,11944.0,35.14,35.15,35.12,35.12,11944.0
2021-08-23 11:55:00,35.11,35.15,35.11,35.14,10096.0,35.11,35.15,35.11,35.14,10096.0
2021-08-23 12:00:00,35.14,35.14,35.1,35.1,7732.0,35.14,35.14,35.1,35.1,7732.0
2021-08-23 12:05:00,35.12,35.13,35.1,35.1,37012.0,35.12,35.13,35.1,35.1,37012.0
2021-08-23 12:10:00,35.09,35.1,35.08,35.1,4920.0,35.09,35.1,35.08,35.1,4920.0
2021-08-23 12:15:00,35.09,35.09,35.08,35.08,22072.0,35.09,35.09,35.08,35.08,22072.0
2021-08-23 12:20:00,35.08,35.1,35.07,35.1,10396.0,35.08,35.1,35.07,35.1,10396.0
2021-08-23 12:25:00,35.11,35.12,35.08,35.08,21872.0,35.11,35.12,35.08,35.08,21872.0
2021-08-23 12:30:00,35.09,35.13,35.08,35.12,13648.0,35.09,35.13,35.08,35.12,13648.0
2021-08-23 12:35:00,35.12,35.12,35.09,35.09,8456.0,35.12,35.12,35.09,35.09,8456.0
2021-08-23 12:40:00,35.1,35.1,35.08,35.08,4000.0,35.1,35.1,35.08,35.08,4000.0
2021-08-23 12:45:00,35.08,35.09,35.05,35.05,4800.0,35.08,35.09,35.05,35.05,4800.0
2021-08-23 12:50:00,35.04,35.04,35.01,35.01,16264.0,35.04,35.04,35.01,35.01,16264.0
2021-08-23 12:55:00,35.0,35.04,35.0,35.03,10088.0,35.0,35.04,35.0,35.03,10088.0
2021-08-23 13:00:00,35.03,35.05,35.03,35.05,6400.0,35.03,35.05,35.03,35.05,6400.0
2021-08-23 13:05:00,35.05,35.05,35.01,35.02,10200.0,35.05,35.05,35.01,35.02,10200.0
2021-08-23 13:10:00,35.02,35.02,35.0,35.01,8860.0,35.02,35.02,35.0,35.01,8860.0
2021-08-23 13:15:00,35.01,35.02,34.99,34.99,12468.0,35.01,35.02,34.99,34.99,12468.0
2021-08-23 13:20:00,34.99,35.0,34.98,34.99,8028.0,34.99,35.0,34.98,34.99,8028.0
2021-08-23 13:25:00,34.98,34.99,34.96,34.98,20000.0,34.98,34.99,34.96,34.98,20000.0
2021-08-23 13:30:00,34.98,35.01,34.97,35.01,8800.0,34.98,35.01,34.97,35.01,8800.0
2021-08-23 13:35:00,35.01,35.01,34.96,34.97,15300.0,35.01,35.01,34.96,34.97,15300.0
2021-08-23 13:40:00,34.98,35.01,34.98,35.0,5308.0,34.98,35.01,34.98,35.0,5308.0
2021-08-23 13:45:00,35.01,35.01,34.99,35.0,11500.0,35.01,35.01,34.99,35.0,11500.0
2021-08-23 13:50:00,35.0,35.01,34.99,35.01,18128.0,35.0,35.01,34.99,35.01,18128.0
2021-08-23 13:55:00,35.0,35.02,35.0,35.02,12856.0,35.0,35.02,35.0,35.02,12856.0
2021-08-23 14:00:00,35.02,35.04,35.02,35.02,24268.0,35.02,35.04,35.02,35.02,24268.0
2021-08-23 14:05:00,35.02,35.04,35.02,35.02,7800.0,35.02,35.04,35.02,35.02,7800.0
2021-08-23 14:10:00,35.02,35.05,35.01,35.01,10760.0,35.02,35.05,35.01,35.01,10760.0
2021-08-23 14:15:00,35.01,35.02,35.01,35.02,3280.0,35.01,35.02,35.01,35.02,3280.0
2021-08-23 14:20:00,35.02,35.03,35.01,35.01,4472.0,35.02,35.03,35.01,35.01,4472.0
2021-08-23 14:25:00,35.01,35.02,35.0,35.01,4400.0,35.01,35.02,35.0,35.01,4400.0
2021-08-23 14:30:00,35.01,35.02,35.01,35.01,8904.0,35.01,35.02,35.01,35.01,8904.0
2021-08-23 14:35:00,35.01,35.02,35.01,35.01,9000.0,35.01,35.02,35.01,35.01,9000.0
2021-08-23 14:40:00,35.01,35.02,35.01,35.02,6420.0,35.01,35.02,35.01,35.02,6420.0
2021-08-23 14:45:00,35.02,35.02,35.0,35.01,6680.0,35.02,35.02,35.0,35.01,6680.0
2021-08-23 14:50:00,35.02,35.03,35.01,35.02,9120.0,35.02,35.03,35.01,35.02,9120.0
2021-08-23 14:55:00,35.04,35.04,35.02,35.02,12496.0,35.04,35.04,35.02,35.02,12496.0
2021-08-23 15:00:00,35.02,35.02,34.99,34.99,25260.0,35.02,35.02,34.99,34.99,25260.0
2021-08-23 15:05:00,34.99,35.0,34.98,34.99,23168.0,34.99,35.0,34.98,34.99,23168.0
2021-08-23 15:10:00,35.0,35.03,35.0,35.02,17320.0,35.0,35.03,35.0,35.02,17320.0
2021-08-23 15:15:00,35.02,35.02,35.01,35.01,24268.0,35.02,35.02,35.01,35.01,24268.0
2021-08-23 15:20:00,35.0,35.02,34.99,35.01,10180.0,35.0,35.02,34.99,35.01,10180.0
2021-08-23 15:25:00,35.02,35.03,35.01,35.03,18244.0,35.02,35.03,35.01,35.03,18244.0
2021-08-23 15:30:00,35.03,35.03,35.01,35.01,30640.0,35.03,35.03,35.01,35.01,30640.0
2021-08-23 15:35:00,35.01,35.02,34.99,34.99,20668.0,35.01,35.02,34.99,34.99,20668.0
2021-08-23 15:40:00,34.99,35.0,34.97,34.99,27248.0,34.99,35.0,34.97,34.99,27248.0
2021-08-23 15:45:00,34.99,34.99,34.97,34.98,38888.0,34.99,34.99,34.97,34.98,38888.0
2021-08-23 15:50:00,34.97,34.98,34.9,34.92,65844.0,34.97,34.98,34.9,34.92,65844.0
2021-08-23 15:55:00,34.88,34.92,34.88,34.91,107008.0,34.88,34.92,34.88,34.91,107008.0
2021-08-24 09:30:00,34.95,35.0,34.89,34.96,33004.0,34.95,35.0,34.89,34.96,33004.0
2021-08-24 09:35:00,34.89,34.99,34.89,34.93,20204.0,34.89,34.99,34.89,34.93,20204.0
2021-08-24 09:40:00,34.93,34.95,34.88,34.95,14884.0,34.93,34.95,34.88,34.95,14884.0
2021-08-24 09:45:00,34.95,34.97,34.89,34.9,32200.0,34.95,34.97,34.89,34.9,32200.0
2021-08-24 09:50:00,34.9,34.95,34.86,34.95,11628.0,34.9,34.95,34.86,34.95,11628.0
2021-08-24 09:55:00,34.96,34.98,34.94,34.98,16720.0,34.96,34.98,34.94,34.98,16720.0
2021-08-24 10:00:00,34.98,35.02,34.96,34.99,16120.0,34.98,35.02,34.96,34.99,16120.0
2021-08-24 10:05:00,34.98,35.02,34.98,34.98,17844.0,34.98,35.02,34.98,34.98,17844.0
2021-08-24 10:10:00,34.98,35.05,34.97,35.05,9320.0,34.98,35.05,34.97,35.05,9320.0
2021-08-24 10:15:00,35.05,35.12,35.05,35.12,197316.0,35.05,35.12,35.05,35.12,197316.0
2021-08-24 10:20:00,35.12,35.14,35.08,35.08,18400.0,35.12,35.14,35.08,35.08,18400.0
2021-08-24 10:25:00,35.08,35.09,35.05,35.08,15932.0,35.08,35.09,35.05,35.08,15932.0
2021-08-24 10:30:00,35.08,35.15,35.08,35.14,24264.0,35.08,35.15,35.08,35.14,24264.0
2021-08-24 10:35:00,35.13,35.24,35.13,35.23,45204.0,35.13,35.24,35.13,35.23,45204.0
2021-08-24 10:40:00,35.23,35.33,35.23,35.3,32652.0,35.23,35.33,35.23,35.3,32652.0
2021-08-24 10:45:00,35.29,35.29,35.17,35.19,10856.0,35.29,35.29,35.17,35.19,10856.0
2021-08-24 10:50:00,35.2,35.26,35.19,35.22,62048.0,35.2,35.26,35.19,35.22,62048.0
2021-08-24 10:55:00,35.2,35.26,35.2,35.25,25028.0,35.2,35.26,35.2,35.25,25028.0
2021-08-24 11:00:00,35.25,35.29,35.21,35.29,30188.0,35.25,35.29,35.21,35.29,30188.0
2021-08-24 11:05:00,35.29,35.35,35.28,35.35,28456.0,35.29,35.35,35.28,35.35,28456.0
2021-08-24 11:10:00,35.34,35.34,35.29,35.29,3200.0,35.34,35.34,35.29,35.29,3200.0
2021-08-24 11:15:00,35.29,35.32,35.25,35.26,12864.0,35.29,35.32,35.25,35.26,12864.0
2021-08-24 11:20:00,35.26,35.27,35.25,35.27,7200.0,35.26,35.27,35.25,35.27,7200.0
2021-08-24 11:25:00,35.24,35.24,35.21,35.23,7244.0,35.24,35.24,35.21,35.23,7244.0
2021-08-24 11:30:00,35.24,35.24,35.22,35.24,4000.0,35.24,35.24,35.22,35.24,4000.0
2021-08-24 11:35:00,35.27,35.29,35.25,35.27,5996.0,35.27,35.29,35.25,35.27,5996.0
2021-08-24 11:40:00,35.27,35.27,35.24,35.26,74868.0,35.27,35.27,35.24,35.26,74868.0
2021-08-24 11:45:00,35.26,35.28,35.26,35.27,16744.0,35.26,35.28,35.26,35.27,16744.0
2021-08-24 11:50:00,35.27,35.28,35.27,35.27,5768.0,35.27,35.28,35.27,35.27,5768.0
2021-08-24 11:55:00,35.28,35.29,35.28,35.28,2148.0,35.28,35.29,35.28,35.28,2148.0
2021-08-24 12:00:00,35.27,35.3,35.26,35.3,3280.0,35.27,35.3,35.26,35.3,3280.0
2021-08-24 12:05:00,35.3,35.3,35.29,35.29,3200.0,35.3,35.3,35.29,35.29,3200.0
2021-08-24 12:10:00,35.29,35.31,35.29,35.31,6600.0,35.29,35.31,35.29,35.31,6600.0
2021-08-24 12:15:00,35.29,35.33,35.29,35.32,14180.0,35.29,35.33,35.29,35.32,14180.0
2021-08-24 12:20:00,35.31,35.32,35.3,35.32,4400.0,35.31,35.32,35.3,35.32,4400.0
2021-08-24 12:25:00,35.33,35.33,35.31,35.32,6168.0,35.33,35.33,35.31,35.32,6168.0
2021-08-24 12:30:00,35.32,35.32,35.3,35.3,11116.0,35.32,35.32,35.3,35.3,11116.0
2021-08-24 12:35:00,35.31,35.32,35.29,35.31,7464.0,35.31,35.32,35.29,35.31,7464.0
2021-08-24 12:40:00,35.3,35.34,35.3,35.34,31364.0,35.3,35.34,35.3,35.34,31364.0
2021-08-24 12:45:00,35.34,35.37,35.34,35.35,13400.0,35.34,35.37,35.34,35.35,13400.0
2021-08-24 12:50:00,35.33,35.33,35.31,35.31,3600.0,35.33,35.33,35.31,35.31,3600.0
2021-08-24 12:55:00,35.31,35.33,35.3,35.33,5200.0,35.31,35.33,35.3,35.33,5200.0
2021-08-24 13:00:00,35.33,35.34,35.33,35.34,1200.0,35.33,35.34,35.33,35.34,1200.0
2021-08-24 13:05:00,35.34,35.36,35.33,35.34,4208.0,35.34,35.36,35.33,35.34,4208.0
2021-08-24 13:10:00,35.34,35.36,35.33,35.35,12000.0,35.34,35.36,35.33,35.35,12000.0
2021-08-24 13:15:00,35.35,35.37,35.35,35.35,9508.0,35.35,35.37,35.35,35.35,9508.0
2021-08-24 13:20:00,35.35,35.38,35.35,35.38,13392.0,35.35,35.38,35.35,35.38,13392.0
2021-08-24 13:25:00,35.37,35.39,35.37,35.38,7196.0,35.37,35.39,35.37,35.38,7196.0
2021-08-24 13:30:00,35.38,35.41,35.38,35.41,8252.0,35.38,35.41,35.38,35.41,8252.0
2021-08-24 13:35:00,35.42,35.44,35.41,35.43,20084.0,35.42,35.44,35.41,35.43,20084.0
2021-08-24 13:40:00,35.44,35.44,35.41,35.41,11296.0,35.44,35.44,35.41,35.41,11296.0
2021-08-24 13:45:00,35.41,35.45,35.4,35.44,8508.0,35.41,35.45,35.4,35.44,8508.0
2021-08-24 13:50:00,35.43,35.44,35.42,35.44,3600.0,35.43,35.44,35.42,35.44,3600.0
2021-08-24 13:55:00,35.43,35.43,35.39,35.39,7316.0,35.43,35.43,35.39,35.39,7316.0
2021-08-24 14:00:00,35.4,35.42,35.39,35.39,8000.0,35.4,35.42,35.39,35.39,8000.0
2021-08-24 14:05:00,35.38,35.39,35.35,35.36,11872.0,35.38,35.39,35.35,35.36,11872.0
2021-08-24 14:10:00,35.36,35.38,35.35,35.37,12204.0,35.36,35.38,35.35,35.37,12204.0
2021-08-24 14:15:00,35.37,35.4,35.37,35.4,12000.0,35.37,35.4,35.37,35.4,12000.0
2021-08-24 14:20:00,35.4,35.4,35.37,35.37,24128.0,35.4,35.4,35.37,35.37,24128.0
2021-08-24 14:25:00,35.38,35.39,35.38,35.38,8800.0,35.38,35.39,35.38,35.38,8800.0
2021-08-24 14:30:00,35.39,35.41,35.39,35.41,10492.0,35.39,35.41,35.39,35.41,10492.0
2021-08-24 14:35:00,35.42,35.44,35.42,35.43,12600.0,35.42,35.44,35.42,35.43,12600.0
2021-08-24 14:40:00,35.42,35.46,35.42,35.45,15772.0,35.42,35.46,35.42,35.45,15772.0
2021-08-24 14:45:00,35.44,35.45,35.43,35.45,34500.0,35.44,35.45,35.43,35.45,34500.0
2021-08-24 14:50:00,35.45,35.45,35.43,35.44,13520.0,35.45,35.45,35.43,35.44,13520.0
2021-08-24 14:55:00,35.44,35.45,35.43,35.44,17604.0,35.44,35.45,35.43,35.44,17604.0
2021-08-24 15:00:00,35.44,35.44,35.38,35.39,18388.0,35.44,35.44,35.38,35.39,18388.0
2021-08-24 15:05:00,35.4,35.4,35.38,35.4,15120.0,35.4,35.4,35.38,35.4,15120.0
2021-08-24 15:10:00,35.41,35.42,35.4,35.41,32576.0,35.41,35.42,35.4,35.41,32576.0
2021-08-24 15:15:00,35.4,35.4,35.38,35.38,10848.0,35.4,35.4,35.38,35.38,10848.0
2021-08-24 15:20:00,35.38,35.38,35.35,35.37,21996.0,35.38,35.38,35.35,35.37,21996.0
2021-08-24 15:25:00,35.36,35.37,35.35,35.37,12140.0,35.36,35.37,35.35,35.37,12140.0
2021-08-24 15:30:00,35.37,35.38,35.36,35.37,21232.0,35.37,35.38,35.36,35.37,21232.0
2021-08-24 15:35:00,35.37,35.38,35.35,35.35,32756.0,35.37,35.38,35.35,35.35,32756.0
2021-08-24 15:40:00,35.35,35.35,35.33,35.33,25044.0,35.35,35.35,35.33,35.33,25044.0
2021-08-24 15:45:00,35.33,35.36,35.32,35.36,63320.0,35.33,35.36,35.32,35.36,63320.0
2021-08-24 15:50:00,35.35,35.35,35.32,35.33,91756.0,35.35,35.35,35.32,35.33,91756.0
2021-08-24 15:55:00,35.34,35.35,35.33,35.35,164792.0,35.34,35.35,35.33,35.35,164792.0
2021-08-25 09:30:00,35.27,35.41,35.19,35.38,229888.0,35.27,35.41,35.19,35.38,229888.0
2021-08-25 09:35:00,35.38,35.53,35.38,35.52,27952.0,35.38,35.53,35.38,35.52,27952.0
2021-08-25 09:40:00,35.5,35.54,35.44,35.44,29400.0,35.5,35.54,35.44,35.44,29400.0
2021-08-25 09:45:00,35.45,35.54,35.45,35.54,33236.0,35.45,35.54,35.45,35.54,33236.0
2021-08-25 09:50:00,35.52,35.52,35.45,35.47,25344.0,35.52,35.52,35.45,35.47,25344.0
2021-08-25 09:55:00,35.47,35.5,35.46,35.49,12440.0,35.47,35.5,35.46,35.49,12440.0
2021-08-25 10:00:00,35.5,35.5,35.45,35.47,25412.0,35.5,35.5,35.45,35.47,25412.0
2021-08-25 10:05:00,35.47,35.5,35.46,35.48,18776.0,35.47,35.5,35.46,35.48,18776.0
2021-08-25 10:10:00,35.49,35.53,35.48,35.49,19288.0,35.49,35.53,35.48,35.49,19288.0
2021-08-25 10:15:00,35.48,35.49,35.46,35.46,14740.0,35.48,35.49,35.46,35.46,14740.0
2021-08-25 10:20:00,35.46,35.49,35.46,35.48,18652.0,35.46,35.49,35.46,35.48,18652.0
2021-08-25 10:25:00,35.47,35.5,35.47,35.5,15680.0,35.47,35.5,35.47,35.5,15680.0
2021-08-25 10:30:00,35.49,35.57,35.48,35.56,36968.0,35.49,35.57,35.48,35.56,36968.0
2021-08-25 10:35:00,35.58,35.61,35.56,35.59,33772.0,35.58,35.61,35.56,35.59,33772.0
2021-08-25 10:40:00,35.58,35.69,35.48,35.62,269212.0,35.58,35.69,35.48,35.62,269212.0
2021-08-25 10:45:00,35.63,35.67,35.59,35.59,56192.0,35.63,35.67,35.59,35.59,56192.0
2021-08-25 10:50:00,35.59,35.65,35.58,35.64,26576.0,35.59,35.65,35.58,35.64,26576.0
2021-08-25 10:55:00,35.65,35.68,35.63,35.66,30696.0,35.65,35.68,35.63,35.66,30696.0
2021-08-25 11:00:00,35.67,35.69,35.65,35.68,57864.0,35.67,35.69,35.65,35.68,57864.0
2021-08-25 11:05:00,35.68,35.75,35.67,35.75,74872.0,35.68,35.75,35.67,35.75,74872.0
2021-08-25 11:10:00,35.73,35.74,35.68,35.72,21664.0,35.73,35.74,35.68,35.72,21664.0
2021-08-25 11:15:00,35.71,35.72,35.68,35.72,40972.0,35.71,35.72,35.68,35.72,40972.0
2021-08-25 11:20:00,35.72,35.76,35.71,35.74,42912.0,35.72,35.76,35.71,35.74,42912.0
2021-08-25 11:25:00,35.76,35.77,35.71,35.75,25932.0,35.76,35.77,35.71,35.75,25932.0
2021-08-25 11:30:00,35.74,35.79,35.74,35.79,11176.0,35.74,35.79,35.74,35.79,11176.0
2021-08-25 11:35:00,35.79,35.8,35.75,35.78,41120.0,35.79,35.8,35.75,35.78,41120.0
2021-08-25 11:40:00,35.77,35.78,35.77,35.78,2024.0,35.77,35.78,35.77,35.78,2024.0
2021-08-25 11:45:00,35.79,35.84,35.79,35.83,23228.0,35.79,35.84,35.79,35.83,23228.0
2021-08-25 11:50:00,35.82,35.86,35.81,35.85,14428.0,35.82,35.86,35.81,35.85,14428.0
2021-08-25 11:55:00,35.86,35.86,35.83,35.84,38940.0,35.86,35.86,35.83,35.84,38940.0
2021-08-25 12:00:00,35.8,35.83,35.79,35.83,16312.0,35.8,35.83,35.79,35.83,16312.0
2021-08-25 12:05:00,35.83,35.87,35.83,35.85,31860.0,35.83,35.87,35.83,35.85,31860.0
2021-08-25 12:10:00,35.86,35.91,35.86,35.89,47912.0,35.86,35.91,35.86,35.89,47912.0
2021-08-25 12:15:00,35.9,35.9,35.89,35.89,9680.0,35.9,35.9,35.89,35.89,9680.0
2021-08-25 12:20:00,35.89,35.91,35.88,35.91,14360.0,35.89,35.91,35.88,35.91,14360.0
2021-08-25 12:25:00,35.91,35.91,35.9,35.91,6800.0,35.91,35.91,35.9,35.91,6800.0
2021-08-25 12:30:00,35.9,35.91,35.88,35.9,18052.0,35.9,35.91,35.88,35.9,18052.0
2021-08-25 12:35:00,35.89,35.91,35.88,35.89,25792.0,35.89,35.91,35.88,35.89,25792.0
2021-08-25 12:40:00,35.89,35.92,35.88,35.91,24864.0,35.89,35.92,35.88,35.91,24864.0
2021-08-25 12:45:00,35.91,35.92,35.89,35.89,8076.0,35.91,35.92,35.89,35.89,8076.0
2021-08-25 12:50:00,35.9,35.9,35.88,35.9,23224.0,35.9,35.9,35.88,35.9,23224.0
2021-08-25 12:55:00,35.91,35.96,35.91,35.94,18664.0,35.91,35.96,35.91,35.94,18664.0
2021-08-25 13:00:00,35.94,35.97,35.93,35.96,55524.0,35.94,35.97,35.93,35.96,55524.0
2021-08-25 13:05:00,35.96,35.99,35.96,35.96,24000.0,35.96,35.99,35.96,35.96,24000.0
2021-08-25 13:10:00,35.96,35.99,35.96,35.98,8960.0,35.96,35.99,35.96,35.98,8960.0
2021-08-25 13:15:00,35.99,36.0,35.97,35.98,28784.0,35.99,36.0,35.97,35.98,28784.0
2021-08-25 13:20:00,35.98,35.99,35.97,35.98,11564.0,35.98,35.99,35.97,35.98,11564.0
2021-08-25 13:25:00,35.98,35.99,35.95,35.96,16548.0,35.98,35.99,35.95,35.96,16548.0
2021-08-25 13:30:00,35.95,35.97,35.95,35.96,18876.0,35.95,35.97,35.95,35.96,18876.0
2021-08-25 13:35:00,35.97,35.98,35.96,35.96,13180.0,35.97,35.98,35.96,35.96,13180.0
2021-08-25 13:40:00,35.97,35.99,35.96,35.98,24228.0,35.97,35.99,35.96,35.98,24228.0
2021-08-25 13:45:00,35.97,35.98,35.94,35.97,54012.0,35.97,35.98,35.94,35.97,54012.0
2021-08-25 13:50:00,35.97,35.97,35.94,35.94,39492.0,35.97,35.97,35.94,35.94,39492.0
2021-08-25 13:55:00,35.95,35.96,35.93,35.96,19808.0,35.95,35.96,35.93,35.96,19808.0
2021-08-25 14:00:00,35.96,35.99,35.96,35.99,17316.0,35.96,35.99,35.96,35.99,17316.0
2021-08-25 14:05:00,35.99,35.99,35.95,35.96,31292.0,35.99,35.99,35.95,35.96,31292.0
2021-08-25 14:10:00,35.96,35.99,35.96,35.98,20548.0,35.96,35.99,35.96,35.98,20548.0
2021-08-25 14:15:00,35.98,35.99,35.97,35.98,7236.0,35.98,35.99,35.97,35.98,7236.0
2021-08-25 14:20:00,35.97,35.98,35.96,35.98,11620.0,35.97,35.98,35.96,35.98,11620.0
2021-08-25 14:25:00,35.98,36.02,35.98,36.01,37808.0,35.98,36.02,35.98,36.01,37808.0
2021-08-25 14:30:00,36.01,36.02,35.99,36.01,12620.0,36.01,36.02,35.99,36.01,12620.0
2021-08-25 14:35:00,36.01,36.02,35.99,36.01,17644.0,36.01,36.02,35.99,36.01,17644.0
2021-08-25 14:40:00,36.01,36.02,36.0,36.01,9292.0,36.01,36.02,36.0,36.01,9292.0
2021-08-25 14:45:00,36.01,36.01,35.99,36.01,8232.0,36.01,36.01,35.99,36.01,8232.0
2021-08-25 14:50:00,36.0,36.02,36.0,36.01,4800.0,36.0,36.02,36.0,36.01,4800.0
2021-08-25 14:55:00,36.02,36.02,36.0,36.01,19264.0,36.02,36.02,36.0,36.01,19264.0
2021-08-25 15:00:00,36.0,36.02,36.0,36.0,45392.0,36.0,36.02,36.0,36.0,45392.0
2021-08-25 15:05:00,36.0,36.03,36.0,36.02,5084.0,36.0,36.03,36.0,36.02,5084.0
2021-08-25 15:10:00,36.04,36.04,35.99,36.01,50496.0,36.04,36.04,35.99,36.01,50496.0
2021-08-25 15:15:00,36.0,36.02,36.0,36.01,58416.0,36.0,36.02,36.0,36.01,58416.0
2021-08-25 15:20:00,36.01,36.05,36.01,36.03,54580.0,36.01,36.05,36.01,36.03,54580.0
2021-08-25 15:25:00,36.04,36.05,36.02,36.03,49228.0,36.04,36.05,36.02,36.03,49228.0
2021-08-25 15:30:00,36.04,36.06,36.01,36.02,79220.0,36.04,36.06,36.01,36.02,79220.0
2021-08-25 15:35:00,36.02,36.04,36.01,36.03,101480.0,36.02,36.04,36.01,36.03,101480.0
2021-08-25 15:40:00,36.03,36.07,36.03,36.06,52072.0,36.03,36.07,36.03,36.06,52072.0
2021-08-25 15:45:00,36.06,36.08,36.04,36.06,78140.0,36.06,36.08,36.04,36.06,78140.0
2021-08-25 15:50:00,36.06,36.07,36.01,36.06,250056.0,36.06,36.07,36.01,36.06,250056.0
2021-08-25 15:55:00,36.04,36.04,35.98,35.98,289580.0,36.04,36.04,35.98,35.98,289580.0
2021-08-26 09:30:00,36.0,36.1,35.92,35.98,41520.0,36.0,36.1,35.92,35.98,41520.0
2021-08-26 09:35:00,35.99,36.03,35.96,35.99,39588.0,35.99,36.03,35.96,35.99,39588.0
2021-08-26 09:40:00,35.97,36.1,35.97,35.98,18436.0,35.97,36.1,35.97,35.98,18436.0
2021-08-26 09:45:00,35.91,35.91,35.78,35.78,25108.0,35.91,35.91,35.78,35.78,25108.0
2021-08-26 09:50:00,35.77,35.85,35.71,35.84,43588.0,35.77,35.85,35.71,35.84,43588.0
2021-08-26 09:55:00,35.9,35.92,35.81,35.81,28032.0,35.9,35.92,35.81,35.81,28032.0
2021-08-26 10:00:00,35.81,35.81,35.74,35.77,10000.0,35.81,35.81,35.74,35.77,10000.0
2021-08-26 10:05:00,35.77,35.81,35.72,35.72,11268.0,35.77,35.81,35.72,35.72,11268.0
2021-08-26 10:10:00,35.69,35.8,35.68,35.8,28952.0,35.69,35.8,35.68,35.8,28952.0
2021-08-26 10:15:00,35.8,35.85,35.8,35.85,12668.0,35.8,35.85,35.8,35.85,12668.0
2021-08-26 10:20:00,35.84,35.85,35.81,35.82,17152.0,35.84,35.85,35.81,35.82,17152.0
2021-08-26 10:25:00,35.81,35.81,35.7,35.78,57732.0,35.81,35.81,35.7,35.78,57732.0
2021-08-26 10:30:00,35.77,35.83,35.76,35.82,34828.0,35.77,35.83,35.76,35.82,34828.0
2021-08-26 10:35:00,35.82,35.84,35.81,35.82,23524.0,35.82,35.84,35.81,35.82,23524.0
2021-08-26 10:40:00,35.81,35.83,35.8,35.83,31512.0,35.81,35.83,35.8,35.83,31512.0
2021-08-26 10:45:00,35.83,35.86,35.79,35.82,24456.0,35.83,35.86,35.79,35.82,24456.0
2021-08-26 10:50:00,35.8,35.85,35.79,35.81,40360.0,35.8,35.85,35.79,35.81,40360.0
2021-08-26 10:55:00,35.8,35.83,35.79,35.82,18056.0,35.8,35.83,35.79,35.82,18056.0
2021-08-26 11:00:00,35.81,35.81,35.75,35.77,23548.0,35.81,35.81,35.75,35.77,23548.0
2021-08-26 11:05:00,35.77,35.82,35.75,35.8,23084.0,35.77,35.82,35.75,35.8,23084.0
2021-08-26 11:10:00,35.8,35.82,35.76,35.81,78532.0,35.8,35.82,35.76,35.81,78532.0
2021-08-26 11:15:00,35.81,35.85,35.8,35.8,9624.0,35.81,35.85,35.8,35.8,9624.0
2021-08-26 11:20:00,35.8,35.83,35.79,35.79,13644.0,35.8,35.83,35.79,35.79,13644.0
2021-08-26 11:25:00,35.78,35.8,35.77,35.78,7284.0,35.78,35.8,35.77,35.78,7284.0
2021-08-26 11:30:00,35.77,35.77,35.76,35.77,5812.0,35.77,35.77,35.76,35.77,5812.0
2021-08-26 11:35:00,35.77,35.78,35.74,35.76,15432.0,35.77,35.78,35.74,35.76,15432.0
2021-08-26 11:40:00,35.76,35.77,35.75,35.77,20716.0,35.76,35.77,35.75,35.77,20716.0
2021-08-26 11:45:00,35.75,35.79,35.75,35.78,20096.0,35.75,35.79,35.75,35.78,20096.0
2021-08-26 11:50:00,35.78,35.78,35.75,35.76,14480.0,35.78,35.78,35.75,35.76,14480.0
2021-08-26 11:55:00,35.75,35.77,35.75,35.77,4000.0,35.75,35.77,35.75,35.77,4000.0
2021-08-26 12:00:00,35.77,35.81,35.77,35.81,24268.0,35.77,35.81,35.77,35.81,24268.0
2021-08-26 12:05:00,35.81,35.84,35.81,35.83,2800.0,35.81,35.84,35.81,35.83,2800.0
2021-08-26 12:10:00,35.84,35.86,35.82,35.84,6400.0,35.84,35.86,35.82,35.84,6400.0
2021-08-26 12:15:00,35.85,35.87,35.85,35.86,4748.0,35.85,35.87,35.85,35.86,4748.0
2021-08-26 12:20:00,35.85,35.87,35.84,35.87,15504.0,35.85,35.87,35.84,35.87,15504.0
2021-08-26 12:25:00,35.87,35.87,35.83,35.83,4420.0,35.87,35.87,35.83,35.83,4420.0
2021-08-26 12:30:00,35.82,35.85,35.81,35.85,15796.0,35.82,35.85,35.81,35.85,15796.0
2021-08-26 12:35:00,35.86,35.87,35.85,35.86,3000.0,35.86,35.87,35.85,35.86,3000.0
2021-08-26 12:40:00,35.85,35.87,35.85,35.87,4048.0,35.85,35.87,35.85,35.87,4048.0
2021-08-26 12:45:00,35.87,35.87,35.85,35.85,5336.0,35.87,35.87,35.85,35.85,5336.0
2021-08-26 12:50:00,35.85,35.86,35.85,35.85,5372.0,35.85,35.86,35.85,35.85,5372.0
2021-08-26 12:55:00,35.84,35.87,35.84,35.87,4428.0,35.84,35.87,35.84,35.87,4428.0
2021-08-26 13:00:00,35.88,35.88,35.87,35.87,4224.0,35.88,35.88,35.87,35.87,4224.0
2021-08-26 13:05:00,35.87,35.87,35.86,35.87,6104.0,35.87,35.87,35.86,35.87,6104.0
2021-08-26 13:10:00,35.87,35.88,35.87,35.88,2400.0,35.87,35.88,35.87,35.88,2400.0
2021-08-26 13:15:00,35.88,35.88,35.85,35.87,6484.0,35.88,35.88,35.85,35.87,6484.0
2021-08-26 13:20:00,35.85,35.86,35.85,35.85,3628.0,35.85,35.86,35.85,35.85,3628.0
2021-08-26 13:25:00,35.83,35.84,35.83,35.83,4800.0,35.83,35.84,35.83,35.83,4800.0
2021-08-26 13:30:00,35.82,35.83,35.82,35.83,3860.0,35.82,35.83,35.82,35.83,3860.0
2021-08-26 13:35:00,35.83,35.85,35.83,35.84,13804.0,35.83,35.85,35.83,35.84,13804.0
2021-08-26 13:40:00,35.84,35.84,35.83,35.83,4800.0,35.84,35.84,35.83,35.83,4800.0
2021-08-26 13:45:00,35.83,35.83,35.81,35.81,7776.0,35.83,35.83,35.81,35.81,7776.0
2021-08-26 13:50:00,35.82,35.82,35.81,35.82,9200.0,35.82,35.82,35.81,35.82,9200.0
2021-08-26 13:55:00,35.82,35.82,35.8,35.81,16792.0,35.82,35.82,35.8,35.81,16792.0
2021-08-26 14:00:00,35.81,35.81,35.75,35.76,28984.0,35.81,35.81,35.75,35.76,28984.0
2021-08-26 14:05:00,35.76,35.77,35.75,35.76,15392.0,35.76,35.77,35.75,35.76,15392.0
2021-08-26 14:10:00,35.75,35.76,35.73,35.76,11544.0,35.75,35.76,35.73,35.76,11544.0
2021-08-26 14:15:00,35.76,35.76,35.75,35.75,11272.0,35.76,35.76,35.75,35.75,11272.0
2021-08-26 14:20:00,35.76,35.78,35.75,35.75,12016.0,35.76,35.78,35.75,35.75,12016.0
2021-08-26 14:25:00,35.75,35.77,35.75,35.75,12972.0,35.75,35.77,35.75,35.75,12972.0
2021-08-26 14:30:00,35.75,35.77,35.75,35.76,15700.0,35.75,35.77,35.75,35.76,15700.0
2021-08-26 14:35:00,35.76,35.76,35.75,35.75,8204.0,35.76,35.76,35.75,35.75,8204.0
2021-08-26 14:40:00,35.76,35.76,35.72,35.73,11072.0,35.76,35.76,35.72,35.73,11072.0
2021-08-26 14:45:00,35.72,35.73,35.69,35.69,9252.0,35.72,35.73,35.69,35.69,9252.0
2021-08-26 14:50:00,35.7,35.71,35.7,35.7,7108.0,35.7,35.71,35.7,35.7,7108.0
2021-08-26 14:55:00,35.71,35.71,35.69,35.7,10952.0,35.71,35.71,35.69,35.7,10952.0
2021-08-26 15:00:00,35.69,35.72,35.69,35.71,27416.0,35.69,35.72,35.69,35.71,27416.0
2021-08-26 15:05:00,35.7,35.72,35.68,35.68,27608.0,35.7,35.72,35.68,35.68,27608.0
2021-08-26 15:10:00,35.73,35.73,35.7,35.71,28912.0,35.73,35.73,35.7,35.71,28912.0
2021-08-26 15:15:00,35.71,35.75,35.71,35.74,26984.0,35.71,35.75,35.71,35.74,26984.0
2021-08-26 15:20:00,35.74,35.77,35.74,35.75,35748.0,35.74,35.77,35.74,35.75,35748.0
2021-08-26 15:25:00,35.75,35.78,35.75,35.77,39852.0,35.75,35.78,35.75,35.77,39852.0
2021-08-26 15:30:00,35.77,35.79,35.77,35.79,50612.0,35.77,35.79,35.77,35.79,50612.0
2021-08-26 15:35:00,35.8,35.83,35.78,35.8,56980.0,35.8,35.83,35.78,35.8,56980.0
2021-08-26 15:40:00,35.81,35.81,35.75,35.77,59304.0,35.81,35.81,35.75,35.77,59304.0
2021-08-26 15:45:00,35.76,35.8,35.74,35.77,56448.0,35.76,35.8,35.74,35.77,56448.0
2021-08-26 15:50:00,35.77,35.81,35.77,35.8,108492.0,35.77,35.81,35.77,35.8,108492.0
2021-08-26 15:55:00,35.78,35.79,35.73,35.74,124860.0,35.78,35.79,35.73,35.74,124860.0
2021-08-27 09:30:00,35.84,35.84,35.7,35.77,23464.0,35.84,35.84,35.7,35.77,23464.0
2021-08-27 09:35:00,35.81,35.83,35.77,35.82,3600.0,35.81,35.83,35.77,35.82,3600.0
2021-08-27 09:40:00,35.76,35.8,35.73,35.8,21124.0,35.76,35.8,35.73,35.8,21124.0
2021-08-27 09:45:00,35.81,35.9,35.81,35.9,2552.0,35.81,35.9,35.81,35.9,2552.0
2021-08-27 09:50:00,35.85,35.87,35.82,35.84,9476.0,35.85,35.87,35.82,35.84,9476.0
2021-08-27 09:55:00,35.84,35.86,35.83,35.86,8404.0,35.84,35.86,35.83,35.86,8404.0
2021-08-27 10:00:00,35.84,35.97,35.82,35.97,15188.0,35.84,35.97,35.82,35.97,15188.0
2021-08-27 10:05:00,35.96,35.99,35.96,35.98,6472.0,35.96,35.99,35.96,35.98,6472.0
2021-08-27 10:10:00,36.02,36.11,36.02,36.09,12616.0,36.02,36.11,36.02,36.09,12616.0
2021-08-27 10:15:00,36.11,36.15,36.09,36.11,26680.0,36.11,36.15,36.09,36.11,26680.0
2021-08-27 10:20:00,36.12,36.16,36.09,36.12,25300.0,36.12,36.16,36.09,36.12,25300.0
2021-08-27 10:25:00,36.08,36.1,36.02,36.07,11544.0,36.08,36.1,36.02,36.07,11544.0
2021-08-27 10:30:00,36.01,36.05,36.01,36.04,2400.0,36.01,36.05,36.01,36.04,2400.0
2021-08-27 10:35:00,36.01,36.02,35.96,35.96,4000.0,36.01,36.02,35.96,35.96,4000.0
2021-08-27 10:40:00,35.94,35.95,35.92,35.95,7880.0,35.94,35.95,35.92,35.95,7880.0
2021-08-27 10:45:00,35.96,36.04,35.96,36.04,12172.0,35.96,36.04,35.96,36.04,12172.0
2021-08-27 10:50:00,36.05,36.13,36.05,36.11,36100.0,36.05,36.13,36.05,36.11,36100.0
2021-08-27 10:55:00,36.12,36.15,36.1,36.12,15600.0,36.12,36.15,36.1,36.12,15600.0
2021-08-27 11:00:00,36.12,36.18,36.12,36.17,12040.0,36.12,36.18,36.12,36.17,12040.0
2021-08-27 11:05:00,36.17,36.24,36.15,36.23,51440.0,36.17,36.24,36.15,36.23,51440.0
2021-08-27 11:10:00,36.19,36.19,36.15,36.17,23864.0,36.19,36.19,36.15,36.17,23864.0
2021-08-27 11:15:00,36.17,36.21,36.16,36.2,27176.0,36.17,36.21,36.16,36.2,27176.0
2021-08-27 11:20:00,36.2,36.21,36.18,36.21,44044.0,36.2,36.21,36.18,36.21,44044.0
2021-08-27 11:25:00,36.21,36.21,36.17,36.21,17704.0,36.21,36.21,36.17,36.21,17704.0
2021-08-27 11:30:00,36.21,36.23,36.13,36.18,52188.0,36.21,36.23,36.13,36.18,52188.0
2021-08-27 11:35:00,36.19,36.2,36.19,36.2,2012.0,36.19,36.2,36.19,36.2,2012.0
2021-08-27 11:40:00,36.2,36.2,36.17,36.2,8616.0,36.2,36.2,36.17,36.2,8616.0
2021-08-27 11:45:00,36.2,36.25,36.19,36.25,27284.0,36.2,36.25,36.19,36.25,27284.0
2021-08-27 11:50:00,36.26,36.28,36.19,36.19,9512.0,36.26,36.28,36.19,36.19,9512.0
2021-08-27 11:55:00,36.19,36.23,36.19,36.2,9304.0,36.19,36.23,36.19,36.2,9304.0
2021-08-27 12:00:00,36.2,36.2,36.17,36.19,5192.0,36.2,36.2,36.17,36.19,5192.0
2021-08-27 12:05:00,36.15,36.2,36.14,36.19,20772.0,36.15,36.2,36.14,36.19,20772.0
2021-08-27 12:10:00,36.19,36.19,36.16,36.16,3300.0,36.19,36.19,36.16,36.16,3300.0
2021-08-27 12:15:00,36.16,36.18,36.16,36.18,12684.0,36.16,36.18,36.16,36.18,12684.0
2021-08-27 12:20:00,36.18,36.18,36.16,36.18,6840.0,36.18,36.18,36.16,36.18,6840.0
2021-08-27 12:25:00,36.17,36.19,36.17,36.19,4028.0,36.17,36.19,36.17,36.19,4028.0
2021-08-27 12:30:00,36.2,36.21,36.2,36.21,2400.0,36.2,36.21,36.2,36.21,2400.0
2021-08-27 12:35:00,36.19,36.2,36.18,36.19,3200.0,36.19,36.2,36.18,36.19,3200.0
2021-08-27 12:40:00,36.18,36.18,36.16,36.17,6800.0,36.18,36.18,36.16,36.17,6800.0
2021-08-27 12:45:00,36.17,36.17,36.15,36.15,7664.0,36.17,36.17,36.15,36.15,7664.0
2021-08-27 12:50:00,36.15,36.15,36.12,36.13,4400.0,36.15,36.15,36.12,36.13,4400.0
2021-08-27 12:55:00,36.14,36.15,36.13,36.13,38400.0,36.14,36.15,36.13,36.13,38400.0
2021-08-27 13:00:00,36.13,36.15,36.13,36.15,12008.0,36.13,36.15,36.13,36.15,12008.0
2021-08-27 13:05:00,36.16,36.16,36.15,36.15,3608.0,36.16,36.16,36.15,36.15,3608.0
2021-08-27 13:10:00,36.15,36.15,36.14,36.14,800.0,36.15,36.15,36.14,36.14,800.0
2021-08-27 13:15:00,36.15,36.17,36.15,36.17,10984.0,36.15,36.17,36.15,36.17,10984.0
2021-08-27 13:20:00,36.17,36.2,36.17,36.19,9028.0,36.17,36.2,36.17,36.19,9028.0
2021-08-27 13:25:00,36.19,36.19,36.18,36.18,4000.0,36.19,36.19,36.18,36.18,4000.0
2021-08-27 13:30:00,36.18,36.18,36.17,36.17,3600.0,36.18,36.18,36.17,36.17,3600.0
2021-08-27 13:35:00,36.17,36.18,36.17,36.17,3144.0,36.17,36.18,36.17,36.17,3144.0
2021-08-27 13:40:00,36.17,36.17,36.16,36.16,2000.0,36.17,36.17,36.16,36.16,2000.0
2021-08-27 13:45:00,36.15,36.18,36.15,36.17,15720.0,36.15,36.18,36.15,36.17,15720.0
2021-08-27 13:50:00,36.18,36.18,36.16,36.17,2560.0,36.18,36.18,36.16,36.17,2560.0
2021-08-27 13:55:00,36.17,36.18,36.17,36.18,7216.0,36.17,36.18,36.17,36.18,7216.0
2021-08-27 14:00:00,36.17,36.22,36.17,36.21,10912.0,36.17,36.22,36.17,36.21,10912.0
2021-08-27 14:05:00,36.21,36.21,36.2,36.21,8800.0,36.21,36.21,36.2,36.21,8800.0
2021-08-27 14:10:00,36.21,36.22,36.2,36.21,7056.0,36.21,36.22,36.2,36.21,7056.0
2021-08-27 14:15:00,36.21,36.21,36.19,36.2,8252.0,36.21,36.21,36.19,36.2,8252.0
2021-08-27 14:20:00,36.21,36.21,36.19,36.2,20536.0,36.21,36.21,36.19,36.2,20536.0
2021-08-27 14:25:00,36.2,36.23,36.2,36.22,7512.0,36.2,36.23,36.2,36.22,7512.0
2021-08-27 14:30:00,36.22,36.23,36.22,36.22,8720.0,36.22,36.23,36.22,36.22,8720.0
2021-08-27 14:35:00,36.21,36.22,36.19,36.2,11600.0,36.21,36.22,36.19,36.2,11600.0
2021-08-27 14:40:00,36.2,36.21,36.2,36.21,3032.0,36.2,36.21,36.2,36.21,3032.0
2021-08-27 14:45:00,36.2,36.22,36.2,36.22,9200.0,36.2,36.22,36.2,36.22,9200.0
2021-08-27 14:50:00,36.21,36.21,36.19,36.19,6024.0,36.21,36.21,36.19,36.19,6024.0
2021-08-27 14:55:00,36.2,36.22,36.2,36.22,4400.0,36.2,36.22,36.2,36.22,4400.0
2021-08-27 15:00:00,36.22,36.23,36.21,36.23,9484.0,36.22,36.23,36.21,36.23,9484.0
2021-08-27 15:05:00,36.23,36.23,36.19,36.19,25500.0,36.23,36.23,36.19,36.19,25500.0
2021-08-27 15:10:00,36.2,36.21,36.19,36.2,22116.0,36.2,36.21,36.19,36.2,22116.0
2021-08-27 15:15:00,36.2,36.22,36.2,36.2,15136.0,36.2,36.22,36.2,36.2,15136.0
2021-08-27 15:20:00,36.19,36.21,36.19,36.19,20852.0,36.19,36.21,36.19,36.19,20852.0
2021-08-27 15:25:00,36.19,36.2,36.18,36.19,31488.0,36.19,36.2,36.18,36.19,31488.0
2021-08-27 15:30:00,36.2,36.2,36.17,36.18,97020.0,36.2,36.2,36.17,36.18,97020.0
2021-08-27 15:35:00,36.18,36.19,36.14,36.15,49424.0,36.18,36.19,36.14,36.15,49424.0
2021-08-27 15:40:00,36.16,36.22,36.16,36.21,31312.0,36.16,36.22,36.16,36.21,31312.0
2021-08-27 15:45:00,36.21,36.22,36.17,36.18,22452.0,36.21,36.22,36.17,36.18,22452.0
2021-08-27 15:50:00,36.19,36.19,36.14,36.14,30800.0,36.19,36.19,36.14,36.14,30800.0
2021-08-27 15:55:00,36.13,36.15,36.1,36.12,84936.0,36.13,36.15,36.1,36.12,84936.0
2021-08-30 09:30:00,36.1,36.14,36.09,36.14,21232.0,36.1,36.14,36.09,36.14,21232.0
2021-08-30 09:35:00,36.1,36.1,36.04,36.08,10600.0,36.1,36.1,36.04,36.08,10600.0
2021-08-30 09:40:00,36.09,36.1,35.96,35.96,16948.0,36.09,36.1,35.96,35.96,16948.0
2021-08-30 09:45:00,35.98,36.01,35.92,36.01,13940.0,35.98,36.01,35.92,36.01,13940.0
2021-08-30 09:50:00,35.99,36.04,35.98,36.04,6400.0,35.99,36.04,35.98,36.04,6400.0
2021-08-30 09:55:00,36.04,36.12,36.02,36.08,156764.0,36.04,36.12,36.02,36.08,156764.0
2021-08-30 10:00:00,36.07,36.15,36.03,36.13,18032.0,36.07,36.15,36.03,36.13,18032.0
2021-08-30 10:05:00,36.15,36.21,36.13,36.21,30084.0,36.15,36.21,36.13,36.21,30084.0
2021-08-30 10:10:00,36.22,36.27,36.21,36.26,27632.0,36.22,36.27,36.21,36.26,27632.0
2021-08-30 10:15:00,36.25,36.28,36.21,36.21,8000.0,36.25,36.28,36.21,36.21,8000.0
2021-08-30 10:20:00,36.2,36.27,36.2,36.27,11248.0,36.2,36.27,36.2,36.27,11248.0
2021-08-30 10:25:00,36.27,36.31,36.26,36.31,10180.0,36.27,36.31,36.26,36.31,10180.0
2021-08-30 10:30:00,36.32,36.37,36.32,36.37,13236.0,36.32,36.37,36.32,36.37,13236.0
2021-08-30 10:35:00,36.38,36.49,36.38,36.4,141588.0,36.38,36.49,36.38,36.4,141588.0
2021-08-30 10:40:00,36.43,36.49,36.43,36.46,24020.0,36.43,36.49,36.43,36.46,24020.0
2021-08-30 10:45:00,36.47,36.58,36.45,36.48,39572.0,36.47,36.58,36.45,36.48,39572.0
2021-08-30 10:50:00,36.48,36.55,36.47,36.53,16268.0,36.48,36.55,36.47,36.53,16268.0
2021-08-30 10:55:00,36.53,36.54,36.49,36.52,32708.0,36.53,36.54,36.49,36.52,32708.0
2021-08-30 11:00:00,36.53,36.54,36.49,36.54,16880.0,36.53,36.54,36.49,36.54,16880.0
2021-08-30 11:05:00,36.56,36.57,36.51,36.52,14624.0,36.56,36.57,36.51,36.52,14624.0
2021-08-30 11:10:00,36.52,36.52,36.48,36.49,14248.0,36.52,36.52,36.48,36.49,14248.0
2021-08-30 11:15:00,36.49,36.51,36.44,36.47,14628.0,36.49,36.51,36.44,36.47,14628.0
2021-08-30 11:20:00,36.47,36.47,36.45,36.47,6800.0,36.47,36.47,36.45,36.47,6800.0
2021-08-30 11:25:00,36.45,36.48,36.4,36.41,87024.0,36.45,36.48,36.4,36.41,87024.0
2021-08-30 11:30:00,36.42,36.52,36.42,36.47,57668.0,36.42,36.52,36.42,36.47,57668.0
2021-08-30 11:35:00,36.44,36.45,36.43,36.45,18740.0,36.44,36.45,36.43,36.45,18740.0
2021-08-30 11:40:00,36.46,36.46,36.44,36.44,8444.0,36.46,36.46,36.44,36.44,8444.0
2021-08-30 11:45:00,36.44,36.46,36.44,36.46,8424.0,36.44,36.46,36.44,36.46,8424.0
2021-08-30 11:50:00,36.44,36.45,36.4,36.45,7440.0,36.44,36.45,36.4,36.45,7440.0
2021-08-30 11:55:00,36.45,36.45,36.42,36.43,14420.0,36.45,36.45,36.42,36.43,14420.0
2021-08-30 12:00:00,36.43,36.44,36.4,36.4,9828.0,36.43,36.44,36.4,36.4,9828.0
2021-08-30 12:05:00,36.4,36.4,36.37,36.4,7200.0,36.4,36.4,36.37,36.4,7200.0
2021-08-30 12:10:00,36.39,36.4,36.36,36.37,5200.0,36.39,36.4,36.36,36.37,5200.0
2021-08-30 12:15:00,36.38,36.39,36.38,36.39,6108.0,36.38,36.39,36.38,36.39,6108.0
2021-08-30 12:20:00,36.38,36.46,36.38,36.46,31420.0,36.38,36.46,36.38,36.46,31420.0
2021-08-30 12:25:00,36.46,36.54,36.46,36.54,71208.0,36.46,36.54,36.46,36.54,71208.0
2021-08-30 12:30:00,36.54,36.59,36.53,36.56,43556.0,36.54,36.59,36.53,36.56,43556.0
2021-08-30 12:35:00,36.56,36.61,36.56,36.59,36540.0,36.56,36.61,36.56,36.59,36540.0
2021-08-30 12:40:00,36.6,36.61,36.52,36.53,15384.0,36.6,36.61,36.52,36.53,15384.0
2021-08-30 12:45:00,36.54,36.54,36.52,36.52,4484.0,36.54,36.54,36.52,36.52,4484.0
2021-08-30 12:50:00,36.51,36.52,36.5,36.5,9604.0,36.51,36.52,36.5,36.5,9604.0
2021-08-30 12:55:00,36.5,36.5,36.48,36.49,10184.0,36.5,36.5,36.48,36.49,10184.0
2021-08-30 13:00:00,36.49,36.5,36.49,36.49,6148.0,36.49,36.5,36.49,36.49,6148.0
2021-08-30 13:05:00,36.5,36.51,36.49,36.5,3200.0,36.5,36.51,36.49,36.5,3200.0
2021-08-30 13:10:00,36.49,36.52,36.49,36.52,9844.0,36.49,36.52,36.49,36.52,9844.0
2021-08-30 13:15:00,36.52,36.53,36.5,36.5,11236.0,36.52,36.53,36.5,36.5,11236.0
2021-08-30 13:20:00,36.49,36.49,36.47,36.48,8040.0,36.49,36.49,36.47,36.48,8040.0
2021-08-30 13:25:00,36.48,36.48,36.46,36.47,8504.0,36.48,36.48,36.46,36.47,8504.0
2021-08-30 13:30:00,36.47,36.48,36.46,36.47,25844.0,36.47,36.48,36.46,36.47,25844.0
2021-08-30 13:35:00,36.46,36.47,36.45,36.46,9372.0,36.46,36.47,36.45,36.46,9372.0
2021-08-30 13:40:00,36.46,36.47,36.45,36.47,5688.0,36.46,36.47,36.45,36.47,5688.0
2021-08-30 13:45:00,36.47,36.51,36.47,36.5,11932.0,36.47,36.51,36.47,36.5,11932.0
2021-08-30 13:50:00,36.5,36.51,36.49,36.51,8840.0,36.5,36.51,36.49,36.51,8840.0
2021-08-30 13:55:00,36.51,36.52,36.51,36.52,11172.0,36.51,36.52,36.51,36.52,11172.0
2021-08-30 14:00:00,36.52,36.52,36.49,36.5,13460.0,36.52,36.52,36.49,36.5,13460.0
2021-08-30 14:05:00,36.5,36.52,36.47,36.47,13104.0,36.5,36.52,36.47,36.47,13104.0
2021-08-30 14:10:00,36.47,36.49,36.47,36.48,7384.0,36.47,36.49,36.47,36.48,7384.0
2021-08-30 14:15:00,36.48,36.48,36.46,36.46,12160.0,36.48,36.48,36.46,36.46,12160.0
2021-08-30 14:20:00,36.46,36.46,36.44,36.46,13380.0,36.46,36.46,36.44,36.46,13380.0
2021-08-30 14:25:00,36.45,36.45,36.42,36.42,22060.0,36.45,36.45,36.42,36.42,22060.0
2021-08-30 14:30:00,36.42,36.43,36.4,36.4,39208.0,36.42,36.43,36.4,36.4,39208.0
2021-08-30 14:35:00,36.41,36.41,36.39,36.41,22100.0,36.41,36.41,36.39,36.41,22100.0
2021-08-30 14:40:00,36.4,36.4,36.36,36.37,34108.0,36.4,36.4,36.36,36.37,34108.0
2021-08-30 14:45:00,36.37,36.37,36.36,36.36,9048.0,36.37,36.37,36.36,36.36,9048.0
2021-08-30 14:50:00,36.36,36.39,36.36,36.39,20136.0,36.36,36.39,36.36,36.39,20136.0
2021-08-30 14:55:00,36.4,36.4,36.37,36.37,29608.0,36.4,36.4,36.37,36.37,29608.0
2021-08-30 15:00:00,36.37,36.37,36.35,36.35,8240.0,36.37,36.37,36.35,36.35,8240.0
2021-08-30 15:05:00,36.35,36.36,36.33,36.34,24564.0,36.35,36.36,36.33,36.34,24564.0
2021-08-30 15:10:00,36.34,36.34,36.3,36.3,42208.0,36.34,36.34,36.3,36.3,42208.0
2021-08-30 15:15:00,36.31,36.33,36.3,36.32,22236.0,36.31,36.33,36.3,36.32,22236.0
2021-08-30 15:20:00,36.33,36.33,36.29,36.29,38184.0,36.33,36.33,36.29,36.29,38184.0
2021-08-30 15:25:00,36.28,36.3,36.27,36.27,22024.0,36.28,36.3,36.27,36.27,22024.0
2021-08-30 15:30:00,36.26,36.27,36.2,36.21,43064.0,36.26,36.27,36.2,36.21,43064.0
2021-08-30 15:35:00,36.2,36.23,36.2,36.23,61224.0,36.2,36.23,36.2,36.23,61224.0
2021-08-30 15:40:00,36.22,36.22,36.18,36.18,27064.0,36.22,36.22,36.18,36.18,27064.0
2021-08-30 15:45:00,36.18,36.2,36.17,36.2,55572.0,36.18,36.2,36.17,36.2,55572.0
2021-08-30 15:50:00,36.2,36.21,36.18,36.2,88912.0,36.2,36.21,36.18,36.2,88912.0
2021-08-30 15:55:00,36.19,36.19,36.1,36.13,441568.0,36.19,36.19,36.1,36.13,441568.0
2021-08-31 09:30:00,36.17,36.33,36.16,36.17,79044.0,36.17,36.33,36.16,36.17,79044.0
2021-08-31 09:35:00,36.31,36.34,36.2,36.31,15332.0,36.31,36.34,36.2,36.31,15332.0
2021-08-31 09:40:00,36.33,36.33,36.18,36.19,14564.0,36.33,36.33,36.18,36.19,14564.0
2021-08-31 09:45:00,36.15,36.17,36.12,36.13,20044.0,36.15,36.17,36.12,36.13,20044.0
2021-08-31 09:50:00,36.15,36.23,36.12,36.22,19932.0,36.15,36.23,36.12,36.22,19932.0
2021-08-31 09:55:00,36.22,36.31,36.21,36.23,18308.0,36.22,36.31,36.21,36.23,18308.0
2021-08-31 10:00:00,36.27,36.32,36.27,36.31,44348.0,36.27,36.32,36.27,36.31,44348.0
2021-08-31 10:05:00,36.31,36.32,36.24,36.25,27416.0,36.31,36.32,36.24,36.25,27416.0
2021-08-31 10:10:00,36.24,36.26,36.15,36.16,15236.0,36.24,36.26,36.15,36.16,15236.0
2021-08-31 10:15:00,36.14,36.16,36.11,36.16,16280.0,36.14,36.16,36.11,36.16,16280.0
2021-08-31 10:20:00,36.16,36.16,36.1,36.1,8000.0,36.16,36.16,36.1,36.1,8000.0
2021-08-31 10:25:00,36.09,36.21,36.08,36.21,15184.0,36.09,36.21,36.08,36.21,15184.0
2021-08-31 10:30:00,36.22,36.24,36.19,36.22,17704.0,36.22,36.24,36.19,36.22,17704.0
2021-08-31 10:35:00,36.19,36.24,36.19,36.24,13680.0,36.19,36.24,36.19,36.24,13680.0
2021-08-31 10:40:00,36.24,36.25,36.23,36.23,7960.0,36.24,36.25,36.23,36.23,7960.0
2021-08-31 10:45:00,36.25,36.29,36.24,36.29,39492.0,36.25,36.29,36.24,36.29,39492.0
2021-08-31 10:50:00,36.29,36.29,36.2,36.21,10400.0,36.29,36.29,36.2,36.21,10400.0
2021-08-31 10:55:00,36.23,36.23,36.19,36.2,7200.0,36.23,36.23,36.19,36.2,7200.0
2021-08-31 11:00:00,36.22,36.23,36.18,36.19,14400.0,36.22,36.23,36.18,36.19,14400.0
2021-08-31 11:05:00,36.19,36.25,36.19,36.25,11492.0,36.19,36.25,36.19,36.25,11492.0
2021-08-31 11:10:00,36.25,36.27,36.21,36.22,12000.0,36.25,36.27,36.21,36.22,12000.0
2021-08-31 11:15:00,36.22,36.23,36.21,36.23,6972.0,36.22,36.23,36.21,36.23,6972.0
2021-08-31 11:20:00,36.22,36.24,36.2,36.24,8760.0,36.22,36.24,36.2,36.24,8760.0
2021-08-31 11:25:00,36.24,36.24,36.21,36.23,13600.0,36.24,36.24,36.21,36.23,13600.0
2021-08-31 11:30:00,36.22,36.33,36.22,36.31,82272.0,36.22,36.33,36.22,36.31,82272.0
2021-08-31 11:35:00,36.3,36.3,36.25,36.29,22400.0,36.3,36.3,36.25,36.29,22400.0
2021-08-31 11:40:00,36.3,36.3,36.26,36.26,9672.0,36.3,36.3,36.26,36.26,9672.0
2021-08-31 11:45:00,36.25,36.26,36.22,36.25,9228.0,36.25,36.26,36.22,36.25,9228.0
2021-08-31 11:50:00,36.25,36.26,36.22,36.23,11804.0,36.25,36.26,36.22,36.23,11804.0
2021-08-31 11:55:00,36.23,36.25,36.22,36.23,27852.0,36.23,36.25,36.22,36.23,27852.0
2021-08-31 12:00:00,36.23,36.23,36.2,36.22,10980.0,36.23,36.23,36.2,36.22,10980.0
2021-08-31 12:05:00,36.23,36.24,36.15,36.15,15140.0,36.23,36.24,36.15,36.15,15140.0
2021-08-31 12:10:00,36.13,36.14,36.11,36.14,16444.0,36.13,36.14,36.11,36.14,16444.0
2021-08-31 12:15:00,36.13,36.17,36.12,36.17,16868.0,36.13,36.17,36.12,36.17,16868.0
2021-08-31 12:20:00,36.17,36.18,36.14,36.16,14000.0,36.17,36.18,36.14,36.16,14000.0
2021-08-31 12:25:00,36.16,36.17,36.16,36.17,7572.0,36.16,36.17,36.16,36.17,7572.0
2021-08-31 12:30:00,36.16,36.17,36.14,36.16,13792.0,36.16,36.17,36.14,36.16,13792.0
2021-08-31 12:35:00,36.16,36.18,36.16,36.17,12760.0,36.16,36.18,36.16,36.17,12760.0
2021-08-31 12:40:00,36.17,36.19,36.17,36.17,8800.0,36.17,36.19,36.17,36.17,8800.0
2021-08-31 12:45:00,36.17,36.18,36.14,36.15,11924.0,36.17,36.18,36.14,36.15,11924.0
2021-08-31 12:50:00,36.15,36.17,36.13,36.16,10000.0,36.15,36.17,36.13,36.16,10000.0
2021-08-31 12:55:00,36.16,36.16,36.14,36.16,9632.0,36.16,36.16,36.14,36.16,9632.0
2021-08-31 13:00:00,36.16,36.17,36.16,36.16,8400.0,36.16,36.17,36.16,36.16,8400.0
2021-08-31 13:05:00,36.16,36.16,36.11,36.11,9876.0,36.16,36.16,36.11,36.11,9876.0
2021-08-31 13:10:00,36.12,36.12,36.1,36.1,6800.0,36.12,36.12,36.1,36.1,6800.0
2021-08-31 13:15:00,36.1,36.1,36.06,36.07,16768.0,36.1,36.1,36.06,36.07,16768.0
2021-08-31 13:20:00,36.08,36.08,36.04,36.05,17496.0,36.08,36.08,36.04,36.05,17496.0
2021-08-31 13:25:00,36.05,36.06,36.01,36.02,11156.0,36.05,36.06,36.01,36.02,11156.0
2021-08-31 13:30:00,36.02,36.02,35.99,35.99,16732.0,36.02,36.02,35.99,35.99,16732.0
2021-08-31 13:35:00,36.0,36.04,35.99,36.02,13696.0,36.0,36.04,35.99,36.02,13696.0
2021-08-31 13:40:00,36.04,36.04,36.01,36.02,13996.0,36.04,36.04,36.01,36.02,13996.0
2021-08-31 13:45:00,36.02,36.04,36.02,36.04,13988.0,36.02,36.04,36.02,36.04,13988.0
2021-08-31 13:50:00,36.04,36.06,36.04,36.05,14200.0,36.04,36.06,36.04,36.05,14200.0
2021-08-31 13:55:00,36.04,36.07,36.04,36.07,8000.0,36.04,36.07,36.04,36.07,8000.0
2021-08-31 14:00:00,36.08,36.1,36.06,36.07,22004.0,36.08,36.1,36.06,36.07,22004.0
2021-08-31 14:05:00,36.06,36.08,36.03,36.03,24972.0,36.06,36.08,36.03,36.03,24972.0
2021-08-31 14:10:00,36.02,36.09,36.01,36.08,46364.0,36.02,36.09,36.01,36.08,46364.0
2021-08-31 14:15:00,36.08,36.09,36.05,36.06,14000.0,36.08,36.09,36.05,36.06,14000.0
2021-08-31 14:20:00,36.06,36.06,36.02,36.04,23036.0,36.06,36.06,36.02,36.04,23036.0
2021-08-31 14:25:00,36.06,36.07,35.99,35.99,31892.0,36.06,36.07,35.99,35.99,31892.0
2021-08-31 14:30:00,35.99,35.99,35.96,35.98,22140.0,35.99,35.99,35.96,35.98,22140.0
2021-08-31 14:35:00,35.98,35.98,35.94,35.94,16948.0,35.98,35.98,35.94,35.94,16948.0
2021-08-31 14:40:00,35.94,35.94,35.9,35.9,23016.0,35.94,35.94,35.9,35.9,23016.0
2021-08-31 14:45:00,35.9,35.91,35.86,35.87,21952.0,35.9,35.91,35.86,35.87,21952.0
2021-08-31 14:50:00,35.88,35.9,35.87,35.87,14496.0,35.88,35.9,35.87,35.87,14496.0
2021-08-31 14:55:00,35.87,35.92,35.86,35.91,35704.0,35.87,35.92,35.86,35.91,35704.0
2021-08-31 15:00:00,35.9,35.9,35.87,35.88,11348.0,35.9,35.9,35.87,35.88,11348.0
2021-08-31 15:05:00,35.88,35.88,35.84,35.86,17200.0,35.88,35.88,35.84,35.86,17200.0
2021-08-31 15:10:00,35.86,35.92,35.86,35.91,24316.0,35.86,35.92,35.86,35.91,24316.0
2021-08-31 15:15:00,35.91,35.92,35.88,35.89,17780.0,35.91,35.92,35.88,35.89,17780.0
2021-08-31 15:20:00,35.88,35.89,35.86,35.89,31616.0,35.88,35.89,35.86,35.89,31616.0
2021-08-31 15:25:00,35.88,35.91,35.87,35.88,35124.0,35.88,35.91,35.87,35.88,35124.0
2021-08-31 15:30:00,35.88,35.94,35.87,35.93,46604.0,35.88,35.94,35.87,35.93,46604.0
2021-08-31 15:35:00,35.93,35.97,35.91,35.97,39652.0,35.93,35.97,35.91,35.97,39652.0
2021-08-31 15:40:00,35.97,36.02,35.97,36.01,62280.0,35.97,36.02,35.97,36.01,62280.0
2021-08-31 15:45:00,36.01,36.04,36.01,36.04,59588.0,36.01,36.04,36.01,36.04,59588.0
2021-08-31 15:50:00,36.04,36.15,36.03,36.12,193764.0,36.04,36.15,36.03,36.12,193764.0
2021-08-31 15:55:00,36.13,36.13,36.08,36.09,333192.0,36.13,36.13,36.08,36.09,333192.0
2021-09-01 09:30:00,36.15,36.19,36.05,36.06,79816.0,36.15,36.19,36.05,36.06,79816.0
2021-09-01 09:35:00,36.04,36.06,35.85,35.85,64508.0,36.04,36.06,35.85,35.85,64508.0
2021-09-01 09:40:00,35.85,35.89,35.78,35.82,30880.0,35.85,35.89,35.78,35.82,30880.0
2021-09-01 09:45:00,35.82,35.95,35.82,35.86,43924.0,35.82,35.95,35.82,35.86,43924.0
2021-09-01 09:50:00,35.84,35.86,35.76,35.79,18800.0,35.84,35.86,35.76,35.79,18800.0
2021-09-01 09:55:00,35.79,35.84,35.76,35.84,34880.0,35.79,35.84,35.76,35.84,34880.0
2021-09-01 10:00:00,35.84,35.88,35.82,35.85,21484.0,35.84,35.88,35.82,35.85,21484.0
2021-09-01 10:05:00,35.85,35.97,35.85,35.96,23800.0,35.85,35.97,35.85,35.96,23800.0
2021-09-01 10:10:00,35.97,35.99,35.94,35.97,11824.0,35.97,35.99,35.94,35.97,11824.0
2021-09-01 10:15:00,35.98,35.98,35.89,35.91,13756.0,35.98,35.98,35.89,35.91,13756.0
2021-09-01 10:20:00,35.91,35.92,35.85,35.88,26400.0,35.91,35.92,35.85,35.88,26400.0
2021-09-01 10:25:00,35.87,35.89,35.84,35.89,11600.0,35.87,35.89,35.84,35.89,11600.0
2021-09-01 10:30:00,35.88,35.89,35.8,35.89,21972.0,35.88,35.89,35.8,35.89,21972.0
2021-09-01 10:35:00,35.88,35.9,35.83,35.87,20884.0,35.88,35.9,35.83,35.87,20884.0
2021-09-01 10:40:00,35.88,35.94,35.87,35.92,22540.0,35.88,35.94,35.87,35.92,22540.0
2021-09-01 10:45:00,35.93,36.05,35.93,35.99,45308.0,35.93,36.05,35.93,35.99,45308.0
2021-09-01 10:50:00,35.98,35.99,35.91,35.95,29872.0,35.98,35.99,35.91,35.95,29872.0
2021-09-01 10:55:00,35.95,35.95,35.91,35.93,21732.0,35.95,35.95,35.91,35.93,21732.0
2021-09-01 11:00:00,35.95,35.99,35.93,35.93,33896.0,35.95,35.99,35.93,35.93,33896.0
2021-09-01 11:05:00,35.93,35.94,35.9,35.94,38976.0,35.93,35.94,35.9,35.94,38976.0
2021-09-01 11:10:00,35.93,35.96,35.93,35.94,8868.0,35.93,35.96,35.93,35.94,8868.0
2021-09-01 11:15:00,35.93,35.94,35.87,35.87,14264.0,35.93,35.94,35.87,35.87,14264.0
2021-09-01 11:20:00,35.89,35.89,35.86,35.88,11752.0,35.89,35.89,35.86,35.88,11752.0
2021-09-01 11:25:00,35.89,35.94,35.89,35.94,10860.0,35.89,35.94,35.89,35.94,10860.0
2021-09-01 11:30:00,35.95,35.97,35.95,35.97,8188.0,35.95,35.97,35.95,35.97,8188.0
2021-09-01 11:35:00,35.98,36.03,35.97,36.03,12860.0,35.98,36.03,35.97,36.03,12860.0
2021-09-01 11:40:00,36.04,36.04,36.02,36.04,8280.0,36.04,36.04,36.02,36.04,8280.0
2021-09-01 11:45:00,36.02,36.05,36.02,36.03,13200.0,36.02,36.05,36.02,36.03,13200.0
2021-09-01 11:50:00,36.04,36.07,36.03,36.04,13244.0,36.04,36.07,36.03,36.04,13244.0
2021-09-01 11:55:00,36.04,36.06,36.04,36.05,5200.0,36.04,36.06,36.04,36.05,5200.0
2021-09-01 12:00:00,36.05,36.08,36.05,36.06,7772.0,36.05,36.08,36.05,36.06,7772.0
2021-09-01 12:05:00,36.07,36.09,36.07,36.08,6616.0,36.07,36.09,36.07,36.08,6616.0
2021-09-01 12:10:00,36.08,36.09,36.07,36.08,8712.0,36.08,36.09,36.07,36.08,8712.0
2021-09-01 12:15:00,36.09,36.11,36.08,36.1,7608.0,36.09,36.11,36.08,36.1,7608.0
2021-09-01 12:20:00,36.1,36.1,36.1,36.1,4592.0,36.1,36.1,36.1,36.1,4592.0
2021-09-01 12:25:00,36.1,36.11,36.07,36.07,11524.0,36.1,36.11,36.07,36.07,11524.0
2021-09-01 12:30:00,36.07,36.08,36.05,36.08,6400.0,36.07,36.08,36.05,36.08,6400.0
2021-09-01 12:35:00,36.08,36.11,36.08,36.11,13724.0,36.08,36.11,36.08,36.11,13724.0
2021-09-01 12:40:00,36.12,36.14,36.12,36.14,3200.0,36.12,36.14,36.12,36.14,3200.0
2021-09-01 12:45:00,36.14,36.14,36.1,36.12,7200.0,36.14,36.14,36.1,36.12,7200.0
2021-09-01 12:50:00,36.13,36.17,36.13,36.17,7920.0,36.13,36.17,36.13,36.17,7920.0
2021-09-01 12:55:00,36.16,36.16,36.13,36.15,9148.0,36.16,36.16,36.13,36.15,9148.0
2021-09-01 13:00:00,36.15,36.17,36.14,36.16,9604.0,36.15,36.17,36.14,36.16,9604.0
2021-09-01 13:05:00,36.16,36.17,36.16,36.17,3988.0,36.16,36.17,36.16,36.17,3988.0
2021-09-01 13:10:00,36.18,36.19,36.15,36.19,6972.0,36.18,36.19,36.15,36.19,6972.0
2021-09-01 13:15:00,36.2,36.2,36.16,36.16,18348.0,36.2,36.2,36.16,36.16,18348.0
2021-09-01 13:20:00,36.16,36.17,36.15,36.15,7600.0,36.16,36.17,36.15,36.15,7600.0
2021-09-01 13:25:00,36.15,36.16,36.14,36.16,9200.0,36.15,36.16,36.14,36.16,9200.0
2021-09-01 13:30:00,36.16,36.16,36.15,36.16,13520.0,36.16,36.16,36.15,36.16,13520.0
2021-09-01 13:35:00,36.15,36.16,36.15,36.15,10000.0,36.15,36.16,36.15,36.15,10000.0
2021-09-01 13:40:00,36.15,36.19,36.14,36.15,26416.0,36.15,36.19,36.14,36.15,26416.0
2021-09-01 13:45:00,36.15,36.17,36.15,36.16,13592.0,36.15,36.17,36.15,36.16,13592.0
2021-09-01 13:50:00,36.16,36.19,36.16,36.19,8628.0,36.16,36.19,36.16,36.19,8628.0
2021-09-01 13:55:00,36.19,36.21,36.17,36.2,25600.0,36.19,36.21,36.17,36.2,25600.0
2021-09-01 14:00:00,36.2,36.21,36.18,36.21,15200.0,36.2,36.21,36.18,36.21,15200.0
2021-09-01 14:05:00,36.21,36.22,36.2,36.21,9428.0,36.21,36.22,36.2,36.21,9428.0
2021-09-01 14:10:00,36.21,36.24,36.21,36.23,13616.0,36.21,36.24,36.21,36.23,13616.0
2021-09-01 14:15:00,36.23,36.26,36.23,36.25,16908.0,36.23,36.26,36.23,36.25,16908.0
2021-09-01 14:20:00,36.24,36.27,36.24,36.25,14652.0,36.24,36.27,36.24,36.25,14652.0
2021-09-01 14:25:00,36.26,36.29,36.25,36.28,11784.0,36.26,36.29,36.25,36.28,11784.0
2021-09-01 14:30:00,36.29,36.29,36.24,36.24,25700.0,36.29,36.29,36.24,36.24,25700.0
2021-09-01 14:35:00,36.24,36.24,36.2,36.24,17612.0,36.24,36.24,36.2,36.24,17612.0
2021-09-01 14:40:00,36.25,36.26,36.22,36.23,12000.0,36.25,36.26,36.22,36.23,12000.0
2021-09-01 14:45:00,36.23,36.24,36.2,36.2,7216.0,36.23,36.24,36.2,36.2,7216.0
2021-09-01 14:50:00,36.2,36.22,36.2,36.21,8776.0,36.2,36.22,36.2,36.21,8776.0
2021-09-01 14:55:00,36.22,36.23,36.2,36.21,9352.0,36.22,36.23,36.2,36.21,9352.0
2021-09-01 15:00:00,36.21,36.21,36.18,36.19,12576.0,36.21,36.21,36.18,36.19,12576.0
2021-09-01 15:05:00,36.19,36.19,36.17,36.19,8000.0,36.19,36.19,36.17,36.19,8000.0
2021-09-01 15:10:00,36.2,36.24,36.19,36.24,21632.0,36.2,36.24,36.19,36.24,21632.0
2021-09-01 15:15:00,36.25,36.25,36.21,36.24,23000.0,36.25,36.25,36.21,36.24,23000.0
2021-09-01 15:20:00,36.24,36.25,36.23,36.24,10184.0,36.24,36.25,36.23,36.24,10184.0
2021-09-01 15:25:00,36.24,36.24,36.21,36.23,21972.0,36.24,36.24,36.21,36.23,21972.0
2021-09-01 15:30:00,36.23,36.23,36.19,36.22,27692.0,36.23,36.23,36.19,36.22,27692.0
2021-09-01 15:35:00,36.22,36.23,36.19,36.19,25028.0,36.22,36.23,36.19,36.19,25028.0
2021-09-01 15:40:00,36.19,36.21,36.17,36.21,29040.0,36.19,36.21,36.17,36.21,29040.0
2021-09-01 15:45:00,36.21,36.24,36.19,36.22,51032.0,36.21,36.24,36.19,36.22,51032.0
2021-09-01 15:50:00,36.22,36.24,36.19,36.22,75252.0,36.22,36.24,36.19,36.22,75252.0
2021-09-01 15:55:00,36.22,36.24,36.19,36.24,136664.0,36.22,36.24,36.19,36.24,136664.0
2021-09-02 09:30:00,36.35,36.46,36.26,36.29,36692.0,36.35,36.46,36.26,36.29,36692.0
2021-09-02 09:35:00,36.33,36.34,36.27,36.28,13616.0,36.33,36.34,36.27,36.28,13616.0
2021-09-02 09:40:00,36.32,36.41,36.31,36.36,14800.0,36.32,36.41,36.31,36.36,14800.0
2021-09-02 09:45:00,36.38,36.41,36.23,36.27,22340.0,36.38,36.41,36.23,36.27,22340.0
2021-09-02 09:50:00,36.24,36.28,36.23,36.25,10840.0,36.24,36.28,36.23,36.25,10840.0
2021-09-02 09:55:00,36.23,36.23,36.16,36.23,29956.0,36.23,36.23,36.16,36.23,29956.0
2021-09-02 10:00:00,36.26,36.27,36.22,36.22,19556.0,36.26,36.27,36.22,36.22,19556.0
2021-09-02 10:05:00,36.21,36.27,36.2,36.27,19788.0,36.21,36.27,36.2,36.27,19788.0
2021-09-02 10:10:00,36.26,36.38,36.26,36.37,53144.0,36.26,36.38,36.26,36.37,53144.0
2021-09-02 10:15:00,36.38,36.39,36.33,36.33,82716.0,36.38,36.39,36.33,36.33,82716.0
2021-09-02 10:20:00,36.32,36.33,36.26,36.31,20288.0,36.32,36.33,36.26,36.31,20288.0
2021-09-02 10:25:00,36.33,36.36,36.32,36.35,17648.0,36.33,36.36,36.32,36.35,17648.0
2021-09-02 10:30:00,36.35,36.35,36.31,36.33,20648.0,36.35,36.35,36.31,36.33,20648.0
2021-09-02 10:35:00,36.33,36.34,36.24,36.27,34152.0,36.33,36.34,36.24,36.27,34152.0
2021-09-02 10:40:00,36.28,36.31,36.27,36.3,26004.0,36.28,36.31,36.27,36.3,26004.0
2021-09-02 10:45:00,36.31,36.34,36.25,36.26,17328.0,36.31,36.34,36.25,36.26,17328.0
2021-09-02 10:50:00,36.27,36.29,36.26,36.26,18156.0,36.27,36.29,36.26,36.26,18156.0
2021-09-02 10:55:00,36.27,36.29,36.23,36.25,23004.0,36.27,36.29,36.23,36.25,23004.0
2021-09-02 11:00:00,36.25,36.26,36.2,36.2,12688.0,36.25,36.26,36.2,36.2,12688.0
2021-09-02 11:05:00,36.19,36.19,36.15,36.15,44024.0,36.19,36.19,36.15,36.15,44024.0
2021-09-02 11:10:00,36.15,36.15,36.12,36.13,23540.0,36.15,36.15,36.12,36.13,23540.0
2021-09-02 11:15:00,36.13,36.17,36.12,36.12,27692.0,36.13,36.17,36.12,36.12,27692.0
2021-09-02 11:20:00,36.13,36.18,36.13,36.18,11200.0,36.13,36.18,36.13,36.18,11200.0
2021-09-02 11:25:00,36.18,36.2,36.16,36.18,48328.0,36.18,36.2,36.16,36.18,48328.0
2021-09-02 11:30:00,36.18,36.23,36.17,36.23,11772.0,36.18,36.23,36.17,36.23,11772.0
2021-09-02 11:35:00,36.24,36.24,36.21,36.21,21120.0,36.24,36.24,36.21,36.21,21120.0
2021-09-02 11:40:00,36.2,36.2,36.19,36.2,5272.0,36.2,36.2,36.19,36.2,5272.0
2021-09-02 11:45:00,36.2,36.21,36.2,36.2,7768.0,36.2,36.21,36.2,36.2,7768.0
2021-09-02 11:50:00,36.21,36.22,36.19,36.19,4044.0,36.21,36.22,36.19,36.19,4044.0
2021-09-02 11:55:00,36.2,36.2,36.16,36.17,14076.0,36.2,36.2,36.16,36.17,14076.0
2021-09-02 12:00:00,36.18,36.19,36.17,36.19,3200.0,36.18,36.19,36.17,36.19,3200.0
2021-09-02 12:05:00,36.19,36.19,36.14,36.14,6008.0,36.19,36.19,36.14,36.14,6008.0
2021-09-02 12:10:00,36.14,36.15,36.13,36.15,10592.0,36.14,36.15,36.13,36.15,10592.0
2021-09-02 12:15:00,36.15,36.16,36.13,36.13,5600.0,36.15,36.16,36.13,36.13,5600.0
2021-09-02 12:20:00,36.13,36.14,36.11,36.12,6808.0,36.13,36.14,36.11,36.12,6808.0
2021-09-02 12:25:00,36.12,36.14,36.12,36.14,5332.0,36.12,36.14,36.12,36.14,5332.0
2021-09-02 12:30:00,36.13,36.14,36.13,36.14,12716.0,36.13,36.14,36.13,36.14,12716.0
2021-09-02 12:35:00,36.13,36.14,36.11,36.12,4996.0,36.13,36.14,36.11,36.12,4996.0
2021-09-02 12:40:00,36.11,36.13,36.09,36.12,20972.0,36.11,36.13,36.09,36.12,20972.0
2021-09-02 12:45:00,36.11,36.12,36.11,36.12,800.0,36.11,36.12,36.11,36.12,800.0
2021-09-02 12:50:00,36.11,36.12,36.11,36.11,7860.0,36.11,36.12,36.11,36.11,7860.0
2021-09-02 12:55:00,36.12,36.13,36.12,36.13,7532.0,36.12,36.13,36.12,36.13,7532.0
2021-09-02 13:00:00,36.13,36.13,36.12,36.12,6648.0,36.13,36.13,36.12,36.12,6648.0
2021-09-02 13:05:00,36.12,36.12,36.09,36.1,5600.0,36.12,36.12,36.09,36.1,5600.0
2021-09-02 13:10:00,36.1,36.1,36.09,36.09,13372.0,36.1,36.1,36.09,36.09,13372.0
2021-09-02 13:15:00,36.08,36.09,36.07,36.07,19288.0,36.08,36.09,36.07,36.07,19288.0
2021-09-02 13:20:00,36.07,36.07,36.03,36.04,14044.0,36.07,36.07,36.03,36.04,14044.0
2021-09-02 13:25:00,36.03,36.05,36.03,36.03,4784.0,36.03,36.05,36.03,36.03,4784.0
2021-09-02 13:30:00,36.01,36.03,36.01,36.02,10632.0,36.01,36.03,36.01,36.02,10632.0
2021-09-02 13:35:00,36.02,36.03,36.01,36.02,11608.0,36.02,36.03,36.01,36.02,11608.0
2021-09-02 13:40:00,36.02,36.06,36.02,36.06,6500.0,36.02,36.06,36.02,36.06,6500.0
2021-09-02 13:45:00,36.05,36.06,36.05,36.05,5200.0,36.05,36.06,36.05,36.05,5200.0
2021-09-02 13:50:00,36.05,36.06,36.03,36.04,19992.0,36.05,36.06,36.03,36.04,19992.0
2021-09-02 13:55:00,36.04,36.06,36.04,36.06,13600.0,36.04,36.06,36.04,36.06,13600.0
2021-09-02 14:00:00,36.05,36.06,36.04,36.06,8776.0,36.05,36.06,36.04,36.06,8776.0
2021-09-02 14:05:00,36.06,36.07,36.03,36.07,16436.0,36.06,36.07,36.03,36.07,16436.0
2021-09-02 14:10:00,36.07,36.08,36.05,36.08,23872.0,36.07,36.08,36.05,36.08,23872.0
2021-09-02 14:15:00,36.08,36.1,36.08,36.09,6544.0,36.08,36.1,36.08,36.09,6544.0
2021-09-02 14:20:00,36.08,36.09,36.08,36.08,8560.0,36.08,36.09,36.08,36.08,8560.0
2021-09-02 14:25:00,36.08,36.08,36.04,36.07,8544.0,36.08,36.08,36.04,36.07,8544.0
2021-09-02 14:30:00,36.07,36.09,36.07,36.07,10856.0,36.07,36.09,36.07,36.07,10856.0
2021-09-02 14:35:00,36.06,36.07,36.04,36.05,6864.0,36.06,36.07,36.04,36.05,6864.0
2021-09-02 14:40:00,36.04,36.08,36.04,36.08,9648.0,36.04,36.08,36.04,36.08,9648.0
2021-09-02 14:45:00,36.07,36.09,36.07,36.08,6408.0,36.07,36.09,36.07,36.08,6408.0
2021-09-02 14:50:00,36.08,36.09,36.07,36.08,19312.0,36.08,36.09,36.07,36.08,19312.0
2021-09-02 14:55:00,36.09,36.11,36.08,36.08,9360.0,36.09,36.11,36.08,36.08,9360.0
2021-09-02 15:00:00,36.1,36.1,36.08,36.09,12984.0,36.1,36.1,36.08,36.09,12984.0
2021-09-02 15:05:00,36.09,36.1,36.06,36.06,12120.0,36.09,36.1,36.06,36.06,12120.0
2021-09-02 15:10:00,36.06,36.11,36.06,36.11,9792.0,36.06,36.11,36.06,36.11,9792.0
2021-09-02 15:15:00,36.11,36.13,36.1,36.11,17624.0,36.11,36.13,36.1,36.11,17624.0
2021-09-02 15:20:00,36.12,36.12,36.09,36.1,16436.0,36.12,36.12,36.09,36.1,16436.0
2021-09-02 15:25:00,36.1,36.13,36.08,36.13,20232.0,36.1,36.13,36.08,36.13,20232.0
2021-09-02 15:30:00,36.13,36.21,36.13,36.19,37120.0,36.13,36.21,36.13,36.19,37120.0
2021-09-02 15:35:00,36.2,36.21,36.18,36.2,18088.0,36.2,36.21,36.18,36.2,18088.0
2021-09-02 15:40:00,36.2,36.24,36.2,36.24,20604.0,36.2,36.24,36.2,36.24,20604.0
2021-09-02 15:45:00,36.23,36.24,36.21,36.22,35348.0,36.23,36.24,36.21,36.22,35348.0
2021-09-02 15:50:00,36.22,36.27,36.22,36.26,59648.0,36.22,36.27,36.22,36.26,59648.0
2021-09-02 15:55:00,36.27,36.28,36.25,36.27,118208.0,36.27,36.28,36.25,36.27,118208.0
2021-09-03 09:30:00,36.14,36.27,36.06,36.24,38588.0,36.14,36.27,36.06,36.24,38588.0
2021-09-03 09:35:00,36.14,36.17,36.02,36.12,12600.0,36.14,36.17,36.02,36.12,12600.0
2021-09-03 09:40:00,36.12,36.24,36.12,36.19,5200.0,36.12,36.24,36.12,36.19,5200.0
2021-09-03 09:45:00,36.2,36.2,36.13,36.17,28552.0,36.2,36.2,36.13,36.17,28552.0
2021-09-03 09:50:00,36.2,36.21,36.14,36.2,7272.0,36.2,36.21,36.14,36.2,7272.0
2021-09-03 09:55:00,36.2,36.26,36.17,36.26,24836.0,36.2,36.26,36.17,36.26,24836.0
2021-09-03 10:00:00,36.3,36.3,36.24,36.29,19628.0,36.3,36.3,36.24,36.29,19628.0
2021-09-03 10:05:00,36.3,36.33,36.27,36.29,11572.0,36.3,36.33,36.27,36.29,11572.0
2021-09-03 10:10:00,36.26,36.27,36.22,36.26,7620.0,36.26,36.27,36.22,36.26,7620.0
2021-09-03 10:15:00,36.28,36.28,36.23,36.28,15424.0,36.28,36.28,36.23,36.28,15424.0
2021-09-03 10:20:00,36.26,36.26,36.19,36.2,7916.0,36.26,36.26,36.19,36.2,7916.0
2021-09-03 10:25:00,36.19,36.22,36.17,36.19,5464.0,36.19,36.22,36.17,36.19,5464.0
2021-09-03 10:30:00,36.19,36.21,36.19,36.21,3200.0,36.19,36.21,36.19,36.21,3200.0
2021-09-03 10:35:00,36.23,36.23,36.16,36.16,11200.0,36.23,36.23,36.16,36.16,11200.0
2021-09-03 10:40:00,36.15,36.15,36.1,36.11,11564.0,36.15,36.15,36.1,36.11,11564.0
2021-09-03 10:45:00,36.11,36.15,36.1,36.14,17360.0,36.11,36.15,36.1,36.14,17360.0
2021-09-03 10:50:00,36.15,36.15,36.1,36.14,18052.0,36.15,36.15,36.1,36.14,18052.0
2021-09-03 10:55:00,36.14,36.17,36.14,36.16,9568.0,36.14,36.17,36.14,36.16,9568.0
2021-09-03 11:00:00,36.17,36.2,36.15,36.19,24708.0,36.17,36.2,36.15,36.19,24708.0
2021-09-03 11:05:00,36.18,36.24,36.18,36.23,24000.0,36.18,36.24,36.18,36.23,24000.0
2021-09-03 11:10:00,36.24,36.25,36.24,36.24,9108.0,36.24,36.25,36.24,36.24,9108.0
2021-09-03 11:15:00,36.24,36.27,36.24,36.26,6112.0,36.24,36.27,36.24,36.26,6112.0
2021-09-03 11:20:00,36.26,36.3,36.26,36.29,8088.0,36.26,36.3,36.26,36.29,8088.0
2021-09-03 11:25:00,36.27,36.31,36.27,36.29,7600.0,36.27,36.31,36.27,36.29,7600.0
2021-09-03 11:30:00,36.29,36.34,36.29,36.33,5608.0,36.29,36.34,36.29,36.33,5608.0
2021-09-03 11:35:00,36.33,36.34,36.31,36.31,5560.0,36.33,36.34,36.31,36.31,5560.0
2021-09-03 11:40:00,36.3,36.32,36.3,36.31,2800.0,36.3,36.32,36.3,36.31,2800.0
2021-09-03 11:45:00,36.33,36.34,36.32,36.32,5520.0,36.33,36.34,36.32,36.32,5520.0
2021-09-03 11:50:00,36.33,36.33,36.31,36.31,5924.0,36.33,36.33,36.31,36.31,5924.0
2021-09-03 11:55:00,36.28,36.29,36.28,36.29,4400.0,36.28,36.29,36.28,36.29,4400.0
2021-09-03 12:00:00,36.3,36.32,36.28,36.32,6000.0,36.3,36.32,36.28,36.32,6000.0
2021-09-03 12:05:00,36.32,36.33,36.31,36.33,5200.0,36.32,36.33,36.31,36.33,5200.0
2021-09-03 12:10:00,36.33,36.35,36.33,36.34,7536.0,36.33,36.35,36.33,36.34,7536.0
2021-09-03 12:15:00,36.33,36.34,36.33,36.33,3600.0,36.33,36.34,36.33,36.33,3600.0
2021-09-03 12:20:00,36.33,36.35,36.3,36.35,14472.0,36.33,36.35,36.3,36.35,14472.0
2021-09-03 12:25:00,36.35,36.4,36.34,36.4,35204.0,36.35,36.4,36.34,36.4,35204.0
2021-09-03 12:30:00,36.4,36.4,36.34,36.34,29292.0,36.4,36.4,36.34,36.34,29292.0
2021-09-03 12:35:00,36.36,36.36,36.33,36.33,12316.0,36.36,36.36,36.33,36.33,12316.0
2021-09-03 12:40:00,36.32,36.35,36.32,36.35,4400.0,36.32,36.35,36.32,36.35,4400.0
2021-09-03 12:45:00,36.35,36.36,36.34,36.35,6612.0,36.35,36.36,36.34,36.35,6612.0
2021-09-03 12:50:00,36.37,36.38,36.36,36.37,31636.0,36.37,36.38,36.36,36.37,31636.0
2021-09-03 12:55:00,36.36,36.38,36.36,36.38,15276.0,36.36,36.38,36.36,36.38,15276.0
2021-09-03 13:00:00,36.38,36.4,36.37,36.39,31736.0,36.38,36.4,36.37,36.39,31736.0
2021-09-03 13:05:00,36.39,36.4,36.38,36.38,18404.0,36.39,36.4,36.38,36.38,18404.0
2021-09-03 13:10:00,36.39,36.43,36.39,36.43,23000.0,36.39,36.43,36.39,36.43,23000.0
2021-09-03 13:15:00,36.43,36.46,36.42,36.45,18528.0,36.43,36.46,36.42,36.45,18528.0
2021-09-03 13:20:00,36.46,36.46,36.43,36.44,21376.0,36.46,36.46,36.43,36.44,21376.0
2021-09-03 13:25:00,36.45,36.45,36.44,36.44,4068.0,36.45,36.45,36.44,36.44,4068.0
2021-09-03 13:30:00,36.45,36.46,36.43,36.44,19524.0,36.45,36.46,36.43,36.44,19524.0
2021-09-03 13:35:00,36.43,36.45,36.43,36.44,18292.0,36.43,36.45,36.43,36.44,18292.0
2021-09-03 13:40:00,36.44,36.45,36.44,36.44,16888.0,36.44,36.45,36.44,36.44,16888.0
2021-09-03 13:45:00,36.43,36.45,36.42,36.45,8776.0,36.43,36.45,36.42,36.45,8776.0
2021-09-03 13:50:00,36.47,36.48,36.47,36.48,7648.0,36.47,36.48,36.47,36.48,7648.0
2021-09-03 13:55:00,36.48,36.51,36.48,36.5,9360.0,36.48,36.51,36.48,36.5,9360.0
2021-09-03 14:00:00,36.51,36.52,36.51,36.51,4828.0,36.51,36.52,36.51,36.51,4828.0
2021-09-03 14:05:00,36.52,36.52,36.5,36.5,5052.0,36.52,36.52,36.5,36.5,5052.0
2021-09-03 14:10:00,36.51,36.51,36.49,36.51,8848.0,36.51,36.51,36.49,36.51,8848.0
2021-09-03 14:15:00,36.51,36.51,36.46,36.47,7600.0,36.51,36.51,36.46,36.47,7600.0
2021-09-03 14:20:00,36.46,36.46,36.45,36.46,6800.0,36.46,36.46,36.45,36.46,6800.0
2021-09-03 14:25:00,36.45,36.49,36.45,36.48,10856.0,36.45,36.49,36.45,36.48,10856.0
2021-09-03 14:30:00,36.48,36.49,36.48,36.49,8660.0,36.48,36.49,36.48,36.49,8660.0
2021-09-03 14:35:00,36.49,36.49,36.47,36.49,11600.0,36.49,36.49,36.47,36.49,11600.0
2021-09-03 14:40:00,36.49,36.49,36.48,36.49,10396.0,36.49,36.49,36.48,36.49,10396.0
2021-09-03 14:45:00,36.49,36.49,36.47,36.48,7600.0,36.49,36.49,36.47,36.48,7600.0
2021-09-03 14:50:00,36.47,36.48,36.47,36.48,7940.0,36.47,36.48,36.47,36.48,7940.0
2021-09-03 14:55:00,36.47,36.49,36.47,36.48,9368.0,36.47,36.49,36.47,36.48,9368.0
2021-09-03 15:00:00,36.47,36.48,36.47,36.48,16400.0,36.47,36.48,36.47,36.48,16400.0
2021-09-03 15:05:00,36.48,36.49,36.44,36.45,13416.0,36.48,36.49,36.44,36.45,13416.0
2021-09-03 15:10:00,36.45,36.45,36.44,36.44,8096.0,36.45,36.45,36.44,36.44,8096.0
2021-09-03 15:15:00,36.44,36.44,36.41,36.42,8080.0,36.44,36.44,36.41,36.42,8080.0
2021-09-03 15:20:00,36.42,36.43,36.41,36.43,15276.0,36.42,36.43,36.41,36.43,15276.0
2021-09-03 15:25:00,36.42,36.43,36.39,36.39,9960.0,36.42,36.43,36.39,36.39,9960.0
2021-09-03 15:30:00,36.4,36.46,36.4,36.46,32696.0,36.4,36.46,36.4,36.46,32696.0
2021-09-03 15:35:00,36.46,36.48,36.44,36.44,29724.0,36.46,36.48,36.44,36.44,29724.0
2021-09-03 15:40:00,36.44,36.44,36.4,36.41,21044.0,36.44,36.44,36.4,36.41,21044.0
2021-09-03 15:45:00,36.41,36.42,36.41,36.41,20980.0,36.41,36.42,36.41,36.41,20980.0
2021-09-03 15:50:00,36.41,36.44,36.37,36.41,79628.0,36.41,36.44,36.37,36.41,79628.0
2021-09-03 15:55:00,36.42,36.42,36.36,36.42,123568.0,36.42,36.42,36.36,36.42,123568.0
2021-09-07 09:30:00,36.31,36.4,36.19,36.33,54012.0,36.31,36.4,36.19,36.33,54012.0
2021-09-07 09:35:00,36.35,36.36,36.27,36.31,22608.0,36.35,36.36,36.27,36.31,22608.0
2021-09-07 09:40:00,36.35,36.37,36.24,36.31,19984.0,36.35,36.37,36.24,36.31,19984.0
2021-09-07 09:45:00,36.35,36.37,36.21,36.3,20824.0,36.35,36.37,36.21,36.3,20824.0
2021-09-07 09:50:00,36.29,36.35,36.24,36.35,14664.0,36.29,36.35,36.24,36.35,14664.0
2021-09-07 09:55:00,36.35,36.47,36.35,36.47,13200.0,36.35,36.47,36.35,36.47,13200.0
2021-09-07 10:00:00,36.46,36.48,36.41,36.42,16404.0,36.46,36.48,36.41,36.42,16404.0
2021-09-07 10:05:00,36.41,36.41,36.22,36.24,28880.0,36.41,36.41,36.22,36.24,28880.0
2021-09-07 10:10:00,36.21,36.22,36.13,36.16,21320.0,36.21,36.22,36.13,36.16,21320.0
2021-09-07 10:15:00,36.17,36.19,36.1,36.12,52036.0,36.17,36.19,36.1,36.12,52036.0
2021-09-07 10:20:00,36.13,36.28,36.12,36.23,28412.0,36.13,36.28,36.12,36.23,28412.0
2021-09-07 10:25:00,36.21,36.22,36.12,36.14,27416.0,36.21,36.22,36.12,36.14,27416.0
2021-09-07 10:30:00,36.12,36.18,36.09,36.17,30740.0,36.12,36.18,36.09,36.17,30740.0
2021-09-07 10:35:00,36.17,36.21,36.14,36.14,15252.0,36.17,36.21,36.14,36.14,15252.0
2021-09-07 10:40:00,36.13,36.16,36.13,36.16,9564.0,36.13,36.16,36.13,36.16,9564.0
2021-09-07 10:45:00,36.18,36.24,36.18,36.24,10072.0,36.18,36.24,36.18,36.24,10072.0
2021-09-07 10:50:00,36.24,36.27,36.21,36.27,17216.0,36.24,36.27,36.21,36.27,17216.0
2021-09-07 10:55:00,36.26,36.32,36.26,36.3,15752.0,36.26,36.32,36.26,36.3,15752.0
2021-09-07 11:00:00,36.31,36.31,36.26,36.26,12768.0,36.31,36.31,36.26,36.26,12768.0
2021-09-07 11:05:00,36.27,36.28,36.24,36.28,14064.0,36.27,36.28,36.24,36.28,14064.0
2021-09-07 11:10:00,36.3,36.3,36.24,36.26,14076.0,36.3,36.3,36.24,36.26,14076.0
2021-09-07 11:15:00,36.26,36.33,36.26,36.33,11748.0,36.26,36.33,36.26,36.33,11748.0
2021-09-07 11:20:00,36.33,36.33,36.29,36.29,7236.0,36.33,36.33,36.29,36.29,7236.0
2021-09-07 11:25:00,36.3,36.31,36.28,36.3,6800.0,36.3,36.31,36.28,36.3,6800.0
2021-09-07 11:30:00,36.29,36.34,36.29,36.32,9440.0,36.29,36.34,36.29,36.32,9440.0
2021-09-07 11:35:00,36.32,36.34,36.31,36.32,53040.0,36.32,36.34,36.31,36.32,53040.0
2021-09-07 11:40:00,36.33,36.34,36.31,36.33,41080.0,36.33,36.34,36.31,36.33,41080.0
2021-09-07 11:45:00,36.34,36.37,36.32,36.35,20208.0,36.34,36.37,36.32,36.35,20208.0
2021-09-07 11:50:00,36.35,36.38,36.34,36.34,22000.0,36.35,36.38,36.34,36.34,22000.0
2021-09-07 11:55:00,36.34,36.37,36.18,36.2,159192.0,36.34,36.37,36.18,36.2,159192.0
2021-09-07 12:00:00,36.19,36.22,36.15,36.16,54252.0,36.19,36.22,36.15,36.16,54252.0
2021-09-07 12:05:00,36.16,36.17,36.13,36.17,29796.0,36.16,36.17,36.13,36.17,29796.0
2021-09-07 12:10:00,36.16,36.16,36.11,36.14,12360.0,36.16,36.16,36.11,36.14,12360.0
2021-09-07 12:15:00,36.16,36.16,36.13,36.14,22304.0,36.16,36.16,36.13,36.14,22304.0
2021-09-07 12:20:00,36.13,36.15,36.11,36.11,21240.0,36.13,36.15,36.11,36.11,21240.0
2021-09-07 12:25:00,36.11,36.18,36.11,36.17,19028.0,36.11,36.18,36.11,36.17,19028.0
2021-09-07 12:30:00,36.18,36.18,36.15,36.16,17680.0,36.18,36.18,36.15,36.16,17680.0
2021-09-07 12:35:00,36.16,36.18,36.13,36.14,27648.0,36.16,36.18,36.13,36.14,27648.0
2021-09-07 12:40:00,36.13,36.14,36.04,36.06,85516.0,36.13,36.14,36.04,36.06,85516.0
2021-09-07 12:45:00,36.06,36.1,36.06,36.09,34920.0,36.06,36.1,36.06,36.09,34920.0
2021-09-07 12:50:00,36.09,36.12,36.08,36.09,16588.0,36.09,36.12,36.08,36.09,16588.0
2021-09-07 12:55:00,36.08,36.11,36.08,36.11,12008.0,36.08,36.11,36.08,36.11,12008.0
2021-09-07 13:00:00,36.1,36.13,36.1,36.12,12248.0,36.1,36.13,36.1,36.12,12248.0
2021-09-07 13:05:00,36.11,36.13,36.11,36.11,8892.0,36.11,36.13,36.11,36.11,8892.0
2021-09-07 13:10:00,36.1,36.12,36.01,36.01,28968.0,36.1,36.12,36.01,36.01,28968.0
2021-09-07 13:15:00,36.02,36.02,35.92,35.95,54296.0,36.02,36.02,35.92,35.95,54296.0
2021-09-07 13:20:00,35.95,36.0,35.95,35.96,9536.0,35.95,36.0,35.95,35.96,9536.0
2021-09-07 13:25:00,35.99,35.99,35.95,35.96,14460.0,35.99,35.99,35.95,35.96,14460.0
2021-09-07 13:30:00,35.97,36.02,35.95,35.97,20512.0,35.97,36.02,35.95,35.97,20512.0
2021-09-07 13:35:00,35.96,35.97,35.96,35.97,29512.0,35.96,35.97,35.96,35.97,29512.0
2021-09-07 13:40:00,35.97,35.97,35.95,35.96,10848.0,35.97,35.97,35.95,35.96,10848.0
2021-09-07 13:45:00,35.96,35.97,35.93,35.93,9184.0,35.96,35.97,35.93,35.93,9184.0
2021-09-07 13:50:00,35.93,35.96,35.92,35.94,12308.0,35.93,35.96,35.92,35.94,12308.0
2021-09-07 13:55:00,35.94,35.95,35.93,35.93,10840.0,35.94,35.95,35.93,35.93,10840.0
2021-09-07 14:00:00,35.94,35.97,35.94,35.96,11300.0,35.94,35.97,35.94,35.96,11300.0
2021-09-07 14:05:00,35.96,35.99,35.96,35.99,25032.0,35.96,35.99,35.96,35.99,25032.0
2021-09-07 14:10:00,36.0,36.0,35.98,35.98,8636.0,36.0,36.0,35.98,35.98,8636.0
2021-09-07 14:15:00,35.98,35.98,35.94,35.95,11464.0,35.98,35.98,35.94,35.95,11464.0
2021-09-07 14:20:00,35.96,35.97,35.95,35.96,14864.0,35.96,35.97,35.95,35.96,14864.0
2021-09-07 14:25:00,35.96,35.97,35.93,35.93,7888.0,35.96,35.97,35.93,35.93,7888.0
2021-09-07 14:30:00,35.93,35.95,35.92,35.94,19468.0,35.93,35.95,35.92,35.94,19468.0
2021-09-07 14:35:00,35.93,35.96,35.93,35.94,13600.0,35.93,35.96,35.93,35.94,13600.0
2021-09-07 14:40:00,35.96,35.97,35.96,35.96,16336.0,35.96,35.97,35.96,35.96,16336.0
2021-09-07 14:45:00,35.96,35.97,35.95,35.96,6420.0,35.96,35.97,35.95,35.96,6420.0
2021-09-07 14:50:00,35.96,35.99,35.95,35.99,26420.0,35.96,35.99,35.95,35.99,26420.0
2021-09-07 14:55:00,35.99,35.99,35.96,35.97,15656.0,35.99,35.99,35.96,35.97,15656.0
2021-09-07 15:00:00,35.98,35.99,35.97,35.98,6800.0,35.98,35.99,35.97,35.98,6800.0
2021-09-07 15:05:00,35.99,36.01,35.98,36.0,18092.0,35.99,36.01,35.98,36.0,18092.0
2021-09-07 15:10:00,36.01,36.04,36.01,36.01,14300.0,36.01,36.04,36.01,36.01,14300.0
2021-09-07 15:15:00,36.02,36.02,36.0,36.0,10400.0,36.02,36.02,36.0,36.0,10400.0
2021-09-07 15:20:00,36.0,36.0,35.97,35.97,29820.0,36.0,36.0,35.97,35.97,29820.0
2021-09-07 15:25:00,35.97,35.97,35.91,35.92,16400.0,35.97,35.97,35.91,35.92,16400.0
2021-09-07 15:30:00,35.92,35.93,35.89,35.91,25376.0,35.92,35.93,35.89,35.91,25376.0
2021-09-07 15:35:00,35.9,35.91,35.85,35.85,35708.0,35.9,35.91,35.85,35.85,35708.0
2021-09-07 15:40:00,35.85,35.85,35.83,35.83,19120.0,35.85,35.85,35.83,35.83,19120.0
2021-09-07 15:45:00,35.82,35.83,35.76,35.77,41156.0,35.82,35.83,35.76,35.77,41156.0
2021-09-07 15:50:00,35.78,35.82,35.74,35.75,100420.0,35.78,35.82,35.74,35.75,100420.0
2021-09-07 15:55:00,35.74,35.76,35.74,35.76,154448.0,35.74,35.76,35.74,35.76,154448.0
2021-09-08 09:30:00,35.83,35.83,35.52,35.55,69496.0,35.83,35.83,35.52,35.55,69496.0
2021-09-08 09:35:00,35.54,35.7,35.53,35.69,23288.0,35.54,35.7,35.53,35.69,23288.0
2021-09-08 09:40:00,35.69,35.71,35.59,35.65,31048.0,35.69,35.71,35.59,35.65,31048.0
2021-09-08 09:45:00,35.67,35.75,35.66,35.69,33204.0,35.67,35.75,35.66,35.69,33204.0
2021-09-08 09:50:00,35.7,35.7,35.6,35.6,23484.0,35.7,35.7,35.6,35.6,23484.0
2021-09-08 09:55:00,35.6,35.67,35.6,35.65,25360.0,35.6,35.67,35.6,35.65,25360.0
2021-09-08 10:00:00,35.65,35.8,35.65,35.72,31892.0,35.65,35.8,35.65,35.72,31892.0
2021-09-08 10:05:00,35.72,35.82,35.72,35.81,14320.0,35.72,35.82,35.72,35.81,14320.0
2021-09-08 10:10:00,35.82,35.87,35.78,35.81,15236.0,35.82,35.87,35.78,35.81,15236.0
2021-09-08 10:15:00,35.8,35.8,35.73,35.76,16880.0,35.8,35.8,35.73,35.76,16880.0
2021-09-08 10:20:00,35.76,35.78,35.71,35.77,11268.0,35.76,35.78,35.71,35.77,11268.0
2021-09-08 10:25:00,35.77,35.81,35.74,35.74,14568.0,35.77,35.81,35.74,35.74,14568.0
2021-09-08 10:30:00,35.74,35.76,35.67,35.67,9748.0,35.74,35.76,35.67,35.67,9748.0
2021-09-08 10:35:00,35.66,35.67,35.59,35.63,25840.0,35.66,35.67,35.59,35.63,25840.0
2021-09-08 10:40:00,35.64,35.64,35.57,35.57,27272.0,35.64,35.64,35.57,35.57,27272.0
2021-09-08 10:45:00,35.58,35.63,35.55,35.62,16288.0,35.58,35.63,35.55,35.62,16288.0
2021-09-08 10:50:00,35.62,35.63,35.59,35.62,6644.0,35.62,35.63,35.59,35.62,6644.0
2021-09-08 10:55:00,35.62,35.75,35.62,35.75,13516.0,35.62,35.75,35.62,35.75,13516.0
2021-09-08 11:00:00,35.73,35.8,35.73,35.77,18888.0,35.73,35.8,35.73,35.77,18888.0
2021-09-08 11:05:00,35.76,35.78,35.73,35.74,13740.0,35.76,35.78,35.73,35.74,13740.0
2021-09-08 11:10:00,35.74,35.81,35.74,35.79,11408.0,35.74,35.81,35.74,35.79,11408.0
2021-09-08 11:15:00,35.8,35.81,35.78,35.8,10860.0,35.8,35.81,35.78,35.8,10860.0
2021-09-08 11:20:00,35.82,35.92,35.82,35.9,8000.0,35.82,35.92,35.82,35.9,8000.0
2021-09-08 11:25:00,35.9,35.92,35.87,35.87,21692.0,35.9,35.92,35.87,35.87,21692.0
2021-09-08 11:30:00,35.86,35.88,35.85,35.87,12576.0,35.86,35.88,35.85,35.87,12576.0
2021-09-08 11:35:00,35.88,35.9,35.87,35.89,12012.0,35.88,35.9,35.87,35.89,12012.0
2021-09-08 11:40:00,35.88,35.89,35.83,35.83,19916.0,35.88,35.89,35.83,35.83,19916.0
2021-09-08 11:45:00,35.84,35.87,35.84,35.84,6148.0,35.84,35.87,35.84,35.84,6148.0
2021-09-08 11:50:00,35.81,35.82,35.8,35.82,7696.0,35.81,35.82,35.8,35.82,7696.0
2021-09-08 11:55:00,35.83,35.91,35.83,35.91,4000.0,35.83,35.91,35.83,35.91,4000.0
2021-09-08 12:00:00,35.88,35.97,35.88,35.97,11496.0,35.88,35.97,35.88,35.97,11496.0
2021-09-08 12:05:00,35.96,36.01,35.96,36.01,6400.0,35.96,36.01,35.96,36.01,6400.0
2021-09-08 12:10:00,36.02,36.08,36.02,36.07,9400.0,36.02,36.08,36.02,36.07,9400.0
2021-09-08 12:15:00,36.07,36.1,36.07,36.1,21404.0,36.07,36.1,36.07,36.1,21404.0
2021-09-08 12:20:00,36.1,36.12,36.08,36.11,26728.0,36.1,36.12,36.08,36.11,26728.0
2021-09-08 12:25:00,36.1,36.12,36.1,36.11,7780.0,36.1,36.12,36.1,36.11,7780.0
2021-09-08 12:30:00,36.11,36.14,36.11,36.12,19600.0,36.11,36.14,36.11,36.12,19600.0
2021-09-08 12:35:00,36.12,36.12,36.08,36.09,10724.0,36.12,36.12,36.08,36.09,10724.0
2021-09-08 12:40:00,36.09,36.09,36.06,36.07,13004.0,36.09,36.09,36.06,36.07,13004.0
2021-09-08 12:45:00,36.05,36.1,36.04,36.08,31844.0,36.05,36.1,36.04,36.08,31844.0
2021-09-08 12:50:00,36.06,36.08,36.06,36.07,24400.0,36.06,36.08,36.06,36.07,24400.0
2021-09-08 12:55:00,36.08,36.09,36.06,36.07,18316.0,36.08,36.09,36.06,36.07,18316.0
2021-09-08 13:00:00,36.07,36.1,36.07,36.09,4804.0,36.07,36.1,36.07,36.09,4804.0
2021-09-08 13:05:00,36.1,36.1,36.06,36.06,12000.0,36.1,36.1,36.06,36.06,12000.0
2021-09-08 13:10:00,36.05,36.07,36.04,36.06,22180.0,36.05,36.07,36.04,36.06,22180.0
2021-09-08 13:15:00,36.07,36.1,36.07,36.1,9280.0,36.07,36.1,36.07,36.1,9280.0
2021-09-08 13:20:00,36.1,36.12,36.1,36.12,20204.0,36.1,36.12,36.1,36.12,20204.0
2021-09-08 13:25:00,36.13,36.14,36.13,36.13,12288.0,36.13,36.14,36.13,36.13,12288.0
2021-09-08 13:30:00,36.15,36.15,36.12,36.13,13268.0,36.15,36.15,36.12,36.13,13268.0
2021-09-08 13:35:00,36.15,36.17,36.14,36.14,17428.0,36.15,36.17,36.14,36.14,17428.0
2021-09-08 13:40:00,36.13,36.14,36.12,36.13,15776.0,36.13,36.14,36.12,36.13,15776.0
2021-09-08 13:45:00,36.13,36.15,36.13,36.15,12448.0,36.13,36.15,36.13,36.15,12448.0
2021-09-08 13:50:00,36.16,36.16,36.12,36.14,8232.0,36.16,36.16,36.12,36.14,8232.0
2021-09-08 13:55:00,36.13,36.14,36.08,36.08,10564.0,36.13,36.14,36.08,36.08,10564.0
2021-09-08 14:00:00,36.08,36.19,36.08,36.18,29124.0,36.08,36.19,36.08,36.18,29124.0
2021-09-08 14:05:00,36.16,36.18,36.1,36.11,9052.0,36.16,36.18,36.1,36.11,9052.0
2021-09-08 14:10:00,36.13,36.15,36.11,36.15,9752.0,36.13,36.15,36.11,36.15,9752.0
2021-09-08 14:15:00,36.15,36.15,36.12,36.13,23164.0,36.15,36.15,36.12,36.13,23164.0
2021-09-08 14:20:00,36.13,36.13,36.11,36.12,15644.0,36.13,36.13,36.11,36.12,15644.0
2021-09-08 14:25:00,36.11,36.14,36.11,36.14,17432.0,36.11,36.14,36.11,36.14,17432.0
2021-09-08 14:30:00,36.14,36.15,36.13,36.14,14744.0,36.14,36.15,36.13,36.14,14744.0
2021-09-08 14:35:00,36.14,36.18,36.14,36.17,16060.0,36.14,36.18,36.14,36.17,16060.0
2021-09-08 14:40:00,36.16,36.16,36.14,36.14,10200.0,36.16,36.16,36.14,36.14,10200.0
2021-09-08 14:45:00,36.15,36.17,36.15,36.16,12472.0,36.15,36.17,36.15,36.16,12472.0
2021-09-08 14:50:00,36.15,36.17,36.15,36.17,14280.0,36.15,36.17,36.15,36.17,14280.0
2021-09-08 14:55:00,36.16,36.17,36.16,36.17,11988.0,36.16,36.17,36.16,36.17,11988.0
2021-09-08 15:00:00,36.16,36.16,36.13,36.13,12000.0,36.16,36.16,36.13,36.13,12000.0
2021-09-08 15:05:00,36.13,36.16,36.13,36.14,17036.0,36.13,36.16,36.13,36.14,17036.0
2021-09-08 15:10:00,36.14,36.15,36.12,36.13,20860.0,36.14,36.15,36.12,36.13,20860.0
2021-09-08 15:15:00,36.13,36.15,36.13,36.13,24584.0,36.13,36.15,36.13,36.13,24584.0
2021-09-08 15:20:00,36.13,36.15,36.12,36.15,24104.0,36.13,36.15,36.12,36.15,24104.0
2021-09-08 15:25:00,36.15,36.17,36.14,36.14,29600.0,36.15,36.17,36.14,36.14,29600.0
2021-09-08 15:30:00,36.13,36.14,36.1,36.13,30520.0,36.13,36.14,36.1,36.13,30520.0
2021-09-08 15:35:00,36.12,36.17,36.11,36.16,35388.0,36.12,36.17,36.11,36.16,35388.0
2021-09-08 15:40:00,36.15,36.16,36.13,36.16,26804.0,36.15,36.16,36.13,36.16,26804.0
2021-09-08 15:45:00,36.16,36.2,36.15,36.18,39480.0,36.16,36.2,36.15,36.18,39480.0
2021-09-08 15:50:00,36.18,36.18,36.12,36.12,81692.0,36.18,36.18,36.12,36.12,81692.0
2021-09-08 15:55:00,36.12,36.19,36.1,36.19,137100.0,36.12,36.19,36.1,36.19,137100.0
2021-09-09 09:30:00,35.12,35.98,34.44,34.84,213080.0,35.12,35.98,34.44,34.84,213080.0
2021-09-09 09:35:00,34.74,34.82,34.3,34.77,119528.0,34.74,34.82,34.3,34.77,119528.0
2021-09-09 09:40:00,34.88,34.89,34.6,34.72,71572.0,34.88,34.89,34.6,34.72,71572.0
2021-09-09 09:45:00,34.69,34.97,34.68,34.81,46808.0,34.69,34.97,34.68,34.81,46808.0
2021-09-09 09:50:00,34.82,35.07,34.77,34.79,115288.0,34.82,35.07,34.77,34.79,115288.0
2021-09-09 09:55:00,34.8,34.81,34.56,34.63,79048.0,34.8,34.81,34.56,34.63,79048.0
2021-09-09 10:00:00,34.65,34.69,34.47,34.56,100180.0,34.65,34.69,34.47,34.56,100180.0
2021-09-09 10:05:00,34.54,34.57,34.39,34.5,93160.0,34.54,34.57,34.39,34.5,93160.0
2021-09-09 10:10:00,34.48,34.62,34.48,34.59,57136.0,34.48,34.62,34.48,34.59,57136.0
2021-09-09 10:15:00,34.6,34.63,34.47,34.55,47608.0,34.6,34.63,34.47,34.55,47608.0
2021-09-09 10:20:00,34.55,34.55,34.33,34.36,121536.0,34.55,34.55,34.33,34.36,121536.0
2021-09-09 10:25:00,34.38,34.49,34.35,34.49,66088.0,34.38,34.49,34.35,34.49,66088.0
2021-09-09 10:30:00,34.46,34.6,34.37,34.37,46880.0,34.46,34.6,34.37,34.37,46880.0
2021-09-09 10:35:00,34.35,34.56,34.35,34.49,44312.0,34.35,34.56,34.35,34.49,44312.0
2021-09-09 10:40:00,34.51,34.75,34.49,34.75,71788.0,34.51,34.75,34.49,34.75,71788.0
2021-09-09 10:45:00,34.77,34.79,34.64,34.64,37768.0,34.77,34.79,34.64,34.64,37768.0
2021-09-09 10:50:00,34.66,34.72,34.55,34.56,21644.0,34.66,34.72,34.55,34.56,21644.0
2021-09-09 10:55:00,34.56,34.7,34.56,34.66,41828.0,34.56,34.7,34.56,34.66,41828.0
2021-09-09 11:00:00,34.67,34.84,34.66,34.83,109040.0,34.67,34.84,34.66,34.83,109040.0
2021-09-09 11:05:00,34.83,34.94,34.83,34.91,119116.0,34.83,34.94,34.83,34.91,119116.0
2021-09-09 11:10:00,34.91,35.0,34.91,34.95,125316.0,34.91,35.0,34.91,34.95,125316.0
2021-09-09 11:15:00,34.95,35.0,34.93,34.95,83792.0,34.95,35.0,34.93,34.95,83792.0
2021-09-09 11:20:00,34.96,35.03,34.92,35.03,34836.0,34.96,35.03,34.92,35.03,34836.0
2021-09-09 11:25:00,35.02,35.09,35.02,35.07,27344.0,35.02,35.09,35.02,35.07,27344.0
2021-09-09 11:30:00,35.06,35.13,35.02,35.13,75344.0,35.06,35.13,35.02,35.13,75344.0
2021-09-09 11:35:00,35.13,35.27,35.11,35.27,41648.0,35.13,35.27,35.11,35.27,41648.0
2021-09-09 11:40:00,35.26,35.38,35.25,35.38,40100.0,35.26,35.38,35.25,35.38,40100.0
2021-09-09 11:45:00,35.38,35.43,35.37,35.43,46588.0,35.38,35.43,35.37,35.43,46588.0
2021-09-09 11:50:00,35.44,35.47,35.38,35.47,25788.0,35.44,35.47,35.38,35.47,25788.0
2021-09-09 11:55:00,35.47,35.58,35.46,35.56,28636.0,35.47,35.58,35.46,35.56,28636.0
2021-09-09 12:00:00,35.56,35.61,35.52,35.6,60836.0,35.56,35.61,35.52,35.6,60836.0
2021-09-09 12:05:00,35.61,35.64,35.6,35.63,35780.0,35.61,35.64,35.6,35.63,35780.0
2021-09-09 12:10:00,35.65,35.69,35.63,35.66,35388.0,35.65,35.69,35.63,35.66,35388.0
2021-09-09 12:15:00,35.66,35.74,35.66,35.74,39380.0,35.66,35.74,35.66,35.74,39380.0
2021-09-09 12:20:00,35.74,35.75,35.67,35.67,36172.0,35.74,35.75,35.67,35.67,36172.0
2021-09-09 12:25:00,35.65,35.71,35.65,35.71,37592.0,35.65,35.71,35.65,35.71,37592.0
2021-09-09 12:30:00,35.72,35.74,35.69,35.7,30592.0,35.72,35.74,35.69,35.7,30592.0
2021-09-09 12:35:00,35.71,35.74,35.69,35.71,26556.0,35.71,35.74,35.69,35.71,26556.0
2021-09-09 12:40:00,35.71,35.73,35.69,35.73,24472.0,35.71,35.73,35.69,35.73,24472.0
2021-09-09 12:45:00,35.73,35.76,35.71,35.75,48600.0,35.73,35.76,35.71,35.75,48600.0
2021-09-09 12:50:00,35.75,35.79,35.73,35.75,16420.0,35.75,35.79,35.73,35.75,16420.0
2021-09-09 12:55:00,35.75,35.76,35.73,35.75,24468.0,35.75,35.76,35.73,35.75,24468.0
2021-09-09 13:00:00,35.75,35.77,35.75,35.76,23516.0,35.75,35.77,35.75,35.76,23516.0
2021-09-09 13:05:00,35.79,35.8,35.76,35.79,10068.0,35.79,35.8,35.76,35.79,10068.0
2021-09-09 13:10:00,35.78,35.83,35.78,35.82,19836.0,35.78,35.83,35.78,35.82,19836.0
2021-09-09 13:15:00,35.82,35.85,35.81,35.85,19568.0,35.82,35.85,35.81,35.85,19568.0
2021-09-09 13:20:00,35.84,35.87,35.82,35.85,50952.0,35.84,35.87,35.82,35.85,50952.0
2021-09-09 13:25:00,35.86,35.86,35.78,35.8,19140.0,35.86,35.86,35.78,35.8,19140.0
2021-09-09 13:30:00,35.8,35.8,35.58,35.58,30492.0,35.8,35.8,35.58,35.58,30492.0
2021-09-09 13:35:00,35.55,35.57,35.47,35.47,27040.0,35.55,35.57,35.47,35.47,27040.0
2021-09-09 13:40:00,35.48,35.6,35.48,35.59,80804.0,35.48,35.6,35.48,35.59,80804.0
2021-09-09 13:45:00,35.56,35.56,35.39,35.4,28032.0,35.56,35.56,35.39,35.4,28032.0
2021-09-09 13:50:00,35.38,35.44,35.31,35.4,76284.0,35.38,35.44,35.31,35.4,76284.0
2021-09-09 13:55:00,35.41,35.51,35.41,35.5,20992.0,35.41,35.51,35.41,35.5,20992.0
2021-09-09 14:00:00,35.48,35.5,35.42,35.42,20024.0,35.48,35.5,35.42,35.42,20024.0
2021-09-09 14:05:00,35.43,35.46,35.42,35.42,16352.0,35.43,35.46,35.42,35.42,16352.0
2021-09-09 14:10:00,35.42,35.51,35.42,35.49,30184.0,35.42,35.51,35.42,35.49,30184.0
2021-09-09 14:15:00,35.5,35.53,35.49,35.51,33724.0,35.5,35.53,35.49,35.51,33724.0
2021-09-09 14:20:00,35.51,35.54,35.49,35.5,20532.0,35.51,35.54,35.49,35.5,20532.0
2021-09-09 14:25:00,35.52,35.53,35.5,35.52,21836.0,35.52,35.53,35.5,35.52,21836.0
2021-09-09 14:30:00,35.52,35.52,35.49,35.51,38140.0,35.52,35.52,35.49,35.51,38140.0
2021-09-09 14:35:00,35.51,35.55,35.5,35.55,50084.0,35.51,35.55,35.5,35.55,50084.0
2021-09-09 14:40:00,35.56,35.57,35.53,35.55,19224.0,35.56,35.57,35.53,35.55,19224.0
2021-09-09 14:45:00,35.55,35.58,35.54,35.55,50996.0,35.55,35.58,35.54,35.55,50996.0
2021-09-09 14:50:00,35.55,35.56,35.51,35.54,33512.0,35.55,35.56,35.51,35.54,33512.0
2021-09-09 14:55:00,35.54,35.59,35.54,35.57,12304.0,35.54,35.59,35.54,35.57,12304.0
2021-09-09 15:00:00,35.56,35.59,35.55,35.57,15064.0,35.56,35.59,35.55,35.57,15064.0
2021-09-09 15:05:00,35.58,35.59,35.54,35.54,11200.0,35.58,35.59,35.54,35.54,11200.0
2021-09-09 15:10:00,35.55,35.58,35.52,35.56,34756.0,35.55,35.58,35.52,35.56,34756.0
2021-09-09 15:15:00,35.56,35.59,35.56,35.56,13200.0,35.56,35.59,35.56,35.56,13200.0
2021-09-09 15:20:00,35.56,35.6,35.56,35.59,27888.0,35.56,35.6,35.56,35.59,27888.0
2021-09-09 15:25:00,35.58,35.65,35.58,35.64,25472.0,35.58,35.65,35.58,35.64,25472.0
2021-09-09 15:30:00,35.63,35.64,35.59,35.62,44728.0,35.63,35.64,35.59,35.62,44728.0
2021-09-09 15:35:00,35.6,35.65,35.6,35.65,40652.0,35.6,35.65,35.6,35.65,40652.0
2021-09-09 15:40:00,35.64,35.66,35.63,35.63,42724.0,35.64,35.66,35.63,35.63,42724.0
2021-09-09 15:45:00,35.63,35.71,35.62,35.69,151036.0,35.63,35.71,35.62,35.69,151036.0
2021-09-09 15:50:00,35.68,35.77,35.65,35.66,144444.0,35.68,35.77,35.65,35.66,144444.0
2021-09-09 15:55:00,35.59,35.62,35.52,35.52,264344.0,35.59,35.62,35.52,35.52,264344.0
2021-09-10 09:30:00,35.79,35.82,35.53,35.72,63400.0,35.79,35.82,35.53,35.72,63400.0
2021-09-10 09:35:00,35.66,35.72,35.54,35.54,9480.0,35.66,35.72,35.54,35.54,9480.0
2021-09-10 09:40:00,35.73,35.75,35.66,35.71,13200.0,35.73,35.75,35.66,35.71,13200.0
2021-09-10 09:45:00,35.72,35.84,35.69,35.84,20200.0,35.72,35.84,35.69,35.84,20200.0
2021-09-10 09:50:00,35.84,35.9,35.79,35.9,13440.0,35.84,35.9,35.79,35.9,13440.0
2021-09-10 09:55:00,35.92,35.96,35.9,35.94,17116.0,35.92,35.96,35.9,35.94,17116.0
2021-09-10 10:00:00,35.95,36.07,35.95,35.98,42524.0,35.95,36.07,35.95,35.98,42524.0
2021-09-10 10:05:00,35.99,36.0,35.94,35.97,17860.0,35.99,36.0,35.94,35.97,17860.0
2021-09-10 10:10:00,35.95,36.04,35.93,36.04,5644.0,35.95,36.04,35.93,36.04,5644.0
2021-09-10 10:15:00,36.01,36.06,35.97,35.97,22752.0,36.01,36.06,35.97,35.97,22752.0
2021-09-10 10:20:00,35.95,35.97,35.93,35.95,2400.0,35.95,35.97,35.93,35.95,2400.0
2021-09-10 10:25:00,35.94,35.96,35.87,35.91,11600.0,35.94,35.96,35.87,35.91,11600.0
2021-09-10 10:30:00,35.93,35.93,35.85,35.9,20824.0,35.93,35.93,35.85,35.9,20824.0
2021-09-10 10:35:00,35.9,35.93,35.86,35.87,21512.0,35.9,35.93,35.86,35.87,21512.0
2021-09-10 10:40:00,35.86,35.89,35.86,35.88,10224.0,35.86,35.89,35.86,35.88,10224.0
2021-09-10 10:45:00,35.89,35.92,35.87,35.88,28720.0,35.89,35.92,35.87,35.88,28720.0
2021-09-10 10:50:00,35.86,35.87,35.81,35.81,17884.0,35.86,35.87,35.81,35.81,17884.0
2021-09-10 10:55:00,35.75,35.79,35.73,35.75,13324.0,35.75,35.79,35.73,35.75,13324.0
2021-09-10 11:00:00,35.75,35.78,35.74,35.76,38704.0,35.75,35.78,35.74,35.76,38704.0
2021-09-10 11:05:00,35.76,35.76,35.7,35.75,40852.0,35.76,35.76,35.7,35.75,40852.0
2021-09-10 11:10:00,35.75,35.77,35.74,35.74,64792.0,35.75,35.77,35.74,35.74,64792.0
2021-09-10 11:15:00,35.74,35.77,35.7,35.74,84984.0,35.74,35.77,35.7,35.74,84984.0
2021-09-10 11:20:00,35.73,35.74,35.67,35.69,23884.0,35.73,35.74,35.67,35.69,23884.0
2021-09-10 11:25:00,35.68,35.7,35.67,35.69,25380.0,35.68,35.7,35.67,35.69,25380.0
2021-09-10 11:30:00,35.7,35.75,35.69,35.73,253776.0,35.7,35.75,35.69,35.73,253776.0
2021-09-10 11:35:00,35.72,35.75,35.72,35.75,42876.0,35.72,35.75,35.72,35.75,42876.0
2021-09-10 11:40:00,35.75,35.79,35.73,35.75,227844.0,35.75,35.79,35.73,35.75,227844.0
2021-09-10 11:45:00,35.76,35.77,35.71,35.75,24000.0,35.76,35.77,35.71,35.75,24000.0
2021-09-10 11:50:00,35.76,35.76,35.7,35.74,13360.0,35.76,35.76,35.7,35.74,13360.0
2021-09-10 11:55:00,35.77,35.77,35.71,35.76,14800.0,35.77,35.77,35.71,35.76,14800.0
2021-09-10 12:00:00,35.76,35.76,35.72,35.72,12812.0,35.76,35.76,35.72,35.72,12812.0
2021-09-10 12:05:00,35.73,35.79,35.73,35.79,15168.0,35.73,35.79,35.73,35.79,15168.0
2021-09-10 12:10:00,35.77,35.79,35.75,35.79,15040.0,35.77,35.79,35.75,35.79,15040.0
2021-09-10 12:15:00,35.79,35.8,35.74,35.74,140368.0,35.79,35.8,35.74,35.74,140368.0
2021-09-10 12:20:00,35.74,35.85,35.74,35.83,19640.0,35.74,35.85,35.74,35.83,19640.0
2021-09-10 12:25:00,35.83,35.85,35.82,35.83,7600.0,35.83,35.85,35.82,35.83,7600.0
2021-09-10 12:30:00,35.83,35.85,35.83,35.84,16504.0,35.83,35.85,35.83,35.84,16504.0
2021-09-10 12:35:00,35.85,35.9,35.85,35.9,24908.0,35.85,35.9,35.85,35.9,24908.0
2021-09-10 12:40:00,35.91,35.94,35.9,35.94,14300.0,35.91,35.94,35.9,35.94,14300.0
2021-09-10 12:45:00,35.95,36.0,35.95,36.0,13656.0,35.95,36.0,35.95,36.0,13656.0
2021-09-10 12:50:00,36.0,36.01,35.98,36.01,32620.0,36.0,36.01,35.98,36.01,32620.0
2021-09-10 12:55:00,36.04,36.04,36.0,36.02,13200.0,36.04,36.04,36.0,36.02,13200.0
2021-09-10 13:00:00,36.04,36.09,36.03,36.09,8000.0,36.04,36.09,36.03,36.09,8000.0
2021-09-10 13:05:00,36.09,36.19,36.09,36.19,18868.0,36.09,36.19,36.09,36.19,18868.0
2021-09-10 13:10:00,36.19,36.19,36.15,36.17,9460.0,36.19,36.19,36.15,36.17,9460.0
2021-09-10 13:15:00,36.19,36.2,36.18,36.18,4432.0,36.19,36.2,36.18,36.18,4432.0
2021-09-10 13:20:00,36.19,36.19,36.13,36.17,25844.0,36.19,36.19,36.13,36.17,25844.0
2021-09-10 13:25:00,36.15,36.18,36.15,36.16,5600.0,36.15,36.18,36.15,36.16,5600.0
2021-09-10 13:30:00,36.15,36.17,36.15,36.15,21132.0,36.15,36.17,36.15,36.15,21132.0
2021-09-10 13:35:00,36.16,36.2,36.16,36.18,39996.0,36.16,36.2,36.16,36.18,39996.0
2021-09-10 13:40:00,36.18,36.19,36.16,36.16,16224.0,36.18,36.19,36.16,36.16,16224.0
2021-09-10 13:45:00,36.17,36.18,36.13,36.13,7600.0,36.17,36.18,36.13,36.13,7600.0
2021-09-10 13:50:00,36.14,36.16,36.14,36.15,11188.0,36.14,36.16,36.14,36.15,11188.0
2021-09-10 13:55:00,36.17,36.18,36.15,36.17,9040.0,36.17,36.18,36.15,36.17,9040.0
2021-09-10 14:00:00,36.18,36.19,36.16,36.18,15384.0,36.18,36.19,36.16,36.18,15384.0
2021-09-10 14:05:00,36.18,36.18,36.15,36.18,15680.0,36.18,36.18,36.15,36.18,15680.0
2021-09-10 14:10:00,36.19,36.22,36.18,36.19,24996.0,36.19,36.22,36.18,36.19,24996.0
2021-09-10 14:15:00,36.18,36.18,36.15,36.16,18204.0,36.18,36.18,36.15,36.16,18204.0
2021-09-10 14:20:00,36.16,36.19,36.16,36.17,50344.0,36.16,36.19,36.16,36.17,50344.0
2021-09-10 14:25:00,36.19,36.21,36.18,36.19,24972.0,36.19,36.21,36.18,36.19,24972.0
2021-09-10 14:30:00,36.2,36.23,36.18,36.21,21616.0,36.2,36.23,36.18,36.21,21616.0
2021-09-10 14:35:00,36.21,36.23,36.19,36.22,26720.0,36.21,36.23,36.19,36.22,26720.0
2021-09-10 14:40:00,36.23,36.25,36.22,36.25,35640.0,36.23,36.25,36.22,36.25,35640.0
2021-09-10 14:45:00,36.24,36.24,36.17,36.19,10232.0,36.24,36.24,36.17,36.19,10232.0
2021-09-10 14:50:00,36.2,36.2,36.14,36.14,19804.0,36.2,36.2,36.14,36.14,19804.0
2021-09-10 14:55:00,36.15,36.16,36.15,36.16,29000.0,36.15,36.16,36.15,36.16,29000.0
2021-09-10 15:00:00,36.16,36.19,36.16,36.17,20528.0,36.16,36.19,36.16,36.17,20528.0
2021-09-10 15:05:00,36.18,36.18,36.13,36.13,47128.0,36.18,36.18,36.13,36.13,47128.0
2021-09-10 15:10:00,36.13,36.13,36.08,36.1,15248.0,36.13,36.13,36.08,36.1,15248.0
2021-09-10 15:15:00,36.1,36.13,36.08,36.09,16624.0,36.1,36.13,36.08,36.09,16624.0
2021-09-10 15:20:00,36.09,36.1,36.06,36.08,48880.0,36.09,36.1,36.06,36.08,48880.0
2021-09-10 15:25:00,36.07,36.09,36.04,36.04,26432.0,36.07,36.09,36.04,36.04,26432.0
2021-09-10 15:30:00,36.05,36.13,36.02,36.05,54108.0,36.05,36.13,36.02,36.05,54108.0
2021-09-10 15:35:00,36.06,36.06,35.97,36.0,39672.0,36.06,36.06,35.97,36.0,39672.0
2021-09-10 15:40:00,35.99,36.0,35.95,35.97,41144.0,35.99,36.0,35.95,35.97,41144.0
2021-09-10 15:45:00,35.96,35.96,35.88,35.89,60428.0,35.96,35.96,35.88,35.89,60428.0
2021-09-10 15:50:00,35.9,35.9,35.77,35.79,217512.0,35.9,35.9,35.77,35.79,217512.0
2021-09-10 15:55:00,35.81,35.86,35.75,35.81,608368.0,35.81,35.86,35.75,35.81,608368.0
2021-09-13 09:30:00,36.2,36.21,36.06,36.12,64660.0,36.2,36.21,36.06,36.12,64660.0
2021-09-13 09:35:00,36.14,36.22,36.13,36.19,14944.0,36.14,36.22,36.13,36.19,14944.0
2021-09-13 09:40:00,36.17,36.24,36.11,36.19,27364.0,36.17,36.24,36.11,36.19,27364.0
2021-09-13 09:45:00,36.19,36.19,36.05,36.09,17548.0,36.19,36.19,36.05,36.09,17548.0
2021-09-13 09:50:00,36.1,36.13,36.06,36.09,12464.0,36.1,36.13,36.06,36.09,12464.0
2021-09-13 09:55:00,36.07,36.22,36.06,36.18,21200.0,36.07,36.22,36.06,36.18,21200.0
2021-09-13 10:00:00,36.17,36.22,36.03,36.14,17396.0,36.17,36.22,36.03,36.14,17396.0
2021-09-13 10:05:00,36.13,36.21,36.09,36.21,10612.0,36.13,36.21,36.09,36.21,10612.0
2021-09-13 10:10:00,36.23,36.31,36.19,36.28,15360.0,36.23,36.31,36.19,36.28,15360.0
2021-09-13 10:15:00,36.28,36.28,36.04,36.04,19112.0,36.28,36.28,36.04,36.04,19112.0
2021-09-13 10:20:00,36.06,36.08,35.95,35.97,20012.0,36.06,36.08,35.95,35.97,20012.0
2021-09-13 10:25:00,35.96,35.96,35.84,35.91,31448.0,35.96,35.96,35.84,35.91,31448.0
2021-09-13 10:30:00,35.93,35.93,35.74,35.79,17200.0,35.93,35.93,35.74,35.79,17200.0
2021-09-13 10:35:00,35.74,35.76,35.66,35.76,20316.0,35.74,35.76,35.66,35.76,20316.0
2021-09-13 10:40:00,35.76,35.81,35.76,35.78,9960.0,35.76,35.81,35.76,35.78,9960.0
2021-09-13 10:45:00,35.77,35.95,35.77,35.93,23172.0,35.77,35.95,35.77,35.93,23172.0
2021-09-13 10:50:00,35.94,36.01,35.93,36.01,21420.0,35.94,36.01,35.93,36.01,21420.0
2021-09-13 10:55:00,36.02,36.04,35.98,35.99,9296.0,36.02,36.04,35.98,35.99,9296.0
2021-09-13 11:00:00,35.98,36.03,35.98,36.01,16036.0,35.98,36.03,35.98,36.01,16036.0
2021-09-13 11:05:00,36.01,36.01,35.93,35.93,7260.0,36.01,36.01,35.93,35.93,7260.0
2021-09-13 11:10:00,35.92,35.92,35.82,35.82,16924.0,35.92,35.92,35.82,35.82,16924.0
2021-09-13 11:15:00,35.81,35.81,35.74,35.74,14800.0,35.81,35.81,35.74,35.74,14800.0
2021-09-13 11:20:00,35.75,35.75,35.69,35.73,11768.0,35.75,35.75,35.69,35.73,11768.0
2021-09-13 11:25:00,35.71,35.74,35.7,35.74,3480.0,35.71,35.74,35.7,35.74,3480.0
2021-09-13 11:30:00,35.76,35.79,35.76,35.76,8316.0,35.76,35.79,35.76,35.76,8316.0
2021-09-13 11:35:00,35.77,35.77,35.7,35.72,4940.0,35.77,35.77,35.7,35.72,4940.0
2021-09-13 11:40:00,35.69,35.69,35.66,35.67,8180.0,35.69,35.69,35.66,35.67,8180.0
2021-09-13 11:45:00,35.68,35.74,35.66,35.66,10400.0,35.68,35.74,35.66,35.66,10400.0
2021-09-13 11:50:00,35.66,35.66,35.61,35.61,20392.0,35.66,35.66,35.61,35.61,20392.0
2021-09-13 11:55:00,35.6,35.62,35.59,35.59,11940.0,35.6,35.62,35.59,35.59,11940.0
2021-09-13 12:00:00,35.6,35.63,35.6,35.6,11116.0,35.6,35.63,35.6,35.6,11116.0
2021-09-13 12:05:00,35.6,35.65,35.6,35.63,3588.0,35.6,35.65,35.6,35.63,3588.0
2021-09-13 12:10:00,35.67,35.72,35.67,35.69,7600.0,35.67,35.72,35.67,35.69,7600.0
2021-09-13 12:15:00,35.68,35.68,35.62,35.62,7424.0,35.68,35.68,35.62,35.62,7424.0
2021-09-13 12:20:00,35.65,35.7,35.63,35.7,7200.0,35.65,35.7,35.63,35.7,7200.0
2021-09-13 12:25:00,35.68,35.68,35.65,35.65,2800.0,35.68,35.68,35.65,35.65,2800.0
2021-09-13 12:30:00,35.67,35.69,35.66,35.66,4632.0,35.67,35.69,35.66,35.66,4632.0
2021-09-13 12:35:00,35.68,35.68,35.65,35.65,4696.0,35.68,35.68,35.65,35.65,4696.0
2021-09-13 12:40:00,35.65,35.65,35.63,35.63,6316.0,35.65,35.65,35.63,35.63,6316.0
2021-09-13 12:45:00,35.64,35.68,35.63,35.68,6800.0,35.64,35.68,35.63,35.68,6800.0
2021-09-13 12:50:00,35.67,35.72,35.67,35.7,4084.0,35.67,35.72,35.67,35.7,4084.0
2021-09-13 12:55:00,35.7,35.73,35.7,35.73,3600.0,35.7,35.73,35.7,35.73,3600.0
2021-09-13 13:00:00,35.73,35.73,35.71,35.71,6400.0,35.73,35.73,35.71,35.71,6400.0
2021-09-13 13:05:00,35.7,35.75,35.7,35.75,4800.0,35.7,35.75,35.7,35.75,4800.0
2021-09-13 13:10:00,35.74,35.75,35.72,35.73,5248.0,35.74,35.75,35.72,35.73,5248.0
2021-09-13 13:15:00,35.72,35.76,35.72,35.74,4400.0,35.72,35.76,35.72,35.74,4400.0
2021-09-13 13:20:00,35.74,35.75,35.73,35.75,2880.0,35.74,35.75,35.73,35.75,2880.0
2021-09-13 13:25:00,35.75,35.77,35.72,35.72,10000.0,35.75,35.77,35.72,35.72,10000.0
2021-09-13 13:30:00,35.7,35.75,35.7,35.72,4036.0,35.7,35.75,35.7,35.72,4036.0
2021-09-13 13:35:00,35.72,35.77,35.72,35.77,5612.0,35.72,35.77,35.72,35.77,5612.0
2021-09-13 13:40:00,35.74,35.74,35.71,35.72,5668.0,35.74,35.74,35.71,35.72,5668.0
2021-09-13 13:45:00,35.7,35.73,35.69,35.69,9144.0,35.7,35.73,35.69,35.69,9144.0
2021-09-13 13:50:00,35.68,35.71,35.67,35.67,4964.0,35.68,35.71,35.67,35.67,4964.0
2021-09-13 13:55:00,35.67,35.68,35.66,35.66,6800.0,35.67,35.68,35.66,35.66,6800.0
2021-09-13 14:00:00,35.65,35.68,35.65,35.66,9360.0,35.65,35.68,35.65,35.66,9360.0
2021-09-13 14:05:00,35.67,35.67,35.66,35.67,2000.0,35.67,35.67,35.66,35.67,2000.0
2021-09-13 14:10:00,35.65,35.65,35.64,35.65,4096.0,35.65,35.65,35.64,35.65,4096.0
2021-09-13 14:15:00,35.64,35.67,35.63,35.67,8660.0,35.64,35.67,35.63,35.67,8660.0
2021-09-13 14:20:00,35.67,35.71,35.66,35.7,4612.0,35.67,35.71,35.66,35.7,4612.0
2021-09-13 14:25:00,35.69,35.71,35.67,35.67,10128.0,35.69,35.71,35.67,35.67,10128.0
2021-09-13 14:30:00,35.68,35.73,35.67,35.68,14280.0,35.68,35.73,35.67,35.68,14280.0
2021-09-13 14:35:00,35.69,35.69,35.66,35.66,2496.0,35.69,35.69,35.66,35.66,2496.0
2021-09-13 14:40:00,35.67,35.69,35.67,35.69,5092.0,35.67,35.69,35.67,35.69,5092.0
2021-09-13 14:45:00,35.68,35.73,35.68,35.72,6000.0,35.68,35.73,35.68,35.72,6000.0
2021-09-13 14:50:00,35.71,35.72,35.7,35.7,4000.0,35.71,35.72,35.7,35.7,4000.0
2021-09-13 14:55:00,35.69,35.7,35.67,35.7,14580.0,35.69,35.7,35.67,35.7,14580.0
2021-09-13 15:00:00,35.7,35.7,35.65,35.66,5272.0,35.7,35.7,35.65,35.66,5272.0
2021-09-13 15:05:00,35.66,35.7,35.65,35.69,6252.0,35.66,35.7,35.65,35.69,6252.0
2021-09-13 15:10:00,35.72,35.75,35.72,35.73,8268.0,35.72,35.75,35.72,35.73,8268.0
2021-09-13 15:15:00,35.73,35.75,35.73,35.73,8668.0,35.73,35.75,35.73,35.73,8668.0
2021-09-13 15:20:00,35.73,35.77,35.72,35.75,14844.0,35.73,35.77,35.72,35.75,14844.0
2021-09-13 15:25:00,35.76,35.77,35.74,35.77,12024.0,35.76,35.77,35.74,35.77,12024.0
2021-09-13 15:30:00,35.77,35.77,35.74,35.74,23920.0,35.77,35.77,35.74,35.74,23920.0
2021-09-13 15:35:00,35.74,35.74,35.67,35.7,16496.0,35.74,35.74,35.67,35.7,16496.0
2021-09-13 15:40:00,35.67,35.68,35.63,35.64,10476.0,35.67,35.68,35.63,35.64,10476.0
2021-09-13 15:45:00,35.63,35.67,35.63,35.66,29680.0,35.63,35.67,35.63,35.66,29680.0
2021-09-13 15:50:00,35.69,35.73,35.67,35.67,54540.0,35.69,35.73,35.67,35.67,54540.0
2021-09-13 15:55:00,35.66,35.72,35.65,35.71,112788.0,35.66,35.72,35.65,35.71,112788.0
2021-09-14 09:30:00,35.91,35.95,35.8,35.91,35664.0,35.91,35.95,35.8,35.91,35664.0
2021-09-14 09:35:00,35.88,35.9,35.82,35.85,6800.0,35.88,35.9,35.82,35.85,6800.0
2021-09-14 09:40:00,35.85,35.92,35.82,35.92,6000.0,35.85,35.92,35.82,35.92,6000.0
2021-09-14 09:45:00,35.92,35.96,35.89,35.91,4800.0,35.92,35.96,35.89,35.91,4800.0
2021-09-14 09:50:00,35.9,35.9,35.85,35.86,12460.0,35.9,35.9,35.85,35.86,12460.0
2021-09-14 09:55:00,35.88,35.91,35.82,35.91,34516.0,35.88,35.91,35.82,35.91,34516.0
2021-09-14 10:00:00,35.92,35.92,35.81,35.86,21632.0,35.92,35.92,35.81,35.86,21632.0
2021-09-14 10:05:00,35.86,35.87,35.76,35.81,20832.0,35.86,35.87,35.76,35.81,20832.0
2021-09-14 10:10:00,35.83,35.83,35.8,35.81,8020.0,35.83,35.83,35.8,35.81,8020.0
2021-09-14 10:15:00,35.8,35.83,35.79,35.79,11228.0,35.8,35.83,35.79,35.79,11228.0
2021-09-14 10:20:00,35.79,35.83,35.77,35.83,11360.0,35.79,35.83,35.77,35.83,11360.0
2021-09-14 10:25:00,35.81,35.84,35.8,35.84,14400.0,35.81,35.84,35.8,35.84,14400.0
2021-09-14 10:30:00,35.84,35.89,35.83,35.83,4800.0,35.84,35.89,35.83,35.83,4800.0
2021-09-14 10:35:00,35.86,35.9,35.86,35.86,12632.0,35.86,35.9,35.86,35.86,12632.0
2021-09-14 10:40:00,35.89,35.89,35.88,35.88,3160.0,35.89,35.89,35.88,35.88,3160.0
2021-09-14 10:45:00,35.88,35.9,35.87,35.87,7316.0,35.88,35.9,35.87,35.87,7316.0
2021-09-14 10:50:00,35.85,35.88,35.84,35.87,7600.0,35.85,35.88,35.84,35.87,7600.0
2021-09-14 10:55:00,35.86,35.93,35.86,35.91,4000.0,35.86,35.93,35.86,35.91,4000.0
2021-09-14 11:00:00,35.92,35.96,35.91,35.95,4060.0,35.92,35.96,35.91,35.95,4060.0
2021-09-14 11:05:00,35.95,35.95,35.92,35.94,15540.0,35.95,35.95,35.92,35.94,15540.0
2021-09-14 11:10:00,35.94,35.96,35.91,35.92,5600.0,35.94,35.96,35.91,35.92,5600.0
2021-09-14 11:15:00,35.92,35.96,35.91,35.94,12064.0,35.92,35.96,35.91,35.94,12064.0
2021-09-14 11:20:00,35.94,36.02,35.94,36.02,7340.0,35.94,36.02,35.94,36.02,7340.0
2021-09-14 11:25:00,36.04,36.07,36.04,36.06,7600.0,36.04,36.07,36.04,36.06,7600.0
2021-09-14 11:30:00,36.07,36.08,36.05,36.05,4000.0,36.07,36.08,36.05,36.05,4000.0
2021-09-14 11:35:00,36.04,36.09,36.04,36.09,6000.0,36.04,36.09,36.04,36.09,6000.0
2021-09-14 11:40:00,36.1,36.13,36.1,36.13,13600.0,36.1,36.13,36.1,36.13,13600.0
2021-09-14 11:45:00,36.12,36.15,36.12,36.14,15440.0,36.12,36.15,36.12,36.14,15440.0
2021-09-14 11:50:00,36.14,36.15,36.12,36.12,11424.0,36.14,36.15,36.12,36.12,11424.0
2021-09-14 11:55:00,36.11,36.17,36.11,36.17,8800.0,36.11,36.17,36.11,36.17,8800.0
2021-09-14 12:00:00,36.16,36.19,36.16,36.17,14132.0,36.16,36.19,36.16,36.17,14132.0
2021-09-14 12:05:00,36.17,36.19,36.16,36.19,7300.0,36.17,36.19,36.16,36.19,7300.0
2021-09-14 12:10:00,36.19,36.19,36.17,36.18,17044.0,36.19,36.19,36.17,36.18,17044.0
2021-09-14 12:15:00,36.19,36.2,36.17,36.19,9084.0,36.19,36.2,36.17,36.19,9084.0
2021-09-14 12:20:00,36.19,36.2,36.16,36.16,19960.0,36.19,36.2,36.16,36.16,19960.0
2021-09-14 12:25:00,36.16,36.18,36.14,36.14,29844.0,36.16,36.18,36.14,36.14,29844.0
2021-09-14 12:30:00,36.13,36.14,36.12,36.13,18288.0,36.13,36.14,36.12,36.13,18288.0
2021-09-14 12:35:00,36.12,36.13,36.1,36.1,5600.0,36.12,36.13,36.1,36.1,5600.0
2021-09-14 12:40:00,36.1,36.1,36.06,36.07,7200.0,36.1,36.1,36.06,36.07,7200.0
2021-09-14 12:45:00,36.06,36.06,36.04,36.04,10432.0,36.06,36.06,36.04,36.04,10432.0
2021-09-14 12:50:00,36.05,36.1,36.05,36.09,7220.0,36.05,36.1,36.05,36.09,7220.0
2021-09-14 12:55:00,36.09,36.09,36.05,36.06,14460.0,36.09,36.09,36.05,36.06,14460.0
2021-09-14 13:00:00,36.06,36.09,36.06,36.07,5760.0,36.06,36.09,36.06,36.07,5760.0
2021-09-14 13:05:00,36.05,36.06,36.04,36.06,8800.0,36.05,36.06,36.04,36.06,8800.0
2021-09-14 13:10:00,36.03,36.05,36.02,36.02,11200.0,36.03,36.05,36.02,36.02,11200.0
2021-09-14 13:15:00,36.04,36.06,36.03,36.05,9700.0,36.04,36.06,36.03,36.05,9700.0
2021-09-14 13:20:00,36.06,36.09,36.06,36.08,16492.0,36.06,36.09,36.06,36.08,16492.0
2021-09-14 13:25:00,36.08,36.08,36.07,36.07,3200.0,36.08,36.08,36.07,36.07,3200.0
2021-09-14 13:30:00,36.06,36.1,36.05,36.07,55720.0,36.06,36.1,36.05,36.07,55720.0
2021-09-14 13:35:00,36.06,36.1,36.06,36.08,13600.0,36.06,36.1,36.06,36.08,13600.0
2021-09-14 13:40:00,36.07,36.12,36.07,36.12,65912.0,36.07,36.12,36.07,36.12,65912.0
2021-09-14 13:45:00,36.13,36.16,36.13,36.13,8040.0,36.13,36.16,36.13,36.13,8040.0
2021-09-14 13:50:00,36.12,36.17,36.12,36.16,15604.0,36.12,36.17,36.12,36.16,15604.0
2021-09-14 13:55:00,36.17,36.2,36.16,36.16,25332.0,36.17,36.2,36.16,36.16,25332.0
2021-09-14 14:00:00,36.17,36.18,36.16,36.18,8224.0,36.17,36.18,36.16,36.18,8224.0
2021-09-14 14:05:00,36.17,36.2,36.17,36.18,11496.0,36.17,36.2,36.17,36.18,11496.0
2021-09-14 14:10:00,36.18,36.19,36.12,36.14,44884.0,36.18,36.19,36.12,36.14,44884.0
2021-09-14 14:15:00,36.13,36.15,36.13,36.15,13212.0,36.13,36.15,36.13,36.15,13212.0
2021-09-14 14:20:00,36.13,36.16,36.13,36.15,6004.0,36.13,36.16,36.13,36.15,6004.0
2021-09-14 14:25:00,36.15,36.15,36.13,36.15,13412.0,36.15,36.15,36.13,36.15,13412.0
2021-09-14 14:30:00,36.15,36.16,36.13,36.15,11308.0,36.15,36.16,36.13,36.15,11308.0
2021-09-14 14:35:00,36.15,36.16,36.14,36.15,24960.0,36.15,36.16,36.14,36.15,24960.0
2021-09-14 14:40:00,36.14,36.14,36.08,36.11,179396.0,36.14,36.14,36.08,36.11,179396.0
2021-09-14 14:45:00,36.1,36.11,36.04,36.04,146160.0,36.1,36.11,36.04,36.04,146160.0
2021-09-14 14:50:00,36.05,36.05,35.99,36.05,44500.0,36.05,36.05,35.99,36.05,44500.0
2021-09-14 14:55:00,36.04,36.1,36.03,36.08,36200.0,36.04,36.1,36.03,36.08,36200.0
2021-09-14 15:00:00,36.08,36.11,36.06,36.1,53476.0,36.08,36.11,36.06,36.1,53476.0
2021-09-14 15:05:00,36.1,36.14,36.1,36.13,29596.0,36.1,36.14,36.1,36.13,29596.0
2021-09-14 15:10:00,36.13,36.14,36.13,36.14,24476.0,36.13,36.14,36.13,36.14,24476.0
2021-09-14 15:15:00,36.15,36.17,36.1,36.12,61756.0,36.15,36.17,36.1,36.12,61756.0
2021-09-14 15:20:00,36.1,36.14,36.1,36.11,24188.0,36.1,36.14,36.1,36.11,24188.0
2021-09-14 15:25:00,36.1,36.11,36.08,36.08,31816.0,36.1,36.11,36.08,36.08,31816.0
2021-09-14 15:30:00,36.08,36.08,36.04,36.05,62832.0,36.08,36.08,36.04,36.05,62832.0
2021-09-14 15:35:00,36.04,36.08,36.02,36.07,34084.0,36.04,36.08,36.02,36.07,34084.0
2021-09-14 15:40:00,36.04,36.09,36.04,36.05,41068.0,36.04,36.09,36.04,36.05,41068.0
2021-09-14 15:45:00,36.06,36.08,36.05,36.06,52260.0,36.06,36.08,36.05,36.06,52260.0
2021-09-14 15:50:00,36.06,36.09,36.05,36.09,118156.0,36.06,36.09,36.05,36.09,118156.0
2021-09-14 15:55:00,36.1,36.16,36.09,36.13,150172.0,36.1,36.16,36.09,36.13,150172.0
2021-09-15 09:30:00,36.2,36.2,36.04,36.17,43180.0,36.2,36.2,36.04,36.17,43180.0
2021-09-15 09:35:00,36.14,36.22,36.1,36.15,61004.0,36.14,36.22,36.1,36.15,61004.0
2021-09-15 09:40:00,36.14,36.18,36.09,36.13,35392.0,36.14,36.18,36.09,36.13,35392.0
2021-09-15 09:45:00,36.12,36.28,36.11,36.28,50768.0,36.12,36.28,36.11,36.28,50768.0
2021-09-15 09:50:00,36.3,36.36,36.23,36.33,82572.0,36.3,36.36,36.23,36.33,82572.0
2021-09-15 09:55:00,36.35,36.56,36.34,36.54,103424.0,36.35,36.56,36.34,36.54,103424.0
2021-09-15 10:00:00,36.54,36.66,36.52,36.65,95552.0,36.54,36.66,36.52,36.65,95552.0
2021-09-15 10:05:00,36.64,36.69,36.55,36.55,118408.0,36.64,36.69,36.55,36.55,118408.0
2021-09-15 10:10:00,36.57,36.57,36.47,36.54,19116.0,36.57,36.57,36.47,36.54,19116.0
2021-09-15 10:15:00,36.52,36.67,36.51,36.66,30520.0,36.52,36.67,36.51,36.66,30520.0
2021-09-15 10:20:00,36.65,36.71,36.6,36.6,20344.0,36.65,36.71,36.6,36.6,20344.0
2021-09-15 10:25:00,36.6,36.61,36.5,36.51,20404.0,36.6,36.61,36.5,36.51,20404.0
2021-09-15 10:30:00,36.49,36.61,36.48,36.6,26632.0,36.49,36.61,36.48,36.6,26632.0
2021-09-15 10:35:00,36.63,36.73,36.63,36.73,43016.0,36.63,36.73,36.63,36.73,43016.0
2021-09-15 10:40:00,36.73,36.76,36.63,36.66,60396.0,36.73,36.76,36.63,36.66,60396.0
2021-09-15 10:45:00,36.63,36.63,36.54,36.54,23076.0,36.63,36.63,36.54,36.54,23076.0
2021-09-15 10:50:00,36.55,36.63,36.52,36.63,55780.0,36.55,36.63,36.52,36.63,55780.0
2021-09-15 10:55:00,36.63,36.7,36.62,36.66,28456.0,36.63,36.7,36.62,36.66,28456.0
2021-09-15 11:00:00,36.66,37.07,36.66,36.86,1171660.0,36.66,37.07,36.66,36.86,1171660.0
2021-09-15 11:05:00,36.85,36.91,36.81,36.84,85828.0,36.85,36.91,36.81,36.84,85828.0
2021-09-15 11:10:00,36.84,36.88,36.75,36.76,46472.0,36.84,36.88,36.75,36.76,46472.0
2021-09-15 11:15:00,36.75,36.84,36.72,36.74,92000.0,36.75,36.84,36.72,36.74,92000.0
2021-09-15 11:20:00,36.73,36.76,36.63,36.65,93496.0,36.73,36.76,36.63,36.65,93496.0
2021-09-15 11:25:00,36.65,36.71,36.63,36.67,74096.0,36.65,36.71,36.63,36.67,74096.0
2021-09-15 11:30:00,36.65,36.74,36.65,36.74,106624.0,36.65,36.74,36.65,36.74,106624.0
2021-09-15 11:35:00,36.72,36.79,36.72,36.76,81464.0,36.72,36.79,36.72,36.76,81464.0
2021-09-15 11:40:00,36.76,36.77,36.7,36.71,29828.0,36.76,36.77,36.7,36.71,29828.0
2021-09-15 11:45:00,36.7,36.7,36.58,36.61,58040.0,36.7,36.7,36.58,36.61,58040.0
2021-09-15 11:50:00,36.62,36.62,36.59,36.6,17972.0,36.62,36.62,36.59,36.6,17972.0
2021-09-15 11:55:00,36.6,36.68,36.6,36.68,33848.0,36.6,36.68,36.6,36.68,33848.0
2021-09-15 12:00:00,36.69,36.71,36.65,36.71,22412.0,36.69,36.71,36.65,36.71,22412.0
2021-09-15 12:05:00,36.71,36.74,36.7,36.72,26524.0,36.71,36.74,36.7,36.72,26524.0
2021-09-15 12:10:00,36.71,36.75,36.71,36.73,15640.0,36.71,36.75,36.71,36.73,15640.0
2021-09-15 12:15:00,36.72,36.77,36.72,36.77,16252.0,36.72,36.77,36.72,36.77,16252.0
2021-09-15 12:20:00,36.77,36.82,36.77,36.82,14872.0,36.77,36.82,36.77,36.82,14872.0
2021-09-15 12:25:00,36.82,36.86,36.81,36.82,37860.0,36.82,36.86,36.81,36.82,37860.0
2021-09-15 12:30:00,36.83,36.84,36.81,36.82,16704.0,36.83,36.84,36.81,36.82,16704.0
2021-09-15 12:35:00,36.81,36.86,36.81,36.85,30088.0,36.81,36.86,36.81,36.85,30088.0
2021-09-15 12:40:00,36.86,36.87,36.84,36.85,25800.0,36.86,36.87,36.84,36.85,25800.0
2021-09-15 12:45:00,36.85,36.88,36.83,36.86,20068.0,36.85,36.88,36.83,36.86,20068.0
2021-09-15 12:50:00,36.85,36.91,36.85,36.88,16700.0,36.85,36.91,36.85,36.88,16700.0
2021-09-15 12:55:00,36.89,36.96,36.89,36.94,31292.0,36.89,36.96,36.89,36.94,31292.0
2021-09-15 13:00:00,36.94,36.99,36.93,36.99,13432.0,36.94,36.99,36.93,36.99,13432.0
2021-09-15 13:05:00,36.98,36.98,36.81,36.81,254072.0,36.98,36.98,36.81,36.81,254072.0
2021-09-15 13:10:00,36.81,36.82,36.75,36.76,516356.0,36.81,36.82,36.75,36.76,516356.0
2021-09-15 13:15:00,36.75,36.8,36.74,36.8,27932.0,36.75,36.8,36.74,36.8,27932.0
2021-09-15 13:20:00,36.78,36.87,36.78,36.85,57316.0,36.78,36.87,36.78,36.85,57316.0
2021-09-15 13:25:00,36.85,36.9,36.81,36.89,60792.0,36.85,36.9,36.81,36.89,60792.0
2021-09-15 13:30:00,36.88,36.98,36.88,36.97,27448.0,36.88,36.98,36.88,36.97,27448.0
2021-09-15 13:35:00,36.97,37.01,36.97,36.97,44372.0,36.97,37.01,36.97,36.97,44372.0
2021-09-15 13:40:00,36.97,37.0,36.96,36.99,24572.0,36.97,37.0,36.96,36.99,24572.0
2021-09-15 13:45:00,37.02,37.02,36.97,36.98,27380.0,37.02,37.02,36.97,36.98,27380.0
2021-09-15 13:50:00,36.98,37.0,36.97,37.0,34824.0,36.98,37.0,36.97,37.0,34824.0
2021-09-15 13:55:00,37.01,37.03,37.0,37.02,30624.0,37.01,37.03,37.0,37.02,30624.0
2021-09-15 14:00:00,37.0,37.03,36.98,37.01,17428.0,37.0,37.03,36.98,37.01,17428.0
2021-09-15 14:05:00,37.02,37.08,37.02,37.08,26664.0,37.02,37.08,37.02,37.08,26664.0
2021-09-15 14:10:00,37.07,37.1,37.05,37.06,27076.0,37.07,37.1,37.05,37.06,27076.0
2021-09-15 14:15:00,37.06,37.1,37.06,37.08,31372.0,37.06,37.1,37.06,37.08,31372.0
2021-09-15 14:20:00,37.08,37.12,37.08,37.1,31388.0,37.08,37.12,37.08,37.1,31388.0
2021-09-15 14:25:00,37.1,37.13,37.1,37.11,47560.0,37.1,37.13,37.1,37.11,47560.0
2021-09-15 14:30:00,37.12,37.13,37.02,37.07,63684.0,37.12,37.13,37.02,37.07,63684.0
2021-09-15 14:35:00,37.06,37.1,37.05,37.09,15724.0,37.06,37.1,37.05,37.09,15724.0
2021-09-15 14:40:00,37.09,37.13,37.09,37.11,40500.0,37.09,37.13,37.09,37.11,40500.0
2021-09-15 14:45:00,37.11,37.19,37.11,37.18,43736.0,37.11,37.19,37.11,37.18,43736.0
2021-09-15 14:50:00,37.17,37.18,37.08,37.12,16564.0,37.17,37.18,37.08,37.12,16564.0
2021-09-15 14:55:00,37.1,37.16,37.1,37.14,65976.0,37.1,37.16,37.1,37.14,65976.0
2021-09-15 15:00:00,37.12,37.13,37.09,37.1,20900.0,37.12,37.13,37.09,37.1,20900.0
2021-09-15 15:05:00,37.1,37.15,37.1,37.15,35428.0,37.1,37.15,37.1,37.15,35428.0
2021-09-15 15:10:00,37.14,37.2,37.13,37.2,23772.0,37.14,37.2,37.13,37.2,23772.0
2021-09-15 15:15:00,37.2,37.27,37.19,37.25,38560.0,37.2,37.27,37.19,37.25,38560.0
2021-09-15 15:20:00,37.27,37.27,37.2,37.22,35700.0,37.27,37.27,37.2,37.22,35700.0
2021-09-15 15:25:00,37.24,37.24,37.2,37.22,35232.0,37.24,37.24,37.2,37.22,35232.0
2021-09-15 15:30:00,37.2,37.21,37.16,37.17,53548.0,37.2,37.21,37.16,37.17,53548.0
2021-09-15 15:35:00,37.16,37.23,37.16,37.22,38004.0,37.16,37.23,37.16,37.22,38004.0
2021-09-15 15:40:00,37.22,37.32,37.21,37.31,92452.0,37.22,37.32,37.21,37.31,92452.0
2021-09-15 15:45:00,37.31,37.33,37.27,37.31,85956.0,37.31,37.33,37.27,37.31,85956.0
2021-09-15 15:50:00,37.31,37.34,37.27,37.28,141120.0,37.31,37.34,37.27,37.28,141120.0
2021-09-15 15:55:00,37.27,37.28,37.23,37.24,337596.0,37.27,37.28,37.23,37.24,337596.0
2021-09-16 09:30:00,37.28,37.69,37.28,37.49,215232.0,37.28,37.69,37.28,37.49,215232.0
2021-09-16 09:35:00,37.51,37.51,37.34,37.34,79800.0,37.51,37.51,37.34,37.34,79800.0
2021-09-16 09:40:00,37.37,37.68,37.33,37.64,81704.0,37.37,37.68,37.33,37.64,81704.0
2021-09-16 09:45:00,37.66,37.7,37.52,37.62,27868.0,37.66,37.7,37.52,37.62,27868.0
2021-09-16 09:50:00,37.63,37.77,37.57,37.57,92688.0,37.63,37.77,37.57,37.57,92688.0
2021-09-16 09:55:00,37.64,37.7,37.58,37.6,48344.0,37.64,37.7,37.58,37.6,48344.0
2021-09-16 10:00:00,37.6,37.67,37.57,37.59,43388.0,37.6,37.67,37.57,37.59,43388.0
2021-09-16 10:05:00,37.6,37.6,37.46,37.51,51260.0,37.6,37.6,37.46,37.51,51260.0
2021-09-16 10:10:00,37.51,37.51,37.38,37.4,52452.0,37.51,37.51,37.38,37.4,52452.0
2021-09-16 10:15:00,37.39,37.4,37.29,37.38,65620.0,37.39,37.4,37.29,37.38,65620.0
2021-09-16 10:20:00,37.39,37.51,37.39,37.48,28504.0,37.39,37.51,37.39,37.48,28504.0
2021-09-16 10:25:00,37.45,37.54,37.45,37.49,33568.0,37.45,37.54,37.45,37.49,33568.0
2021-09-16 10:30:00,37.48,37.51,37.44,37.5,53600.0,37.48,37.51,37.44,37.5,53600.0
2021-09-16 10:35:00,37.48,37.52,37.45,37.49,35196.0,37.48,37.52,37.45,37.49,35196.0
2021-09-16 10:40:00,37.48,37.49,37.43,37.47,22116.0,37.48,37.49,37.43,37.47,22116.0
2021-09-16 10:45:00,37.47,37.47,37.38,37.38,18336.0,37.47,37.47,37.38,37.38,18336.0
2021-09-16 10:50:00,37.38,37.41,37.35,37.38,18812.0,37.38,37.41,37.35,37.38,18812.0
2021-09-16 10:55:00,37.38,37.44,37.35,37.42,36268.0,37.38,37.44,37.35,37.42,36268.0
2021-09-16 11:00:00,37.41,37.5,37.41,37.48,33112.0,37.41,37.5,37.41,37.48,33112.0
2021-09-16 11:05:00,37.48,37.56,37.47,37.56,19976.0,37.48,37.56,37.47,37.56,19976.0
2021-09-16 11:10:00,37.56,37.56,37.45,37.45,25188.0,37.56,37.56,37.45,37.45,25188.0
2021-09-16 11:15:00,37.44,37.44,37.35,37.39,27556.0,37.44,37.44,37.35,37.39,27556.0
2021-09-16 11:20:00,37.4,37.51,37.4,37.51,32120.0,37.4,37.51,37.4,37.51,32120.0
2021-09-16 11:25:00,37.5,37.59,37.5,37.57,33068.0,37.5,37.59,37.5,37.57,33068.0
2021-09-16 11:30:00,37.57,37.59,37.56,37.58,18556.0,37.57,37.59,37.56,37.58,18556.0
2021-09-16 11:35:00,37.58,37.66,37.57,37.66,14748.0,37.58,37.66,37.57,37.66,14748.0
2021-09-16 11:40:00,37.66,37.68,37.61,37.63,20164.0,37.66,37.68,37.61,37.63,20164.0
2021-09-16 11:45:00,37.63,37.67,37.6,37.67,19356.0,37.63,37.67,37.6,37.67,19356.0
2021-09-16 11:50:00,37.66,37.68,37.64,37.64,18004.0,37.66,37.68,37.64,37.64,18004.0
2021-09-16 11:55:00,37.65,37.7,37.65,37.68,23800.0,37.65,37.7,37.65,37.68,23800.0
2021-09-16 12:00:00,37.7,37.7,37.62,37.63,37604.0,37.7,37.7,37.62,37.63,37604.0
2021-09-16 12:05:00,37.63,37.71,37.63,37.71,26496.0,37.63,37.71,37.63,37.71,26496.0
2021-09-16 12:10:00,37.69,37.69,37.62,37.66,12772.0,37.69,37.69,37.62,37.66,12772.0
2021-09-16 12:15:00,37.63,37.72,37.63,37.72,31608.0,37.63,37.72,37.63,37.72,31608.0
2021-09-16 12:20:00,37.73,37.73,37.69,37.7,19720.0,37.73,37.73,37.69,37.7,19720.0
2021-09-16 12:25:00,37.7,37.75,37.7,37.73,31460.0,37.7,37.75,37.7,37.73,31460.0
2021-09-16 12:30:00,37.74,37.77,37.73,37.77,27776.0,37.74,37.77,37.73,37.77,27776.0
2021-09-16 12:35:00,37.77,37.81,37.77,37.81,24768.0,37.77,37.81,37.77,37.81,24768.0
2021-09-16 12:40:00,37.82,37.83,37.79,37.8,14700.0,37.82,37.83,37.79,37.8,14700.0
2021-09-16 12:45:00,37.81,37.82,37.79,37.79,9600.0,37.81,37.82,37.79,37.79,9600.0
2021-09-16 12:50:00,37.79,37.81,37.77,37.8,29132.0,37.79,37.81,37.77,37.8,29132.0
2021-09-16 12:55:00,37.81,37.83,37.78,37.79,14084.0,37.81,37.83,37.78,37.79,14084.0
2021-09-16 13:00:00,37.78,37.8,37.77,37.79,15200.0,37.78,37.8,37.77,37.79,15200.0
2021-09-16 13:05:00,37.78,37.82,37.76,37.82,41912.0,37.78,37.82,37.76,37.82,41912.0
2021-09-16 13:10:00,37.82,37.86,37.82,37.84,19252.0,37.82,37.86,37.82,37.84,19252.0
2021-09-16 13:15:00,37.84,37.87,37.83,37.87,50900.0,37.84,37.87,37.83,37.87,50900.0
2021-09-16 13:20:00,37.87,37.9,37.81,37.85,57676.0,37.87,37.9,37.81,37.85,57676.0
2021-09-16 13:25:00,37.86,37.93,37.85,37.93,24464.0,37.86,37.93,37.85,37.93,24464.0
2021-09-16 13:30:00,37.9,37.92,37.85,37.85,44668.0,37.9,37.92,37.85,37.85,44668.0
2021-09-16 13:35:00,37.86,37.86,37.79,37.8,36112.0,37.86,37.86,37.79,37.8,36112.0
2021-09-16 13:40:00,37.81,37.83,37.8,37.82,9672.0,37.81,37.83,37.8,37.82,9672.0
2021-09-16 13:45:00,37.81,37.85,37.79,37.84,30968.0,37.81,37.85,37.79,37.84,30968.0
2021-09-16 13:50:00,37.84,37.94,37.84,37.94,21908.0,37.84,37.94,37.84,37.94,21908.0
2021-09-16 13:55:00,37.93,37.99,37.92,37.96,34920.0,37.93,37.99,37.92,37.96,34920.0
2021-09-16 14:00:00,37.97,37.99,37.95,37.96,40956.0,37.97,37.99,37.95,37.96,40956.0
2021-09-16 14:05:00,37.96,38.03,37.96,38.01,91900.0,37.96,38.03,37.96,38.01,91900.0
2021-09-16 14:10:00,38.01,38.08,38.01,38.02,35376.0,38.01,38.08,38.01,38.02,35376.0
2021-09-16 14:15:00,38.01,38.07,37.98,38.04,60680.0,38.01,38.07,37.98,38.04,60680.0
2021-09-16 14:20:00,38.03,38.09,38.01,38.07,98588.0,38.03,38.09,38.01,38.07,98588.0
2021-09-16 14:25:00,38.08,38.15,37.98,38.09,366788.0,38.08,38.15,37.98,38.09,366788.0
2021-09-16 14:30:00,38.06,38.18,38.0,38.0,128280.0,38.06,38.18,38.0,38.0,128280.0
2021-09-16 14:35:00,38.02,38.02,37.93,37.94,30416.0,38.02,38.02,37.93,37.94,30416.0
2021-09-16 14:40:00,37.94,37.95,37.91,37.93,16048.0,37.94,37.95,37.91,37.93,16048.0
2021-09-16 14:45:00,37.94,37.99,37.92,37.98,42628.0,37.94,37.99,37.92,37.98,42628.0
2021-09-16 14:50:00,37.98,38.02,37.97,38.01,19044.0,37.98,38.02,37.97,38.01,19044.0
2021-09-16 14:55:00,37.99,38.04,37.99,38.03,23620.0,37.99,38.04,37.99,38.03,23620.0
2021-09-16 15:00:00,38.04,38.05,38.02,38.03,24516.0,38.04,38.05,38.02,38.03,24516.0
2021-09-16 15:05:00,38.04,38.13,38.03,38.12,19464.0,38.04,38.13,38.03,38.12,19464.0
2021-09-16 15:10:00,38.13,38.17,38.13,38.17,26540.0,38.13,38.17,38.13,38.17,26540.0
2021-09-16 15:15:00,38.17,38.19,38.12,38.13,39452.0,38.17,38.19,38.12,38.13,39452.0
2021-09-16 15:20:00,38.13,38.13,38.07,38.08,17348.0,38.13,38.13,38.07,38.08,17348.0
2021-09-16 15:25:00,38.07,38.08,38.02,38.02,30060.0,38.07,38.08,38.02,38.02,30060.0
2021-09-16 15:30:00,38.02,38.09,38.02,38.08,42540.0,38.02,38.09,38.02,38.08,42540.0
2021-09-16 15:35:00,38.08,38.13,38.07,38.12,57308.0,38.08,38.13,38.07,38.12,57308.0
2021-09-16 15:40:00,38.12,38.15,38.12,38.13,61988.0,38.12,38.15,38.12,38.13,61988.0
2021-09-16 15:45:00,38.14,38.14,38.09,38.09,54624.0,38.14,38.14,38.09,38.09,54624.0
2021-09-16 15:50:00,38.1,38.11,38.06,38.06,92904.0,38.1,38.11,38.06,38.06,92904.0
2021-09-16 15:55:00,38.07,38.1,38.07,38.08,223968.0,38.07,38.1,38.07,38.08,223968.0
2021-09-17 09:30:00,37.84,38.0,37.56,37.9,1013404.0,37.84,38.0,37.56,37.9,1013404.0
2021-09-17 09:35:00,37.92,37.92,37.53,37.58,33768.0,37.92,37.92,37.53,37.58,33768.0
2021-09-17 09:40:00,37.51,37.63,37.51,37.56,32076.0,37.51,37.63,37.51,37.56,32076.0
2021-09-17 09:45:00,37.56,37.64,37.41,37.41,30136.0,37.56,37.64,37.41,37.41,30136.0
2021-09-17 09:50:00,37.41,37.42,37.18,37.33,90188.0,37.41,37.42,37.18,37.33,90188.0
2021-09-17 09:55:00,37.33,37.38,37.23,37.31,37840.0,37.33,37.38,37.23,37.31,37840.0
2021-09-17 10:00:00,37.31,37.37,37.14,37.17,32248.0,37.31,37.37,37.14,37.17,32248.0
2021-09-17 10:05:00,37.18,37.23,37.11,37.21,30704.0,37.18,37.23,37.11,37.21,30704.0
2021-09-17 10:10:00,37.2,37.2,36.96,37.02,43192.0,37.2,37.2,36.96,37.02,43192.0
2021-09-17 10:15:00,37.06,37.06,36.85,36.89,69096.0,37.06,37.06,36.85,36.89,69096.0
2021-09-17 10:20:00,36.88,36.89,36.77,36.79,37524.0,36.88,36.89,36.77,36.79,37524.0
2021-09-17 10:25:00,36.76,36.86,36.69,36.85,62964.0,36.76,36.86,36.69,36.85,62964.0
2021-09-17 10:30:00,36.81,36.83,36.52,36.53,60992.0,36.81,36.83,36.52,36.53,60992.0
2021-09-17 10:35:00,36.55,36.63,36.43,36.6,61544.0,36.55,36.63,36.43,36.6,61544.0
2021-09-17 10:40:00,36.56,36.6,36.49,36.6,31932.0,36.56,36.6,36.49,36.6,31932.0
2021-09-17 10:45:00,36.58,36.58,36.4,36.49,39736.0,36.58,36.58,36.4,36.49,39736.0
2021-09-17 10:50:00,36.47,36.52,36.41,36.52,43624.0,36.47,36.52,36.41,36.52,43624.0
2021-09-17 10:55:00,36.51,36.59,36.49,36.58,45324.0,36.51,36.59,36.49,36.58,45324.0
2021-09-17 11:00:00,36.58,36.62,36.53,36.55,30116.0,36.58,36.62,36.53,36.55,30116.0
2021-09-17 11:05:00,36.54,36.54,36.44,36.48,33892.0,36.54,36.54,36.44,36.48,33892.0
2021-09-17 11:10:00,36.46,36.49,36.4,36.47,39792.0,36.46,36.49,36.4,36.47,39792.0
2021-09-17 11:15:00,36.49,36.56,36.49,36.56,26392.0,36.49,36.56,36.49,36.56,26392.0
2021-09-17 11:20:00,36.56,36.73,36.55,36.7,24652.0,36.56,36.73,36.55,36.7,24652.0
2021-09-17 11:25:00,36.68,36.71,36.57,36.58,21052.0,36.68,36.71,36.57,36.58,21052.0
2021-09-17 11:30:00,36.62,36.62,36.4,36.49,24780.0,36.62,36.62,36.4,36.49,24780.0
2021-09-17 11:35:00,36.47,36.47,36.41,36.45,29716.0,36.47,36.47,36.41,36.45,29716.0
2021-09-17 11:40:00,36.48,36.51,36.46,36.49,15312.0,36.48,36.51,36.46,36.49,15312.0
2021-09-17 11:45:00,36.48,36.51,36.45,36.51,12848.0,36.48,36.51,36.45,36.51,12848.0
2021-09-17 11:50:00,36.51,36.53,36.44,36.45,29820.0,36.51,36.53,36.44,36.45,29820.0
2021-09-17 11:55:00,36.44,36.57,36.43,36.56,27584.0,36.44,36.57,36.43,36.56,27584.0
2021-09-17 12:00:00,36.59,36.65,36.59,36.65,9200.0,36.59,36.65,36.59,36.65,9200.0
2021-09-17 12:05:00,36.65,36.68,36.65,36.68,9008.0,36.65,36.68,36.65,36.68,9008.0
2021-09-17 12:10:00,36.67,36.68,36.6,36.62,11432.0,36.67,36.68,36.6,36.62,11432.0
2021-09-17 12:15:00,36.6,36.6,36.52,36.55,25284.0,36.6,36.6,36.52,36.55,25284.0
2021-09-17 12:20:00,36.54,36.62,36.53,36.62,14032.0,36.54,36.62,36.53,36.62,14032.0
2021-09-17 12:25:00,36.63,36.65,36.62,36.63,13600.0,36.63,36.65,36.62,36.63,13600.0
2021-09-17 12:30:00,36.6,36.64,36.56,36.57,18576.0,36.6,36.64,36.56,36.57,18576.0
2021-09-17 12:35:00,36.58,36.59,36.53,36.55,28440.0,36.58,36.59,36.53,36.55,28440.0
2021-09-17 12:40:00,36.57,36.59,36.56,36.56,8000.0,36.57,36.59,36.56,36.56,8000.0
2021-09-17 12:45:00,36.54,36.59,36.54,36.54,10832.0,36.54,36.59,36.54,36.54,10832.0
2021-09-17 12:50:00,36.53,36.54,36.51,36.52,8380.0,36.53,36.54,36.51,36.52,8380.0
2021-09-17 12:55:00,36.51,36.54,36.5,36.54,9276.0,36.51,36.54,36.5,36.54,9276.0
2021-09-17 13:00:00,36.55,36.55,36.45,36.46,37776.0,36.55,36.55,36.45,36.46,37776.0
2021-09-17 13:05:00,36.46,36.47,36.42,36.43,10952.0,36.46,36.47,36.42,36.43,10952.0
2021-09-17 13:10:00,36.42,36.45,36.35,36.38,24888.0,36.42,36.45,36.35,36.38,24888.0
2021-09-17 13:15:00,36.38,36.38,36.34,36.36,25812.0,36.38,36.38,36.34,36.36,25812.0
2021-09-17 13:20:00,36.36,36.38,36.36,36.38,10784.0,36.36,36.38,36.36,36.38,10784.0
2021-09-17 13:25:00,36.35,36.38,36.35,36.35,26132.0,36.35,36.38,36.35,36.35,26132.0
2021-09-17 13:30:00,36.34,36.37,36.3,36.35,94736.0,36.34,36.37,36.3,36.35,94736.0
2021-09-17 13:35:00,36.34,36.44,36.34,36.43,32700.0,36.34,36.44,36.34,36.43,32700.0
2021-09-17 13:40:00,36.43,36.43,36.32,36.34,31852.0,36.43,36.43,36.32,36.34,31852.0
2021-09-17 13:45:00,36.32,36.34,36.18,36.24,49276.0,36.32,36.34,36.18,36.24,49276.0
2021-09-17 13:50:00,36.23,36.3,36.22,36.29,30716.0,36.23,36.3,36.22,36.29,30716.0
2021-09-17 13:55:00,36.29,36.3,36.26,36.26,8848.0,36.29,36.3,36.26,36.26,8848.0
2021-09-17 14:00:00,36.29,36.32,36.27,36.28,32884.0,36.29,36.32,36.27,36.28,32884.0
2021-09-17 14:05:00,36.3,36.35,36.29,36.35,26348.0,36.3,36.35,36.29,36.35,26348.0
2021-09-17 14:10:00,36.36,36.4,36.35,36.39,53152.0,36.36,36.4,36.35,36.39,53152.0
2021-09-17 14:15:00,36.4,36.41,36.35,36.38,48312.0,36.4,36.41,36.35,36.38,48312.0
2021-09-17 14:20:00,36.36,36.4,36.34,36.35,19612.0,36.36,36.4,36.34,36.35,19612.0
2021-09-17 14:25:00,36.34,36.37,36.24,36.27,24192.0,36.34,36.37,36.24,36.27,24192.0
2021-09-17 14:30:00,36.27,36.3,36.24,36.29,13404.0,36.27,36.3,36.24,36.29,13404.0
2021-09-17 14:35:00,36.28,36.32,36.27,36.32,13748.0,36.28,36.32,36.27,36.32,13748.0
2021-09-17 14:40:00,36.32,36.33,36.3,36.31,12728.0,36.32,36.33,36.3,36.31,12728.0
2021-09-17 14:45:00,36.31,36.35,36.31,36.33,17468.0,36.31,36.35,36.31,36.33,17468.0
2021-09-17 14:50:00,36.33,36.35,36.27,36.29,45940.0,36.33,36.35,36.27,36.29,45940.0
2021-09-17 14:55:00,36.32,36.33,36.25,36.28,23880.0,36.32,36.33,36.25,36.28,23880.0
2021-09-17 15:00:00,36.3,36.33,36.27,36.32,24800.0,36.3,36.33,36.27,36.32,24800.0
2021-09-17 15:05:00,36.3,36.35,36.3,36.34,25460.0,36.3,36.35,36.3,36.34,25460.0
2021-09-17 15:10:00,36.34,36.36,36.3,36.31,43632.0,36.34,36.36,36.3,36.31,43632.0
2021-09-17 15:15:00,36.31,36.35,36.31,36.33,39100.0,36.31,36.35,36.31,36.33,39100.0
2021-09-17 15:20:00,36.35,36.38,36.35,36.37,32996.0,36.35,36.38,36.35,36.37,32996.0
2021-09-17 15:25:00,36.37,36.38,36.26,36.27,53804.0,36.37,36.38,36.26,36.27,53804.0
2021-09-17 15:30:00,36.26,36.28,36.14,36.16,88752.0,36.26,36.28,36.14,36.16,88752.0
2021-09-17 15:35:00,36.17,36.2,36.09,36.1,51044.0,36.17,36.2,36.09,36.1,51044.0
2021-09-17 15:40:00,36.1,36.13,36.04,36.07,170244.0,36.1,36.13,36.04,36.07,170244.0
2021-09-17 15:45:00,36.07,36.13,36.05,36.11,83956.0,36.07,36.13,36.05,36.11,83956.0
2021-09-17 15:50:00,36.13,36.13,35.72,35.83,617164.0,36.13,36.13,35.72,35.83,617164.0
2021-09-17 15:55:00,35.84,36.01,35.84,35.99,567016.0,35.84,36.01,35.84,35.99,567016.0
2021-09-20 09:30:00,35.4,35.43,34.77,35.26,325940.0,35.4,35.43,34.77,35.26,325940.0
2021-09-20 09:35:00,35.26,35.46,35.17,35.34,79488.0,35.26,35.46,35.17,35.34,79488.0
2021-09-20 09:40:00,35.37,35.41,35.18,35.27,46700.0,35.37,35.41,35.18,35.27,46700.0
2021-09-20 09:45:00,35.3,35.35,35.25,35.3,46460.0,35.3,35.35,35.25,35.3,46460.0
2021-09-20 09:50:00,35.33,35.41,35.29,35.41,40236.0,35.33,35.41,35.29,35.41,40236.0
2021-09-20 09:55:00,35.42,35.42,35.22,35.35,42968.0,35.42,35.42,35.22,35.35,42968.0
2021-09-20 10:00:00,35.33,35.38,35.24,35.3,35448.0,35.33,35.38,35.24,35.3,35448.0
2021-09-20 10:05:00,35.3,35.41,35.28,35.35,18364.0,35.3,35.41,35.28,35.35,18364.0
2021-09-20 10:10:00,35.35,35.37,35.24,35.24,25416.0,35.35,35.37,35.24,35.24,25416.0
2021-09-20 10:15:00,35.22,35.23,35.08,35.12,59584.0,35.22,35.23,35.08,35.12,59584.0
2021-09-20 10:20:00,35.13,35.18,35.1,35.12,44160.0,35.13,35.18,35.1,35.12,44160.0
2021-09-20 10:25:00,35.1,35.15,35.09,35.1,50984.0,35.1,35.15,35.09,35.1,50984.0
2021-09-20 10:30:00,35.1,35.14,35.08,35.14,38352.0,35.1,35.14,35.08,35.14,38352.0
2021-09-20 10:35:00,35.14,35.29,35.13,35.29,26828.0,35.14,35.29,35.13,35.29,26828.0
2021-09-20 10:40:00,35.32,35.32,35.2,35.24,22500.0,35.32,35.32,35.2,35.24,22500.0
2021-09-20 10:45:00,35.24,35.31,35.22,35.28,12824.0,35.24,35.31,35.22,35.28,12824.0
2021-09-20 10:50:00,35.28,35.43,35.26,35.43,21376.0,35.28,35.43,35.26,35.43,21376.0
2021-09-20 10:55:00,35.41,35.41,35.31,35.35,17608.0,35.41,35.41,35.31,35.35,17608.0
2021-09-20 11:00:00,35.37,35.49,35.34,35.46,13864.0,35.37,35.49,35.34,35.46,13864.0
2021-09-20 11:05:00,35.47,35.47,35.42,35.42,12492.0,35.47,35.47,35.42,35.42,12492.0
2021-09-20 11:10:00,35.4,35.45,35.37,35.44,14536.0,35.4,35.45,35.37,35.44,14536.0
2021-09-20 11:15:00,35.44,35.51,35.44,35.51,15404.0,35.44,35.51,35.44,35.51,15404.0
2021-09-20 11:20:00,35.52,35.52,35.44,35.44,22240.0,35.52,35.52,35.44,35.44,22240.0
2021-09-20 11:25:00,35.46,35.46,35.41,35.46,24852.0,35.46,35.46,35.41,35.46,24852.0
2021-09-20 11:30:00,35.45,35.46,35.29,35.29,13048.0,35.45,35.46,35.29,35.29,13048.0
2021-09-20 11:35:00,35.3,35.3,35.27,35.27,10488.0,35.3,35.3,35.27,35.27,10488.0
2021-09-20 11:40:00,35.28,35.3,35.24,35.29,15084.0,35.28,35.3,35.24,35.29,15084.0
2021-09-20 11:45:00,35.3,35.31,35.26,35.3,14944.0,35.3,35.31,35.26,35.3,14944.0
2021-09-20 11:50:00,35.3,35.32,35.28,35.32,15656.0,35.3,35.32,35.28,35.32,15656.0
2021-09-20 11:55:00,35.3,35.3,35.24,35.25,9600.0,35.3,35.3,35.24,35.25,9600.0
2021-09-20 12:00:00,35.25,35.25,35.16,35.16,14488.0,35.25,35.25,35.16,35.16,14488.0
2021-09-20 12:05:00,35.17,35.19,35.1,35.1,30568.0,35.17,35.19,35.1,35.1,30568.0
2021-09-20 12:10:00,35.11,35.19,35.11,35.17,36860.0,35.11,35.19,35.11,35.17,36860.0
2021-09-20 12:15:00,35.17,35.19,35.13,35.13,15564.0,35.17,35.19,35.13,35.13,15564.0
2021-09-20 12:20:00,35.15,35.15,35.07,35.09,8364.0,35.15,35.15,35.07,35.09,8364.0
2021-09-20 12:25:00,35.1,35.14,35.08,35.13,12000.0,35.1,35.14,35.08,35.13,12000.0
2021-09-20 12:30:00,35.11,35.15,35.07,35.1,15976.0,35.11,35.15,35.07,35.1,15976.0
2021-09-20 12:35:00,35.1,35.12,35.07,35.08,10040.0,35.1,35.12,35.07,35.08,10040.0
2021-09-20 12:40:00,35.08,35.1,35.02,35.06,31876.0,35.08,35.1,35.02,35.06,31876.0
2021-09-20 12:45:00,35.07,35.15,35.06,35.13,14648.0,35.07,35.15,35.06,35.13,14648.0
2021-09-20 12:50:00,35.15,35.16,35.11,35.12,13764.0,35.15,35.16,35.11,35.12,13764.0
2021-09-20 12:55:00,35.11,35.15,35.08,35.08,11888.0,35.11,35.15,35.08,35.08,11888.0
2021-09-20 13:00:00,35.1,35.11,35.04,35.06,13484.0,35.1,35.11,35.04,35.06,13484.0
2021-09-20 13:05:00,35.03,35.03,34.97,35.0,20404.0,35.03,35.03,34.97,35.0,20404.0
2021-09-20 13:10:00,34.99,35.07,34.99,35.06,15712.0,34.99,35.07,34.99,35.06,15712.0
2021-09-20 13:15:00,35.06,35.11,35.04,35.1,13648.0,35.06,35.11,35.04,35.1,13648.0
2021-09-20 13:20:00,35.11,35.13,35.09,35.13,7360.0,35.11,35.13,35.09,35.13,7360.0
2021-09-20 13:25:00,35.15,35.18,35.13,35.14,19080.0,35.15,35.18,35.13,35.14,19080.0
2021-09-20 13:30:00,35.13,35.15,35.1,35.15,10800.0,35.13,35.15,35.1,35.15,10800.0
2021-09-20 13:35:00,35.14,35.16,35.11,35.15,8052.0,35.14,35.16,35.11,35.15,8052.0
2021-09-20 13:40:00,35.16,35.16,35.1,35.1,14264.0,35.16,35.16,35.1,35.1,14264.0
2021-09-20 13:45:00,35.1,35.15,35.09,35.14,6936.0,35.1,35.15,35.09,35.14,6936.0
2021-09-20 13:50:00,35.14,35.14,35.12,35.12,6600.0,35.14,35.14,35.12,35.12,6600.0
2021-09-20 13:55:00,35.12,35.15,35.1,35.12,14680.0,35.12,35.15,35.1,35.12,14680.0
2021-09-20 14:00:00,35.13,35.15,35.07,35.07,12260.0,35.13,35.15,35.07,35.07,12260.0
2021-09-20 14:05:00,35.08,35.08,34.98,34.98,21344.0,35.08,35.08,34.98,34.98,21344.0
2021-09-20 14:10:00,35.0,35.04,34.98,34.98,16408.0,35.0,35.04,34.98,34.98,16408.0
2021-09-20 14:15:00,34.98,35.01,34.98,35.01,12000.0,34.98,35.01,34.98,35.01,12000.0
2021-09-20 14:20:00,34.99,35.0,34.96,34.96,24416.0,34.99,35.0,34.96,34.96,24416.0
2021-09-20 14:25:00,34.95,34.98,34.95,34.96,43772.0,34.95,34.98,34.95,34.96,43772.0
2021-09-20 14:30:00,34.96,34.98,34.92,34.93,27176.0,34.96,34.98,34.92,34.93,27176.0
2021-09-20 14:35:00,34.92,34.92,34.88,34.91,18516.0,34.92,34.92,34.88,34.91,18516.0
2021-09-20 14:40:00,34.92,34.95,34.88,34.89,23624.0,34.92,34.95,34.88,34.89,23624.0
2021-09-20 14:45:00,34.9,34.98,34.9,34.97,27028.0,34.9,34.98,34.9,34.97,27028.0
2021-09-20 14:50:00,34.97,35.0,34.94,34.94,25180.0,34.97,35.0,34.94,34.94,25180.0
2021-09-20 14:55:00,34.95,34.99,34.9,34.96,16784.0,34.95,34.99,34.9,34.96,16784.0
2021-09-20 15:00:00,34.96,35.01,34.94,34.98,28244.0,34.96,35.01,34.94,34.98,28244.0
2021-09-20 15:05:00,34.97,34.97,34.9,34.91,15992.0,34.97,34.97,34.9,34.91,15992.0
2021-09-20 15:10:00,34.9,34.93,34.88,34.89,16392.0,34.9,34.93,34.88,34.89,16392.0
2021-09-20 15:15:00,34.88,34.91,34.84,34.89,23476.0,34.88,34.91,34.84,34.89,23476.0
2021-09-20 15:20:00,34.88,34.96,34.88,34.95,24052.0,34.88,34.96,34.88,34.95,24052.0
2021-09-20 15:25:00,34.97,35.04,34.97,35.03,26952.0,34.97,35.04,34.97,35.03,26952.0
2021-09-20 15:30:00,35.04,35.1,35.01,35.07,39604.0,35.04,35.1,35.01,35.07,39604.0
2021-09-20 15:35:00,35.07,35.13,35.04,35.04,28544.0,35.07,35.13,35.04,35.04,28544.0
2021-09-20 15:40:00,35.1,35.12,35.08,35.1,18620.0,35.1,35.12,35.08,35.1,18620.0
2021-09-20 15:45:00,35.1,35.16,35.09,35.13,22728.0,35.1,35.16,35.09,35.13,22728.0
2021-09-20 15:50:00,35.14,35.25,35.14,35.21,81540.0,35.14,35.25,35.14,35.21,81540.0
2021-09-20 15:55:00,35.22,35.33,35.21,35.29,198876.0,35.22,35.33,35.21,35.29,198876.0
2021-09-21 09:30:00,35.5,35.56,35.33,35.36,35252.0,35.5,35.56,35.33,35.36,35252.0
2021-09-21 09:35:00,35.37,35.58,35.37,35.57,83352.0,35.37,35.58,35.37,35.57,83352.0
2021-09-21 09:40:00,35.63,35.64,35.48,35.58,35224.0,35.63,35.64,35.48,35.58,35224.0
2021-09-21 09:45:00,35.6,35.68,35.6,35.68,25608.0,35.6,35.68,35.6,35.68,25608.0
2021-09-21 09:50:00,35.7,35.77,35.6,35.6,23460.0,35.7,35.77,35.6,35.6,23460.0
2021-09-21 09:55:00,35.58,35.65,35.53,35.55,14928.0,35.58,35.65,35.53,35.55,14928.0
2021-09-21 10:00:00,35.59,35.59,35.5,35.57,16004.0,35.59,35.59,35.5,35.57,16004.0
2021-09-21 10:05:00,35.55,35.55,35.4,35.4,17200.0,35.55,35.55,35.4,35.4,17200.0
2021-09-21 10:10:00,35.4,35.48,35.37,35.48,80176.0,35.4,35.48,35.37,35.48,80176.0
2021-09-21 10:15:00,35.48,35.6,35.48,35.6,10972.0,35.48,35.6,35.48,35.6,10972.0
2021-09-21 10:20:00,35.62,35.62,35.51,35.53,13384.0,35.62,35.62,35.51,35.53,13384.0
2021-09-21 10:25:00,35.52,35.61,35.51,35.61,5696.0,35.52,35.61,35.51,35.61,5696.0
2021-09-21 10:30:00,35.59,35.6,35.49,35.49,9824.0,35.59,35.6,35.49,35.49,9824.0
2021-09-21 10:35:00,35.5,35.5,35.39,35.39,13120.0,35.5,35.5,35.39,35.39,13120.0
2021-09-21 10:40:00,35.41,35.43,35.41,35.42,1600.0,35.41,35.43,35.41,35.42,1600.0
2021-09-21 10:45:00,35.36,35.37,35.29,35.31,7100.0,35.36,35.37,35.29,35.31,7100.0
2021-09-21 10:50:00,35.3,35.32,35.23,35.29,25672.0,35.3,35.32,35.23,35.29,25672.0
2021-09-21 10:55:00,35.29,35.34,35.29,35.34,8816.0,35.29,35.34,35.29,35.34,8816.0
2021-09-21 11:00:00,35.32,35.39,35.27,35.38,22356.0,35.32,35.39,35.27,35.38,22356.0
2021-09-21 11:05:00,35.4,35.46,35.39,35.46,6928.0,35.4,35.46,35.39,35.46,6928.0
2021-09-21 11:10:00,35.42,35.52,35.42,35.52,7680.0,35.42,35.52,35.42,35.52,7680.0
2021-09-21 11:15:00,35.52,35.54,35.5,35.5,5300.0,35.52,35.54,35.5,35.5,5300.0
2021-09-21 11:20:00,35.51,35.51,35.48,35.48,13800.0,35.51,35.51,35.48,35.48,13800.0
2021-09-21 11:25:00,35.49,35.52,35.49,35.51,12820.0,35.49,35.52,35.49,35.51,12820.0
2021-09-21 11:30:00,35.52,35.61,35.52,35.61,9636.0,35.52,35.61,35.52,35.61,9636.0
2021-09-21 11:35:00,35.64,35.65,35.6,35.61,43876.0,35.64,35.65,35.6,35.61,43876.0
2021-09-21 11:40:00,35.65,35.68,35.63,35.65,17344.0,35.65,35.68,35.63,35.65,17344.0
2021-09-21 11:45:00,35.65,35.67,35.63,35.64,5200.0,35.65,35.67,35.63,35.64,5200.0
2021-09-21 11:50:00,35.66,35.66,35.63,35.64,6392.0,35.66,35.66,35.63,35.64,6392.0
2021-09-21 11:55:00,35.63,35.65,35.62,35.64,14636.0,35.63,35.65,35.62,35.64,14636.0
2021-09-21 12:00:00,35.65,35.7,35.63,35.7,7860.0,35.65,35.7,35.63,35.7,7860.0
2021-09-21 12:05:00,35.7,35.73,35.67,35.73,31868.0,35.7,35.73,35.67,35.73,31868.0
2021-09-21 12:10:00,35.71,35.72,35.63,35.63,34668.0,35.71,35.72,35.63,35.63,34668.0
2021-09-21 12:15:00,35.62,35.62,35.55,35.58,20044.0,35.62,35.62,35.55,35.58,20044.0
2021-09-21 12:20:00,35.56,35.58,35.49,35.49,35636.0,35.56,35.58,35.49,35.49,35636.0
2021-09-21 12:25:00,35.49,35.51,35.47,35.49,17072.0,35.49,35.51,35.47,35.49,17072.0
2021-09-21 12:30:00,35.48,35.5,35.46,35.48,32896.0,35.48,35.5,35.46,35.48,32896.0
2021-09-21 12:35:00,35.48,35.49,35.46,35.46,10692.0,35.48,35.49,35.46,35.46,10692.0
2021-09-21 12:40:00,35.45,35.49,35.43,35.48,4580.0,35.45,35.49,35.43,35.48,4580.0
2021-09-21 12:45:00,35.46,35.46,35.43,35.45,14040.0,35.46,35.46,35.43,35.45,14040.0
2021-09-21 12:50:00,35.45,35.45,35.38,35.39,11684.0,35.45,35.45,35.38,35.39,11684.0
2021-09-21 12:55:00,35.38,35.42,35.38,35.41,7600.0,35.38,35.42,35.38,35.41,7600.0
2021-09-21 13:00:00,35.4,35.42,35.35,35.35,5600.0,35.4,35.42,35.35,35.35,5600.0
2021-09-21 13:05:00,35.36,35.37,35.35,35.36,9400.0,35.36,35.37,35.35,35.36,9400.0
2021-09-21 13:10:00,35.37,35.37,35.33,35.33,6000.0,35.37,35.37,35.33,35.33,6000.0
2021-09-21 13:15:00,35.33,35.36,35.33,35.36,7376.0,35.33,35.36,35.33,35.36,7376.0
2021-09-21 13:20:00,35.35,35.37,35.3,35.3,13640.0,35.35,35.37,35.3,35.3,13640.0
2021-09-21 13:25:00,35.3,35.33,35.29,35.32,16800.0,35.3,35.33,35.29,35.32,16800.0
2021-09-21 13:30:00,35.31,35.32,35.28,35.29,14800.0,35.31,35.32,35.28,35.29,14800.0
2021-09-21 13:35:00,35.28,35.31,35.27,35.31,13996.0,35.28,35.31,35.27,35.31,13996.0
2021-09-21 13:40:00,35.34,35.34,35.3,35.3,9140.0,35.34,35.34,35.3,35.3,9140.0
2021-09-21 13:45:00,35.3,35.31,35.24,35.29,18592.0,35.3,35.31,35.24,35.29,18592.0
2021-09-21 13:50:00,35.29,35.33,35.19,35.21,14328.0,35.29,35.33,35.19,35.21,14328.0
2021-09-21 13:55:00,35.23,35.24,35.2,35.23,4400.0,35.23,35.24,35.2,35.23,4400.0
2021-09-21 14:00:00,35.25,35.29,35.25,35.29,6536.0,35.25,35.29,35.25,35.29,6536.0
2021-09-21 14:05:00,35.3,35.31,35.28,35.31,11200.0,35.3,35.31,35.28,35.31,11200.0
2021-09-21 14:10:00,35.31,35.32,35.3,35.31,8000.0,35.31,35.32,35.3,35.31,8000.0
2021-09-21 14:15:00,35.3,35.31,35.25,35.26,21408.0,35.3,35.31,35.25,35.26,21408.0
2021-09-21 14:20:00,35.24,35.28,35.22,35.22,20360.0,35.24,35.28,35.22,35.22,20360.0
2021-09-21 14:25:00,35.22,35.23,35.18,35.19,16020.0,35.22,35.23,35.18,35.19,16020.0
2021-09-21 14:30:00,35.2,35.25,35.19,35.23,8152.0,35.2,35.25,35.19,35.23,8152.0
2021-09-21 14:35:00,35.25,35.26,35.22,35.23,5976.0,35.25,35.26,35.22,35.23,5976.0
2021-09-21 14:40:00,35.23,35.25,35.22,35.25,8052.0,35.23,35.25,35.22,35.25,8052.0
2021-09-21 14:45:00,35.25,35.27,35.23,35.23,7868.0,35.25,35.27,35.23,35.23,7868.0
2021-09-21 14:50:00,35.25,35.36,35.25,35.31,20180.0,35.25,35.36,35.25,35.31,20180.0
2021-09-21 14:55:00,35.3,35.3,35.28,35.28,7580.0,35.3,35.3,35.28,35.28,7580.0
2021-09-21 15:00:00,35.3,35.34,35.3,35.32,29044.0,35.3,35.34,35.3,35.32,29044.0
2021-09-21 15:05:00,35.31,35.33,35.3,35.32,11308.0,35.31,35.33,35.3,35.32,11308.0
2021-09-21 15:10:00,35.31,35.32,35.28,35.32,13708.0,35.31,35.32,35.28,35.32,13708.0
2021-09-21 15:15:00,35.32,35.35,35.29,35.29,14004.0,35.32,35.35,35.29,35.29,14004.0
2021-09-21 15:20:00,35.3,35.35,35.3,35.33,14644.0,35.3,35.35,35.3,35.33,14644.0
2021-09-21 15:25:00,35.33,35.37,35.33,35.37,18808.0,35.33,35.37,35.33,35.37,18808.0
2021-09-21 15:30:00,35.36,35.37,35.35,35.36,40104.0,35.36,35.37,35.35,35.36,40104.0
2021-09-21 15:35:00,35.36,35.38,35.33,35.33,39504.0,35.36,35.38,35.33,35.33,39504.0
2021-09-21 15:40:00,35.33,35.36,35.32,35.35,24148.0,35.33,35.36,35.32,35.35,24148.0
2021-09-21 15:45:00,35.34,35.34,35.27,35.28,19900.0,35.34,35.34,35.27,35.28,19900.0
2021-09-21 15:50:00,35.29,35.33,35.27,35.29,50832.0,35.29,35.33,35.27,35.29,50832.0
2021-09-21 15:55:00,35.3,35.3,35.25,35.26,142948.0,35.3,35.3,35.25,35.26,142948.0
2021-09-22 09:30:00,35.49,35.66,35.49,35.5,46332.0,35.49,35.66,35.49,35.5,46332.0
2021-09-22 09:35:00,35.46,35.64,35.45,35.64,19076.0,35.46,35.64,35.45,35.64,19076.0
2021-09-22 09:40:00,35.62,35.68,35.61,35.66,67144.0,35.62,35.68,35.61,35.66,67144.0
2021-09-22 09:45:00,35.68,35.68,35.6,35.6,18496.0,35.68,35.68,35.6,35.6,18496.0
2021-09-22 09:50:00,35.6,35.76,35.59,35.72,43424.0,35.6,35.76,35.59,35.72,43424.0
2021-09-22 09:55:00,35.76,35.77,35.7,35.77,16596.0,35.76,35.77,35.7,35.77,16596.0
2021-09-22 10:00:00,35.78,35.89,35.75,35.89,65864.0,35.78,35.89,35.75,35.89,65864.0
2021-09-22 10:05:00,35.88,35.96,35.88,35.88,16000.0,35.88,35.96,35.88,35.88,16000.0
2021-09-22 10:10:00,35.9,35.9,35.77,35.84,48084.0,35.9,35.9,35.77,35.84,48084.0
2021-09-22 10:15:00,35.86,35.89,35.85,35.88,25276.0,35.86,35.89,35.85,35.88,25276.0
2021-09-22 10:20:00,35.91,35.91,35.86,35.91,35156.0,35.91,35.91,35.86,35.91,35156.0
2021-09-22 10:25:00,35.9,35.94,35.83,35.83,32632.0,35.9,35.94,35.83,35.83,32632.0
2021-09-22 10:30:00,35.84,35.97,35.84,35.94,15652.0,35.84,35.97,35.84,35.94,15652.0
2021-09-22 10:35:00,35.96,35.98,35.93,35.94,12600.0,35.96,35.98,35.93,35.94,12600.0
2021-09-22 10:40:00,35.93,35.98,35.93,35.98,16216.0,35.93,35.98,35.93,35.98,16216.0
2021-09-22 10:45:00,35.98,35.99,35.94,35.96,19224.0,35.98,35.99,35.94,35.96,19224.0
2021-09-22 10:50:00,35.96,35.98,35.92,35.95,13060.0,35.96,35.98,35.92,35.95,13060.0
2021-09-22 10:55:00,35.95,35.99,35.95,35.98,8464.0,35.95,35.99,35.95,35.98,8464.0
2021-09-22 11:00:00,35.97,36.0,35.94,35.94,13664.0,35.97,36.0,35.94,35.94,13664.0
2021-09-22 11:05:00,35.95,36.01,35.95,35.98,57092.0,35.95,36.01,35.95,35.98,57092.0
2021-09-22 11:10:00,35.97,36.01,35.93,36.01,18072.0,35.97,36.01,35.93,36.01,18072.0
2021-09-22 11:15:00,36.01,36.04,36.0,36.03,29592.0,36.01,36.04,36.0,36.03,29592.0
2021-09-22 11:20:00,36.02,36.03,36.01,36.02,4000.0,36.02,36.03,36.01,36.02,4000.0
2021-09-22 11:25:00,36.0,36.01,35.95,35.97,18220.0,36.0,36.01,35.95,35.97,18220.0
2021-09-22 11:30:00,35.98,36.01,35.98,35.99,21588.0,35.98,36.01,35.98,35.99,21588.0
2021-09-22 11:35:00,36.0,36.02,35.99,36.01,8948.0,36.0,36.02,35.99,36.01,8948.0
2021-09-22 11:40:00,36.03,36.06,36.02,36.03,16600.0,36.03,36.06,36.02,36.03,16600.0
2021-09-22 11:45:00,36.03,36.05,36.02,36.02,22184.0,36.03,36.05,36.02,36.02,22184.0
2021-09-22 11:50:00,36.01,36.05,35.96,35.98,34308.0,36.01,36.05,35.96,35.98,34308.0
2021-09-22 11:55:00,35.99,36.06,35.99,36.06,18136.0,35.99,36.06,35.99,36.06,18136.0
2021-09-22 12:00:00,36.03,36.07,36.03,36.06,22164.0,36.03,36.07,36.03,36.06,22164.0
2021-09-22 12:05:00,36.07,36.08,36.04,36.04,6700.0,36.07,36.08,36.04,36.04,6700.0
2021-09-22 12:10:00,36.05,36.05,36.02,36.04,2836.0,36.05,36.05,36.02,36.04,2836.0
2021-09-22 12:15:00,36.04,36.05,36.02,36.02,6924.0,36.04,36.05,36.02,36.02,6924.0
2021-09-22 12:20:00,36.02,36.03,36.02,36.02,2800.0,36.02,36.03,36.02,36.02,2800.0
2021-09-22 12:25:00,36.05,36.05,36.0,36.03,12000.0,36.05,36.05,36.0,36.03,12000.0
2021-09-22 12:30:00,36.03,36.07,36.03,36.06,19492.0,36.03,36.07,36.03,36.06,19492.0
2021-09-22 12:35:00,36.07,36.08,36.05,36.07,8312.0,36.07,36.08,36.05,36.07,8312.0
2021-09-22 12:40:00,36.07,36.07,35.99,36.01,12828.0,36.07,36.07,35.99,36.01,12828.0
2021-09-22 12:45:00,35.99,36.02,35.97,35.97,22000.0,35.99,36.02,35.97,35.97,22000.0
2021-09-22 12:50:00,35.98,35.99,35.89,35.9,79772.0,35.98,35.99,35.89,35.9,79772.0
2021-09-22 12:55:00,35.91,35.95,35.9,35.9,40480.0,35.91,35.95,35.9,35.9,40480.0
2021-09-22 13:00:00,35.91,35.92,35.88,35.89,17200.0,35.91,35.92,35.88,35.89,17200.0
2021-09-22 13:05:00,35.9,35.93,35.88,35.9,20840.0,35.9,35.93,35.88,35.9,20840.0
2021-09-22 13:10:00,35.89,35.92,35.88,35.9,8960.0,35.89,35.92,35.88,35.9,8960.0
2021-09-22 13:15:00,35.91,35.91,35.88,35.88,18496.0,35.91,35.91,35.88,35.88,18496.0
2021-09-22 13:20:00,35.89,35.9,35.86,35.87,39256.0,35.89,35.9,35.86,35.87,39256.0
2021-09-22 13:25:00,35.87,35.89,35.86,35.88,30516.0,35.87,35.89,35.86,35.88,30516.0
2021-09-22 13:30:00,35.88,35.93,35.84,35.93,61796.0,35.88,35.93,35.84,35.93,61796.0
2021-09-22 13:35:00,35.93,35.96,35.93,35.94,25728.0,35.93,35.96,35.93,35.94,25728.0
2021-09-22 13:40:00,35.97,36.02,35.96,36.02,4800.0,35.97,36.02,35.96,36.02,4800.0
2021-09-22 13:45:00,36.03,36.05,36.02,36.05,5600.0,36.03,36.05,36.02,36.05,5600.0
2021-09-22 13:50:00,36.04,36.07,36.01,36.07,15676.0,36.04,36.07,36.01,36.07,15676.0
2021-09-22 13:55:00,36.04,36.05,36.02,36.04,9832.0,36.04,36.05,36.02,36.04,9832.0
2021-09-22 14:00:00,36.01,36.16,35.96,36.16,11788.0,36.01,36.16,35.96,36.16,11788.0
2021-09-22 14:05:00,36.17,36.17,36.08,36.14,8324.0,36.17,36.17,36.08,36.14,8324.0
2021-09-22 14:10:00,36.14,36.22,36.14,36.22,12556.0,36.14,36.22,36.14,36.22,12556.0
2021-09-22 14:15:00,36.22,36.26,36.19,36.19,18808.0,36.22,36.26,36.19,36.19,18808.0
2021-09-22 14:20:00,36.22,36.22,36.13,36.14,12900.0,36.22,36.22,36.13,36.14,12900.0
2021-09-22 14:25:00,36.13,36.17,36.1,36.16,14488.0,36.13,36.17,36.1,36.16,14488.0
2021-09-22 14:30:00,36.18,36.21,36.15,36.19,57212.0,36.18,36.21,36.15,36.19,57212.0
2021-09-22 14:35:00,36.19,36.23,36.11,36.16,34528.0,36.19,36.23,36.11,36.16,34528.0
2021-09-22 14:40:00,36.14,36.14,36.08,36.1,28864.0,36.14,36.14,36.08,36.1,28864.0
2021-09-22 14:45:00,36.1,36.11,36.02,36.03,16428.0,36.1,36.11,36.02,36.03,16428.0
2021-09-22 14:50:00,35.99,36.04,35.93,36.01,17180.0,35.99,36.04,35.93,36.01,17180.0
2021-09-22 14:55:00,36.03,36.04,35.98,36.0,11396.0,36.03,36.04,35.98,36.0,11396.0
2021-09-22 15:00:00,35.97,36.02,35.97,36.0,13072.0,35.97,36.02,35.97,36.0,13072.0
2021-09-22 15:05:00,36.01,36.02,35.97,36.02,14740.0,36.01,36.02,35.97,36.02,14740.0
2021-09-22 15:10:00,36.01,36.1,36.01,36.1,20204.0,36.01,36.1,36.01,36.1,20204.0
2021-09-22 15:15:00,36.09,36.17,36.08,36.17,15616.0,36.09,36.17,36.08,36.17,15616.0
2021-09-22 15:20:00,36.17,36.21,36.16,36.16,12620.0,36.17,36.21,36.16,36.16,12620.0
2021-09-22 15:25:00,36.16,36.17,36.12,36.14,11456.0,36.16,36.17,36.12,36.14,11456.0
2021-09-22 15:30:00,36.12,36.15,36.08,36.1,29760.0,36.12,36.15,36.08,36.1,29760.0
2021-09-22 15:35:00,36.11,36.18,36.11,36.18,17012.0,36.11,36.18,36.11,36.18,17012.0
2021-09-22 15:40:00,36.18,36.18,36.09,36.12,34028.0,36.18,36.18,36.09,36.12,34028.0
2021-09-22 15:45:00,36.12,36.16,36.1,36.1,46708.0,36.12,36.16,36.1,36.1,46708.0
2021-09-22 15:50:00,36.09,36.13,36.07,36.11,42604.0,36.09,36.13,36.07,36.11,42604.0
2021-09-22 15:55:00,36.11,36.11,36.05,36.1,208864.0,36.11,36.11,36.05,36.1,208864.0
2021-09-23 09:30:00,36.08,36.28,36.07,36.28,65124.0,36.08,36.28,36.07,36.28,65124.0
2021-09-23 09:35:00,36.28,36.45,36.27,36.45,13340.0,36.28,36.45,36.27,36.45,13340.0
2021-09-23 09:40:00,36.46,36.49,36.4,36.4,10944.0,36.46,36.49,36.4,36.4,10944.0
2021-09-23 09:45:00,36.44,36.64,36.44,36.62,8444.0,36.44,36.64,36.44,36.62,8444.0
2021-09-23 09:50:00,36.64,36.64,36.58,36.59,4764.0,36.64,36.64,36.58,36.59,4764.0
2021-09-23 09:55:00,36.56,36.63,36.56,36.61,8436.0,36.56,36.63,36.56,36.61,8436.0
2021-09-23 10:00:00,36.57,36.67,36.56,36.65,23200.0,36.57,36.67,36.56,36.65,23200.0
2021-09-23 10:05:00,36.67,36.67,36.58,36.6,19732.0,36.67,36.67,36.58,36.6,19732.0
2021-09-23 10:10:00,36.6,36.61,36.49,36.5,12572.0,36.6,36.61,36.49,36.5,12572.0
2021-09-23 10:15:00,36.52,36.56,36.5,36.55,17604.0,36.52,36.56,36.5,36.55,17604.0
2021-09-23 10:20:00,36.57,36.65,36.57,36.6,6496.0,36.57,36.65,36.57,36.6,6496.0
2021-09-23 10:25:00,36.6,36.6,36.56,36.58,3600.0,36.6,36.6,36.56,36.58,3600.0
2021-09-23 10:30:00,36.57,36.57,36.5,36.55,10340.0,36.57,36.57,36.5,36.55,10340.0
2021-09-23 10:35:00,36.55,36.56,36.49,36.51,11880.0,36.55,36.56,36.49,36.51,11880.0
2021-09-23 10:40:00,36.53,36.55,36.5,36.54,6036.0,36.53,36.55,36.5,36.54,6036.0
2021-09-23 10:45:00,36.55,36.6,36.54,36.59,16816.0,36.55,36.6,36.54,36.59,16816.0
2021-09-23 10:50:00,36.6,36.64,36.6,36.64,5884.0,36.6,36.64,36.6,36.64,5884.0
2021-09-23 10:55:00,36.63,36.63,36.57,36.58,11600.0,36.63,36.63,36.57,36.58,11600.0
2021-09-23 11:00:00,36.59,36.59,36.51,36.55,9600.0,36.59,36.59,36.51,36.55,9600.0
2021-09-23 11:05:00,36.56,36.56,36.51,36.53,9644.0,36.56,36.56,36.51,36.53,9644.0
2021-09-23 11:10:00,36.52,36.57,36.52,36.56,4960.0,36.52,36.57,36.52,36.56,4960.0
2021-09-23 11:15:00,36.56,36.56,36.52,36.53,13468.0,36.56,36.56,36.52,36.53,13468.0
2021-09-23 11:20:00,36.52,36.52,36.48,36.52,10400.0,36.52,36.52,36.48,36.52,10400.0
2021-09-23 11:25:00,36.52,36.55,36.5,36.55,10444.0,36.52,36.55,36.5,36.55,10444.0
2021-09-23 11:30:00,36.55,36.57,36.53,36.57,12572.0,36.55,36.57,36.53,36.57,12572.0
2021-09-23 11:35:00,36.57,36.6,36.55,36.6,10040.0,36.57,36.6,36.55,36.6,10040.0
2021-09-23 11:40:00,36.6,36.6,36.56,36.56,7364.0,36.6,36.6,36.56,36.56,7364.0
2021-09-23 11:45:00,36.55,36.55,36.48,36.48,7700.0,36.55,36.55,36.48,36.48,7700.0
2021-09-23 11:50:00,36.52,36.57,36.48,36.57,10500.0,36.52,36.57,36.48,36.57,10500.0
2021-09-23 11:55:00,36.59,36.6,36.56,36.57,10400.0,36.59,36.6,36.56,36.57,10400.0
2021-09-23 12:00:00,36.58,36.61,36.57,36.59,9200.0,36.58,36.61,36.57,36.59,9200.0
2021-09-23 12:05:00,36.6,36.62,36.59,36.62,12400.0,36.6,36.62,36.59,36.62,12400.0
2021-09-23 12:10:00,36.6,36.66,36.6,36.65,5684.0,36.6,36.66,36.6,36.65,5684.0
2021-09-23 12:15:00,36.65,36.68,36.65,36.66,4864.0,36.65,36.68,36.65,36.66,4864.0
2021-09-23 12:20:00,36.66,36.69,36.65,36.67,7200.0,36.66,36.69,36.65,36.67,7200.0
2021-09-23 12:25:00,36.66,36.68,36.65,36.68,10264.0,36.66,36.68,36.65,36.68,10264.0
2021-09-23 12:30:00,36.68,36.68,36.66,36.67,28008.0,36.68,36.68,36.66,36.67,28008.0
2021-09-23 12:35:00,36.67,36.7,36.67,36.68,9200.0,36.67,36.7,36.67,36.68,9200.0
2021-09-23 12:40:00,36.7,36.71,36.67,36.69,8516.0,36.7,36.71,36.67,36.69,8516.0
2021-09-23 12:45:00,36.7,36.7,36.67,36.68,6800.0,36.7,36.7,36.67,36.68,6800.0
2021-09-23 12:50:00,36.69,36.7,36.67,36.67,7204.0,36.69,36.7,36.67,36.67,7204.0
2021-09-23 12:55:00,36.67,36.69,36.67,36.67,3600.0,36.67,36.69,36.67,36.67,3600.0
2021-09-23 13:00:00,36.68,36.72,36.67,36.72,6400.0,36.68,36.72,36.67,36.72,6400.0
2021-09-23 13:05:00,36.72,36.76,36.71,36.76,15964.0,36.72,36.76,36.71,36.76,15964.0
2021-09-23 13:10:00,36.76,36.76,36.7,36.75,10400.0,36.76,36.76,36.7,36.75,10400.0
2021-09-23 13:15:00,36.75,36.76,36.74,36.74,5516.0,36.75,36.76,36.74,36.74,5516.0
2021-09-23 13:20:00,36.76,36.77,36.74,36.74,6600.0,36.76,36.77,36.74,36.74,6600.0
2021-09-23 13:25:00,36.75,36.76,36.74,36.76,7372.0,36.75,36.76,36.74,36.76,7372.0
2021-09-23 13:30:00,36.76,36.78,36.76,36.77,8200.0,36.76,36.78,36.76,36.77,8200.0
2021-09-23 13:35:00,36.78,36.79,36.76,36.79,6232.0,36.78,36.79,36.76,36.79,6232.0
2021-09-23 13:40:00,36.8,36.81,36.78,36.78,10684.0,36.8,36.81,36.78,36.78,10684.0
2021-09-23 13:45:00,36.8,36.8,36.78,36.79,9368.0,36.8,36.8,36.78,36.79,9368.0
2021-09-23 13:50:00,36.8,36.81,36.78,36.8,22924.0,36.8,36.81,36.78,36.8,22924.0
2021-09-23 13:55:00,36.8,36.8,36.76,36.76,12160.0,36.8,36.8,36.76,36.76,12160.0
2021-09-23 14:00:00,36.77,36.82,36.77,36.8,9252.0,36.77,36.82,36.77,36.8,9252.0
2021-09-23 14:05:00,36.8,36.82,36.73,36.73,2800.0,36.8,36.82,36.73,36.73,2800.0
2021-09-23 14:10:00,36.72,36.72,36.69,36.71,14408.0,36.72,36.72,36.69,36.71,14408.0
2021-09-23 14:15:00,36.71,36.72,36.69,36.7,5292.0,36.71,36.72,36.69,36.7,5292.0
2021-09-23 14:20:00,36.7,36.7,36.65,36.67,13292.0,36.7,36.7,36.65,36.67,13292.0
2021-09-23 14:25:00,36.66,36.67,36.64,36.64,3912.0,36.66,36.67,36.64,36.64,3912.0
2021-09-23 14:30:00,36.66,36.66,36.61,36.62,12788.0,36.66,36.66,36.61,36.62,12788.0
2021-09-23 14:35:00,36.61,36.61,36.6,36.61,8016.0,36.61,36.61,36.6,36.61,8016.0
2021-09-23 14:40:00,36.61,36.61,36.57,36.59,16200.0,36.61,36.61,36.57,36.59,16200.0
2021-09-23 14:45:00,36.6,36.61,36.56,36.57,12744.0,36.6,36.61,36.56,36.57,12744.0
2021-09-23 14:50:00,36.57,36.6,36.57,36.6,14200.0,36.57,36.6,36.57,36.6,14200.0
2021-09-23 14:55:00,36.59,36.62,36.59,36.62,11680.0,36.59,36.62,36.59,36.62,11680.0
2021-09-23 15:00:00,36.62,36.62,36.59,36.61,7600.0,36.62,36.62,36.59,36.61,7600.0
2021-09-23 15:05:00,36.61,36.61,36.6,36.6,10176.0,36.61,36.61,36.6,36.6,10176.0
2021-09-23 15:10:00,36.6,36.62,36.6,36.6,8800.0,36.6,36.62,36.6,36.6,8800.0
2021-09-23 15:15:00,36.6,36.6,36.54,36.55,77840.0,36.6,36.6,36.54,36.55,77840.0
2021-09-23 15:20:00,36.55,36.56,36.52,36.52,13520.0,36.55,36.56,36.52,36.52,13520.0
2021-09-23 15:25:00,36.52,36.54,36.52,36.53,37096.0,36.52,36.54,36.52,36.53,37096.0
2021-09-23 15:30:00,36.54,36.54,36.48,36.49,22916.0,36.54,36.54,36.48,36.49,22916.0
2021-09-23 15:35:00,36.51,36.52,36.47,36.49,21500.0,36.51,36.52,36.47,36.49,21500.0
2021-09-23 15:40:00,36.49,36.52,36.48,36.51,37300.0,36.49,36.52,36.48,36.51,37300.0
2021-09-23 15:45:00,36.5,36.51,36.47,36.49,60040.0,36.5,36.51,36.47,36.49,60040.0
2021-09-23 15:50:00,36.48,36.49,36.47,36.49,59560.0,36.48,36.49,36.47,36.49,59560.0
2021-09-23 15:55:00,36.48,36.5,36.45,36.48,124412.0,36.48,36.5,36.45,36.48,124412.0
2021-09-24 09:30:00,36.21,36.35,36.2,36.35,49284.0,36.21,36.35,36.2,36.35,49284.0
2021-09-24 09:35:00,36.35,36.43,36.33,36.41,9616.0,36.35,36.43,36.33,36.41,9616.0
2021-09-24 09:40:00,36.38,36.46,36.38,36.43,11124.0,36.38,36.46,36.38,36.43,11124.0
2021-09-24 09:45:00,36.44,36.44,36.24,36.26,10800.0,36.44,36.44,36.24,36.26,10800.0
2021-09-24 09:50:00,36.26,36.39,36.25,36.35,13976.0,36.26,36.39,36.25,36.35,13976.0
2021-09-24 09:55:00,36.35,36.56,36.35,36.56,18456.0,36.35,36.56,36.35,36.56,18456.0
2021-09-24 10:00:00,36.59,36.66,36.59,36.61,17708.0,36.59,36.66,36.59,36.61,17708.0
2021-09-24 10:05:00,36.59,36.61,36.56,36.61,8400.0,36.59,36.61,36.56,36.61,8400.0
2021-09-24 10:10:00,36.61,36.61,36.55,36.61,14824.0,36.61,36.61,36.55,36.61,14824.0
2021-09-24 10:15:00,36.57,36.6,36.52,36.53,13084.0,36.57,36.6,36.52,36.53,13084.0
2021-09-24 10:20:00,36.54,36.54,36.51,36.54,7200.0,36.54,36.54,36.51,36.54,7200.0
2021-09-24 10:25:00,36.56,36.58,36.5,36.56,4400.0,36.56,36.58,36.5,36.56,4400.0
2021-09-24 10:30:00,36.56,36.56,36.49,36.49,12452.0,36.56,36.56,36.49,36.49,12452.0
2021-09-24 10:35:00,36.47,36.48,36.43,36.48,5552.0,36.47,36.48,36.43,36.48,5552.0
2021-09-24 10:40:00,36.51,36.52,36.47,36.47,5600.0,36.51,36.52,36.47,36.47,5600.0
2021-09-24 10:45:00,36.46,36.53,36.45,36.52,16808.0,36.46,36.53,36.45,36.52,16808.0
2021-09-24 10:50:00,36.49,36.52,36.47,36.49,13600.0,36.49,36.52,36.47,36.49,13600.0
2021-09-24 10:55:00,36.5,36.51,36.49,36.51,10064.0,36.5,36.51,36.49,36.51,10064.0
2021-09-24 11:00:00,36.51,36.63,36.51,36.63,4000.0,36.51,36.63,36.51,36.63,4000.0
2021-09-24 11:05:00,36.64,36.72,36.63,36.71,13280.0,36.64,36.72,36.63,36.71,13280.0
2021-09-24 11:10:00,36.71,36.71,36.68,36.7,9076.0,36.71,36.71,36.68,36.7,9076.0
2021-09-24 11:15:00,36.7,36.7,36.66,36.66,8448.0,36.7,36.7,36.66,36.66,8448.0
2021-09-24 11:20:00,36.64,36.64,36.62,36.62,6088.0,36.64,36.64,36.62,36.62,6088.0
2021-09-24 11:25:00,36.62,36.63,36.6,36.61,6236.0,36.62,36.63,36.6,36.61,6236.0
2021-09-24 11:30:00,36.63,36.64,36.62,36.63,7200.0,36.63,36.64,36.62,36.63,7200.0
2021-09-24 11:35:00,36.63,36.67,36.61,36.66,6552.0,36.63,36.67,36.61,36.66,6552.0
2021-09-24 11:40:00,36.68,36.68,36.65,36.67,4000.0,36.68,36.68,36.65,36.67,4000.0
2021-09-24 11:45:00,36.66,36.67,36.63,36.63,16312.0,36.66,36.67,36.63,36.63,16312.0
2021-09-24 11:50:00,36.63,36.72,36.63,36.72,18928.0,36.63,36.72,36.63,36.72,18928.0
2021-09-24 11:55:00,36.71,36.71,36.69,36.7,8476.0,36.71,36.71,36.69,36.7,8476.0
2021-09-24 12:00:00,36.69,36.69,36.67,36.68,11332.0,36.69,36.69,36.67,36.68,11332.0
2021-09-24 12:05:00,36.68,36.68,36.67,36.68,6960.0,36.68,36.68,36.67,36.68,6960.0
2021-09-24 12:10:00,36.68,36.72,36.67,36.72,7768.0,36.68,36.72,36.67,36.72,7768.0
2021-09-24 12:15:00,36.73,36.79,36.71,36.76,30044.0,36.73,36.79,36.71,36.76,30044.0
2021-09-24 12:20:00,36.75,36.75,36.74,36.74,5652.0,36.75,36.75,36.74,36.74,5652.0
2021-09-24 12:25:00,36.74,36.77,36.74,36.77,3760.0,36.74,36.77,36.74,36.77,3760.0
2021-09-24 12:30:00,36.77,36.77,36.75,36.75,4864.0,36.77,36.77,36.75,36.75,4864.0
2021-09-24 12:35:00,36.76,36.76,36.76,36.76,4000.0,36.76,36.76,36.76,36.76,4000.0
2021-09-24 12:40:00,36.76,36.78,36.76,36.78,23880.0,36.76,36.78,36.76,36.78,23880.0
2021-09-24 12:45:00,36.77,36.77,36.75,36.76,7600.0,36.77,36.77,36.75,36.76,7600.0
2021-09-24 12:50:00,36.78,36.78,36.75,36.76,8800.0,36.78,36.78,36.75,36.76,8800.0
2021-09-24 12:55:00,36.77,36.77,36.74,36.74,2040.0,36.77,36.77,36.74,36.74,2040.0
2021-09-24 13:00:00,36.74,36.76,36.73,36.73,10128.0,36.74,36.76,36.73,36.73,10128.0
2021-09-24 13:05:00,36.73,36.73,36.72,36.73,4564.0,36.73,36.73,36.72,36.73,4564.0
2021-09-24 13:10:00,36.73,36.78,36.73,36.78,16112.0,36.73,36.78,36.73,36.78,16112.0
2021-09-24 13:15:00,36.78,36.79,36.77,36.77,14872.0,36.78,36.79,36.77,36.77,14872.0
2021-09-24 13:20:00,36.78,36.78,36.77,36.78,9600.0,36.78,36.78,36.77,36.78,9600.0
2021-09-24 13:25:00,36.79,36.81,36.77,36.81,8000.0,36.79,36.81,36.77,36.81,8000.0
2021-09-24 13:30:00,36.81,36.81,36.77,36.77,14360.0,36.81,36.81,36.77,36.77,14360.0
2021-09-24 13:35:00,36.78,36.82,36.77,36.82,9332.0,36.78,36.82,36.77,36.82,9332.0
2021-09-24 13:40:00,36.82,36.84,36.8,36.84,8528.0,36.82,36.84,36.8,36.84,8528.0
2021-09-24 13:45:00,36.81,36.83,36.8,36.83,11588.0,36.81,36.83,36.8,36.83,11588.0
2021-09-24 13:50:00,36.81,36.82,36.78,36.78,6708.0,36.81,36.82,36.78,36.78,6708.0
2021-09-24 13:55:00,36.78,36.81,36.77,36.77,8152.0,36.78,36.81,36.77,36.77,8152.0
2021-09-24 14:00:00,36.79,36.81,36.78,36.81,7472.0,36.79,36.81,36.78,36.81,7472.0
2021-09-24 14:05:00,36.81,36.82,36.79,36.8,8044.0,36.81,36.82,36.79,36.8,8044.0
2021-09-24 14:10:00,36.8,36.8,36.77,36.78,10028.0,36.8,36.8,36.77,36.78,10028.0
2021-09-24 14:15:00,36.8,36.8,36.77,36.79,6800.0,36.8,36.8,36.77,36.79,6800.0
2021-09-24 14:20:00,36.79,36.83,36.77,36.83,20820.0,36.79,36.83,36.77,36.83,20820.0
2021-09-24 14:25:00,36.84,36.84,36.82,36.83,13508.0,36.84,36.84,36.82,36.83,13508.0
2021-09-24 14:30:00,36.84,36.85,36.83,36.85,13820.0,36.84,36.85,36.83,36.85,13820.0
2021-09-24 14:35:00,36.85,36.85,36.84,36.84,18044.0,36.85,36.85,36.84,36.84,18044.0
2021-09-24 14:40:00,36.84,36.86,36.84,36.85,10684.0,36.84,36.86,36.84,36.85,10684.0
2021-09-24 14:45:00,36.86,36.87,36.85,36.86,11064.0,36.86,36.87,36.85,36.86,11064.0
2021-09-24 14:50:00,36.87,36.89,36.86,36.88,13600.0,36.87,36.89,36.86,36.88,13600.0
2021-09-24 14:55:00,36.9,36.95,36.9,36.93,8400.0,36.9,36.95,36.9,36.93,8400.0
2021-09-24 15:00:00,36.92,36.92,36.88,36.89,14324.0,36.92,36.92,36.88,36.89,14324.0
2021-09-24 15:05:00,36.88,36.88,36.85,36.85,25444.0,36.88,36.88,36.85,36.85,25444.0
2021-09-24 15:10:00,36.85,36.88,36.85,36.88,10640.0,36.85,36.88,36.85,36.88,10640.0
2021-09-24 15:15:00,36.88,36.91,36.88,36.91,11200.0,36.88,36.91,36.88,36.91,11200.0
2021-09-24 15:20:00,36.91,36.99,36.91,36.98,27344.0,36.91,36.99,36.91,36.98,27344.0
2021-09-24 15:25:00,36.98,36.98,36.92,36.92,28568.0,36.98,36.98,36.92,36.92,28568.0
2021-09-24 15:30:00,36.92,36.93,36.88,36.89,40612.0,36.92,36.93,36.88,36.89,40612.0
2021-09-24 15:35:00,36.89,36.91,36.87,36.9,52888.0,36.89,36.91,36.87,36.9,52888.0
2021-09-24 15:40:00,36.91,36.91,36.88,36.91,28792.0,36.91,36.91,36.88,36.91,28792.0
2021-09-24 15:45:00,36.92,36.96,36.92,36.95,38516.0,36.92,36.96,36.92,36.95,38516.0
2021-09-24 15:50:00,36.96,37.01,36.95,37.0,98064.0,36.96,37.01,36.95,37.0,98064.0
2021-09-24 15:55:00,36.99,36.99,36.94,36.96,145932.0,36.99,36.99,36.94,36.96,145932.0
2021-09-27 09:30:00,36.67,37.04,36.67,36.82,225252.0,36.67,37.04,36.67,36.82,225252.0
2021-09-27 09:35:00,36.84,36.93,36.77,36.81,12812.0,36.84,36.93,36.77,36.81,12812.0
2021-09-27 09:40:00,36.77,36.87,36.65,36.87,9992.0,36.77,36.87,36.65,36.87,9992.0
2021-09-27 09:45:00,36.82,36.85,36.75,36.76,13272.0,36.82,36.85,36.75,36.76,13272.0
2021-09-27 09:50:00,36.71,36.79,36.66,36.79,13824.0,36.71,36.79,36.66,36.79,13824.0
2021-09-27 09:55:00,36.77,36.81,36.72,36.8,14476.0,36.77,36.81,36.72,36.8,14476.0
2021-09-27 10:00:00,36.78,36.79,36.72,36.78,18172.0,36.78,36.79,36.72,36.78,18172.0
2021-09-27 10:05:00,36.76,36.87,36.75,36.87,15124.0,36.76,36.87,36.75,36.87,15124.0
2021-09-27 10:10:00,36.87,36.87,36.8,36.81,13420.0,36.87,36.87,36.8,36.81,13420.0
2021-09-27 10:15:00,36.8,36.8,36.75,36.79,6992.0,36.8,36.8,36.75,36.79,6992.0
2021-09-27 10:20:00,36.79,36.81,36.75,36.76,12860.0,36.79,36.81,36.75,36.76,12860.0
2021-09-27 10:25:00,36.76,36.81,36.73,36.81,16568.0,36.76,36.81,36.73,36.81,16568.0
2021-09-27 10:30:00,36.81,36.83,36.79,36.83,5672.0,36.81,36.83,36.79,36.83,5672.0
2021-09-27 10:35:00,36.83,36.83,36.79,36.8,14644.0,36.83,36.83,36.79,36.8,14644.0
2021-09-27 10:40:00,36.8,36.82,36.75,36.8,48992.0,36.8,36.82,36.75,36.8,48992.0
2021-09-27 10:45:00,36.81,36.84,36.75,36.83,41708.0,36.81,36.84,36.75,36.83,41708.0
2021-09-27 10:50:00,36.82,36.87,36.8,36.82,56620.0,36.82,36.87,36.8,36.82,56620.0
2021-09-27 10:55:00,36.81,36.86,36.81,36.85,38920.0,36.81,36.86,36.81,36.85,38920.0
2021-09-27 11:00:00,36.85,36.95,36.85,36.94,116928.0,36.85,36.95,36.85,36.94,116928.0
2021-09-27 11:05:00,36.93,36.93,36.81,36.81,16304.0,36.93,36.93,36.81,36.81,16304.0
2021-09-27 11:10:00,36.77,36.82,36.74,36.74,16920.0,36.77,36.82,36.74,36.74,16920.0
2021-09-27 11:15:00,36.74,36.75,36.67,36.67,15728.0,36.74,36.75,36.67,36.67,15728.0
2021-09-27 11:20:00,36.66,36.67,36.62,36.65,15980.0,36.66,36.67,36.62,36.65,15980.0
2021-09-27 11:25:00,36.64,36.64,36.56,36.56,40404.0,36.64,36.64,36.56,36.56,40404.0
2021-09-27 11:30:00,36.56,36.56,36.49,36.51,12264.0,36.56,36.56,36.49,36.51,12264.0
2021-09-27 11:35:00,36.52,36.53,36.5,36.5,6880.0,36.52,36.53,36.5,36.5,6880.0
2021-09-27 11:40:00,36.49,36.51,36.45,36.48,8400.0,36.49,36.51,36.45,36.48,8400.0
2021-09-27 11:45:00,36.48,36.49,36.43,36.48,7636.0,36.48,36.49,36.43,36.48,7636.0
2021-09-27 11:50:00,36.47,36.48,36.44,36.47,6000.0,36.47,36.48,36.44,36.47,6000.0
2021-09-27 11:55:00,36.46,36.47,36.44,36.46,8000.0,36.46,36.47,36.44,36.46,8000.0
2021-09-27 12:00:00,36.43,36.48,36.42,36.48,2404.0,36.43,36.48,36.42,36.48,2404.0
2021-09-27 12:05:00,36.48,36.54,36.48,36.54,5600.0,36.48,36.54,36.48,36.54,5600.0
2021-09-27 12:10:00,36.56,36.58,36.54,36.58,7756.0,36.56,36.58,36.54,36.58,7756.0
2021-09-27 12:15:00,36.58,36.6,36.57,36.6,7240.0,36.58,36.6,36.57,36.6,7240.0
2021-09-27 12:20:00,36.58,36.6,36.58,36.6,3200.0,36.58,36.6,36.58,36.6,3200.0
2021-09-27 12:25:00,36.6,36.62,36.59,36.62,11936.0,36.6,36.62,36.59,36.62,11936.0
2021-09-27 12:30:00,36.61,36.61,36.58,36.58,9936.0,36.61,36.61,36.58,36.58,9936.0
2021-09-27 12:35:00,36.55,36.55,36.54,36.54,2588.0,36.55,36.55,36.54,36.54,2588.0
2021-09-27 12:40:00,36.54,36.58,36.54,36.58,6124.0,36.54,36.58,36.54,36.58,6124.0
2021-09-27 12:45:00,36.57,36.57,36.5,36.5,10400.0,36.57,36.57,36.5,36.5,10400.0
2021-09-27 12:50:00,36.49,36.5,36.46,36.47,8208.0,36.49,36.5,36.46,36.47,8208.0
2021-09-27 12:55:00,36.47,36.51,36.47,36.48,6060.0,36.47,36.51,36.47,36.48,6060.0
2021-09-27 13:00:00,36.48,36.53,36.46,36.51,9340.0,36.48,36.53,36.46,36.51,9340.0
2021-09-27 13:05:00,36.52,36.57,36.52,36.56,6800.0,36.52,36.57,36.52,36.56,6800.0
2021-09-27 13:10:00,36.57,36.6,36.57,36.6,9424.0,36.57,36.6,36.57,36.6,9424.0
2021-09-27 13:15:00,36.62,36.63,36.61,36.62,12164.0,36.62,36.63,36.61,36.62,12164.0
2021-09-27 13:20:00,36.62,36.65,36.62,36.65,7776.0,36.62,36.65,36.62,36.65,7776.0
2021-09-27 13:25:00,36.65,36.68,36.64,36.68,9788.0,36.65,36.68,36.64,36.68,9788.0
2021-09-27 13:30:00,36.68,36.68,36.65,36.66,13200.0,36.68,36.68,36.65,36.66,13200.0
2021-09-27 13:35:00,36.65,36.69,36.65,36.69,11552.0,36.65,36.69,36.65,36.69,11552.0
2021-09-27 13:40:00,36.69,36.71,36.69,36.7,10524.0,36.69,36.71,36.69,36.7,10524.0
2021-09-27 13:45:00,36.69,36.75,36.69,36.75,15356.0,36.69,36.75,36.69,36.75,15356.0
2021-09-27 13:50:00,36.74,36.74,36.71,36.72,26084.0,36.74,36.74,36.71,36.72,26084.0
2021-09-27 13:55:00,36.73,36.76,36.7,36.76,19044.0,36.73,36.76,36.7,36.76,19044.0
2021-09-27 14:00:00,36.77,36.79,36.77,36.77,9352.0,36.77,36.79,36.77,36.77,9352.0
2021-09-27 14:05:00,36.78,36.82,36.78,36.81,8904.0,36.78,36.82,36.78,36.81,8904.0
2021-09-27 14:10:00,36.81,36.84,36.81,36.83,8024.0,36.81,36.84,36.81,36.83,8024.0
2021-09-27 14:15:00,36.84,36.86,36.83,36.85,12908.0,36.84,36.86,36.83,36.85,12908.0
2021-09-27 14:20:00,36.84,36.85,36.83,36.84,6132.0,36.84,36.85,36.83,36.84,6132.0
2021-09-27 14:25:00,36.83,36.84,36.82,36.82,5200.0,36.83,36.84,36.82,36.82,5200.0
2021-09-27 14:30:00,36.83,36.84,36.77,36.79,15864.0,36.83,36.84,36.77,36.79,15864.0
2021-09-27 14:35:00,36.8,36.8,36.75,36.75,49440.0,36.8,36.8,36.75,36.75,49440.0
2021-09-27 14:40:00,36.76,36.85,36.75,36.85,22364.0,36.76,36.85,36.75,36.85,22364.0
2021-09-27 14:45:00,36.84,36.85,36.81,36.82,17300.0,36.84,36.85,36.81,36.82,17300.0
2021-09-27 14:50:00,36.82,36.82,36.79,36.8,8356.0,36.82,36.82,36.79,36.8,8356.0
2021-09-27 14:55:00,36.8,36.82,36.79,36.79,7636.0,36.8,36.82,36.79,36.79,7636.0
2021-09-27 15:00:00,36.79,36.79,36.73,36.74,19044.0,36.79,36.79,36.73,36.74,19044.0
2021-09-27 15:05:00,36.72,36.74,36.7,36.74,21968.0,36.72,36.74,36.7,36.74,21968.0
2021-09-27 15:10:00,36.73,36.76,36.73,36.76,19624.0,36.73,36.76,36.73,36.76,19624.0
2021-09-27 15:15:00,36.76,36.76,36.74,36.76,17232.0,36.76,36.76,36.74,36.76,17232.0
2021-09-27 15:20:00,36.75,36.77,36.75,36.77,16268.0,36.75,36.77,36.75,36.77,16268.0
2021-09-27 15:25:00,36.76,36.77,36.72,36.72,22180.0,36.76,36.77,36.72,36.72,22180.0
2021-09-27 15:30:00,36.72,36.73,36.7,36.71,15364.0,36.72,36.73,36.7,36.71,15364.0
2021-09-27 15:35:00,36.71,36.74,36.7,36.74,19940.0,36.71,36.74,36.7,36.74,19940.0
2021-09-27 15:40:00,36.73,36.77,36.7,36.74,39404.0,36.73,36.77,36.7,36.74,39404.0
2021-09-27 15:45:00,36.73,36.73,36.68,36.68,38720.0,36.73,36.73,36.68,36.68,38720.0
2021-09-27 15:50:00,36.67,36.7,36.65,36.68,77436.0,36.67,36.7,36.65,36.68,77436.0
2021-09-27 15:55:00,36.67,36.71,36.65,36.69,148156.0,36.67,36.71,36.65,36.69,148156.0
2021-09-28 09:30:00,36.36,36.43,36.21,36.34,44440.0,36.36,36.43,36.21,36.34,44440.0
2021-09-28 09:35:00,36.28,36.29,36.14,36.22,18000.0,36.28,36.29,36.14,36.22,18000.0
2021-09-28 09:40:00,36.19,36.21,36.12,36.21,15300.0,36.19,36.21,36.12,36.21,15300.0
2021-09-28 09:45:00,36.17,36.21,36.1,36.13,24200.0,36.17,36.21,36.1,36.13,24200.0
2021-09-28 09:50:00,36.13,36.13,36.02,36.05,22588.0,36.13,36.13,36.02,36.05,22588.0
2021-09-28 09:55:00,36.04,36.04,35.94,35.96,8600.0,36.04,36.04,35.94,35.96,8600.0
2021-09-28 10:00:00,35.94,35.94,35.77,35.83,21108.0,35.94,35.94,35.77,35.83,21108.0
2021-09-28 10:05:00,35.79,35.81,35.7,35.78,21968.0,35.79,35.81,35.7,35.78,21968.0
2021-09-28 10:10:00,35.78,35.78,35.65,35.67,11028.0,35.78,35.78,35.65,35.67,11028.0
2021-09-28 10:15:00,35.63,35.71,35.6,35.67,16320.0,35.63,35.71,35.6,35.67,16320.0
2021-09-28 10:20:00,35.65,35.69,35.6,35.69,26504.0,35.65,35.69,35.6,35.69,26504.0
2021-09-28 10:25:00,35.7,35.71,35.6,35.68,12436.0,35.7,35.71,35.6,35.68,12436.0
2021-09-28 10:30:00,35.66,35.67,35.59,35.6,23376.0,35.66,35.67,35.59,35.6,23376.0
2021-09-28 10:35:00,35.59,35.72,35.54,35.67,16692.0,35.59,35.72,35.54,35.67,16692.0
2021-09-28 10:40:00,35.64,35.68,35.58,35.68,66512.0,35.64,35.68,35.58,35.68,66512.0
2021-09-28 10:45:00,35.67,35.73,35.63,35.69,26220.0,35.67,35.73,35.63,35.69,26220.0
2021-09-28 10:50:00,35.68,35.78,35.65,35.73,33772.0,35.68,35.78,35.65,35.73,33772.0
2021-09-28 10:55:00,35.68,35.74,35.65,35.73,21600.0,35.68,35.74,35.65,35.73,21600.0
2021-09-28 11:00:00,35.76,35.76,35.68,35.69,8156.0,35.76,35.76,35.68,35.69,8156.0
2021-09-28 11:05:00,35.68,35.7,35.61,35.63,56000.0,35.68,35.7,35.61,35.63,56000.0
2021-09-28 11:10:00,35.62,35.65,35.62,35.63,18192.0,35.62,35.65,35.62,35.63,18192.0
2021-09-28 11:15:00,35.62,35.65,35.6,35.64,8804.0,35.62,35.65,35.6,35.64,8804.0
2021-09-28 11:20:00,35.66,35.71,35.66,35.67,7288.0,35.66,35.71,35.66,35.67,7288.0
2021-09-28 11:25:00,35.68,35.72,35.64,35.68,16844.0,35.68,35.72,35.64,35.68,16844.0
2021-09-28 11:30:00,35.67,35.7,35.61,35.7,15976.0,35.67,35.7,35.61,35.7,15976.0
2021-09-28 11:35:00,35.71,35.75,35.69,35.75,14832.0,35.71,35.75,35.69,35.75,14832.0
2021-09-28 11:40:00,35.73,35.74,35.66,35.67,7660.0,35.73,35.74,35.66,35.67,7660.0
2021-09-28 11:45:00,35.67,35.69,35.65,35.69,41600.0,35.67,35.69,35.65,35.69,41600.0
2021-09-28 11:50:00,35.61,35.64,35.56,35.63,23000.0,35.61,35.64,35.56,35.63,23000.0
2021-09-28 11:55:00,35.63,35.68,35.63,35.66,8036.0,35.63,35.68,35.63,35.66,8036.0
2021-09-28 12:00:00,35.65,35.65,35.57,35.59,6800.0,35.65,35.65,35.57,35.59,6800.0
2021-09-28 12:05:00,35.56,35.62,35.54,35.61,6520.0,35.56,35.62,35.54,35.61,6520.0
2021-09-28 12:10:00,35.61,35.66,35.6,35.66,8000.0,35.61,35.66,35.6,35.66,8000.0
2021-09-28 12:15:00,35.67,35.7,35.65,35.65,11872.0,35.67,35.7,35.65,35.65,11872.0
2021-09-28 12:20:00,35.63,35.65,35.59,35.63,15600.0,35.63,35.65,35.59,35.63,15600.0
2021-09-28 12:25:00,35.61,35.66,35.6,35.61,12316.0,35.61,35.66,35.6,35.61,12316.0
2021-09-28 12:30:00,35.6,35.6,35.57,35.6,10632.0,35.6,35.6,35.57,35.6,10632.0
2021-09-28 12:35:00,35.59,35.59,35.56,35.58,10584.0,35.59,35.59,35.56,35.58,10584.0
2021-09-28 12:40:00,35.57,35.57,35.51,35.51,7168.0,35.57,35.57,35.51,35.51,7168.0
2021-09-28 12:45:00,35.5,35.52,35.49,35.5,19548.0,35.5,35.52,35.49,35.5,19548.0
2021-09-28 12:50:00,35.49,35.57,35.49,35.56,5268.0,35.49,35.57,35.49,35.56,5268.0
2021-09-28 12:55:00,35.56,35.58,35.52,35.55,4824.0,35.56,35.58,35.52,35.55,4824.0
2021-09-28 13:00:00,35.54,35.55,35.5,35.55,5600.0,35.54,35.55,35.5,35.55,5600.0
2021-09-28 13:05:00,35.52,35.59,35.52,35.55,8804.0,35.52,35.59,35.52,35.55,8804.0
2021-09-28 13:10:00,35.56,35.57,35.5,35.54,11672.0,35.56,35.57,35.5,35.54,11672.0
2021-09-28 13:15:00,35.55,35.55,35.54,35.55,3600.0,35.55,35.55,35.54,35.55,3600.0
2021-09-28 13:20:00,35.57,35.61,35.57,35.61,7480.0,35.57,35.61,35.57,35.61,7480.0
2021-09-28 13:25:00,35.62,35.68,35.62,35.67,8996.0,35.62,35.68,35.62,35.67,8996.0
2021-09-28 13:30:00,35.65,35.65,35.62,35.62,10032.0,35.65,35.65,35.62,35.62,10032.0
2021-09-28 13:35:00,35.61,35.63,35.58,35.62,11212.0,35.61,35.63,35.58,35.62,11212.0
2021-09-28 13:40:00,35.62,35.66,35.59,35.59,11356.0,35.62,35.66,35.59,35.59,11356.0
2021-09-28 13:45:00,35.6,35.6,35.53,35.56,10000.0,35.6,35.6,35.53,35.56,10000.0
2021-09-28 13:50:00,35.57,35.57,35.53,35.53,8772.0,35.57,35.57,35.53,35.53,8772.0
2021-09-28 13:55:00,35.53,35.54,35.51,35.51,5200.0,35.53,35.54,35.51,35.51,5200.0
2021-09-28 14:00:00,35.49,35.51,35.48,35.49,9312.0,35.49,35.51,35.48,35.49,9312.0
2021-09-28 14:05:00,35.49,35.51,35.46,35.46,13476.0,35.49,35.51,35.46,35.46,13476.0
2021-09-28 14:10:00,35.42,35.43,35.37,35.4,29384.0,35.42,35.43,35.37,35.4,29384.0
2021-09-28 14:15:00,35.41,35.52,35.41,35.5,12004.0,35.41,35.52,35.41,35.5,12004.0
2021-09-28 14:20:00,35.53,35.57,35.53,35.55,10080.0,35.53,35.57,35.53,35.55,10080.0
2021-09-28 14:25:00,35.55,35.57,35.52,35.57,11496.0,35.55,35.57,35.52,35.57,11496.0
2021-09-28 14:30:00,35.56,35.56,35.52,35.53,8400.0,35.56,35.56,35.52,35.53,8400.0
2021-09-28 14:35:00,35.5,35.53,35.49,35.52,11344.0,35.5,35.53,35.49,35.52,11344.0
2021-09-28 14:40:00,35.54,35.58,35.54,35.58,8044.0,35.54,35.58,35.54,35.58,8044.0
2021-09-28 14:45:00,35.57,35.64,35.57,35.63,14372.0,35.57,35.64,35.57,35.63,14372.0
2021-09-28 14:50:00,35.64,35.64,35.57,35.57,16564.0,35.64,35.64,35.57,35.57,16564.0
2021-09-28 14:55:00,35.58,35.6,35.51,35.51,81620.0,35.58,35.6,35.51,35.51,81620.0
2021-09-28 15:00:00,35.5,35.53,35.46,35.51,30148.0,35.5,35.53,35.46,35.51,30148.0
2021-09-28 15:05:00,35.51,35.52,35.47,35.47,51688.0,35.51,35.52,35.47,35.47,51688.0
2021-09-28 15:10:00,35.47,35.48,35.44,35.44,24484.0,35.47,35.48,35.44,35.44,24484.0
2021-09-28 15:15:00,35.45,35.49,35.44,35.45,18620.0,35.45,35.49,35.44,35.45,18620.0
2021-09-28 15:20:00,35.46,35.49,35.38,35.38,21884.0,35.46,35.49,35.38,35.38,21884.0
2021-09-28 15:25:00,35.37,35.41,35.34,35.34,22564.0,35.37,35.41,35.34,35.34,22564.0
2021-09-28 15:30:00,35.34,35.4,35.34,35.38,43420.0,35.34,35.4,35.34,35.38,43420.0
2021-09-28 15:35:00,35.35,35.45,35.35,35.39,49396.0,35.35,35.45,35.35,35.39,49396.0
2021-09-28 15:40:00,35.39,35.45,35.38,35.42,19312.0,35.39,35.45,35.38,35.42,19312.0
2021-09-28 15:45:00,35.39,35.41,35.27,35.27,69668.0,35.39,35.41,35.27,35.27,69668.0
2021-09-28 15:50:00,35.25,35.32,35.21,35.29,78180.0,35.25,35.32,35.21,35.29,78180.0
2021-09-28 15:55:00,35.31,35.32,35.26,35.29,175932.0,35.31,35.32,35.26,35.29,175932.0
2021-09-29 09:30:00,35.52,35.56,35.32,35.54,55076.0,35.52,35.56,35.32,35.54,55076.0
2021-09-29 09:35:00,35.44,35.6,35.44,35.47,12956.0,35.44,35.6,35.44,35.47,12956.0
2021-09-29 09:40:00,35.46,35.47,35.35,35.35,21148.0,35.46,35.47,35.35,35.35,21148.0
2021-09-29 09:45:00,35.34,35.5,35.34,35.5,6908.0,35.34,35.5,35.34,35.5,6908.0
2021-09-29 09:50:00,35.47,35.49,35.43,35.49,8396.0,35.47,35.49,35.43,35.49,8396.0
2021-09-29 09:55:00,35.49,35.49,35.42,35.49,15916.0,35.49,35.49,35.42,35.49,15916.0
2021-09-29 10:00:00,35.49,35.58,35.48,35.55,53888.0,35.49,35.58,35.48,35.55,53888.0
2021-09-29 10:05:00,35.55,35.59,35.53,35.56,102440.0,35.55,35.59,35.53,35.56,102440.0
2021-09-29 10:10:00,35.57,35.58,35.49,35.57,45488.0,35.57,35.58,35.49,35.57,45488.0
2021-09-29 10:15:00,35.58,35.63,35.57,35.63,95500.0,35.58,35.63,35.57,35.63,95500.0
2021-09-29 10:20:00,35.64,35.68,35.58,35.6,74060.0,35.64,35.68,35.58,35.6,74060.0
2021-09-29 10:25:00,35.58,35.61,35.51,35.51,14192.0,35.58,35.61,35.51,35.51,14192.0
2021-09-29 10:30:00,35.49,35.49,35.35,35.39,13956.0,35.49,35.49,35.35,35.39,13956.0
2021-09-29 10:35:00,35.37,35.42,35.34,35.34,19636.0,35.37,35.42,35.34,35.34,19636.0
2021-09-29 10:40:00,35.35,35.48,35.35,35.48,20400.0,35.35,35.48,35.35,35.48,20400.0
2021-09-29 10:45:00,35.48,35.54,35.45,35.54,11600.0,35.48,35.54,35.45,35.54,11600.0
2021-09-29 10:50:00,35.53,35.53,35.45,35.46,25520.0,35.53,35.53,35.45,35.46,25520.0
2021-09-29 10:55:00,35.47,35.53,35.46,35.53,12400.0,35.47,35.53,35.46,35.53,12400.0
2021-09-29 11:00:00,35.53,35.56,35.45,35.45,14000.0,35.53,35.56,35.45,35.45,14000.0
2021-09-29 11:05:00,35.46,35.51,35.44,35.51,16800.0,35.46,35.51,35.44,35.51,16800.0
2021-09-29 11:10:00,35.49,35.54,35.49,35.5,14000.0,35.49,35.54,35.49,35.5,14000.0
2021-09-29 11:15:00,35.5,35.52,35.49,35.49,13696.0,35.5,35.52,35.49,35.49,13696.0
2021-09-29 11:20:00,35.51,35.53,35.47,35.51,18160.0,35.51,35.53,35.47,35.51,18160.0
2021-09-29 11:25:00,35.52,35.52,35.45,35.45,9200.0,35.52,35.52,35.45,35.45,9200.0
2021-09-29 11:30:00,35.44,35.49,35.44,35.48,9628.0,35.44,35.49,35.44,35.48,9628.0
2021-09-29 11:35:00,35.49,35.49,35.42,35.42,13996.0,35.49,35.49,35.42,35.42,13996.0
2021-09-29 11:40:00,35.42,35.42,35.34,35.41,28240.0,35.42,35.42,35.34,35.41,28240.0
2021-09-29 11:45:00,35.41,35.51,35.41,35.51,6400.0,35.41,35.51,35.41,35.51,6400.0
2021-09-29 11:50:00,35.52,35.54,35.51,35.52,11544.0,35.52,35.54,35.51,35.52,11544.0
2021-09-29 11:55:00,35.53,35.57,35.52,35.56,10988.0,35.53,35.57,35.52,35.56,10988.0
2021-09-29 12:00:00,35.58,35.59,35.56,35.58,9888.0,35.58,35.59,35.56,35.58,9888.0
2021-09-29 12:05:00,35.6,35.6,35.52,35.52,19320.0,35.6,35.6,35.52,35.52,19320.0
2021-09-29 12:10:00,35.52,35.52,35.43,35.44,14028.0,35.52,35.52,35.43,35.44,14028.0
2021-09-29 12:15:00,35.43,35.43,35.38,35.43,8428.0,35.43,35.43,35.38,35.43,8428.0
2021-09-29 12:20:00,35.42,35.43,35.34,35.35,16776.0,35.42,35.43,35.34,35.35,16776.0
2021-09-29 12:25:00,35.35,35.4,35.32,35.38,11552.0,35.35,35.4,35.32,35.38,11552.0
2021-09-29 12:30:00,35.36,35.43,35.36,35.43,10800.0,35.36,35.43,35.36,35.43,10800.0
2021-09-29 12:35:00,35.42,35.44,35.38,35.4,12800.0,35.42,35.44,35.38,35.4,12800.0
2021-09-29 12:40:00,35.42,35.42,35.39,35.39,11264.0,35.42,35.42,35.39,35.39,11264.0
2021-09-29 12:45:00,35.38,35.42,35.38,35.4,8676.0,35.38,35.42,35.38,35.4,8676.0
2021-09-29 12:50:00,35.43,35.44,35.42,35.42,6400.0,35.43,35.44,35.42,35.42,6400.0
2021-09-29 12:55:00,35.43,35.44,35.4,35.41,6432.0,35.43,35.44,35.4,35.41,6432.0
2021-09-29 13:00:00,35.42,35.43,35.38,35.38,8400.0,35.42,35.43,35.38,35.38,8400.0
2021-09-29 13:05:00,35.37,35.42,35.36,35.41,40116.0,35.37,35.42,35.36,35.41,40116.0
2021-09-29 13:10:00,35.41,35.43,35.4,35.4,12744.0,35.41,35.43,35.4,35.4,12744.0
2021-09-29 13:15:00,35.41,35.49,35.4,35.45,20300.0,35.41,35.49,35.4,35.45,20300.0
2021-09-29 13:20:00,35.46,35.48,35.44,35.46,22232.0,35.46,35.48,35.44,35.46,22232.0
2021-09-29 13:25:00,35.45,35.45,35.38,35.38,26756.0,35.45,35.45,35.38,35.38,26756.0
2021-09-29 13:30:00,35.39,35.39,35.29,35.33,48628.0,35.39,35.39,35.29,35.33,48628.0
2021-09-29 13:35:00,35.32,35.34,35.31,35.32,8268.0,35.32,35.34,35.31,35.32,8268.0
2021-09-29 13:40:00,35.33,35.38,35.32,35.37,25612.0,35.33,35.38,35.32,35.37,25612.0
2021-09-29 13:45:00,35.36,35.36,35.34,35.34,12320.0,35.36,35.36,35.34,35.34,12320.0
2021-09-29 13:50:00,35.35,35.36,35.33,35.33,29928.0,35.35,35.36,35.33,35.33,29928.0
2021-09-29 13:55:00,35.32,35.36,35.32,35.36,21568.0,35.32,35.36,35.32,35.36,21568.0
2021-09-29 14:00:00,35.35,35.36,35.32,35.33,73552.0,35.35,35.36,35.32,35.33,73552.0
2021-09-29 14:05:00,35.34,35.39,35.34,35.37,71892.0,35.34,35.39,35.34,35.37,71892.0
2021-09-29 14:10:00,35.37,35.5,35.37,35.5,139512.0,35.37,35.5,35.37,35.5,139512.0
2021-09-29 14:15:00,35.5,35.57,35.5,35.52,32768.0,35.5,35.57,35.5,35.52,32768.0
2021-09-29 14:20:00,35.51,35.51,35.47,35.49,40280.0,35.51,35.51,35.47,35.49,40280.0
2021-09-29 14:25:00,35.48,35.5,35.47,35.48,17912.0,35.48,35.5,35.47,35.48,17912.0
2021-09-29 14:30:00,35.48,35.52,35.47,35.51,30640.0,35.48,35.52,35.47,35.51,30640.0
2021-09-29 14:35:00,35.51,35.51,35.43,35.45,66732.0,35.51,35.51,35.43,35.45,66732.0
2021-09-29 14:40:00,35.44,35.57,35.44,35.57,83712.0,35.44,35.57,35.44,35.57,83712.0
2021-09-29 14:45:00,35.59,35.59,35.54,35.55,22748.0,35.59,35.59,35.54,35.55,22748.0
2021-09-29 14:50:00,35.56,35.6,35.56,35.57,19504.0,35.56,35.6,35.56,35.57,19504.0
2021-09-29 14:55:00,35.56,35.56,35.53,35.56,9264.0,35.56,35.56,35.53,35.56,9264.0
2021-09-29 15:00:00,35.57,35.58,35.49,35.49,19600.0,35.57,35.58,35.49,35.49,19600.0
2021-09-29 15:05:00,35.51,35.53,35.49,35.53,8132.0,35.51,35.53,35.49,35.53,8132.0
2021-09-29 15:10:00,35.52,35.56,35.51,35.56,10248.0,35.52,35.56,35.51,35.56,10248.0
2021-09-29 15:15:00,35.56,35.6,35.54,35.56,59556.0,35.56,35.6,35.54,35.56,59556.0
2021-09-29 15:20:00,35.56,35.56,35.52,35.55,12868.0,35.56,35.56,35.52,35.55,12868.0
2021-09-29 15:25:00,35.57,35.58,35.56,35.58,14232.0,35.57,35.58,35.56,35.58,14232.0
2021-09-29 15:30:00,35.57,35.6,35.57,35.59,20476.0,35.57,35.6,35.57,35.59,20476.0
2021-09-29 15:35:00,35.59,35.59,35.55,35.55,34384.0,35.59,35.59,35.55,35.55,34384.0
2021-09-29 15:40:00,35.54,35.55,35.46,35.47,25804.0,35.54,35.55,35.46,35.47,25804.0
2021-09-29 15:45:00,35.47,35.51,35.46,35.49,55288.0,35.47,35.51,35.46,35.49,55288.0
2021-09-29 15:50:00,35.48,35.48,35.37,35.38,84120.0,35.48,35.48,35.37,35.38,84120.0
2021-09-29 15:55:00,35.39,35.39,35.32,35.36,151412.0,35.39,35.39,35.32,35.36,151412.0
2021-09-30 09:30:00,35.62,35.65,35.52,35.56,49544.0,35.62,35.65,35.52,35.56,49544.0
2021-09-30 09:35:00,35.55,35.57,35.43,35.48,28868.0,35.55,35.57,35.43,35.48,28868.0
2021-09-30 09:40:00,35.51,35.63,35.51,35.62,13384.0,35.51,35.63,35.51,35.62,13384.0
2021-09-30 09:45:00,35.61,35.66,35.54,35.55,22568.0,35.61,35.66,35.54,35.55,22568.0
2021-09-30 09:50:00,35.57,35.6,35.52,35.56,19640.0,35.57,35.6,35.52,35.56,19640.0
2021-09-30 09:55:00,35.58,35.59,35.52,35.52,8432.0,35.58,35.59,35.52,35.52,8432.0
2021-09-30 10:00:00,35.49,35.49,35.41,35.46,29416.0,35.49,35.49,35.41,35.46,29416.0
2021-09-30 10:05:00,35.45,35.45,35.38,35.45,6000.0,35.45,35.45,35.38,35.45,6000.0
2021-09-30 10:10:00,35.47,35.49,35.35,35.35,14700.0,35.47,35.49,35.35,35.35,14700.0
2021-09-30 10:15:00,35.38,35.52,35.38,35.48,24176.0,35.38,35.52,35.38,35.48,24176.0
2021-09-30 10:20:00,35.52,35.52,35.44,35.44,11860.0,35.52,35.52,35.44,35.44,11860.0
2021-09-30 10:25:00,35.43,35.49,35.43,35.44,7600.0,35.43,35.49,35.43,35.44,7600.0
2021-09-30 10:30:00,35.46,35.46,35.38,35.41,15200.0,35.46,35.46,35.38,35.41,15200.0
2021-09-30 10:35:00,35.44,35.44,35.36,35.38,18000.0,35.44,35.44,35.36,35.38,18000.0
2021-09-30 10:40:00,35.38,35.41,35.36,35.38,10572.0,35.38,35.41,35.36,35.38,10572.0
2021-09-30 10:45:00,35.39,35.39,35.34,35.35,17996.0,35.39,35.39,35.34,35.35,17996.0
2021-09-30 10:50:00,35.34,35.36,35.3,35.31,12800.0,35.34,35.36,35.3,35.31,12800.0
2021-09-30 10:55:00,35.31,35.31,35.23,35.3,16820.0,35.31,35.31,35.23,35.3,16820.0
2021-09-30 11:00:00,35.27,35.29,35.24,35.29,12536.0,35.27,35.29,35.24,35.29,12536.0
2021-09-30 11:05:00,35.29,35.3,35.24,35.25,8888.0,35.29,35.3,35.24,35.25,8888.0
2021-09-30 11:10:00,35.27,35.31,35.27,35.31,7080.0,35.27,35.31,35.27,35.31,7080.0
2021-09-30 11:15:00,35.31,35.36,35.3,35.31,8000.0,35.31,35.36,35.3,35.31,8000.0
2021-09-30 11:20:00,35.32,35.32,35.23,35.23,45508.0,35.32,35.32,35.23,35.23,45508.0
2021-09-30 11:25:00,35.22,35.25,35.21,35.25,11976.0,35.22,35.25,35.21,35.25,11976.0
2021-09-30 11:30:00,35.23,35.24,35.18,35.21,20140.0,35.23,35.24,35.18,35.21,20140.0
2021-09-30 11:35:00,35.18,35.21,35.14,35.19,18228.0,35.18,35.21,35.14,35.19,18228.0
2021-09-30 11:40:00,35.14,35.14,35.1,35.12,17484.0,35.14,35.14,35.1,35.12,17484.0
2021-09-30 11:45:00,35.12,35.12,35.02,35.08,25472.0,35.12,35.12,35.02,35.08,25472.0
2021-09-30 11:50:00,35.12,35.15,35.06,35.13,12980.0,35.12,35.15,35.06,35.13,12980.0
2021-09-30 11:55:00,35.13,35.13,35.08,35.12,19712.0,35.13,35.13,35.08,35.12,19712.0
2021-09-30 12:00:00,35.1,35.12,35.06,35.06,6176.0,35.1,35.12,35.06,35.06,6176.0
2021-09-30 12:05:00,35.07,35.07,34.95,34.95,32868.0,35.07,35.07,34.95,34.95,32868.0
2021-09-30 12:10:00,34.96,35.04,34.9,34.95,109680.0,34.96,35.04,34.9,34.95,109680.0
2021-09-30 12:15:00,34.97,34.98,34.96,34.98,4800.0,34.97,34.98,34.96,34.98,4800.0
2021-09-30 12:20:00,34.98,35.04,34.97,34.98,20800.0,34.98,35.04,34.97,34.98,20800.0
2021-09-30 12:25:00,34.99,35.02,34.98,34.98,15896.0,34.99,35.02,34.98,34.98,15896.0
2021-09-30 12:30:00,34.95,34.97,34.9,34.95,19396.0,34.95,34.97,34.9,34.95,19396.0
2021-09-30 12:35:00,34.95,35.02,34.94,34.99,18912.0,34.95,35.02,34.94,34.99,18912.0
2021-09-30 12:40:00,34.98,34.99,34.92,34.92,13740.0,34.98,34.99,34.92,34.92,13740.0
2021-09-30 12:45:00,34.92,34.94,34.91,34.94,11800.0,34.92,34.94,34.91,34.94,11800.0
2021-09-30 12:50:00,34.95,34.99,34.92,34.92,22072.0,34.95,34.99,34.92,34.92,22072.0
2021-09-30 12:55:00,34.92,34.92,34.87,34.91,19340.0,34.92,34.92,34.87,34.91,19340.0
2021-09-30 13:00:00,34.89,34.94,34.86,34.94,27548.0,34.89,34.94,34.86,34.94,27548.0
2021-09-30 13:05:00,34.93,34.96,34.9,34.96,12172.0,34.93,34.96,34.9,34.96,12172.0
2021-09-30 13:10:00,34.97,34.99,34.96,34.97,28208.0,34.97,34.99,34.96,34.97,28208.0
2021-09-30 13:15:00,34.97,35.04,34.97,35.0,16324.0,34.97,35.04,34.97,35.0,16324.0
2021-09-30 13:20:00,35.01,35.01,34.94,34.94,13800.0,35.01,35.01,34.94,34.94,13800.0
2021-09-30 13:25:00,34.96,34.96,34.9,34.9,8016.0,34.96,34.96,34.9,34.9,8016.0
2021-09-30 13:30:00,34.9,34.92,34.89,34.9,15704.0,34.9,34.92,34.89,34.9,15704.0
2021-09-30 13:35:00,34.9,34.98,34.89,34.98,16688.0,34.9,34.98,34.89,34.98,16688.0
2021-09-30 13:40:00,34.97,34.99,34.94,34.95,11200.0,34.97,34.99,34.94,34.95,11200.0
2021-09-30 13:45:00,34.94,34.99,34.93,34.95,7200.0,34.94,34.99,34.93,34.95,7200.0
2021-09-30 13:50:00,34.97,35.02,34.95,35.02,7656.0,34.97,35.02,34.95,35.02,7656.0
2021-09-30 13:55:00,35.01,35.02,35.0,35.01,9200.0,35.01,35.02,35.0,35.01,9200.0
2021-09-30 14:00:00,35.02,35.1,35.02,35.09,19200.0,35.02,35.1,35.02,35.09,19200.0
2021-09-30 14:05:00,35.09,35.15,35.08,35.14,59104.0,35.09,35.15,35.08,35.14,59104.0
2021-09-30 14:10:00,35.12,35.15,35.09,35.14,9032.0,35.12,35.15,35.09,35.14,9032.0
2021-09-30 14:15:00,35.12,35.12,35.08,35.08,8460.0,35.12,35.12,35.08,35.08,8460.0
2021-09-30 14:20:00,35.06,35.08,35.05,35.06,13464.0,35.06,35.08,35.05,35.06,13464.0
2021-09-30 14:25:00,35.06,35.13,35.06,35.13,14348.0,35.06,35.13,35.06,35.13,14348.0
2021-09-30 14:30:00,35.11,35.13,35.08,35.1,18896.0,35.11,35.13,35.08,35.1,18896.0
2021-09-30 14:35:00,35.12,35.12,35.04,35.04,18252.0,35.12,35.12,35.04,35.04,18252.0
2021-09-30 14:40:00,35.04,35.13,35.03,35.05,45380.0,35.04,35.13,35.03,35.05,45380.0
2021-09-30 14:45:00,35.04,35.09,35.04,35.09,42840.0,35.04,35.09,35.04,35.09,42840.0
2021-09-30 14:50:00,35.11,35.16,35.07,35.07,13200.0,35.11,35.16,35.07,35.07,13200.0
2021-09-30 14:55:00,35.06,35.07,35.02,35.02,18128.0,35.06,35.07,35.02,35.02,18128.0
2021-09-30 15:00:00,35.03,35.06,35.0,35.01,23256.0,35.03,35.06,35.0,35.01,23256.0
2021-09-30 15:05:00,35.02,35.05,35.01,35.04,23744.0,35.02,35.05,35.01,35.04,23744.0
2021-09-30 15:10:00,35.05,35.1,35.05,35.1,17204.0,35.05,35.1,35.05,35.1,17204.0
2021-09-30 15:15:00,35.1,35.14,35.06,35.07,19708.0,35.1,35.14,35.06,35.07,19708.0
2021-09-30 15:20:00,35.06,35.06,35.02,35.02,12952.0,35.06,35.06,35.02,35.02,12952.0
2021-09-30 15:25:00,35.01,35.02,34.99,35.01,32620.0,35.01,35.02,34.99,35.01,32620.0
2021-09-30 15:30:00,35.0,35.07,34.99,35.05,41856.0,35.0,35.07,34.99,35.05,41856.0
2021-09-30 15:35:00,35.04,35.04,34.96,34.97,51836.0,35.04,35.04,34.96,34.97,51836.0
2021-09-30 15:40:00,34.97,34.99,34.87,34.87,30588.0,34.97,34.99,34.87,34.87,30588.0
2021-09-30 15:45:00,34.88,34.9,34.83,34.84,64968.0,34.88,34.9,34.83,34.84,64968.0
2021-09-30 15:50:00,34.84,34.85,34.66,34.74,140364.0,34.84,34.85,34.66,34.74,140364.0
2021-09-30 15:55:00,34.74,34.77,34.66,34.67,245596.0,34.74,34.77,34.66,34.67,245596.0
2021-10-01 09:30:00,34.88,34.92,34.73,34.76,45920.0,34.88,34.92,34.73,34.76,45920.0
2021-10-01 09:35:00,34.77,34.77,34.63,34.71,10000.0,34.77,34.77,34.63,34.71,10000.0
2021-10-01 09:40:00,34.7,34.74,34.52,34.55,18480.0,34.7,34.74,34.52,34.55,18480.0
2021-10-01 09:45:00,34.5,34.56,34.45,34.55,12088.0,34.5,34.56,34.45,34.55,12088.0
2021-10-01 09:50:00,34.48,34.51,34.38,34.39,25200.0,34.48,34.51,34.38,34.39,25200.0
2021-10-01 09:55:00,34.4,34.4,34.29,34.4,33836.0,34.4,34.4,34.29,34.4,33836.0
2021-10-01 10:00:00,34.42,34.44,34.33,34.38,23064.0,34.42,34.44,34.33,34.38,23064.0
2021-10-01 10:05:00,34.38,34.51,34.35,34.49,31228.0,34.38,34.51,34.35,34.49,31228.0
2021-10-01 10:10:00,34.47,34.56,34.46,34.54,29840.0,34.47,34.56,34.46,34.54,29840.0
2021-10-01 10:15:00,34.51,34.52,34.42,34.45,37076.0,34.51,34.52,34.42,34.45,37076.0
2021-10-01 10:20:00,34.45,34.49,34.39,34.39,64324.0,34.45,34.49,34.39,34.39,64324.0
2021-10-01 10:25:00,34.39,34.47,34.27,34.27,114468.0,34.39,34.47,34.27,34.27,114468.0
2021-10-01 10:30:00,34.3,34.36,34.23,34.28,46248.0,34.3,34.36,34.23,34.28,46248.0
2021-10-01 10:35:00,34.3,34.41,34.3,34.34,12700.0,34.3,34.41,34.3,34.34,12700.0
2021-10-01 10:40:00,34.35,34.48,34.35,34.48,12216.0,34.35,34.48,34.35,34.48,12216.0
2021-10-01 10:45:00,34.47,34.57,34.46,34.55,26212.0,34.47,34.57,34.46,34.55,26212.0
2021-10-01 10:50:00,34.52,34.53,34.46,34.5,9008.0,34.52,34.53,34.46,34.5,9008.0
2021-10-01 10:55:00,34.5,34.6,34.47,34.56,15264.0,34.5,34.6,34.47,34.56,15264.0
2021-10-01 11:00:00,34.57,34.63,34.57,34.62,30000.0,34.57,34.63,34.57,34.62,30000.0
2021-10-01 11:05:00,34.63,34.63,34.47,34.49,67956.0,34.63,34.63,34.47,34.49,67956.0
2021-10-01 11:10:00,34.49,34.73,34.47,34.68,22416.0,34.49,34.73,34.47,34.68,22416.0
2021-10-01 11:15:00,34.73,34.73,34.66,34.71,6800.0,34.73,34.73,34.66,34.71,6800.0
2021-10-01 11:20:00,34.72,34.74,34.69,34.71,11600.0,34.72,34.74,34.69,34.71,11600.0
2021-10-01 11:25:00,34.71,34.71,34.65,34.66,11208.0,34.71,34.71,34.65,34.66,11208.0
2021-10-01 11:30:00,34.66,34.79,34.66,34.79,37892.0,34.66,34.79,34.66,34.79,37892.0
2021-10-01 11:35:00,34.76,34.77,34.71,34.72,75232.0,34.76,34.77,34.71,34.72,75232.0
2021-10-01 11:40:00,34.72,34.75,34.7,34.75,9208.0,34.72,34.75,34.7,34.75,9208.0
2021-10-01 11:45:00,34.76,34.79,34.74,34.74,13040.0,34.76,34.79,34.74,34.74,13040.0
2021-10-01 11:50:00,34.75,34.75,34.71,34.73,22732.0,34.75,34.75,34.71,34.73,22732.0
2021-10-01 11:55:00,34.72,34.74,34.7,34.74,22800.0,34.72,34.74,34.7,34.74,22800.0
2021-10-01 12:00:00,34.74,34.76,34.7,34.72,13208.0,34.74,34.76,34.7,34.72,13208.0
2021-10-01 12:05:00,34.72,34.74,34.7,34.74,11168.0,34.72,34.74,34.7,34.74,11168.0
2021-10-01 12:10:00,34.74,34.75,34.67,34.67,12352.0,34.74,34.75,34.67,34.67,12352.0
2021-10-01 12:15:00,34.68,34.69,34.66,34.69,12400.0,34.68,34.69,34.66,34.69,12400.0
2021-10-01 12:20:00,34.71,34.77,34.71,34.77,13880.0,34.71,34.77,34.71,34.77,13880.0
2021-10-01 12:25:00,34.76,34.77,34.73,34.73,8400.0,34.76,34.77,34.73,34.73,8400.0
2021-10-01 12:30:00,34.73,34.79,34.73,34.77,16000.0,34.73,34.79,34.73,34.77,16000.0
2021-10-01 12:35:00,34.76,34.79,34.71,34.74,8400.0,34.76,34.79,34.71,34.74,8400.0
2021-10-01 12:40:00,34.74,34.76,34.72,34.74,6132.0,34.74,34.76,34.72,34.74,6132.0
2021-10-01 12:45:00,34.75,34.78,34.73,34.73,12992.0,34.75,34.78,34.73,34.73,12992.0
2021-10-01 12:50:00,34.74,34.77,34.72,34.77,17600.0,34.74,34.77,34.72,34.77,17600.0
2021-10-01 12:55:00,34.77,34.77,34.71,34.73,11000.0,34.77,34.77,34.71,34.73,11000.0
2021-10-01 13:00:00,34.73,34.81,34.72,34.79,56624.0,34.73,34.81,34.72,34.79,56624.0
2021-10-01 13:05:00,34.8,34.85,34.79,34.84,12000.0,34.8,34.85,34.79,34.84,12000.0
2021-10-01 13:10:00,34.85,34.85,34.83,34.84,9200.0,34.85,34.85,34.83,34.84,9200.0
2021-10-01 13:15:00,34.85,34.86,34.84,34.85,7664.0,34.85,34.86,34.84,34.85,7664.0
2021-10-01 13:20:00,34.85,34.87,34.85,34.86,10000.0,34.85,34.87,34.85,34.86,10000.0
2021-10-01 13:25:00,34.87,34.87,34.85,34.85,6400.0,34.87,34.87,34.85,34.85,6400.0
2021-10-01 13:30:00,34.85,34.89,34.85,34.89,11228.0,34.85,34.89,34.85,34.89,11228.0
2021-10-01 13:35:00,34.89,34.9,34.89,34.89,10096.0,34.89,34.9,34.89,34.89,10096.0
2021-10-01 13:40:00,34.89,34.92,34.89,34.92,14476.0,34.89,34.92,34.89,34.92,14476.0
2021-10-01 13:45:00,34.92,34.99,34.92,34.99,18292.0,34.92,34.99,34.92,34.99,18292.0
2021-10-01 13:50:00,35.0,35.0,34.97,34.99,10096.0,35.0,35.0,34.97,34.99,10096.0
2021-10-01 13:55:00,34.99,34.99,34.95,34.97,10400.0,34.99,34.99,34.95,34.97,10400.0
2021-10-01 14:00:00,34.97,35.01,34.96,35.0,15132.0,34.97,35.01,34.96,35.0,15132.0
2021-10-01 14:05:00,35.01,35.03,35.0,35.0,10640.0,35.01,35.03,35.0,35.0,10640.0
2021-10-01 14:10:00,35.0,35.02,34.99,35.0,13788.0,35.0,35.02,34.99,35.0,13788.0
2021-10-01 14:15:00,35.02,35.05,35.01,35.05,13600.0,35.02,35.05,35.01,35.05,13600.0
2021-10-01 14:20:00,35.06,35.1,35.05,35.05,13388.0,35.06,35.1,35.05,35.05,13388.0
2021-10-01 14:25:00,35.07,35.1,35.07,35.09,16904.0,35.07,35.1,35.07,35.09,16904.0
2021-10-01 14:30:00,35.09,35.1,35.07,35.1,17068.0,35.09,35.1,35.07,35.1,17068.0
2021-10-01 14:35:00,35.1,35.14,35.1,35.13,8136.0,35.1,35.14,35.1,35.13,8136.0
2021-10-01 14:40:00,35.12,35.13,35.1,35.11,18540.0,35.12,35.13,35.1,35.11,18540.0
2021-10-01 14:45:00,35.1,35.12,35.1,35.11,27600.0,35.1,35.12,35.1,35.11,27600.0
2021-10-01 14:50:00,35.1,35.15,35.1,35.14,34880.0,35.1,35.15,35.1,35.14,34880.0
2021-10-01 14:55:00,35.14,35.18,35.14,35.18,12040.0,35.14,35.18,35.14,35.18,12040.0
2021-10-01 15:00:00,35.19,35.22,35.18,35.22,13216.0,35.19,35.22,35.18,35.22,13216.0
2021-10-01 15:05:00,35.21,35.23,35.2,35.23,14308.0,35.21,35.23,35.2,35.23,14308.0
2021-10-01 15:10:00,35.22,35.26,35.21,35.26,19600.0,35.22,35.26,35.21,35.26,19600.0
2021-10-01 15:15:00,35.27,35.28,35.19,35.2,12964.0,35.27,35.28,35.19,35.2,12964.0
2021-10-01 15:20:00,35.2,35.24,35.18,35.21,17460.0,35.2,35.24,35.18,35.21,17460.0
2021-10-01 15:25:00,35.2,35.2,35.13,35.14,15520.0,35.2,35.2,35.13,35.14,15520.0
2021-10-01 15:30:00,35.13,35.16,35.1,35.14,23272.0,35.13,35.16,35.1,35.14,23272.0
2021-10-01 15:35:00,35.15,35.15,35.1,35.13,31392.0,35.15,35.15,35.1,35.13,31392.0
2021-10-01 15:40:00,35.12,35.14,35.1,35.12,33460.0,35.12,35.14,35.1,35.12,33460.0
2021-10-01 15:45:00,35.12,35.12,35.06,35.06,33236.0,35.12,35.12,35.06,35.06,33236.0
2021-10-01 15:50:00,35.07,35.15,35.07,35.12,57340.0,35.07,35.15,35.07,35.12,57340.0
2021-10-01 15:55:00,35.11,35.11,34.97,35.0,211420.0,35.11,35.11,34.97,35.0,211420.0
2021-10-04 09:30:00,34.93,35.06,34.45,34.91,61656.0,34.93,35.06,34.45,34.91,61656.0
2021-10-04 09:35:00,34.85,34.95,34.77,34.91,13636.0,34.85,34.95,34.77,34.91,13636.0
2021-10-04 09:40:00,34.9,34.91,34.75,34.91,29044.0,34.9,34.91,34.75,34.91,29044.0
2021-10-04 09:45:00,34.87,34.87,34.73,34.8,20848.0,34.87,34.87,34.73,34.8,20848.0
2021-10-04 09:50:00,34.82,34.87,34.77,34.87,11920.0,34.82,34.87,34.77,34.87,11920.0
2021-10-04 09:55:00,34.85,34.86,34.76,34.76,13672.0,34.85,34.86,34.76,34.76,13672.0
2021-10-04 10:00:00,34.74,34.74,34.6,34.67,20956.0,34.74,34.74,34.6,34.67,20956.0
2021-10-04 10:05:00,34.67,34.68,34.61,34.65,33520.0,34.67,34.68,34.61,34.65,33520.0
2021-10-04 10:10:00,34.64,34.7,34.59,34.67,20960.0,34.64,34.7,34.59,34.67,20960.0
2021-10-04 10:15:00,34.66,34.67,34.6,34.61,19356.0,34.66,34.67,34.6,34.61,19356.0
2021-10-04 10:20:00,34.62,34.62,34.52,34.52,14716.0,34.62,34.62,34.52,34.52,14716.0
2021-10-04 10:25:00,34.52,34.57,34.47,34.52,26800.0,34.52,34.57,34.47,34.52,26800.0
2021-10-04 10:30:00,34.5,34.53,34.45,34.47,20272.0,34.5,34.53,34.45,34.47,20272.0
2021-10-04 10:35:00,34.4,34.47,34.38,34.4,29324.0,34.4,34.47,34.38,34.4,29324.0
2021-10-04 10:40:00,34.44,34.49,34.38,34.47,106860.0,34.44,34.49,34.38,34.47,106860.0
2021-10-04 10:45:00,34.46,34.46,34.36,34.36,13196.0,34.46,34.46,34.36,34.36,13196.0
2021-10-04 10:50:00,34.37,34.38,34.24,34.27,20688.0,34.37,34.38,34.24,34.27,20688.0
2021-10-04 10:55:00,34.26,34.29,34.25,34.26,28580.0,34.26,34.29,34.25,34.26,28580.0
2021-10-04 11:00:00,34.25,34.25,34.16,34.21,54328.0,34.25,34.25,34.16,34.21,54328.0
2021-10-04 11:05:00,34.2,34.29,34.18,34.29,19236.0,34.2,34.29,34.18,34.29,19236.0
2021-10-04 11:10:00,34.25,34.34,34.25,34.34,9600.0,34.25,34.34,34.25,34.34,9600.0
2021-10-04 11:15:00,34.36,34.43,34.33,34.38,20112.0,34.36,34.43,34.33,34.38,20112.0
2021-10-04 11:20:00,34.36,34.36,34.24,34.26,12680.0,34.36,34.36,34.24,34.26,12680.0
2021-10-04 11:25:00,34.28,34.35,34.25,34.35,19488.0,34.28,34.35,34.25,34.35,19488.0
2021-10-04 11:30:00,34.33,34.37,34.27,34.32,40564.0,34.33,34.37,34.27,34.32,40564.0
2021-10-04 11:35:00,34.26,34.29,34.21,34.29,14016.0,34.26,34.29,34.21,34.29,14016.0
2021-10-04 11:40:00,34.28,34.31,34.23,34.28,8884.0,34.28,34.31,34.23,34.28,8884.0
2021-10-04 11:45:00,34.27,34.3,34.26,34.3,8880.0,34.27,34.3,34.26,34.3,8880.0
2021-10-04 11:50:00,34.3,34.32,34.27,34.32,8412.0,34.3,34.32,34.27,34.32,8412.0
2021-10-04 11:55:00,34.32,34.36,34.27,34.33,22016.0,34.32,34.36,34.27,34.33,22016.0
2021-10-04 12:00:00,34.32,34.36,34.32,34.36,5200.0,34.32,34.36,34.32,34.36,5200.0
2021-10-04 12:05:00,34.37,34.4,34.36,34.4,5376.0,34.37,34.4,34.36,34.4,5376.0
2021-10-04 12:10:00,34.4,34.42,34.39,34.41,3200.0,34.4,34.42,34.39,34.41,3200.0
2021-10-04 12:15:00,34.4,34.42,34.4,34.42,9188.0,34.4,34.42,34.4,34.42,9188.0
2021-10-04 12:20:00,34.41,34.41,34.35,34.35,7740.0,34.41,34.41,34.35,34.35,7740.0
2021-10-04 12:25:00,34.35,34.37,34.33,34.36,6816.0,34.35,34.37,34.33,34.36,6816.0
2021-10-04 12:30:00,34.33,34.33,34.31,34.33,7540.0,34.33,34.33,34.31,34.33,7540.0
2021-10-04 12:35:00,34.35,34.35,34.3,34.3,9668.0,34.35,34.35,34.3,34.3,9668.0
2021-10-04 12:40:00,34.3,34.3,34.24,34.24,6408.0,34.3,34.3,34.24,34.24,6408.0
2021-10-04 12:45:00,34.24,34.25,34.22,34.23,8588.0,34.24,34.25,34.22,34.23,8588.0
2021-10-04 12:50:00,34.24,34.25,34.19,34.25,7716.0,34.24,34.25,34.19,34.25,7716.0
2021-10-04 12:55:00,34.24,34.26,34.24,34.25,3584.0,34.24,34.26,34.24,34.25,3584.0
2021-10-04 13:00:00,34.23,34.23,34.19,34.2,8800.0,34.23,34.23,34.19,34.2,8800.0
2021-10-04 13:05:00,34.2,34.27,34.19,34.26,8800.0,34.2,34.27,34.19,34.26,8800.0
2021-10-04 13:10:00,34.28,34.34,34.28,34.34,9692.0,34.28,34.34,34.28,34.34,9692.0
2021-10-04 13:15:00,34.34,34.35,34.32,34.33,6800.0,34.34,34.35,34.32,34.33,6800.0
2021-10-04 13:20:00,34.32,34.35,34.3,34.35,11528.0,34.32,34.35,34.3,34.35,11528.0
2021-10-04 13:25:00,34.34,34.34,34.27,34.27,13200.0,34.34,34.34,34.27,34.27,13200.0
2021-10-04 13:30:00,34.29,34.35,34.26,34.29,12944.0,34.29,34.35,34.26,34.29,12944.0
2021-10-04 13:35:00,34.27,34.3,34.26,34.29,18360.0,34.27,34.3,34.26,34.29,18360.0
2021-10-04 13:40:00,34.28,34.28,34.25,34.28,10128.0,34.28,34.28,34.25,34.28,10128.0
2021-10-04 13:45:00,34.29,34.3,34.24,34.3,10380.0,34.29,34.3,34.24,34.3,10380.0
2021-10-04 13:50:00,34.31,34.31,34.26,34.28,10000.0,34.31,34.31,34.26,34.28,10000.0
2021-10-04 13:55:00,34.29,34.29,34.25,34.25,25580.0,34.29,34.29,34.25,34.25,25580.0
2021-10-04 14:00:00,34.26,34.26,34.18,34.23,93120.0,34.26,34.26,34.18,34.23,93120.0
2021-10-04 14:05:00,34.23,34.25,34.2,34.23,12288.0,34.23,34.25,34.2,34.23,12288.0
2021-10-04 14:10:00,34.22,34.22,34.15,34.16,11172.0,34.22,34.22,34.15,34.16,11172.0
2021-10-04 14:15:00,34.17,34.19,34.15,34.19,15060.0,34.17,34.19,34.15,34.19,15060.0
2021-10-04 14:20:00,34.19,34.23,34.19,34.23,130880.0,34.19,34.23,34.19,34.23,130880.0
2021-10-04 14:25:00,34.2,34.21,34.18,34.18,22336.0,34.2,34.21,34.18,34.18,22336.0
2021-10-04 14:30:00,34.19,34.2,34.13,34.17,58000.0,34.19,34.2,34.13,34.17,58000.0
2021-10-04 14:35:00,34.17,34.21,34.15,34.2,9600.0,34.17,34.21,34.15,34.2,9600.0
2021-10-04 14:40:00,34.18,34.19,34.16,34.17,15848.0,34.18,34.19,34.16,34.17,15848.0
2021-10-04 14:45:00,34.2,34.23,34.19,34.23,14104.0,34.2,34.23,34.19,34.23,14104.0
2021-10-04 14:50:00,34.21,34.22,34.18,34.2,7404.0,34.21,34.22,34.18,34.2,7404.0
2021-10-04 14:55:00,34.2,34.2,34.16,34.19,12000.0,34.2,34.2,34.16,34.19,12000.0
2021-10-04 15:00:00,34.18,34.24,34.18,34.23,37928.0,34.18,34.24,34.18,34.23,37928.0
2021-10-04 15:05:00,34.23,34.25,34.2,34.2,22852.0,34.23,34.25,34.2,34.2,22852.0
2021-10-04 15:10:00,34.18,34.19,34.15,34.16,19732.0,34.18,34.19,34.15,34.16,19732.0
2021-10-04 15:15:00,34.17,34.18,34.07,34.07,25068.0,34.17,34.18,34.07,34.07,25068.0
2021-10-04 15:20:00,34.07,34.07,34.02,34.02,26536.0,34.07,34.07,34.02,34.02,26536.0
2021-10-04 15:25:00,34.02,34.07,34.02,34.07,22364.0,34.02,34.07,34.02,34.07,22364.0
2021-10-04 15:30:00,34.08,34.13,34.04,34.11,48880.0,34.08,34.13,34.04,34.11,48880.0
2021-10-04 15:35:00,34.09,34.13,34.05,34.05,39604.0,34.09,34.13,34.05,34.05,39604.0
2021-10-04 15:40:00,34.06,34.18,34.04,34.15,41036.0,34.06,34.18,34.04,34.15,41036.0
2021-10-04 15:45:00,34.16,34.17,34.12,34.12,38508.0,34.16,34.17,34.12,34.12,38508.0
2021-10-04 15:50:00,34.1,34.1,33.94,33.99,169012.0,34.1,34.1,33.94,33.99,169012.0
2021-10-04 15:55:00,33.97,34.15,33.97,34.15,247072.0,33.97,34.15,33.97,34.15,247072.0
2021-10-05 09:30:00,34.26,34.32,34.12,34.19,74888.0,34.26,34.32,34.12,34.19,74888.0
2021-10-05 09:35:00,34.23,34.34,34.11,34.3,8000.0,34.23,34.34,34.11,34.3,8000.0
2021-10-05 09:40:00,34.23,34.29,34.16,34.17,12440.0,34.23,34.29,34.16,34.17,12440.0
2021-10-05 09:45:00,34.19,34.27,34.18,34.18,14576.0,34.19,34.27,34.18,34.18,14576.0
2021-10-05 09:50:00,34.23,34.29,34.21,34.29,16400.0,34.23,34.29,34.21,34.29,16400.0
2021-10-05 09:55:00,34.33,34.34,34.18,34.22,22556.0,34.33,34.34,34.18,34.22,22556.0
2021-10-05 10:00:00,34.24,34.33,34.21,34.33,19048.0,34.24,34.33,34.21,34.33,19048.0
2021-10-05 10:05:00,34.33,34.43,34.33,34.43,4008.0,34.33,34.43,34.33,34.43,4008.0
2021-10-05 10:10:00,34.44,34.54,34.44,34.54,20004.0,34.44,34.54,34.44,34.54,20004.0
2021-10-05 10:15:00,34.54,34.6,34.54,34.54,30008.0,34.54,34.6,34.54,34.54,30008.0
2021-10-05 10:20:00,34.55,34.62,34.55,34.55,8000.0,34.55,34.62,34.55,34.55,8000.0
2021-10-05 10:25:00,34.58,34.66,34.57,34.59,15824.0,34.58,34.66,34.57,34.59,15824.0
2021-10-05 10:30:00,34.62,34.62,34.55,34.59,10880.0,34.62,34.62,34.55,34.59,10880.0
2021-10-05 10:35:00,34.59,34.59,34.49,34.51,11200.0,34.59,34.59,34.49,34.51,11200.0
2021-10-05 10:40:00,34.52,34.56,34.5,34.55,15016.0,34.52,34.56,34.5,34.55,15016.0
2021-10-05 10:45:00,34.56,34.6,34.56,34.57,14060.0,34.56,34.6,34.56,34.57,14060.0
2021-10-05 10:50:00,34.59,34.64,34.58,34.64,10324.0,34.59,34.64,34.58,34.64,10324.0
2021-10-05 10:55:00,34.64,34.65,34.63,34.63,12956.0,34.64,34.65,34.63,34.63,12956.0
2021-10-05 11:00:00,34.65,34.65,34.6,34.64,19792.0,34.65,34.65,34.6,34.64,19792.0
2021-10-05 11:05:00,34.63,34.73,34.63,34.71,18016.0,34.63,34.73,34.63,34.71,18016.0
2021-10-05 11:10:00,34.71,34.73,34.69,34.7,11552.0,34.71,34.73,34.69,34.7,11552.0
2021-10-05 11:15:00,34.73,34.73,34.68,34.71,14292.0,34.73,34.73,34.68,34.71,14292.0
2021-10-05 11:20:00,34.7,34.76,34.7,34.72,12760.0,34.7,34.76,34.7,34.72,12760.0
2021-10-05 11:25:00,34.72,34.75,34.71,34.73,17156.0,34.72,34.75,34.71,34.73,17156.0
2021-10-05 11:30:00,34.77,34.77,34.72,34.74,13024.0,34.77,34.77,34.72,34.74,13024.0
2021-10-05 11:35:00,34.75,34.76,34.74,34.74,5200.0,34.75,34.76,34.74,34.74,5200.0
2021-10-05 11:40:00,34.74,34.74,34.71,34.71,12384.0,34.74,34.74,34.71,34.71,12384.0
2021-10-05 11:45:00,34.72,34.74,34.7,34.71,59148.0,34.72,34.74,34.7,34.71,59148.0
2021-10-05 11:50:00,34.71,34.78,34.71,34.76,11068.0,34.71,34.78,34.71,34.76,11068.0
2021-10-05 11:55:00,34.77,34.8,34.76,34.77,12808.0,34.77,34.8,34.76,34.77,12808.0
2021-10-05 12:00:00,34.77,34.81,34.76,34.81,10444.0,34.77,34.81,34.76,34.81,10444.0
2021-10-05 12:05:00,34.82,34.84,34.82,34.84,11152.0,34.82,34.84,34.82,34.84,11152.0
2021-10-05 12:10:00,34.89,34.9,34.84,34.84,10428.0,34.89,34.9,34.84,34.84,10428.0
2021-10-05 12:15:00,34.83,34.83,34.82,34.82,2800.0,34.83,34.83,34.82,34.82,2800.0
2021-10-05 12:20:00,34.8,34.8,34.74,34.74,8852.0,34.8,34.8,34.74,34.74,8852.0
2021-10-05 12:25:00,34.72,34.73,34.71,34.71,15492.0,34.72,34.73,34.71,34.71,15492.0
2021-10-05 12:30:00,34.71,34.73,34.7,34.73,8828.0,34.71,34.73,34.7,34.73,8828.0
2021-10-05 12:35:00,34.73,34.74,34.7,34.7,11228.0,34.73,34.74,34.7,34.7,11228.0
2021-10-05 12:40:00,34.7,34.73,34.69,34.72,8680.0,34.7,34.73,34.69,34.72,8680.0
2021-10-05 12:45:00,34.72,34.74,34.72,34.74,2400.0,34.72,34.74,34.72,34.74,2400.0
2021-10-05 12:50:00,34.74,34.75,34.73,34.75,10988.0,34.74,34.75,34.73,34.75,10988.0
2021-10-05 12:55:00,34.74,34.75,34.72,34.75,225244.0,34.74,34.75,34.72,34.75,225244.0
2021-10-05 13:00:00,34.74,34.76,34.71,34.74,7600.0,34.74,34.76,34.71,34.74,7600.0
2021-10-05 13:05:00,34.76,34.77,34.76,34.77,6228.0,34.76,34.77,34.76,34.77,6228.0
2021-10-05 13:10:00,34.78,34.84,34.77,34.77,15612.0,34.78,34.84,34.77,34.77,15612.0
2021-10-05 13:15:00,34.77,34.78,34.75,34.77,3600.0,34.77,34.78,34.75,34.77,3600.0
2021-10-05 13:20:00,34.79,34.81,34.78,34.8,4840.0,34.79,34.81,34.78,34.8,4840.0
2021-10-05 13:25:00,34.8,34.83,34.8,34.81,4400.0,34.8,34.83,34.8,34.81,4400.0
2021-10-05 13:30:00,34.83,34.85,34.79,34.79,9600.0,34.83,34.85,34.79,34.79,9600.0
2021-10-05 13:35:00,34.79,34.82,34.79,34.81,8252.0,34.79,34.82,34.79,34.81,8252.0
2021-10-05 13:40:00,34.83,34.84,34.82,34.84,6720.0,34.83,34.84,34.82,34.84,6720.0
2021-10-05 13:45:00,34.84,34.85,34.83,34.85,8684.0,34.84,34.85,34.83,34.85,8684.0
2021-10-05 13:50:00,34.84,34.87,34.83,34.83,9168.0,34.84,34.87,34.83,34.83,9168.0
2021-10-05 13:55:00,34.83,34.84,34.8,34.81,9588.0,34.83,34.84,34.8,34.81,9588.0
2021-10-05 14:00:00,34.83,34.84,34.82,34.82,8984.0,34.83,34.84,34.82,34.82,8984.0
2021-10-05 14:05:00,34.81,34.81,34.79,34.79,6512.0,34.81,34.81,34.79,34.79,6512.0
2021-10-05 14:10:00,34.79,34.8,34.77,34.78,14220.0,34.79,34.8,34.77,34.78,14220.0
2021-10-05 14:15:00,34.78,34.8,34.77,34.78,2800.0,34.78,34.8,34.77,34.78,2800.0
2021-10-05 14:20:00,34.8,34.83,34.78,34.83,38036.0,34.8,34.83,34.78,34.83,38036.0
2021-10-05 14:25:00,34.84,34.88,34.84,34.87,6400.0,34.84,34.88,34.84,34.87,6400.0
2021-10-05 14:30:00,34.88,34.9,34.86,34.9,15976.0,34.88,34.9,34.86,34.9,15976.0
2021-10-05 14:35:00,34.9,34.9,34.85,34.87,6800.0,34.9,34.9,34.85,34.87,6800.0
2021-10-05 14:40:00,34.86,34.86,34.84,34.85,8000.0,34.86,34.86,34.84,34.85,8000.0
2021-10-05 14:45:00,34.87,34.89,34.84,34.86,13104.0,34.87,34.89,34.84,34.86,13104.0
2021-10-05 14:50:00,34.87,34.91,34.87,34.88,56196.0,34.87,34.91,34.87,34.88,56196.0
2021-10-05 14:55:00,34.89,34.89,34.83,34.84,8248.0,34.89,34.89,34.83,34.84,8248.0
2021-10-05 15:00:00,34.84,34.85,34.83,34.84,8800.0,34.84,34.85,34.83,34.84,8800.0
2021-10-05 15:05:00,34.84,34.84,34.82,34.83,7720.0,34.84,34.84,34.82,34.83,7720.0
2021-10-05 15:10:00,34.84,34.87,34.82,34.86,6148.0,34.84,34.87,34.82,34.86,6148.0
2021-10-05 15:15:00,34.88,34.88,34.85,34.88,13268.0,34.88,34.88,34.85,34.88,13268.0
2021-10-05 15:20:00,34.86,34.86,34.81,34.81,15896.0,34.86,34.86,34.81,34.81,15896.0
2021-10-05 15:25:00,34.81,34.82,34.79,34.81,23096.0,34.81,34.82,34.79,34.81,23096.0
2021-10-05 15:30:00,34.82,34.82,34.79,34.81,15524.0,34.82,34.82,34.79,34.81,15524.0
2021-10-05 15:35:00,34.81,34.85,34.8,34.83,20740.0,34.81,34.85,34.8,34.83,20740.0
2021-10-05 15:40:00,34.84,34.85,34.83,34.84,17024.0,34.84,34.85,34.83,34.84,17024.0
2021-10-05 15:45:00,34.84,34.85,34.81,34.82,33732.0,34.84,34.85,34.81,34.82,33732.0
2021-10-05 15:50:00,34.8,34.81,34.74,34.77,76040.0,34.8,34.81,34.74,34.77,76040.0
2021-10-05 15:55:00,34.76,34.76,34.63,34.66,133900.0,34.76,34.76,34.63,34.66,133900.0
2021-10-06 09:30:00,34.28,34.44,34.2,34.32,35680.0,34.28,34.44,34.2,34.32,35680.0
2021-10-06 09:35:00,34.38,34.44,34.3,34.33,19772.0,34.38,34.44,34.3,34.33,19772.0
2021-10-06 09:40:00,34.37,34.44,34.28,34.41,21200.0,34.37,34.44,34.28,34.41,21200.0
2021-10-06 09:45:00,34.41,34.44,34.36,34.38,11580.0,34.41,34.44,34.36,34.38,11580.0
2021-10-06 09:50:00,34.32,34.33,34.25,34.26,15456.0,34.32,34.33,34.25,34.26,15456.0
2021-10-06 09:55:00,34.22,34.3,34.22,34.3,7868.0,34.22,34.3,34.22,34.3,7868.0
2021-10-06 10:00:00,34.27,34.27,34.01,34.01,26836.0,34.27,34.27,34.01,34.01,26836.0
2021-10-06 10:05:00,34.02,34.04,33.94,33.99,22732.0,34.02,34.04,33.94,33.99,22732.0
2021-10-06 10:10:00,33.97,34.02,33.92,33.99,46512.0,33.97,34.02,33.92,33.99,46512.0
2021-10-06 10:15:00,33.98,33.98,33.84,33.85,14692.0,33.98,33.98,33.84,33.85,14692.0
2021-10-06 10:20:00,33.85,34.09,33.85,34.09,39488.0,33.85,34.09,33.85,34.09,39488.0
2021-10-06 10:25:00,34.1,34.11,33.98,33.98,13340.0,34.1,34.11,33.98,33.98,13340.0
2021-10-06 10:30:00,33.95,34.07,33.95,34.05,15028.0,33.95,34.07,33.95,34.05,15028.0
2021-10-06 10:35:00,34.07,34.07,33.94,34.02,15312.0,34.07,34.07,33.94,34.02,15312.0
2021-10-06 10:40:00,34.01,34.02,33.95,33.95,23496.0,34.01,34.02,33.95,33.95,23496.0
2021-10-06 10:45:00,33.94,33.98,33.88,33.96,13664.0,33.94,33.98,33.88,33.96,13664.0
2021-10-06 10:50:00,33.96,33.98,33.94,33.98,13016.0,33.96,33.98,33.94,33.98,13016.0
2021-10-06 10:55:00,33.97,33.99,33.91,33.99,17408.0,33.97,33.99,33.91,33.99,17408.0
2021-10-06 11:00:00,33.97,33.99,33.91,33.98,23400.0,33.97,33.99,33.91,33.98,23400.0
2021-10-06 11:05:00,33.98,34.02,33.92,34.02,49644.0,33.98,34.02,33.92,34.02,49644.0
2021-10-06 11:10:00,34.05,34.05,33.93,33.97,12448.0,34.05,34.05,33.93,33.97,12448.0
2021-10-06 11:15:00,33.96,33.98,33.91,33.95,14220.0,33.96,33.98,33.91,33.95,14220.0
2021-10-06 11:20:00,33.95,33.98,33.83,33.85,20000.0,33.95,33.98,33.83,33.85,20000.0
2021-10-06 11:25:00,33.82,33.87,33.81,33.83,18228.0,33.82,33.87,33.81,33.83,18228.0
2021-10-06 11:30:00,33.84,33.89,33.75,33.8,23556.0,33.84,33.89,33.75,33.8,23556.0
2021-10-06 11:35:00,33.8,33.82,33.77,33.79,13344.0,33.8,33.82,33.77,33.79,13344.0
2021-10-06 11:40:00,33.8,33.81,33.77,33.8,21204.0,33.8,33.81,33.77,33.8,21204.0
2021-10-06 11:45:00,33.77,33.86,33.77,33.83,27484.0,33.77,33.86,33.77,33.83,27484.0
2021-10-06 11:50:00,33.83,33.88,33.83,33.88,26252.0,33.83,33.88,33.83,33.88,26252.0
2021-10-06 11:55:00,33.88,33.98,33.87,33.96,13540.0,33.88,33.98,33.87,33.96,13540.0
2021-10-06 12:00:00,33.97,34.0,33.96,33.96,23592.0,33.97,34.0,33.96,33.96,23592.0
2021-10-06 12:05:00,33.96,33.97,33.91,33.91,15132.0,33.96,33.97,33.91,33.91,15132.0
2021-10-06 12:10:00,33.9,33.92,33.89,33.89,6000.0,33.9,33.92,33.89,33.89,6000.0
2021-10-06 12:15:00,33.88,33.94,33.85,33.93,18612.0,33.88,33.94,33.85,33.93,18612.0
2021-10-06 12:20:00,33.94,33.94,33.88,33.9,7200.0,33.94,33.94,33.88,33.9,7200.0
2021-10-06 12:25:00,33.9,33.91,33.79,33.83,32000.0,33.9,33.91,33.79,33.83,32000.0
2021-10-06 12:30:00,33.83,33.83,33.76,33.79,25796.0,33.83,33.83,33.76,33.79,25796.0
2021-10-06 12:35:00,33.79,33.8,33.72,33.77,35648.0,33.79,33.8,33.72,33.77,35648.0
2021-10-06 12:40:00,33.75,33.88,33.75,33.85,26668.0,33.75,33.88,33.75,33.85,26668.0
2021-10-06 12:45:00,33.87,33.87,33.74,33.77,65408.0,33.87,33.87,33.74,33.77,65408.0
2021-10-06 12:50:00,33.77,33.79,33.71,33.78,65568.0,33.77,33.79,33.71,33.78,65568.0
2021-10-06 12:55:00,33.76,33.83,33.75,33.81,18468.0,33.76,33.83,33.75,33.81,18468.0
2021-10-06 13:00:00,33.82,33.85,33.81,33.85,12324.0,33.82,33.85,33.81,33.85,12324.0
2021-10-06 13:05:00,33.81,33.86,33.78,33.83,58608.0,33.81,33.86,33.78,33.83,58608.0
2021-10-06 13:10:00,33.82,33.85,33.79,33.85,15704.0,33.82,33.85,33.79,33.85,15704.0
2021-10-06 13:15:00,33.86,33.92,33.86,33.92,10096.0,33.86,33.92,33.86,33.92,10096.0
2021-10-06 13:20:00,33.92,33.98,33.9,33.92,13652.0,33.92,33.98,33.9,33.92,13652.0
2021-10-06 13:25:00,33.93,34.01,33.92,34.01,11092.0,33.93,34.01,33.92,34.01,11092.0
2021-10-06 13:30:00,33.99,34.05,33.98,34.05,24356.0,33.99,34.05,33.98,34.05,24356.0
2021-10-06 13:35:00,34.03,34.12,34.02,34.12,16400.0,34.03,34.12,34.02,34.12,16400.0
2021-10-06 13:40:00,34.1,34.1,34.03,34.05,29556.0,34.1,34.1,34.03,34.05,29556.0
2021-10-06 13:45:00,34.05,34.07,34.04,34.05,32284.0,34.05,34.07,34.04,34.05,32284.0
2021-10-06 13:50:00,34.05,34.05,33.98,33.98,32004.0,34.05,34.05,33.98,33.98,32004.0
2021-10-06 13:55:00,33.99,34.06,33.98,34.06,10436.0,33.99,34.06,33.98,34.06,10436.0
2021-10-06 14:00:00,34.06,34.08,33.96,34.02,34628.0,34.06,34.08,33.96,34.02,34628.0
2021-10-06 14:05:00,34.04,34.05,34.01,34.04,36620.0,34.04,34.05,34.01,34.04,36620.0
2021-10-06 14:10:00,34.03,34.2,34.03,34.2,59804.0,34.03,34.2,34.03,34.2,59804.0
2021-10-06 14:15:00,34.21,34.23,34.2,34.22,16248.0,34.21,34.23,34.2,34.22,16248.0
2021-10-06 14:20:00,34.24,34.24,34.19,34.2,13532.0,34.24,34.24,34.19,34.2,13532.0
2021-10-06 14:25:00,34.2,34.27,34.2,34.26,12856.0,34.2,34.27,34.2,34.26,12856.0
2021-10-06 14:30:00,34.26,34.31,34.24,34.31,12800.0,34.26,34.31,34.24,34.31,12800.0
2021-10-06 14:35:00,34.31,34.35,34.29,34.34,32116.0,34.31,34.35,34.29,34.34,32116.0
2021-10-06 14:40:00,34.34,34.38,34.34,34.36,38812.0,34.34,34.38,34.34,34.36,38812.0
2021-10-06 14:45:00,34.36,34.36,34.27,34.29,28584.0,34.36,34.36,34.27,34.29,28584.0
2021-10-06 14:50:00,34.29,34.31,34.23,34.26,20248.0,34.29,34.31,34.23,34.26,20248.0
2021-10-06 14:55:00,34.26,34.28,34.18,34.18,15164.0,34.26,34.28,34.18,34.18,15164.0
2021-10-06 15:00:00,34.17,34.22,34.17,34.18,21512.0,34.17,34.22,34.17,34.18,21512.0
2021-10-06 15:05:00,34.17,34.22,34.17,34.19,23384.0,34.17,34.22,34.17,34.19,23384.0
2021-10-06 15:10:00,34.21,34.25,34.18,34.19,26804.0,34.21,34.25,34.18,34.19,26804.0
2021-10-06 15:15:00,34.2,34.26,34.19,34.23,8760.0,34.2,34.26,34.19,34.23,8760.0
2021-10-06 15:20:00,34.23,34.26,34.22,34.26,10400.0,34.23,34.26,34.22,34.26,10400.0
2021-10-06 15:25:00,34.27,34.31,34.27,34.31,8992.0,34.27,34.31,34.27,34.31,8992.0
2021-10-06 15:30:00,34.31,34.31,34.24,34.27,22028.0,34.31,34.31,34.24,34.27,22028.0
2021-10-06 15:35:00,34.27,34.3,34.25,34.28,58448.0,34.27,34.3,34.25,34.28,58448.0
2021-10-06 15:40:00,34.28,34.32,34.27,34.3,58508.0,34.28,34.32,34.27,34.3,58508.0
2021-10-06 15:45:00,34.31,34.42,34.3,34.39,69080.0,34.31,34.42,34.3,34.39,69080.0
2021-10-06 15:50:00,34.42,34.45,34.4,34.41,97996.0,34.42,34.45,34.4,34.41,97996.0
2021-10-06 15:55:00,34.4,34.44,34.39,34.42,217160.0,34.4,34.44,34.39,34.42,217160.0
2021-10-07 09:30:00,34.75,34.96,34.5,34.92,84112.0,34.75,34.96,34.5,34.92,84112.0
2021-10-07 09:35:00,34.95,35.19,34.95,35.19,25560.0,34.95,35.19,34.95,35.19,25560.0
2021-10-07 09:40:00,35.19,35.19,35.03,35.05,44508.0,35.19,35.19,35.03,35.05,44508.0
2021-10-07 09:45:00,35.09,35.16,35.05,35.13,21944.0,35.09,35.16,35.05,35.13,21944.0
2021-10-07 09:50:00,35.12,35.24,35.12,35.24,13656.0,35.12,35.24,35.12,35.24,13656.0
2021-10-07 09:55:00,35.24,35.32,35.2,35.32,24232.0,35.24,35.32,35.2,35.32,24232.0
2021-10-07 10:00:00,35.37,35.39,35.33,35.39,23200.0,35.37,35.39,35.33,35.39,23200.0
2021-10-07 10:05:00,35.39,35.45,35.37,35.43,16400.0,35.39,35.45,35.37,35.43,16400.0
2021-10-07 10:10:00,35.43,35.5,35.42,35.49,16024.0,35.43,35.5,35.42,35.49,16024.0
2021-10-07 10:15:00,35.48,35.49,35.38,35.41,12664.0,35.48,35.49,35.38,35.41,12664.0
2021-10-07 10:20:00,35.41,35.41,35.33,35.33,8036.0,35.41,35.41,35.33,35.33,8036.0
2021-10-07 10:25:00,35.33,35.38,35.32,35.37,9328.0,35.33,35.38,35.32,35.37,9328.0
2021-10-07 10:30:00,35.38,35.4,35.36,35.36,6020.0,35.38,35.4,35.36,35.36,6020.0
2021-10-07 10:35:00,35.38,35.46,35.38,35.39,19028.0,35.38,35.46,35.38,35.39,19028.0
2021-10-07 10:40:00,35.39,35.45,35.39,35.43,3680.0,35.39,35.45,35.39,35.43,3680.0
2021-10-07 10:45:00,35.43,35.44,35.4,35.43,8016.0,35.43,35.44,35.4,35.43,8016.0
2021-10-07 10:50:00,35.44,35.53,35.44,35.51,18768.0,35.44,35.53,35.44,35.51,18768.0
2021-10-07 10:55:00,35.52,35.52,35.44,35.45,22596.0,35.52,35.52,35.44,35.45,22596.0
2021-10-07 11:00:00,35.47,35.56,35.47,35.55,19720.0,35.47,35.56,35.47,35.55,19720.0
2021-10-07 11:05:00,35.54,35.56,35.52,35.52,14864.0,35.54,35.56,35.52,35.52,14864.0
2021-10-07 11:10:00,35.5,35.52,35.48,35.52,22224.0,35.5,35.52,35.48,35.52,22224.0
2021-10-07 11:15:00,35.53,35.55,35.48,35.49,15720.0,35.53,35.55,35.48,35.49,15720.0
2021-10-07 11:20:00,35.52,35.54,35.51,35.51,5664.0,35.52,35.54,35.51,35.51,5664.0
2021-10-07 11:25:00,35.47,35.52,35.47,35.49,6400.0,35.47,35.52,35.47,35.49,6400.0
2021-10-07 11:30:00,35.48,35.51,35.47,35.49,19016.0,35.48,35.51,35.47,35.49,19016.0
2021-10-07 11:35:00,35.51,35.52,35.49,35.49,11156.0,35.51,35.52,35.49,35.49,11156.0
2021-10-07 11:40:00,35.49,35.53,35.49,35.52,6976.0,35.49,35.53,35.49,35.52,6976.0
2021-10-07 11:45:00,35.51,35.51,35.49,35.49,17016.0,35.51,35.51,35.49,35.49,17016.0
2021-10-07 11:50:00,35.5,35.52,35.48,35.52,10780.0,35.5,35.52,35.48,35.52,10780.0
2021-10-07 11:55:00,35.53,35.56,35.52,35.52,10440.0,35.53,35.56,35.52,35.52,10440.0
2021-10-07 12:00:00,35.52,35.55,35.5,35.5,9744.0,35.52,35.55,35.5,35.5,9744.0
2021-10-07 12:05:00,35.48,35.5,35.48,35.49,4624.0,35.48,35.5,35.48,35.49,4624.0
2021-10-07 12:10:00,35.49,35.5,35.48,35.49,7008.0,35.49,35.5,35.48,35.49,7008.0
2021-10-07 12:15:00,35.49,35.49,35.45,35.48,9140.0,35.49,35.49,35.45,35.48,9140.0
2021-10-07 12:20:00,35.48,35.5,35.47,35.5,9944.0,35.48,35.5,35.47,35.5,9944.0
2021-10-07 12:25:00,35.52,35.52,35.51,35.52,5320.0,35.52,35.52,35.51,35.52,5320.0
2021-10-07 12:30:00,35.5,35.55,35.49,35.55,15048.0,35.5,35.55,35.49,35.55,15048.0
2021-10-07 12:35:00,35.55,35.57,35.55,35.56,16312.0,35.55,35.57,35.55,35.56,16312.0
2021-10-07 12:40:00,35.56,35.59,35.55,35.59,13960.0,35.56,35.59,35.55,35.59,13960.0
2021-10-07 12:45:00,35.58,35.59,35.55,35.58,6400.0,35.58,35.59,35.55,35.58,6400.0
2021-10-07 12:50:00,35.57,35.62,35.57,35.62,12200.0,35.57,35.62,35.57,35.62,12200.0
2021-10-07 12:55:00,35.62,35.62,35.59,35.62,7364.0,35.62,35.62,35.59,35.62,7364.0
2021-10-07 13:00:00,35.61,35.63,35.59,35.62,15688.0,35.61,35.63,35.59,35.62,15688.0
2021-10-07 13:05:00,35.63,35.63,35.61,35.63,13856.0,35.63,35.63,35.61,35.63,13856.0
2021-10-07 13:10:00,35.63,35.65,35.62,35.63,4400.0,35.63,35.65,35.62,35.63,4400.0
2021-10-07 13:15:00,35.62,35.62,35.6,35.6,10920.0,35.62,35.62,35.6,35.6,10920.0
2021-10-07 13:20:00,35.6,35.61,35.48,35.52,54172.0,35.6,35.61,35.48,35.52,54172.0
2021-10-07 13:25:00,35.51,35.54,35.5,35.54,14652.0,35.51,35.54,35.5,35.54,14652.0
2021-10-07 13:30:00,35.55,35.55,35.51,35.52,5400.0,35.55,35.55,35.51,35.52,5400.0
2021-10-07 13:35:00,35.51,35.53,35.49,35.49,10248.0,35.51,35.53,35.49,35.49,10248.0
2021-10-07 13:40:00,35.49,35.51,35.48,35.5,6828.0,35.49,35.51,35.48,35.5,6828.0
2021-10-07 13:45:00,35.49,35.49,35.45,35.45,9728.0,35.49,35.49,35.45,35.45,9728.0
2021-10-07 13:50:00,35.43,35.44,35.42,35.42,7352.0,35.43,35.44,35.42,35.42,7352.0
2021-10-07 13:55:00,35.43,35.47,35.43,35.47,26936.0,35.43,35.47,35.43,35.47,26936.0
2021-10-07 14:00:00,35.48,35.49,35.42,35.42,10700.0,35.48,35.49,35.42,35.42,10700.0
2021-10-07 14:05:00,35.45,35.45,35.42,35.45,15788.0,35.45,35.45,35.42,35.45,15788.0
2021-10-07 14:10:00,35.45,35.46,35.41,35.41,10180.0,35.45,35.46,35.41,35.41,10180.0
2021-10-07 14:15:00,35.41,35.42,35.37,35.4,20792.0,35.41,35.42,35.37,35.4,20792.0
2021-10-07 14:20:00,35.39,35.4,35.36,35.37,5276.0,35.39,35.4,35.36,35.37,5276.0
2021-10-07 14:25:00,35.35,35.35,35.33,35.35,9368.0,35.35,35.35,35.33,35.35,9368.0
2021-10-07 14:30:00,35.35,35.36,35.3,35.32,6400.0,35.35,35.36,35.3,35.32,6400.0
2021-10-07 14:35:00,35.32,35.32,35.3,35.31,13852.0,35.32,35.32,35.3,35.31,13852.0
2021-10-07 14:40:00,35.31,35.32,35.29,35.29,5128.0,35.31,35.32,35.29,35.29,5128.0
2021-10-07 14:45:00,35.28,35.29,35.26,35.28,11076.0,35.28,35.29,35.26,35.28,11076.0
2021-10-07 14:50:00,35.27,35.29,35.24,35.24,22228.0,35.27,35.29,35.24,35.24,22228.0
2021-10-07 14:55:00,35.25,35.28,35.24,35.26,7400.0,35.25,35.28,35.24,35.26,7400.0
2021-10-07 15:00:00,35.25,35.25,35.21,35.23,16552.0,35.25,35.25,35.21,35.23,16552.0
2021-10-07 15:05:00,35.24,35.28,35.23,35.28,18800.0,35.24,35.28,35.23,35.28,18800.0
2021-10-07 15:10:00,35.27,35.29,35.24,35.29,14144.0,35.27,35.29,35.24,35.29,14144.0
2021-10-07 15:15:00,35.29,35.3,35.27,35.29,10132.0,35.29,35.3,35.27,35.29,10132.0
2021-10-07 15:20:00,35.29,35.32,35.28,35.28,20900.0,35.29,35.32,35.28,35.28,20900.0
2021-10-07 15:25:00,35.28,35.3,35.26,35.29,16316.0,35.28,35.3,35.26,35.29,16316.0
2021-10-07 15:30:00,35.29,35.3,35.27,35.27,27332.0,35.29,35.3,35.27,35.27,27332.0
2021-10-07 15:35:00,35.27,35.27,35.24,35.24,20932.0,35.27,35.27,35.24,35.24,20932.0
2021-10-07 15:40:00,35.24,35.25,35.2,35.2,23144.0,35.24,35.25,35.2,35.2,23144.0
2021-10-07 15:45:00,35.22,35.24,35.18,35.24,36012.0,35.22,35.24,35.18,35.24,36012.0
2021-10-07 15:50:00,35.23,35.24,35.17,35.23,51280.0,35.23,35.24,35.17,35.23,51280.0
2021-10-07 15:55:00,35.24,35.24,35.18,35.22,121708.0,35.24,35.24,35.18,35.22,121708.0
2021-10-08 09:30:00,35.24,35.34,35.04,35.06,63468.0,35.24,35.34,35.04,35.06,63468.0
2021-10-08 09:35:00,35.07,35.25,35.07,35.25,8800.0,35.07,35.25,35.07,35.25,8800.0
2021-10-08 09:40:00,35.3,35.3,35.17,35.21,4280.0,35.3,35.3,35.17,35.21,4280.0
2021-10-08 09:45:00,35.2,35.2,35.09,35.17,5200.0,35.2,35.2,35.09,35.17,5200.0
2021-10-08 09:50:00,35.19,35.19,35.14,35.16,7820.0,35.19,35.19,35.14,35.16,7820.0
2021-10-08 09:55:00,35.19,35.26,35.17,35.17,11612.0,35.19,35.26,35.17,35.17,11612.0
2021-10-08 10:00:00,35.16,35.3,35.16,35.3,9276.0,35.16,35.3,35.16,35.3,9276.0
2021-10-08 10:05:00,35.3,35.36,35.29,35.34,7752.0,35.3,35.36,35.29,35.34,7752.0
2021-10-08 10:10:00,35.31,35.37,35.29,35.37,4040.0,35.31,35.37,35.29,35.37,4040.0
2021-10-08 10:15:00,35.35,35.42,35.34,35.38,16028.0,35.35,35.42,35.34,35.38,16028.0
2021-10-08 10:20:00,35.32,35.35,35.32,35.33,8432.0,35.32,35.35,35.32,35.33,8432.0
2021-10-08 10:25:00,35.32,35.32,35.25,35.26,8172.0,35.32,35.32,35.25,35.26,8172.0
2021-10-08 10:30:00,35.24,35.31,35.21,35.27,10484.0,35.24,35.31,35.21,35.27,10484.0
2021-10-08 10:35:00,35.31,35.34,35.24,35.24,11980.0,35.31,35.34,35.24,35.24,11980.0
2021-10-08 10:40:00,35.2,35.2,35.12,35.19,9600.0,35.2,35.2,35.12,35.19,9600.0
2021-10-08 10:45:00,35.18,35.26,35.16,35.26,5308.0,35.18,35.26,35.16,35.26,5308.0
2021-10-08 10:50:00,35.24,35.33,35.24,35.33,16464.0,35.24,35.33,35.24,35.33,16464.0
2021-10-08 10:55:00,35.33,35.33,35.3,35.3,4904.0,35.33,35.33,35.3,35.3,4904.0
2021-10-08 11:00:00,35.29,35.3,35.25,35.28,15288.0,35.29,35.3,35.25,35.28,15288.0
2021-10-08 11:05:00,35.27,35.3,35.27,35.3,3660.0,35.27,35.3,35.27,35.3,3660.0
2021-10-08 11:10:00,35.31,35.35,35.31,35.35,5204.0,35.31,35.35,35.31,35.35,5204.0
2021-10-08 11:15:00,35.35,35.37,35.31,35.31,8332.0,35.35,35.37,35.31,35.31,8332.0
2021-10-08 11:20:00,35.31,35.31,35.27,35.28,6360.0,35.31,35.31,35.27,35.28,6360.0
2021-10-08 11:25:00,35.26,35.33,35.24,35.33,17692.0,35.26,35.33,35.24,35.33,17692.0
2021-10-08 11:30:00,35.33,35.34,35.29,35.29,13360.0,35.33,35.34,35.29,35.29,13360.0
2021-10-08 11:35:00,35.31,35.31,35.27,35.31,13692.0,35.31,35.31,35.27,35.31,13692.0
2021-10-08 11:40:00,35.31,35.31,35.28,35.3,26760.0,35.31,35.31,35.28,35.3,26760.0
2021-10-08 11:45:00,35.3,35.3,35.26,35.27,12336.0,35.3,35.3,35.26,35.27,12336.0
2021-10-08 11:50:00,35.26,35.27,35.24,35.27,18800.0,35.26,35.27,35.24,35.27,18800.0
2021-10-08 11:55:00,35.26,35.27,35.24,35.27,26180.0,35.26,35.27,35.24,35.27,26180.0
2021-10-08 12:00:00,35.27,35.28,35.25,35.27,11200.0,35.27,35.28,35.25,35.27,11200.0
2021-10-08 12:05:00,35.31,35.31,35.3,35.31,8300.0,35.31,35.31,35.3,35.31,8300.0
2021-10-08 12:10:00,35.3,35.31,35.27,35.27,3200.0,35.3,35.31,35.27,35.27,3200.0
2021-10-08 12:15:00,35.29,35.3,35.22,35.22,10812.0,35.29,35.3,35.22,35.22,10812.0
2021-10-08 12:20:00,35.19,35.2,35.19,35.2,2800.0,35.19,35.2,35.19,35.2,2800.0
2021-10-08 12:25:00,35.17,35.17,35.12,35.12,2456.0,35.17,35.17,35.12,35.12,2456.0
2021-10-08 12:30:00,35.12,35.16,35.1,35.16,4936.0,35.12,35.16,35.1,35.16,4936.0
2021-10-08 12:35:00,35.15,35.16,35.12,35.13,4580.0,35.15,35.16,35.12,35.13,4580.0
2021-10-08 12:40:00,35.14,35.16,35.14,35.15,1200.0,35.14,35.16,35.14,35.15,1200.0
2021-10-08 12:45:00,35.14,35.14,35.12,35.13,4504.0,35.14,35.14,35.12,35.13,4504.0
2021-10-08 12:50:00,35.13,35.13,35.13,35.13,800.0,35.13,35.13,35.13,35.13,800.0
2021-10-08 12:55:00,35.15,35.16,35.15,35.15,3480.0,35.15,35.16,35.15,35.15,3480.0
2021-10-08 13:00:00,35.15,35.16,35.12,35.12,2816.0,35.15,35.16,35.12,35.12,2816.0
2021-10-08 13:05:00,35.13,35.13,35.1,35.1,2836.0,35.13,35.13,35.1,35.1,2836.0
2021-10-08 13:10:00,35.09,35.14,35.09,35.11,5972.0,35.09,35.14,35.09,35.11,5972.0
2021-10-08 13:15:00,35.09,35.09,35.03,35.03,6280.0,35.09,35.09,35.03,35.03,6280.0
2021-10-08 13:20:00,35.03,35.07,35.03,35.04,5616.0,35.03,35.07,35.03,35.04,5616.0
2021-10-08 13:25:00,35.06,35.08,35.05,35.08,1200.0,35.06,35.08,35.05,35.08,1200.0
2021-10-08 13:30:00,35.07,35.1,35.06,35.1,5600.0,35.07,35.1,35.06,35.1,5600.0
2021-10-08 13:35:00,35.09,35.1,35.08,35.08,6508.0,35.09,35.1,35.08,35.08,6508.0
2021-10-08 13:40:00,35.08,35.1,35.07,35.09,11960.0,35.08,35.1,35.07,35.09,11960.0
2021-10-08 13:45:00,35.09,35.12,35.09,35.1,3200.0,35.09,35.12,35.09,35.1,3200.0
2021-10-08 13:50:00,35.13,35.15,35.13,35.15,7312.0,35.13,35.15,35.13,35.15,7312.0
2021-10-08 13:55:00,35.18,35.18,35.17,35.17,3516.0,35.18,35.18,35.17,35.17,3516.0
2021-10-08 14:00:00,35.19,35.2,35.17,35.2,7404.0,35.19,35.2,35.17,35.2,7404.0
2021-10-08 14:05:00,35.21,35.23,35.2,35.2,7180.0,35.21,35.23,35.2,35.2,7180.0
2021-10-08 14:10:00,35.2,35.21,35.19,35.2,2484.0,35.2,35.21,35.19,35.2,2484.0
2021-10-08 14:15:00,35.18,35.25,35.18,35.25,7404.0,35.18,35.25,35.18,35.25,7404.0
2021-10-08 14:20:00,35.24,35.26,35.22,35.24,7232.0,35.24,35.26,35.22,35.24,7232.0
2021-10-08 14:25:00,35.25,35.27,35.24,35.24,22432.0,35.25,35.27,35.24,35.24,22432.0
2021-10-08 14:30:00,35.26,35.26,35.24,35.24,7772.0,35.26,35.26,35.24,35.24,7772.0
2021-10-08 14:35:00,35.22,35.22,35.18,35.19,6952.0,35.22,35.22,35.18,35.19,6952.0
2021-10-08 14:40:00,35.2,35.2,35.18,35.2,2864.0,35.2,35.2,35.18,35.2,2864.0
2021-10-08 14:45:00,35.18,35.18,35.17,35.18,2388.0,35.18,35.18,35.17,35.18,2388.0
2021-10-08 14:50:00,35.19,35.19,35.16,35.16,4548.0,35.19,35.19,35.16,35.16,4548.0
2021-10-08 14:55:00,35.15,35.16,35.14,35.16,5632.0,35.15,35.16,35.14,35.16,5632.0
2021-10-08 15:00:00,35.15,35.16,35.13,35.15,10636.0,35.15,35.16,35.13,35.15,10636.0
2021-10-08 15:05:00,35.16,35.18,35.15,35.15,6564.0,35.16,35.18,35.15,35.15,6564.0
2021-10-08 15:10:00,35.16,35.18,35.15,35.17,12744.0,35.16,35.18,35.15,35.17,12744.0
2021-10-08 15:15:00,35.16,35.17,35.13,35.15,9364.0,35.16,35.17,35.13,35.15,9364.0
2021-10-08 15:20:00,35.14,35.16,35.12,35.12,5200.0,35.14,35.16,35.12,35.12,5200.0
2021-10-08 15:25:00,35.12,35.13,35.12,35.12,9424.0,35.12,35.13,35.12,35.12,9424.0
2021-10-08 15:30:00,35.11,35.15,35.1,35.14,16792.0,35.11,35.15,35.1,35.14,16792.0
2021-10-08 15:35:00,35.13,35.13,35.09,35.11,15656.0,35.13,35.13,35.09,35.11,15656.0
2021-10-08 15:40:00,35.1,35.12,35.06,35.07,16056.0,35.1,35.12,35.06,35.07,16056.0
2021-10-08 15:45:00,35.08,35.11,35.07,35.09,16820.0,35.08,35.11,35.07,35.09,16820.0
2021-10-08 15:50:00,35.06,35.11,35.04,35.07,38052.0,35.06,35.11,35.04,35.07,38052.0
2021-10-08 15:55:00,35.07,35.13,35.07,35.1,111688.0,35.07,35.13,35.07,35.1,111688.0
2021-10-11 09:30:00,35.03,35.21,34.77,34.77,41816.0,35.03,35.21,34.77,34.77,41816.0
2021-10-11 09:35:00,34.8,34.99,34.8,34.99,3200.0,34.8,34.99,34.8,34.99,3200.0
2021-10-11 09:40:00,35.01,35.06,35.01,35.06,2140.0,35.01,35.06,35.01,35.06,2140.0
2021-10-11 09:45:00,35.05,35.07,35.03,35.03,4000.0,35.05,35.07,35.03,35.03,4000.0
2021-10-11 09:50:00,35.02,35.04,35.02,35.04,1244.0,35.02,35.04,35.02,35.04,1244.0
2021-10-11 09:55:00,35.02,35.1,35.02,35.1,2928.0,35.02,35.1,35.02,35.1,2928.0
2021-10-11 10:00:00,35.1,35.12,35.07,35.08,19696.0,35.1,35.12,35.07,35.08,19696.0
2021-10-11 10:05:00,35.06,35.13,35.06,35.13,5200.0,35.06,35.13,35.06,35.13,5200.0
2021-10-11 10:10:00,35.13,35.17,35.1,35.15,18056.0,35.13,35.17,35.1,35.15,18056.0
2021-10-11 10:15:00,35.13,35.16,35.1,35.13,12260.0,35.13,35.16,35.1,35.13,12260.0
2021-10-11 10:20:00,35.15,35.19,35.15,35.18,84000.0,35.15,35.19,35.15,35.18,84000.0
2021-10-11 10:25:00,35.19,35.21,35.17,35.2,32400.0,35.19,35.21,35.17,35.2,32400.0
2021-10-11 10:30:00,35.23,35.24,35.22,35.23,4180.0,35.23,35.24,35.22,35.23,4180.0
2021-10-11 10:35:00,35.23,35.26,35.23,35.24,7588.0,35.23,35.26,35.23,35.24,7588.0
2021-10-11 10:40:00,35.26,35.26,35.21,35.22,21640.0,35.26,35.26,35.21,35.22,21640.0
2021-10-11 10:45:00,35.22,35.22,35.19,35.2,3200.0,35.22,35.22,35.19,35.2,3200.0
2021-10-11 10:50:00,35.2,35.23,35.2,35.22,3200.0,35.2,35.23,35.2,35.22,3200.0
2021-10-11 10:55:00,35.22,35.22,35.17,35.17,5200.0,35.22,35.22,35.17,35.17,5200.0
2021-10-11 11:00:00,35.15,35.16,35.15,35.16,6800.0,35.15,35.16,35.15,35.16,6800.0
2021-10-11 11:05:00,35.15,35.16,35.13,35.13,51376.0,35.15,35.16,35.13,35.13,51376.0
2021-10-11 11:10:00,35.14,35.15,35.13,35.13,9244.0,35.14,35.15,35.13,35.13,9244.0
2021-10-11 11:15:00,35.13,35.13,35.07,35.07,8408.0,35.13,35.13,35.07,35.07,8408.0
2021-10-11 11:20:00,35.08,35.13,35.08,35.12,4464.0,35.08,35.13,35.08,35.12,4464.0
2021-10-11 11:25:00,35.13,35.13,35.09,35.09,4820.0,35.13,35.13,35.09,35.09,4820.0
2021-10-11 11:30:00,35.07,35.07,35.04,35.04,6400.0,35.07,35.07,35.04,35.04,6400.0
2021-10-11 11:35:00,35.03,35.08,35.03,35.06,31676.0,35.03,35.08,35.03,35.06,31676.0
2021-10-11 11:40:00,35.06,35.07,35.04,35.04,2800.0,35.06,35.07,35.04,35.04,2800.0
2021-10-11 11:45:00,35.02,35.04,34.98,35.0,8796.0,35.02,35.04,34.98,35.0,8796.0
2021-10-11 11:50:00,35.0,35.0,34.98,34.98,3024.0,35.0,35.0,34.98,34.98,3024.0
2021-10-11 11:55:00,34.99,35.01,34.99,34.99,5796.0,34.99,35.01,34.99,34.99,5796.0
2021-10-11 12:00:00,35.01,35.01,34.92,34.92,7220.0,35.01,35.01,34.92,34.92,7220.0
2021-10-11 12:05:00,34.92,34.92,34.87,34.92,21832.0,34.92,34.92,34.87,34.92,21832.0
2021-10-11 12:10:00,34.93,34.93,34.87,34.89,8944.0,34.93,34.93,34.87,34.89,8944.0
2021-10-11 12:15:00,34.86,34.87,34.85,34.87,4000.0,34.86,34.87,34.85,34.87,4000.0
2021-10-11 12:20:00,34.87,34.9,34.86,34.9,5420.0,34.87,34.9,34.86,34.9,5420.0
2021-10-11 12:25:00,34.88,34.89,34.88,34.89,1200.0,34.88,34.89,34.88,34.89,1200.0
2021-10-11 12:30:00,34.87,34.88,34.87,34.87,4920.0,34.87,34.88,34.87,34.87,4920.0
2021-10-11 12:35:00,34.88,34.88,34.85,34.85,1200.0,34.88,34.88,34.85,34.85,1200.0
2021-10-11 12:40:00,34.83,34.84,34.83,34.84,2800.0,34.83,34.84,34.83,34.84,2800.0
2021-10-11 12:45:00,34.81,34.88,34.81,34.87,14308.0,34.81,34.88,34.81,34.87,14308.0
2021-10-11 12:50:00,34.85,34.87,34.84,34.87,2836.0,34.85,34.87,34.84,34.87,2836.0
2021-10-11 12:55:00,34.88,34.88,34.87,34.88,4872.0,34.88,34.88,34.87,34.88,4872.0
2021-10-11 13:00:00,34.88,34.88,34.83,34.83,4964.0,34.88,34.88,34.83,34.83,4964.0
2021-10-11 13:05:00,34.83,34.84,34.8,34.82,5724.0,34.83,34.84,34.8,34.82,5724.0
2021-10-11 13:10:00,34.84,34.85,34.83,34.84,6160.0,34.84,34.85,34.83,34.84,6160.0
2021-10-11 13:15:00,34.85,34.86,34.85,34.86,1260.0,34.85,34.86,34.85,34.86,1260.0
2021-10-11 13:20:00,34.84,34.84,34.79,34.8,16800.0,34.84,34.84,34.79,34.8,16800.0
2021-10-11 13:25:00,34.79,34.8,34.77,34.8,18372.0,34.79,34.8,34.77,34.8,18372.0
2021-10-11 13:30:00,34.79,34.83,34.79,34.81,38128.0,34.79,34.83,34.79,34.81,38128.0
2021-10-11 13:35:00,34.83,34.85,34.83,34.85,4412.0,34.83,34.85,34.83,34.85,4412.0
2021-10-11 13:40:00,34.84,34.87,34.84,34.87,7472.0,34.84,34.87,34.84,34.87,7472.0
2021-10-11 13:45:00,34.85,34.87,34.84,34.86,3200.0,34.85,34.87,34.84,34.86,3200.0
2021-10-11 13:50:00,34.86,34.88,34.85,34.87,7880.0,34.86,34.88,34.85,34.87,7880.0
2021-10-11 13:55:00,34.89,34.89,34.87,34.88,8400.0,34.89,34.89,34.87,34.88,8400.0
2021-10-11 14:00:00,34.88,34.89,34.88,34.88,4800.0,34.88,34.89,34.88,34.88,4800.0
2021-10-11 14:05:00,34.88,34.9,34.88,34.89,6300.0,34.88,34.9,34.88,34.89,6300.0
2021-10-11 14:10:00,34.9,34.92,34.89,34.92,2800.0,34.9,34.92,34.89,34.92,2800.0
2021-10-11 14:15:00,34.93,34.93,34.92,34.93,7520.0,34.93,34.93,34.92,34.93,7520.0
2021-10-11 14:20:00,34.93,34.94,34.92,34.93,12000.0,34.93,34.94,34.92,34.93,12000.0
2021-10-11 14:25:00,34.93,34.93,34.9,34.92,13996.0,34.93,34.93,34.9,34.92,13996.0
2021-10-11 14:30:00,34.92,34.96,34.92,34.92,6368.0,34.92,34.96,34.92,34.92,6368.0
2021-10-11 14:35:00,34.94,34.94,34.9,34.9,2440.0,34.94,34.94,34.9,34.9,2440.0
2021-10-11 14:40:00,34.89,34.92,34.89,34.92,6072.0,34.89,34.92,34.89,34.92,6072.0
2021-10-11 14:45:00,34.92,34.94,34.92,34.93,5596.0,34.92,34.94,34.92,34.93,5596.0
2021-10-11 14:50:00,34.93,34.94,34.88,34.92,10336.0,34.93,34.94,34.88,34.92,10336.0
2021-10-11 14:55:00,34.93,34.95,34.93,34.95,3220.0,34.93,34.95,34.93,34.95,3220.0
2021-10-11 15:00:00,34.94,34.97,34.94,34.95,5600.0,34.94,34.97,34.94,34.95,5600.0
2021-10-11 15:05:00,34.93,34.94,34.88,34.91,6340.0,34.93,34.94,34.88,34.91,6340.0
2021-10-11 15:10:00,34.91,34.93,34.9,34.93,16432.0,34.91,34.93,34.9,34.93,16432.0
2021-10-11 15:15:00,34.92,34.92,34.88,34.88,7600.0,34.92,34.92,34.88,34.88,7600.0
2021-10-11 15:20:00,34.88,34.88,34.82,34.83,8752.0,34.88,34.88,34.82,34.83,8752.0
2021-10-11 15:25:00,34.83,34.85,34.81,34.81,7200.0,34.83,34.85,34.81,34.81,7200.0
2021-10-11 15:30:00,34.8,34.82,34.78,34.8,17960.0,34.8,34.82,34.78,34.8,17960.0
2021-10-11 15:35:00,34.78,34.8,34.76,34.76,26308.0,34.78,34.8,34.76,34.76,26308.0
2021-10-11 15:40:00,34.74,34.79,34.74,34.75,22588.0,34.74,34.79,34.74,34.75,22588.0
2021-10-11 15:45:00,34.76,34.77,34.73,34.77,28544.0,34.76,34.77,34.73,34.77,28544.0
2021-10-11 15:50:00,34.76,34.76,34.68,34.71,40716.0,34.76,34.76,34.68,34.71,40716.0
2021-10-11 15:55:00,34.72,34.72,34.69,34.69,87052.0,34.72,34.72,34.69,34.69,87052.0
2021-10-12 09:30:00,34.85,34.95,34.83,34.92,31316.0,34.85,34.95,34.83,34.92,31316.0
2021-10-12 09:35:00,34.9,34.98,34.9,34.95,7528.0,34.9,34.98,34.9,34.95,7528.0
2021-10-12 09:40:00,34.88,34.94,34.85,34.86,8768.0,34.88,34.94,34.85,34.86,8768.0
2021-10-12 09:45:00,34.76,34.85,34.76,34.79,5172.0,34.76,34.85,34.76,34.79,5172.0
2021-10-12 09:50:00,34.82,34.94,34.82,34.93,3200.0,34.82,34.94,34.82,34.93,3200.0
2021-10-12 09:55:00,34.92,34.98,34.89,34.9,5200.0,34.92,34.98,34.89,34.9,5200.0
2021-10-12 10:00:00,34.82,34.88,34.82,34.88,5920.0,34.82,34.88,34.82,34.88,5920.0
2021-10-12 10:05:00,34.86,34.88,34.81,34.81,2000.0,34.86,34.88,34.81,34.81,2000.0
2021-10-12 10:10:00,34.82,34.83,34.78,34.83,2028.0,34.82,34.83,34.78,34.83,2028.0
2021-10-12 10:15:00,34.84,34.9,34.74,34.76,7200.0,34.84,34.9,34.74,34.76,7200.0
2021-10-12 10:20:00,34.8,34.82,34.79,34.82,2600.0,34.8,34.82,34.79,34.82,2600.0
2021-10-12 10:25:00,34.82,34.85,34.82,34.85,4572.0,34.82,34.85,34.82,34.85,4572.0
2021-10-12 10:30:00,34.84,34.84,34.75,34.81,9200.0,34.84,34.84,34.75,34.81,9200.0
2021-10-12 10:35:00,34.83,34.84,34.8,34.83,8224.0,34.83,34.84,34.8,34.83,8224.0
2021-10-12 10:40:00,34.87,34.88,34.84,34.84,6124.0,34.87,34.88,34.84,34.84,6124.0
2021-10-12 10:45:00,34.85,34.86,34.84,34.85,2420.0,34.85,34.86,34.84,34.85,2420.0
2021-10-12 10:50:00,34.84,34.84,34.8,34.8,7916.0,34.84,34.84,34.8,34.8,7916.0
2021-10-12 10:55:00,34.8,34.84,34.8,34.81,7752.0,34.8,34.84,34.8,34.81,7752.0
2021-10-12 11:00:00,34.82,34.89,34.82,34.83,6584.0,34.82,34.89,34.82,34.83,6584.0
2021-10-12 11:05:00,34.84,34.94,34.83,34.94,5088.0,34.84,34.94,34.83,34.94,5088.0
2021-10-12 11:10:00,34.92,34.94,34.89,34.89,6560.0,34.92,34.94,34.89,34.89,6560.0
2021-10-12 11:15:00,34.84,34.86,34.84,34.86,2012.0,34.84,34.86,34.84,34.86,2012.0
2021-10-12 11:20:00,34.82,34.87,34.82,34.87,4400.0,34.82,34.87,34.82,34.87,4400.0
2021-10-12 11:25:00,34.84,34.86,34.82,34.82,2400.0,34.84,34.86,34.82,34.82,2400.0
2021-10-12 11:30:00,34.82,34.84,34.8,34.8,5124.0,34.82,34.84,34.8,34.8,5124.0
2021-10-12 11:35:00,34.79,34.8,34.77,34.8,4000.0,34.79,34.8,34.77,34.8,4000.0
2021-10-12 11:40:00,34.77,34.79,34.75,34.76,2152.0,34.77,34.79,34.75,34.76,2152.0
2021-10-12 11:45:00,34.74,34.79,34.74,34.79,8416.0,34.74,34.79,34.74,34.79,8416.0
2021-10-12 11:50:00,34.82,34.82,34.79,34.82,4400.0,34.82,34.82,34.79,34.82,4400.0
2021-10-12 11:55:00,34.85,34.89,34.85,34.88,3200.0,34.85,34.89,34.85,34.88,3200.0
2021-10-12 12:00:00,34.88,34.92,34.88,34.92,4800.0,34.88,34.92,34.88,34.92,4800.0
2021-10-12 12:05:00,34.92,34.96,34.92,34.96,6800.0,34.92,34.96,34.92,34.96,6800.0
2021-10-12 12:10:00,34.96,34.99,34.96,34.98,6304.0,34.96,34.99,34.96,34.98,6304.0
2021-10-12 12:15:00,34.96,34.96,34.9,34.9,4400.0,34.96,34.96,34.9,34.9,4400.0
2021-10-12 12:20:00,34.9,34.9,34.87,34.88,8552.0,34.9,34.9,34.87,34.88,8552.0
2021-10-12 12:25:00,34.88,34.88,34.85,34.85,2400.0,34.88,34.88,34.85,34.85,2400.0
2021-10-12 12:30:00,34.85,34.85,34.8,34.82,10600.0,34.85,34.85,34.8,34.82,10600.0
2021-10-12 12:35:00,34.82,34.82,34.77,34.77,5220.0,34.82,34.82,34.77,34.77,5220.0
2021-10-12 12:40:00,34.79,34.81,34.79,34.8,2800.0,34.79,34.81,34.79,34.8,2800.0
2021-10-12 12:45:00,34.8,34.83,34.8,34.83,5680.0,34.8,34.83,34.8,34.83,5680.0
2021-10-12 12:50:00,34.82,34.85,34.82,34.83,5600.0,34.82,34.85,34.82,34.83,5600.0
2021-10-12 12:55:00,34.8,34.84,34.8,34.82,4800.0,34.8,34.84,34.8,34.82,4800.0
2021-10-12 13:00:00,34.8,34.82,34.79,34.82,8880.0,34.8,34.82,34.79,34.82,8880.0
2021-10-12 13:05:00,34.8,34.84,34.79,34.81,4800.0,34.8,34.84,34.79,34.81,4800.0
2021-10-12 13:10:00,34.81,34.83,34.81,34.83,1600.0,34.81,34.83,34.81,34.83,1600.0
2021-10-12 13:15:00,34.81,34.85,34.81,34.85,3600.0,34.81,34.85,34.81,34.85,3600.0
2021-10-12 13:20:00,34.85,34.86,34.8,34.8,6404.0,34.85,34.86,34.8,34.8,6404.0
2021-10-12 13:25:00,34.81,34.87,34.81,34.87,2400.0,34.81,34.87,34.81,34.87,2400.0
2021-10-12 13:30:00,34.87,34.87,34.86,34.87,5152.0,34.87,34.87,34.86,34.87,5152.0
2021-10-12 13:35:00,34.87,34.93,34.86,34.92,28584.0,34.87,34.93,34.86,34.92,28584.0
2021-10-12 13:40:00,34.92,34.94,34.92,34.93,12000.0,34.92,34.94,34.92,34.93,12000.0
2021-10-12 13:45:00,34.94,34.94,34.92,34.94,20996.0,34.94,34.94,34.92,34.94,20996.0
2021-10-12 13:50:00,34.93,34.95,34.89,34.9,23200.0,34.93,34.95,34.89,34.9,23200.0
2021-10-12 13:55:00,34.89,34.9,34.85,34.85,14924.0,34.89,34.9,34.85,34.85,14924.0
2021-10-12 14:00:00,34.85,34.85,34.82,34.82,19508.0,34.85,34.85,34.82,34.82,19508.0
2021-10-12 14:05:00,34.82,34.82,34.74,34.79,20960.0,34.82,34.82,34.74,34.79,20960.0
2021-10-12 14:10:00,34.78,34.79,34.76,34.78,16436.0,34.78,34.79,34.76,34.78,16436.0
2021-10-12 14:15:00,34.77,34.84,34.76,34.8,20516.0,34.77,34.84,34.76,34.8,20516.0
2021-10-12 14:20:00,34.81,34.84,34.8,34.84,15104.0,34.81,34.84,34.8,34.84,15104.0
2021-10-12 14:25:00,34.84,34.85,34.83,34.84,13272.0,34.84,34.85,34.83,34.84,13272.0
2021-10-12 14:30:00,34.83,34.84,34.8,34.8,16000.0,34.83,34.84,34.8,34.8,16000.0
2021-10-12 14:35:00,34.81,34.82,34.77,34.77,16828.0,34.81,34.82,34.77,34.77,16828.0
2021-10-12 14:40:00,34.79,34.81,34.77,34.77,9600.0,34.79,34.81,34.77,34.77,9600.0
2021-10-12 14:45:00,34.77,34.81,34.76,34.81,16768.0,34.77,34.81,34.76,34.81,16768.0
2021-10-12 14:50:00,34.8,34.8,34.79,34.8,8408.0,34.8,34.8,34.79,34.8,8408.0
2021-10-12 14:55:00,34.79,34.79,34.71,34.71,38700.0,34.79,34.79,34.71,34.71,38700.0
2021-10-12 15:00:00,34.72,34.72,34.69,34.69,14500.0,34.72,34.72,34.69,34.69,14500.0
2021-10-12 15:05:00,34.69,34.71,34.68,34.69,21648.0,34.69,34.71,34.68,34.69,21648.0
2021-10-12 15:10:00,34.69,34.72,34.69,34.72,13788.0,34.69,34.72,34.69,34.72,13788.0
2021-10-12 15:15:00,34.71,34.71,34.65,34.68,15640.0,34.71,34.71,34.65,34.68,15640.0
2021-10-12 15:20:00,34.67,34.68,34.64,34.67,12580.0,34.67,34.68,34.64,34.67,12580.0
2021-10-12 15:25:00,34.66,34.66,34.62,34.65,13696.0,34.66,34.66,34.62,34.65,13696.0
2021-10-12 15:30:00,34.64,34.68,34.63,34.68,21256.0,34.64,34.68,34.63,34.68,21256.0
2021-10-12 15:35:00,34.68,34.68,34.65,34.66,24900.0,34.68,34.68,34.65,34.66,24900.0
2021-10-12 15:40:00,34.66,34.66,34.54,34.55,35808.0,34.66,34.66,34.54,34.55,35808.0
2021-10-12 15:45:00,34.54,34.54,34.5,34.51,29596.0,34.54,34.54,34.5,34.51,29596.0
2021-10-12 15:50:00,34.51,34.54,34.5,34.52,36472.0,34.51,34.54,34.5,34.52,36472.0
2021-10-12 15:55:00,34.53,34.66,34.53,34.63,110916.0,34.53,34.66,34.53,34.63,110916.0
2021-10-13 09:30:00,34.91,34.92,34.65,34.92,39600.0,34.91,34.92,34.65,34.92,39600.0
2021-10-13 09:35:00,34.98,34.98,34.92,34.97,17600.0,34.98,34.98,34.92,34.97,17600.0
2021-10-13 09:40:00,34.91,34.96,34.81,34.88,10848.0,34.91,34.96,34.81,34.88,10848.0
2021-10-13 09:45:00,34.91,34.91,34.79,34.82,8844.0,34.91,34.91,34.79,34.82,8844.0
2021-10-13 09:50:00,34.82,34.9,34.77,34.9,7064.0,34.82,34.9,34.77,34.9,7064.0
2021-10-13 09:55:00,34.82,34.86,34.81,34.84,5600.0,34.82,34.86,34.81,34.84,5600.0
2021-10-13 10:00:00,34.81,34.81,34.69,34.73,7200.0,34.81,34.81,34.69,34.73,7200.0
2021-10-13 10:05:00,34.72,34.75,34.68,34.68,4424.0,34.72,34.75,34.68,34.68,4424.0
2021-10-13 10:10:00,34.68,34.69,34.59,34.64,18764.0,34.68,34.69,34.59,34.64,18764.0
2021-10-13 10:15:00,34.67,34.69,34.65,34.69,2800.0,34.67,34.69,34.65,34.69,2800.0
2021-10-13 10:20:00,34.66,34.66,34.6,34.6,5600.0,34.66,34.66,34.6,34.6,5600.0
2021-10-13 10:25:00,34.6,34.6,34.49,34.51,11500.0,34.6,34.6,34.49,34.51,11500.0
2021-10-13 10:30:00,34.52,34.57,34.51,34.56,7928.0,34.52,34.57,34.51,34.56,7928.0
2021-10-13 10:35:00,34.59,34.63,34.58,34.63,8452.0,34.59,34.63,34.58,34.63,8452.0
2021-10-13 10:40:00,34.6,34.64,34.6,34.63,3888.0,34.6,34.64,34.6,34.63,3888.0
2021-10-13 10:45:00,34.63,34.65,34.62,34.65,7200.0,34.63,34.65,34.62,34.65,7200.0
2021-10-13 10:50:00,34.65,34.7,34.65,34.7,7600.0,34.65,34.7,34.65,34.7,7600.0
2021-10-13 10:55:00,34.68,34.7,34.68,34.68,2400.0,34.68,34.7,34.68,34.68,2400.0
2021-10-13 11:00:00,34.7,34.71,34.67,34.7,8072.0,34.7,34.71,34.67,34.7,8072.0
2021-10-13 11:05:00,34.71,34.75,34.7,34.7,8632.0,34.71,34.75,34.7,34.7,8632.0
2021-10-13 11:10:00,34.68,34.76,34.68,34.76,4400.0,34.68,34.76,34.68,34.76,4400.0
2021-10-13 11:15:00,34.72,34.77,34.72,34.77,4820.0,34.72,34.77,34.72,34.77,4820.0
2021-10-13 11:20:00,34.75,34.75,34.71,34.71,8848.0,34.75,34.75,34.71,34.71,8848.0
2021-10-13 11:25:00,34.67,34.68,34.66,34.68,3600.0,34.67,34.68,34.66,34.68,3600.0
2021-10-13 11:30:00,34.68,34.68,34.63,34.63,5888.0,34.68,34.68,34.63,34.63,5888.0
2021-10-13 11:35:00,34.6,34.6,34.59,34.59,4340.0,34.6,34.6,34.59,34.59,4340.0
2021-10-13 11:40:00,34.62,34.63,34.6,34.63,5544.0,34.62,34.63,34.6,34.63,5544.0
2021-10-13 11:45:00,34.62,34.73,34.62,34.7,12800.0,34.62,34.73,34.62,34.7,12800.0
2021-10-13 11:50:00,34.71,34.71,34.66,34.66,2800.0,34.71,34.71,34.66,34.66,2800.0
2021-10-13 11:55:00,34.66,34.67,34.64,34.66,7220.0,34.66,34.67,34.64,34.66,7220.0
2021-10-13 12:00:00,34.63,34.65,34.63,34.63,5992.0,34.63,34.65,34.63,34.63,5992.0
2021-10-13 12:05:00,34.63,34.65,34.63,34.64,4000.0,34.63,34.65,34.63,34.64,4000.0
2021-10-13 12:10:00,34.67,34.69,34.67,34.68,8920.0,34.67,34.69,34.67,34.68,8920.0
2021-10-13 12:15:00,34.68,34.69,34.66,34.67,5600.0,34.68,34.69,34.66,34.67,5600.0
2021-10-13 12:20:00,34.66,34.66,34.64,34.66,12000.0,34.66,34.66,34.64,34.66,12000.0
2021-10-13 12:25:00,34.7,34.71,34.7,34.71,2000.0,34.7,34.71,34.7,34.71,2000.0
2021-10-13 12:30:00,34.71,34.72,34.7,34.72,2000.0,34.71,34.72,34.7,34.72,2000.0
2021-10-13 12:35:00,34.72,34.76,34.72,34.76,10340.0,34.72,34.76,34.72,34.76,10340.0
2021-10-13 12:40:00,34.77,34.77,34.76,34.77,4000.0,34.77,34.77,34.76,34.77,4000.0
2021-10-13 12:45:00,34.76,34.76,34.72,34.73,6504.0,34.76,34.76,34.72,34.73,6504.0
2021-10-13 12:50:00,34.73,34.73,34.69,34.7,4784.0,34.73,34.73,34.69,34.7,4784.0
2021-10-13 12:55:00,34.71,34.73,34.71,34.73,3600.0,34.71,34.73,34.71,34.73,3600.0
2021-10-13 13:00:00,34.73,34.74,34.71,34.74,4516.0,34.73,34.74,34.71,34.74,4516.0
2021-10-13 13:05:00,34.76,34.76,34.73,34.75,6388.0,34.76,34.76,34.73,34.75,6388.0
2021-10-13 13:10:00,34.76,34.8,34.76,34.79,11936.0,34.76,34.8,34.76,34.79,11936.0
2021-10-13 13:15:00,34.78,34.82,34.78,34.81,24812.0,34.78,34.82,34.78,34.81,24812.0
2021-10-13 13:20:00,34.8,34.83,34.8,34.83,7392.0,34.8,34.83,34.8,34.83,7392.0
2021-10-13 13:25:00,34.85,34.9,34.85,34.9,4000.0,34.85,34.9,34.85,34.9,4000.0
2021-10-13 13:30:00,34.9,34.95,34.9,34.94,16524.0,34.9,34.95,34.9,34.94,16524.0
2021-10-13 13:35:00,34.95,34.96,34.94,34.96,6136.0,34.95,34.96,34.94,34.96,6136.0
2021-10-13 13:40:00,34.97,34.97,34.93,34.94,4800.0,34.97,34.97,34.93,34.94,4800.0
2021-10-13 13:45:00,34.95,34.95,34.93,34.93,1600.0,34.95,34.95,34.93,34.93,1600.0
2021-10-13 13:50:00,34.92,34.94,34.92,34.93,4800.0,34.92,34.94,34.92,34.93,4800.0
2021-10-13 13:55:00,34.92,34.93,34.91,34.91,7320.0,34.92,34.93,34.91,34.91,7320.0
2021-10-13 14:00:00,34.94,35.03,34.92,34.93,21200.0,34.94,35.03,34.92,34.93,21200.0
2021-10-13 14:05:00,34.93,34.94,34.81,34.94,17420.0,34.93,34.94,34.81,34.94,17420.0
2021-10-13 14:10:00,34.92,34.95,34.89,34.95,8800.0,34.92,34.95,34.89,34.95,8800.0
2021-10-13 14:15:00,34.95,34.95,34.92,34.93,4400.0,34.95,34.95,34.92,34.93,4400.0
2021-10-13 14:20:00,34.96,34.98,34.94,34.97,4904.0,34.96,34.98,34.94,34.97,4904.0
2021-10-13 14:25:00,34.97,34.97,34.93,34.95,9140.0,34.97,34.97,34.93,34.95,9140.0
2021-10-13 14:30:00,34.95,34.95,34.92,34.92,6400.0,34.95,34.95,34.92,34.92,6400.0
2021-10-13 14:35:00,34.94,34.94,34.92,34.92,2400.0,34.94,34.94,34.92,34.92,2400.0
2021-10-13 14:40:00,34.93,34.93,34.9,34.9,3600.0,34.93,34.93,34.9,34.9,3600.0
2021-10-13 14:45:00,34.91,34.91,34.89,34.89,3912.0,34.91,34.91,34.89,34.89,3912.0
2021-10-13 14:50:00,34.88,34.9,34.87,34.89,6476.0,34.88,34.9,34.87,34.89,6476.0
2021-10-13 14:55:00,34.89,34.93,34.89,34.93,4120.0,34.89,34.93,34.89,34.93,4120.0
2021-10-13 15:00:00,34.93,34.94,34.9,34.9,6432.0,34.93,34.94,34.9,34.9,6432.0
2021-10-13 15:05:00,34.91,34.98,34.9,34.98,6832.0,34.91,34.98,34.9,34.98,6832.0
2021-10-13 15:10:00,35.0,35.02,34.99,34.99,22460.0,35.0,35.02,34.99,34.99,22460.0
2021-10-13 15:15:00,34.98,34.99,34.96,34.97,4000.0,34.98,34.99,34.96,34.97,4000.0
2021-10-13 15:20:00,34.97,34.97,34.92,34.92,7760.0,34.97,34.97,34.92,34.92,7760.0
2021-10-13 15:25:00,34.92,34.92,34.91,34.91,2800.0,34.92,34.92,34.91,34.91,2800.0
2021-10-13 15:30:00,34.92,34.95,34.91,34.95,8196.0,34.92,34.95,34.91,34.95,8196.0
2021-10-13 15:35:00,34.97,34.97,34.96,34.96,12836.0,34.97,34.97,34.96,34.96,12836.0
2021-10-13 15:40:00,34.97,34.98,34.94,34.94,7180.0,34.97,34.98,34.94,34.94,7180.0
2021-10-13 15:45:00,34.94,34.99,34.94,34.99,17132.0,34.94,34.99,34.94,34.99,17132.0
2021-10-13 15:50:00,34.98,35.04,34.96,34.98,62388.0,34.98,35.04,34.96,34.98,62388.0
2021-10-13 15:55:00,34.97,34.97,34.94,34.97,180676.0,34.97,34.97,34.94,34.97,180676.0
2021-10-14 09:30:00,35.33,35.4,35.33,35.4,25732.0,35.33,35.4,35.33,35.4,25732.0
2021-10-14 09:35:00,35.34,35.34,35.22,35.3,4400.0,35.34,35.34,35.22,35.3,4400.0
2021-10-14 09:40:00,35.36,35.52,35.36,35.48,10588.0,35.36,35.52,35.36,35.48,10588.0
2021-10-14 09:45:00,35.49,35.66,35.48,35.62,13052.0,35.49,35.66,35.48,35.62,13052.0
2021-10-14 09:50:00,35.63,35.67,35.59,35.59,22344.0,35.63,35.67,35.59,35.59,22344.0
2021-10-14 09:55:00,35.62,35.62,35.52,35.52,6200.0,35.62,35.62,35.52,35.52,6200.0
2021-10-14 10:00:00,35.57,35.68,35.54,35.67,12000.0,35.57,35.68,35.54,35.67,12000.0
2021-10-14 10:05:00,35.69,35.75,35.68,35.74,14072.0,35.69,35.75,35.68,35.74,14072.0
2021-10-14 10:10:00,35.75,35.81,35.75,35.8,19600.0,35.75,35.81,35.75,35.8,19600.0
2021-10-14 10:15:00,35.8,35.81,35.78,35.79,2800.0,35.8,35.81,35.78,35.79,2800.0
2021-10-14 10:20:00,35.77,35.77,35.73,35.74,5600.0,35.77,35.77,35.73,35.74,5600.0
2021-10-14 10:25:00,35.73,35.74,35.7,35.71,8004.0,35.73,35.74,35.7,35.71,8004.0
2021-10-14 10:30:00,35.7,35.72,35.66,35.69,19704.0,35.7,35.72,35.66,35.69,19704.0
2021-10-14 10:35:00,35.71,35.79,35.71,35.74,10836.0,35.71,35.79,35.71,35.74,10836.0
2021-10-14 10:40:00,35.73,35.75,35.73,35.74,7048.0,35.73,35.75,35.73,35.74,7048.0
2021-10-14 10:45:00,35.76,35.87,35.76,35.87,12236.0,35.76,35.87,35.76,35.87,12236.0
2021-10-14 10:50:00,35.87,35.88,35.83,35.83,17536.0,35.87,35.88,35.83,35.83,17536.0
2021-10-14 10:55:00,35.83,35.89,35.82,35.86,24860.0,35.83,35.89,35.82,35.86,24860.0
2021-10-14 11:00:00,35.85,35.91,35.85,35.87,16468.0,35.85,35.91,35.85,35.87,16468.0
2021-10-14 11:05:00,35.88,35.95,35.88,35.94,9628.0,35.88,35.95,35.88,35.94,9628.0
2021-10-14 11:10:00,35.92,35.92,35.9,35.91,10012.0,35.92,35.92,35.9,35.91,10012.0
2021-10-14 11:15:00,35.92,35.96,35.92,35.95,13728.0,35.92,35.96,35.92,35.95,13728.0
2021-10-14 11:20:00,35.96,35.97,35.93,35.93,23616.0,35.96,35.97,35.93,35.93,23616.0
2021-10-14 11:25:00,35.93,35.94,35.86,35.86,10000.0,35.93,35.94,35.86,35.86,10000.0
2021-10-14 11:30:00,35.86,35.9,35.86,35.9,6660.0,35.86,35.9,35.86,35.9,6660.0
2021-10-14 11:35:00,35.9,35.96,35.89,35.93,15600.0,35.9,35.96,35.89,35.93,15600.0
2021-10-14 11:40:00,35.95,36.0,35.95,36.0,6800.0,35.95,36.0,35.95,36.0,6800.0
2021-10-14 11:45:00,36.0,36.06,36.0,36.06,9600.0,36.0,36.06,36.0,36.06,9600.0
2021-10-14 11:50:00,36.08,36.1,36.05,36.1,10244.0,36.08,36.1,36.05,36.1,10244.0
2021-10-14 11:55:00,36.1,36.14,36.1,36.12,10000.0,36.1,36.14,36.1,36.12,10000.0
2021-10-14 12:00:00,36.12,36.12,36.1,36.12,3200.0,36.12,36.12,36.1,36.12,3200.0
2021-10-14 12:05:00,36.13,36.15,36.11,36.11,10400.0,36.13,36.15,36.11,36.11,10400.0
2021-10-14 12:10:00,36.11,36.15,36.1,36.15,13300.0,36.11,36.15,36.1,36.15,13300.0
2021-10-14 12:15:00,36.16,36.17,36.12,36.12,12956.0,36.16,36.17,36.12,36.12,12956.0
2021-10-14 12:20:00,36.13,36.13,36.11,36.12,5200.0,36.13,36.13,36.11,36.12,5200.0
2021-10-14 12:25:00,36.14,36.14,36.13,36.14,7120.0,36.14,36.14,36.13,36.14,7120.0
2021-10-14 12:30:00,36.14,36.14,36.1,36.11,11092.0,36.14,36.14,36.1,36.11,11092.0
2021-10-14 12:35:00,36.12,36.13,36.12,36.12,4360.0,36.12,36.13,36.12,36.12,4360.0
2021-10-14 12:40:00,36.1,36.12,36.1,36.11,8372.0,36.1,36.12,36.1,36.11,8372.0
2021-10-14 12:45:00,36.11,36.13,36.08,36.11,11160.0,36.11,36.13,36.08,36.11,11160.0
2021-10-14 12:50:00,36.11,36.13,36.11,36.12,12888.0,36.11,36.13,36.11,36.12,12888.0
2021-10-14 12:55:00,36.11,36.14,36.1,36.14,8120.0,36.11,36.14,36.1,36.14,8120.0
2021-10-14 13:00:00,36.13,36.14,36.1,36.11,6400.0,36.13,36.14,36.1,36.11,6400.0
2021-10-14 13:05:00,36.1,36.1,36.07,36.07,9800.0,36.1,36.1,36.07,36.07,9800.0
2021-10-14 13:10:00,36.07,36.07,36.05,36.06,4448.0,36.07,36.07,36.05,36.06,4448.0
2021-10-14 13:15:00,36.05,36.05,36.03,36.03,9096.0,36.05,36.05,36.03,36.03,9096.0
2021-10-14 13:20:00,36.02,36.02,36.0,36.0,7200.0,36.02,36.02,36.0,36.0,7200.0
2021-10-14 13:25:00,36.0,36.0,35.95,35.96,11644.0,36.0,36.0,35.95,35.96,11644.0
2021-10-14 13:30:00,35.98,36.06,35.98,36.06,19736.0,35.98,36.06,35.98,36.06,19736.0
2021-10-14 13:35:00,36.06,36.12,36.06,36.1,11472.0,36.06,36.12,36.06,36.1,11472.0
2021-10-14 13:40:00,36.1,36.13,36.1,36.11,7600.0,36.1,36.13,36.1,36.11,7600.0
2021-10-14 13:45:00,36.12,36.18,36.11,36.17,8840.0,36.12,36.18,36.11,36.17,8840.0
2021-10-14 13:50:00,36.18,36.18,36.14,36.15,11992.0,36.18,36.18,36.14,36.15,11992.0
2021-10-14 13:55:00,36.16,36.18,36.14,36.15,13600.0,36.16,36.18,36.14,36.15,13600.0
2021-10-14 14:00:00,36.15,36.16,36.13,36.15,12928.0,36.15,36.16,36.13,36.15,12928.0
2021-10-14 14:05:00,36.14,36.14,36.08,36.08,39200.0,36.14,36.14,36.08,36.08,39200.0
2021-10-14 14:10:00,36.08,36.1,36.08,36.09,5660.0,36.08,36.1,36.08,36.09,5660.0
2021-10-14 14:15:00,36.1,36.1,36.08,36.08,9824.0,36.1,36.1,36.08,36.08,9824.0
2021-10-14 14:20:00,36.09,36.11,36.08,36.11,8472.0,36.09,36.11,36.08,36.11,8472.0
2021-10-14 14:25:00,36.1,36.12,36.1,36.1,8412.0,36.1,36.12,36.1,36.1,8412.0
2021-10-14 14:30:00,36.09,36.09,36.07,36.07,8072.0,36.09,36.09,36.07,36.07,8072.0
2021-10-14 14:35:00,36.08,36.11,36.07,36.11,11336.0,36.08,36.11,36.07,36.11,11336.0
2021-10-14 14:40:00,36.1,36.11,36.06,36.07,18812.0,36.1,36.11,36.06,36.07,18812.0
2021-10-14 14:45:00,36.07,36.07,36.04,36.07,9220.0,36.07,36.07,36.04,36.07,9220.0
2021-10-14 14:50:00,36.08,36.11,36.08,36.1,16844.0,36.08,36.11,36.08,36.1,16844.0
2021-10-14 14:55:00,36.1,36.13,36.1,36.12,11276.0,36.1,36.13,36.1,36.12,11276.0
2021-10-14 15:00:00,36.11,36.11,36.09,36.09,16180.0,36.11,36.11,36.09,36.09,16180.0
2021-10-14 15:05:00,36.09,36.1,36.07,36.08,19940.0,36.09,36.1,36.07,36.08,19940.0
2021-10-14 15:10:00,36.08,36.11,36.08,36.11,24392.0,36.08,36.11,36.08,36.11,24392.0
2021-10-14 15:15:00,36.11,36.11,36.07,36.09,19440.0,36.11,36.11,36.07,36.09,19440.0
2021-10-14 15:20:00,36.09,36.12,36.09,36.1,14232.0,36.09,36.12,36.09,36.1,14232.0
2021-10-14 15:25:00,36.1,36.11,36.07,36.09,20600.0,36.1,36.11,36.07,36.09,20600.0
2021-10-14 15:30:00,36.08,36.1,36.07,36.1,25372.0,36.08,36.1,36.07,36.1,25372.0
2021-10-14 15:35:00,36.11,36.11,36.06,36.1,31752.0,36.11,36.11,36.06,36.1,31752.0
2021-10-14 15:40:00,36.1,36.13,36.08,36.13,43836.0,36.1,36.13,36.08,36.13,43836.0
2021-10-14 15:45:00,36.12,36.17,36.12,36.17,71936.0,36.12,36.17,36.12,36.17,71936.0
2021-10-14 15:50:00,36.18,36.25,36.15,36.23,108872.0,36.18,36.25,36.15,36.23,108872.0
2021-10-14 15:55:00,36.23,36.23,36.16,36.2,168992.0,36.23,36.23,36.16,36.2,168992.0
2021-10-15 09:30:00,36.33,36.5,36.11,36.25,229808.0,36.33,36.5,36.11,36.25,229808.0
2021-10-15 09:35:00,36.25,36.31,36.24,36.24,5200.0,36.25,36.31,36.24,36.24,5200.0
2021-10-15 09:40:00,36.28,36.39,36.25,36.37,9808.0,36.28,36.39,36.25,36.37,9808.0
2021-10-15 09:45:00,36.38,36.38,36.26,36.32,6400.0,36.38,36.38,36.26,36.32,6400.0
2021-10-15 09:50:00,36.39,36.4,36.35,36.39,7120.0,36.39,36.4,36.35,36.39,7120.0
2021-10-15 09:55:00,36.39,36.48,36.35,36.41,20412.0,36.39,36.48,36.35,36.41,20412.0
2021-10-15 10:00:00,36.39,36.43,36.35,36.4,10800.0,36.39,36.43,36.35,36.4,10800.0
2021-10-15 10:05:00,36.41,36.48,36.41,36.46,11600.0,36.41,36.48,36.41,36.46,11600.0
2021-10-15 10:10:00,36.44,36.48,36.43,36.48,13400.0,36.44,36.48,36.43,36.48,13400.0
2021-10-15 10:15:00,36.45,36.46,36.39,36.42,15172.0,36.45,36.46,36.39,36.42,15172.0
2021-10-15 10:20:00,36.43,36.48,36.41,36.43,8620.0,36.43,36.48,36.41,36.43,8620.0
2021-10-15 10:25:00,36.44,36.44,36.29,36.29,7600.0,36.44,36.44,36.29,36.29,7600.0
2021-10-15 10:30:00,36.33,36.37,36.31,36.32,6148.0,36.33,36.37,36.31,36.32,6148.0
2021-10-15 10:35:00,36.34,36.35,36.31,36.34,4400.0,36.34,36.35,36.31,36.34,4400.0
2021-10-15 10:40:00,36.37,36.37,36.33,36.33,5184.0,36.37,36.37,36.33,36.33,5184.0
2021-10-15 10:45:00,36.34,36.48,36.34,36.48,8780.0,36.34,36.48,36.34,36.48,8780.0
2021-10-15 10:50:00,36.48,36.54,36.46,36.48,14272.0,36.48,36.54,36.46,36.48,14272.0
2021-10-15 10:55:00,36.46,36.56,36.45,36.52,17904.0,36.46,36.56,36.45,36.52,17904.0
2021-10-15 11:00:00,36.52,36.56,36.48,36.49,15304.0,36.52,36.56,36.48,36.49,15304.0
2021-10-15 11:05:00,36.49,36.52,36.48,36.51,12228.0,36.49,36.52,36.48,36.51,12228.0
2021-10-15 11:10:00,36.52,36.54,36.51,36.52,7924.0,36.52,36.54,36.51,36.52,7924.0
2021-10-15 11:15:00,36.52,36.52,36.49,36.49,11492.0,36.52,36.52,36.49,36.49,11492.0
2021-10-15 11:20:00,36.48,36.48,36.4,36.41,9020.0,36.48,36.48,36.4,36.41,9020.0
2021-10-15 11:25:00,36.42,36.42,36.39,36.39,6692.0,36.42,36.42,36.39,36.39,6692.0
2021-10-15 11:30:00,36.39,36.4,36.35,36.35,10152.0,36.39,36.4,36.35,36.35,10152.0
2021-10-15 11:35:00,36.36,36.36,36.31,36.33,23312.0,36.36,36.36,36.31,36.33,23312.0
2021-10-15 11:40:00,36.33,36.35,36.32,36.32,7664.0,36.33,36.35,36.32,36.32,7664.0
2021-10-15 11:45:00,36.35,36.39,36.34,36.37,13600.0,36.35,36.39,36.34,36.37,13600.0
2021-10-15 11:50:00,36.36,36.37,36.34,36.36,13004.0,36.36,36.37,36.34,36.36,13004.0
2021-10-15 11:55:00,36.36,36.36,36.32,36.32,8256.0,36.36,36.36,36.32,36.32,8256.0
2021-10-15 12:00:00,36.33,36.41,36.33,36.41,4452.0,36.33,36.41,36.33,36.41,4452.0
2021-10-15 12:05:00,36.42,36.42,36.37,36.38,13252.0,36.42,36.42,36.37,36.38,13252.0
2021-10-15 12:10:00,36.37,36.41,36.37,36.41,6000.0,36.37,36.41,36.37,36.41,6000.0
2021-10-15 12:15:00,36.4,36.42,36.38,36.4,6560.0,36.4,36.42,36.38,36.4,6560.0
2021-10-15 12:20:00,36.38,36.4,36.37,36.38,7436.0,36.38,36.4,36.37,36.38,7436.0
2021-10-15 12:25:00,36.39,36.41,36.38,36.41,4000.0,36.39,36.41,36.38,36.41,4000.0
2021-10-15 12:30:00,36.42,36.43,36.4,36.4,15300.0,36.42,36.43,36.4,36.4,15300.0
2021-10-15 12:35:00,36.4,36.41,36.39,36.4,4400.0,36.4,36.41,36.39,36.4,4400.0
2021-10-15 12:40:00,36.38,36.39,36.37,36.39,7564.0,36.38,36.39,36.37,36.39,7564.0
2021-10-15 12:45:00,36.38,36.38,36.35,36.35,5596.0,36.38,36.38,36.35,36.35,5596.0
2021-10-15 12:50:00,36.35,36.36,36.32,36.32,4400.0,36.35,36.36,36.32,36.32,4400.0
2021-10-15 12:55:00,36.33,36.33,36.28,36.29,18048.0,36.33,36.33,36.28,36.29,18048.0
2021-10-15 13:00:00,36.29,36.31,36.29,36.3,54400.0,36.29,36.31,36.29,36.3,54400.0
2021-10-15 13:05:00,36.32,36.39,36.32,36.39,11600.0,36.32,36.39,36.32,36.39,11600.0
2021-10-15 13:10:00,36.39,36.39,36.37,36.37,5692.0,36.39,36.39,36.37,36.37,5692.0
2021-10-15 13:15:00,36.35,36.37,36.33,36.36,5912.0,36.35,36.37,36.33,36.36,5912.0
2021-10-15 13:20:00,36.36,36.37,36.35,36.36,8624.0,36.36,36.37,36.35,36.36,8624.0
2021-10-15 13:25:00,36.37,36.38,36.37,36.37,4844.0,36.37,36.38,36.37,36.37,4844.0
2021-10-15 13:30:00,36.37,36.38,36.36,36.38,3600.0,36.37,36.38,36.36,36.38,3600.0
2021-10-15 13:35:00,36.37,36.39,36.37,36.37,4400.0,36.37,36.39,36.37,36.37,4400.0
2021-10-15 13:40:00,36.37,36.37,36.32,36.33,10512.0,36.37,36.37,36.32,36.33,10512.0
2021-10-15 13:45:00,36.33,36.39,36.33,36.39,11544.0,36.33,36.39,36.33,36.39,11544.0
2021-10-15 13:50:00,36.4,36.4,36.38,36.38,3600.0,36.4,36.4,36.38,36.38,3600.0
2021-10-15 13:55:00,36.38,36.38,36.35,36.37,8468.0,36.38,36.38,36.35,36.37,8468.0
2021-10-15 14:00:00,36.37,36.41,36.37,36.41,9212.0,36.37,36.41,36.37,36.41,9212.0
2021-10-15 14:05:00,36.41,36.43,36.39,36.41,24412.0,36.41,36.43,36.39,36.41,24412.0
2021-10-15 14:10:00,36.41,36.42,36.4,36.41,9632.0,36.41,36.42,36.4,36.41,9632.0
2021-10-15 14:15:00,36.41,36.44,36.41,36.43,13924.0,36.41,36.44,36.41,36.43,13924.0
2021-10-15 14:20:00,36.43,36.46,36.41,36.46,5484.0,36.43,36.46,36.41,36.46,5484.0
2021-10-15 14:25:00,36.46,36.48,36.44,36.46,9292.0,36.46,36.48,36.44,36.46,9292.0
2021-10-15 14:30:00,36.47,36.47,36.45,36.45,11992.0,36.47,36.47,36.45,36.45,11992.0
2021-10-15 14:35:00,36.45,36.47,36.45,36.47,9460.0,36.45,36.47,36.45,36.47,9460.0
2021-10-15 14:40:00,36.47,36.49,36.46,36.48,16144.0,36.47,36.49,36.46,36.48,16144.0
2021-10-15 14:45:00,36.47,36.47,36.42,36.42,13428.0,36.47,36.47,36.42,36.42,13428.0
2021-10-15 14:50:00,36.42,36.42,36.39,36.4,7680.0,36.42,36.42,36.39,36.4,7680.0
2021-10-15 14:55:00,36.4,36.42,36.4,36.41,9172.0,36.4,36.42,36.4,36.41,9172.0
2021-10-15 15:00:00,36.42,36.42,36.37,36.37,12400.0,36.42,36.42,36.37,36.37,12400.0
2021-10-15 15:05:00,36.37,36.38,36.33,36.34,7764.0,36.37,36.38,36.33,36.34,7764.0
2021-10-15 15:10:00,36.34,36.36,36.33,36.36,17528.0,36.34,36.36,36.33,36.36,17528.0
2021-10-15 15:15:00,36.35,36.38,36.32,36.33,10344.0,36.35,36.38,36.32,36.33,10344.0
2021-10-15 15:20:00,36.33,36.33,36.27,36.3,17532.0,36.33,36.33,36.27,36.3,17532.0
2021-10-15 15:25:00,36.3,36.34,36.3,36.31,16000.0,36.3,36.34,36.3,36.31,16000.0
2021-10-15 15:30:00,36.31,36.34,36.3,36.31,61408.0,36.31,36.34,36.3,36.31,61408.0
2021-10-15 15:35:00,36.32,36.32,36.27,36.28,31948.0,36.32,36.32,36.27,36.28,31948.0
2021-10-15 15:40:00,36.29,36.29,36.26,36.26,46392.0,36.29,36.29,36.26,36.26,46392.0
2021-10-15 15:45:00,36.24,36.28,36.24,36.26,29856.0,36.24,36.28,36.24,36.26,29856.0
2021-10-15 15:50:00,36.26,36.3,36.23,36.24,105196.0,36.26,36.3,36.23,36.24,105196.0
2021-10-15 15:55:00,36.24,36.26,36.22,36.24,188180.0,36.24,36.26,36.22,36.24,188180.0
2021-10-18 09:30:00,36.1,36.18,36.0,36.07,51312.0,36.1,36.18,36.0,36.07,51312.0
2021-10-18 09:35:00,36.02,36.05,35.95,35.95,16140.0,36.02,36.05,35.95,35.95,16140.0
2021-10-18 09:40:00,36.02,36.09,35.97,36.02,16140.0,36.02,36.09,35.97,36.02,16140.0
2021-10-18 09:45:00,35.98,36.06,35.97,36.06,6740.0,35.98,36.06,35.97,36.06,6740.0
2021-10-18 09:50:00,36.09,36.13,36.09,36.12,9964.0,36.09,36.13,36.09,36.12,9964.0
2021-10-18 09:55:00,36.14,36.19,36.13,36.13,5344.0,36.14,36.19,36.13,36.13,5344.0
2021-10-18 10:00:00,36.17,36.21,36.14,36.19,9136.0,36.17,36.21,36.14,36.19,9136.0
2021-10-18 10:05:00,36.24,36.25,36.2,36.23,6408.0,36.24,36.25,36.2,36.23,6408.0
2021-10-18 10:10:00,36.23,36.25,36.22,36.22,5016.0,36.23,36.25,36.22,36.22,5016.0
2021-10-18 10:15:00,36.21,36.21,36.17,36.2,10524.0,36.21,36.21,36.17,36.2,10524.0
2021-10-18 10:20:00,36.25,36.27,36.19,36.24,8284.0,36.25,36.27,36.19,36.24,8284.0
2021-10-18 10:25:00,36.26,36.27,36.23,36.24,5812.0,36.26,36.27,36.23,36.24,5812.0
2021-10-18 10:30:00,36.26,36.26,36.19,36.22,8936.0,36.26,36.26,36.19,36.22,8936.0
2021-10-18 10:35:00,36.22,36.22,36.14,36.18,6880.0,36.22,36.22,36.14,36.18,6880.0
2021-10-18 10:40:00,36.18,36.23,36.18,36.22,5200.0,36.18,36.23,36.18,36.22,5200.0
2021-10-18 10:45:00,36.21,36.21,36.15,36.15,6020.0,36.21,36.21,36.15,36.15,6020.0
2021-10-18 10:50:00,36.12,36.17,36.12,36.14,3200.0,36.12,36.17,36.12,36.14,3200.0
2021-10-18 10:55:00,36.13,36.18,36.11,36.18,9100.0,36.13,36.18,36.11,36.18,9100.0
2021-10-18 11:00:00,36.19,36.23,36.19,36.23,7736.0,36.19,36.23,36.19,36.23,7736.0
2021-10-18 11:05:00,36.23,36.25,36.23,36.25,6844.0,36.23,36.25,36.23,36.25,6844.0
2021-10-18 11:10:00,36.26,36.29,36.24,36.27,7116.0,36.26,36.29,36.24,36.27,7116.0
2021-10-18 11:15:00,36.27,36.3,36.26,36.29,4040.0,36.27,36.3,36.26,36.29,4040.0
2021-10-18 11:20:00,36.28,36.31,36.28,36.31,3940.0,36.28,36.31,36.28,36.31,3940.0
2021-10-18 11:25:00,36.32,36.33,36.31,36.31,5196.0,36.32,36.33,36.31,36.31,5196.0
2021-10-18 11:30:00,36.31,36.32,36.3,36.31,23176.0,36.31,36.32,36.3,36.31,23176.0
2021-10-18 11:35:00,36.32,36.33,36.26,36.27,10004.0,36.32,36.33,36.26,36.27,10004.0
2021-10-18 11:40:00,36.29,36.29,36.28,36.28,3240.0,36.29,36.29,36.28,36.28,3240.0
2021-10-18 11:45:00,36.29,36.31,36.28,36.3,7492.0,36.29,36.31,36.28,36.3,7492.0
2021-10-18 11:50:00,36.3,36.32,36.27,36.32,9032.0,36.3,36.32,36.27,36.32,9032.0
2021-10-18 11:55:00,36.34,36.34,36.26,36.26,9116.0,36.34,36.34,36.26,36.26,9116.0
2021-10-18 12:00:00,36.25,36.31,36.25,36.31,7388.0,36.25,36.31,36.25,36.31,7388.0
2021-10-18 12:05:00,36.31,36.32,36.31,36.32,2400.0,36.31,36.32,36.31,36.32,2400.0
2021-10-18 12:10:00,36.33,36.35,36.32,36.35,116508.0,36.33,36.35,36.32,36.35,116508.0
2021-10-18 12:15:00,36.35,36.38,36.35,36.38,9600.0,36.35,36.38,36.35,36.38,9600.0
2021-10-18 12:20:00,36.39,36.42,36.38,36.4,6504.0,36.39,36.42,36.38,36.4,6504.0
2021-10-18 12:25:00,36.39,36.4,36.38,36.38,3200.0,36.39,36.4,36.38,36.38,3200.0
2021-10-18 12:30:00,36.4,36.44,36.4,36.44,6520.0,36.4,36.44,36.4,36.44,6520.0
2021-10-18 12:35:00,36.45,36.47,36.44,36.47,2908.0,36.45,36.47,36.44,36.47,2908.0
2021-10-18 12:40:00,36.46,36.46,36.46,36.46,1604.0,36.46,36.46,36.46,36.46,1604.0
2021-10-18 12:45:00,36.46,36.46,36.42,36.43,5588.0,36.46,36.46,36.42,36.43,5588.0
2021-10-18 12:50:00,36.42,36.43,36.4,36.4,6804.0,36.42,36.43,36.4,36.4,6804.0
2021-10-18 12:55:00,36.41,36.46,36.41,36.46,12464.0,36.41,36.46,36.41,36.46,12464.0
2021-10-18 13:00:00,36.48,36.5,36.47,36.5,9136.0,36.48,36.5,36.47,36.5,9136.0
2021-10-18 13:05:00,36.5,36.5,36.49,36.5,7600.0,36.5,36.5,36.49,36.5,7600.0
2021-10-18 13:10:00,36.5,36.51,36.49,36.5,3600.0,36.5,36.51,36.49,36.5,3600.0
2021-10-18 13:15:00,36.52,36.52,36.5,36.5,4288.0,36.52,36.52,36.5,36.5,4288.0
2021-10-18 13:20:00,36.51,36.52,36.5,36.52,4948.0,36.51,36.52,36.5,36.52,4948.0
2021-10-18 13:25:00,36.51,36.52,36.5,36.5,5200.0,36.51,36.52,36.5,36.5,5200.0
2021-10-18 13:30:00,36.52,36.52,36.51,36.52,7532.0,36.52,36.52,36.51,36.52,7532.0
2021-10-18 13:35:00,36.51,36.55,36.5,36.55,12436.0,36.51,36.55,36.5,36.55,12436.0
2021-10-18 13:40:00,36.54,36.62,36.53,36.6,17584.0,36.54,36.62,36.53,36.6,17584.0
2021-10-18 13:45:00,36.62,36.66,36.61,36.66,6972.0,36.62,36.66,36.61,36.66,6972.0
2021-10-18 13:50:00,36.65,36.67,36.65,36.67,9332.0,36.65,36.67,36.65,36.67,9332.0
2021-10-18 13:55:00,36.67,36.7,36.67,36.68,31804.0,36.67,36.7,36.67,36.68,31804.0
2021-10-18 14:00:00,36.67,36.75,36.67,36.73,16800.0,36.67,36.75,36.67,36.73,16800.0
2021-10-18 14:05:00,36.74,36.76,36.73,36.73,10368.0,36.74,36.76,36.73,36.73,10368.0
2021-10-18 14:10:00,36.74,36.75,36.72,36.73,10600.0,36.74,36.75,36.72,36.73,10600.0
2021-10-18 14:15:00,36.73,36.73,36.7,36.71,11804.0,36.73,36.73,36.7,36.71,11804.0
2021-10-18 14:20:00,36.73,36.77,36.73,36.77,14832.0,36.73,36.77,36.73,36.77,14832.0
2021-10-18 14:25:00,36.76,36.77,36.73,36.75,11892.0,36.76,36.77,36.73,36.75,11892.0
2021-10-18 14:30:00,36.74,36.77,36.73,36.77,9196.0,36.74,36.77,36.73,36.77,9196.0
2021-10-18 14:35:00,36.72,36.73,36.72,36.73,5228.0,36.72,36.73,36.72,36.73,5228.0
2021-10-18 14:40:00,36.73,36.75,36.72,36.73,5776.0,36.73,36.75,36.72,36.73,5776.0
2021-10-18 14:45:00,36.73,36.74,36.71,36.74,19204.0,36.73,36.74,36.71,36.74,19204.0
2021-10-18 14:50:00,36.75,36.79,36.75,36.78,9600.0,36.75,36.79,36.75,36.78,9600.0
2021-10-18 14:55:00,36.77,36.8,36.77,36.78,15864.0,36.77,36.8,36.77,36.78,15864.0
2021-10-18 15:00:00,36.79,36.79,36.76,36.77,12600.0,36.79,36.79,36.76,36.77,12600.0
2021-10-18 15:05:00,36.77,36.77,36.73,36.73,11832.0,36.77,36.77,36.73,36.73,11832.0
2021-10-18 15:10:00,36.74,36.76,36.73,36.74,11440.0,36.74,36.76,36.73,36.74,11440.0
2021-10-18 15:15:00,36.74,36.79,36.74,36.79,12240.0,36.74,36.79,36.74,36.79,12240.0
2021-10-18 15:20:00,36.78,36.86,36.78,36.85,26196.0,36.78,36.86,36.78,36.85,26196.0
2021-10-18 15:25:00,36.85,36.89,36.84,36.89,42772.0,36.85,36.89,36.84,36.89,42772.0
2021-10-18 15:30:00,36.89,36.9,36.84,36.85,56440.0,36.89,36.9,36.84,36.85,56440.0
2021-10-18 15:35:00,36.85,36.88,36.84,36.88,40664.0,36.85,36.88,36.84,36.88,40664.0
2021-10-18 15:40:00,36.89,36.91,36.88,36.88,21676.0,36.89,36.91,36.88,36.88,21676.0
2021-10-18 15:45:00,36.89,36.93,36.88,36.9,36176.0,36.89,36.93,36.88,36.9,36176.0
2021-10-18 15:50:00,36.92,36.97,36.9,36.94,94732.0,36.92,36.97,36.9,36.94,94732.0
2021-10-18 15:55:00,36.92,36.94,36.9,36.94,161308.0,36.92,36.94,36.9,36.94,161308.0
2021-10-19 09:30:00,37.03,37.24,37.01,37.01,48520.0,37.03,37.24,37.01,37.01,48520.0
2021-10-19 09:35:00,37.01,37.08,36.96,36.96,10000.0,37.01,37.08,36.96,36.96,10000.0
2021-10-19 09:40:00,37.05,37.09,36.94,36.94,8436.0,37.05,37.09,36.94,36.94,8436.0
2021-10-19 09:45:00,36.98,36.98,36.95,36.98,5200.0,36.98,36.98,36.95,36.98,5200.0
2021-10-19 09:50:00,36.99,37.05,36.98,36.98,18960.0,36.99,37.05,36.98,36.98,18960.0
2021-10-19 09:55:00,36.92,36.98,36.92,36.93,6972.0,36.92,36.98,36.92,36.93,6972.0
2021-10-19 10:00:00,36.93,36.96,36.92,36.92,4400.0,36.93,36.96,36.92,36.92,4400.0
2021-10-19 10:05:00,36.92,36.93,36.92,36.93,2400.0,36.92,36.93,36.92,36.93,2400.0
2021-10-19 10:10:00,36.94,36.98,36.92,36.96,5980.0,36.94,36.98,36.92,36.96,5980.0
2021-10-19 10:15:00,36.97,36.97,36.88,36.88,12280.0,36.97,36.97,36.88,36.88,12280.0
2021-10-19 10:20:00,36.9,36.91,36.83,36.85,17568.0,36.9,36.91,36.83,36.85,17568.0
2021-10-19 10:25:00,36.84,36.88,36.8,36.86,6800.0,36.84,36.88,36.8,36.86,6800.0
2021-10-19 10:30:00,36.86,36.86,36.8,36.8,5620.0,36.86,36.86,36.8,36.8,5620.0
2021-10-19 10:35:00,36.79,36.81,36.7,36.77,7432.0,36.79,36.81,36.7,36.77,7432.0
2021-10-19 10:40:00,36.77,36.85,36.77,36.84,8916.0,36.77,36.85,36.77,36.84,8916.0
2021-10-19 10:45:00,36.84,36.84,36.81,36.81,2884.0,36.84,36.84,36.81,36.81,2884.0
2021-10-19 10:50:00,36.83,36.86,36.83,36.86,5948.0,36.83,36.86,36.83,36.86,5948.0
2021-10-19 10:55:00,36.87,36.95,36.87,36.94,7452.0,36.87,36.95,36.87,36.94,7452.0
2021-10-19 11:00:00,36.96,36.96,36.94,36.96,11520.0,36.96,36.96,36.94,36.96,11520.0
2021-10-19 11:05:00,36.96,36.98,36.94,36.98,6400.0,36.96,36.98,36.94,36.98,6400.0
2021-10-19 11:10:00,36.98,37.04,36.98,37.04,5600.0,36.98,37.04,36.98,37.04,5600.0
2021-10-19 11:15:00,37.04,37.1,37.04,37.1,10548.0,37.04,37.1,37.04,37.1,10548.0
2021-10-19 11:20:00,37.1,37.17,37.1,37.14,10184.0,37.1,37.17,37.1,37.14,10184.0
2021-10-19 11:25:00,37.16,37.18,37.16,37.18,2400.0,37.16,37.18,37.16,37.18,2400.0
2021-10-19 11:30:00,37.18,37.19,37.14,37.15,7400.0,37.18,37.19,37.14,37.15,7400.0
2021-10-19 11:35:00,37.16,37.16,37.13,37.15,8264.0,37.16,37.16,37.13,37.15,8264.0
2021-10-19 11:40:00,37.17,37.18,37.17,37.18,1600.0,37.17,37.18,37.17,37.18,1600.0
2021-10-19 11:45:00,37.18,37.2,37.18,37.19,8000.0,37.18,37.2,37.18,37.19,8000.0
2021-10-19 11:50:00,37.17,37.21,37.17,37.21,6400.0,37.17,37.21,37.17,37.21,6400.0
2021-10-19 11:55:00,37.2,37.22,37.2,37.21,6300.0,37.2,37.22,37.2,37.21,6300.0
2021-10-19 12:00:00,37.21,37.21,37.18,37.19,8960.0,37.21,37.21,37.18,37.19,8960.0
2021-10-19 12:05:00,37.19,37.19,37.17,37.17,4000.0,37.19,37.19,37.17,37.17,4000.0
2021-10-19 12:10:00,37.16,37.18,37.16,37.17,5288.0,37.16,37.18,37.16,37.17,5288.0
2021-10-19 12:15:00,37.16,37.16,37.15,37.16,4124.0,37.16,37.16,37.15,37.16,4124.0
2021-10-19 12:20:00,37.13,37.14,37.12,37.14,4000.0,37.13,37.14,37.12,37.14,4000.0
2021-10-19 12:25:00,37.14,37.17,37.14,37.17,6108.0,37.14,37.17,37.14,37.17,6108.0
2021-10-19 12:30:00,37.17,37.21,37.17,37.2,6648.0,37.17,37.21,37.17,37.2,6648.0
2021-10-19 12:35:00,37.2,37.2,37.19,37.2,2400.0,37.2,37.2,37.19,37.2,2400.0
2021-10-19 12:40:00,37.19,37.2,37.18,37.19,6084.0,37.19,37.2,37.18,37.19,6084.0
2021-10-19 12:45:00,37.18,37.2,37.18,37.19,1600.0,37.18,37.2,37.18,37.19,1600.0
2021-10-19 12:50:00,37.19,37.19,37.15,37.19,10728.0,37.19,37.19,37.15,37.19,10728.0
2021-10-19 12:55:00,37.2,37.21,37.19,37.21,4000.0,37.2,37.21,37.19,37.21,4000.0
2021-10-19 13:00:00,37.2,37.24,37.2,37.22,14760.0,37.2,37.24,37.2,37.22,14760.0
2021-10-19 13:05:00,37.22,37.22,37.19,37.19,800.0,37.22,37.22,37.19,37.19,800.0
2021-10-19 13:10:00,37.18,37.2,37.14,37.14,12684.0,37.18,37.2,37.14,37.14,12684.0
2021-10-19 13:15:00,37.17,37.17,37.14,37.14,868.0,37.17,37.17,37.14,37.14,868.0
2021-10-19 13:20:00,37.14,37.14,37.14,37.14,2000.0,37.14,37.14,37.14,37.14,2000.0
2021-10-19 13:25:00,37.15,37.15,37.12,37.12,1604.0,37.15,37.15,37.12,37.12,1604.0
2021-10-19 13:30:00,37.11,37.12,37.1,37.1,4400.0,37.11,37.12,37.1,37.1,4400.0
2021-10-19 13:35:00,37.1,37.12,37.08,37.12,10800.0,37.1,37.12,37.08,37.12,10800.0
2021-10-19 13:40:00,37.11,37.11,37.1,37.1,3200.0,37.11,37.11,37.1,37.1,3200.0
2021-10-19 13:45:00,37.11,37.11,37.1,37.1,8524.0,37.11,37.11,37.1,37.1,8524.0
2021-10-19 13:50:00,37.1,37.11,37.09,37.11,16192.0,37.1,37.11,37.09,37.11,16192.0
2021-10-19 13:55:00,37.12,37.12,37.08,37.1,16432.0,37.12,37.12,37.08,37.1,16432.0
2021-10-19 14:00:00,37.11,37.13,37.1,37.12,7596.0,37.11,37.13,37.1,37.12,7596.0
2021-10-19 14:05:00,37.13,37.17,37.13,37.16,14884.0,37.13,37.17,37.13,37.16,14884.0
2021-10-19 14:10:00,37.16,37.16,37.12,37.13,44800.0,37.16,37.16,37.12,37.13,44800.0
2021-10-19 14:15:00,37.12,37.12,37.07,37.08,27848.0,37.12,37.12,37.07,37.08,27848.0
2021-10-19 14:20:00,37.07,37.08,37.04,37.05,7276.0,37.07,37.08,37.04,37.05,7276.0
2021-10-19 14:25:00,37.03,37.04,37.01,37.01,8512.0,37.03,37.04,37.01,37.01,8512.0
2021-10-19 14:30:00,37.01,37.01,36.94,36.95,18248.0,37.01,37.01,36.94,36.95,18248.0
2021-10-19 14:35:00,36.95,36.95,36.89,36.89,8800.0,36.95,36.95,36.89,36.89,8800.0
2021-10-19 14:40:00,36.89,36.94,36.88,36.94,15200.0,36.89,36.94,36.88,36.94,15200.0
2021-10-19 14:45:00,36.94,36.94,36.92,36.94,8400.0,36.94,36.94,36.92,36.94,8400.0
2021-10-19 14:50:00,36.94,36.95,36.94,36.95,1600.0,36.94,36.95,36.94,36.95,1600.0
2021-10-19 14:55:00,36.94,36.98,36.94,36.98,5200.0,36.94,36.98,36.94,36.98,5200.0
2021-10-19 15:00:00,36.97,37.01,36.97,36.99,17868.0,36.97,37.01,36.97,36.99,17868.0
2021-10-19 15:05:00,36.99,36.99,36.96,36.96,4800.0,36.99,36.99,36.96,36.96,4800.0
2021-10-19 15:10:00,36.96,36.97,36.95,36.96,6232.0,36.96,36.97,36.95,36.96,6232.0
2021-10-19 15:15:00,36.97,37.0,36.97,36.99,4400.0,36.97,37.0,36.97,36.99,4400.0
2021-10-19 15:20:00,36.98,36.98,36.95,36.95,8644.0,36.98,36.98,36.95,36.95,8644.0
2021-10-19 15:25:00,36.95,36.95,36.92,36.95,12696.0,36.95,36.95,36.92,36.95,12696.0
2021-10-19 15:30:00,36.95,36.95,36.9,36.92,10596.0,36.95,36.95,36.9,36.92,10596.0
2021-10-19 15:35:00,36.92,36.94,36.9,36.91,14448.0,36.92,36.94,36.9,36.91,14448.0
2021-10-19 15:40:00,36.9,36.91,36.9,36.9,15652.0,36.9,36.91,36.9,36.9,15652.0
2021-10-19 15:45:00,36.9,36.96,36.9,36.95,27764.0,36.9,36.96,36.9,36.95,27764.0
2021-10-19 15:50:00,36.94,36.96,36.92,36.96,47812.0,36.94,36.96,36.92,36.96,47812.0
2021-10-19 15:55:00,36.96,37.04,36.95,37.03,143940.0,36.96,37.04,36.95,37.03,143940.0
2021-10-20 09:30:00,37.09,37.14,37.01,37.01,27980.0,37.09,37.14,37.01,37.01,27980.0
2021-10-20 09:35:00,37.03,37.19,37.03,37.18,25736.0,37.03,37.19,37.03,37.18,25736.0
2021-10-20 09:40:00,37.23,37.24,37.02,37.02,6540.0,37.23,37.24,37.02,37.02,6540.0
2021-10-20 09:45:00,37.11,37.15,37.1,37.15,22400.0,37.11,37.15,37.1,37.15,22400.0
2021-10-20 09:50:00,37.16,37.17,37.14,37.14,5440.0,37.16,37.17,37.14,37.14,5440.0
2021-10-20 09:55:00,37.14,37.18,37.13,37.15,7696.0,37.14,37.18,37.13,37.15,7696.0
2021-10-20 10:00:00,37.18,37.24,37.16,37.24,10000.0,37.18,37.24,37.16,37.24,10000.0
2021-10-20 10:05:00,37.25,37.33,37.25,37.31,8256.0,37.25,37.33,37.25,37.31,8256.0
2021-10-20 10:10:00,37.32,37.35,37.31,37.33,8916.0,37.32,37.35,37.31,37.33,8916.0
2021-10-20 10:15:00,37.3,37.31,37.29,37.31,2400.0,37.3,37.31,37.29,37.31,2400.0
2021-10-20 10:20:00,37.32,37.36,37.3,37.36,6128.0,37.32,37.36,37.3,37.36,6128.0
2021-10-20 10:25:00,37.34,37.39,37.33,37.39,6000.0,37.34,37.39,37.33,37.39,6000.0
2021-10-20 10:30:00,37.4,37.41,37.38,37.38,6400.0,37.4,37.41,37.38,37.38,6400.0
2021-10-20 10:35:00,37.37,37.38,37.32,37.34,17284.0,37.37,37.38,37.32,37.34,17284.0
2021-10-20 10:40:00,37.32,37.35,37.3,37.31,3560.0,37.32,37.35,37.3,37.31,3560.0
2021-10-20 10:45:00,37.28,37.28,37.2,37.21,5624.0,37.28,37.28,37.2,37.21,5624.0
2021-10-20 10:50:00,37.22,37.24,37.2,37.2,5244.0,37.22,37.24,37.2,37.2,5244.0
2021-10-20 10:55:00,37.19,37.19,37.15,37.15,9624.0,37.19,37.19,37.15,37.15,9624.0
2021-10-20 11:00:00,37.15,37.16,37.12,37.15,8468.0,37.15,37.16,37.12,37.15,8468.0
2021-10-20 11:05:00,37.13,37.14,37.12,37.14,4844.0,37.13,37.14,37.12,37.14,4844.0
2021-10-20 11:10:00,37.13,37.13,37.08,37.1,6016.0,37.13,37.13,37.08,37.1,6016.0
2021-10-20 11:15:00,37.1,37.14,37.1,37.13,4400.0,37.1,37.14,37.1,37.13,4400.0
2021-10-20 11:20:00,37.15,37.18,37.15,37.15,4400.0,37.15,37.18,37.15,37.15,4400.0
2021-10-20 11:25:00,37.13,37.16,37.13,37.15,5000.0,37.13,37.16,37.13,37.15,5000.0
2021-10-20 11:30:00,37.16,37.18,37.13,37.17,9640.0,37.16,37.18,37.13,37.17,9640.0
2021-10-20 11:35:00,37.15,37.16,37.13,37.14,6820.0,37.15,37.16,37.13,37.14,6820.0
2021-10-20 11:40:00,37.14,37.16,37.14,37.16,3216.0,37.14,37.16,37.14,37.16,3216.0
2021-10-20 11:45:00,37.18,37.19,37.17,37.19,4204.0,37.18,37.19,37.17,37.19,4204.0
2021-10-20 11:50:00,37.2,37.22,37.2,37.22,2400.0,37.2,37.22,37.2,37.22,2400.0
2021-10-20 11:55:00,37.21,37.21,37.21,37.21,400.0,37.21,37.21,37.21,37.21,400.0
2021-10-20 12:00:00,37.21,37.25,37.2,37.25,6908.0,37.21,37.25,37.2,37.25,6908.0
2021-10-20 12:05:00,37.24,37.27,37.24,37.26,45284.0,37.24,37.27,37.24,37.26,45284.0
2021-10-20 12:10:00,37.26,37.27,37.23,37.24,8800.0,37.26,37.27,37.23,37.24,8800.0
2021-10-20 12:15:00,37.24,37.24,37.18,37.18,9648.0,37.24,37.24,37.18,37.18,9648.0
2021-10-20 12:20:00,37.17,37.2,37.15,37.2,6184.0,37.17,37.2,37.15,37.2,6184.0
2021-10-20 12:25:00,37.2,37.2,37.2,37.2,1200.0,37.2,37.2,37.2,37.2,1200.0
2021-10-20 12:30:00,37.21,37.23,37.2,37.23,3604.0,37.21,37.23,37.2,37.23,3604.0
2021-10-20 12:35:00,37.21,37.21,37.18,37.18,4000.0,37.21,37.21,37.18,37.18,4000.0
2021-10-20 12:40:00,37.2,37.2,37.18,37.19,5080.0,37.2,37.2,37.18,37.19,5080.0
2021-10-20 12:45:00,37.19,37.24,37.19,37.24,6940.0,37.19,37.24,37.19,37.24,6940.0
2021-10-20 12:50:00,37.23,37.27,37.23,37.27,6160.0,37.23,37.27,37.23,37.27,6160.0
2021-10-20 12:55:00,37.28,37.29,37.28,37.28,1600.0,37.28,37.29,37.28,37.28,1600.0
2021-10-20 13:00:00,37.29,37.31,37.28,37.29,28000.0,37.29,37.31,37.28,37.29,28000.0
2021-10-20 13:05:00,37.3,37.3,37.28,37.29,4000.0,37.3,37.3,37.28,37.29,4000.0
2021-10-20 13:10:00,37.3,37.31,37.29,37.29,8380.0,37.3,37.31,37.29,37.29,8380.0
2021-10-20 13:15:00,37.28,37.28,37.25,37.25,13316.0,37.28,37.28,37.25,37.25,13316.0
2021-10-20 13:20:00,37.2,37.21,37.17,37.21,9244.0,37.2,37.21,37.17,37.21,9244.0
2021-10-20 13:25:00,37.21,37.24,37.21,37.24,2800.0,37.21,37.24,37.21,37.24,2800.0
2021-10-20 13:30:00,37.2,37.2,37.19,37.19,2800.0,37.2,37.2,37.19,37.19,2800.0
2021-10-20 13:35:00,37.22,37.22,37.19,37.19,3924.0,37.22,37.22,37.19,37.19,3924.0
2021-10-20 13:40:00,37.17,37.17,37.13,37.16,2820.0,37.17,37.17,37.13,37.16,2820.0
2021-10-20 13:45:00,37.16,37.2,37.16,37.18,4440.0,37.16,37.2,37.16,37.18,4440.0
2021-10-20 13:50:00,37.18,37.19,37.18,37.18,6000.0,37.18,37.19,37.18,37.18,6000.0
2021-10-20 13:55:00,37.2,37.2,37.2,37.2,800.0,37.2,37.2,37.2,37.2,800.0
2021-10-20 14:00:00,37.19,37.24,37.19,37.22,4860.0,37.19,37.24,37.19,37.22,4860.0
2021-10-20 14:05:00,37.24,37.24,37.22,37.24,3696.0,37.24,37.24,37.22,37.24,3696.0
2021-10-20 14:10:00,37.24,37.25,37.23,37.24,10724.0,37.24,37.25,37.23,37.24,10724.0
2021-10-20 14:15:00,37.26,37.29,37.24,37.24,4800.0,37.26,37.29,37.24,37.24,4800.0
2021-10-20 14:20:00,37.23,37.24,37.22,37.23,2000.0,37.23,37.24,37.22,37.23,2000.0
2021-10-20 14:25:00,37.22,37.22,37.21,37.22,3200.0,37.22,37.22,37.21,37.22,3200.0
2021-10-20 14:30:00,37.22,37.22,37.21,37.21,1728.0,37.22,37.22,37.21,37.21,1728.0
2021-10-20 14:35:00,37.21,37.21,37.2,37.2,2800.0,37.21,37.21,37.2,37.2,2800.0
2021-10-20 14:40:00,37.22,37.23,37.2,37.2,5628.0,37.22,37.23,37.2,37.2,5628.0
2021-10-20 14:45:00,37.18,37.2,37.18,37.2,1600.0,37.18,37.2,37.18,37.2,1600.0
2021-10-20 14:50:00,37.19,37.2,37.18,37.2,4544.0,37.19,37.2,37.18,37.2,4544.0
2021-10-20 14:55:00,37.2,37.2,37.2,37.2,400.0,37.2,37.2,37.2,37.2,400.0
2021-10-20 15:00:00,37.2,37.22,37.18,37.2,13968.0,37.2,37.22,37.18,37.2,13968.0
2021-10-20 15:05:00,37.21,37.27,37.21,37.27,10000.0,37.21,37.27,37.21,37.27,10000.0
2021-10-20 15:10:00,37.26,37.32,37.26,37.32,20400.0,37.26,37.32,37.26,37.32,20400.0
2021-10-20 15:15:00,37.32,37.32,37.31,37.31,10936.0,37.32,37.32,37.31,37.31,10936.0
2021-10-20 15:20:00,37.3,37.3,37.27,37.28,12592.0,37.3,37.3,37.27,37.28,12592.0
2021-10-20 15:25:00,37.28,37.3,37.27,37.3,8404.0,37.28,37.3,37.27,37.3,8404.0
2021-10-20 15:30:00,37.29,37.32,37.29,37.32,16000.0,37.29,37.32,37.29,37.32,16000.0
2021-10-20 15:35:00,37.32,37.32,37.3,37.3,10376.0,37.32,37.32,37.3,37.3,10376.0
2021-10-20 15:40:00,37.3,37.34,37.29,37.32,16608.0,37.3,37.34,37.29,37.32,16608.0
2021-10-20 15:45:00,37.31,37.33,37.31,37.31,23432.0,37.31,37.33,37.31,37.31,23432.0
2021-10-20 15:50:00,37.3,37.33,37.29,37.31,31684.0,37.3,37.33,37.29,37.31,31684.0
2021-10-20 15:55:00,37.3,37.39,37.29,37.38,94848.0,37.3,37.39,37.29,37.38,94848.0
2021-10-21 09:30:00,37.42,37.49,37.18,37.41,58460.0,37.42,37.49,37.18,37.41,58460.0
2021-10-21 09:35:00,37.35,37.43,37.25,37.43,16712.0,37.35,37.43,37.25,37.43,16712.0
2021-10-21 09:40:00,37.42,37.42,37.33,37.39,4600.0,37.42,37.42,37.33,37.39,4600.0
2021-10-21 09:45:00,37.4,37.48,37.38,37.46,9524.0,37.4,37.48,37.38,37.46,9524.0
2021-10-21 09:50:00,37.48,37.48,37.44,37.46,2404.0,37.48,37.48,37.44,37.46,2404.0
2021-10-21 09:55:00,37.46,37.56,37.45,37.52,39784.0,37.46,37.56,37.45,37.52,39784.0
2021-10-21 10:00:00,37.52,37.6,37.52,37.58,10700.0,37.52,37.6,37.52,37.58,10700.0
2021-10-21 10:05:00,37.56,37.6,37.54,37.59,6592.0,37.56,37.6,37.54,37.59,6592.0
2021-10-21 10:10:00,37.59,37.59,37.57,37.59,6000.0,37.59,37.59,37.57,37.59,6000.0
2021-10-21 10:15:00,37.64,37.66,37.63,37.64,11068.0,37.64,37.66,37.63,37.64,11068.0
2021-10-21 10:20:00,37.65,37.67,37.63,37.63,3124.0,37.65,37.67,37.63,37.63,3124.0
2021-10-21 10:25:00,37.62,37.62,37.53,37.53,4928.0,37.62,37.62,37.53,37.53,4928.0
2021-10-21 10:30:00,37.55,37.57,37.52,37.56,9408.0,37.55,37.57,37.52,37.56,9408.0
2021-10-21 10:35:00,37.55,37.57,37.55,37.55,3776.0,37.55,37.57,37.55,37.55,3776.0
2021-10-21 10:40:00,37.55,37.58,37.54,37.57,5200.0,37.55,37.58,37.54,37.57,5200.0
2021-10-21 10:45:00,37.59,37.69,37.57,37.64,5200.0,37.59,37.69,37.57,37.64,5200.0
2021-10-21 10:50:00,37.64,37.66,37.56,37.56,6400.0,37.64,37.66,37.56,37.56,6400.0
2021-10-21 10:55:00,37.57,37.57,37.54,37.54,3200.0,37.57,37.57,37.54,37.54,3200.0
2021-10-21 11:00:00,37.54,37.6,37.52,37.59,11004.0,37.54,37.6,37.52,37.59,11004.0
2021-10-21 11:05:00,37.57,37.6,37.56,37.57,3000.0,37.57,37.6,37.56,37.57,3000.0
2021-10-21 11:10:00,37.57,37.59,37.54,37.56,6192.0,37.57,37.59,37.54,37.56,6192.0
2021-10-21 11:15:00,37.57,37.58,37.51,37.51,4400.0,37.57,37.58,37.51,37.51,4400.0
2021-10-21 11:20:00,37.52,37.56,37.52,37.56,3200.0,37.52,37.56,37.52,37.56,3200.0
2021-10-21 11:25:00,37.56,37.56,37.52,37.53,3600.0,37.56,37.56,37.52,37.53,3600.0
2021-10-21 11:30:00,37.54,37.57,37.52,37.52,4800.0,37.54,37.57,37.52,37.52,4800.0
2021-10-21 11:35:00,37.5,37.5,37.46,37.5,5600.0,37.5,37.5,37.46,37.5,5600.0
2021-10-21 11:40:00,37.51,37.55,37.51,37.55,13484.0,37.51,37.55,37.51,37.55,13484.0
2021-10-21 11:45:00,37.53,37.58,37.53,37.58,2800.0,37.53,37.58,37.53,37.58,2800.0
2021-10-21 11:50:00,37.56,37.58,37.56,37.56,4624.0,37.56,37.58,37.56,37.56,4624.0
2021-10-21 11:55:00,37.56,37.57,37.56,37.56,1600.0,37.56,37.57,37.56,37.56,1600.0
2021-10-21 12:00:00,37.58,37.61,37.58,37.61,6044.0,37.58,37.61,37.58,37.61,6044.0
2021-10-21 12:05:00,37.63,37.69,37.62,37.69,13600.0,37.63,37.69,37.62,37.69,13600.0
2021-10-21 12:10:00,37.68,37.7,37.68,37.7,3496.0,37.68,37.7,37.68,37.7,3496.0
2021-10-21 12:15:00,37.71,37.79,37.71,37.79,11996.0,37.71,37.79,37.71,37.79,11996.0
2021-10-21 12:20:00,37.79,37.81,37.79,37.79,8984.0,37.79,37.81,37.79,37.79,8984.0
2021-10-21 12:25:00,37.79,37.82,37.77,37.81,6400.0,37.79,37.82,37.77,37.81,6400.0
2021-10-21 12:30:00,37.8,37.84,37.8,37.83,16552.0,37.8,37.84,37.8,37.83,16552.0
2021-10-21 12:35:00,37.82,37.82,37.81,37.81,4800.0,37.82,37.82,37.81,37.81,4800.0
2021-10-21 12:40:00,37.84,37.84,37.82,37.82,3000.0,37.84,37.84,37.82,37.82,3000.0
2021-10-21 12:45:00,37.82,37.82,37.81,37.81,4248.0,37.82,37.82,37.81,37.81,4248.0
2021-10-21 12:50:00,37.82,37.82,37.78,37.78,3936.0,37.82,37.82,37.78,37.78,3936.0
2021-10-21 12:55:00,37.76,37.78,37.76,37.78,4800.0,37.76,37.78,37.76,37.78,4800.0
2021-10-21 13:00:00,37.76,37.76,37.76,37.76,2008.0,37.76,37.76,37.76,37.76,2008.0
2021-10-21 13:05:00,37.77,37.81,37.74,37.79,24388.0,37.77,37.81,37.74,37.79,24388.0
2021-10-21 13:10:00,37.78,37.79,37.78,37.79,1200.0,37.78,37.79,37.78,37.79,1200.0
2021-10-21 13:15:00,37.76,37.79,37.76,37.79,14800.0,37.76,37.79,37.76,37.79,14800.0
2021-10-21 13:20:00,37.79,37.79,37.79,37.79,2800.0,37.79,37.79,37.79,37.79,2800.0
2021-10-21 13:25:00,37.79,37.82,37.79,37.82,1600.0,37.79,37.82,37.79,37.82,1600.0
2021-10-21 13:30:00,37.83,37.84,37.82,37.84,2408.0,37.83,37.84,37.82,37.84,2408.0
2021-10-21 13:35:00,37.83,37.84,37.83,37.83,3916.0,37.83,37.84,37.83,37.83,3916.0
2021-10-21 13:40:00,37.82,37.83,37.82,37.83,6000.0,37.82,37.83,37.82,37.83,6000.0
2021-10-21 13:45:00,37.83,37.87,37.83,37.87,11132.0,37.83,37.87,37.83,37.87,11132.0
2021-10-21 13:50:00,37.87,37.87,37.84,37.84,11208.0,37.87,37.87,37.84,37.84,11208.0
2021-10-21 13:55:00,37.85,37.85,37.84,37.85,1716.0,37.85,37.85,37.84,37.85,1716.0
2021-10-21 14:00:00,37.84,37.86,37.84,37.86,5408.0,37.84,37.86,37.84,37.86,5408.0
2021-10-21 14:05:00,37.86,37.88,37.86,37.88,4200.0,37.86,37.88,37.86,37.88,4200.0
2021-10-21 14:10:00,37.89,37.91,37.89,37.89,6776.0,37.89,37.91,37.89,37.89,6776.0
2021-10-21 14:15:00,37.91,37.94,37.9,37.93,7744.0,37.91,37.94,37.9,37.93,7744.0
2021-10-21 14:20:00,37.94,37.94,37.92,37.92,2600.0,37.94,37.94,37.92,37.92,2600.0
2021-10-21 14:25:00,37.9,37.92,37.89,37.89,4104.0,37.9,37.92,37.89,37.89,4104.0
2021-10-21 14:30:00,37.88,37.9,37.88,37.89,58644.0,37.88,37.9,37.88,37.89,58644.0
2021-10-21 14:35:00,37.88,37.89,37.87,37.88,38028.0,37.88,37.89,37.87,37.88,38028.0
2021-10-21 14:40:00,37.88,37.91,37.87,37.88,10088.0,37.88,37.91,37.87,37.88,10088.0
2021-10-21 14:45:00,37.88,37.9,37.87,37.9,9340.0,37.88,37.9,37.87,37.9,9340.0
2021-10-21 14:50:00,37.88,37.88,37.87,37.88,6760.0,37.88,37.88,37.87,37.88,6760.0
2021-10-21 14:55:00,37.88,37.88,37.87,37.87,2000.0,37.88,37.88,37.87,37.87,2000.0
2021-10-21 15:00:00,37.87,37.92,37.87,37.91,14200.0,37.87,37.92,37.87,37.91,14200.0
2021-10-21 15:05:00,37.92,37.97,37.92,37.96,11648.0,37.92,37.97,37.92,37.96,11648.0
2021-10-21 15:10:00,37.97,37.97,37.95,37.96,6000.0,37.97,37.97,37.95,37.96,6000.0
2021-10-21 15:15:00,37.94,37.95,37.91,37.94,5772.0,37.94,37.95,37.91,37.94,5772.0
2021-10-21 15:20:00,37.93,37.96,37.93,37.95,2400.0,37.93,37.96,37.93,37.95,2400.0
2021-10-21 15:25:00,37.93,37.95,37.93,37.94,10080.0,37.93,37.95,37.93,37.94,10080.0
2021-10-21 15:30:00,37.94,37.94,37.91,37.93,4816.0,37.94,37.94,37.91,37.93,4816.0
2021-10-21 15:35:00,37.92,37.94,37.91,37.92,11640.0,37.92,37.94,37.91,37.92,11640.0
2021-10-21 15:40:00,37.92,37.94,37.91,37.93,9260.0,37.92,37.94,37.91,37.93,9260.0
2021-10-21 15:45:00,37.93,37.94,37.92,37.94,16468.0,37.93,37.94,37.92,37.94,16468.0
2021-10-21 15:50:00,37.93,37.94,37.91,37.93,32636.0,37.93,37.94,37.91,37.93,32636.0
2021-10-21 15:55:00,37.93,37.99,37.93,37.95,66196.0,37.93,37.99,37.93,37.95,66196.0
2021-10-22 09:30:00,38.13,38.3,38.1,38.17,55240.0,38.13,38.3,38.1,38.17,55240.0
2021-10-22 09:35:00,38.22,38.22,38.11,38.11,3800.0,38.22,38.22,38.11,38.11,3800.0
2021-10-22 09:40:00,38.15,38.31,38.12,38.25,28548.0,38.15,38.31,38.12,38.25,28548.0
2021-10-22 09:45:00,38.27,38.27,38.15,38.15,4796.0,38.27,38.27,38.15,38.15,4796.0
2021-10-22 09:50:00,38.16,38.28,38.12,38.28,7936.0,38.16,38.28,38.12,38.28,7936.0
2021-10-22 09:55:00,38.31,38.31,38.27,38.31,6400.0,38.31,38.31,38.27,38.31,6400.0
2021-10-22 10:00:00,38.29,38.31,38.26,38.31,7952.0,38.29,38.31,38.26,38.31,7952.0
2021-10-22 10:05:00,38.29,38.29,38.29,38.29,800.0,38.29,38.29,38.29,38.29,800.0
2021-10-22 10:10:00,38.3,38.34,38.3,38.33,3920.0,38.3,38.34,38.3,38.33,3920.0
2021-10-22 10:15:00,38.32,38.33,38.28,38.28,9616.0,38.32,38.33,38.28,38.28,9616.0
2021-10-22 10:20:00,38.28,38.31,38.27,38.31,3596.0,38.28,38.31,38.27,38.31,3596.0
2021-10-22 10:25:00,38.31,38.31,38.27,38.27,14456.0,38.31,38.31,38.27,38.27,14456.0
2021-10-22 10:30:00,38.25,38.25,38.21,38.22,8392.0,38.25,38.25,38.21,38.22,8392.0
2021-10-22 10:35:00,38.2,38.2,38.18,38.2,4948.0,38.2,38.2,38.18,38.2,4948.0
2021-10-22 10:40:00,38.24,38.25,38.22,38.25,13592.0,38.24,38.25,38.22,38.25,13592.0
2021-10-22 10:45:00,38.27,38.31,38.27,38.31,5368.0,38.27,38.31,38.27,38.31,5368.0
2021-10-22 10:50:00,38.29,38.31,38.27,38.27,9540.0,38.29,38.31,38.27,38.27,9540.0
2021-10-22 10:55:00,38.27,38.28,38.27,38.27,4824.0,38.27,38.28,38.27,38.27,4824.0
2021-10-22 11:00:00,38.3,38.31,38.26,38.29,10404.0,38.3,38.31,38.26,38.29,10404.0
2021-10-22 11:05:00,38.3,38.3,38.28,38.3,1600.0,38.3,38.3,38.28,38.3,1600.0
2021-10-22 11:10:00,38.27,38.28,38.26,38.26,3836.0,38.27,38.28,38.26,38.26,3836.0
2021-10-22 11:15:00,38.25,38.26,38.16,38.2,38932.0,38.25,38.26,38.16,38.2,38932.0
2021-10-22 11:20:00,38.18,38.18,38.08,38.08,24836.0,38.18,38.18,38.08,38.08,24836.0
2021-10-22 11:25:00,38.06,38.08,38.03,38.08,6800.0,38.06,38.08,38.03,38.08,6800.0
2021-10-22 11:30:00,38.08,38.08,38.05,38.07,15700.0,38.08,38.08,38.05,38.07,15700.0
2021-10-22 11:35:00,38.07,38.09,37.96,38.01,23200.0,38.07,38.09,37.96,38.01,23200.0
2021-10-22 11:40:00,38.01,38.01,37.97,37.97,4000.0,38.01,38.01,37.97,37.97,4000.0
2021-10-22 11:45:00,37.96,37.96,37.9,37.92,9600.0,37.96,37.96,37.9,37.92,9600.0
2021-10-22 11:50:00,37.91,37.94,37.84,37.89,32452.0,37.91,37.94,37.84,37.89,32452.0
2021-10-22 11:55:00,37.89,37.93,37.88,37.91,36180.0,37.89,37.93,37.88,37.91,36180.0
2021-10-22 12:00:00,37.92,37.94,37.85,37.93,16172.0,37.92,37.94,37.85,37.93,16172.0
2021-10-22 12:05:00,37.96,38.01,37.95,38.01,2948.0,37.96,38.01,37.95,38.01,2948.0
2021-10-22 12:10:00,37.99,38.05,37.99,38.05,7612.0,37.99,38.05,37.99,38.05,7612.0
2021-10-22 12:15:00,38.04,38.1,38.03,38.09,6240.0,38.04,38.1,38.03,38.09,6240.0
2021-10-22 12:20:00,38.1,38.11,38.01,38.01,15824.0,38.1,38.11,38.01,38.01,15824.0
2021-10-22 12:25:00,38.01,38.08,38.01,38.06,3740.0,38.01,38.08,38.01,38.06,3740.0
2021-10-22 12:30:00,38.07,38.07,38.06,38.06,42328.0,38.07,38.07,38.06,38.06,42328.0
2021-10-22 12:35:00,38.06,38.08,38.04,38.08,2604.0,38.06,38.08,38.04,38.08,2604.0
2021-10-22 12:40:00,38.08,38.09,38.08,38.09,7368.0,38.08,38.09,38.08,38.09,7368.0
2021-10-22 12:45:00,38.1,38.13,38.1,38.13,29936.0,38.1,38.13,38.1,38.13,29936.0
2021-10-22 12:50:00,38.13,38.13,38.1,38.11,3600.0,38.13,38.13,38.1,38.11,3600.0
2021-10-22 12:55:00,38.11,38.12,38.05,38.07,17720.0,38.11,38.12,38.05,38.07,17720.0
2021-10-22 13:00:00,38.08,38.08,38.04,38.04,9600.0,38.08,38.08,38.04,38.04,9600.0
2021-10-22 13:05:00,38.04,38.06,38.03,38.06,3604.0,38.04,38.06,38.03,38.06,3604.0
2021-10-22 13:10:00,38.06,38.09,38.06,38.07,4692.0,38.06,38.09,38.06,38.07,4692.0
2021-10-22 13:15:00,38.08,38.08,38.06,38.08,5864.0,38.08,38.08,38.06,38.08,5864.0
2021-10-22 13:20:00,38.11,38.13,38.11,38.13,1600.0,38.11,38.13,38.11,38.13,1600.0
2021-10-22 13:25:00,38.1,38.11,38.1,38.11,6888.0,38.1,38.11,38.1,38.11,6888.0
2021-10-22 13:30:00,38.11,38.11,38.1,38.11,5028.0,38.11,38.11,38.1,38.11,5028.0
2021-10-22 13:35:00,38.13,38.16,38.13,38.16,1200.0,38.13,38.16,38.13,38.16,1200.0
2021-10-22 13:40:00,38.15,38.16,38.12,38.14,60008.0,38.15,38.16,38.12,38.14,60008.0
2021-10-22 13:45:00,38.14,38.14,38.1,38.11,4400.0,38.14,38.14,38.1,38.11,4400.0
2021-10-22 13:50:00,38.11,38.12,38.1,38.1,2400.0,38.11,38.12,38.1,38.1,2400.0
2021-10-22 13:55:00,38.09,38.09,38.06,38.06,8480.0,38.09,38.09,38.06,38.06,8480.0
2021-10-22 14:00:00,38.06,38.06,38.03,38.05,2400.0,38.06,38.06,38.03,38.05,2400.0
2021-10-22 14:05:00,38.07,38.07,38.06,38.06,2400.0,38.07,38.07,38.06,38.06,2400.0
2021-10-22 14:10:00,38.07,38.07,38.05,38.06,16000.0,38.07,38.07,38.05,38.06,16000.0
2021-10-22 14:15:00,38.07,38.11,38.07,38.11,7748.0,38.07,38.11,38.07,38.11,7748.0
2021-10-22 14:20:00,38.12,38.13,38.09,38.1,16748.0,38.12,38.13,38.09,38.1,16748.0
2021-10-22 14:25:00,38.1,38.1,38.1,38.1,0.0,38.1,38.1,38.1,38.1,0.0
2021-10-22 14:30:00,38.13,38.17,38.13,38.16,7672.0,38.13,38.17,38.13,38.16,7672.0
2021-10-22 14:35:00,38.17,38.19,38.16,38.16,9800.0,38.17,38.19,38.16,38.16,9800.0
2021-10-22 14:40:00,38.15,38.15,38.13,38.13,2800.0,38.15,38.15,38.13,38.13,2800.0
2021-10-22 14:45:00,38.13,38.14,38.13,38.14,4000.0,38.13,38.14,38.13,38.14,4000.0
2021-10-22 14:50:00,38.13,38.14,38.08,38.09,8496.0,38.13,38.14,38.08,38.09,8496.0
2021-10-22 14:55:00,38.07,38.09,38.06,38.08,8400.0,38.07,38.09,38.06,38.08,8400.0
2021-10-22 15:00:00,38.07,38.08,38.06,38.08,3600.0,38.07,38.08,38.06,38.08,3600.0
2021-10-22 15:05:00,38.08,38.1,38.08,38.09,9740.0,38.08,38.1,38.08,38.09,9740.0
2021-10-22 15:10:00,38.08,38.09,38.06,38.08,11948.0,38.08,38.09,38.06,38.08,11948.0
2021-10-22 15:15:00,38.08,38.1,38.05,38.06,8812.0,38.08,38.1,38.05,38.06,8812.0
2021-10-22 15:20:00,38.06,38.08,38.06,38.07,7600.0,38.06,38.08,38.06,38.07,7600.0
2021-10-22 15:25:00,38.07,38.07,38.04,38.06,10988.0,38.07,38.07,38.04,38.06,10988.0
2021-10-22 15:30:00,38.06,38.15,38.06,38.13,14220.0,38.06,38.15,38.06,38.13,14220.0
2021-10-22 15:35:00,38.13,38.13,38.06,38.07,21404.0,38.13,38.13,38.06,38.07,21404.0
2021-10-22 15:40:00,38.07,38.08,38.06,38.07,8480.0,38.07,38.08,38.06,38.07,8480.0
2021-10-22 15:45:00,38.05,38.08,38.04,38.06,20980.0,38.05,38.08,38.04,38.06,20980.0
2021-10-22 15:50:00,38.05,38.1,38.05,38.09,39256.0,38.05,38.1,38.05,38.09,39256.0
2021-10-22 15:55:00,38.1,38.13,38.06,38.06,100048.0,38.1,38.13,38.06,38.06,100048.0
2021-10-25 09:30:00,38.13,38.13,37.97,38.06,33568.0,38.13,38.13,37.97,38.06,33568.0
2021-10-25 09:35:00,38.08,38.1,38.06,38.08,6420.0,38.08,38.1,38.06,38.08,6420.0
2021-10-25 09:40:00,38.06,38.07,37.98,38.07,19996.0,38.06,38.07,37.98,38.07,19996.0
2021-10-25 09:45:00,38.06,38.19,38.04,38.19,10124.0,38.06,38.19,38.04,38.19,10124.0
2021-10-25 09:50:00,38.21,38.21,38.18,38.19,12304.0,38.21,38.21,38.18,38.19,12304.0
2021-10-25 09:55:00,38.21,38.31,38.21,38.27,7796.0,38.21,38.31,38.21,38.27,7796.0
2021-10-25 10:00:00,38.35,38.36,38.31,38.34,9920.0,38.35,38.36,38.31,38.34,9920.0
2021-10-25 10:05:00,38.33,38.34,38.27,38.34,8236.0,38.33,38.34,38.27,38.34,8236.0
2021-10-25 10:10:00,38.34,38.35,38.29,38.31,32992.0,38.34,38.35,38.29,38.31,32992.0
2021-10-25 10:15:00,38.31,38.31,38.29,38.3,3400.0,38.31,38.31,38.29,38.3,3400.0
2021-10-25 10:20:00,38.29,38.32,38.27,38.29,12336.0,38.29,38.32,38.27,38.29,12336.0
2021-10-25 10:25:00,38.29,38.32,38.27,38.32,15916.0,38.29,38.32,38.27,38.32,15916.0
2021-10-25 10:30:00,38.3,38.34,38.3,38.31,16836.0,38.3,38.34,38.3,38.31,16836.0
2021-10-25 10:35:00,38.31,38.31,38.27,38.3,11424.0,38.31,38.31,38.27,38.3,11424.0
2021-10-25 10:40:00,38.29,38.38,38.27,38.38,12692.0,38.29,38.38,38.27,38.38,12692.0
2021-10-25 10:45:00,38.42,38.42,38.38,38.41,2400.0,38.42,38.42,38.38,38.41,2400.0
2021-10-25 10:50:00,38.38,38.4,38.36,38.37,12776.0,38.38,38.4,38.36,38.37,12776.0
2021-10-25 10:55:00,38.35,38.37,38.34,38.37,9748.0,38.35,38.37,38.34,38.37,9748.0
2021-10-25 11:00:00,38.35,38.37,38.34,38.35,4800.0,38.35,38.37,38.34,38.35,4800.0
2021-10-25 11:05:00,38.43,38.43,38.41,38.41,5400.0,38.43,38.43,38.41,38.41,5400.0
2021-10-25 11:10:00,38.44,38.48,38.44,38.46,3600.0,38.44,38.48,38.44,38.46,3600.0
2021-10-25 11:15:00,38.48,38.48,38.46,38.47,2828.0,38.48,38.48,38.46,38.47,2828.0
2021-10-25 11:20:00,38.5,38.51,38.48,38.48,3200.0,38.5,38.51,38.48,38.48,3200.0
2021-10-25 11:25:00,38.49,38.51,38.48,38.5,7296.0,38.49,38.51,38.48,38.5,7296.0
2021-10-25 11:30:00,38.49,38.51,38.49,38.5,5472.0,38.49,38.51,38.49,38.5,5472.0
2021-10-25 11:35:00,38.49,38.52,38.46,38.47,7620.0,38.49,38.52,38.46,38.47,7620.0
2021-10-25 11:40:00,38.47,38.47,38.47,38.47,800.0,38.47,38.47,38.47,38.47,800.0
2021-10-25 11:45:00,38.48,38.48,38.39,38.4,2424.0,38.48,38.48,38.39,38.4,2424.0
2021-10-25 11:50:00,38.43,38.45,38.43,38.45,4400.0,38.43,38.45,38.43,38.45,4400.0
2021-10-25 11:55:00,38.43,38.47,38.43,38.46,3264.0,38.43,38.47,38.43,38.46,3264.0
2021-10-25 12:00:00,38.45,38.48,38.45,38.48,1200.0,38.45,38.48,38.45,38.48,1200.0
2021-10-25 12:05:00,38.49,38.53,38.48,38.51,8448.0,38.49,38.53,38.48,38.51,8448.0
2021-10-25 12:10:00,38.51,38.51,38.48,38.48,1200.0,38.51,38.51,38.48,38.48,1200.0
2021-10-25 12:15:00,38.45,38.45,38.44,38.44,1600.0,38.45,38.45,38.44,38.44,1600.0
2021-10-25 12:20:00,38.38,38.4,38.38,38.4,2040.0,38.38,38.4,38.38,38.4,2040.0
2021-10-25 12:25:00,38.4,38.4,38.39,38.4,1600.0,38.4,38.4,38.39,38.4,1600.0
2021-10-25 12:30:00,38.4,38.41,38.38,38.41,11444.0,38.4,38.41,38.38,38.41,11444.0
2021-10-25 12:35:00,38.44,38.44,38.35,38.35,5160.0,38.44,38.44,38.35,38.35,5160.0
2021-10-25 12:40:00,38.35,38.38,38.35,38.38,3764.0,38.35,38.38,38.35,38.38,3764.0
2021-10-25 12:45:00,38.38,38.41,38.38,38.41,2988.0,38.38,38.41,38.38,38.41,2988.0
2021-10-25 12:50:00,38.42,38.42,38.4,38.41,3200.0,38.42,38.42,38.4,38.41,3200.0
2021-10-25 12:55:00,38.42,38.44,38.39,38.44,7200.0,38.42,38.44,38.39,38.44,7200.0
2021-10-25 13:00:00,38.44,38.45,38.42,38.45,6420.0,38.44,38.45,38.42,38.45,6420.0
2021-10-25 13:05:00,38.46,38.48,38.46,38.48,2000.0,38.46,38.48,38.46,38.48,2000.0
2021-10-25 13:10:00,38.47,38.49,38.47,38.49,3600.0,38.47,38.49,38.47,38.49,3600.0
2021-10-25 13:15:00,38.5,38.5,38.47,38.48,2800.0,38.5,38.5,38.47,38.48,2800.0
2021-10-25 13:20:00,38.48,38.48,38.48,38.48,800.0,38.48,38.48,38.48,38.48,800.0
2021-10-25 13:25:00,38.49,38.52,38.48,38.51,5200.0,38.49,38.52,38.48,38.51,5200.0
2021-10-25 13:30:00,38.51,38.52,38.5,38.5,4804.0,38.51,38.52,38.5,38.5,4804.0
2021-10-25 13:35:00,38.51,38.54,38.51,38.54,6768.0,38.51,38.54,38.51,38.54,6768.0
2021-10-25 13:40:00,38.54,38.55,38.52,38.55,5000.0,38.54,38.55,38.52,38.55,5000.0
2021-10-25 13:45:00,38.53,38.53,38.53,38.53,1200.0,38.53,38.53,38.53,38.53,1200.0
2021-10-25 13:50:00,38.52,38.52,38.51,38.51,4692.0,38.52,38.52,38.51,38.51,4692.0
2021-10-25 13:55:00,38.51,38.53,38.51,38.51,4180.0,38.51,38.53,38.51,38.51,4180.0
2021-10-25 14:00:00,38.5,38.5,38.46,38.46,4000.0,38.5,38.5,38.46,38.46,4000.0
2021-10-25 14:05:00,38.43,38.45,38.43,38.44,10864.0,38.43,38.45,38.43,38.44,10864.0
2021-10-25 14:10:00,38.45,38.45,38.42,38.44,5460.0,38.45,38.45,38.42,38.44,5460.0
2021-10-25 14:15:00,38.44,38.46,38.44,38.45,3172.0,38.44,38.46,38.44,38.45,3172.0
2021-10-25 14:20:00,38.45,38.47,38.45,38.45,6824.0,38.45,38.47,38.45,38.45,6824.0
2021-10-25 14:25:00,38.44,38.46,38.43,38.43,5600.0,38.44,38.46,38.43,38.43,5600.0
2021-10-25 14:30:00,38.44,38.45,38.43,38.44,3684.0,38.44,38.45,38.43,38.44,3684.0
2021-10-25 14:35:00,38.44,38.44,38.41,38.41,8848.0,38.44,38.44,38.41,38.41,8848.0
2021-10-25 14:40:00,38.4,38.42,38.4,38.42,4120.0,38.4,38.42,38.4,38.42,4120.0
2021-10-25 14:45:00,38.43,38.43,38.4,38.42,3600.0,38.43,38.43,38.4,38.42,3600.0
2021-10-25 14:50:00,38.42,38.42,38.42,38.42,0.0,38.42,38.42,38.42,38.42,0.0
2021-10-25 14:55:00,38.47,38.47,38.45,38.45,4800.0,38.47,38.47,38.45,38.45,4800.0
2021-10-25 15:00:00,38.44,38.44,38.44,38.44,1600.0,38.44,38.44,38.44,38.44,1600.0
2021-10-25 15:05:00,38.46,38.46,38.44,38.44,3428.0,38.46,38.46,38.44,38.44,3428.0
2021-10-25 15:10:00,38.45,38.47,38.44,38.47,2380.0,38.45,38.47,38.44,38.47,2380.0
2021-10-25 15:15:00,38.45,38.46,38.44,38.44,2800.0,38.45,38.46,38.44,38.44,2800.0
2021-10-25 15:20:00,38.43,38.44,38.38,38.38,9616.0,38.43,38.44,38.38,38.38,9616.0
2021-10-25 15:25:00,38.38,38.42,38.37,38.42,13048.0,38.38,38.42,38.37,38.42,13048.0
2021-10-25 15:30:00,38.39,38.39,38.35,38.36,9100.0,38.39,38.39,38.35,38.36,9100.0
2021-10-25 15:35:00,38.36,38.37,38.32,38.33,12792.0,38.36,38.37,38.32,38.33,12792.0
2021-10-25 15:40:00,38.33,38.35,38.31,38.32,10800.0,38.33,38.35,38.31,38.32,10800.0
2021-10-25 15:45:00,38.32,38.33,38.31,38.31,8800.0,38.32,38.33,38.31,38.31,8800.0
2021-10-25 15:50:00,38.31,38.31,38.25,38.26,30800.0,38.31,38.31,38.25,38.26,30800.0
2021-10-25 15:55:00,38.26,38.33,38.25,38.33,55620.0,38.26,38.33,38.25,38.33,55620.0
2021-10-26 09:30:00,38.42,38.52,38.34,38.48,30056.0,38.42,38.52,38.34,38.48,30056.0
2021-10-26 09:35:00,38.43,38.44,38.34,38.37,6000.0,38.43,38.44,38.34,38.37,6000.0
2021-10-26 09:40:00,38.37,38.43,38.35,38.4,5556.0,38.37,38.43,38.35,38.4,5556.0
2021-10-26 09:45:00,38.43,38.46,38.43,38.44,2280.0,38.43,38.46,38.43,38.44,2280.0
2021-10-26 09:50:00,38.43,38.47,38.43,38.47,14400.0,38.43,38.47,38.43,38.47,14400.0
2021-10-26 09:55:00,38.46,38.52,38.44,38.49,7808.0,38.46,38.52,38.44,38.49,7808.0
2021-10-26 10:00:00,38.47,38.53,38.44,38.46,12440.0,38.47,38.53,38.44,38.46,12440.0
2021-10-26 10:05:00,38.49,38.5,38.46,38.5,4256.0,38.49,38.5,38.46,38.5,4256.0
2021-10-26 10:10:00,38.55,38.56,38.53,38.56,8000.0,38.55,38.56,38.53,38.56,8000.0
2021-10-26 10:15:00,38.59,38.63,38.58,38.61,8104.0,38.59,38.63,38.58,38.61,8104.0
2021-10-26 10:20:00,38.63,38.63,38.61,38.61,1600.0,38.63,38.63,38.61,38.61,1600.0
2021-10-26 10:25:00,38.59,38.59,38.54,38.55,5748.0,38.59,38.59,38.54,38.55,5748.0
2021-10-26 10:30:00,38.54,38.59,38.52,38.59,4748.0,38.54,38.59,38.52,38.59,4748.0
2021-10-26 10:35:00,38.57,38.57,38.52,38.57,4400.0,38.57,38.57,38.52,38.57,4400.0
2021-10-26 10:40:00,38.56,38.58,38.51,38.55,5200.0,38.56,38.58,38.51,38.55,5200.0
2021-10-26 10:45:00,38.51,38.59,38.48,38.57,5440.0,38.51,38.59,38.48,38.57,5440.0
2021-10-26 10:50:00,38.57,38.63,38.57,38.59,7184.0,38.57,38.63,38.57,38.59,7184.0
2021-10-26 10:55:00,38.61,38.69,38.6,38.66,11808.0,38.61,38.69,38.6,38.66,11808.0
2021-10-26 11:00:00,38.67,38.73,38.67,38.72,3208.0,38.67,38.73,38.67,38.72,3208.0
2021-10-26 11:05:00,38.69,38.72,38.66,38.69,15520.0,38.69,38.72,38.66,38.69,15520.0
2021-10-26 11:10:00,38.69,38.69,38.62,38.62,2400.0,38.69,38.69,38.62,38.62,2400.0
2021-10-26 11:15:00,38.6,38.63,38.59,38.59,4344.0,38.6,38.63,38.59,38.59,4344.0
2021-10-26 11:20:00,38.61,38.64,38.59,38.59,4804.0,38.61,38.64,38.59,38.59,4804.0
2021-10-26 11:25:00,38.61,38.63,38.59,38.59,8160.0,38.61,38.63,38.59,38.59,8160.0
2021-10-26 11:30:00,38.63,38.63,38.52,38.52,8800.0,38.63,38.63,38.52,38.52,8800.0
2021-10-26 11:35:00,38.52,38.59,38.5,38.57,9764.0,38.52,38.59,38.5,38.57,9764.0
2021-10-26 11:40:00,38.57,38.6,38.57,38.6,2412.0,38.57,38.6,38.57,38.6,2412.0
2021-10-26 11:45:00,38.57,38.59,38.53,38.53,6000.0,38.57,38.59,38.53,38.53,6000.0
2021-10-26 11:50:00,38.56,38.56,38.56,38.56,400.0,38.56,38.56,38.56,38.56,400.0
2021-10-26 11:55:00,38.56,38.56,38.44,38.44,33936.0,38.56,38.56,38.44,38.44,33936.0
2021-10-26 12:00:00,38.42,38.46,38.41,38.41,4400.0,38.42,38.46,38.41,38.41,4400.0
2021-10-26 12:05:00,38.41,38.41,38.39,38.41,3628.0,38.41,38.41,38.39,38.41,3628.0
2021-10-26 12:10:00,38.42,38.44,38.42,38.42,6456.0,38.42,38.44,38.42,38.42,6456.0
2021-10-26 12:15:00,38.43,38.45,38.43,38.45,3200.0,38.43,38.45,38.43,38.45,3200.0
2021-10-26 12:20:00,38.46,38.48,38.45,38.48,4112.0,38.46,38.48,38.45,38.48,4112.0
2021-10-26 12:25:00,38.5,38.5,38.46,38.46,8064.0,38.5,38.5,38.46,38.46,8064.0
2021-10-26 12:30:00,38.45,38.49,38.44,38.49,3600.0,38.45,38.49,38.44,38.49,3600.0
2021-10-26 12:35:00,38.47,38.47,38.44,38.45,13332.0,38.47,38.47,38.44,38.45,13332.0
2021-10-26 12:40:00,38.44,38.45,38.41,38.44,7772.0,38.44,38.45,38.41,38.44,7772.0
2021-10-26 12:45:00,38.45,38.45,38.41,38.41,8576.0,38.45,38.45,38.41,38.41,8576.0
2021-10-26 12:50:00,38.41,38.45,38.41,38.43,7600.0,38.41,38.45,38.41,38.43,7600.0
2021-10-26 12:55:00,38.44,38.48,38.44,38.48,4788.0,38.44,38.48,38.44,38.48,4788.0
2021-10-26 13:00:00,38.46,38.48,38.46,38.48,2408.0,38.46,38.48,38.46,38.48,2408.0
2021-10-26 13:05:00,38.49,38.5,38.46,38.48,4392.0,38.49,38.5,38.46,38.48,4392.0
2021-10-26 13:10:00,38.5,38.5,38.43,38.44,6564.0,38.5,38.5,38.43,38.44,6564.0
2021-10-26 13:15:00,38.47,38.5,38.45,38.5,7176.0,38.47,38.5,38.45,38.5,7176.0
2021-10-26 13:20:00,38.49,38.5,38.47,38.48,3584.0,38.49,38.5,38.47,38.48,3584.0
2021-10-26 13:25:00,38.49,38.53,38.49,38.53,4800.0,38.49,38.53,38.49,38.53,4800.0
2021-10-26 13:30:00,38.51,38.59,38.51,38.59,5784.0,38.51,38.59,38.51,38.59,5784.0
2021-10-26 13:35:00,38.57,38.61,38.56,38.59,4672.0,38.57,38.61,38.56,38.59,4672.0
2021-10-26 13:40:00,38.56,38.56,38.49,38.52,8008.0,38.56,38.56,38.49,38.52,8008.0
2021-10-26 13:45:00,38.53,38.53,38.52,38.52,2400.0,38.53,38.53,38.52,38.52,2400.0
2021-10-26 13:50:00,38.53,38.54,38.51,38.51,2812.0,38.53,38.54,38.51,38.51,2812.0
2021-10-26 13:55:00,38.51,38.53,38.51,38.53,5512.0,38.51,38.53,38.51,38.53,5512.0
2021-10-26 14:00:00,38.54,38.56,38.54,38.56,1600.0,38.54,38.56,38.54,38.56,1600.0
2021-10-26 14:05:00,38.6,38.6,38.53,38.56,11712.0,38.6,38.6,38.53,38.56,11712.0
2021-10-26 14:10:00,38.56,38.57,38.56,38.57,800.0,38.56,38.57,38.56,38.57,800.0
2021-10-26 14:15:00,38.56,38.63,38.56,38.63,16880.0,38.56,38.63,38.56,38.63,16880.0
2021-10-26 14:20:00,38.61,38.62,38.59,38.6,3816.0,38.61,38.62,38.59,38.6,3816.0
2021-10-26 14:25:00,38.6,38.6,38.58,38.59,4000.0,38.6,38.6,38.58,38.59,4000.0
2021-10-26 14:30:00,38.6,38.63,38.6,38.62,2400.0,38.6,38.63,38.6,38.62,2400.0
2021-10-26 14:35:00,38.62,38.62,38.59,38.59,2400.0,38.62,38.62,38.59,38.59,2400.0
2021-10-26 14:40:00,38.58,38.59,38.53,38.56,6432.0,38.58,38.59,38.53,38.56,6432.0
2021-10-26 14:45:00,38.54,38.54,38.53,38.53,2000.0,38.54,38.54,38.53,38.53,2000.0
2021-10-26 14:50:00,38.56,38.56,38.55,38.55,5680.0,38.56,38.56,38.55,38.55,5680.0
2021-10-26 14:55:00,38.56,38.58,38.55,38.58,3200.0,38.56,38.58,38.55,38.58,3200.0
2021-10-26 15:00:00,38.59,38.62,38.58,38.6,27200.0,38.59,38.62,38.58,38.6,27200.0
2021-10-26 15:05:00,38.63,38.63,38.6,38.63,18972.0,38.63,38.63,38.6,38.63,18972.0
2021-10-26 15:10:00,38.63,38.63,38.59,38.6,17172.0,38.63,38.63,38.59,38.6,17172.0
2021-10-26 15:15:00,38.61,38.61,38.51,38.51,23836.0,38.61,38.61,38.51,38.51,23836.0
2021-10-26 15:20:00,38.52,38.52,38.41,38.44,13612.0,38.52,38.52,38.41,38.44,13612.0
2021-10-26 15:25:00,38.43,38.44,38.4,38.41,13028.0,38.43,38.44,38.4,38.41,13028.0
2021-10-26 15:30:00,38.42,38.43,38.38,38.41,20272.0,38.42,38.43,38.38,38.41,20272.0
2021-10-26 15:35:00,38.43,38.47,38.42,38.42,20196.0,38.43,38.47,38.42,38.42,20196.0
2021-10-26 15:40:00,38.43,38.48,38.42,38.47,19972.0,38.43,38.48,38.42,38.47,19972.0
2021-10-26 15:45:00,38.48,38.5,38.44,38.44,32520.0,38.48,38.5,38.44,38.44,32520.0
2021-10-26 15:50:00,38.43,38.44,38.32,38.33,77528.0,38.43,38.44,38.32,38.33,77528.0
2021-10-26 15:55:00,38.35,38.38,38.28,38.3,139464.0,38.35,38.38,38.28,38.3,139464.0
2021-10-27 09:30:00,38.26,38.28,37.9,38.0,34460.0,38.26,38.28,37.9,38.0,34460.0
2021-10-27 09:35:00,37.98,37.98,37.68,37.74,20508.0,37.98,37.98,37.68,37.74,20508.0
2021-10-27 09:40:00,37.79,37.99,37.76,37.93,22200.0,37.79,37.99,37.76,37.93,22200.0
2021-10-27 09:45:00,37.93,38.06,37.93,38.02,23220.0,37.93,38.06,37.93,38.02,23220.0
2021-10-27 09:50:00,38.02,38.08,37.99,38.01,17424.0,38.02,38.08,37.99,38.01,17424.0
2021-10-27 09:55:00,38.01,38.06,37.97,38.06,92624.0,38.01,38.06,37.97,38.06,92624.0
2021-10-27 10:00:00,38.05,38.08,37.83,37.85,32500.0,38.05,38.08,37.83,37.85,32500.0
2021-10-27 10:05:00,37.84,37.94,37.83,37.93,36432.0,37.84,37.94,37.83,37.93,36432.0
2021-10-27 10:10:00,37.91,37.98,37.9,37.91,45232.0,37.91,37.98,37.9,37.91,45232.0
2021-10-27 10:15:00,37.88,37.89,37.69,37.69,24272.0,37.88,37.89,37.69,37.69,24272.0
2021-10-27 10:20:00,37.66,37.76,37.66,37.68,42332.0,37.66,37.76,37.66,37.68,42332.0
2021-10-27 10:25:00,37.67,37.72,37.61,37.63,20984.0,37.67,37.72,37.61,37.63,20984.0
2021-10-27 10:30:00,37.63,37.72,37.6,37.71,3600.0,37.63,37.72,37.6,37.71,3600.0
2021-10-27 10:35:00,37.71,37.76,37.65,37.76,13332.0,37.71,37.76,37.65,37.76,13332.0
2021-10-27 10:40:00,37.79,37.79,37.73,37.77,13864.0,37.79,37.79,37.73,37.77,13864.0
2021-10-27 10:45:00,37.78,37.85,37.77,37.84,10768.0,37.78,37.85,37.77,37.84,10768.0
2021-10-27 10:50:00,37.84,37.84,37.79,37.8,4840.0,37.84,37.84,37.79,37.8,4840.0
2021-10-27 10:55:00,37.89,37.9,37.79,37.82,11288.0,37.89,37.9,37.79,37.82,11288.0
2021-10-27 11:00:00,37.79,37.82,37.76,37.82,9524.0,37.79,37.82,37.76,37.82,9524.0
2021-10-27 11:05:00,37.79,37.84,37.74,37.74,17132.0,37.79,37.84,37.74,37.74,17132.0
2021-10-27 11:10:00,37.76,37.82,37.75,37.82,15180.0,37.76,37.82,37.75,37.82,15180.0
2021-10-27 11:15:00,37.8,37.82,37.78,37.81,19108.0,37.8,37.82,37.78,37.81,19108.0
2021-10-27 11:20:00,37.8,37.81,37.79,37.8,13304.0,37.8,37.81,37.79,37.8,13304.0
2021-10-27 11:25:00,37.8,37.88,37.8,37.88,19104.0,37.8,37.88,37.8,37.88,19104.0
2021-10-27 11:30:00,37.88,37.9,37.87,37.88,8752.0,37.88,37.9,37.87,37.88,8752.0
2021-10-27 11:35:00,37.89,37.97,37.89,37.95,6092.0,37.89,37.97,37.89,37.95,6092.0
2021-10-27 11:40:00,37.92,37.93,37.91,37.91,8000.0,37.92,37.93,37.91,37.91,8000.0
2021-10-27 11:45:00,37.88,37.88,37.85,37.85,9628.0,37.88,37.88,37.85,37.85,9628.0
2021-10-27 11:50:00,37.85,37.85,37.8,37.81,18636.0,37.85,37.85,37.8,37.81,18636.0
2021-10-27 11:55:00,37.82,37.85,37.81,37.81,5992.0,37.82,37.85,37.81,37.81,5992.0
2021-10-27 12:00:00,37.82,37.84,37.8,37.81,8228.0,37.82,37.84,37.8,37.81,8228.0
2021-10-27 12:05:00,37.82,37.92,37.82,37.91,5600.0,37.82,37.92,37.82,37.91,5600.0
2021-10-27 12:10:00,37.88,37.92,37.88,37.92,13472.0,37.88,37.92,37.88,37.92,13472.0
2021-10-27 12:15:00,37.93,37.95,37.89,37.95,12004.0,37.93,37.95,37.89,37.95,12004.0
2021-10-27 12:20:00,37.95,38.01,37.94,38.01,14724.0,37.95,38.01,37.94,38.01,14724.0
2021-10-27 12:25:00,38.01,38.02,37.97,37.99,13180.0,38.01,38.02,37.97,37.99,13180.0
2021-10-27 12:30:00,37.98,37.99,37.94,37.94,10844.0,37.98,37.99,37.94,37.94,10844.0
2021-10-27 12:35:00,37.95,37.96,37.93,37.93,11836.0,37.95,37.96,37.93,37.93,11836.0
2021-10-27 12:40:00,37.94,37.96,37.92,37.92,8500.0,37.94,37.96,37.92,37.92,8500.0
2021-10-27 12:45:00,37.91,37.92,37.88,37.88,12132.0,37.91,37.92,37.88,37.88,12132.0
2021-10-27 12:50:00,37.9,37.91,37.87,37.91,8936.0,37.9,37.91,37.87,37.91,8936.0
2021-10-27 12:55:00,37.92,37.94,37.9,37.93,36468.0,37.92,37.94,37.9,37.93,36468.0
2021-10-27 13:00:00,37.94,38.02,37.94,38.01,28556.0,37.94,38.02,37.94,38.01,28556.0
2021-10-27 13:05:00,38.01,38.05,37.99,38.04,172568.0,38.01,38.05,37.99,38.04,172568.0
2021-10-27 13:10:00,38.03,38.11,38.01,38.11,12644.0,38.03,38.11,38.01,38.11,12644.0
2021-10-27 13:15:00,38.1,38.1,38.07,38.07,9892.0,38.1,38.1,38.07,38.07,9892.0
2021-10-27 13:20:00,38.08,38.15,38.06,38.15,6800.0,38.08,38.15,38.06,38.15,6800.0
2021-10-27 13:25:00,38.13,38.14,38.13,38.13,7384.0,38.13,38.14,38.13,38.13,7384.0
2021-10-27 13:30:00,38.14,38.15,38.12,38.13,8532.0,38.14,38.15,38.12,38.13,8532.0
2021-10-27 13:35:00,38.14,38.14,38.12,38.13,5816.0,38.14,38.14,38.12,38.13,5816.0
2021-10-27 13:40:00,38.14,38.15,38.13,38.13,22208.0,38.14,38.15,38.13,38.13,22208.0
2021-10-27 13:45:00,38.13,38.15,38.13,38.15,4996.0,38.13,38.15,38.13,38.15,4996.0
2021-10-27 13:50:00,38.17,38.17,38.14,38.15,11016.0,38.17,38.17,38.14,38.15,11016.0
2021-10-27 13:55:00,38.15,38.2,38.15,38.2,8800.0,38.15,38.2,38.15,38.2,8800.0
2021-10-27 14:00:00,38.2,38.24,38.18,38.22,22288.0,38.2,38.24,38.18,38.22,22288.0
2021-10-27 14:05:00,38.23,38.27,38.22,38.24,17960.0,38.23,38.27,38.22,38.24,17960.0
2021-10-27 14:10:00,38.24,38.26,38.23,38.26,17128.0,38.24,38.26,38.23,38.26,17128.0
2021-10-27 14:15:00,38.25,38.25,38.23,38.25,8420.0,38.25,38.25,38.23,38.25,8420.0
2021-10-27 14:20:00,38.24,38.25,38.22,38.23,10400.0,38.24,38.25,38.22,38.23,10400.0
2021-10-27 14:25:00,38.23,38.23,38.16,38.18,15592.0,38.23,38.23,38.16,38.18,15592.0
2021-10-27 14:30:00,38.17,38.17,38.13,38.15,13600.0,38.17,38.17,38.13,38.15,13600.0
2021-10-27 14:35:00,38.13,38.17,38.12,38.17,17172.0,38.13,38.17,38.12,38.17,17172.0
2021-10-27 14:40:00,38.15,38.19,38.15,38.19,12624.0,38.15,38.19,38.15,38.19,12624.0
2021-10-27 14:45:00,38.19,38.2,38.16,38.16,8236.0,38.19,38.2,38.16,38.16,8236.0
2021-10-27 14:50:00,38.16,38.22,38.16,38.22,16932.0,38.16,38.22,38.16,38.22,16932.0
2021-10-27 14:55:00,38.21,38.22,38.2,38.2,9080.0,38.21,38.22,38.2,38.2,9080.0
2021-10-27 15:00:00,38.2,38.21,38.18,38.19,21548.0,38.2,38.21,38.18,38.19,21548.0
2021-10-27 15:05:00,38.19,38.22,38.18,38.22,23300.0,38.19,38.22,38.18,38.22,23300.0
2021-10-27 15:10:00,38.21,38.21,38.1,38.12,20548.0,38.21,38.21,38.1,38.12,20548.0
2021-10-27 15:15:00,38.12,38.12,38.08,38.08,24568.0,38.12,38.12,38.08,38.08,24568.0
2021-10-27 15:20:00,38.06,38.12,38.05,38.12,57484.0,38.06,38.12,38.05,38.12,57484.0
2021-10-27 15:25:00,38.13,38.19,38.13,38.19,35476.0,38.13,38.19,38.13,38.19,35476.0
2021-10-27 15:30:00,38.17,38.18,38.11,38.14,43348.0,38.17,38.18,38.11,38.14,43348.0
2021-10-27 15:35:00,38.15,38.23,38.12,38.23,42648.0,38.15,38.23,38.12,38.23,42648.0
2021-10-27 15:40:00,38.22,38.24,38.16,38.17,42812.0,38.22,38.24,38.16,38.17,42812.0
2021-10-27 15:45:00,38.17,38.17,38.07,38.07,50836.0,38.17,38.17,38.07,38.07,50836.0
2021-10-27 15:50:00,38.06,38.06,37.95,37.98,113252.0,38.06,38.06,37.95,37.98,113252.0
2021-10-27 15:55:00,37.97,37.97,37.88,37.9,255128.0,37.97,37.97,37.88,37.9,255128.0
2021-10-28 09:30:00,37.9,38.01,37.71,37.99,60272.0,37.9,38.01,37.71,37.99,60272.0
2021-10-28 09:35:00,38.06,38.06,37.96,37.99,8000.0,38.06,38.06,37.96,37.99,8000.0
2021-10-28 09:40:00,38.04,38.1,38.0,38.08,9988.0,38.04,38.1,38.0,38.08,9988.0
2021-10-28 09:45:00,38.12,38.2,38.11,38.18,8760.0,38.12,38.2,38.11,38.18,8760.0
2021-10-28 09:50:00,38.15,38.24,38.13,38.15,17000.0,38.15,38.24,38.13,38.15,17000.0
2021-10-28 09:55:00,38.16,38.18,38.08,38.15,13000.0,38.16,38.18,38.08,38.15,13000.0
2021-10-28 10:00:00,38.12,38.2,38.09,38.12,14248.0,38.12,38.2,38.09,38.12,14248.0
2021-10-28 10:05:00,38.12,38.26,38.12,38.22,34400.0,38.12,38.26,38.12,38.22,34400.0
2021-10-28 10:10:00,38.19,38.19,38.1,38.14,10012.0,38.19,38.19,38.1,38.14,10012.0
2021-10-28 10:15:00,38.13,38.13,38.08,38.11,10256.0,38.13,38.13,38.08,38.11,10256.0
2021-10-28 10:20:00,38.08,38.17,38.08,38.13,16240.0,38.08,38.17,38.08,38.13,16240.0
2021-10-28 10:25:00,38.12,38.19,38.1,38.11,6400.0,38.12,38.19,38.1,38.11,6400.0
2021-10-28 10:30:00,38.12,38.15,38.11,38.11,4800.0,38.12,38.15,38.11,38.11,4800.0
2021-10-28 10:35:00,38.11,38.11,38.06,38.06,6400.0,38.11,38.11,38.06,38.06,6400.0
2021-10-28 10:40:00,38.04,38.14,38.0,38.14,14000.0,38.04,38.14,38.0,38.14,14000.0
2021-10-28 10:45:00,38.13,38.18,38.11,38.15,10952.0,38.13,38.18,38.11,38.15,10952.0
2021-10-28 10:50:00,38.08,38.09,37.98,37.99,14720.0,38.08,38.09,37.98,37.99,14720.0
2021-10-28 10:55:00,37.99,38.06,37.94,37.97,14400.0,37.99,38.06,37.94,37.97,14400.0
2021-10-28 11:00:00,37.95,37.98,37.91,37.91,12984.0,37.95,37.98,37.91,37.91,12984.0
2021-10-28 11:05:00,37.92,38.01,37.92,37.97,11828.0,37.92,38.01,37.92,37.97,11828.0
2021-10-28 11:10:00,37.96,37.96,37.9,37.91,3600.0,37.96,37.96,37.9,37.91,3600.0
2021-10-28 11:15:00,37.9,37.97,37.84,37.97,22896.0,37.9,37.97,37.84,37.97,22896.0
2021-10-28 11:20:00,37.95,37.95,37.87,37.89,5708.0,37.95,37.95,37.87,37.89,5708.0
2021-10-28 11:25:00,37.88,37.88,37.82,37.86,5140.0,37.88,37.88,37.82,37.86,5140.0
2021-10-28 11:30:00,37.83,37.85,37.82,37.85,5580.0,37.83,37.85,37.82,37.85,5580.0
2021-10-28 11:35:00,37.87,37.89,37.85,37.85,6956.0,37.87,37.89,37.85,37.85,6956.0
2021-10-28 11:40:00,37.87,37.89,37.85,37.87,5200.0,37.87,37.89,37.85,37.87,5200.0
2021-10-28 11:45:00,37.88,37.9,37.84,37.87,6400.0,37.88,37.9,37.84,37.87,6400.0
2021-10-28 11:50:00,37.8,37.84,37.78,37.83,9500.0,37.8,37.84,37.78,37.83,9500.0
2021-10-28 11:55:00,37.83,37.86,37.81,37.81,8072.0,37.83,37.86,37.81,37.81,8072.0
2021-10-28 12:00:00,37.82,37.83,37.79,37.82,6900.0,37.82,37.83,37.79,37.82,6900.0
2021-10-28 12:05:00,37.83,37.92,37.83,37.9,4000.0,37.83,37.92,37.83,37.9,4000.0
2021-10-28 12:10:00,37.92,37.92,37.9,37.91,5924.0,37.92,37.92,37.9,37.91,5924.0
2021-10-28 12:15:00,37.91,37.96,37.9,37.96,5908.0,37.91,37.96,37.9,37.96,5908.0
2021-10-28 12:20:00,37.92,37.92,37.9,37.9,2400.0,37.92,37.92,37.9,37.9,2400.0
2021-10-28 12:25:00,37.91,37.94,37.86,37.87,9808.0,37.91,37.94,37.86,37.87,9808.0
2021-10-28 12:30:00,37.87,37.88,37.84,37.88,7476.0,37.87,37.88,37.84,37.88,7476.0
2021-10-28 12:35:00,37.86,37.88,37.86,37.87,4000.0,37.86,37.88,37.86,37.87,4000.0
2021-10-28 12:40:00,37.88,37.88,37.86,37.86,5148.0,37.88,37.88,37.86,37.86,5148.0
2021-10-28 12:45:00,37.85,37.88,37.83,37.83,12732.0,37.85,37.88,37.83,37.83,12732.0
2021-10-28 12:50:00,37.82,37.84,37.81,37.84,7400.0,37.82,37.84,37.81,37.84,7400.0
2021-10-28 12:55:00,37.81,37.82,37.74,37.74,17936.0,37.81,37.82,37.74,37.74,17936.0
2021-10-28 13:00:00,37.76,37.8,37.74,37.8,5200.0,37.76,37.8,37.74,37.8,5200.0
2021-10-28 13:05:00,37.8,37.8,37.77,37.78,7200.0,37.8,37.8,37.77,37.78,7200.0
2021-10-28 13:10:00,37.77,37.78,37.74,37.77,9988.0,37.77,37.78,37.74,37.77,9988.0
2021-10-28 13:15:00,37.78,37.79,37.77,37.77,6800.0,37.78,37.79,37.77,37.77,6800.0
2021-10-28 13:20:00,37.78,37.78,37.73,37.75,6400.0,37.78,37.78,37.73,37.75,6400.0
2021-10-28 13:25:00,37.76,37.76,37.74,37.74,4820.0,37.76,37.76,37.74,37.74,4820.0
2021-10-28 13:30:00,37.74,37.76,37.73,37.73,5816.0,37.74,37.76,37.73,37.73,5816.0
2021-10-28 13:35:00,37.71,37.8,37.71,37.79,24648.0,37.71,37.8,37.71,37.79,24648.0
2021-10-28 13:40:00,37.78,37.79,37.75,37.75,28400.0,37.78,37.79,37.75,37.75,28400.0
2021-10-28 13:45:00,37.76,37.79,37.75,37.75,29024.0,37.76,37.79,37.75,37.75,29024.0
2021-10-28 13:50:00,37.76,37.78,37.75,37.78,9200.0,37.76,37.78,37.75,37.78,9200.0
2021-10-28 13:55:00,37.79,37.79,37.76,37.77,8140.0,37.79,37.79,37.76,37.77,8140.0
2021-10-28 14:00:00,37.79,37.84,37.79,37.8,9304.0,37.79,37.84,37.79,37.8,9304.0
2021-10-28 14:05:00,37.81,37.86,37.8,37.84,14536.0,37.81,37.86,37.8,37.84,14536.0
2021-10-28 14:10:00,37.86,37.88,37.84,37.86,17892.0,37.86,37.88,37.84,37.86,17892.0
2021-10-28 14:15:00,37.86,37.88,37.85,37.88,10800.0,37.86,37.88,37.85,37.88,10800.0
2021-10-28 14:20:00,37.88,37.91,37.87,37.9,14684.0,37.88,37.91,37.87,37.9,14684.0
2021-10-28 14:25:00,37.91,37.95,37.91,37.93,13112.0,37.91,37.95,37.91,37.93,13112.0
2021-10-28 14:30:00,37.94,37.95,37.91,37.94,13700.0,37.94,37.95,37.91,37.94,13700.0
2021-10-28 14:35:00,37.95,37.97,37.94,37.96,21388.0,37.95,37.97,37.94,37.96,21388.0
2021-10-28 14:40:00,37.97,38.03,37.96,37.99,27640.0,37.97,38.03,37.96,37.99,27640.0
2021-10-28 14:45:00,37.99,38.02,37.97,38.02,12620.0,37.99,38.02,37.97,38.02,12620.0
2021-10-28 14:50:00,38.02,38.06,38.02,38.06,11308.0,38.02,38.06,38.02,38.06,11308.0
2021-10-28 14:55:00,38.07,38.09,38.06,38.07,23284.0,38.07,38.09,38.06,38.07,23284.0
2021-10-28 15:00:00,38.07,38.07,38.02,38.05,19216.0,38.07,38.07,38.02,38.05,19216.0
2021-10-28 15:05:00,38.05,38.1,38.04,38.1,25444.0,38.05,38.1,38.04,38.1,25444.0
2021-10-28 15:10:00,38.1,38.1,38.06,38.09,37584.0,38.1,38.1,38.06,38.09,37584.0
2021-10-28 15:15:00,38.09,38.13,38.09,38.13,25820.0,38.09,38.13,38.09,38.13,25820.0
2021-10-28 15:20:00,38.13,38.15,38.12,38.12,18944.0,38.13,38.15,38.12,38.12,18944.0
2021-10-28 15:25:00,38.13,38.18,38.12,38.16,26520.0,38.13,38.18,38.12,38.16,26520.0
2021-10-28 15:30:00,38.16,38.19,38.13,38.13,51100.0,38.16,38.19,38.13,38.13,51100.0
2021-10-28 15:35:00,38.13,38.14,38.1,38.11,22956.0,38.13,38.14,38.1,38.11,22956.0
2021-10-28 15:40:00,38.11,38.12,38.04,38.04,21864.0,38.11,38.12,38.04,38.04,21864.0
2021-10-28 15:45:00,38.04,38.06,38.0,38.04,30304.0,38.04,38.06,38.0,38.04,30304.0
2021-10-28 15:50:00,38.06,38.17,38.06,38.17,53128.0,38.06,38.17,38.06,38.17,53128.0
2021-10-28 15:55:00,38.15,38.21,38.15,38.2,115316.0,38.15,38.21,38.15,38.2,115316.0
2021-10-29 09:30:00,38.06,38.22,37.98,38.22,38636.0,38.06,38.22,37.98,38.22,38636.0
2021-10-29 09:35:00,38.25,38.43,38.24,38.43,26260.0,38.25,38.43,38.24,38.43,26260.0
2021-10-29 09:40:00,38.46,38.52,38.37,38.41,20400.0,38.46,38.52,38.37,38.41,20400.0
2021-10-29 09:45:00,38.44,38.48,38.33,38.46,9200.0,38.44,38.48,38.33,38.46,9200.0
2021-10-29 09:50:00,38.46,38.54,38.4,38.52,17636.0,38.46,38.54,38.4,38.52,17636.0
2021-10-29 09:55:00,38.54,38.57,38.46,38.47,29980.0,38.54,38.57,38.46,38.47,29980.0
2021-10-29 10:00:00,38.44,38.55,38.44,38.54,12892.0,38.44,38.55,38.44,38.54,12892.0
2021-10-29 10:05:00,38.52,38.59,38.52,38.53,8684.0,38.52,38.59,38.52,38.53,8684.0
2021-10-29 10:10:00,38.56,38.58,38.51,38.57,17200.0,38.56,38.58,38.51,38.57,17200.0
2021-10-29 10:15:00,38.57,38.61,38.56,38.61,5600.0,38.57,38.61,38.56,38.61,5600.0
2021-10-29 10:20:00,38.63,38.64,38.51,38.55,12064.0,38.63,38.64,38.51,38.55,12064.0
2021-10-29 10:25:00,38.54,38.54,38.45,38.46,6000.0,38.54,38.54,38.45,38.46,6000.0
2021-10-29 10:30:00,38.49,38.52,38.48,38.52,13748.0,38.49,38.52,38.48,38.52,13748.0
2021-10-29 10:35:00,38.54,38.55,38.52,38.52,3600.0,38.54,38.55,38.52,38.52,3600.0
2021-10-29 10:40:00,38.54,38.58,38.51,38.56,14260.0,38.54,38.58,38.51,38.56,14260.0
2021-10-29 10:45:00,38.55,38.57,38.49,38.57,12496.0,38.55,38.57,38.49,38.57,12496.0
2021-10-29 10:50:00,38.57,38.6,38.54,38.54,12800.0,38.57,38.6,38.54,38.54,12800.0
2021-10-29 10:55:00,38.54,38.59,38.53,38.56,12508.0,38.54,38.59,38.53,38.56,12508.0
2021-10-29 11:00:00,38.56,38.58,38.54,38.55,17652.0,38.56,38.58,38.54,38.55,17652.0
2021-10-29 11:05:00,38.55,38.58,38.54,38.56,6848.0,38.55,38.58,38.54,38.56,6848.0
2021-10-29 11:10:00,38.56,38.58,38.55,38.55,8400.0,38.56,38.58,38.55,38.55,8400.0
2021-10-29 11:15:00,38.56,38.62,38.56,38.57,14000.0,38.56,38.62,38.56,38.57,14000.0
2021-10-29 11:20:00,38.57,38.57,38.53,38.55,4320.0,38.57,38.57,38.53,38.55,4320.0
2021-10-29 11:25:00,38.54,38.58,38.54,38.55,11840.0,38.54,38.58,38.54,38.55,11840.0
2021-10-29 11:30:00,38.54,38.58,38.54,38.56,10452.0,38.54,38.58,38.54,38.56,10452.0
2021-10-29 11:35:00,38.58,38.58,38.54,38.54,4000.0,38.58,38.58,38.54,38.54,4000.0
2021-10-29 11:40:00,38.53,38.53,38.48,38.5,6920.0,38.53,38.53,38.48,38.5,6920.0
2021-10-29 11:45:00,38.51,38.52,38.51,38.52,800.0,38.51,38.52,38.51,38.52,800.0
2021-10-29 11:50:00,38.56,38.59,38.54,38.59,64380.0,38.56,38.59,38.54,38.59,64380.0
2021-10-29 11:55:00,38.61,38.7,38.6,38.68,8400.0,38.61,38.7,38.6,38.68,8400.0
2021-10-29 12:00:00,38.7,38.75,38.67,38.75,6932.0,38.7,38.75,38.67,38.75,6932.0
2021-10-29 12:05:00,38.75,38.86,38.75,38.86,12532.0,38.75,38.86,38.75,38.86,12532.0
2021-10-29 12:10:00,38.87,38.87,38.82,38.82,12068.0,38.87,38.87,38.82,38.82,12068.0
2021-10-29 12:15:00,38.81,38.81,38.74,38.76,12444.0,38.81,38.81,38.74,38.76,12444.0
2021-10-29 12:20:00,38.75,38.81,38.74,38.76,24744.0,38.75,38.81,38.74,38.76,24744.0
2021-10-29 12:25:00,38.76,38.77,38.75,38.75,13932.0,38.76,38.77,38.75,38.75,13932.0
2021-10-29 12:30:00,38.76,38.76,38.73,38.76,7200.0,38.76,38.76,38.73,38.76,7200.0
2021-10-29 12:35:00,38.74,38.74,38.73,38.74,3200.0,38.74,38.74,38.73,38.74,3200.0
2021-10-29 12:40:00,38.73,38.75,38.72,38.74,5240.0,38.73,38.75,38.72,38.74,5240.0
2021-10-29 12:45:00,38.74,38.74,38.7,38.7,3600.0,38.74,38.74,38.7,38.7,3600.0
2021-10-29 12:50:00,38.7,38.7,38.68,38.7,3600.0,38.7,38.7,38.68,38.7,3600.0
2021-10-29 12:55:00,38.71,38.71,38.67,38.67,8068.0,38.71,38.71,38.67,38.67,8068.0
2021-10-29 13:00:00,38.67,38.69,38.66,38.69,5288.0,38.67,38.69,38.66,38.69,5288.0
2021-10-29 13:05:00,38.7,38.7,38.69,38.69,2800.0,38.7,38.7,38.69,38.69,2800.0
2021-10-29 13:10:00,38.69,38.71,38.65,38.67,7200.0,38.69,38.71,38.65,38.67,7200.0
2021-10-29 13:15:00,38.66,38.71,38.66,38.69,10668.0,38.66,38.71,38.66,38.69,10668.0
2021-10-29 13:20:00,38.69,38.74,38.68,38.74,10800.0,38.69,38.74,38.68,38.74,10800.0
2021-10-29 13:25:00,38.74,38.74,38.71,38.72,4796.0,38.74,38.74,38.71,38.72,4796.0
2021-10-29 13:30:00,38.72,38.72,38.71,38.71,1600.0,38.72,38.72,38.71,38.71,1600.0
2021-10-29 13:35:00,38.69,38.71,38.69,38.71,6800.0,38.69,38.71,38.69,38.71,6800.0
2021-10-29 13:40:00,38.71,38.71,38.7,38.7,800.0,38.71,38.71,38.7,38.7,800.0
2021-10-29 13:45:00,38.71,38.74,38.71,38.74,8024.0,38.71,38.74,38.71,38.74,8024.0
2021-10-29 13:50:00,38.74,38.79,38.74,38.79,12652.0,38.74,38.79,38.74,38.79,12652.0
2021-10-29 13:55:00,38.79,38.81,38.79,38.8,5016.0,38.79,38.81,38.79,38.8,5016.0
2021-10-29 14:00:00,38.8,38.8,38.77,38.78,8400.0,38.8,38.8,38.77,38.78,8400.0
2021-10-29 14:05:00,38.77,38.79,38.73,38.74,10848.0,38.77,38.79,38.73,38.74,10848.0
2021-10-29 14:10:00,38.73,38.74,38.69,38.69,11480.0,38.73,38.74,38.69,38.69,11480.0
2021-10-29 14:15:00,38.69,38.69,38.67,38.67,6280.0,38.69,38.69,38.67,38.67,6280.0
2021-10-29 14:20:00,38.69,38.69,38.66,38.67,7200.0,38.69,38.69,38.66,38.67,7200.0
2021-10-29 14:25:00,38.66,38.67,38.64,38.64,7744.0,38.66,38.67,38.64,38.64,7744.0
2021-10-29 14:30:00,38.64,38.68,38.64,38.66,10776.0,38.64,38.68,38.64,38.66,10776.0
2021-10-29 14:35:00,38.67,38.69,38.66,38.69,7492.0,38.67,38.69,38.66,38.69,7492.0
2021-10-29 14:40:00,38.7,38.73,38.69,38.71,12460.0,38.7,38.73,38.69,38.71,12460.0
2021-10-29 14:45:00,38.7,38.7,38.66,38.68,9620.0,38.7,38.7,38.66,38.68,9620.0
2021-10-29 14:50:00,38.67,38.67,38.63,38.63,14820.0,38.67,38.67,38.63,38.63,14820.0
2021-10-29 14:55:00,38.63,38.65,38.61,38.65,16828.0,38.63,38.65,38.61,38.65,16828.0
2021-10-29 15:00:00,38.64,38.64,38.6,38.64,16000.0,38.64,38.64,38.6,38.64,16000.0
2021-10-29 15:05:00,38.63,38.65,38.63,38.63,15316.0,38.63,38.65,38.63,38.63,15316.0
2021-10-29 15:10:00,38.63,38.63,38.6,38.6,12904.0,38.63,38.63,38.6,38.6,12904.0
2021-10-29 15:15:00,38.6,38.63,38.57,38.62,151108.0,38.6,38.63,38.57,38.62,151108.0
2021-10-29 15:20:00,38.62,38.63,38.6,38.63,11424.0,38.62,38.63,38.6,38.63,11424.0
2021-10-29 15:25:00,38.61,38.65,38.6,38.64,29200.0,38.61,38.65,38.6,38.64,29200.0
2021-10-29 15:30:00,38.63,38.65,38.62,38.64,31616.0,38.63,38.65,38.62,38.64,31616.0
2021-10-29 15:35:00,38.63,38.68,38.63,38.67,51284.0,38.63,38.68,38.63,38.67,51284.0
2021-10-29 15:40:00,38.67,38.74,38.66,38.74,40876.0,38.67,38.74,38.66,38.74,40876.0
2021-10-29 15:45:00,38.74,38.77,38.74,38.76,28972.0,38.74,38.77,38.74,38.76,28972.0
2021-10-29 15:50:00,38.76,38.84,38.76,38.82,108716.0,38.76,38.84,38.76,38.82,108716.0
2021-10-29 15:55:00,38.81,38.85,38.77,38.81,170260.0,38.81,38.85,38.77,38.81,170260.0
2021-11-01 09:30:00,38.97,39.05,38.93,39.0,55724.0,38.97,39.05,38.93,39.0,55724.0
2021-11-01 09:35:00,39.0,39.0,38.8,38.93,15384.0,39.0,39.0,38.8,38.93,15384.0
2021-11-01 09:40:00,38.96,38.96,38.79,38.88,10920.0,38.96,38.96,38.79,38.88,10920.0
2021-11-01 09:45:00,38.9,38.9,38.75,38.76,65916.0,38.9,38.9,38.75,38.76,65916.0
2021-11-01 09:50:00,38.75,38.86,38.74,38.81,9300.0,38.75,38.86,38.74,38.81,9300.0
2021-11-01 09:55:00,38.79,38.88,38.79,38.88,3928.0,38.79,38.88,38.79,38.88,3928.0
2021-11-01 10:00:00,38.84,38.9,38.8,38.83,56316.0,38.84,38.9,38.8,38.83,56316.0
2021-11-01 10:05:00,38.83,38.83,38.77,38.77,6964.0,38.83,38.83,38.77,38.77,6964.0
2021-11-01 10:10:00,38.74,38.79,38.7,38.79,6832.0,38.74,38.79,38.7,38.79,6832.0
2021-11-01 10:15:00,38.79,38.85,38.75,38.85,16512.0,38.79,38.85,38.75,38.85,16512.0
2021-11-01 10:20:00,38.87,38.88,38.71,38.75,24492.0,38.87,38.88,38.71,38.75,24492.0
2021-11-01 10:25:00,38.72,38.76,38.72,38.76,8236.0,38.72,38.76,38.72,38.76,8236.0
2021-11-01 10:30:00,38.75,38.75,38.7,38.73,4156.0,38.75,38.75,38.7,38.73,4156.0
2021-11-01 10:35:00,38.74,38.75,38.68,38.7,20892.0,38.74,38.75,38.68,38.7,20892.0
2021-11-01 10:40:00,38.7,38.73,38.7,38.72,3600.0,38.7,38.73,38.7,38.72,3600.0
2021-11-01 10:45:00,38.72,38.73,38.68,38.69,10488.0,38.72,38.73,38.68,38.69,10488.0
2021-11-01 10:50:00,38.69,38.69,38.61,38.61,16012.0,38.69,38.69,38.61,38.61,16012.0
2021-11-01 10:55:00,38.6,38.6,38.57,38.58,3200.0,38.6,38.6,38.57,38.58,3200.0
2021-11-01 11:00:00,38.58,38.61,38.57,38.61,8416.0,38.58,38.61,38.57,38.61,8416.0
2021-11-01 11:05:00,38.62,38.64,38.59,38.6,6800.0,38.62,38.64,38.59,38.6,6800.0
2021-11-01 11:10:00,38.57,38.57,38.52,38.53,19808.0,38.57,38.57,38.52,38.53,19808.0
2021-11-01 11:15:00,38.5,38.55,38.48,38.55,10324.0,38.5,38.55,38.48,38.55,10324.0
2021-11-01 11:20:00,38.55,38.55,38.52,38.54,7816.0,38.55,38.55,38.52,38.54,7816.0
2021-11-01 11:25:00,38.53,38.55,38.53,38.54,3600.0,38.53,38.55,38.53,38.54,3600.0
2021-11-01 11:30:00,38.53,38.54,38.49,38.5,14040.0,38.53,38.54,38.49,38.5,14040.0
2021-11-01 11:35:00,38.49,38.49,38.4,38.41,10764.0,38.49,38.49,38.4,38.41,10764.0
2021-11-01 11:40:00,38.39,38.42,38.37,38.38,8208.0,38.39,38.42,38.37,38.38,8208.0
2021-11-01 11:45:00,38.37,38.43,38.37,38.43,7600.0,38.37,38.43,38.37,38.43,7600.0
2021-11-01 11:50:00,38.4,38.42,38.37,38.38,30548.0,38.4,38.42,38.37,38.38,30548.0
2021-11-01 11:55:00,38.37,38.43,38.37,38.43,8500.0,38.37,38.43,38.37,38.43,8500.0
2021-11-01 12:00:00,38.43,38.43,38.4,38.4,4248.0,38.43,38.43,38.4,38.4,4248.0
2021-11-01 12:05:00,38.39,38.45,38.39,38.45,4800.0,38.39,38.45,38.39,38.45,4800.0
2021-11-01 12:10:00,38.45,38.46,38.43,38.46,7400.0,38.45,38.46,38.43,38.46,7400.0
2021-11-01 12:15:00,38.45,38.45,38.44,38.45,12032.0,38.45,38.45,38.44,38.45,12032.0
2021-11-01 12:20:00,38.42,38.46,38.42,38.46,9588.0,38.42,38.46,38.42,38.46,9588.0
2021-11-01 12:25:00,38.48,38.48,38.46,38.46,8308.0,38.48,38.48,38.46,38.46,8308.0
2021-11-01 12:30:00,38.47,38.51,38.46,38.51,12776.0,38.47,38.51,38.46,38.51,12776.0
2021-11-01 12:35:00,38.49,38.52,38.49,38.51,8704.0,38.49,38.52,38.49,38.51,8704.0
2021-11-01 12:40:00,38.52,38.54,38.51,38.51,10428.0,38.52,38.54,38.51,38.51,10428.0
2021-11-01 12:45:00,38.49,38.51,38.45,38.45,32592.0,38.49,38.51,38.45,38.45,32592.0
2021-11-01 12:50:00,38.46,38.49,38.45,38.48,13128.0,38.46,38.49,38.45,38.48,13128.0
2021-11-01 12:55:00,38.49,38.5,38.48,38.49,12404.0,38.49,38.5,38.48,38.49,12404.0
2021-11-01 13:00:00,38.49,38.5,38.46,38.46,9552.0,38.49,38.5,38.46,38.46,9552.0
2021-11-01 13:05:00,38.47,38.49,38.47,38.47,8400.0,38.47,38.49,38.47,38.47,8400.0
2021-11-01 13:10:00,38.47,38.47,38.46,38.47,7640.0,38.47,38.47,38.46,38.47,7640.0
2021-11-01 13:15:00,38.48,38.52,38.48,38.51,17016.0,38.48,38.52,38.48,38.51,17016.0
2021-11-01 13:20:00,38.51,38.51,38.42,38.42,11440.0,38.51,38.51,38.42,38.42,11440.0
2021-11-01 13:25:00,38.43,38.51,38.42,38.51,9712.0,38.43,38.51,38.42,38.51,9712.0
2021-11-01 13:30:00,38.5,38.51,38.47,38.48,7460.0,38.5,38.51,38.47,38.48,7460.0
2021-11-01 13:35:00,38.49,38.49,38.48,38.48,6896.0,38.49,38.49,38.48,38.48,6896.0
2021-11-01 13:40:00,38.47,38.47,38.46,38.46,6516.0,38.47,38.47,38.46,38.46,6516.0
2021-11-01 13:45:00,38.48,38.51,38.48,38.48,5144.0,38.48,38.51,38.48,38.48,5144.0
2021-11-01 13:50:00,38.5,38.5,38.48,38.48,2296.0,38.5,38.5,38.48,38.48,2296.0
2021-11-01 13:55:00,38.48,38.49,38.48,38.49,1200.0,38.48,38.49,38.48,38.49,1200.0
2021-11-01 14:00:00,38.49,38.53,38.49,38.52,10528.0,38.49,38.53,38.49,38.52,10528.0
2021-11-01 14:05:00,38.51,38.51,38.49,38.49,4888.0,38.51,38.51,38.49,38.49,4888.0
2021-11-01 14:10:00,38.5,38.52,38.5,38.52,6416.0,38.5,38.52,38.5,38.52,6416.0
2021-11-01 14:15:00,38.52,38.52,38.48,38.49,7400.0,38.52,38.52,38.48,38.49,7400.0
2021-11-01 14:20:00,38.5,38.56,38.5,38.55,4800.0,38.5,38.56,38.5,38.55,4800.0
2021-11-01 14:25:00,38.56,38.56,38.55,38.55,2500.0,38.56,38.56,38.55,38.55,2500.0
2021-11-01 14:30:00,38.56,38.6,38.56,38.6,7044.0,38.56,38.6,38.56,38.6,7044.0
2021-11-01 14:35:00,38.6,38.61,38.58,38.58,4800.0,38.6,38.61,38.58,38.58,4800.0
2021-11-01 14:40:00,38.59,38.61,38.59,38.61,3300.0,38.59,38.61,38.59,38.61,3300.0
2021-11-01 14:45:00,38.62,38.64,38.62,38.62,1600.0,38.62,38.64,38.62,38.62,1600.0
2021-11-01 14:50:00,38.63,38.65,38.62,38.63,8980.0,38.63,38.65,38.62,38.63,8980.0
2021-11-01 14:55:00,38.61,38.66,38.61,38.66,5560.0,38.61,38.66,38.61,38.66,5560.0
2021-11-01 15:00:00,38.63,38.65,38.63,38.65,7640.0,38.63,38.65,38.63,38.65,7640.0
2021-11-01 15:05:00,38.66,38.67,38.65,38.65,9964.0,38.66,38.67,38.65,38.65,9964.0
2021-11-01 15:10:00,38.65,38.65,38.62,38.63,13300.0,38.65,38.65,38.62,38.63,13300.0
2021-11-01 15:15:00,38.62,38.65,38.62,38.63,7404.0,38.62,38.65,38.62,38.63,7404.0
2021-11-01 15:20:00,38.63,38.63,38.59,38.63,12700.0,38.63,38.63,38.59,38.63,12700.0
2021-11-01 15:25:00,38.63,38.65,38.63,38.65,8800.0,38.63,38.65,38.63,38.65,8800.0
2021-11-01 15:30:00,38.62,38.69,38.62,38.66,18672.0,38.62,38.69,38.62,38.66,18672.0
2021-11-01 15:35:00,38.67,38.67,38.64,38.64,7620.0,38.67,38.67,38.64,38.64,7620.0
2021-11-01 15:40:00,38.62,38.65,38.61,38.65,9048.0,38.62,38.65,38.61,38.65,9048.0
2021-11-01 15:45:00,38.64,38.67,38.64,38.66,21272.0,38.64,38.67,38.64,38.66,21272.0
2021-11-01 15:50:00,38.65,38.68,38.62,38.66,49028.0,38.65,38.68,38.62,38.66,49028.0
2021-11-01 15:55:00,38.65,38.67,38.63,38.65,109204.0,38.65,38.67,38.63,38.65,109204.0
2021-11-02 09:30:00,38.68,38.72,38.5,38.59,23152.0,38.68,38.72,38.5,38.59,23152.0
2021-11-02 09:35:00,38.44,38.49,38.39,38.43,17332.0,38.44,38.49,38.39,38.43,17332.0
2021-11-02 09:40:00,38.46,38.48,38.36,38.42,7720.0,38.46,38.48,38.36,38.42,7720.0
2021-11-02 09:45:00,38.4,38.47,38.34,38.39,10004.0,38.4,38.47,38.34,38.39,10004.0
2021-11-02 09:50:00,38.46,38.5,38.45,38.48,8856.0,38.46,38.5,38.45,38.48,8856.0
2021-11-02 09:55:00,38.49,38.51,38.41,38.43,24916.0,38.49,38.51,38.41,38.43,24916.0
2021-11-02 10:00:00,38.43,38.43,38.35,38.38,10092.0,38.43,38.43,38.35,38.38,10092.0
2021-11-02 10:05:00,38.41,38.41,38.32,38.38,9600.0,38.41,38.41,38.32,38.38,9600.0
2021-11-02 10:10:00,38.37,38.37,38.35,38.37,3368.0,38.37,38.37,38.35,38.37,3368.0
2021-11-02 10:15:00,38.38,38.41,38.37,38.38,8932.0,38.38,38.41,38.37,38.38,8932.0
2021-11-02 10:20:00,38.35,38.37,38.22,38.29,38904.0,38.35,38.37,38.22,38.29,38904.0
2021-11-02 10:25:00,38.31,38.33,38.25,38.27,8316.0,38.31,38.33,38.25,38.27,8316.0
2021-11-02 10:30:00,38.29,38.34,38.28,38.3,63832.0,38.29,38.34,38.28,38.3,63832.0
2021-11-02 10:35:00,38.3,38.34,38.29,38.33,9592.0,38.3,38.34,38.29,38.33,9592.0
2021-11-02 10:40:00,38.31,38.32,38.29,38.32,8412.0,38.31,38.32,38.29,38.32,8412.0
2021-11-02 10:45:00,38.32,38.47,38.32,38.47,19520.0,38.32,38.47,38.32,38.47,19520.0
2021-11-02 10:50:00,38.45,38.53,38.45,38.53,14960.0,38.45,38.53,38.45,38.53,14960.0
2021-11-02 10:55:00,38.54,38.58,38.53,38.57,13844.0,38.54,38.58,38.53,38.57,13844.0
2021-11-02 11:00:00,38.57,38.6,38.52,38.52,14660.0,38.57,38.6,38.52,38.52,14660.0
2021-11-02 11:05:00,38.52,38.55,38.5,38.5,4400.0,38.52,38.55,38.5,38.5,4400.0
2021-11-02 11:10:00,38.49,38.49,38.42,38.43,12772.0,38.49,38.49,38.42,38.43,12772.0
2021-11-02 11:15:00,38.42,38.42,38.35,38.35,4400.0,38.42,38.42,38.35,38.35,4400.0
2021-11-02 11:20:00,38.37,38.37,38.31,38.36,33556.0,38.37,38.37,38.31,38.36,33556.0
2021-11-02 11:25:00,38.41,38.45,38.4,38.43,20948.0,38.41,38.45,38.4,38.43,20948.0
2021-11-02 11:30:00,38.41,38.47,38.41,38.47,5692.0,38.41,38.47,38.41,38.47,5692.0
2021-11-02 11:35:00,38.49,38.51,38.47,38.5,7320.0,38.49,38.51,38.47,38.5,7320.0
2021-11-02 11:40:00,38.49,38.53,38.49,38.53,2800.0,38.49,38.53,38.49,38.53,2800.0
2021-11-02 11:45:00,38.57,38.61,38.54,38.54,7928.0,38.57,38.61,38.54,38.54,7928.0
2021-11-02 11:50:00,38.56,38.56,38.49,38.49,6020.0,38.56,38.56,38.49,38.49,6020.0
2021-11-02 11:55:00,38.49,38.5,38.47,38.49,6800.0,38.49,38.5,38.47,38.49,6800.0
2021-11-02 12:00:00,38.48,38.49,38.47,38.47,4080.0,38.48,38.49,38.47,38.47,4080.0
2021-11-02 12:05:00,38.45,38.45,38.43,38.44,9336.0,38.45,38.45,38.43,38.44,9336.0
2021-11-02 12:10:00,38.46,38.62,38.45,38.55,59196.0,38.46,38.62,38.45,38.55,59196.0
2021-11-02 12:15:00,38.55,38.63,38.53,38.61,7712.0,38.55,38.63,38.53,38.61,7712.0
2021-11-02 12:20:00,38.62,38.66,38.62,38.64,4400.0,38.62,38.66,38.62,38.64,4400.0
2021-11-02 12:25:00,38.63,38.67,38.62,38.67,7212.0,38.63,38.67,38.62,38.67,7212.0
2021-11-02 12:30:00,38.66,38.71,38.63,38.71,6952.0,38.66,38.71,38.63,38.71,6952.0
2021-11-02 12:35:00,38.7,38.7,38.68,38.69,4000.0,38.7,38.7,38.68,38.69,4000.0
2021-11-02 12:40:00,38.72,38.72,38.69,38.7,5200.0,38.72,38.72,38.69,38.7,5200.0
2021-11-02 12:45:00,38.71,38.74,38.7,38.71,10888.0,38.71,38.74,38.7,38.71,10888.0
2021-11-02 12:50:00,38.74,38.74,38.71,38.71,5600.0,38.74,38.74,38.71,38.71,5600.0
2021-11-02 12:55:00,38.71,38.72,38.7,38.7,1620.0,38.71,38.72,38.7,38.7,1620.0
2021-11-02 13:00:00,38.72,38.73,38.69,38.71,7704.0,38.72,38.73,38.69,38.71,7704.0
2021-11-02 13:05:00,38.7,38.73,38.7,38.73,9904.0,38.7,38.73,38.7,38.73,9904.0
2021-11-02 13:10:00,38.74,38.79,38.73,38.79,42916.0,38.74,38.79,38.73,38.79,42916.0
2021-11-02 13:15:00,38.77,38.77,38.73,38.73,12408.0,38.77,38.77,38.73,38.73,12408.0
2021-11-02 13:20:00,38.74,38.77,38.74,38.77,6408.0,38.74,38.77,38.74,38.77,6408.0
2021-11-02 13:25:00,38.77,38.77,38.74,38.74,18960.0,38.77,38.77,38.74,38.74,18960.0
2021-11-02 13:30:00,38.73,38.74,38.7,38.72,8204.0,38.73,38.74,38.7,38.72,8204.0
2021-11-02 13:35:00,38.72,38.74,38.7,38.74,6452.0,38.72,38.74,38.7,38.74,6452.0
2021-11-02 13:40:00,38.74,38.74,38.71,38.73,5600.0,38.74,38.74,38.71,38.73,5600.0
2021-11-02 13:45:00,38.73,38.73,38.7,38.71,8724.0,38.73,38.73,38.7,38.71,8724.0
2021-11-02 13:50:00,38.71,38.74,38.7,38.72,4400.0,38.71,38.74,38.7,38.72,4400.0
2021-11-02 13:55:00,38.71,38.74,38.7,38.7,3600.0,38.71,38.74,38.7,38.7,3600.0
2021-11-02 14:00:00,38.71,38.71,38.7,38.7,4520.0,38.71,38.71,38.7,38.7,4520.0
2021-11-02 14:05:00,38.69,38.69,38.68,38.68,16788.0,38.69,38.69,38.68,38.68,16788.0
2021-11-02 14:10:00,38.69,38.69,38.63,38.64,12860.0,38.69,38.69,38.63,38.64,12860.0
2021-11-02 14:15:00,38.64,38.65,38.63,38.64,6596.0,38.64,38.65,38.63,38.64,6596.0
2021-11-02 14:20:00,38.65,38.65,38.63,38.63,4800.0,38.65,38.65,38.63,38.63,4800.0
2021-11-02 14:25:00,38.62,38.62,38.58,38.59,14472.0,38.62,38.62,38.58,38.59,14472.0
2021-11-02 14:30:00,38.58,38.59,38.56,38.59,7460.0,38.58,38.59,38.56,38.59,7460.0
2021-11-02 14:35:00,38.59,38.64,38.59,38.62,8980.0,38.59,38.64,38.59,38.62,8980.0
2021-11-02 14:40:00,38.65,38.65,38.61,38.62,6000.0,38.65,38.65,38.61,38.62,6000.0
2021-11-02 14:45:00,38.63,38.63,38.59,38.59,3880.0,38.63,38.63,38.59,38.59,3880.0
2021-11-02 14:50:00,38.59,38.63,38.59,38.63,7224.0,38.59,38.63,38.59,38.63,7224.0
2021-11-02 14:55:00,38.62,38.62,38.6,38.62,9600.0,38.62,38.62,38.6,38.62,9600.0
2021-11-02 15:00:00,38.6,38.62,38.59,38.6,12804.0,38.6,38.62,38.59,38.6,12804.0
2021-11-02 15:05:00,38.6,38.6,38.58,38.59,12492.0,38.6,38.6,38.58,38.59,12492.0
2021-11-02 15:10:00,38.59,38.59,38.55,38.56,9860.0,38.59,38.59,38.55,38.56,9860.0
2021-11-02 15:15:00,38.55,38.56,38.48,38.48,10600.0,38.55,38.56,38.48,38.48,10600.0
2021-11-02 15:20:00,38.49,38.49,38.44,38.44,9680.0,38.49,38.49,38.44,38.44,9680.0
2021-11-02 15:25:00,38.45,38.51,38.44,38.51,11600.0,38.45,38.51,38.44,38.51,11600.0
2021-11-02 15:30:00,38.53,38.54,38.51,38.53,14576.0,38.53,38.54,38.51,38.53,14576.0
2021-11-02 15:35:00,38.52,38.52,38.5,38.52,17756.0,38.52,38.52,38.5,38.52,17756.0
2021-11-02 15:40:00,38.52,38.54,38.51,38.53,18340.0,38.52,38.54,38.51,38.53,18340.0
2021-11-02 15:45:00,38.54,38.58,38.52,38.52,50324.0,38.54,38.58,38.52,38.52,50324.0
2021-11-02 15:50:00,38.54,38.54,38.43,38.44,145308.0,38.54,38.54,38.43,38.44,145308.0
2021-11-02 15:55:00,38.45,38.51,38.43,38.51,155556.0,38.45,38.51,38.43,38.51,155556.0
2021-11-03 09:30:00,38.43,38.45,38.0,38.03,104400.0,38.43,38.45,38.0,38.03,104400.0
2021-11-03 09:35:00,38.13,38.13,37.7,37.77,29140.0,38.13,38.13,37.7,37.77,29140.0
2021-11-03 09:40:00,37.77,37.77,37.54,37.57,28256.0,37.77,37.77,37.54,37.57,28256.0
2021-11-03 09:45:00,37.56,37.68,37.38,37.68,29652.0,37.56,37.68,37.38,37.68,29652.0
2021-11-03 09:50:00,37.69,37.75,37.59,37.75,26140.0,37.69,37.75,37.59,37.75,26140.0
2021-11-03 09:55:00,37.76,37.86,37.72,37.83,39052.0,37.76,37.86,37.72,37.83,39052.0
2021-11-03 10:00:00,37.85,37.94,37.81,37.81,11200.0,37.85,37.94,37.81,37.81,11200.0
2021-11-03 10:05:00,37.81,37.96,37.81,37.95,11200.0,37.81,37.96,37.81,37.95,11200.0
2021-11-03 10:10:00,37.93,38.06,37.93,38.06,14064.0,37.93,38.06,37.93,38.06,14064.0
2021-11-03 10:15:00,38.03,38.05,37.95,37.99,11300.0,38.03,38.05,37.95,37.99,11300.0
2021-11-03 10:20:00,38.04,38.2,38.02,38.18,12376.0,38.04,38.2,38.02,38.18,12376.0
2021-11-03 10:25:00,38.21,38.32,38.21,38.32,13400.0,38.21,38.32,38.21,38.32,13400.0
2021-11-03 10:30:00,38.34,38.38,38.33,38.38,14588.0,38.34,38.38,38.33,38.38,14588.0
2021-11-03 10:35:00,38.41,38.58,38.41,38.58,15988.0,38.41,38.58,38.41,38.58,15988.0
2021-11-03 10:40:00,38.56,38.56,38.41,38.47,21400.0,38.56,38.56,38.41,38.47,21400.0
2021-11-03 10:45:00,38.49,38.58,38.47,38.57,54112.0,38.49,38.58,38.47,38.57,54112.0
2021-11-03 10:50:00,38.56,38.59,38.52,38.52,31760.0,38.56,38.59,38.52,38.52,31760.0
2021-11-03 10:55:00,38.51,38.66,38.49,38.66,19764.0,38.51,38.66,38.49,38.66,19764.0
2021-11-03 11:00:00,38.67,38.69,38.58,38.59,19440.0,38.67,38.69,38.58,38.59,19440.0
2021-11-03 11:05:00,38.59,38.6,38.56,38.59,6108.0,38.59,38.6,38.56,38.59,6108.0
2021-11-03 11:10:00,38.59,38.73,38.59,38.73,26776.0,38.59,38.73,38.59,38.73,26776.0
2021-11-03 11:15:00,38.7,38.72,38.65,38.68,30104.0,38.7,38.72,38.65,38.68,30104.0
2021-11-03 11:20:00,38.7,38.82,38.69,38.75,37108.0,38.7,38.82,38.69,38.75,37108.0
2021-11-03 11:25:00,38.74,38.75,38.64,38.67,86700.0,38.74,38.75,38.64,38.67,86700.0
2021-11-03 11:30:00,38.68,38.73,38.66,38.71,7180.0,38.68,38.73,38.66,38.71,7180.0
2021-11-03 11:35:00,38.7,38.71,38.63,38.63,4800.0,38.7,38.71,38.63,38.63,4800.0
2021-11-03 11:40:00,38.6,38.61,38.58,38.58,6000.0,38.6,38.61,38.58,38.58,6000.0
2021-11-03 11:45:00,38.6,38.66,38.6,38.6,6800.0,38.6,38.66,38.6,38.6,6800.0
2021-11-03 11:50:00,38.61,38.67,38.61,38.67,4112.0,38.61,38.67,38.61,38.67,4112.0
2021-11-03 11:55:00,38.67,38.7,38.64,38.66,11200.0,38.67,38.7,38.64,38.66,11200.0
2021-11-03 12:00:00,38.68,38.74,38.68,38.72,4800.0,38.68,38.74,38.68,38.72,4800.0
2021-11-03 12:05:00,38.72,38.74,38.7,38.7,15348.0,38.72,38.74,38.7,38.7,15348.0
2021-11-03 12:10:00,38.68,38.7,38.65,38.68,7536.0,38.68,38.7,38.65,38.68,7536.0
2021-11-03 12:15:00,38.67,38.7,38.67,38.69,6116.0,38.67,38.7,38.67,38.69,6116.0
2021-11-03 12:20:00,38.69,38.72,38.68,38.7,5424.0,38.69,38.72,38.68,38.7,5424.0
2021-11-03 12:25:00,38.69,38.69,38.64,38.64,7168.0,38.69,38.69,38.64,38.64,7168.0
2021-11-03 12:30:00,38.63,38.66,38.63,38.65,5892.0,38.63,38.66,38.63,38.65,5892.0
2021-11-03 12:35:00,38.64,38.64,38.61,38.62,9600.0,38.64,38.64,38.61,38.62,9600.0
2021-11-03 12:40:00,38.62,38.64,38.59,38.6,12400.0,38.62,38.64,38.59,38.6,12400.0
2021-11-03 12:45:00,38.6,38.66,38.6,38.64,10964.0,38.6,38.66,38.6,38.64,10964.0
2021-11-03 12:50:00,38.64,38.68,38.64,38.68,6688.0,38.64,38.68,38.64,38.68,6688.0
2021-11-03 12:55:00,38.68,38.69,38.66,38.69,8036.0,38.68,38.69,38.66,38.69,8036.0
2021-11-03 13:00:00,38.7,38.71,38.68,38.7,8112.0,38.7,38.71,38.68,38.7,8112.0
2021-11-03 13:05:00,38.71,38.76,38.69,38.76,17648.0,38.71,38.76,38.69,38.76,17648.0
2021-11-03 13:10:00,38.74,38.77,38.73,38.76,12000.0,38.74,38.77,38.73,38.76,12000.0
2021-11-03 13:15:00,38.75,38.76,38.74,38.76,3200.0,38.75,38.76,38.74,38.76,3200.0
2021-11-03 13:20:00,38.76,38.76,38.74,38.74,6332.0,38.76,38.76,38.74,38.74,6332.0
2021-11-03 13:25:00,38.74,38.74,38.69,38.7,4896.0,38.74,38.74,38.69,38.7,4896.0
2021-11-03 13:30:00,38.7,38.73,38.69,38.73,6004.0,38.7,38.73,38.69,38.73,6004.0
2021-11-03 13:35:00,38.73,38.75,38.71,38.74,18588.0,38.73,38.75,38.71,38.74,18588.0
2021-11-03 13:40:00,38.74,38.74,38.73,38.73,5524.0,38.74,38.74,38.73,38.73,5524.0
2021-11-03 13:45:00,38.73,38.73,38.72,38.72,9236.0,38.73,38.73,38.72,38.72,9236.0
2021-11-03 13:50:00,38.74,38.74,38.73,38.73,2400.0,38.74,38.74,38.73,38.73,2400.0
2021-11-03 13:55:00,38.77,38.8,38.77,38.78,15120.0,38.77,38.8,38.77,38.78,15120.0
2021-11-03 14:00:00,38.77,38.94,38.77,38.92,23916.0,38.77,38.94,38.77,38.92,23916.0
2021-11-03 14:05:00,38.96,38.97,38.87,38.87,17980.0,38.96,38.97,38.87,38.87,17980.0
2021-11-03 14:10:00,38.86,38.86,38.74,38.78,32472.0,38.86,38.86,38.74,38.78,32472.0
2021-11-03 14:15:00,38.78,38.83,38.78,38.83,11484.0,38.78,38.83,38.78,38.83,11484.0
2021-11-03 14:20:00,38.84,38.86,38.81,38.86,7116.0,38.84,38.86,38.81,38.86,7116.0
2021-11-03 14:25:00,38.85,38.86,38.82,38.82,5632.0,38.85,38.86,38.82,38.82,5632.0
2021-11-03 14:30:00,38.82,38.83,38.77,38.77,9600.0,38.82,38.83,38.77,38.77,9600.0
2021-11-03 14:35:00,38.77,38.81,38.76,38.77,12356.0,38.77,38.81,38.76,38.77,12356.0
2021-11-03 14:40:00,38.81,38.85,38.79,38.83,9228.0,38.81,38.85,38.79,38.83,9228.0
2021-11-03 14:45:00,38.85,38.9,38.84,38.9,9700.0,38.85,38.9,38.84,38.9,9700.0
2021-11-03 14:50:00,38.92,38.98,38.9,38.97,13540.0,38.92,38.98,38.9,38.97,13540.0
2021-11-03 14:55:00,38.97,38.98,38.92,38.92,7728.0,38.97,38.98,38.92,38.92,7728.0
2021-11-03 15:00:00,38.92,38.93,38.84,38.85,10772.0,38.92,38.93,38.84,38.85,10772.0
2021-11-03 15:05:00,38.86,38.89,38.86,38.89,7600.0,38.86,38.89,38.86,38.89,7600.0
2021-11-03 15:10:00,38.89,38.89,38.85,38.85,8984.0,38.89,38.89,38.85,38.85,8984.0
2021-11-03 15:15:00,38.85,38.89,38.85,38.87,7708.0,38.85,38.89,38.85,38.87,7708.0
2021-11-03 15:20:00,38.88,38.89,38.87,38.89,15476.0,38.88,38.89,38.87,38.89,15476.0
2021-11-03 15:25:00,38.9,38.9,38.86,38.86,16996.0,38.9,38.9,38.86,38.86,16996.0
2021-11-03 15:30:00,38.88,38.94,38.88,38.93,22856.0,38.88,38.94,38.88,38.93,22856.0
2021-11-03 15:35:00,38.93,38.94,38.85,38.88,18784.0,38.93,38.94,38.85,38.88,18784.0
2021-11-03 15:40:00,38.88,38.91,38.87,38.91,23364.0,38.88,38.91,38.87,38.91,23364.0
2021-11-03 15:45:00,38.91,38.94,38.91,38.94,28044.0,38.91,38.94,38.91,38.94,28044.0
2021-11-03 15:50:00,38.93,38.95,38.87,38.95,66480.0,38.93,38.95,38.87,38.95,66480.0
2021-11-03 15:55:00,38.95,38.96,38.9,38.93,130036.0,38.95,38.96,38.9,38.93,130036.0
2021-11-04 09:30:00,39.05,39.17,38.75,38.8,29432.0,39.05,39.17,38.75,38.8,29432.0
2021-11-04 09:35:00,38.89,38.96,38.88,38.96,17980.0,38.89,38.96,38.88,38.96,17980.0
2021-11-04 09:40:00,38.96,39.1,38.96,39.06,31864.0,38.96,39.1,38.96,39.06,31864.0
2021-11-04 09:45:00,39.04,39.14,39.0,39.06,62580.0,39.04,39.14,39.0,39.06,62580.0
2021-11-04 09:50:00,39.06,39.11,39.0,39.03,13392.0,39.06,39.11,39.0,39.03,13392.0
2021-11-04 09:55:00,39.01,39.06,39.0,39.03,13080.0,39.01,39.06,39.0,39.03,13080.0
2021-11-04 10:00:00,39.03,39.07,39.01,39.07,17960.0,39.03,39.07,39.01,39.07,17960.0
2021-11-04 10:05:00,39.08,39.09,39.03,39.04,8076.0,39.08,39.09,39.03,39.04,8076.0
2021-11-04 10:10:00,39.06,39.22,39.06,39.2,17896.0,39.06,39.22,39.06,39.2,17896.0
2021-11-04 10:15:00,39.21,39.22,39.15,39.15,8052.0,39.21,39.22,39.15,39.15,8052.0
2021-11-04 10:20:00,39.17,39.19,39.12,39.19,7456.0,39.17,39.19,39.12,39.19,7456.0
2021-11-04 10:25:00,39.21,39.23,39.17,39.23,6000.0,39.21,39.23,39.17,39.23,6000.0
2021-11-04 10:30:00,39.25,39.32,39.25,39.32,8068.0,39.25,39.32,39.25,39.32,8068.0
2021-11-04 10:35:00,39.34,39.34,39.23,39.23,5060.0,39.34,39.34,39.23,39.23,5060.0
2021-11-04 10:40:00,39.23,39.26,39.21,39.22,10108.0,39.23,39.26,39.21,39.22,10108.0
2021-11-04 10:45:00,39.24,39.26,39.17,39.26,8232.0,39.24,39.26,39.17,39.26,8232.0
2021-11-04 10:50:00,39.3,39.3,39.21,39.22,15016.0,39.3,39.3,39.21,39.22,15016.0
2021-11-04 10:55:00,39.23,39.23,39.15,39.18,6792.0,39.23,39.23,39.15,39.18,6792.0
2021-11-04 11:00:00,39.18,39.19,39.14,39.15,6400.0,39.18,39.19,39.14,39.15,6400.0
2021-11-04 11:05:00,39.17,39.19,39.15,39.15,3600.0,39.17,39.19,39.15,39.15,3600.0
2021-11-04 11:10:00,39.11,39.17,39.11,39.14,7004.0,39.11,39.17,39.11,39.14,7004.0
2021-11-04 11:15:00,39.11,39.13,39.1,39.11,5200.0,39.11,39.13,39.1,39.11,5200.0
2021-11-04 11:20:00,39.1,39.1,39.02,39.02,9520.0,39.1,39.1,39.02,39.02,9520.0
2021-11-04 11:25:00,39.05,39.1,39.05,39.1,3268.0,39.05,39.1,39.05,39.1,3268.0
2021-11-04 11:30:00,39.12,39.15,39.12,39.15,7600.0,39.12,39.15,39.12,39.15,7600.0
2021-11-04 11:35:00,39.13,39.16,39.1,39.14,12816.0,39.13,39.16,39.1,39.14,12816.0
2021-11-04 11:40:00,39.14,39.23,39.13,39.23,11524.0,39.14,39.23,39.13,39.23,11524.0
2021-11-04 11:45:00,39.24,39.24,39.2,39.2,11644.0,39.24,39.24,39.2,39.2,11644.0
2021-11-04 11:50:00,39.19,39.19,39.16,39.18,7200.0,39.19,39.19,39.16,39.18,7200.0
2021-11-04 11:55:00,39.18,39.23,39.17,39.21,6476.0,39.18,39.23,39.17,39.21,6476.0
2021-11-04 12:00:00,39.21,39.21,39.19,39.2,2892.0,39.21,39.21,39.19,39.2,2892.0
2021-11-04 12:05:00,39.2,39.21,39.2,39.21,3600.0,39.2,39.21,39.2,39.21,3600.0
2021-11-04 12:10:00,39.22,39.22,39.17,39.18,3676.0,39.22,39.22,39.17,39.18,3676.0
2021-11-04 12:15:00,39.16,39.18,39.16,39.16,3984.0,39.16,39.18,39.16,39.16,3984.0
2021-11-04 12:20:00,39.18,39.2,39.17,39.19,2800.0,39.18,39.2,39.17,39.19,2800.0
2021-11-04 12:25:00,39.15,39.17,39.13,39.16,6400.0,39.15,39.17,39.13,39.16,6400.0
2021-11-04 12:30:00,39.15,39.16,39.13,39.16,3292.0,39.15,39.16,39.13,39.16,3292.0
2021-11-04 12:35:00,39.15,39.18,39.15,39.18,2496.0,39.15,39.18,39.15,39.18,2496.0
2021-11-04 12:40:00,39.14,39.18,39.14,39.18,2400.0,39.14,39.18,39.14,39.18,2400.0
2021-11-04 12:45:00,39.18,39.18,39.16,39.18,3292.0,39.18,39.18,39.16,39.18,3292.0
2021-11-04 12:50:00,39.18,39.18,39.13,39.17,4228.0,39.18,39.18,39.13,39.17,4228.0
2021-11-04 12:55:00,39.16,39.16,39.14,39.16,3200.0,39.16,39.16,39.14,39.16,3200.0
2021-11-04 13:00:00,39.15,39.16,39.14,39.14,2800.0,39.15,39.16,39.14,39.14,2800.0
2021-11-04 13:05:00,39.16,39.17,39.15,39.16,5488.0,39.16,39.17,39.15,39.16,5488.0
2021-11-04 13:10:00,39.15,39.16,39.15,39.15,4280.0,39.15,39.16,39.15,39.15,4280.0
2021-11-04 13:15:00,39.16,39.16,39.14,39.14,1624.0,39.16,39.16,39.14,39.14,1624.0
2021-11-04 13:20:00,39.14,39.14,39.1,39.1,5896.0,39.14,39.14,39.1,39.1,5896.0
2021-11-04 13:25:00,39.09,39.1,39.09,39.09,3600.0,39.09,39.1,39.09,39.09,3600.0
2021-11-04 13:30:00,39.08,39.1,39.08,39.08,6424.0,39.08,39.1,39.08,39.08,6424.0
2021-11-04 13:35:00,39.06,39.1,39.06,39.09,6808.0,39.06,39.1,39.06,39.09,6808.0
2021-11-04 13:40:00,39.1,39.11,39.09,39.11,2800.0,39.1,39.11,39.09,39.11,2800.0
2021-11-04 13:45:00,39.13,39.16,39.13,39.13,5232.0,39.13,39.16,39.13,39.13,5232.0
2021-11-04 13:50:00,39.13,39.13,39.1,39.11,3600.0,39.13,39.13,39.1,39.11,3600.0
2021-11-04 13:55:00,39.09,39.11,39.09,39.09,12304.0,39.09,39.11,39.09,39.09,12304.0
2021-11-04 14:00:00,39.09,39.09,38.95,38.95,10492.0,39.09,39.09,38.95,38.95,10492.0
2021-11-04 14:05:00,38.94,38.96,38.93,38.95,13360.0,38.94,38.96,38.93,38.95,13360.0
2021-11-04 14:10:00,38.95,38.96,38.9,38.93,19656.0,38.95,38.96,38.9,38.93,19656.0
2021-11-04 14:15:00,38.92,38.93,38.9,38.92,18248.0,38.92,38.93,38.9,38.92,18248.0
2021-11-04 14:20:00,38.93,38.94,38.91,38.94,8856.0,38.93,38.94,38.91,38.94,8856.0
2021-11-04 14:25:00,38.95,38.95,38.9,38.9,10192.0,38.95,38.95,38.9,38.9,10192.0
2021-11-04 14:30:00,38.9,38.9,38.86,38.88,12276.0,38.9,38.9,38.86,38.88,12276.0
2021-11-04 14:35:00,38.87,38.88,38.86,38.88,10932.0,38.87,38.88,38.86,38.88,10932.0
2021-11-04 14:40:00,38.87,38.9,38.87,38.9,6400.0,38.87,38.9,38.87,38.9,6400.0
2021-11-04 14:45:00,38.86,38.88,38.82,38.83,8836.0,38.86,38.88,38.82,38.83,8836.0
2021-11-04 14:50:00,38.83,38.83,38.81,38.82,7120.0,38.83,38.83,38.81,38.82,7120.0
2021-11-04 14:55:00,38.83,38.84,38.82,38.82,7984.0,38.83,38.84,38.82,38.82,7984.0
2021-11-04 15:00:00,38.83,38.88,38.83,38.87,4400.0,38.83,38.88,38.83,38.87,4400.0
2021-11-04 15:05:00,38.86,38.88,38.85,38.88,6420.0,38.86,38.88,38.85,38.88,6420.0
2021-11-04 15:10:00,38.88,38.88,38.85,38.85,5380.0,38.88,38.88,38.85,38.85,5380.0
2021-11-04 15:15:00,38.84,38.85,38.82,38.82,9892.0,38.84,38.85,38.82,38.82,9892.0
2021-11-04 15:20:00,38.84,38.88,38.84,38.85,12928.0,38.84,38.88,38.84,38.85,12928.0
2021-11-04 15:25:00,38.86,38.86,38.85,38.85,4480.0,38.86,38.86,38.85,38.85,4480.0
2021-11-04 15:30:00,38.85,38.85,38.83,38.85,9896.0,38.85,38.85,38.83,38.85,9896.0
2021-11-04 15:35:00,38.85,38.85,38.79,38.79,9640.0,38.85,38.85,38.79,38.79,9640.0
2021-11-04 15:40:00,38.79,38.79,38.75,38.76,32256.0,38.79,38.79,38.75,38.76,32256.0
2021-11-04 15:45:00,38.75,38.79,38.74,38.79,55668.0,38.75,38.79,38.74,38.79,55668.0
2021-11-04 15:50:00,38.79,38.85,38.79,38.82,38876.0,38.79,38.85,38.79,38.82,38876.0
2021-11-04 15:55:00,38.8,38.83,38.77,38.82,83300.0,38.8,38.83,38.77,38.82,83300.0
2021-11-05 09:30:00,39.22,39.32,39.05,39.32,31180.0,39.22,39.32,39.05,39.32,31180.0
2021-11-05 09:35:00,39.37,39.46,39.27,39.46,11368.0,39.37,39.46,39.27,39.46,11368.0
2021-11-05 09:40:00,39.43,39.45,39.33,39.43,11200.0,39.43,39.45,39.33,39.43,11200.0
2021-11-05 09:45:00,39.45,39.48,39.38,39.45,12400.0,39.45,39.48,39.38,39.45,12400.0
2021-11-05 09:50:00,39.45,39.53,39.4,39.5,7540.0,39.45,39.53,39.4,39.5,7540.0
2021-11-05 09:55:00,39.5,39.52,39.43,39.52,17484.0,39.5,39.52,39.43,39.52,17484.0
2021-11-05 10:00:00,39.49,39.52,39.42,39.52,8000.0,39.49,39.52,39.42,39.52,8000.0
2021-11-05 10:05:00,39.46,39.46,39.31,39.31,15224.0,39.46,39.46,39.31,39.31,15224.0
2021-11-05 10:10:00,39.25,39.26,39.15,39.15,4000.0,39.25,39.26,39.15,39.15,4000.0
2021-11-05 10:15:00,39.23,39.23,39.16,39.16,3476.0,39.23,39.23,39.16,39.16,3476.0
2021-11-05 10:20:00,39.15,39.15,39.05,39.09,4400.0,39.15,39.15,39.05,39.09,4400.0
2021-11-05 10:25:00,39.08,39.08,39.06,39.06,3040.0,39.08,39.08,39.06,39.06,3040.0
2021-11-05 10:30:00,39.05,39.11,39.03,39.11,2720.0,39.05,39.11,39.03,39.11,2720.0
2021-11-05 10:35:00,39.09,39.1,39.07,39.09,4032.0,39.09,39.1,39.07,39.09,4032.0
2021-11-05 10:40:00,39.05,39.1,39.05,39.08,3900.0,39.05,39.1,39.05,39.08,3900.0
2021-11-05 10:45:00,39.09,39.09,39.01,39.01,3124.0,39.09,39.09,39.01,39.01,3124.0
2021-11-05 10:50:00,39.01,39.08,39.01,39.05,4000.0,39.01,39.08,39.01,39.05,4000.0
2021-11-05 10:55:00,39.06,39.07,39.01,39.03,9056.0,39.06,39.07,39.01,39.03,9056.0
2021-11-05 11:00:00,39.04,39.04,39.0,39.0,13756.0,39.04,39.04,39.0,39.0,13756.0
2021-11-05 11:05:00,39.04,39.05,39.03,39.05,6576.0,39.04,39.05,39.03,39.05,6576.0
2021-11-05 11:10:00,39.05,39.06,39.05,39.06,8704.0,39.05,39.06,39.05,39.06,8704.0
2021-11-05 11:15:00,39.06,39.06,39.04,39.04,16072.0,39.06,39.06,39.04,39.04,16072.0
2021-11-05 11:20:00,39.06,39.06,39.04,39.04,3596.0,39.06,39.06,39.04,39.04,3596.0
2021-11-05 11:25:00,39.04,39.04,38.99,39.01,9312.0,39.04,39.04,38.99,39.01,9312.0
2021-11-05 11:30:00,39.0,39.01,38.96,38.98,13392.0,39.0,39.01,38.96,38.98,13392.0
2021-11-05 11:35:00,38.98,39.0,38.96,39.0,3600.0,38.98,39.0,38.96,39.0,3600.0
2021-11-05 11:40:00,38.99,39.01,38.97,39.0,10864.0,38.99,39.01,38.97,39.0,10864.0
2021-11-05 11:45:00,38.99,39.02,38.96,39.01,8124.0,38.99,39.02,38.96,39.01,8124.0
2021-11-05 11:50:00,39.01,39.01,38.94,38.96,5600.0,39.01,39.01,38.94,38.96,5600.0
2021-11-05 11:55:00,38.96,38.96,38.93,38.96,3148.0,38.96,38.96,38.93,38.96,3148.0
2021-11-05 12:00:00,38.93,38.98,38.93,38.97,6208.0,38.93,38.98,38.93,38.97,6208.0
2021-11-05 12:05:00,38.97,38.97,38.93,38.93,4496.0,38.97,38.97,38.93,38.93,4496.0
2021-11-05 12:10:00,38.95,38.96,38.94,38.95,4064.0,38.95,38.96,38.94,38.95,4064.0
2021-11-05 12:15:00,38.93,38.97,38.93,38.96,8428.0,38.93,38.97,38.93,38.96,8428.0
2021-11-05 12:20:00,38.99,39.01,38.98,39.01,9200.0,38.99,39.01,38.98,39.01,9200.0
2021-11-05 12:25:00,38.99,39.02,38.99,39.02,4000.0,38.99,39.02,38.99,39.02,4000.0
2021-11-05 12:30:00,39.03,39.07,39.01,39.07,13140.0,39.03,39.07,39.01,39.07,13140.0
2021-11-05 12:35:00,39.06,39.06,39.01,39.02,6852.0,39.06,39.06,39.01,39.02,6852.0
2021-11-05 12:40:00,39.02,39.02,38.98,38.99,11808.0,39.02,39.02,38.98,38.99,11808.0
2021-11-05 12:45:00,38.97,38.98,38.97,38.97,5616.0,38.97,38.98,38.97,38.97,5616.0
2021-11-05 12:50:00,38.97,39.05,38.97,39.05,7132.0,38.97,39.05,38.97,39.05,7132.0
2021-11-05 12:55:00,39.05,39.05,39.01,39.02,4796.0,39.05,39.05,39.01,39.02,4796.0
2021-11-05 13:00:00,39.02,39.02,38.99,38.99,4800.0,39.02,39.02,38.99,38.99,4800.0
2021-11-05 13:05:00,38.99,38.99,38.98,38.98,2800.0,38.99,38.99,38.98,38.98,2800.0
2021-11-05 13:10:00,38.98,38.98,38.95,38.95,3600.0,38.98,38.98,38.95,38.95,3600.0
2021-11-05 13:15:00,38.95,38.97,38.92,38.97,5904.0,38.95,38.97,38.92,38.97,5904.0
2021-11-05 13:20:00,38.97,38.98,38.92,38.92,6844.0,38.97,38.98,38.92,38.92,6844.0
2021-11-05 13:25:00,38.92,38.92,38.87,38.87,8960.0,38.92,38.92,38.87,38.87,8960.0
2021-11-05 13:30:00,38.86,38.93,38.86,38.93,4800.0,38.86,38.93,38.86,38.93,4800.0
2021-11-05 13:35:00,38.92,38.92,38.89,38.89,8800.0,38.92,38.92,38.89,38.89,8800.0
2021-11-05 13:40:00,38.89,38.9,38.86,38.87,6692.0,38.89,38.9,38.86,38.87,6692.0
2021-11-05 13:45:00,38.86,38.87,38.85,38.87,3200.0,38.86,38.87,38.85,38.87,3200.0
2021-11-05 13:50:00,38.88,38.9,38.88,38.88,4804.0,38.88,38.9,38.88,38.88,4804.0
2021-11-05 13:55:00,38.89,38.89,38.8,38.81,45576.0,38.89,38.89,38.8,38.81,45576.0
2021-11-05 14:00:00,38.82,38.85,38.81,38.85,11716.0,38.82,38.85,38.81,38.85,11716.0
2021-11-05 14:05:00,38.87,38.88,38.84,38.85,78496.0,38.87,38.88,38.84,38.85,78496.0
2021-11-05 14:10:00,38.82,38.85,38.81,38.84,8248.0,38.82,38.85,38.81,38.84,8248.0
2021-11-05 14:15:00,38.87,38.87,38.83,38.83,10020.0,38.87,38.87,38.83,38.83,10020.0
2021-11-05 14:20:00,38.84,38.85,38.8,38.8,6296.0,38.84,38.85,38.8,38.8,6296.0
2021-11-05 14:25:00,38.81,38.81,38.74,38.77,25684.0,38.81,38.81,38.74,38.77,25684.0
2021-11-05 14:30:00,38.76,38.79,38.74,38.77,13672.0,38.76,38.79,38.74,38.77,13672.0
2021-11-05 14:35:00,38.77,38.77,38.69,38.74,18792.0,38.77,38.77,38.69,38.74,18792.0
2021-11-05 14:40:00,38.73,38.73,38.7,38.7,2040.0,38.73,38.73,38.7,38.7,2040.0
2021-11-05 14:45:00,38.7,38.71,38.68,38.71,7104.0,38.7,38.71,38.68,38.71,7104.0
2021-11-05 14:50:00,38.72,38.73,38.72,38.73,6688.0,38.72,38.73,38.72,38.73,6688.0
2021-11-05 14:55:00,38.73,38.73,38.72,38.72,4400.0,38.73,38.73,38.72,38.72,4400.0
2021-11-05 15:00:00,38.71,38.72,38.7,38.71,5200.0,38.71,38.72,38.7,38.71,5200.0
2021-11-05 15:05:00,38.71,38.71,38.68,38.69,9612.0,38.71,38.71,38.68,38.69,9612.0
2021-11-05 15:10:00,38.68,38.71,38.68,38.7,30344.0,38.68,38.71,38.68,38.7,30344.0
2021-11-05 15:15:00,38.7,38.7,38.66,38.66,20816.0,38.7,38.7,38.66,38.66,20816.0
2021-11-05 15:20:00,38.66,38.66,38.64,38.64,13600.0,38.66,38.66,38.64,38.64,13600.0
2021-11-05 15:25:00,38.6,38.6,38.58,38.58,34532.0,38.6,38.6,38.58,38.58,34532.0
2021-11-05 15:30:00,38.59,38.6,38.56,38.6,27356.0,38.59,38.6,38.56,38.6,27356.0
2021-11-05 15:35:00,38.61,38.62,38.59,38.59,55052.0,38.61,38.62,38.59,38.59,55052.0
2021-11-05 15:40:00,38.58,38.58,38.52,38.52,26164.0,38.58,38.58,38.52,38.52,26164.0
2021-11-05 15:45:00,38.53,38.56,38.51,38.53,28420.0,38.53,38.56,38.51,38.53,28420.0
2021-11-05 15:50:00,38.55,38.57,38.5,38.5,63060.0,38.55,38.57,38.5,38.5,63060.0
2021-11-05 15:55:00,38.5,38.51,38.42,38.48,204144.0,38.5,38.51,38.42,38.48,204144.0
2021-11-08 09:30:00,38.82,38.91,38.63,38.65,45900.0,38.82,38.91,38.63,38.65,45900.0
2021-11-08 09:35:00,38.67,38.73,38.5,38.5,9036.0,38.67,38.73,38.5,38.5,9036.0
2021-11-08 09:40:00,38.49,38.57,38.48,38.5,13732.0,38.49,38.57,38.48,38.5,13732.0
2021-11-08 09:45:00,38.59,38.61,38.5,38.61,35424.0,38.59,38.61,38.5,38.61,35424.0
2021-11-08 09:50:00,38.66,38.71,38.59,38.67,12800.0,38.66,38.71,38.59,38.67,12800.0
2021-11-08 09:55:00,38.6,38.73,38.6,38.65,12404.0,38.6,38.73,38.6,38.65,12404.0
2021-11-08 10:00:00,38.63,38.64,38.52,38.53,8220.0,38.63,38.64,38.52,38.53,8220.0
2021-11-08 10:05:00,38.53,38.58,38.5,38.5,5984.0,38.53,38.58,38.5,38.5,5984.0
2021-11-08 10:10:00,38.56,38.66,38.56,38.65,5600.0,38.56,38.66,38.56,38.65,5600.0
2021-11-08 10:15:00,38.67,38.77,38.66,38.74,4812.0,38.67,38.77,38.66,38.74,4812.0
2021-11-08 10:20:00,38.75,38.8,38.75,38.77,7948.0,38.75,38.8,38.75,38.77,7948.0
2021-11-08 10:25:00,38.74,38.84,38.74,38.83,5544.0,38.74,38.84,38.74,38.83,5544.0
2021-11-08 10:30:00,38.82,38.85,38.81,38.82,4068.0,38.82,38.85,38.81,38.82,4068.0
2021-11-08 10:35:00,38.83,38.87,38.82,38.82,7600.0,38.83,38.87,38.82,38.82,7600.0
2021-11-08 10:40:00,38.81,38.82,38.68,38.73,22644.0,38.81,38.82,38.68,38.73,22644.0
2021-11-08 10:45:00,38.75,38.77,38.72,38.73,23556.0,38.75,38.77,38.72,38.73,23556.0
2021-11-08 10:50:00,38.73,38.75,38.68,38.69,6840.0,38.73,38.75,38.68,38.69,6840.0
2021-11-08 10:55:00,38.64,38.67,38.64,38.66,5276.0,38.64,38.67,38.64,38.66,5276.0
2021-11-08 11:00:00,38.65,38.71,38.64,38.67,12628.0,38.65,38.71,38.64,38.67,12628.0
2021-11-08 11:05:00,38.67,38.67,38.62,38.64,10376.0,38.67,38.67,38.62,38.64,10376.0
2021-11-08 11:10:00,38.64,38.66,38.61,38.62,7584.0,38.64,38.66,38.61,38.62,7584.0
2021-11-08 11:15:00,38.62,38.67,38.61,38.65,9600.0,38.62,38.67,38.61,38.65,9600.0
2021-11-08 11:20:00,38.67,38.67,38.62,38.62,9960.0,38.67,38.67,38.62,38.62,9960.0
2021-11-08 11:25:00,38.63,38.63,38.56,38.56,9308.0,38.63,38.63,38.56,38.56,9308.0
2021-11-08 11:30:00,38.57,38.57,38.49,38.52,29852.0,38.57,38.57,38.49,38.52,29852.0
2021-11-08 11:35:00,38.49,38.52,38.46,38.47,9288.0,38.49,38.52,38.46,38.47,9288.0
2021-11-08 11:40:00,38.49,38.49,38.37,38.38,15200.0,38.49,38.49,38.37,38.38,15200.0
2021-11-08 11:45:00,38.34,38.45,38.34,38.43,18512.0,38.34,38.45,38.34,38.43,18512.0
2021-11-08 11:50:00,38.43,38.44,38.39,38.4,8696.0,38.43,38.44,38.39,38.4,8696.0
2021-11-08 11:55:00,38.37,38.37,38.34,38.34,16616.0,38.37,38.37,38.34,38.34,16616.0
2021-11-08 12:00:00,38.34,38.37,38.31,38.31,34040.0,38.34,38.37,38.31,38.31,34040.0
2021-11-08 12:05:00,38.32,38.32,38.23,38.26,26612.0,38.32,38.32,38.23,38.26,26612.0
2021-11-08 12:10:00,38.26,38.26,38.22,38.24,23796.0,38.26,38.26,38.22,38.24,23796.0
2021-11-08 12:15:00,38.25,38.27,38.23,38.23,33548.0,38.25,38.27,38.23,38.23,33548.0
2021-11-08 12:20:00,38.24,38.27,38.18,38.18,50732.0,38.24,38.27,38.18,38.18,50732.0
2021-11-08 12:25:00,38.19,38.21,38.17,38.17,13600.0,38.19,38.21,38.17,38.17,13600.0
2021-11-08 12:30:00,38.16,38.18,38.14,38.16,11836.0,38.16,38.18,38.14,38.16,11836.0
2021-11-08 12:35:00,38.15,38.16,38.09,38.09,14932.0,38.15,38.16,38.09,38.09,14932.0
2021-11-08 12:40:00,38.11,38.17,38.11,38.15,7564.0,38.11,38.17,38.11,38.15,7564.0
2021-11-08 12:45:00,38.15,38.15,38.09,38.12,13628.0,38.15,38.15,38.09,38.12,13628.0
2021-11-08 12:50:00,38.1,38.15,38.08,38.14,10800.0,38.1,38.15,38.08,38.14,10800.0
2021-11-08 12:55:00,38.16,38.17,38.13,38.17,9300.0,38.16,38.17,38.13,38.17,9300.0
2021-11-08 13:00:00,38.17,38.25,38.16,38.22,17820.0,38.17,38.25,38.16,38.22,17820.0
2021-11-08 13:05:00,38.24,38.24,38.18,38.18,6620.0,38.24,38.24,38.18,38.18,6620.0
2021-11-08 13:10:00,38.17,38.22,38.17,38.18,4800.0,38.17,38.22,38.17,38.18,4800.0
2021-11-08 13:15:00,38.18,38.19,38.14,38.16,10000.0,38.18,38.19,38.14,38.16,10000.0
2021-11-08 13:20:00,38.17,38.17,38.09,38.09,18396.0,38.17,38.17,38.09,38.09,18396.0
2021-11-08 13:25:00,38.1,38.14,38.09,38.14,10800.0,38.1,38.14,38.09,38.14,10800.0
2021-11-08 13:30:00,38.13,38.15,38.12,38.13,15220.0,38.13,38.15,38.12,38.13,15220.0
2021-11-08 13:35:00,38.11,38.11,38.06,38.09,52728.0,38.11,38.11,38.06,38.09,52728.0
2021-11-08 13:40:00,38.1,38.15,38.09,38.14,37952.0,38.1,38.15,38.09,38.14,37952.0
2021-11-08 13:45:00,38.15,38.19,38.13,38.16,38548.0,38.15,38.19,38.13,38.16,38548.0
2021-11-08 13:50:00,38.17,38.21,38.17,38.19,35584.0,38.17,38.21,38.17,38.19,35584.0
2021-11-08 13:55:00,38.19,38.27,38.19,38.27,21632.0,38.19,38.27,38.19,38.27,21632.0
2021-11-08 14:00:00,38.27,38.32,38.26,38.29,28708.0,38.27,38.32,38.26,38.29,28708.0
2021-11-08 14:05:00,38.29,38.32,38.26,38.31,41284.0,38.29,38.32,38.26,38.31,41284.0
2021-11-08 14:10:00,38.31,38.32,38.26,38.27,44204.0,38.31,38.32,38.26,38.27,44204.0
2021-11-08 14:15:00,38.28,38.28,38.19,38.24,47156.0,38.28,38.28,38.19,38.24,47156.0
2021-11-08 14:20:00,38.24,38.25,38.19,38.22,39948.0,38.24,38.25,38.19,38.22,39948.0
2021-11-08 14:25:00,38.24,38.25,38.22,38.25,38440.0,38.24,38.25,38.22,38.25,38440.0
2021-11-08 14:30:00,38.25,38.26,38.22,38.24,17884.0,38.25,38.26,38.22,38.24,17884.0
2021-11-08 14:35:00,38.24,38.26,38.23,38.25,41500.0,38.24,38.26,38.23,38.25,41500.0
2021-11-08 14:40:00,38.24,38.27,38.21,38.23,39152.0,38.24,38.27,38.21,38.23,39152.0
2021-11-08 14:45:00,38.22,38.26,38.22,38.26,6396.0,38.22,38.26,38.22,38.26,6396.0
2021-11-08 14:50:00,38.25,38.29,38.23,38.29,22660.0,38.25,38.29,38.23,38.29,22660.0
2021-11-08 14:55:00,38.3,38.35,38.26,38.34,36032.0,38.3,38.35,38.26,38.34,36032.0
2021-11-08 15:00:00,38.34,38.38,38.32,38.37,80052.0,38.34,38.38,38.32,38.37,80052.0
2021-11-08 15:05:00,38.4,38.41,38.38,38.39,25944.0,38.4,38.41,38.38,38.39,25944.0
2021-11-08 15:10:00,38.4,38.41,38.29,38.32,27320.0,38.4,38.41,38.29,38.32,27320.0
2021-11-08 15:15:00,38.37,38.42,38.37,38.4,14684.0,38.37,38.42,38.37,38.4,14684.0
2021-11-08 15:20:00,38.4,38.41,38.38,38.39,6212.0,38.4,38.41,38.38,38.39,6212.0
2021-11-08 15:25:00,38.38,38.38,38.3,38.35,21200.0,38.38,38.38,38.3,38.35,21200.0
2021-11-08 15:30:00,38.35,38.4,38.35,38.39,18700.0,38.35,38.4,38.35,38.39,18700.0
2021-11-08 15:35:00,38.4,38.4,38.38,38.39,17500.0,38.4,38.4,38.38,38.39,17500.0
2021-11-08 15:40:00,38.39,38.4,38.38,38.38,17672.0,38.39,38.4,38.38,38.38,17672.0
2021-11-08 15:45:00,38.38,38.43,38.36,38.4,19324.0,38.38,38.43,38.36,38.4,19324.0
2021-11-08 15:50:00,38.42,38.59,38.4,38.57,91088.0,38.42,38.59,38.4,38.57,91088.0
2021-11-08 15:55:00,38.56,38.58,38.52,38.55,95368.0,38.56,38.58,38.52,38.55,95368.0
2021-11-09 09:30:00,38.01,38.72,38.01,38.71,61188.0,38.01,38.72,38.01,38.71,61188.0
2021-11-09 09:35:00,38.71,38.83,38.7,38.71,15136.0,38.71,38.83,38.7,38.71,15136.0
2021-11-09 09:40:00,38.75,38.84,38.67,38.84,16728.0,38.75,38.84,38.67,38.84,16728.0
2021-11-09 09:45:00,38.79,38.91,38.77,38.89,36932.0,38.79,38.91,38.77,38.89,36932.0
2021-11-09 09:50:00,38.93,39.03,38.91,38.92,15400.0,38.93,39.03,38.91,38.92,15400.0
2021-11-09 09:55:00,38.95,38.99,38.79,38.84,15436.0,38.95,38.99,38.79,38.84,15436.0
2021-11-09 10:00:00,38.8,38.85,38.8,38.84,4884.0,38.8,38.85,38.8,38.84,4884.0
2021-11-09 10:05:00,38.79,38.87,38.74,38.74,9196.0,38.79,38.87,38.74,38.74,9196.0
2021-11-09 10:10:00,38.64,38.74,38.64,38.72,9804.0,38.64,38.74,38.64,38.72,9804.0
2021-11-09 10:15:00,38.72,38.77,38.7,38.7,6124.0,38.72,38.77,38.7,38.7,6124.0
2021-11-09 10:20:00,38.65,38.66,38.65,38.66,4000.0,38.65,38.66,38.65,38.66,4000.0
2021-11-09 10:25:00,38.69,38.71,38.65,38.65,7400.0,38.69,38.71,38.65,38.65,7400.0
2021-11-09 10:30:00,38.7,38.75,38.68,38.75,4272.0,38.7,38.75,38.68,38.75,4272.0
2021-11-09 10:35:00,38.77,38.79,38.75,38.77,5188.0,38.77,38.79,38.75,38.77,5188.0
2021-11-09 10:40:00,38.77,38.77,38.72,38.73,1760.0,38.77,38.77,38.72,38.73,1760.0
2021-11-09 10:45:00,38.67,38.67,38.62,38.62,2400.0,38.67,38.67,38.62,38.62,2400.0
2021-11-09 10:50:00,38.62,38.66,38.61,38.66,18416.0,38.62,38.66,38.61,38.66,18416.0
2021-11-09 10:55:00,38.62,38.67,38.62,38.67,2000.0,38.62,38.67,38.62,38.67,2000.0
2021-11-09 11:00:00,38.69,38.77,38.67,38.75,52708.0,38.69,38.77,38.67,38.75,52708.0
2021-11-09 11:05:00,38.75,38.76,38.7,38.7,4604.0,38.75,38.76,38.7,38.7,4604.0
2021-11-09 11:10:00,38.67,38.68,38.55,38.56,6740.0,38.67,38.68,38.55,38.56,6740.0
2021-11-09 11:15:00,38.55,38.6,38.55,38.6,22044.0,38.55,38.6,38.55,38.6,22044.0
2021-11-09 11:20:00,38.61,38.61,38.61,38.61,400.0,38.61,38.61,38.61,38.61,400.0
2021-11-09 11:25:00,38.6,38.62,38.58,38.59,14752.0,38.6,38.62,38.58,38.59,14752.0
2021-11-09 11:30:00,38.63,38.65,38.55,38.55,7504.0,38.63,38.65,38.55,38.55,7504.0
2021-11-09 11:35:00,38.58,38.61,38.58,38.6,4000.0,38.58,38.61,38.58,38.6,4000.0
2021-11-09 11:40:00,38.61,38.73,38.61,38.73,4400.0,38.61,38.73,38.61,38.73,4400.0
2021-11-09 11:45:00,38.71,38.73,38.62,38.63,36416.0,38.71,38.73,38.62,38.63,36416.0
2021-11-09 11:50:00,38.65,38.66,38.62,38.64,8732.0,38.65,38.66,38.62,38.64,8732.0
2021-11-09 11:55:00,38.63,38.64,38.6,38.63,9064.0,38.63,38.64,38.6,38.63,9064.0
2021-11-09 12:00:00,38.63,38.66,38.63,38.66,7788.0,38.63,38.66,38.63,38.66,7788.0
2021-11-09 12:05:00,38.63,38.72,38.63,38.7,7884.0,38.63,38.72,38.63,38.7,7884.0
2021-11-09 12:10:00,38.71,38.79,38.71,38.79,3600.0,38.71,38.79,38.71,38.79,3600.0
2021-11-09 12:15:00,38.79,38.79,38.76,38.76,9980.0,38.79,38.79,38.76,38.76,9980.0
2021-11-09 12:20:00,38.76,38.77,38.76,38.77,5268.0,38.76,38.77,38.76,38.77,5268.0
2021-11-09 12:25:00,38.76,38.76,38.68,38.73,13316.0,38.76,38.76,38.68,38.73,13316.0
2021-11-09 12:30:00,38.73,38.82,38.71,38.82,8012.0,38.73,38.82,38.71,38.82,8012.0
2021-11-09 12:35:00,38.81,38.82,38.75,38.78,9840.0,38.81,38.82,38.75,38.78,9840.0
2021-11-09 12:40:00,38.78,38.79,38.74,38.74,11740.0,38.78,38.79,38.74,38.74,11740.0
2021-11-09 12:45:00,38.77,38.8,38.74,38.8,11488.0,38.77,38.8,38.74,38.8,11488.0
2021-11-09 12:50:00,38.77,38.83,38.77,38.82,7620.0,38.77,38.83,38.77,38.82,7620.0
2021-11-09 12:55:00,38.82,38.83,38.79,38.81,11000.0,38.82,38.83,38.79,38.81,11000.0
2021-11-09 13:00:00,38.81,38.81,38.76,38.77,12960.0,38.81,38.81,38.76,38.77,12960.0
2021-11-09 13:05:00,38.77,38.79,38.76,38.79,5264.0,38.77,38.79,38.76,38.79,5264.0
2021-11-09 13:10:00,38.79,38.86,38.77,38.85,21512.0,38.79,38.86,38.77,38.85,21512.0
2021-11-09 13:15:00,38.84,38.85,38.83,38.85,7600.0,38.84,38.85,38.83,38.85,7600.0
2021-11-09 13:20:00,38.84,38.84,38.83,38.84,4984.0,38.84,38.84,38.83,38.84,4984.0
2021-11-09 13:25:00,38.84,38.84,38.77,38.77,6252.0,38.84,38.84,38.77,38.77,6252.0
2021-11-09 13:30:00,38.78,38.78,38.74,38.75,7968.0,38.78,38.78,38.74,38.75,7968.0
2021-11-09 13:35:00,38.74,38.74,38.65,38.65,5484.0,38.74,38.74,38.65,38.65,5484.0
2021-11-09 13:40:00,38.65,38.65,38.6,38.6,3200.0,38.65,38.65,38.6,38.6,3200.0
2021-11-09 13:45:00,38.61,38.63,38.6,38.63,5784.0,38.61,38.63,38.6,38.63,5784.0
2021-11-09 13:50:00,38.63,38.66,38.62,38.63,3056.0,38.63,38.66,38.62,38.63,3056.0
2021-11-09 13:55:00,38.64,38.64,38.6,38.62,9972.0,38.64,38.64,38.6,38.62,9972.0
2021-11-09 14:00:00,38.6,38.7,38.6,38.7,83684.0,38.6,38.7,38.6,38.7,83684.0
2021-11-09 14:05:00,38.68,38.75,38.68,38.72,8480.0,38.68,38.75,38.68,38.72,8480.0
2021-11-09 14:10:00,38.69,38.71,38.68,38.71,5760.0,38.69,38.71,38.68,38.71,5760.0
2021-11-09 14:15:00,38.7,38.71,38.69,38.7,9796.0,38.7,38.71,38.69,38.7,9796.0
2021-11-09 14:20:00,38.72,38.74,38.7,38.72,9368.0,38.72,38.74,38.7,38.72,9368.0
2021-11-09 14:25:00,38.72,38.72,38.69,38.7,6864.0,38.72,38.72,38.69,38.7,6864.0
2021-11-09 14:30:00,38.69,38.7,38.65,38.67,16336.0,38.69,38.7,38.65,38.67,16336.0
2021-11-09 14:35:00,38.67,38.67,38.63,38.66,10572.0,38.67,38.67,38.63,38.66,10572.0
2021-11-09 14:40:00,38.66,38.68,38.63,38.64,12400.0,38.66,38.68,38.63,38.64,12400.0
2021-11-09 14:45:00,38.64,38.64,38.62,38.62,10860.0,38.64,38.64,38.62,38.62,10860.0
2021-11-09 14:50:00,38.61,38.61,38.59,38.6,8532.0,38.61,38.61,38.59,38.6,8532.0
2021-11-09 14:55:00,38.63,38.63,38.62,38.62,1600.0,38.63,38.63,38.62,38.62,1600.0
2021-11-09 15:00:00,38.61,38.64,38.61,38.64,5784.0,38.61,38.64,38.61,38.64,5784.0
2021-11-09 15:05:00,38.63,38.63,38.62,38.62,48000.0,38.63,38.63,38.62,38.62,48000.0
2021-11-09 15:10:00,38.62,38.62,38.58,38.59,6392.0,38.62,38.62,38.58,38.59,6392.0
2021-11-09 15:15:00,38.58,38.6,38.56,38.59,19732.0,38.58,38.6,38.56,38.59,19732.0
2021-11-09 15:20:00,38.59,38.63,38.59,38.61,13524.0,38.59,38.63,38.59,38.61,13524.0
2021-11-09 15:25:00,38.62,38.65,38.6,38.6,23832.0,38.62,38.65,38.6,38.6,23832.0
2021-11-09 15:30:00,38.61,38.62,38.57,38.6,23720.0,38.61,38.62,38.57,38.6,23720.0
2021-11-09 15:35:00,38.58,38.68,38.58,38.67,20888.0,38.58,38.68,38.58,38.67,20888.0
2021-11-09 15:40:00,38.67,38.7,38.66,38.66,23380.0,38.67,38.7,38.66,38.66,23380.0
2021-11-09 15:45:00,38.66,38.66,38.63,38.65,48852.0,38.66,38.66,38.63,38.65,48852.0
2021-11-09 15:50:00,38.66,38.66,38.6,38.63,68044.0,38.66,38.66,38.6,38.63,68044.0
2021-11-09 15:55:00,38.62,38.65,38.58,38.6,229732.0,38.62,38.65,38.58,38.6,229732.0
2021-11-10 09:30:00,38.49,38.58,38.35,38.58,34996.0,38.49,38.58,38.35,38.58,34996.0
2021-11-10 09:35:00,38.65,38.68,38.65,38.65,1716.0,38.65,38.68,38.65,38.65,1716.0
2021-11-10 09:40:00,38.68,38.68,38.49,38.49,5696.0,38.68,38.68,38.49,38.49,5696.0
2021-11-10 09:45:00,38.51,38.51,38.36,38.36,7800.0,38.51,38.51,38.36,38.36,7800.0
2021-11-10 09:50:00,38.38,38.43,38.35,38.43,11192.0,38.38,38.43,38.35,38.43,11192.0
2021-11-10 09:55:00,38.46,38.47,38.43,38.43,2000.0,38.46,38.47,38.43,38.43,2000.0
2021-11-10 10:00:00,38.41,38.42,38.37,38.42,7264.0,38.41,38.42,38.37,38.42,7264.0
2021-11-10 10:05:00,38.39,38.46,38.35,38.46,20420.0,38.39,38.46,38.35,38.46,20420.0
2021-11-10 10:10:00,38.47,38.49,38.4,38.42,12928.0,38.47,38.49,38.4,38.42,12928.0
2021-11-10 10:15:00,38.43,38.44,38.39,38.39,12180.0,38.43,38.44,38.39,38.39,12180.0
2021-11-10 10:20:00,38.41,38.48,38.41,38.48,7980.0,38.41,38.48,38.41,38.48,7980.0
2021-11-10 10:25:00,38.49,38.51,38.48,38.51,6808.0,38.49,38.51,38.48,38.51,6808.0
2021-11-10 10:30:00,38.5,38.5,38.48,38.49,2000.0,38.5,38.5,38.48,38.49,2000.0
2021-11-10 10:35:00,38.51,38.57,38.51,38.55,7180.0,38.51,38.57,38.51,38.55,7180.0
2021-11-10 10:40:00,38.54,38.54,38.49,38.5,4400.0,38.54,38.54,38.49,38.5,4400.0
2021-11-10 10:45:00,38.49,38.51,38.48,38.48,10012.0,38.49,38.51,38.48,38.48,10012.0
2021-11-10 10:50:00,38.47,38.54,38.47,38.54,9000.0,38.47,38.54,38.47,38.54,9000.0
2021-11-10 10:55:00,38.56,38.56,38.53,38.54,7352.0,38.56,38.56,38.53,38.54,7352.0
2021-11-10 11:00:00,38.57,38.57,38.55,38.55,5436.0,38.57,38.57,38.55,38.55,5436.0
2021-11-10 11:05:00,38.56,38.56,38.52,38.52,6668.0,38.56,38.56,38.52,38.52,6668.0
2021-11-10 11:10:00,38.54,38.61,38.54,38.61,8984.0,38.54,38.61,38.54,38.61,8984.0
2021-11-10 11:15:00,38.62,38.65,38.61,38.63,2800.0,38.62,38.65,38.61,38.63,2800.0
2021-11-10 11:20:00,38.63,38.63,38.59,38.59,4400.0,38.63,38.63,38.59,38.59,4400.0
2021-11-10 11:25:00,38.59,38.59,38.57,38.57,7200.0,38.59,38.59,38.57,38.57,7200.0
2021-11-10 11:30:00,38.57,38.58,38.51,38.52,3828.0,38.57,38.58,38.51,38.52,3828.0
2021-11-10 11:35:00,38.5,38.5,38.47,38.47,2508.0,38.5,38.5,38.47,38.47,2508.0
2021-11-10 11:40:00,38.48,38.48,38.4,38.4,7388.0,38.48,38.48,38.4,38.4,7388.0
2021-11-10 11:45:00,38.39,38.43,38.39,38.43,5584.0,38.39,38.43,38.39,38.43,5584.0
2021-11-10 11:50:00,38.43,38.48,38.43,38.48,960.0,38.43,38.48,38.43,38.48,960.0
2021-11-10 11:55:00,38.46,38.48,38.46,38.46,10772.0,38.46,38.48,38.46,38.46,10772.0
2021-11-10 12:00:00,38.46,38.47,38.45,38.46,6368.0,38.46,38.47,38.45,38.46,6368.0
2021-11-10 12:05:00,38.46,38.46,38.44,38.45,3600.0,38.46,38.46,38.44,38.45,3600.0
2021-11-10 12:10:00,38.46,38.46,38.43,38.44,2804.0,38.46,38.46,38.43,38.44,2804.0
2021-11-10 12:15:00,38.44,38.45,38.42,38.45,4064.0,38.44,38.45,38.42,38.45,4064.0
2021-11-10 12:20:00,38.42,38.42,38.4,38.41,1676.0,38.42,38.42,38.4,38.41,1676.0
2021-11-10 12:25:00,38.42,38.42,38.38,38.39,1200.0,38.42,38.42,38.38,38.39,1200.0
2021-11-10 12:30:00,38.4,38.42,38.4,38.42,5356.0,38.4,38.42,38.4,38.42,5356.0
2021-11-10 12:35:00,38.43,38.44,38.41,38.44,5244.0,38.43,38.44,38.41,38.44,5244.0
2021-11-10 12:40:00,38.45,38.45,38.41,38.41,4400.0,38.45,38.45,38.41,38.41,4400.0
2021-11-10 12:45:00,38.41,38.41,38.41,38.41,824.0,38.41,38.41,38.41,38.41,824.0
2021-11-10 12:50:00,38.4,38.42,38.4,38.41,1600.0,38.4,38.42,38.4,38.41,1600.0
2021-11-10 12:55:00,38.41,38.44,38.41,38.44,9200.0,38.41,38.44,38.41,38.44,9200.0
2021-11-10 13:00:00,38.44,38.44,38.34,38.35,10400.0,38.44,38.44,38.34,38.35,10400.0
2021-11-10 13:05:00,38.31,38.33,38.28,38.32,5000.0,38.31,38.33,38.28,38.32,5000.0
2021-11-10 13:10:00,38.3,38.33,38.24,38.24,14500.0,38.3,38.33,38.24,38.24,14500.0
2021-11-10 13:15:00,38.25,38.27,38.23,38.26,8000.0,38.25,38.27,38.23,38.26,8000.0
2021-11-10 13:20:00,38.27,38.27,38.25,38.27,5720.0,38.27,38.27,38.25,38.27,5720.0
2021-11-10 13:25:00,38.29,38.32,38.27,38.29,7780.0,38.29,38.32,38.27,38.29,7780.0
2021-11-10 13:30:00,38.28,38.32,38.28,38.32,5172.0,38.28,38.32,38.28,38.32,5172.0
2021-11-10 13:35:00,38.3,38.3,38.27,38.27,5200.0,38.3,38.3,38.27,38.27,5200.0
2021-11-10 13:40:00,38.29,38.29,38.24,38.25,8884.0,38.29,38.29,38.24,38.25,8884.0
2021-11-10 13:45:00,38.24,38.24,38.18,38.22,4400.0,38.24,38.24,38.18,38.22,4400.0
2021-11-10 13:50:00,38.23,38.24,38.21,38.22,3224.0,38.23,38.24,38.21,38.22,3224.0
2021-11-10 13:55:00,38.23,38.25,38.2,38.24,5600.0,38.23,38.25,38.2,38.24,5600.0
2021-11-10 14:00:00,38.19,38.21,38.17,38.19,11516.0,38.19,38.21,38.17,38.19,11516.0
2021-11-10 14:05:00,38.21,38.23,38.19,38.21,35144.0,38.21,38.23,38.19,38.21,35144.0
2021-11-10 14:10:00,38.21,38.21,38.13,38.13,6800.0,38.21,38.21,38.13,38.13,6800.0
2021-11-10 14:15:00,38.12,38.13,38.1,38.11,9228.0,38.12,38.13,38.1,38.11,9228.0
2021-11-10 14:20:00,38.11,38.14,38.06,38.06,8808.0,38.11,38.14,38.06,38.06,8808.0
2021-11-10 14:25:00,38.07,38.07,38.01,38.05,13220.0,38.07,38.07,38.01,38.05,13220.0
2021-11-10 14:30:00,38.05,38.05,38.02,38.04,7896.0,38.05,38.05,38.02,38.04,7896.0
2021-11-10 14:35:00,38.02,38.07,38.01,38.02,4688.0,38.02,38.07,38.01,38.02,4688.0
2021-11-10 14:40:00,38.02,38.02,37.99,37.99,13192.0,38.02,38.02,37.99,37.99,13192.0
2021-11-10 14:45:00,37.99,38.07,37.99,38.04,9168.0,37.99,38.07,37.99,38.04,9168.0
2021-11-10 14:50:00,38.02,38.06,38.02,38.05,2800.0,38.02,38.06,38.02,38.05,2800.0
2021-11-10 14:55:00,38.06,38.08,38.02,38.02,8024.0,38.06,38.08,38.02,38.02,8024.0
2021-11-10 15:00:00,38.02,38.04,38.01,38.04,5212.0,38.02,38.04,38.01,38.04,5212.0
2021-11-10 15:05:00,38.03,38.09,38.02,38.08,7200.0,38.03,38.09,38.02,38.08,7200.0
2021-11-10 15:10:00,38.08,38.1,38.07,38.09,21340.0,38.08,38.1,38.07,38.09,21340.0
2021-11-10 15:15:00,38.09,38.12,38.09,38.11,6000.0,38.09,38.12,38.09,38.11,6000.0
2021-11-10 15:20:00,38.13,38.13,38.04,38.04,15200.0,38.13,38.13,38.04,38.04,15200.0
2021-11-10 15:25:00,38.02,38.05,38.02,38.02,14512.0,38.02,38.05,38.02,38.02,14512.0
2021-11-10 15:30:00,38.04,38.06,38.04,38.05,8348.0,38.04,38.06,38.04,38.05,8348.0
2021-11-10 15:35:00,38.05,38.05,38.01,38.02,20220.0,38.05,38.05,38.01,38.02,20220.0
2021-11-10 15:40:00,38.03,38.07,37.99,37.99,18064.0,38.03,38.07,37.99,37.99,18064.0
2021-11-10 15:45:00,37.98,38.04,37.95,38.0,20880.0,37.98,38.04,37.95,38.0,20880.0
2021-11-10 15:50:00,38.02,38.05,37.98,38.05,40132.0,38.02,38.05,37.98,38.05,40132.0
2021-11-10 15:55:00,38.03,38.07,37.96,37.97,171596.0,38.03,38.07,37.96,37.97,171596.0
2021-11-11 09:30:00,38.13,38.23,38.11,38.18,38088.0,38.13,38.23,38.11,38.18,38088.0
2021-11-11 09:35:00,38.23,38.23,38.09,38.09,2400.0,38.23,38.23,38.09,38.09,2400.0
2021-11-11 09:40:00,38.1,38.22,38.1,38.22,8616.0,38.1,38.22,38.1,38.22,8616.0
2021-11-11 09:45:00,38.24,38.29,38.24,38.29,4404.0,38.24,38.29,38.24,38.29,4404.0
2021-11-11 09:50:00,38.27,38.27,38.22,38.23,13200.0,38.27,38.27,38.22,38.23,13200.0
2021-11-11 09:55:00,38.24,38.32,38.24,38.29,5600.0,38.24,38.32,38.24,38.29,5600.0
2021-11-11 10:00:00,38.26,38.26,38.21,38.24,6864.0,38.26,38.26,38.21,38.24,6864.0
2021-11-11 10:05:00,38.23,38.23,38.08,38.1,6400.0,38.23,38.23,38.08,38.1,6400.0
2021-11-11 10:10:00,38.07,38.09,38.03,38.07,5600.0,38.07,38.09,38.03,38.07,5600.0
2021-11-11 10:15:00,38.05,38.25,38.05,38.15,125768.0,38.05,38.25,38.05,38.15,125768.0
2021-11-11 10:20:00,38.15,38.15,38.11,38.14,9580.0,38.15,38.15,38.11,38.14,9580.0
2021-11-11 10:25:00,38.12,38.14,38.08,38.1,9732.0,38.12,38.14,38.08,38.1,9732.0
2021-11-11 10:30:00,38.11,38.11,38.06,38.11,7496.0,38.11,38.11,38.06,38.11,7496.0
2021-11-11 10:35:00,38.07,38.15,38.07,38.15,11248.0,38.07,38.15,38.07,38.15,11248.0
2021-11-11 10:40:00,38.15,38.18,38.15,38.18,5216.0,38.15,38.18,38.15,38.18,5216.0
2021-11-11 10:45:00,38.17,38.2,38.16,38.2,5600.0,38.17,38.2,38.16,38.2,5600.0
2021-11-11 10:50:00,38.19,38.2,38.17,38.18,14636.0,38.19,38.2,38.17,38.18,14636.0
2021-11-11 10:55:00,38.19,38.2,38.18,38.2,10316.0,38.19,38.2,38.18,38.2,10316.0
2021-11-11 11:00:00,38.21,38.21,38.13,38.13,7200.0,38.21,38.21,38.13,38.13,7200.0
2021-11-11 11:05:00,38.13,38.13,38.08,38.08,8800.0,38.13,38.13,38.08,38.08,8800.0
2021-11-11 11:10:00,38.08,38.08,38.05,38.05,5608.0,38.08,38.08,38.05,38.05,5608.0
2021-11-11 11:15:00,38.07,38.08,38.06,38.06,10000.0,38.07,38.08,38.06,38.06,10000.0
2021-11-11 11:20:00,38.07,38.08,38.06,38.08,7320.0,38.07,38.08,38.06,38.08,7320.0
2021-11-11 11:25:00,38.1,38.11,38.09,38.09,6872.0,38.1,38.11,38.09,38.09,6872.0
2021-11-11 11:30:00,38.09,38.1,38.07,38.09,6428.0,38.09,38.1,38.07,38.09,6428.0
2021-11-11 11:35:00,38.09,38.1,38.07,38.09,5200.0,38.09,38.1,38.07,38.09,5200.0
2021-11-11 11:40:00,38.1,38.1,38.07,38.07,11920.0,38.1,38.1,38.07,38.07,11920.0
2021-11-11 11:45:00,38.1,38.1,38.06,38.06,2944.0,38.1,38.1,38.06,38.06,2944.0
2021-11-11 11:50:00,38.07,38.08,38.06,38.06,3384.0,38.07,38.08,38.06,38.06,3384.0
2021-11-11 11:55:00,38.05,38.06,38.04,38.06,2424.0,38.05,38.06,38.04,38.06,2424.0
2021-11-11 12:00:00,38.06,38.06,38.05,38.05,2400.0,38.06,38.06,38.05,38.05,2400.0
2021-11-11 12:05:00,38.06,38.06,37.98,37.98,8296.0,38.06,38.06,37.98,37.98,8296.0
2021-11-11 12:10:00,38.0,38.0,37.96,37.96,1600.0,38.0,38.0,37.96,37.96,1600.0
2021-11-11 12:15:00,37.97,37.99,37.92,37.97,12544.0,37.97,37.99,37.92,37.97,12544.0
2021-11-11 12:20:00,37.97,37.99,37.96,37.99,3600.0,37.97,37.99,37.96,37.99,3600.0
2021-11-11 12:25:00,37.97,37.99,37.97,37.99,3096.0,37.97,37.99,37.97,37.99,3096.0
2021-11-11 12:30:00,37.99,38.0,37.98,37.99,3200.0,37.99,38.0,37.98,37.99,3200.0
2021-11-11 12:35:00,37.99,38.01,37.99,38.01,3200.0,37.99,38.01,37.99,38.01,3200.0
2021-11-11 12:40:00,38.0,38.02,37.99,37.99,6144.0,38.0,38.02,37.99,37.99,6144.0
2021-11-11 12:45:00,38.0,38.01,37.99,37.99,4800.0,38.0,38.01,37.99,37.99,4800.0
2021-11-11 12:50:00,38.0,38.0,37.98,37.98,5200.0,38.0,38.0,37.98,37.98,5200.0
2021-11-11 12:55:00,37.99,37.99,37.98,37.98,4800.0,37.99,37.99,37.98,37.98,4800.0
2021-11-11 13:00:00,37.97,38.01,37.96,38.01,120532.0,37.97,38.01,37.96,38.01,120532.0
2021-11-11 13:05:00,38.01,38.05,38.01,38.02,12080.0,38.01,38.05,38.01,38.02,12080.0
2021-11-11 13:10:00,38.02,38.04,38.02,38.04,8320.0,38.02,38.04,38.02,38.04,8320.0
2021-11-11 13:15:00,38.04,38.07,38.02,38.07,21256.0,38.04,38.07,38.02,38.07,21256.0
2021-11-11 13:20:00,38.09,38.09,38.06,38.07,9600.0,38.09,38.09,38.06,38.07,9600.0
2021-11-11 13:25:00,38.06,38.07,38.03,38.07,95260.0,38.06,38.07,38.03,38.07,95260.0
2021-11-11 13:30:00,38.09,38.13,38.09,38.1,29588.0,38.09,38.13,38.09,38.1,29588.0
2021-11-11 13:35:00,38.1,38.12,38.09,38.1,46400.0,38.1,38.12,38.09,38.1,46400.0
2021-11-11 13:40:00,38.1,38.12,38.09,38.11,34776.0,38.1,38.12,38.09,38.11,34776.0
2021-11-11 13:45:00,38.12,38.14,38.08,38.09,103800.0,38.12,38.14,38.08,38.09,103800.0
2021-11-11 13:50:00,38.09,38.09,38.03,38.04,16988.0,38.09,38.09,38.03,38.04,16988.0
2021-11-11 13:55:00,38.06,38.1,38.06,38.09,51240.0,38.06,38.1,38.06,38.09,51240.0
2021-11-11 14:00:00,38.09,38.13,38.08,38.12,11720.0,38.09,38.13,38.08,38.12,11720.0
2021-11-11 14:05:00,38.12,38.13,38.1,38.12,26828.0,38.12,38.13,38.1,38.12,26828.0
2021-11-11 14:10:00,38.12,38.13,38.06,38.06,111616.0,38.12,38.13,38.06,38.06,111616.0
2021-11-11 14:15:00,38.06,38.08,38.04,38.05,38288.0,38.06,38.08,38.04,38.05,38288.0
2021-11-11 14:20:00,38.08,38.13,38.06,38.08,48976.0,38.08,38.13,38.06,38.08,48976.0
2021-11-11 14:25:00,38.08,38.08,38.04,38.06,60304.0,38.08,38.08,38.04,38.06,60304.0
2021-11-11 14:30:00,38.06,38.09,38.06,38.09,31868.0,38.06,38.09,38.06,38.09,31868.0
2021-11-11 14:35:00,38.1,38.12,38.07,38.07,41412.0,38.1,38.12,38.07,38.07,41412.0
2021-11-11 14:40:00,38.06,38.09,38.05,38.08,63468.0,38.06,38.09,38.05,38.08,63468.0
2021-11-11 14:45:00,38.1,38.1,38.02,38.02,12004.0,38.1,38.1,38.02,38.02,12004.0
2021-11-11 14:50:00,38.03,38.04,38.0,38.02,23560.0,38.03,38.04,38.0,38.02,23560.0
2021-11-11 14:55:00,38.01,38.01,37.98,37.98,19688.0,38.01,38.01,37.98,37.98,19688.0
2021-11-11 15:00:00,37.99,38.02,37.99,38.0,6800.0,37.99,38.02,37.99,38.0,6800.0
2021-11-11 15:05:00,37.99,38.01,37.98,37.99,7200.0,37.99,38.01,37.98,37.99,7200.0
2021-11-11 15:10:00,38.0,38.0,37.94,37.97,9600.0,38.0,38.0,37.94,37.97,9600.0
2021-11-11 15:15:00,37.99,38.0,37.97,37.99,5280.0,37.99,38.0,37.97,37.99,5280.0
2021-11-11 15:20:00,38.01,38.05,38.01,38.03,6544.0,38.01,38.05,38.01,38.03,6544.0
2021-11-11 15:25:00,38.04,38.08,38.03,38.06,11968.0,38.04,38.08,38.03,38.06,11968.0
2021-11-11 15:30:00,38.08,38.1,38.04,38.05,12400.0,38.08,38.1,38.04,38.05,12400.0
2021-11-11 15:35:00,38.07,38.08,38.06,38.08,6400.0,38.07,38.08,38.06,38.08,6400.0
2021-11-11 15:40:00,38.08,38.11,38.08,38.08,14000.0,38.08,38.11,38.08,38.08,14000.0
2021-11-11 15:45:00,38.09,38.12,38.08,38.08,15600.0,38.09,38.12,38.08,38.08,15600.0
2021-11-11 15:50:00,38.08,38.09,38.03,38.03,21520.0,38.08,38.09,38.03,38.03,21520.0
2021-11-11 15:55:00,38.05,38.09,38.04,38.06,63312.0,38.05,38.09,38.04,38.06,63312.0
2021-11-12 09:30:00,38.31,38.39,38.14,38.39,27612.0,38.31,38.39,38.14,38.39,27612.0
2021-11-12 09:35:00,38.34,38.37,38.33,38.37,2880.0,38.34,38.37,38.33,38.37,2880.0
2021-11-12 09:40:00,38.38,38.38,38.31,38.35,11988.0,38.38,38.38,38.31,38.35,11988.0
2021-11-12 09:45:00,38.38,38.48,38.36,38.48,19216.0,38.38,38.48,38.36,38.48,19216.0
2021-11-12 09:50:00,38.48,38.56,38.48,38.49,5600.0,38.48,38.56,38.48,38.49,5600.0
2021-11-12 09:55:00,38.47,38.49,38.34,38.34,13200.0,38.47,38.49,38.34,38.34,13200.0
2021-11-12 10:00:00,38.38,38.49,38.38,38.47,10116.0,38.38,38.49,38.38,38.47,10116.0
2021-11-12 10:05:00,38.48,38.56,38.48,38.56,9028.0,38.48,38.56,38.48,38.56,9028.0
2021-11-12 10:10:00,38.54,38.57,38.45,38.45,15552.0,38.54,38.57,38.45,38.45,15552.0
2021-11-12 10:15:00,38.44,38.52,38.44,38.52,10332.0,38.44,38.52,38.44,38.52,10332.0
2021-11-12 10:20:00,38.52,38.52,38.47,38.47,5820.0,38.52,38.52,38.47,38.47,5820.0
2021-11-12 10:25:00,38.48,38.51,38.48,38.5,14756.0,38.48,38.51,38.48,38.5,14756.0
2021-11-12 10:30:00,38.5,38.5,38.43,38.43,9556.0,38.5,38.5,38.43,38.43,9556.0
2021-11-12 10:35:00,38.44,38.46,38.42,38.45,8744.0,38.44,38.46,38.42,38.45,8744.0
2021-11-12 10:40:00,38.44,38.48,38.43,38.48,10020.0,38.44,38.48,38.43,38.48,10020.0
2021-11-12 10:45:00,38.47,38.49,38.47,38.49,5064.0,38.47,38.49,38.47,38.49,5064.0
2021-11-12 10:50:00,38.49,38.53,38.49,38.52,10040.0,38.49,38.53,38.49,38.52,10040.0
2021-11-12 10:55:00,38.52,38.54,38.45,38.54,20612.0,38.52,38.54,38.45,38.54,20612.0
2021-11-12 11:00:00,38.58,38.74,38.58,38.73,12332.0,38.58,38.74,38.58,38.73,12332.0
2021-11-12 11:05:00,38.72,38.75,38.68,38.75,16000.0,38.72,38.75,38.68,38.75,16000.0
2021-11-12 11:10:00,38.74,38.75,38.7,38.75,20488.0,38.74,38.75,38.7,38.75,20488.0
2021-11-12 11:15:00,38.76,38.77,38.74,38.75,33384.0,38.76,38.77,38.74,38.75,33384.0
2021-11-12 11:20:00,38.75,38.79,38.72,38.72,19664.0,38.75,38.79,38.72,38.72,19664.0
2021-11-12 11:25:00,38.71,38.75,38.7,38.74,9232.0,38.71,38.75,38.7,38.74,9232.0
2021-11-12 11:30:00,38.75,38.77,38.71,38.73,28588.0,38.75,38.77,38.71,38.73,28588.0
2021-11-12 11:35:00,38.74,38.74,38.69,38.69,9228.0,38.74,38.74,38.69,38.69,9228.0
2021-11-12 11:40:00,38.69,38.76,38.68,38.75,15912.0,38.69,38.76,38.68,38.75,15912.0
2021-11-12 11:45:00,38.75,38.75,38.69,38.71,10272.0,38.75,38.75,38.69,38.71,10272.0
2021-11-12 11:50:00,38.72,38.73,38.7,38.72,29388.0,38.72,38.73,38.7,38.72,29388.0
2021-11-12 11:55:00,38.72,38.74,38.7,38.71,19716.0,38.72,38.74,38.7,38.71,19716.0
2021-11-12 12:00:00,38.71,38.73,38.71,38.71,18024.0,38.71,38.73,38.71,38.71,18024.0
2021-11-12 12:05:00,38.71,38.72,38.7,38.7,17416.0,38.71,38.72,38.7,38.7,17416.0
2021-11-12 12:10:00,38.71,38.83,38.71,38.81,23004.0,38.71,38.83,38.71,38.81,23004.0
2021-11-12 12:15:00,38.81,38.82,38.77,38.77,36660.0,38.81,38.82,38.77,38.77,36660.0
2021-11-12 12:20:00,38.77,38.78,38.74,38.75,26208.0,38.77,38.78,38.74,38.75,26208.0
2021-11-12 12:25:00,38.75,38.79,38.73,38.79,23112.0,38.75,38.79,38.73,38.79,23112.0
2021-11-12 12:30:00,38.79,38.83,38.76,38.8,31568.0,38.79,38.83,38.76,38.8,31568.0
2021-11-12 12:35:00,38.8,38.82,38.78,38.81,34616.0,38.8,38.82,38.78,38.81,34616.0
2021-11-12 12:40:00,38.81,38.81,38.79,38.81,7508.0,38.81,38.81,38.79,38.81,7508.0
2021-11-12 12:45:00,38.81,38.81,38.78,38.79,20384.0,38.81,38.81,38.78,38.79,20384.0
2021-11-12 12:50:00,38.77,38.77,38.74,38.75,10108.0,38.77,38.77,38.74,38.75,10108.0
2021-11-12 12:55:00,38.77,38.77,38.76,38.77,9700.0,38.77,38.77,38.76,38.77,9700.0
2021-11-12 13:00:00,38.77,38.77,38.74,38.74,10056.0,38.77,38.77,38.74,38.74,10056.0
2021-11-12 13:05:00,38.73,38.76,38.73,38.76,6400.0,38.73,38.76,38.73,38.76,6400.0
2021-11-12 13:10:00,38.77,38.83,38.77,38.83,3200.0,38.77,38.83,38.77,38.83,3200.0
2021-11-12 13:15:00,38.84,38.88,38.81,38.88,11400.0,38.84,38.88,38.81,38.88,11400.0
2021-11-12 13:20:00,38.88,38.9,38.88,38.9,9052.0,38.88,38.9,38.88,38.9,9052.0
2021-11-12 13:25:00,38.9,38.93,38.9,38.93,17200.0,38.9,38.93,38.9,38.93,17200.0
2021-11-12 13:30:00,38.94,38.98,38.93,38.94,23172.0,38.94,38.98,38.93,38.94,23172.0
2021-11-12 13:35:00,38.94,38.94,38.94,38.94,2016.0,38.94,38.94,38.94,38.94,2016.0
2021-11-12 13:40:00,38.94,38.97,38.93,38.96,13664.0,38.94,38.97,38.93,38.96,13664.0
2021-11-12 13:45:00,38.96,38.96,38.93,38.94,21384.0,38.96,38.96,38.93,38.94,21384.0
2021-11-12 13:50:00,38.95,38.95,38.91,38.92,14040.0,38.95,38.95,38.91,38.92,14040.0
2021-11-12 13:55:00,38.92,38.94,38.92,38.93,9200.0,38.92,38.94,38.92,38.93,9200.0
2021-11-12 14:00:00,38.94,38.99,38.94,38.96,32136.0,38.94,38.99,38.94,38.96,32136.0
2021-11-12 14:05:00,38.96,38.96,38.93,38.94,21188.0,38.96,38.96,38.93,38.94,21188.0
2021-11-12 14:10:00,38.94,38.94,38.91,38.91,14080.0,38.94,38.94,38.91,38.91,14080.0
2021-11-12 14:15:00,38.9,38.9,38.84,38.84,7748.0,38.9,38.9,38.84,38.84,7748.0
2021-11-12 14:20:00,38.84,38.85,38.8,38.83,18564.0,38.84,38.85,38.8,38.83,18564.0
2021-11-12 14:25:00,38.86,38.86,38.82,38.83,15192.0,38.86,38.86,38.82,38.83,15192.0
2021-11-12 14:30:00,38.84,38.85,38.82,38.84,16624.0,38.84,38.85,38.82,38.84,16624.0
2021-11-12 14:35:00,38.84,38.85,38.83,38.84,7424.0,38.84,38.85,38.83,38.84,7424.0
2021-11-12 14:40:00,38.83,38.86,38.83,38.86,14300.0,38.83,38.86,38.83,38.86,14300.0
2021-11-12 14:45:00,38.86,38.86,38.84,38.84,12396.0,38.86,38.86,38.84,38.84,12396.0
2021-11-12 14:50:00,38.84,38.85,38.84,38.85,6000.0,38.84,38.85,38.84,38.85,6000.0
2021-11-12 14:55:00,38.85,38.85,38.83,38.84,28396.0,38.85,38.85,38.83,38.84,28396.0
2021-11-12 15:00:00,38.84,38.88,38.82,38.88,32476.0,38.84,38.88,38.82,38.88,32476.0
2021-11-12 15:05:00,38.87,38.97,38.87,38.97,11908.0,38.87,38.97,38.87,38.97,11908.0
2021-11-12 15:10:00,38.96,39.02,38.95,39.02,17432.0,38.96,39.02,38.95,39.02,17432.0
2021-11-12 15:15:00,39.02,39.05,39.01,39.03,14752.0,39.02,39.05,39.01,39.03,14752.0
2021-11-12 15:20:00,39.04,39.08,39.04,39.08,24460.0,39.04,39.08,39.04,39.08,24460.0
2021-11-12 15:25:00,39.08,39.12,39.08,39.09,28852.0,39.08,39.12,39.08,39.09,28852.0
2021-11-12 15:30:00,39.09,39.1,39.06,39.07,65960.0,39.09,39.1,39.06,39.07,65960.0
2021-11-12 15:35:00,39.07,39.09,39.01,39.02,47064.0,39.07,39.09,39.01,39.02,47064.0
2021-11-12 15:40:00,39.02,39.03,39.0,39.01,32448.0,39.02,39.03,39.0,39.01,32448.0
2021-11-12 15:45:00,39.01,39.01,38.97,38.97,42548.0,39.01,39.01,38.97,38.97,42548.0
2021-11-12 15:50:00,38.97,39.01,38.96,39.01,88204.0,38.97,39.01,38.96,39.01,88204.0
2021-11-12 15:55:00,39.0,39.0,38.9,38.91,274060.0,39.0,39.0,38.9,38.91,274060.0
2021-11-15 09:30:00,39.13,39.21,38.82,38.95,77448.0,39.13,39.21,38.82,38.95,77448.0
2021-11-15 09:35:00,39.04,39.09,38.96,39.09,16400.0,39.04,39.09,38.96,39.09,16400.0
2021-11-15 09:40:00,39.22,39.24,39.11,39.22,16748.0,39.22,39.24,39.11,39.22,16748.0
2021-11-15 09:45:00,39.23,39.29,39.17,39.29,6400.0,39.23,39.29,39.17,39.29,6400.0
2021-11-15 09:50:00,39.24,39.26,39.18,39.22,24576.0,39.24,39.26,39.18,39.22,24576.0
2021-11-15 09:55:00,39.24,39.29,39.18,39.25,12884.0,39.24,39.29,39.18,39.25,12884.0
2021-11-15 10:00:00,39.24,39.35,39.24,39.3,14608.0,39.24,39.35,39.24,39.3,14608.0
2021-11-15 10:05:00,39.32,39.48,39.32,39.43,43048.0,39.32,39.48,39.32,39.43,43048.0
2021-11-15 10:10:00,39.42,39.58,39.42,39.55,19548.0,39.42,39.58,39.42,39.55,19548.0
2021-11-15 10:15:00,39.57,39.61,39.55,39.58,12096.0,39.57,39.61,39.55,39.58,12096.0
2021-11-15 10:20:00,39.58,39.6,39.56,39.59,11676.0,39.58,39.6,39.56,39.59,11676.0
2021-11-15 10:25:00,39.6,39.62,39.57,39.58,11012.0,39.6,39.62,39.57,39.58,11012.0
2021-11-15 10:30:00,39.59,39.59,39.5,39.52,8200.0,39.59,39.59,39.5,39.52,8200.0
2021-11-15 10:35:00,39.54,39.57,39.53,39.53,4400.0,39.54,39.57,39.53,39.53,4400.0
2021-11-15 10:40:00,39.49,39.49,39.38,39.38,10048.0,39.49,39.49,39.38,39.38,10048.0
2021-11-15 10:45:00,39.39,39.44,39.39,39.43,7540.0,39.39,39.44,39.39,39.43,7540.0
2021-11-15 10:50:00,39.45,39.45,39.31,39.32,28184.0,39.45,39.45,39.31,39.32,28184.0
2021-11-15 10:55:00,39.32,39.32,39.27,39.27,79188.0,39.32,39.32,39.27,39.27,79188.0
2021-11-15 11:00:00,39.27,39.31,39.27,39.29,25632.0,39.27,39.31,39.27,39.29,25632.0
2021-11-15 11:05:00,39.27,39.28,39.25,39.26,6412.0,39.27,39.28,39.25,39.26,6412.0
2021-11-15 11:10:00,39.26,39.31,39.26,39.3,11200.0,39.26,39.31,39.26,39.3,11200.0
2021-11-15 11:15:00,39.31,39.32,39.23,39.23,10720.0,39.31,39.32,39.23,39.23,10720.0
2021-11-15 11:20:00,39.24,39.24,39.22,39.24,6020.0,39.24,39.24,39.22,39.24,6020.0
2021-11-15 11:25:00,39.24,39.26,39.18,39.18,16136.0,39.24,39.26,39.18,39.18,16136.0
2021-11-15 11:30:00,39.18,39.23,39.18,39.22,9640.0,39.18,39.23,39.18,39.22,9640.0
2021-11-15 11:35:00,39.24,39.25,39.22,39.25,6868.0,39.24,39.25,39.22,39.25,6868.0
2021-11-15 11:40:00,39.25,39.25,39.1,39.1,12020.0,39.25,39.25,39.1,39.1,12020.0
2021-11-15 11:45:00,39.06,39.12,39.06,39.1,5880.0,39.06,39.12,39.06,39.1,5880.0
2021-11-15 11:50:00,39.08,39.11,39.05,39.11,8508.0,39.08,39.11,39.05,39.11,8508.0
2021-11-15 11:55:00,39.1,39.12,39.1,39.11,5212.0,39.1,39.12,39.1,39.11,5212.0
2021-11-15 12:00:00,39.07,39.08,39.05,39.06,7732.0,39.07,39.08,39.05,39.06,7732.0
2021-11-15 12:05:00,39.06,39.12,39.06,39.11,11852.0,39.06,39.12,39.06,39.11,11852.0
2021-11-15 12:10:00,39.1,39.1,39.05,39.06,10668.0,39.1,39.1,39.05,39.06,10668.0
2021-11-15 12:15:00,39.07,39.07,39.02,39.02,6592.0,39.07,39.07,39.02,39.02,6592.0
2021-11-15 12:20:00,39.01,39.02,39.0,39.01,7340.0,39.01,39.02,39.0,39.01,7340.0
2021-11-15 12:25:00,39.01,39.01,38.98,38.99,13312.0,39.01,39.01,38.98,38.99,13312.0
2021-11-15 12:30:00,38.98,39.07,38.98,39.07,16444.0,38.98,39.07,38.98,39.07,16444.0
2021-11-15 12:35:00,39.05,39.07,39.04,39.07,6136.0,39.05,39.07,39.04,39.07,6136.0
2021-11-15 12:40:00,39.07,39.08,39.05,39.08,13400.0,39.07,39.08,39.05,39.08,13400.0
2021-11-15 12:45:00,39.1,39.14,39.09,39.14,3600.0,39.1,39.14,39.09,39.14,3600.0
2021-11-15 12:50:00,39.15,39.16,39.13,39.15,18400.0,39.15,39.16,39.13,39.15,18400.0
2021-11-15 12:55:00,39.15,39.23,39.15,39.23,8400.0,39.15,39.23,39.15,39.23,8400.0
2021-11-15 13:00:00,39.23,39.24,39.19,39.2,26000.0,39.23,39.24,39.19,39.2,26000.0
2021-11-15 13:05:00,39.19,39.19,39.18,39.19,4972.0,39.19,39.19,39.18,39.19,4972.0
2021-11-15 13:10:00,39.18,39.2,39.18,39.19,5600.0,39.18,39.2,39.18,39.19,5600.0
2021-11-15 13:15:00,39.2,39.22,39.16,39.16,17684.0,39.2,39.22,39.16,39.16,17684.0
2021-11-15 13:20:00,39.15,39.15,39.11,39.13,13600.0,39.15,39.15,39.11,39.13,13600.0
2021-11-15 13:25:00,39.11,39.14,39.11,39.13,5200.0,39.11,39.14,39.11,39.13,5200.0
2021-11-15 13:30:00,39.12,39.12,39.08,39.08,26108.0,39.12,39.12,39.08,39.08,26108.0
2021-11-15 13:35:00,39.09,39.12,39.09,39.1,16680.0,39.09,39.12,39.09,39.1,16680.0
2021-11-15 13:40:00,39.09,39.15,39.08,39.15,3600.0,39.09,39.15,39.08,39.15,3600.0
2021-11-15 13:45:00,39.15,39.17,39.14,39.17,8064.0,39.15,39.17,39.14,39.17,8064.0
2021-11-15 13:50:00,39.16,39.19,39.16,39.19,6520.0,39.16,39.19,39.16,39.19,6520.0
2021-11-15 13:55:00,39.21,39.21,39.17,39.19,15088.0,39.21,39.21,39.17,39.19,15088.0
2021-11-15 14:00:00,39.17,39.17,39.1,39.1,11200.0,39.17,39.17,39.1,39.1,11200.0
2021-11-15 14:05:00,39.12,39.12,39.08,39.1,9644.0,39.12,39.12,39.08,39.1,9644.0
2021-11-15 14:10:00,39.12,39.12,39.1,39.1,2400.0,39.12,39.12,39.1,39.1,2400.0
2021-11-15 14:15:00,39.1,39.1,39.06,39.06,19168.0,39.1,39.1,39.06,39.06,19168.0
2021-11-15 14:20:00,39.05,39.05,39.02,39.04,20876.0,39.05,39.05,39.02,39.04,20876.0
2021-11-15 14:25:00,39.04,39.1,39.04,39.06,31844.0,39.04,39.1,39.04,39.06,31844.0
2021-11-15 14:30:00,39.06,39.06,39.02,39.04,8400.0,39.06,39.06,39.02,39.04,8400.0
2021-11-15 14:35:00,39.06,39.06,39.06,39.06,6436.0,39.06,39.06,39.06,39.06,6436.0
2021-11-15 14:40:00,39.06,39.08,39.06,39.07,16980.0,39.06,39.08,39.06,39.07,16980.0
2021-11-15 14:45:00,39.06,39.08,39.06,39.08,21096.0,39.06,39.08,39.06,39.08,21096.0
2021-11-15 14:50:00,39.08,39.08,39.07,39.08,41668.0,39.08,39.08,39.07,39.08,41668.0
2021-11-15 14:55:00,39.08,39.12,39.08,39.11,19568.0,39.08,39.12,39.08,39.11,19568.0
2021-11-15 15:00:00,39.09,39.11,39.08,39.08,17812.0,39.09,39.11,39.08,39.08,17812.0
2021-11-15 15:05:00,39.09,39.09,38.99,39.0,17200.0,39.09,39.09,38.99,39.0,17200.0
2021-11-15 15:10:00,39.0,39.0,38.92,38.95,16472.0,39.0,39.0,38.92,38.95,16472.0
2021-11-15 15:15:00,38.97,38.99,38.97,38.98,15144.0,38.97,38.99,38.97,38.98,15144.0
2021-11-15 15:20:00,38.98,39.02,38.96,39.01,17324.0,38.98,39.02,38.96,39.01,17324.0
2021-11-15 15:25:00,39.02,39.02,38.99,39.01,13628.0,39.02,39.02,38.99,39.01,13628.0
2021-11-15 15:30:00,39.0,39.01,38.96,38.99,24944.0,39.0,39.01,38.96,38.99,24944.0
2021-11-15 15:35:00,38.99,38.99,38.96,38.97,24500.0,38.99,38.99,38.96,38.97,24500.0
2021-11-15 15:40:00,38.96,38.99,38.95,38.99,29172.0,38.96,38.99,38.95,38.99,29172.0
2021-11-15 15:45:00,38.99,39.02,38.97,38.98,37600.0,38.99,39.02,38.97,38.98,37600.0
2021-11-15 15:50:00,38.98,39.09,38.98,39.06,54856.0,38.98,39.09,38.98,39.06,54856.0
2021-11-15 15:55:00,39.06,39.14,39.06,39.13,167176.0,39.06,39.14,39.06,39.13,167176.0
2021-11-16 09:30:00,39.21,39.37,39.15,39.35,33020.0,39.21,39.37,39.15,39.35,33020.0
2021-11-16 09:35:00,39.37,39.48,39.31,39.37,26008.0,39.37,39.48,39.31,39.37,26008.0
2021-11-16 09:40:00,39.39,39.46,39.33,39.44,8908.0,39.39,39.46,39.33,39.44,8908.0
2021-11-16 09:45:00,39.44,39.47,39.38,39.42,21540.0,39.44,39.47,39.38,39.42,21540.0
2021-11-16 09:50:00,39.45,39.48,39.37,39.46,54312.0,39.45,39.48,39.37,39.46,54312.0
2021-11-16 09:55:00,39.46,39.58,39.45,39.48,33880.0,39.46,39.58,39.45,39.48,33880.0
2021-11-16 10:00:00,39.52,39.63,39.51,39.62,9640.0,39.52,39.63,39.51,39.62,9640.0
2021-11-16 10:05:00,39.64,39.73,39.63,39.73,26092.0,39.64,39.73,39.63,39.73,26092.0
2021-11-16 10:10:00,39.71,39.79,39.68,39.74,47992.0,39.71,39.79,39.68,39.74,47992.0
2021-11-16 10:15:00,39.75,39.77,39.72,39.76,42752.0,39.75,39.77,39.72,39.76,42752.0
2021-11-16 10:20:00,39.76,39.76,39.63,39.63,80680.0,39.76,39.76,39.63,39.63,80680.0
2021-11-16 10:25:00,39.62,39.76,39.54,39.57,79864.0,39.62,39.76,39.54,39.57,79864.0
2021-11-16 10:30:00,39.55,39.61,39.48,39.53,21004.0,39.55,39.61,39.48,39.53,21004.0
2021-11-16 10:35:00,39.56,39.66,39.54,39.6,11076.0,39.56,39.66,39.54,39.6,11076.0
2021-11-16 10:40:00,39.61,39.71,39.61,39.71,24084.0,39.61,39.71,39.61,39.71,24084.0
2021-11-16 10:45:00,39.68,39.69,39.66,39.69,8000.0,39.68,39.69,39.66,39.69,8000.0
2021-11-16 10:50:00,39.69,39.73,39.67,39.73,25656.0,39.69,39.73,39.67,39.73,25656.0
2021-11-16 10:55:00,39.72,39.8,39.69,39.78,58980.0,39.72,39.8,39.69,39.78,58980.0
2021-11-16 11:00:00,39.74,39.88,39.74,39.87,86124.0,39.74,39.88,39.74,39.87,86124.0
2021-11-16 11:05:00,39.86,39.99,39.85,39.94,53952.0,39.86,39.99,39.85,39.94,53952.0
2021-11-16 11:10:00,39.94,39.96,39.93,39.94,39376.0,39.94,39.96,39.93,39.94,39376.0
2021-11-16 11:15:00,39.92,39.95,39.88,39.92,25580.0,39.92,39.95,39.88,39.92,25580.0
2021-11-16 11:20:00,39.9,39.93,39.88,39.9,28504.0,39.9,39.93,39.88,39.9,28504.0
2021-11-16 11:25:00,39.88,39.95,39.87,39.95,27080.0,39.88,39.95,39.87,39.95,27080.0
2021-11-16 11:30:00,39.95,40.04,39.93,40.01,50092.0,39.95,40.04,39.93,40.01,50092.0
2021-11-16 11:35:00,40.02,40.07,40.02,40.05,37160.0,40.02,40.07,40.02,40.05,37160.0
2021-11-16 11:40:00,40.06,40.1,40.01,40.04,31840.0,40.06,40.1,40.01,40.04,31840.0
2021-11-16 11:45:00,40.02,40.06,40.01,40.06,15536.0,40.02,40.06,40.01,40.06,15536.0
2021-11-16 11:50:00,40.08,40.1,40.07,40.1,18664.0,40.08,40.1,40.07,40.1,18664.0
2021-11-16 11:55:00,40.11,40.11,40.04,40.06,28444.0,40.11,40.11,40.04,40.06,28444.0
2021-11-16 12:00:00,40.05,40.05,40.0,40.01,14484.0,40.05,40.05,40.0,40.01,14484.0
2021-11-16 12:05:00,40.01,40.09,40.01,40.07,23444.0,40.01,40.09,40.01,40.07,23444.0
2021-11-16 12:10:00,40.08,40.08,40.06,40.06,15180.0,40.08,40.08,40.06,40.06,15180.0
2021-11-16 12:15:00,40.06,40.13,40.06,40.09,26596.0,40.06,40.13,40.06,40.09,26596.0
2021-11-16 12:20:00,40.09,40.1,40.05,40.05,13536.0,40.09,40.1,40.05,40.05,13536.0
2021-11-16 12:25:00,40.07,40.1,40.05,40.09,22376.0,40.07,40.1,40.05,40.09,22376.0
2021-11-16 12:30:00,40.08,40.12,40.08,40.12,10580.0,40.08,40.12,40.08,40.12,10580.0
2021-11-16 12:35:00,40.11,40.15,40.11,40.14,19640.0,40.11,40.15,40.11,40.14,19640.0
2021-11-16 12:40:00,40.14,40.14,40.09,40.13,16168.0,40.14,40.14,40.09,40.13,16168.0
2021-11-16 12:45:00,40.13,40.19,40.13,40.17,9724.0,40.13,40.19,40.13,40.17,9724.0
2021-11-16 12:50:00,40.18,40.22,40.18,40.2,11848.0,40.18,40.22,40.18,40.2,11848.0
2021-11-16 12:55:00,40.2,40.22,40.18,40.19,19192.0,40.2,40.22,40.18,40.19,19192.0
2021-11-16 13:00:00,40.2,40.24,40.2,40.23,21960.0,40.2,40.24,40.2,40.23,21960.0
2021-11-16 13:05:00,40.23,40.27,40.23,40.24,20000.0,40.23,40.27,40.23,40.24,20000.0
2021-11-16 13:10:00,40.24,40.26,40.23,40.25,12200.0,40.24,40.26,40.23,40.25,12200.0
2021-11-16 13:15:00,40.25,40.28,40.23,40.23,22644.0,40.25,40.28,40.23,40.23,22644.0
2021-11-16 13:20:00,40.23,40.24,40.23,40.23,9244.0,40.23,40.24,40.23,40.23,9244.0
2021-11-16 13:25:00,40.23,40.23,40.08,40.08,340568.0,40.23,40.23,40.08,40.08,340568.0
2021-11-16 13:30:00,40.07,40.08,40.03,40.08,14812.0,40.07,40.08,40.03,40.08,14812.0
2021-11-16 13:35:00,40.08,40.14,40.08,40.13,10400.0,40.08,40.14,40.08,40.13,10400.0
2021-11-16 13:40:00,40.14,40.14,40.12,40.14,7200.0,40.14,40.14,40.12,40.14,7200.0
2021-11-16 13:45:00,40.13,40.14,40.1,40.12,21564.0,40.13,40.14,40.1,40.12,21564.0
2021-11-16 13:50:00,40.11,40.13,40.09,40.13,14180.0,40.11,40.13,40.09,40.13,14180.0
2021-11-16 13:55:00,40.12,40.12,40.03,40.04,24228.0,40.12,40.12,40.03,40.04,24228.0
2021-11-16 14:00:00,40.0,40.01,39.96,40.01,10600.0,40.0,40.01,39.96,40.01,10600.0
2021-11-16 14:05:00,40.01,40.02,39.99,40.02,9608.0,40.01,40.02,39.99,40.02,9608.0
2021-11-16 14:10:00,40.02,40.02,39.99,39.99,8620.0,40.02,40.02,39.99,39.99,8620.0
2021-11-16 14:15:00,39.99,40.0,39.92,39.94,15740.0,39.99,40.0,39.92,39.94,15740.0
2021-11-16 14:20:00,39.94,39.94,39.9,39.91,8000.0,39.94,39.94,39.9,39.91,8000.0
2021-11-16 14:25:00,39.91,39.93,39.86,39.89,22324.0,39.91,39.93,39.86,39.89,22324.0
2021-11-16 14:30:00,39.89,39.93,39.86,39.9,20344.0,39.89,39.93,39.86,39.9,20344.0
2021-11-16 14:35:00,39.9,39.97,39.89,39.96,33140.0,39.9,39.97,39.89,39.96,33140.0
2021-11-16 14:40:00,39.95,39.95,39.9,39.91,13200.0,39.95,39.95,39.9,39.91,13200.0
2021-11-16 14:45:00,39.9,39.91,39.89,39.89,7160.0,39.9,39.91,39.89,39.89,7160.0
2021-11-16 14:50:00,39.89,39.92,39.89,39.91,7600.0,39.89,39.92,39.89,39.91,7600.0
2021-11-16 14:55:00,39.91,39.92,39.89,39.9,11044.0,39.91,39.92,39.89,39.9,11044.0
2021-11-16 15:00:00,39.91,39.91,39.85,39.85,14500.0,39.91,39.91,39.85,39.85,14500.0
2021-11-16 15:05:00,39.85,39.85,39.81,39.82,21680.0,39.85,39.85,39.81,39.82,21680.0
2021-11-16 15:10:00,39.82,39.84,39.79,39.82,13668.0,39.82,39.84,39.79,39.82,13668.0
2021-11-16 15:15:00,39.81,39.81,39.78,39.79,16128.0,39.81,39.81,39.78,39.79,16128.0
2021-11-16 15:20:00,39.81,39.85,39.8,39.84,11988.0,39.81,39.85,39.8,39.84,11988.0
2021-11-16 15:25:00,39.83,39.85,39.82,39.85,10796.0,39.83,39.85,39.82,39.85,10796.0
2021-11-16 15:30:00,39.85,39.91,39.84,39.88,26016.0,39.85,39.91,39.84,39.88,26016.0
2021-11-16 15:35:00,39.88,39.88,39.84,39.86,17076.0,39.88,39.88,39.84,39.86,17076.0
2021-11-16 15:40:00,39.85,39.86,39.74,39.77,92356.0,39.85,39.86,39.74,39.77,92356.0
2021-11-16 15:45:00,39.76,39.86,39.76,39.81,27652.0,39.76,39.86,39.76,39.81,27652.0
2021-11-16 15:50:00,39.81,39.83,39.75,39.76,78404.0,39.81,39.83,39.75,39.76,78404.0
2021-11-16 15:55:00,39.76,39.81,39.76,39.77,126348.0,39.76,39.81,39.76,39.77,126348.0
2021-11-17 09:30:00,39.61,39.72,39.49,39.57,44632.0,39.61,39.72,39.49,39.57,44632.0
2021-11-17 09:35:00,39.44,39.5,39.36,39.38,10876.0,39.44,39.5,39.36,39.38,10876.0
2021-11-17 09:40:00,39.38,39.38,38.99,39.13,64664.0,39.38,39.38,38.99,39.13,64664.0
2021-11-17 09:45:00,39.15,39.15,38.94,39.06,71228.0,39.15,39.15,38.94,39.06,71228.0
2021-11-17 09:50:00,39.07,39.07,38.96,38.98,27424.0,39.07,39.07,38.96,38.98,27424.0
2021-11-17 09:55:00,38.95,38.95,38.88,38.88,10000.0,38.95,38.95,38.88,38.88,10000.0
2021-11-17 10:00:00,38.9,38.96,38.85,38.95,31680.0,38.9,38.96,38.85,38.95,31680.0
2021-11-17 10:05:00,38.96,39.13,38.96,39.06,26440.0,38.96,39.13,38.96,39.06,26440.0
2021-11-17 10:10:00,39.06,39.07,38.99,39.04,15980.0,39.06,39.07,38.99,39.04,15980.0
2021-11-17 10:15:00,39.04,39.16,39.0,39.1,23344.0,39.04,39.16,39.0,39.1,23344.0
2021-11-17 10:20:00,39.1,39.11,38.99,39.02,15976.0,39.1,39.11,38.99,39.02,15976.0
2021-11-17 10:25:00,39.03,39.05,39.0,39.02,12908.0,39.03,39.05,39.0,39.02,12908.0
2021-11-17 10:30:00,39.04,39.14,39.03,39.14,16444.0,39.04,39.14,39.03,39.14,16444.0
2021-11-17 10:35:00,39.17,39.28,39.17,39.28,16988.0,39.17,39.28,39.17,39.28,16988.0
2021-11-17 10:40:00,39.32,39.38,39.27,39.28,12512.0,39.32,39.38,39.27,39.28,12512.0
2021-11-17 10:45:00,39.32,39.32,39.24,39.27,9600.0,39.32,39.32,39.24,39.27,9600.0
2021-11-17 10:50:00,39.26,39.34,39.25,39.33,11028.0,39.26,39.34,39.25,39.33,11028.0
2021-11-17 10:55:00,39.36,39.41,39.3,39.41,16960.0,39.36,39.41,39.3,39.41,16960.0
2021-11-17 11:00:00,39.34,39.37,39.34,39.34,6600.0,39.34,39.37,39.34,39.34,6600.0
2021-11-17 11:05:00,39.34,39.37,39.31,39.31,11600.0,39.34,39.37,39.31,39.31,11600.0
2021-11-17 11:10:00,39.31,39.33,39.24,39.25,8996.0,39.31,39.33,39.24,39.25,8996.0
2021-11-17 11:15:00,39.28,39.28,39.2,39.2,7136.0,39.28,39.28,39.2,39.2,7136.0
2021-11-17 11:20:00,39.19,39.25,39.19,39.2,6940.0,39.19,39.25,39.19,39.2,6940.0
2021-11-17 11:25:00,39.21,39.24,39.16,39.16,8400.0,39.21,39.24,39.16,39.16,8400.0
2021-11-17 11:30:00,39.16,39.26,39.12,39.26,14672.0,39.16,39.26,39.12,39.26,14672.0
2021-11-17 11:35:00,39.22,39.3,39.21,39.3,3636.0,39.22,39.3,39.21,39.3,3636.0
2021-11-17 11:40:00,39.29,39.31,39.27,39.27,10928.0,39.29,39.31,39.27,39.27,10928.0
2021-11-17 11:45:00,39.27,39.31,39.27,39.31,3900.0,39.27,39.31,39.27,39.31,3900.0
2021-11-17 11:50:00,39.33,39.33,39.27,39.3,16388.0,39.33,39.33,39.27,39.3,16388.0
2021-11-17 11:55:00,39.3,39.33,39.29,39.31,18544.0,39.3,39.33,39.29,39.31,18544.0
2021-11-17 12:00:00,39.31,39.31,39.27,39.29,6000.0,39.31,39.31,39.27,39.29,6000.0
2021-11-17 12:05:00,39.28,39.3,39.27,39.29,11000.0,39.28,39.3,39.27,39.29,11000.0
2021-11-17 12:10:00,39.3,39.33,39.3,39.31,6400.0,39.3,39.33,39.3,39.31,6400.0
2021-11-17 12:15:00,39.32,39.4,39.31,39.37,17204.0,39.32,39.4,39.31,39.37,17204.0
2021-11-17 12:20:00,39.39,39.39,39.34,39.34,6732.0,39.39,39.39,39.34,39.34,6732.0
2021-11-17 12:25:00,39.32,39.33,39.24,39.26,11328.0,39.32,39.33,39.24,39.26,11328.0
2021-11-17 12:30:00,39.26,39.26,39.24,39.24,9200.0,39.26,39.26,39.24,39.24,9200.0
2021-11-17 12:35:00,39.26,39.32,39.26,39.3,10072.0,39.26,39.32,39.26,39.3,10072.0
2021-11-17 12:40:00,39.3,39.32,39.3,39.31,5076.0,39.3,39.32,39.3,39.31,5076.0
2021-11-17 12:45:00,39.35,39.38,39.34,39.35,14668.0,39.35,39.38,39.34,39.35,14668.0
2021-11-17 12:50:00,39.37,39.39,39.33,39.36,21680.0,39.37,39.39,39.33,39.36,21680.0
2021-11-17 12:55:00,39.37,39.37,39.33,39.36,12292.0,39.37,39.37,39.33,39.36,12292.0
2021-11-17 13:00:00,39.39,39.39,39.37,39.37,2800.0,39.39,39.39,39.37,39.37,2800.0
2021-11-17 13:05:00,39.42,39.46,39.42,39.45,12324.0,39.42,39.46,39.42,39.45,12324.0
2021-11-17 13:10:00,39.46,39.46,39.42,39.44,16788.0,39.46,39.46,39.42,39.44,16788.0
2021-11-17 13:15:00,39.44,39.47,39.43,39.44,16428.0,39.44,39.47,39.43,39.44,16428.0
2021-11-17 13:20:00,39.43,39.43,39.38,39.39,10096.0,39.43,39.43,39.38,39.39,10096.0
2021-11-17 13:25:00,39.38,39.39,39.37,39.39,4816.0,39.38,39.39,39.37,39.39,4816.0
2021-11-17 13:30:00,39.37,39.37,39.34,39.34,9216.0,39.37,39.37,39.34,39.34,9216.0
2021-11-17 13:35:00,39.35,39.36,39.32,39.34,6800.0,39.35,39.36,39.32,39.34,6800.0
2021-11-17 13:40:00,39.35,39.37,39.35,39.37,10400.0,39.35,39.37,39.35,39.37,10400.0
2021-11-17 13:45:00,39.38,39.44,39.37,39.43,15412.0,39.38,39.44,39.37,39.43,15412.0
2021-11-17 13:50:00,39.43,39.44,39.4,39.41,11648.0,39.43,39.44,39.4,39.41,11648.0
2021-11-17 13:55:00,39.4,39.41,39.38,39.38,10268.0,39.4,39.41,39.38,39.38,10268.0
2021-11-17 14:00:00,39.37,39.37,39.31,39.33,14132.0,39.37,39.37,39.31,39.33,14132.0
2021-11-17 14:05:00,39.33,39.33,39.32,39.32,2400.0,39.33,39.33,39.32,39.32,2400.0
2021-11-17 14:10:00,39.31,39.33,39.3,39.31,14800.0,39.31,39.33,39.3,39.31,14800.0
2021-11-17 14:15:00,39.3,39.32,39.27,39.3,5880.0,39.3,39.32,39.27,39.3,5880.0
2021-11-17 14:20:00,39.28,39.28,39.25,39.27,21016.0,39.28,39.28,39.25,39.27,21016.0
2021-11-17 14:25:00,39.27,39.27,39.24,39.26,13292.0,39.27,39.27,39.24,39.26,13292.0
2021-11-17 14:30:00,39.27,39.27,39.23,39.27,7400.0,39.27,39.27,39.23,39.27,7400.0
2021-11-17 14:35:00,39.25,39.29,39.25,39.25,16800.0,39.25,39.29,39.25,39.25,16800.0
2021-11-17 14:40:00,39.27,39.31,39.25,39.31,8800.0,39.27,39.31,39.25,39.31,8800.0
2021-11-17 14:45:00,39.35,39.42,39.35,39.38,19028.0,39.35,39.42,39.35,39.38,19028.0
2021-11-17 14:50:00,39.39,39.41,39.38,39.38,10536.0,39.39,39.41,39.38,39.38,10536.0
2021-11-17 14:55:00,39.38,39.47,39.38,39.45,54000.0,39.38,39.47,39.38,39.45,54000.0
2021-11-17 15:00:00,39.46,39.49,39.43,39.44,22548.0,39.46,39.49,39.43,39.44,22548.0
2021-11-17 15:05:00,39.43,39.44,39.39,39.39,19104.0,39.43,39.44,39.39,39.39,19104.0
2021-11-17 15:10:00,39.38,39.4,39.35,39.38,20968.0,39.38,39.4,39.35,39.38,20968.0
2021-11-17 15:15:00,39.38,39.38,39.35,39.35,15968.0,39.38,39.38,39.35,39.35,15968.0
2021-11-17 15:20:00,39.37,39.38,39.34,39.36,27200.0,39.37,39.38,39.34,39.36,27200.0
2021-11-17 15:25:00,39.35,39.39,39.34,39.37,23852.0,39.35,39.39,39.34,39.37,23852.0
2021-11-17 15:30:00,39.37,39.38,39.35,39.37,30744.0,39.37,39.38,39.35,39.37,30744.0
2021-11-17 15:35:00,39.38,39.46,39.37,39.42,55740.0,39.38,39.46,39.37,39.42,55740.0
2021-11-17 15:40:00,39.42,39.48,39.41,39.43,48060.0,39.42,39.48,39.41,39.43,48060.0
2021-11-17 15:45:00,39.41,39.45,39.41,39.41,55908.0,39.41,39.45,39.41,39.41,55908.0
2021-11-17 15:50:00,39.39,39.41,39.25,39.27,149972.0,39.39,39.41,39.25,39.27,149972.0
2021-11-17 15:55:00,39.27,39.35,39.26,39.32,298624.0,39.27,39.35,39.26,39.32,298624.0
2021-11-18 09:30:00,39.12,39.51,38.83,38.95,81936.0,39.12,39.51,38.83,38.95,81936.0
2021-11-18 09:35:00,38.95,38.99,38.37,38.38,52184.0,38.95,38.99,38.37,38.38,52184.0
2021-11-18 09:40:00,38.45,38.7,38.44,38.66,65372.0,38.45,38.7,38.44,38.66,65372.0
2021-11-18 09:45:00,38.63,38.98,38.63,38.84,41636.0,38.63,38.98,38.63,38.84,41636.0
2021-11-18 09:50:00,38.84,38.91,38.55,38.55,33540.0,38.84,38.91,38.55,38.55,33540.0
2021-11-18 09:55:00,38.55,38.63,38.54,38.6,42980.0,38.55,38.63,38.54,38.6,42980.0
2021-11-18 10:00:00,38.6,38.71,38.53,38.65,26612.0,38.6,38.71,38.53,38.65,26612.0
2021-11-18 10:05:00,38.6,38.82,38.6,38.73,33408.0,38.6,38.82,38.6,38.73,33408.0
2021-11-18 10:10:00,38.78,38.78,38.52,38.52,11240.0,38.78,38.78,38.52,38.52,11240.0
2021-11-18 10:15:00,38.52,38.56,38.5,38.52,13096.0,38.52,38.56,38.5,38.52,13096.0
2021-11-18 10:20:00,38.55,38.6,38.52,38.6,7032.0,38.55,38.6,38.52,38.6,7032.0
2021-11-18 10:25:00,38.58,38.65,38.55,38.59,14288.0,38.58,38.65,38.55,38.59,14288.0
2021-11-18 10:30:00,38.6,38.61,38.55,38.55,11412.0,38.6,38.61,38.55,38.55,11412.0
2021-11-18 10:35:00,38.6,38.68,38.59,38.66,11088.0,38.6,38.68,38.59,38.66,11088.0
2021-11-18 10:40:00,38.69,38.7,38.59,38.6,20868.0,38.69,38.7,38.59,38.6,20868.0
2021-11-18 10:45:00,38.57,38.6,38.54,38.6,12112.0,38.57,38.6,38.54,38.6,12112.0
2021-11-18 10:50:00,38.63,38.63,38.51,38.51,31032.0,38.63,38.63,38.51,38.51,31032.0
2021-11-18 10:55:00,38.51,38.62,38.5,38.62,17652.0,38.51,38.62,38.5,38.62,17652.0
2021-11-18 11:00:00,38.62,38.8,38.6,38.73,16512.0,38.62,38.8,38.6,38.73,16512.0
2021-11-18 11:05:00,38.77,38.8,38.69,38.75,34300.0,38.77,38.8,38.69,38.75,34300.0
2021-11-18 11:10:00,38.77,38.86,38.75,38.81,25368.0,38.77,38.86,38.75,38.81,25368.0
2021-11-18 11:15:00,38.83,38.83,38.71,38.72,10024.0,38.83,38.83,38.71,38.72,10024.0
2021-11-18 11:20:00,38.73,38.79,38.69,38.79,9748.0,38.73,38.79,38.69,38.79,9748.0
2021-11-18 11:25:00,38.76,38.79,38.64,38.64,16412.0,38.76,38.79,38.64,38.64,16412.0
2021-11-18 11:30:00,38.64,38.79,38.63,38.79,6900.0,38.64,38.79,38.63,38.79,6900.0
2021-11-18 11:35:00,38.83,38.84,38.7,38.7,22600.0,38.83,38.84,38.7,38.7,22600.0
2021-11-18 11:40:00,38.68,38.78,38.68,38.75,16848.0,38.68,38.78,38.68,38.75,16848.0
2021-11-18 11:45:00,38.77,38.8,38.74,38.77,7600.0,38.77,38.8,38.74,38.77,7600.0
2021-11-18 11:50:00,38.81,38.84,38.73,38.75,16472.0,38.81,38.84,38.73,38.75,16472.0
2021-11-18 11:55:00,38.76,38.8,38.75,38.76,24088.0,38.76,38.8,38.75,38.76,24088.0
2021-11-18 12:00:00,38.81,38.91,38.76,38.91,35648.0,38.81,38.91,38.76,38.91,35648.0
2021-11-18 12:05:00,38.91,39.0,38.91,38.97,9888.0,38.91,39.0,38.91,38.97,9888.0
2021-11-18 12:10:00,38.98,39.04,38.98,38.99,19828.0,38.98,39.04,38.98,38.99,19828.0
2021-11-18 12:15:00,38.99,39.05,38.97,38.99,12436.0,38.99,39.05,38.97,38.99,12436.0
2021-11-18 12:20:00,38.99,39.05,38.97,39.04,14860.0,38.99,39.05,38.97,39.04,14860.0
2021-11-18 12:25:00,39.04,39.07,39.03,39.06,5000.0,39.04,39.07,39.03,39.06,5000.0
2021-11-18 12:30:00,39.09,39.1,39.05,39.1,8656.0,39.09,39.1,39.05,39.1,8656.0
2021-11-18 12:35:00,39.1,39.18,39.09,39.17,14572.0,39.1,39.18,39.09,39.17,14572.0
2021-11-18 12:40:00,39.18,39.18,39.15,39.16,10784.0,39.18,39.18,39.15,39.16,10784.0
2021-11-18 12:45:00,39.16,39.18,39.02,39.05,26824.0,39.16,39.18,39.02,39.05,26824.0
2021-11-18 12:50:00,39.07,39.1,39.06,39.06,3260.0,39.07,39.1,39.06,39.06,3260.0
2021-11-18 12:55:00,39.08,39.12,39.06,39.08,9732.0,39.08,39.12,39.06,39.08,9732.0
2021-11-18 13:00:00,39.09,39.12,39.08,39.1,8000.0,39.09,39.12,39.08,39.1,8000.0
2021-11-18 13:05:00,39.1,39.13,39.08,39.08,22136.0,39.1,39.13,39.08,39.08,22136.0
2021-11-18 13:10:00,39.07,39.08,39.06,39.06,7176.0,39.07,39.08,39.06,39.06,7176.0
2021-11-18 13:15:00,39.04,39.06,39.02,39.02,4800.0,39.04,39.06,39.02,39.02,4800.0
2021-11-18 13:20:00,38.99,39.03,38.99,39.02,8884.0,38.99,39.03,38.99,39.02,8884.0
2021-11-18 13:25:00,39.02,39.04,38.99,38.99,5600.0,39.02,39.04,38.99,38.99,5600.0
2021-11-18 13:30:00,39.02,39.06,39.0,39.02,24292.0,39.02,39.06,39.0,39.02,24292.0
2021-11-18 13:35:00,39.02,39.03,38.99,38.99,35024.0,39.02,39.03,38.99,38.99,35024.0
2021-11-18 13:40:00,38.98,38.98,38.89,38.9,8000.0,38.98,38.98,38.89,38.9,8000.0
2021-11-18 13:45:00,38.91,38.95,38.91,38.95,6988.0,38.91,38.95,38.91,38.95,6988.0
2021-11-18 13:50:00,38.96,39.01,38.95,38.95,8000.0,38.96,39.01,38.95,38.95,8000.0
2021-11-18 13:55:00,38.94,38.94,38.93,38.93,3600.0,38.94,38.94,38.93,38.93,3600.0
2021-11-18 14:00:00,38.93,38.99,38.91,38.97,7764.0,38.93,38.99,38.91,38.97,7764.0
2021-11-18 14:05:00,38.99,39.01,38.97,39.01,10728.0,38.99,39.01,38.97,39.01,10728.0
2021-11-18 14:10:00,39.0,39.0,38.97,39.0,12392.0,39.0,39.0,38.97,39.0,12392.0
2021-11-18 14:15:00,39.01,39.01,38.97,38.97,9600.0,39.01,39.01,38.97,38.97,9600.0
2021-11-18 14:20:00,38.98,38.99,38.95,38.95,8316.0,38.98,38.99,38.95,38.95,8316.0
2021-11-18 14:25:00,38.95,38.95,38.92,38.94,7600.0,38.95,38.95,38.92,38.94,7600.0
2021-11-18 14:30:00,38.93,38.94,38.83,38.88,11200.0,38.93,38.94,38.83,38.88,11200.0
2021-11-18 14:35:00,38.88,39.01,38.87,38.98,18904.0,38.88,39.01,38.87,38.98,18904.0
2021-11-18 14:40:00,39.0,39.07,38.98,39.06,17600.0,39.0,39.07,38.98,39.06,17600.0
2021-11-18 14:45:00,39.08,39.15,39.07,39.1,39820.0,39.08,39.15,39.07,39.1,39820.0
2021-11-18 14:50:00,39.1,39.12,39.07,39.07,9828.0,39.1,39.12,39.07,39.07,9828.0
2021-11-18 14:55:00,39.07,39.11,39.05,39.11,10380.0,39.07,39.11,39.05,39.11,10380.0
2021-11-18 15:00:00,39.09,39.13,39.05,39.07,13976.0,39.09,39.13,39.05,39.07,13976.0
2021-11-18 15:05:00,39.06,39.08,39.02,39.02,22000.0,39.06,39.08,39.02,39.02,22000.0
2021-11-18 15:10:00,39.05,39.06,38.97,38.98,49560.0,39.05,39.06,38.97,38.98,49560.0
2021-11-18 15:15:00,38.99,39.04,38.97,38.97,14800.0,38.99,39.04,38.97,38.97,14800.0
2021-11-18 15:20:00,38.97,39.0,38.94,39.0,15740.0,38.97,39.0,38.94,39.0,15740.0
2021-11-18 15:25:00,38.98,39.04,38.98,39.0,19348.0,38.98,39.04,38.98,39.0,19348.0
2021-11-18 15:30:00,39.01,39.01,38.96,38.99,18560.0,39.01,39.01,38.96,38.99,18560.0
2021-11-18 15:35:00,39.0,39.01,38.97,38.97,36712.0,39.0,39.01,38.97,38.97,36712.0
2021-11-18 15:40:00,38.97,38.99,38.93,38.95,32292.0,38.97,38.99,38.93,38.95,32292.0
2021-11-18 15:45:00,38.96,38.99,38.94,38.97,26912.0,38.96,38.99,38.94,38.97,26912.0
2021-11-18 15:50:00,38.93,38.99,38.93,38.97,85620.0,38.93,38.99,38.93,38.97,85620.0
2021-11-18 15:55:00,38.96,38.98,38.87,38.94,200544.0,38.96,38.98,38.87,38.94,200544.0
2021-11-19 09:30:00,39.09,39.15,38.61,38.84,360024.0,39.09,39.15,38.61,38.84,360024.0
2021-11-19 09:35:00,38.86,38.94,38.77,38.84,30616.0,38.86,38.94,38.77,38.84,30616.0
2021-11-19 09:40:00,38.9,38.93,38.7,38.72,47796.0,38.9,38.93,38.7,38.72,47796.0
2021-11-19 09:45:00,38.73,38.82,38.7,38.82,14772.0,38.73,38.82,38.7,38.82,14772.0
2021-11-19 09:50:00,38.83,38.84,38.73,38.77,14084.0,38.83,38.84,38.73,38.77,14084.0
2021-11-19 09:55:00,38.79,38.87,38.79,38.86,18112.0,38.79,38.87,38.79,38.86,18112.0
2021-11-19 10:00:00,38.87,39.01,38.86,38.96,18412.0,38.87,39.01,38.86,38.96,18412.0
2021-11-19 10:05:00,38.93,38.93,38.83,38.86,11740.0,38.93,38.93,38.83,38.86,11740.0
2021-11-19 10:10:00,38.86,38.86,38.78,38.82,41696.0,38.86,38.86,38.78,38.82,41696.0
2021-11-19 10:15:00,38.83,38.83,38.75,38.77,12400.0,38.83,38.83,38.75,38.77,12400.0
2021-11-19 10:20:00,38.8,38.85,38.79,38.85,6320.0,38.8,38.85,38.79,38.85,6320.0
2021-11-19 10:25:00,38.85,38.85,38.76,38.77,21228.0,38.85,38.85,38.76,38.77,21228.0
2021-11-19 10:30:00,38.76,38.76,38.58,38.61,97016.0,38.76,38.76,38.58,38.61,97016.0
2021-11-19 10:35:00,38.6,38.61,38.54,38.56,21004.0,38.6,38.61,38.54,38.56,21004.0
2021-11-19 10:40:00,38.56,38.6,38.52,38.6,37172.0,38.56,38.6,38.52,38.6,37172.0
2021-11-19 10:45:00,38.6,38.6,38.5,38.54,12564.0,38.6,38.6,38.5,38.54,12564.0
2021-11-19 10:50:00,38.55,38.55,38.46,38.46,20472.0,38.55,38.55,38.46,38.46,20472.0
2021-11-19 10:55:00,38.48,38.49,38.44,38.47,20204.0,38.48,38.49,38.44,38.47,20204.0
2021-11-19 11:00:00,38.46,38.54,38.42,38.53,41168.0,38.46,38.54,38.42,38.53,41168.0
2021-11-19 11:05:00,38.52,38.55,38.51,38.52,8232.0,38.52,38.55,38.51,38.52,8232.0
2021-11-19 11:10:00,38.49,38.56,38.49,38.54,9168.0,38.49,38.56,38.49,38.54,9168.0
2021-11-19 11:15:00,38.53,38.56,38.51,38.55,33464.0,38.53,38.56,38.51,38.55,33464.0
2021-11-19 11:20:00,38.55,38.55,38.44,38.44,21888.0,38.55,38.55,38.44,38.44,21888.0
2021-11-19 11:25:00,38.46,38.46,38.39,38.4,22648.0,38.46,38.46,38.39,38.4,22648.0
2021-11-19 11:30:00,38.41,38.41,38.38,38.41,9752.0,38.41,38.41,38.38,38.41,9752.0
2021-11-19 11:35:00,38.41,38.48,38.39,38.45,11016.0,38.41,38.48,38.39,38.45,11016.0
2021-11-19 11:40:00,38.45,38.48,38.41,38.47,55088.0,38.45,38.48,38.41,38.47,55088.0
2021-11-19 11:45:00,38.47,38.47,38.39,38.39,12976.0,38.47,38.47,38.39,38.39,12976.0
2021-11-19 11:50:00,38.4,38.4,38.36,38.38,15764.0,38.4,38.4,38.36,38.38,15764.0
2021-11-19 11:55:00,38.38,38.38,38.31,38.31,9600.0,38.38,38.38,38.31,38.31,9600.0
2021-11-19 12:00:00,38.3,38.32,38.26,38.31,20236.0,38.3,38.32,38.26,38.31,20236.0
2021-11-19 12:05:00,38.32,38.32,38.27,38.29,23808.0,38.32,38.32,38.27,38.29,23808.0
2021-11-19 12:10:00,38.29,38.37,38.27,38.35,14596.0,38.29,38.37,38.27,38.35,14596.0
2021-11-19 12:15:00,38.36,38.38,38.32,38.35,19796.0,38.36,38.38,38.32,38.35,19796.0
2021-11-19 12:20:00,38.34,38.34,38.3,38.32,6636.0,38.34,38.34,38.3,38.32,6636.0
2021-11-19 12:25:00,38.33,38.35,38.31,38.33,9600.0,38.33,38.35,38.31,38.33,9600.0
2021-11-19 12:30:00,38.33,38.39,38.32,38.35,30400.0,38.33,38.39,38.32,38.35,30400.0
2021-11-19 12:35:00,38.34,38.38,38.33,38.35,34104.0,38.34,38.38,38.33,38.35,34104.0
2021-11-19 12:40:00,38.34,38.34,38.27,38.31,13400.0,38.34,38.34,38.27,38.31,13400.0
2021-11-19 12:45:00,38.32,38.37,38.3,38.37,23096.0,38.32,38.37,38.3,38.37,23096.0
2021-11-19 12:50:00,38.37,38.38,38.35,38.35,19988.0,38.37,38.38,38.35,38.35,19988.0
2021-11-19 12:55:00,38.35,38.35,38.29,38.31,16636.0,38.35,38.35,38.29,38.31,16636.0
2021-11-19 13:00:00,38.3,38.35,38.27,38.33,54320.0,38.3,38.35,38.27,38.33,54320.0
2021-11-19 13:05:00,38.32,38.32,38.23,38.23,11344.0,38.32,38.32,38.23,38.23,11344.0
2021-11-19 13:10:00,38.24,38.24,38.17,38.22,24180.0,38.24,38.24,38.17,38.22,24180.0
2021-11-19 13:15:00,38.26,38.26,38.19,38.2,5280.0,38.26,38.26,38.19,38.2,5280.0
2021-11-19 13:20:00,38.19,38.19,38.09,38.1,15788.0,38.19,38.19,38.09,38.1,15788.0
2021-11-19 13:25:00,38.1,38.18,38.1,38.14,26524.0,38.1,38.18,38.1,38.14,26524.0
2021-11-19 13:30:00,38.15,38.22,38.14,38.21,14864.0,38.15,38.22,38.14,38.21,14864.0
2021-11-19 13:35:00,38.22,38.29,38.2,38.29,15788.0,38.22,38.29,38.2,38.29,15788.0
2021-11-19 13:40:00,38.31,38.32,38.27,38.31,14404.0,38.31,38.32,38.27,38.31,14404.0
2021-11-19 13:45:00,38.3,38.3,38.25,38.27,12804.0,38.3,38.3,38.25,38.27,12804.0
2021-11-19 13:50:00,38.26,38.35,38.23,38.35,70136.0,38.26,38.35,38.23,38.35,70136.0
2021-11-19 13:55:00,38.34,38.36,38.32,38.35,15892.0,38.34,38.36,38.32,38.35,15892.0
2021-11-19 14:00:00,38.36,38.41,38.36,38.38,14476.0,38.36,38.41,38.36,38.38,14476.0
2021-11-19 14:05:00,38.39,38.41,38.38,38.41,20408.0,38.39,38.41,38.38,38.41,20408.0
2021-11-19 14:10:00,38.41,38.41,38.38,38.4,19264.0,38.41,38.41,38.38,38.4,19264.0
2021-11-19 14:15:00,38.4,38.41,38.38,38.38,24580.0,38.4,38.41,38.38,38.38,24580.0
2021-11-19 14:20:00,38.38,38.41,38.38,38.38,17796.0,38.38,38.41,38.38,38.38,17796.0
2021-11-19 14:25:00,38.39,38.41,38.35,38.35,24388.0,38.39,38.41,38.35,38.35,24388.0
2021-11-19 14:30:00,38.35,38.37,38.32,38.34,19552.0,38.35,38.37,38.32,38.34,19552.0
2021-11-19 14:35:00,38.33,38.36,38.33,38.35,9068.0,38.33,38.36,38.33,38.35,9068.0
2021-11-19 14:40:00,38.35,38.35,38.28,38.33,19632.0,38.35,38.35,38.28,38.33,19632.0
2021-11-19 14:45:00,38.32,38.41,38.32,38.41,18124.0,38.32,38.41,38.32,38.41,18124.0
2021-11-19 14:50:00,38.41,38.41,38.35,38.36,19668.0,38.41,38.41,38.35,38.36,19668.0
2021-11-19 14:55:00,38.35,38.36,38.34,38.35,17120.0,38.35,38.36,38.34,38.35,17120.0
2021-11-19 15:00:00,38.35,38.37,38.34,38.34,25872.0,38.35,38.37,38.34,38.34,25872.0
2021-11-19 15:05:00,38.34,38.35,38.31,38.35,25300.0,38.34,38.35,38.31,38.35,25300.0
2021-11-19 15:10:00,38.34,38.35,38.31,38.31,24400.0,38.34,38.35,38.31,38.31,24400.0
2021-11-19 15:15:00,38.3,38.31,38.24,38.25,24204.0,38.3,38.31,38.24,38.25,24204.0
2021-11-19 15:20:00,38.24,38.24,38.21,38.24,21688.0,38.24,38.24,38.21,38.24,21688.0
2021-11-19 15:25:00,38.23,38.26,38.21,38.25,32724.0,38.23,38.26,38.21,38.25,32724.0
2021-11-19 15:30:00,38.26,38.28,38.21,38.21,42464.0,38.26,38.28,38.21,38.21,42464.0
2021-11-19 15:35:00,38.22,38.24,38.22,38.23,28864.0,38.22,38.24,38.22,38.23,28864.0
2021-11-19 15:40:00,38.22,38.23,38.19,38.21,39528.0,38.22,38.23,38.19,38.21,39528.0
2021-11-19 15:45:00,38.21,38.23,38.18,38.2,125272.0,38.21,38.23,38.18,38.2,125272.0
2021-11-19 15:50:00,38.19,38.19,38.02,38.08,121752.0,38.19,38.19,38.02,38.08,121752.0
2021-11-19 15:55:00,38.08,38.11,38.03,38.08,255204.0,38.08,38.11,38.03,38.08,255204.0
2021-11-22 09:30:00,38.3,38.3,37.62,38.05,110064.0,38.3,38.3,37.62,38.05,110064.0
2021-11-22 09:35:00,38.01,38.2,37.8,37.81,25028.0,38.01,38.2,37.8,37.81,25028.0
2021-11-22 09:40:00,37.78,37.82,37.71,37.81,22328.0,37.78,37.82,37.71,37.81,22328.0
2021-11-22 09:45:00,37.83,37.92,37.8,37.86,10800.0,37.83,37.92,37.8,37.86,10800.0
2021-11-22 09:50:00,37.85,38.06,37.85,38.02,156648.0,37.85,38.06,37.85,38.02,156648.0
2021-11-22 09:55:00,38.02,38.02,37.95,38.01,12720.0,38.02,38.02,37.95,38.01,12720.0
2021-11-22 10:00:00,38.01,38.04,37.97,38.0,37160.0,38.01,38.04,37.97,38.0,37160.0
2021-11-22 10:05:00,37.99,37.99,37.93,37.99,9412.0,37.99,37.99,37.93,37.99,9412.0
2021-11-22 10:10:00,37.99,38.01,37.85,37.85,8116.0,37.99,38.01,37.85,37.85,8116.0
2021-11-22 10:15:00,37.86,37.9,37.79,37.83,28400.0,37.86,37.9,37.79,37.83,28400.0
2021-11-22 10:20:00,37.82,37.87,37.74,37.78,18260.0,37.82,37.87,37.74,37.78,18260.0
2021-11-22 10:25:00,37.79,37.79,37.63,37.7,27916.0,37.79,37.79,37.63,37.7,27916.0
2021-11-22 10:30:00,37.72,37.82,37.71,37.82,53296.0,37.72,37.82,37.71,37.82,53296.0
2021-11-22 10:35:00,37.82,37.83,37.77,37.81,9500.0,37.82,37.83,37.77,37.81,9500.0
2021-11-22 10:40:00,37.78,37.81,37.76,37.8,7216.0,37.78,37.81,37.76,37.8,7216.0
2021-11-22 10:45:00,37.76,37.76,37.66,37.66,97680.0,37.76,37.76,37.66,37.66,97680.0
2021-11-22 10:50:00,37.67,37.69,37.63,37.63,20328.0,37.67,37.69,37.63,37.63,20328.0
2021-11-22 10:55:00,37.63,37.67,37.6,37.67,20852.0,37.63,37.67,37.6,37.67,20852.0
2021-11-22 11:00:00,37.66,37.66,37.47,37.52,58608.0,37.66,37.66,37.47,37.52,58608.0
2021-11-22 11:05:00,37.54,37.56,37.5,37.5,5600.0,37.54,37.56,37.5,37.5,5600.0
2021-11-22 11:10:00,37.49,37.52,37.49,37.5,22284.0,37.49,37.52,37.49,37.5,22284.0
2021-11-22 11:15:00,37.46,37.51,37.46,37.5,13772.0,37.46,37.51,37.46,37.5,13772.0
2021-11-22 11:20:00,37.5,37.51,37.44,37.46,13164.0,37.5,37.51,37.44,37.46,13164.0
2021-11-22 11:25:00,37.44,37.44,37.37,37.38,29524.0,37.44,37.44,37.37,37.38,29524.0
2021-11-22 11:30:00,37.39,37.41,37.3,37.31,17448.0,37.39,37.41,37.3,37.31,17448.0
2021-11-22 11:35:00,37.32,37.33,37.2,37.2,24048.0,37.32,37.33,37.2,37.2,24048.0
2021-11-22 11:40:00,37.2,37.29,37.17,37.25,15780.0,37.2,37.29,37.17,37.25,15780.0
2021-11-22 11:45:00,37.27,37.27,37.17,37.21,11600.0,37.27,37.27,37.17,37.21,11600.0
2021-11-22 11:50:00,37.18,37.18,37.04,37.05,18008.0,37.18,37.18,37.04,37.05,18008.0
2021-11-22 11:55:00,37.05,37.06,36.97,37.05,17172.0,37.05,37.06,36.97,37.05,17172.0
2021-11-22 12:00:00,37.07,37.1,37.0,37.04,12596.0,37.07,37.1,37.0,37.04,12596.0
2021-11-22 12:05:00,37.04,37.15,37.04,37.14,59220.0,37.04,37.15,37.04,37.14,59220.0
2021-11-22 12:10:00,37.12,37.16,36.97,36.97,22860.0,37.12,37.16,36.97,36.97,22860.0
2021-11-22 12:15:00,36.99,37.04,36.98,36.98,8664.0,36.99,37.04,36.98,36.98,8664.0
2021-11-22 12:20:00,37.02,37.02,36.82,36.91,26564.0,37.02,37.02,36.82,36.91,26564.0
2021-11-22 12:25:00,36.98,37.09,36.92,37.05,102084.0,36.98,37.09,36.92,37.05,102084.0
2021-11-22 12:30:00,37.06,37.09,37.0,37.09,75032.0,37.06,37.09,37.0,37.09,75032.0
2021-11-22 12:35:00,37.1,37.17,37.1,37.13,23768.0,37.1,37.17,37.1,37.13,23768.0
2021-11-22 12:40:00,37.13,37.13,37.05,37.09,13924.0,37.13,37.13,37.05,37.09,13924.0
2021-11-22 12:45:00,37.1,37.12,37.01,37.08,57544.0,37.1,37.12,37.01,37.08,57544.0
2021-11-22 12:50:00,37.08,37.08,36.96,36.99,17804.0,37.08,37.08,36.96,36.99,17804.0
2021-11-22 12:55:00,36.98,36.98,36.91,36.91,15608.0,36.98,36.98,36.91,36.91,15608.0
2021-11-22 13:00:00,36.91,36.95,36.85,36.85,60608.0,36.91,36.95,36.85,36.85,60608.0
2021-11-22 13:05:00,36.85,36.93,36.85,36.87,11600.0,36.85,36.93,36.85,36.87,11600.0
2021-11-22 13:10:00,36.88,36.94,36.88,36.91,19440.0,36.88,36.94,36.88,36.91,19440.0
2021-11-22 13:15:00,36.91,36.97,36.91,36.97,4964.0,36.91,36.97,36.91,36.97,4964.0
2021-11-22 13:20:00,36.97,36.97,36.9,36.94,15800.0,36.97,36.97,36.9,36.94,15800.0
2021-11-22 13:25:00,36.96,37.0,36.93,36.93,20164.0,36.96,37.0,36.93,36.93,20164.0
2021-11-22 13:30:00,36.92,36.99,36.92,36.95,38112.0,36.92,36.99,36.92,36.95,38112.0
2021-11-22 13:35:00,36.93,37.03,36.91,36.97,137432.0,36.93,37.03,36.91,36.97,137432.0
2021-11-22 13:40:00,36.97,37.03,36.94,36.99,21980.0,36.97,37.03,36.94,36.99,21980.0
2021-11-22 13:45:00,36.99,37.02,36.96,36.96,28012.0,36.99,37.02,36.96,36.96,28012.0
2021-11-22 13:50:00,36.97,36.97,36.93,36.94,12144.0,36.97,36.97,36.93,36.94,12144.0
2021-11-22 13:55:00,36.92,36.95,36.91,36.94,35164.0,36.92,36.95,36.91,36.94,35164.0
2021-11-22 14:00:00,36.93,36.95,36.86,36.91,32348.0,36.93,36.95,36.86,36.91,32348.0
2021-11-22 14:05:00,36.91,36.91,36.88,36.88,16092.0,36.91,36.91,36.88,36.88,16092.0
2021-11-22 14:10:00,36.87,36.88,36.8,36.82,10980.0,36.87,36.88,36.8,36.82,10980.0
2021-11-22 14:15:00,36.81,36.82,36.7,36.7,25644.0,36.81,36.82,36.7,36.7,25644.0
2021-11-22 14:20:00,36.7,36.75,36.69,36.71,53828.0,36.7,36.75,36.69,36.71,53828.0
2021-11-22 14:25:00,36.71,36.74,36.67,36.72,63788.0,36.71,36.74,36.67,36.72,63788.0
2021-11-22 14:30:00,36.71,36.8,36.66,36.7,52804.0,36.71,36.8,36.66,36.7,52804.0
2021-11-22 14:35:00,36.69,36.75,36.67,36.67,29080.0,36.69,36.75,36.67,36.67,29080.0
2021-11-22 14:40:00,36.68,36.73,36.65,36.7,27892.0,36.68,36.73,36.65,36.7,27892.0
2021-11-22 14:45:00,36.71,36.74,36.68,36.69,12000.0,36.71,36.74,36.68,36.69,12000.0
2021-11-22 14:50:00,36.67,36.76,36.66,36.74,51864.0,36.67,36.76,36.66,36.74,51864.0
2021-11-22 14:55:00,36.75,36.98,36.73,36.98,36744.0,36.75,36.98,36.73,36.98,36744.0
2021-11-22 15:00:00,36.96,36.99,36.9,36.93,33524.0,36.96,36.99,36.9,36.93,33524.0
2021-11-22 15:05:00,36.92,36.92,36.77,36.86,125248.0,36.92,36.92,36.77,36.86,125248.0
2021-11-22 15:10:00,36.85,36.91,36.85,36.87,43184.0,36.85,36.91,36.85,36.87,43184.0
2021-11-22 15:15:00,36.87,36.88,36.83,36.84,55752.0,36.87,36.88,36.83,36.84,55752.0
2021-11-22 15:20:00,36.84,36.93,36.83,36.87,42784.0,36.84,36.93,36.83,36.87,42784.0
2021-11-22 15:25:00,36.88,36.92,36.85,36.86,57524.0,36.88,36.92,36.85,36.86,57524.0
2021-11-22 15:30:00,36.85,36.86,36.77,36.79,128196.0,36.85,36.86,36.77,36.79,128196.0
2021-11-22 15:35:00,36.79,36.81,36.77,36.79,33144.0,36.79,36.81,36.77,36.79,33144.0
2021-11-22 15:40:00,36.79,36.85,36.73,36.76,76572.0,36.79,36.85,36.73,36.76,76572.0
2021-11-22 15:45:00,36.77,36.77,36.69,36.7,63548.0,36.77,36.77,36.69,36.7,63548.0
2021-11-22 15:50:00,36.68,36.69,36.59,36.6,142164.0,36.68,36.69,36.59,36.6,142164.0
2021-11-22 15:55:00,36.59,36.63,36.5,36.63,404924.0,36.59,36.63,36.5,36.63,404924.0
2021-11-23 09:30:00,36.6,36.78,36.42,36.78,74984.0,36.6,36.78,36.42,36.78,74984.0
2021-11-23 09:35:00,36.78,36.93,36.78,36.85,25216.0,36.78,36.93,36.78,36.85,25216.0
2021-11-23 09:40:00,36.85,37.18,36.85,37.18,66692.0,36.85,37.18,36.85,37.18,66692.0
2021-11-23 09:45:00,37.15,37.26,37.04,37.2,41752.0,37.15,37.26,37.04,37.2,41752.0
2021-11-23 09:50:00,37.23,37.43,37.2,37.43,17032.0,37.23,37.43,37.2,37.43,17032.0
2021-11-23 09:55:00,37.43,37.48,37.33,37.35,26560.0,37.43,37.48,37.33,37.35,26560.0
2021-11-23 10:00:00,37.32,37.32,37.24,37.27,11068.0,37.32,37.32,37.24,37.27,11068.0
2021-11-23 10:05:00,37.31,37.33,36.98,37.02,32868.0,37.31,37.33,36.98,37.02,32868.0
2021-11-23 10:10:00,37.04,37.16,37.02,37.13,48548.0,37.04,37.16,37.02,37.13,48548.0
2021-11-23 10:15:00,37.13,37.25,37.09,37.25,21000.0,37.13,37.25,37.09,37.25,21000.0
2021-11-23 10:20:00,37.21,37.22,37.13,37.19,25480.0,37.21,37.22,37.13,37.19,25480.0
2021-11-23 10:25:00,37.17,37.2,37.01,37.04,15776.0,37.17,37.2,37.01,37.04,15776.0
2021-11-23 10:30:00,37.02,37.03,36.89,36.89,14800.0,37.02,37.03,36.89,36.89,14800.0
2021-11-23 10:35:00,36.88,36.88,36.79,36.84,14440.0,36.88,36.88,36.79,36.84,14440.0
2021-11-23 10:40:00,36.81,36.88,36.8,36.88,11800.0,36.81,36.88,36.8,36.88,11800.0
2021-11-23 10:45:00,36.91,36.94,36.88,36.92,18924.0,36.91,36.94,36.88,36.92,18924.0
2021-11-23 10:50:00,36.91,36.92,36.85,36.9,13836.0,36.91,36.92,36.85,36.9,13836.0
2021-11-23 10:55:00,36.89,36.94,36.87,36.9,52468.0,36.89,36.94,36.87,36.9,52468.0
2021-11-23 11:00:00,36.91,36.91,36.72,36.76,22080.0,36.91,36.91,36.72,36.76,22080.0
2021-11-23 11:05:00,36.74,36.86,36.74,36.85,5600.0,36.74,36.86,36.74,36.85,5600.0
2021-11-23 11:10:00,36.89,36.95,36.89,36.89,14808.0,36.89,36.95,36.89,36.89,14808.0
2021-11-23 11:15:00,36.87,36.96,36.86,36.93,14000.0,36.87,36.96,36.86,36.93,14000.0
2021-11-23 11:20:00,36.9,37.05,36.9,37.01,14836.0,36.9,37.05,36.9,37.01,14836.0
2021-11-23 11:25:00,37.01,37.04,36.99,37.01,8552.0,37.01,37.04,36.99,37.01,8552.0
2021-11-23 11:30:00,37.03,37.07,36.98,36.98,16432.0,37.03,37.07,36.98,36.98,16432.0
2021-11-23 11:35:00,36.97,37.06,36.93,37.04,65264.0,36.97,37.06,36.93,37.04,65264.0
2021-11-23 11:40:00,37.06,37.13,37.04,37.04,15492.0,37.06,37.13,37.04,37.04,15492.0
2021-11-23 11:45:00,37.03,37.09,37.03,37.09,5600.0,37.03,37.09,37.03,37.09,5600.0
2021-11-23 11:50:00,37.08,37.08,37.01,37.02,4800.0,37.08,37.08,37.01,37.02,4800.0
2021-11-23 11:55:00,37.02,37.02,36.96,36.97,7652.0,37.02,37.02,36.96,36.97,7652.0
2021-11-23 12:00:00,36.99,37.0,36.9,36.91,8000.0,36.99,37.0,36.9,36.91,8000.0
2021-11-23 12:05:00,36.94,36.96,36.92,36.93,6892.0,36.94,36.96,36.92,36.93,6892.0
2021-11-23 12:10:00,36.93,36.99,36.93,36.93,13404.0,36.93,36.99,36.93,36.93,13404.0
2021-11-23 12:15:00,36.9,36.94,36.88,36.94,6412.0,36.9,36.94,36.88,36.94,6412.0
2021-11-23 12:20:00,36.95,37.02,36.95,37.02,7200.0,36.95,37.02,36.95,37.02,7200.0
2021-11-23 12:25:00,37.02,37.05,37.01,37.05,10548.0,37.02,37.05,37.01,37.05,10548.0
2021-11-23 12:30:00,37.07,37.14,37.06,37.14,8344.0,37.07,37.14,37.06,37.14,8344.0
2021-11-23 12:35:00,37.1,37.1,37.06,37.06,7884.0,37.1,37.1,37.06,37.06,7884.0
2021-11-23 12:40:00,37.06,37.1,37.04,37.04,19068.0,37.06,37.1,37.04,37.04,19068.0
2021-11-23 12:45:00,37.04,37.09,37.02,37.08,9740.0,37.04,37.09,37.02,37.08,9740.0
2021-11-23 12:50:00,37.08,37.09,37.02,37.03,10940.0,37.08,37.09,37.02,37.03,10940.0
2021-11-23 12:55:00,37.02,37.02,36.95,36.95,11612.0,37.02,37.02,36.95,36.95,11612.0
2021-11-23 13:00:00,36.93,37.01,36.92,36.97,6768.0,36.93,37.01,36.92,36.97,6768.0
2021-11-23 13:05:00,36.97,36.99,36.97,36.99,3200.0,36.97,36.99,36.97,36.99,3200.0
2021-11-23 13:10:00,36.98,37.01,36.96,37.01,10148.0,36.98,37.01,36.96,37.01,10148.0
2021-11-23 13:15:00,37.01,37.01,36.92,36.92,8156.0,37.01,37.01,36.92,36.92,8156.0
2021-11-23 13:20:00,36.93,37.03,36.93,37.03,6064.0,36.93,37.03,36.93,37.03,6064.0
2021-11-23 13:25:00,37.02,37.03,36.98,36.99,11104.0,37.02,37.03,36.98,36.99,11104.0
2021-11-23 13:30:00,37.01,37.02,36.95,36.95,7600.0,37.01,37.02,36.95,36.95,7600.0
2021-11-23 13:35:00,36.94,36.99,36.94,36.99,19268.0,36.94,36.99,36.94,36.99,19268.0
2021-11-23 13:40:00,36.98,37.02,36.98,37.02,4508.0,36.98,37.02,36.98,37.02,4508.0
2021-11-23 13:45:00,37.04,37.13,37.02,37.1,7264.0,37.04,37.13,37.02,37.1,7264.0
2021-11-23 13:50:00,37.12,37.12,36.99,37.03,37336.0,37.12,37.12,36.99,37.03,37336.0
2021-11-23 13:55:00,37.05,37.06,36.93,36.97,7976.0,37.05,37.06,36.93,36.97,7976.0
2021-11-23 14:00:00,36.97,37.0,36.89,36.89,13816.0,36.97,37.0,36.89,36.89,13816.0
2021-11-23 14:05:00,36.9,36.91,36.86,36.89,7348.0,36.9,36.91,36.86,36.89,7348.0
2021-11-23 14:10:00,36.88,36.92,36.88,36.91,2852.0,36.88,36.92,36.88,36.91,2852.0
2021-11-23 14:15:00,36.89,36.89,36.82,36.82,4040.0,36.89,36.89,36.82,36.82,4040.0
2021-11-23 14:20:00,36.81,36.86,36.81,36.86,6912.0,36.81,36.86,36.81,36.86,6912.0
2021-11-23 14:25:00,36.85,36.88,36.84,36.85,5232.0,36.85,36.88,36.84,36.85,5232.0
2021-11-23 14:30:00,36.85,36.85,36.8,36.81,10428.0,36.85,36.85,36.8,36.81,10428.0
2021-11-23 14:35:00,36.83,36.86,36.82,36.85,5040.0,36.83,36.86,36.82,36.85,5040.0
2021-11-23 14:40:00,36.88,36.93,36.87,36.93,8368.0,36.88,36.93,36.87,36.93,8368.0
2021-11-23 14:45:00,36.97,37.06,36.96,37.06,16804.0,36.97,37.06,36.96,37.06,16804.0
2021-11-23 14:50:00,37.04,37.07,37.0,37.05,13024.0,37.04,37.07,37.0,37.05,13024.0
2021-11-23 14:55:00,37.04,37.05,37.02,37.04,9344.0,37.04,37.05,37.02,37.04,9344.0
2021-11-23 15:00:00,37.04,37.05,36.99,36.99,11952.0,37.04,37.05,36.99,36.99,11952.0
2021-11-23 15:05:00,37.04,37.07,37.03,37.04,25604.0,37.04,37.07,37.03,37.04,25604.0
2021-11-23 15:10:00,37.07,37.08,37.02,37.04,13112.0,37.07,37.08,37.02,37.04,13112.0
2021-11-23 15:15:00,37.07,37.08,37.01,37.01,28844.0,37.07,37.08,37.01,37.01,28844.0
2021-11-23 15:20:00,37.02,37.02,36.99,37.01,28484.0,37.02,37.02,36.99,37.01,28484.0
2021-11-23 15:25:00,37.02,37.05,37.01,37.01,18432.0,37.02,37.05,37.01,37.01,18432.0
2021-11-23 15:30:00,37.01,37.1,36.99,37.08,22944.0,37.01,37.1,36.99,37.08,22944.0
2021-11-23 15:35:00,37.08,37.14,37.07,37.12,49892.0,37.08,37.14,37.07,37.12,49892.0
2021-11-23 15:40:00,37.12,37.14,37.09,37.1,27436.0,37.12,37.14,37.09,37.1,27436.0
2021-11-23 15:45:00,37.1,37.12,37.07,37.1,34308.0,37.1,37.12,37.07,37.1,34308.0
2021-11-23 15:50:00,37.1,37.17,37.1,37.15,107288.0,37.1,37.17,37.1,37.15,107288.0
2021-11-23 15:55:00,37.14,37.14,37.09,37.12,157940.0,37.14,37.14,37.09,37.12,157940.0
2021-11-24 09:30:00,37.03,37.03,36.77,36.94,37784.0,37.03,37.03,36.77,36.94,37784.0
2021-11-24 09:35:00,37.1,37.1,36.85,36.88,8000.0,37.1,37.1,36.85,36.88,8000.0
2021-11-24 09:40:00,36.84,36.89,36.77,36.77,16180.0,36.84,36.89,36.77,36.77,16180.0
2021-11-24 09:45:00,36.79,36.8,36.68,36.8,10800.0,36.79,36.8,36.68,36.8,10800.0
2021-11-24 09:50:00,36.76,36.83,36.71,36.75,8788.0,36.76,36.83,36.71,36.75,8788.0
2021-11-24 09:55:00,36.71,36.8,36.71,36.8,2720.0,36.71,36.8,36.71,36.8,2720.0
2021-11-24 10:00:00,36.82,36.93,36.82,36.88,8576.0,36.82,36.93,36.82,36.88,8576.0
2021-11-24 10:05:00,36.93,36.93,36.85,36.85,5248.0,36.93,36.93,36.85,36.85,5248.0
2021-11-24 10:10:00,36.84,36.87,36.77,36.77,15712.0,36.84,36.87,36.77,36.77,15712.0
2021-11-24 10:15:00,36.76,36.79,36.75,36.75,2932.0,36.76,36.79,36.75,36.75,2932.0
2021-11-24 10:20:00,36.71,36.78,36.67,36.71,6844.0,36.71,36.78,36.67,36.71,6844.0
2021-11-24 10:25:00,36.74,36.82,36.74,36.81,4800.0,36.74,36.82,36.74,36.81,4800.0
2021-11-24 10:30:00,36.8,36.81,36.76,36.76,4932.0,36.8,36.81,36.76,36.76,4932.0
2021-11-24 10:35:00,36.8,36.84,36.79,36.79,4068.0,36.8,36.84,36.79,36.79,4068.0
2021-11-24 10:40:00,36.81,36.82,36.79,36.79,6000.0,36.81,36.82,36.79,36.79,6000.0
2021-11-24 10:45:00,36.74,36.74,36.7,36.7,7272.0,36.74,36.74,36.7,36.7,7272.0
2021-11-24 10:50:00,36.72,36.81,36.72,36.77,3600.0,36.72,36.81,36.72,36.77,3600.0
2021-11-24 10:55:00,36.8,36.82,36.75,36.78,5200.0,36.8,36.82,36.75,36.78,5200.0
2021-11-24 11:00:00,36.78,36.8,36.77,36.8,13724.0,36.78,36.8,36.77,36.8,13724.0
2021-11-24 11:05:00,36.81,36.83,36.81,36.82,6400.0,36.81,36.83,36.81,36.82,6400.0
2021-11-24 11:10:00,36.88,36.94,36.88,36.9,3200.0,36.88,36.94,36.88,36.9,3200.0
2021-11-24 11:15:00,36.91,36.94,36.91,36.92,4000.0,36.91,36.94,36.91,36.92,4000.0
2021-11-24 11:20:00,36.93,36.99,36.93,36.96,7060.0,36.93,36.99,36.93,36.96,7060.0
2021-11-24 11:25:00,36.98,36.98,36.9,36.92,13728.0,36.98,36.98,36.9,36.92,13728.0
2021-11-24 11:30:00,36.93,36.96,36.88,36.88,4800.0,36.93,36.96,36.88,36.88,4800.0
2021-11-24 11:35:00,36.89,36.9,36.89,36.9,4816.0,36.89,36.9,36.89,36.9,4816.0
2021-11-24 11:40:00,36.88,36.91,36.88,36.9,4708.0,36.88,36.91,36.88,36.9,4708.0
2021-11-24 11:45:00,36.92,36.98,36.92,36.98,6000.0,36.92,36.98,36.92,36.98,6000.0
2021-11-24 11:50:00,37.02,37.02,36.97,36.99,7040.0,37.02,37.02,36.97,36.99,7040.0
2021-11-24 11:55:00,36.98,36.98,36.95,36.95,3600.0,36.98,36.98,36.95,36.95,3600.0
2021-11-24 12:00:00,36.96,36.98,36.94,36.98,5232.0,36.96,36.98,36.94,36.98,5232.0
2021-11-24 12:05:00,37.0,37.0,36.98,36.99,8960.0,37.0,37.0,36.98,36.99,8960.0
2021-11-24 12:10:00,37.02,37.12,37.02,37.12,4056.0,37.02,37.12,37.02,37.12,4056.0
2021-11-24 12:15:00,37.12,37.12,37.04,37.04,10000.0,37.12,37.12,37.04,37.04,10000.0
2021-11-24 12:20:00,37.05,37.05,36.98,37.02,5000.0,37.05,37.05,36.98,37.02,5000.0
2021-11-24 12:25:00,37.0,37.01,37.0,37.01,2836.0,37.0,37.01,37.0,37.01,2836.0
2021-11-24 12:30:00,37.03,37.05,37.03,37.04,4940.0,37.03,37.05,37.03,37.04,4940.0
2021-11-24 12:35:00,37.06,37.07,37.06,37.07,2000.0,37.06,37.07,37.06,37.07,2000.0
2021-11-24 12:40:00,37.1,37.1,37.09,37.09,800.0,37.1,37.1,37.09,37.09,800.0
2021-11-24 12:45:00,37.1,37.1,37.04,37.04,13460.0,37.1,37.1,37.04,37.04,13460.0
2021-11-24 12:50:00,37.05,37.05,37.01,37.03,36696.0,37.05,37.05,37.01,37.03,36696.0
2021-11-24 12:55:00,37.06,37.08,37.05,37.08,5780.0,37.06,37.08,37.05,37.08,5780.0
2021-11-24 13:00:00,37.08,37.1,37.07,37.07,4800.0,37.08,37.1,37.07,37.07,4800.0
2021-11-24 13:05:00,37.06,37.09,37.05,37.09,4400.0,37.06,37.09,37.05,37.09,4400.0
2021-11-24 13:10:00,37.09,37.1,37.09,37.1,2820.0,37.09,37.1,37.09,37.1,2820.0
2021-11-24 13:15:00,37.09,37.11,37.09,37.11,12904.0,37.09,37.11,37.09,37.11,12904.0
2021-11-24 13:20:00,37.1,37.11,37.1,37.11,9028.0,37.1,37.11,37.1,37.11,9028.0
2021-11-24 13:25:00,37.1,37.11,37.09,37.1,8000.0,37.1,37.11,37.09,37.1,8000.0
2021-11-24 13:30:00,37.09,37.1,37.09,37.09,6024.0,37.09,37.1,37.09,37.09,6024.0
2021-11-24 13:35:00,37.1,37.1,37.07,37.1,21200.0,37.1,37.1,37.07,37.1,21200.0
2021-11-24 13:40:00,37.1,37.12,37.09,37.09,18692.0,37.1,37.12,37.09,37.09,18692.0
2021-11-24 13:45:00,37.09,37.09,37.06,37.09,11564.0,37.09,37.09,37.06,37.09,11564.0
2021-11-24 13:50:00,37.11,37.11,37.04,37.05,8428.0,37.11,37.11,37.04,37.05,8428.0
2021-11-24 13:55:00,37.06,37.06,37.01,37.01,6212.0,37.06,37.06,37.01,37.01,6212.0
2021-11-24 14:00:00,37.02,37.06,36.96,36.96,8916.0,37.02,37.06,36.96,36.96,8916.0
2021-11-24 14:05:00,36.96,36.99,36.91,36.92,10128.0,36.96,36.99,36.91,36.92,10128.0
2021-11-24 14:10:00,36.89,36.91,36.88,36.89,2152.0,36.89,36.91,36.88,36.89,2152.0
2021-11-24 14:15:00,36.92,37.0,36.92,36.98,4920.0,36.92,37.0,36.92,36.98,4920.0
2021-11-24 14:20:00,36.99,37.0,36.98,36.98,2160.0,36.99,37.0,36.98,36.98,2160.0
2021-11-24 14:25:00,36.98,36.99,36.94,36.95,4100.0,36.98,36.99,36.94,36.95,4100.0
2021-11-24 14:30:00,36.96,36.97,36.95,36.95,6400.0,36.96,36.97,36.95,36.95,6400.0
2021-11-24 14:35:00,36.96,36.97,36.96,36.97,1200.0,36.96,36.97,36.96,36.97,1200.0
2021-11-24 14:40:00,36.97,37.01,36.94,37.01,4112.0,36.97,37.01,36.94,37.01,4112.0
2021-11-24 14:45:00,36.98,37.01,36.98,37.0,1468.0,36.98,37.01,36.98,37.0,1468.0
2021-11-24 14:50:00,37.0,37.04,37.0,37.03,4840.0,37.0,37.04,37.0,37.03,4840.0
2021-11-24 14:55:00,37.04,37.07,37.03,37.05,11000.0,37.04,37.07,37.03,37.05,11000.0
2021-11-24 15:00:00,37.02,37.02,37.01,37.01,3208.0,37.02,37.02,37.01,37.01,3208.0
2021-11-24 15:05:00,37.02,37.06,37.02,37.06,5464.0,37.02,37.06,37.02,37.06,5464.0
2021-11-24 15:10:00,37.07,37.08,37.06,37.06,15332.0,37.07,37.08,37.06,37.06,15332.0
2021-11-24 15:15:00,37.07,37.07,37.05,37.06,4800.0,37.07,37.07,37.05,37.06,4800.0
2021-11-24 15:20:00,37.07,37.08,37.06,37.06,9288.0,37.07,37.08,37.06,37.06,9288.0
2021-11-24 15:25:00,37.05,37.1,37.05,37.09,7272.0,37.05,37.1,37.05,37.09,7272.0
2021-11-24 15:30:00,37.09,37.1,37.02,37.08,19988.0,37.09,37.1,37.02,37.08,19988.0
2021-11-24 15:35:00,37.08,37.11,37.08,37.1,8664.0,37.08,37.11,37.08,37.1,8664.0
2021-11-24 15:40:00,37.1,37.1,37.05,37.1,11660.0,37.1,37.1,37.05,37.1,11660.0
2021-11-24 15:45:00,37.1,37.13,37.09,37.11,28724.0,37.1,37.13,37.09,37.11,28724.0
2021-11-24 15:50:00,37.12,37.13,37.08,37.13,43260.0,37.12,37.13,37.08,37.13,43260.0
2021-11-24 15:55:00,37.12,37.15,37.1,37.13,75364.0,37.12,37.15,37.1,37.13,75364.0
2021-11-26 09:30:00,36.35,36.67,36.25,36.62,107320.0,36.35,36.67,36.25,36.62,107320.0
2021-11-26 09:35:00,36.75,36.98,36.71,36.93,32960.0,36.75,36.98,36.71,36.93,32960.0
2021-11-26 09:40:00,36.98,37.02,36.82,36.84,30768.0,36.98,37.02,36.82,36.84,30768.0
2021-11-26 09:45:00,36.77,36.77,36.55,36.59,21088.0,36.77,36.77,36.55,36.59,21088.0
2021-11-26 09:50:00,36.63,36.74,36.55,36.69,20748.0,36.63,36.74,36.55,36.69,20748.0
2021-11-26 09:55:00,36.67,36.74,36.58,36.58,28648.0,36.67,36.74,36.58,36.58,28648.0
2021-11-26 10:00:00,36.58,36.62,36.48,36.55,39132.0,36.58,36.62,36.48,36.55,39132.0
2021-11-26 10:05:00,36.53,36.65,36.53,36.61,50484.0,36.53,36.65,36.53,36.61,50484.0
2021-11-26 10:10:00,36.61,36.61,36.45,36.47,18404.0,36.61,36.61,36.45,36.47,18404.0
2021-11-26 10:15:00,36.49,36.56,36.43,36.54,23448.0,36.49,36.56,36.43,36.54,23448.0
2021-11-26 10:20:00,36.59,36.79,36.58,36.74,14184.0,36.59,36.79,36.58,36.74,14184.0
2021-11-26 10:25:00,36.72,36.77,36.65,36.65,11280.0,36.72,36.77,36.65,36.65,11280.0
2021-11-26 10:30:00,36.71,36.75,36.63,36.7,13448.0,36.71,36.75,36.63,36.7,13448.0
2021-11-26 10:35:00,36.7,36.74,36.68,36.74,12632.0,36.7,36.74,36.68,36.74,12632.0
2021-11-26 10:40:00,36.74,36.74,36.63,36.65,27228.0,36.74,36.74,36.63,36.65,27228.0
2021-11-26 10:45:00,36.65,36.7,36.6,36.7,22484.0,36.65,36.7,36.6,36.7,22484.0
2021-11-26 10:50:00,36.68,36.71,36.6,36.62,27948.0,36.68,36.71,36.6,36.62,27948.0
2021-11-26 10:55:00,36.63,36.63,36.52,36.59,33052.0,36.63,36.63,36.52,36.59,33052.0
2021-11-26 11:00:00,36.59,36.62,36.54,36.58,19084.0,36.59,36.62,36.54,36.58,19084.0
2021-11-26 11:05:00,36.59,36.63,36.58,36.58,12092.0,36.59,36.63,36.58,36.58,12092.0
2021-11-26 11:10:00,36.6,36.6,36.48,36.49,14300.0,36.6,36.6,36.48,36.49,14300.0
2021-11-26 11:15:00,36.46,36.47,36.39,36.4,14868.0,36.46,36.47,36.39,36.4,14868.0
2021-11-26 11:20:00,36.4,36.47,36.4,36.47,14000.0,36.4,36.47,36.4,36.47,14000.0
2021-11-26 11:25:00,36.48,36.55,36.48,36.54,24680.0,36.48,36.55,36.48,36.54,24680.0
2021-11-26 11:30:00,36.52,36.53,36.43,36.46,23000.0,36.52,36.53,36.43,36.46,23000.0
2021-11-26 11:35:00,36.47,36.71,36.47,36.69,38728.0,36.47,36.71,36.47,36.69,38728.0
2021-11-26 11:40:00,36.71,36.74,36.68,36.73,51216.0,36.71,36.74,36.68,36.73,51216.0
2021-11-26 11:45:00,36.74,36.74,36.67,36.69,26772.0,36.74,36.74,36.67,36.69,26772.0
2021-11-26 11:50:00,36.67,36.67,36.52,36.54,21952.0,36.67,36.67,36.52,36.54,21952.0
2021-11-26 11:55:00,36.52,36.57,36.49,36.56,21120.0,36.52,36.57,36.49,36.56,21120.0
2021-11-26 12:00:00,36.56,36.58,36.48,36.51,21196.0,36.56,36.58,36.48,36.51,21196.0
2021-11-26 12:05:00,36.51,36.61,36.5,36.58,23600.0,36.51,36.61,36.5,36.58,23600.0
2021-11-26 12:10:00,36.59,36.63,36.53,36.56,33832.0,36.59,36.63,36.53,36.56,33832.0
2021-11-26 12:15:00,36.56,36.6,36.54,36.6,38768.0,36.56,36.6,36.54,36.6,38768.0
2021-11-26 12:20:00,36.61,36.62,36.57,36.57,33736.0,36.61,36.62,36.57,36.57,33736.0
2021-11-26 12:25:00,36.56,36.66,36.54,36.66,14956.0,36.56,36.66,36.54,36.66,14956.0
2021-11-26 12:30:00,36.72,36.76,36.71,36.74,12408.0,36.72,36.76,36.71,36.74,12408.0
2021-11-26 12:35:00,36.76,36.83,36.76,36.81,20748.0,36.76,36.83,36.76,36.81,20748.0
2021-11-26 12:40:00,36.8,36.8,36.6,36.63,18180.0,36.8,36.8,36.6,36.63,18180.0
2021-11-26 12:45:00,36.64,36.66,36.56,36.58,33184.0,36.64,36.66,36.56,36.58,33184.0
2021-11-26 12:50:00,36.54,36.56,36.34,36.36,82004.0,36.54,36.56,36.34,36.36,82004.0
2021-11-26 12:55:00,36.34,36.57,36.32,36.48,234744.0,36.34,36.57,36.32,36.48,234744.0
2021-11-29 09:30:00,36.99,37.13,36.63,36.66,74812.0,36.99,37.13,36.63,36.66,74812.0
2021-11-29 09:35:00,36.66,36.75,36.61,36.75,21964.0,36.66,36.75,36.61,36.75,21964.0
2021-11-29 09:40:00,36.79,36.83,36.71,36.77,18648.0,36.79,36.83,36.71,36.77,18648.0
2021-11-29 09:45:00,36.74,36.94,36.66,36.82,18884.0,36.74,36.94,36.66,36.82,18884.0
2021-11-29 09:50:00,36.86,36.92,36.8,36.89,9668.0,36.86,36.92,36.8,36.89,9668.0
2021-11-29 09:55:00,36.82,36.87,36.8,36.84,12012.0,36.82,36.87,36.8,36.84,12012.0
2021-11-29 10:00:00,36.82,36.87,36.69,36.69,16876.0,36.82,36.87,36.69,36.69,16876.0
2021-11-29 10:05:00,36.66,36.77,36.66,36.69,12196.0,36.66,36.77,36.66,36.69,12196.0
2021-11-29 10:10:00,36.76,36.77,36.66,36.66,18040.0,36.76,36.77,36.66,36.66,18040.0
2021-11-29 10:15:00,36.65,36.67,36.61,36.63,42008.0,36.65,36.67,36.61,36.63,42008.0
2021-11-29 10:20:00,36.63,36.63,36.58,36.58,9564.0,36.63,36.63,36.58,36.58,9564.0
2021-11-29 10:25:00,36.6,36.6,36.46,36.51,16636.0,36.6,36.6,36.46,36.51,16636.0
2021-11-29 10:30:00,36.48,36.55,36.48,36.54,36656.0,36.48,36.55,36.48,36.54,36656.0
2021-11-29 10:35:00,36.58,36.58,36.48,36.5,11280.0,36.58,36.58,36.48,36.5,11280.0
2021-11-29 10:40:00,36.53,36.57,36.48,36.54,7768.0,36.53,36.57,36.48,36.54,7768.0
2021-11-29 10:45:00,36.56,36.63,36.55,36.59,6632.0,36.56,36.63,36.55,36.59,6632.0
2021-11-29 10:50:00,36.6,36.69,36.6,36.67,10000.0,36.6,36.69,36.6,36.67,10000.0
2021-11-29 10:55:00,36.71,36.72,36.66,36.71,10824.0,36.71,36.72,36.66,36.71,10824.0
2021-11-29 11:00:00,36.72,36.85,36.69,36.83,54204.0,36.72,36.85,36.69,36.83,54204.0
2021-11-29 11:05:00,36.84,36.94,36.84,36.92,15244.0,36.84,36.94,36.84,36.92,15244.0
2021-11-29 11:10:00,36.91,36.98,36.9,36.97,7496.0,36.91,36.98,36.9,36.97,7496.0
2021-11-29 11:15:00,37.02,37.08,36.97,37.06,33568.0,37.02,37.08,36.97,37.06,33568.0
2021-11-29 11:20:00,37.09,37.16,37.09,37.13,20992.0,37.09,37.16,37.09,37.13,20992.0
2021-11-29 11:25:00,37.1,37.17,37.1,37.13,28120.0,37.1,37.17,37.1,37.13,28120.0
2021-11-29 11:30:00,37.15,37.34,37.13,37.27,64188.0,37.15,37.34,37.13,37.27,64188.0
2021-11-29 11:35:00,37.29,37.36,37.29,37.33,6000.0,37.29,37.36,37.29,37.33,6000.0
2021-11-29 11:40:00,37.32,37.35,37.32,37.35,3920.0,37.32,37.35,37.32,37.35,3920.0
2021-11-29 11:45:00,37.34,37.41,37.34,37.39,7676.0,37.34,37.41,37.34,37.39,7676.0
2021-11-29 11:50:00,37.38,37.39,37.36,37.37,3200.0,37.38,37.39,37.36,37.37,3200.0
2021-11-29 11:55:00,37.4,37.43,37.38,37.43,7436.0,37.4,37.43,37.38,37.43,7436.0
2021-11-29 12:00:00,37.42,37.51,37.42,37.51,9904.0,37.42,37.51,37.42,37.51,9904.0
2021-11-29 12:05:00,37.5,37.56,37.5,37.54,9160.0,37.5,37.56,37.5,37.54,9160.0
2021-11-29 12:10:00,37.54,37.55,37.52,37.52,8836.0,37.54,37.55,37.52,37.52,8836.0
2021-11-29 12:15:00,37.52,37.58,37.51,37.56,10312.0,37.52,37.58,37.51,37.56,10312.0
2021-11-29 12:20:00,37.58,37.58,37.52,37.57,16996.0,37.58,37.58,37.52,37.57,16996.0
2021-11-29 12:25:00,37.56,37.56,37.51,37.54,10380.0,37.56,37.56,37.51,37.54,10380.0
2021-11-29 12:30:00,37.55,37.61,37.54,37.59,16600.0,37.55,37.61,37.54,37.59,16600.0
2021-11-29 12:35:00,37.59,37.6,37.54,37.55,13612.0,37.59,37.6,37.54,37.55,13612.0
2021-11-29 12:40:00,37.56,37.57,37.54,37.56,9072.0,37.56,37.57,37.54,37.56,9072.0
2021-11-29 12:45:00,37.57,37.59,37.57,37.58,2400.0,37.57,37.59,37.57,37.58,2400.0
2021-11-29 12:50:00,37.57,37.59,37.56,37.59,6400.0,37.57,37.59,37.56,37.59,6400.0
2021-11-29 12:55:00,37.6,37.62,37.59,37.62,1816.0,37.6,37.62,37.59,37.62,1816.0
2021-11-29 13:00:00,37.62,37.64,37.59,37.62,11788.0,37.62,37.64,37.59,37.62,11788.0
2021-11-29 13:05:00,37.63,37.66,37.62,37.65,4800.0,37.63,37.66,37.62,37.65,4800.0
2021-11-29 13:10:00,37.66,37.67,37.61,37.61,8000.0,37.66,37.67,37.61,37.61,8000.0
2021-11-29 13:15:00,37.62,37.63,37.5,37.5,10608.0,37.62,37.63,37.5,37.5,10608.0
2021-11-29 13:20:00,37.52,37.52,37.48,37.5,7600.0,37.52,37.52,37.48,37.5,7600.0
2021-11-29 13:25:00,37.49,37.5,37.47,37.5,8140.0,37.49,37.5,37.47,37.5,8140.0
2021-11-29 13:30:00,37.5,37.51,37.48,37.5,10924.0,37.5,37.51,37.48,37.5,10924.0
2021-11-29 13:35:00,37.5,37.51,37.49,37.49,8640.0,37.5,37.51,37.49,37.49,8640.0
2021-11-29 13:40:00,37.49,37.49,37.47,37.48,29440.0,37.49,37.49,37.47,37.48,29440.0
2021-11-29 13:45:00,37.48,37.48,37.44,37.47,4000.0,37.48,37.48,37.44,37.47,4000.0
2021-11-29 13:50:00,37.49,37.49,37.47,37.49,3800.0,37.49,37.49,37.47,37.49,3800.0
2021-11-29 13:55:00,37.5,37.51,37.49,37.5,12400.0,37.5,37.51,37.49,37.5,12400.0
2021-11-29 14:00:00,37.49,37.49,37.46,37.46,8676.0,37.49,37.49,37.46,37.46,8676.0
2021-11-29 14:05:00,37.47,37.49,37.47,37.48,7200.0,37.47,37.49,37.47,37.48,7200.0
2021-11-29 14:10:00,37.48,37.51,37.48,37.5,4876.0,37.48,37.51,37.48,37.5,4876.0
2021-11-29 14:15:00,37.5,37.5,37.44,37.45,12664.0,37.5,37.5,37.44,37.45,12664.0
2021-11-29 14:20:00,37.45,37.48,37.42,37.45,13568.0,37.45,37.48,37.42,37.45,13568.0
2021-11-29 14:25:00,37.45,37.45,37.41,37.43,11504.0,37.45,37.45,37.41,37.43,11504.0
2021-11-29 14:30:00,37.42,37.42,37.35,37.35,15544.0,37.42,37.42,37.35,37.35,15544.0
2021-11-29 14:35:00,37.35,37.44,37.35,37.41,20768.0,37.35,37.44,37.35,37.41,20768.0
2021-11-29 14:40:00,37.41,37.43,37.41,37.41,11248.0,37.41,37.43,37.41,37.41,11248.0
2021-11-29 14:45:00,37.43,37.45,37.42,37.45,8880.0,37.43,37.45,37.42,37.45,8880.0
2021-11-29 14:50:00,37.45,37.47,37.41,37.43,21584.0,37.45,37.47,37.41,37.43,21584.0
2021-11-29 14:55:00,37.43,37.43,37.39,37.39,7324.0,37.43,37.43,37.39,37.39,7324.0
2021-11-29 15:00:00,37.4,37.41,37.37,37.37,16548.0,37.4,37.41,37.37,37.37,16548.0
2021-11-29 15:05:00,37.37,37.4,37.34,37.4,26512.0,37.37,37.4,37.34,37.4,26512.0
2021-11-29 15:10:00,37.38,37.4,37.37,37.4,16088.0,37.38,37.4,37.37,37.4,16088.0
2021-11-29 15:15:00,37.4,37.43,37.37,37.38,20092.0,37.4,37.43,37.37,37.38,20092.0
2021-11-29 15:20:00,37.37,37.37,37.32,37.32,7352.0,37.37,37.37,37.32,37.32,7352.0
2021-11-29 15:25:00,37.31,37.33,37.29,37.29,32024.0,37.31,37.33,37.29,37.29,32024.0
2021-11-29 15:30:00,37.29,37.31,37.25,37.31,54508.0,37.29,37.31,37.25,37.31,54508.0
2021-11-29 15:35:00,37.31,37.32,37.22,37.24,44772.0,37.31,37.32,37.22,37.24,44772.0
2021-11-29 15:40:00,37.24,37.26,37.22,37.22,22896.0,37.24,37.26,37.22,37.22,22896.0
2021-11-29 15:45:00,37.23,37.23,37.16,37.17,59016.0,37.23,37.23,37.16,37.17,59016.0
2021-11-29 15:50:00,37.16,37.17,37.06,37.06,158464.0,37.16,37.17,37.06,37.06,158464.0
2021-11-29 15:55:00,37.08,37.12,36.98,37.0,458836.0,37.08,37.12,36.98,37.0,458836.0
2021-11-30 09:30:00,36.91,37.03,36.66,36.73,71532.0,36.91,37.03,36.66,36.73,71532.0
2021-11-30 09:35:00,36.76,36.76,36.51,36.51,33676.0,36.76,36.76,36.51,36.51,33676.0
2021-11-30 09:40:00,36.51,36.77,36.44,36.74,118456.0,36.51,36.77,36.44,36.74,118456.0
2021-11-30 09:45:00,36.74,36.88,36.74,36.85,30400.0,36.74,36.88,36.74,36.85,30400.0
2021-11-30 09:50:00,36.82,36.84,36.73,36.8,75300.0,36.82,36.84,36.73,36.8,75300.0
2021-11-30 09:55:00,36.78,36.9,36.76,36.8,85572.0,36.78,36.9,36.76,36.8,85572.0
2021-11-30 10:00:00,36.83,36.97,36.79,36.97,55940.0,36.83,36.97,36.79,36.97,55940.0
2021-11-30 10:05:00,36.99,37.02,36.97,37.01,10792.0,36.99,37.02,36.97,37.01,10792.0
2021-11-30 10:10:00,37.0,37.05,37.0,37.05,9872.0,37.0,37.05,37.0,37.05,9872.0
2021-11-30 10:15:00,37.02,37.07,37.01,37.02,4800.0,37.02,37.07,37.01,37.02,4800.0
2021-11-30 10:20:00,37.0,37.09,36.98,37.03,20348.0,37.0,37.09,36.98,37.03,20348.0
2021-11-30 10:25:00,37.04,37.16,37.02,37.15,21572.0,37.04,37.16,37.02,37.15,21572.0
2021-11-30 10:30:00,37.19,37.34,37.19,37.27,15520.0,37.19,37.34,37.19,37.27,15520.0
2021-11-30 10:35:00,37.3,37.36,37.04,37.18,68700.0,37.3,37.36,37.04,37.18,68700.0
2021-11-30 10:40:00,37.18,37.28,37.17,37.25,31920.0,37.18,37.28,37.17,37.25,31920.0
2021-11-30 10:45:00,37.26,37.31,37.05,37.1,33808.0,37.26,37.31,37.05,37.1,33808.0
2021-11-30 10:50:00,37.08,37.09,36.84,36.85,26064.0,37.08,37.09,36.84,36.85,26064.0
2021-11-30 10:55:00,36.85,36.91,36.78,36.88,53232.0,36.85,36.91,36.78,36.88,53232.0
2021-11-30 11:00:00,36.88,36.92,36.75,36.77,86836.0,36.88,36.92,36.75,36.77,86836.0
2021-11-30 11:05:00,36.74,36.8,36.7,36.79,15216.0,36.74,36.8,36.7,36.79,15216.0
2021-11-30 11:10:00,36.75,36.91,36.74,36.91,23508.0,36.75,36.91,36.74,36.91,23508.0
2021-11-30 11:15:00,36.92,36.95,36.77,36.77,34092.0,36.92,36.95,36.77,36.77,34092.0
2021-11-30 11:20:00,36.77,36.87,36.75,36.81,36408.0,36.77,36.87,36.75,36.81,36408.0
2021-11-30 11:25:00,36.84,36.84,36.79,36.79,14904.0,36.84,36.84,36.79,36.79,14904.0
2021-11-30 11:30:00,36.81,36.82,36.61,36.65,46760.0,36.81,36.82,36.61,36.65,46760.0
2021-11-30 11:35:00,36.63,36.65,36.6,36.65,9724.0,36.63,36.65,36.6,36.65,9724.0
2021-11-30 11:40:00,36.6,36.6,36.43,36.43,17600.0,36.6,36.6,36.43,36.43,17600.0
2021-11-30 11:45:00,36.46,36.47,36.38,36.47,98852.0,36.46,36.47,36.38,36.47,98852.0
2021-11-30 11:50:00,36.44,36.46,36.36,36.39,23372.0,36.44,36.46,36.36,36.39,23372.0
2021-11-30 11:55:00,36.38,36.45,36.35,36.45,9784.0,36.38,36.45,36.35,36.45,9784.0
2021-11-30 12:00:00,36.41,36.41,36.25,36.32,39168.0,36.41,36.41,36.25,36.32,39168.0
2021-11-30 12:05:00,36.34,36.35,36.17,36.22,30904.0,36.34,36.35,36.17,36.22,30904.0
2021-11-30 12:10:00,36.18,36.18,36.1,36.14,90176.0,36.18,36.18,36.1,36.14,90176.0
2021-11-30 12:15:00,36.11,36.28,36.08,36.28,26428.0,36.11,36.28,36.08,36.28,26428.0
2021-11-30 12:20:00,36.29,36.3,36.23,36.26,88048.0,36.29,36.3,36.23,36.26,88048.0
2021-11-30 12:25:00,36.29,36.39,36.27,36.34,13600.0,36.29,36.39,36.27,36.34,13600.0
2021-11-30 12:30:00,36.35,36.35,36.24,36.32,94884.0,36.35,36.35,36.24,36.32,94884.0
2021-11-30 12:35:00,36.31,36.31,36.13,36.19,47432.0,36.31,36.31,36.13,36.19,47432.0
2021-11-30 12:40:00,36.19,36.37,36.17,36.37,66156.0,36.19,36.37,36.17,36.37,66156.0
2021-11-30 12:45:00,36.4,36.41,36.34,36.36,27664.0,36.4,36.41,36.34,36.36,27664.0
2021-11-30 12:50:00,36.38,36.46,36.38,36.46,9640.0,36.38,36.46,36.38,36.46,9640.0
2021-11-30 12:55:00,36.45,36.48,36.4,36.41,61816.0,36.45,36.48,36.4,36.41,61816.0
2021-11-30 13:00:00,36.45,36.51,36.45,36.47,15476.0,36.45,36.51,36.45,36.47,15476.0
2021-11-30 13:05:00,36.45,36.54,36.44,36.52,68300.0,36.45,36.54,36.44,36.52,68300.0
2021-11-30 13:10:00,36.52,36.56,36.51,36.54,13892.0,36.52,36.56,36.51,36.54,13892.0
2021-11-30 13:15:00,36.54,36.62,36.54,36.59,16756.0,36.54,36.62,36.54,36.59,16756.0
2021-11-30 13:20:00,36.58,36.68,36.54,36.68,19164.0,36.58,36.68,36.54,36.68,19164.0
2021-11-30 13:25:00,36.67,36.69,36.63,36.66,14508.0,36.67,36.69,36.63,36.66,14508.0
2021-11-30 13:30:00,36.64,36.74,36.64,36.72,12772.0,36.64,36.74,36.64,36.72,12772.0
2021-11-30 13:35:00,36.72,36.76,36.72,36.75,7216.0,36.72,36.76,36.72,36.75,7216.0
2021-11-30 13:40:00,36.74,36.74,36.63,36.64,14576.0,36.74,36.74,36.63,36.64,14576.0
2021-11-30 13:45:00,36.64,36.7,36.64,36.68,6488.0,36.64,36.7,36.64,36.68,6488.0
2021-11-30 13:50:00,36.67,36.7,36.64,36.69,10808.0,36.67,36.7,36.64,36.69,10808.0
2021-11-30 13:55:00,36.69,36.74,36.68,36.72,8216.0,36.69,36.74,36.68,36.72,8216.0
2021-11-30 14:00:00,36.73,36.76,36.68,36.76,28892.0,36.73,36.76,36.68,36.76,28892.0
2021-11-30 14:05:00,36.74,36.81,36.71,36.8,27464.0,36.74,36.81,36.71,36.8,27464.0
2021-11-30 14:10:00,36.78,36.82,36.76,36.77,8760.0,36.78,36.82,36.76,36.77,8760.0
2021-11-30 14:15:00,36.77,36.77,36.69,36.69,11752.0,36.77,36.77,36.69,36.69,11752.0
2021-11-30 14:20:00,36.69,36.69,36.61,36.63,28684.0,36.69,36.69,36.61,36.63,28684.0
2021-11-30 14:25:00,36.65,36.69,36.63,36.65,12880.0,36.65,36.69,36.63,36.65,12880.0
2021-11-30 14:30:00,36.64,36.67,36.61,36.65,13108.0,36.64,36.67,36.61,36.65,13108.0
2021-11-30 14:35:00,36.65,36.73,36.62,36.69,18044.0,36.65,36.73,36.62,36.69,18044.0
2021-11-30 14:40:00,36.69,36.75,36.67,36.7,27040.0,36.69,36.75,36.67,36.7,27040.0
2021-11-30 14:45:00,36.7,36.7,36.62,36.62,21444.0,36.7,36.7,36.62,36.62,21444.0
2021-11-30 14:50:00,36.62,36.63,36.49,36.49,29836.0,36.62,36.63,36.49,36.49,29836.0
2021-11-30 14:55:00,36.5,36.54,36.48,36.49,15220.0,36.5,36.54,36.48,36.49,15220.0
2021-11-30 15:00:00,36.49,36.51,36.46,36.46,9600.0,36.49,36.51,36.46,36.46,9600.0
2021-11-30 15:05:00,36.47,36.52,36.47,36.5,23760.0,36.47,36.52,36.47,36.5,23760.0
2021-11-30 15:10:00,36.49,36.52,36.49,36.5,14744.0,36.49,36.52,36.49,36.5,14744.0
2021-11-30 15:15:00,36.51,36.57,36.5,36.57,81620.0,36.51,36.57,36.5,36.57,81620.0
2021-11-30 15:20:00,36.59,36.6,36.53,36.53,28420.0,36.59,36.6,36.53,36.53,28420.0
2021-11-30 15:25:00,36.52,36.56,36.48,36.53,16392.0,36.52,36.56,36.48,36.53,16392.0
2021-11-30 15:30:00,36.55,36.61,36.53,36.57,14408.0,36.55,36.61,36.53,36.57,14408.0
2021-11-30 15:35:00,36.57,36.6,36.53,36.59,101272.0,36.57,36.6,36.53,36.59,101272.0
2021-11-30 15:40:00,36.59,36.59,36.53,36.54,60008.0,36.59,36.59,36.53,36.54,60008.0
2021-11-30 15:45:00,36.56,36.63,36.52,36.52,67256.0,36.56,36.63,36.52,36.52,67256.0
2021-11-30 15:50:00,36.51,36.51,36.18,36.28,147712.0,36.51,36.51,36.18,36.28,147712.0
2021-11-30 15:55:00,36.32,36.4,36.28,36.29,424372.0,36.32,36.4,36.28,36.29,424372.0
2021-12-01 09:30:00,36.91,37.17,36.82,36.88,79696.0,36.91,37.17,36.82,36.88,79696.0
2021-12-01 09:35:00,36.84,36.88,36.58,36.58,17348.0,36.84,36.88,36.58,36.58,17348.0
2021-12-01 09:40:00,36.62,36.64,36.51,36.54,24988.0,36.62,36.64,36.51,36.54,24988.0
2021-12-01 09:45:00,36.54,36.72,36.53,36.61,27208.0,36.54,36.72,36.53,36.61,27208.0
2021-12-01 09:50:00,36.57,36.65,36.46,36.46,31556.0,36.57,36.65,36.46,36.46,31556.0
2021-12-01 09:55:00,36.47,36.7,36.47,36.63,39552.0,36.47,36.7,36.47,36.63,39552.0
2021-12-01 10:00:00,36.68,36.77,36.67,36.75,46068.0,36.68,36.77,36.67,36.75,46068.0
2021-12-01 10:05:00,36.75,36.78,36.71,36.77,56912.0,36.75,36.78,36.71,36.77,56912.0
2021-12-01 10:10:00,36.77,36.78,36.72,36.72,19984.0,36.77,36.78,36.72,36.72,19984.0
2021-12-01 10:15:00,36.73,36.85,36.73,36.85,25160.0,36.73,36.85,36.73,36.85,25160.0
2021-12-01 10:20:00,36.87,36.87,36.76,36.81,34208.0,36.87,36.87,36.76,36.81,34208.0
2021-12-01 10:25:00,36.8,36.82,36.73,36.73,20112.0,36.8,36.82,36.73,36.73,20112.0
2021-12-01 10:30:00,36.71,36.71,36.63,36.63,6000.0,36.71,36.71,36.63,36.63,6000.0
2021-12-01 10:35:00,36.66,36.66,36.49,36.49,86544.0,36.66,36.66,36.49,36.49,86544.0
2021-12-01 10:40:00,36.49,36.53,36.38,36.5,80304.0,36.49,36.53,36.38,36.5,80304.0
2021-12-01 10:45:00,36.51,36.59,36.46,36.57,38984.0,36.51,36.59,36.46,36.57,38984.0
2021-12-01 10:50:00,36.58,36.61,36.52,36.61,11980.0,36.58,36.61,36.52,36.61,11980.0
2021-12-01 10:55:00,36.62,36.62,36.49,36.51,38412.0,36.62,36.62,36.49,36.51,38412.0
2021-12-01 11:00:00,36.53,36.59,36.52,36.53,12484.0,36.53,36.59,36.52,36.53,12484.0
2021-12-01 11:05:00,36.54,36.59,36.52,36.59,31964.0,36.54,36.59,36.52,36.59,31964.0
2021-12-01 11:10:00,36.59,36.62,36.52,36.52,64768.0,36.59,36.62,36.52,36.52,64768.0
2021-12-01 11:15:00,36.52,36.58,36.5,36.57,45876.0,36.52,36.58,36.5,36.57,45876.0
2021-12-01 11:20:00,36.56,36.68,36.56,36.68,21092.0,36.56,36.68,36.56,36.68,21092.0
2021-12-01 11:25:00,36.72,36.76,36.66,36.68,50136.0,36.72,36.76,36.66,36.68,50136.0
2021-12-01 11:30:00,36.7,36.71,36.6,36.69,12612.0,36.7,36.71,36.6,36.69,12612.0
2021-12-01 11:35:00,36.66,36.66,36.6,36.6,9068.0,36.66,36.66,36.6,36.6,9068.0
2021-12-01 11:40:00,36.61,36.63,36.59,36.59,19320.0,36.61,36.63,36.59,36.59,19320.0
2021-12-01 11:45:00,36.56,36.56,36.46,36.47,38400.0,36.56,36.56,36.46,36.47,38400.0
2021-12-01 11:50:00,36.45,36.58,36.44,36.53,22956.0,36.45,36.58,36.44,36.53,22956.0
2021-12-01 11:55:00,36.52,36.53,36.46,36.49,19536.0,36.52,36.53,36.46,36.49,19536.0
2021-12-01 12:00:00,36.5,36.54,36.46,36.48,30000.0,36.5,36.54,36.46,36.48,30000.0
2021-12-01 12:05:00,36.48,36.55,36.48,36.52,8416.0,36.48,36.55,36.48,36.52,8416.0
2021-12-01 12:10:00,36.53,36.57,36.52,36.54,10800.0,36.53,36.57,36.52,36.54,10800.0
2021-12-01 12:15:00,36.56,36.6,36.56,36.57,12164.0,36.56,36.6,36.56,36.57,12164.0
2021-12-01 12:20:00,36.59,36.62,36.52,36.55,16776.0,36.59,36.62,36.52,36.55,16776.0
2021-12-01 12:25:00,36.55,36.57,36.49,36.51,12176.0,36.55,36.57,36.49,36.51,12176.0
2021-12-01 12:30:00,36.51,36.57,36.51,36.57,10000.0,36.51,36.57,36.51,36.57,10000.0
2021-12-01 12:35:00,36.6,36.6,36.54,36.57,19032.0,36.6,36.6,36.54,36.57,19032.0
2021-12-01 12:40:00,36.57,36.57,36.51,36.56,11424.0,36.57,36.57,36.51,36.56,11424.0
2021-12-01 12:45:00,36.57,36.57,36.55,36.56,19772.0,36.57,36.57,36.55,36.56,19772.0
2021-12-01 12:50:00,36.55,36.55,36.45,36.46,21548.0,36.55,36.55,36.45,36.46,21548.0
2021-12-01 12:55:00,36.43,36.45,36.29,36.29,20592.0,36.43,36.45,36.29,36.29,20592.0
2021-12-01 13:00:00,36.31,36.38,36.29,36.3,24540.0,36.31,36.38,36.29,36.3,24540.0
2021-12-01 13:05:00,36.32,36.32,36.21,36.27,49516.0,36.32,36.32,36.21,36.27,49516.0
2021-12-01 13:10:00,36.26,36.28,36.21,36.27,17200.0,36.26,36.28,36.21,36.27,17200.0
2021-12-01 13:15:00,36.28,36.29,36.24,36.24,21888.0,36.28,36.29,36.24,36.24,21888.0
2021-12-01 13:20:00,36.24,36.32,36.24,36.3,13800.0,36.24,36.32,36.24,36.3,13800.0
2021-12-01 13:25:00,36.32,36.35,36.32,36.34,8736.0,36.32,36.35,36.32,36.34,8736.0
2021-12-01 13:30:00,36.34,36.35,36.28,36.33,52972.0,36.34,36.35,36.28,36.33,52972.0
2021-12-01 13:35:00,36.34,36.5,36.34,36.5,9312.0,36.34,36.5,36.34,36.5,9312.0
2021-12-01 13:40:00,36.52,36.52,36.36,36.41,18556.0,36.52,36.52,36.36,36.41,18556.0
2021-12-01 13:45:00,36.43,36.43,36.3,36.3,19800.0,36.43,36.43,36.3,36.3,19800.0
2021-12-01 13:50:00,36.32,36.42,36.32,36.41,19892.0,36.32,36.42,36.32,36.41,19892.0
2021-12-01 13:55:00,36.43,36.46,36.4,36.45,34668.0,36.43,36.46,36.4,36.45,34668.0
2021-12-01 14:00:00,36.43,36.48,36.4,36.43,11136.0,36.43,36.48,36.4,36.43,11136.0
2021-12-01 14:05:00,36.44,36.46,36.38,36.39,14672.0,36.44,36.46,36.38,36.39,14672.0
2021-12-01 14:10:00,36.39,36.39,36.3,36.36,52328.0,36.39,36.39,36.3,36.36,52328.0
2021-12-01 14:15:00,36.39,36.39,36.3,36.3,16060.0,36.39,36.39,36.3,36.3,16060.0
2021-12-01 14:20:00,36.31,36.34,36.3,36.31,51464.0,36.31,36.34,36.3,36.31,51464.0
2021-12-01 14:25:00,36.32,36.41,36.31,36.41,46452.0,36.32,36.41,36.31,36.41,46452.0
2021-12-01 14:30:00,36.41,36.47,36.37,36.38,14536.0,36.41,36.47,36.37,36.38,14536.0
2021-12-01 14:35:00,36.36,36.45,36.35,36.45,18896.0,36.36,36.45,36.35,36.45,18896.0
2021-12-01 14:40:00,36.43,36.43,36.34,36.34,25872.0,36.43,36.43,36.34,36.34,25872.0
2021-12-01 14:45:00,36.34,36.39,36.27,36.39,50792.0,36.34,36.39,36.27,36.39,50792.0
2021-12-01 14:50:00,36.41,36.44,36.33,36.35,25060.0,36.41,36.44,36.33,36.35,25060.0
2021-12-01 14:55:00,36.34,36.39,36.32,36.32,23988.0,36.34,36.39,36.32,36.32,23988.0
2021-12-01 15:00:00,36.32,36.32,36.19,36.21,25576.0,36.32,36.32,36.19,36.21,25576.0
2021-12-01 15:05:00,36.2,36.22,36.13,36.16,53896.0,36.2,36.22,36.13,36.16,53896.0
2021-12-01 15:10:00,36.17,36.19,36.16,36.19,61668.0,36.17,36.19,36.16,36.19,61668.0
2021-12-01 15:15:00,36.18,36.19,36.13,36.14,54108.0,36.18,36.19,36.13,36.14,54108.0
2021-12-01 15:20:00,36.13,36.14,35.93,35.94,49252.0,36.13,36.14,35.93,35.94,49252.0
2021-12-01 15:25:00,35.95,36.0,35.9,35.97,30748.0,35.95,36.0,35.9,35.97,30748.0
2021-12-01 15:30:00,35.96,36.01,35.91,35.99,27252.0,35.96,36.01,35.91,35.99,27252.0
2021-12-01 15:35:00,35.99,36.04,35.94,36.03,61792.0,35.99,36.04,35.94,36.03,61792.0
2021-12-01 15:40:00,36.04,36.17,36.04,36.13,26356.0,36.04,36.17,36.04,36.13,26356.0
2021-12-01 15:45:00,36.13,36.16,35.99,36.02,44612.0,36.13,36.16,35.99,36.02,44612.0
2021-12-01 15:50:00,35.99,36.02,35.86,35.86,102508.0,35.99,36.02,35.86,35.86,102508.0
2021-12-01 15:55:00,35.88,35.88,35.61,35.61,399660.0,35.88,35.88,35.61,35.61,399660.0
2021-12-02 09:30:00,35.78,35.99,35.78,35.94,38852.0,35.78,35.99,35.78,35.94,38852.0
2021-12-02 09:35:00,35.92,36.25,35.92,36.25,16856.0,35.92,36.25,35.92,36.25,16856.0
2021-12-02 09:40:00,36.24,36.4,36.16,36.33,15660.0,36.24,36.4,36.16,36.33,15660.0
2021-12-02 09:45:00,36.33,36.43,36.33,36.39,13736.0,36.33,36.43,36.33,36.39,13736.0
2021-12-02 09:50:00,36.35,36.49,36.24,36.48,10216.0,36.35,36.49,36.24,36.48,10216.0
2021-12-02 09:55:00,36.47,36.57,36.46,36.53,41368.0,36.47,36.57,36.46,36.53,41368.0
2021-12-02 10:00:00,36.56,36.61,36.42,36.56,23904.0,36.56,36.61,36.42,36.56,23904.0
2021-12-02 10:05:00,36.54,36.57,36.35,36.35,20292.0,36.54,36.57,36.35,36.35,20292.0
2021-12-02 10:10:00,36.41,36.48,36.38,36.46,17968.0,36.41,36.48,36.38,36.46,17968.0
2021-12-02 10:15:00,36.45,36.45,36.18,36.24,12052.0,36.45,36.45,36.18,36.24,12052.0
2021-12-02 10:20:00,36.21,36.33,36.21,36.31,16564.0,36.21,36.33,36.21,36.31,16564.0
2021-12-02 10:25:00,36.24,36.35,36.22,36.32,9328.0,36.24,36.35,36.22,36.32,9328.0
2021-12-02 10:30:00,36.35,36.39,36.24,36.26,26792.0,36.35,36.39,36.24,36.26,26792.0
2021-12-02 10:35:00,36.24,36.27,36.15,36.15,31900.0,36.24,36.27,36.15,36.15,31900.0
2021-12-02 10:40:00,36.18,36.24,36.1,36.1,16808.0,36.18,36.24,36.1,36.1,16808.0
2021-12-02 10:45:00,36.06,36.23,36.03,36.23,65772.0,36.06,36.23,36.03,36.23,65772.0
2021-12-02 10:50:00,36.2,36.24,35.96,36.0,55328.0,36.2,36.24,35.96,36.0,55328.0
2021-12-02 10:55:00,35.97,36.18,35.95,36.14,37556.0,35.97,36.18,35.95,36.14,37556.0
2021-12-02 11:00:00,36.14,36.2,36.07,36.07,26700.0,36.14,36.2,36.07,36.07,26700.0
2021-12-02 11:05:00,36.07,36.28,36.04,36.28,17644.0,36.07,36.28,36.04,36.28,17644.0
2021-12-02 11:10:00,36.27,36.31,36.18,36.24,43332.0,36.27,36.31,36.18,36.24,43332.0
2021-12-02 11:15:00,36.27,36.32,36.26,36.29,12000.0,36.27,36.32,36.26,36.29,12000.0
2021-12-02 11:20:00,36.33,36.35,36.26,36.28,12036.0,36.33,36.35,36.26,36.28,12036.0
2021-12-02 11:25:00,36.28,36.32,36.24,36.24,10000.0,36.28,36.32,36.24,36.24,10000.0
2021-12-02 11:30:00,36.24,36.28,36.06,36.09,20164.0,36.24,36.28,36.06,36.09,20164.0
2021-12-02 11:35:00,36.11,36.15,36.03,36.06,49308.0,36.11,36.15,36.03,36.06,49308.0
2021-12-02 11:40:00,36.04,36.18,36.0,36.03,34972.0,36.04,36.18,36.0,36.03,34972.0
2021-12-02 11:45:00,36.02,36.18,35.98,36.18,23608.0,36.02,36.18,35.98,36.18,23608.0
2021-12-02 11:50:00,36.17,36.25,36.17,36.24,12832.0,36.17,36.25,36.17,36.24,12832.0
2021-12-02 11:55:00,36.24,36.31,36.13,36.28,20564.0,36.24,36.31,36.13,36.28,20564.0
2021-12-02 12:00:00,36.27,36.37,36.27,36.36,29196.0,36.27,36.37,36.27,36.36,29196.0
2021-12-02 12:05:00,36.33,36.45,36.33,36.42,20044.0,36.33,36.45,36.33,36.42,20044.0
2021-12-02 12:10:00,36.42,36.42,36.35,36.42,13628.0,36.42,36.42,36.35,36.42,13628.0
2021-12-02 12:15:00,36.4,36.45,36.36,36.42,24872.0,36.4,36.45,36.36,36.42,24872.0
2021-12-02 12:20:00,36.43,36.45,36.39,36.42,17056.0,36.43,36.45,36.39,36.42,17056.0
2021-12-02 12:25:00,36.41,36.49,36.4,36.44,43048.0,36.41,36.49,36.4,36.44,43048.0
2021-12-02 12:30:00,36.43,36.49,36.43,36.43,24408.0,36.43,36.49,36.43,36.43,24408.0
2021-12-02 12:35:00,36.43,36.47,36.38,36.44,33200.0,36.43,36.47,36.38,36.44,33200.0
2021-12-02 12:40:00,36.41,36.45,36.35,36.35,21376.0,36.41,36.45,36.35,36.35,21376.0
2021-12-02 12:45:00,36.37,36.47,36.35,36.46,58796.0,36.37,36.47,36.35,36.46,58796.0
2021-12-02 12:50:00,36.46,36.49,36.36,36.4,21720.0,36.46,36.49,36.36,36.4,21720.0
2021-12-02 12:55:00,36.42,36.46,36.38,36.45,24120.0,36.42,36.46,36.38,36.45,24120.0
2021-12-02 13:00:00,36.43,36.49,36.34,36.48,44460.0,36.43,36.49,36.34,36.48,44460.0
2021-12-02 13:05:00,36.48,36.49,36.42,36.45,26148.0,36.48,36.49,36.42,36.45,26148.0
2021-12-02 13:10:00,36.45,36.5,36.41,36.49,35612.0,36.45,36.5,36.41,36.49,35612.0
2021-12-02 13:15:00,36.51,36.56,36.42,36.44,31712.0,36.51,36.56,36.42,36.44,31712.0
2021-12-02 13:20:00,36.45,36.47,36.39,36.42,20032.0,36.45,36.47,36.39,36.42,20032.0
2021-12-02 13:25:00,36.4,36.47,36.4,36.45,20440.0,36.4,36.47,36.4,36.45,20440.0
2021-12-02 13:30:00,36.47,36.58,36.45,36.57,20080.0,36.47,36.58,36.45,36.57,20080.0
2021-12-02 13:35:00,36.57,36.63,36.56,36.6,23600.0,36.57,36.63,36.56,36.6,23600.0
2021-12-02 13:40:00,36.65,36.69,36.63,36.68,20192.0,36.65,36.69,36.63,36.68,20192.0
2021-12-02 13:45:00,36.65,36.65,36.54,36.64,12800.0,36.65,36.65,36.54,36.64,12800.0
2021-12-02 13:50:00,36.62,36.75,36.6,36.75,44880.0,36.62,36.75,36.6,36.75,44880.0
2021-12-02 13:55:00,36.73,36.77,36.72,36.75,10152.0,36.73,36.77,36.72,36.75,10152.0
2021-12-02 14:00:00,36.75,36.77,36.68,36.73,20956.0,36.75,36.77,36.68,36.73,20956.0
2021-12-02 14:05:00,36.74,36.75,36.71,36.74,37204.0,36.74,36.75,36.71,36.74,37204.0
2021-12-02 14:10:00,36.74,36.78,36.71,36.73,14616.0,36.74,36.78,36.71,36.73,14616.0
2021-12-02 14:15:00,36.74,36.83,36.74,36.82,12004.0,36.74,36.83,36.74,36.82,12004.0
2021-12-02 14:20:00,36.8,36.83,36.78,36.8,41012.0,36.8,36.83,36.78,36.8,41012.0
2021-12-02 14:25:00,36.81,36.87,36.79,36.86,18400.0,36.81,36.87,36.79,36.86,18400.0
2021-12-02 14:30:00,36.83,36.88,36.82,36.82,27896.0,36.83,36.88,36.82,36.82,27896.0
2021-12-02 14:35:00,36.83,36.87,36.8,36.85,11200.0,36.83,36.87,36.8,36.85,11200.0
2021-12-02 14:40:00,36.88,36.89,36.84,36.86,23480.0,36.88,36.89,36.84,36.86,23480.0
2021-12-02 14:45:00,36.87,36.92,36.82,36.83,26884.0,36.87,36.92,36.82,36.83,26884.0
2021-12-02 14:50:00,36.83,36.88,36.82,36.82,29700.0,36.83,36.88,36.82,36.82,29700.0
2021-12-02 14:55:00,36.83,36.87,36.82,36.84,34232.0,36.83,36.87,36.82,36.84,34232.0
2021-12-02 15:00:00,36.84,36.88,36.81,36.82,23332.0,36.84,36.88,36.81,36.82,23332.0
2021-12-02 15:05:00,36.83,36.84,36.78,36.78,29608.0,36.83,36.84,36.78,36.78,29608.0
2021-12-02 15:10:00,36.77,36.77,36.69,36.74,24876.0,36.77,36.77,36.69,36.74,24876.0
2021-12-02 15:15:00,36.75,36.76,36.68,36.68,13184.0,36.75,36.76,36.68,36.68,13184.0
2021-12-02 15:20:00,36.7,36.75,36.67,36.75,19528.0,36.7,36.75,36.67,36.75,19528.0
2021-12-02 15:25:00,36.73,36.77,36.7,36.73,20208.0,36.73,36.77,36.7,36.73,20208.0
2021-12-02 15:30:00,36.74,36.81,36.74,36.77,39676.0,36.74,36.81,36.74,36.77,39676.0
2021-12-02 15:35:00,36.77,36.82,36.72,36.82,34084.0,36.77,36.82,36.72,36.82,34084.0
2021-12-02 15:40:00,36.82,36.93,36.82,36.89,37228.0,36.82,36.93,36.82,36.89,37228.0
2021-12-02 15:45:00,36.92,36.92,36.82,36.88,63240.0,36.92,36.92,36.82,36.88,63240.0
2021-12-02 15:50:00,36.84,36.84,36.72,36.76,151748.0,36.84,36.84,36.72,36.76,151748.0
2021-12-02 15:55:00,36.77,36.79,36.68,36.75,203592.0,36.77,36.79,36.68,36.75,203592.0
2021-12-03 09:30:00,37.03,37.13,36.93,36.95,59092.0,37.03,37.13,36.93,36.95,59092.0
2021-12-03 09:35:00,36.85,36.88,36.7,36.71,16820.0,36.85,36.88,36.7,36.71,16820.0
2021-12-03 09:40:00,36.75,36.75,36.61,36.67,8200.0,36.75,36.75,36.61,36.67,8200.0
2021-12-03 09:45:00,36.63,36.78,36.61,36.61,11532.0,36.63,36.78,36.61,36.61,11532.0
2021-12-03 09:50:00,36.67,36.67,36.55,36.55,14364.0,36.67,36.67,36.55,36.55,14364.0
2021-12-03 09:55:00,36.55,36.66,36.52,36.57,10000.0,36.55,36.66,36.52,36.57,10000.0
2021-12-03 10:00:00,36.59,36.64,36.42,36.48,13360.0,36.59,36.64,36.42,36.48,13360.0
2021-12-03 10:05:00,36.55,36.55,36.34,36.34,16620.0,36.55,36.55,36.34,36.34,16620.0
2021-12-03 10:10:00,36.34,36.38,36.29,36.31,12332.0,36.34,36.38,36.29,36.31,12332.0
2021-12-03 10:15:00,36.31,36.4,36.3,36.3,12100.0,36.31,36.4,36.3,36.3,12100.0
2021-12-03 10:20:00,36.26,36.3,36.19,36.2,24728.0,36.26,36.3,36.19,36.2,24728.0
2021-12-03 10:25:00,36.23,36.42,36.15,36.41,13156.0,36.23,36.42,36.15,36.41,13156.0
2021-12-03 10:30:00,36.4,36.42,36.28,36.28,18036.0,36.4,36.42,36.28,36.28,18036.0
2021-12-03 10:35:00,36.26,36.32,36.22,36.23,8588.0,36.26,36.32,36.22,36.23,8588.0
2021-12-03 10:40:00,36.2,36.2,36.03,36.06,9436.0,36.2,36.2,36.03,36.06,9436.0
2021-12-03 10:45:00,36.03,36.06,35.91,35.93,23064.0,36.03,36.06,35.91,35.93,23064.0
2021-12-03 10:50:00,35.91,35.92,35.79,35.8,42292.0,35.91,35.92,35.79,35.8,42292.0
2021-12-03 10:55:00,35.81,36.05,35.81,36.0,12488.0,35.81,36.05,35.81,36.0,12488.0
2021-12-03 11:00:00,35.99,35.99,35.93,35.93,12144.0,35.99,35.99,35.93,35.93,12144.0
2021-12-03 11:05:00,35.86,35.86,35.72,35.78,18172.0,35.86,35.86,35.72,35.78,18172.0
2021-12-03 11:10:00,35.8,35.92,35.74,35.88,17732.0,35.8,35.92,35.74,35.88,17732.0
2021-12-03 11:15:00,35.91,35.92,35.72,35.77,22636.0,35.91,35.92,35.72,35.77,22636.0
2021-12-03 11:20:00,35.69,35.95,35.69,35.91,16644.0,35.69,35.95,35.69,35.91,16644.0
2021-12-03 11:25:00,35.9,36.01,35.86,35.88,12800.0,35.9,36.01,35.86,35.88,12800.0
2021-12-03 11:30:00,35.87,35.92,35.86,35.91,45588.0,35.87,35.92,35.86,35.91,45588.0
2021-12-03 11:35:00,35.91,35.91,35.77,35.77,18456.0,35.91,35.91,35.77,35.77,18456.0
2021-12-03 11:40:00,35.77,35.79,35.62,35.62,7844.0,35.77,35.79,35.62,35.62,7844.0
2021-12-03 11:45:00,35.63,35.75,35.61,35.67,18692.0,35.63,35.75,35.61,35.67,18692.0
2021-12-03 11:50:00,35.61,35.67,35.59,35.63,47988.0,35.61,35.67,35.59,35.63,47988.0
2021-12-03 11:55:00,35.63,35.65,35.57,35.57,18156.0,35.63,35.65,35.57,35.57,18156.0
2021-12-03 12:00:00,35.61,35.64,35.57,35.63,18612.0,35.61,35.64,35.57,35.63,18612.0
2021-12-03 12:05:00,35.64,35.82,35.64,35.81,14964.0,35.64,35.82,35.64,35.81,14964.0
2021-12-03 12:10:00,35.8,35.87,35.79,35.8,13308.0,35.8,35.87,35.79,35.8,13308.0
2021-12-03 12:15:00,35.81,35.86,35.8,35.8,25584.0,35.81,35.86,35.8,35.8,25584.0
2021-12-03 12:20:00,35.82,35.9,35.79,35.9,128356.0,35.82,35.9,35.79,35.9,128356.0
2021-12-03 12:25:00,35.91,36.03,35.91,35.99,101616.0,35.91,36.03,35.91,35.99,101616.0
2021-12-03 12:30:00,35.99,36.0,35.93,35.99,14000.0,35.99,36.0,35.93,35.99,14000.0
2021-12-03 12:35:00,36.01,36.27,36.01,36.26,46200.0,36.01,36.27,36.01,36.26,46200.0
2021-12-03 12:40:00,36.24,36.26,36.15,36.15,23736.0,36.24,36.26,36.15,36.15,23736.0
2021-12-03 12:45:00,36.18,36.2,36.04,36.11,14224.0,36.18,36.2,36.04,36.11,14224.0
2021-12-03 12:50:00,36.16,36.21,36.14,36.2,13304.0,36.16,36.21,36.14,36.2,13304.0
2021-12-03 12:55:00,36.16,36.17,36.09,36.17,27540.0,36.16,36.17,36.09,36.17,27540.0
2021-12-03 13:00:00,36.17,36.17,35.98,35.99,46348.0,36.17,36.17,35.98,35.99,46348.0
2021-12-03 13:05:00,35.99,36.11,35.98,36.1,20800.0,35.99,36.11,35.98,36.1,20800.0
2021-12-03 13:10:00,36.1,36.1,36.02,36.04,11476.0,36.1,36.1,36.02,36.04,11476.0
2021-12-03 13:15:00,36.06,36.22,36.05,36.22,13768.0,36.06,36.22,36.05,36.22,13768.0
2021-12-03 13:20:00,36.24,36.26,36.19,36.21,16684.0,36.24,36.26,36.19,36.21,16684.0
2021-12-03 13:25:00,36.26,36.26,36.07,36.08,14128.0,36.26,36.26,36.07,36.08,14128.0
2021-12-03 13:30:00,36.09,36.09,35.99,35.99,12860.0,36.09,36.09,35.99,35.99,12860.0
2021-12-03 13:35:00,35.99,36.01,35.94,35.99,22080.0,35.99,36.01,35.94,35.99,22080.0
2021-12-03 13:40:00,36.0,36.02,35.97,36.01,12000.0,36.0,36.02,35.97,36.01,12000.0
2021-12-03 13:45:00,36.02,36.02,35.97,36.0,15064.0,36.02,36.02,35.97,36.0,15064.0
2021-12-03 13:50:00,36.03,36.06,36.02,36.03,12224.0,36.03,36.06,36.02,36.03,12224.0
2021-12-03 13:55:00,36.03,36.07,36.0,36.01,28156.0,36.03,36.07,36.0,36.01,28156.0
2021-12-03 14:00:00,36.03,36.1,35.99,36.09,25376.0,36.03,36.1,35.99,36.09,25376.0
2021-12-03 14:05:00,36.07,36.08,36.03,36.04,10800.0,36.07,36.08,36.03,36.04,10800.0
2021-12-03 14:10:00,36.05,36.09,36.02,36.07,14248.0,36.05,36.09,36.02,36.07,14248.0
2021-12-03 14:15:00,36.06,36.07,36.01,36.02,9636.0,36.06,36.07,36.01,36.02,9636.0
2021-12-03 14:20:00,36.0,36.21,35.99,36.21,39880.0,36.0,36.21,35.99,36.21,39880.0
2021-12-03 14:25:00,36.18,36.18,36.13,36.16,8000.0,36.18,36.18,36.13,36.16,8000.0
2021-12-03 14:30:00,36.13,36.15,36.03,36.07,42160.0,36.13,36.15,36.03,36.07,42160.0
2021-12-03 14:35:00,36.08,36.12,36.0,36.01,16556.0,36.08,36.12,36.0,36.01,16556.0
2021-12-03 14:40:00,36.02,36.11,36.02,36.1,9200.0,36.02,36.11,36.02,36.1,9200.0
2021-12-03 14:45:00,36.13,36.13,36.04,36.04,16828.0,36.13,36.13,36.04,36.04,16828.0
2021-12-03 14:50:00,36.07,36.13,36.05,36.09,14876.0,36.07,36.13,36.05,36.09,14876.0
2021-12-03 14:55:00,36.07,36.15,36.07,36.15,17788.0,36.07,36.15,36.07,36.15,17788.0
2021-12-03 15:00:00,36.13,36.19,36.09,36.16,77816.0,36.13,36.19,36.09,36.16,77816.0
2021-12-03 15:05:00,36.19,36.28,36.1,36.1,60704.0,36.19,36.28,36.1,36.1,60704.0
2021-12-03 15:10:00,36.13,36.28,36.13,36.28,26720.0,36.13,36.28,36.13,36.28,26720.0
2021-12-03 15:15:00,36.27,36.32,36.19,36.2,27600.0,36.27,36.32,36.19,36.2,27600.0
2021-12-03 15:20:00,36.22,36.35,36.22,36.33,29152.0,36.22,36.35,36.22,36.33,29152.0
2021-12-03 15:25:00,36.35,36.41,36.31,36.34,20828.0,36.35,36.41,36.31,36.34,20828.0
2021-12-03 15:30:00,36.34,36.44,36.33,36.44,29408.0,36.34,36.44,36.33,36.44,29408.0
2021-12-03 15:35:00,36.44,36.45,36.24,36.24,26192.0,36.44,36.45,36.24,36.24,26192.0
2021-12-03 15:40:00,36.22,36.26,36.17,36.19,53652.0,36.22,36.26,36.17,36.19,53652.0
2021-12-03 15:45:00,36.17,36.19,36.11,36.17,42996.0,36.17,36.19,36.11,36.17,42996.0
2021-12-03 15:50:00,36.16,36.39,36.16,36.33,88256.0,36.16,36.39,36.16,36.33,88256.0
2021-12-03 15:55:00,36.32,36.46,36.29,36.41,419600.0,36.32,36.46,36.29,36.41,419600.0
2021-12-06 09:30:00,36.78,36.78,36.45,36.45,36012.0,36.78,36.78,36.45,36.45,36012.0
2021-12-06 09:35:00,36.36,36.46,36.33,36.33,17600.0,36.36,36.46,36.33,36.33,17600.0
2021-12-06 09:40:00,36.34,36.38,36.2,36.28,18228.0,36.34,36.38,36.2,36.28,18228.0
2021-12-06 09:45:00,36.33,36.33,36.18,36.18,18000.0,36.33,36.33,36.18,36.18,18000.0
2021-12-06 09:50:00,36.21,36.27,36.17,36.21,21868.0,36.21,36.27,36.17,36.21,21868.0
2021-12-06 09:55:00,36.13,36.18,36.08,36.14,21980.0,36.13,36.18,36.08,36.14,21980.0
2021-12-06 10:00:00,36.12,36.15,35.94,35.94,19784.0,36.12,36.15,35.94,35.94,19784.0
2021-12-06 10:05:00,35.93,36.04,35.93,36.04,15460.0,35.93,36.04,35.93,36.04,15460.0
2021-12-06 10:10:00,36.01,36.32,35.99,36.32,7212.0,36.01,36.32,35.99,36.32,7212.0
2021-12-06 10:15:00,36.32,36.45,36.32,36.42,31164.0,36.32,36.45,36.32,36.42,31164.0
2021-12-06 10:20:00,36.43,36.5,36.43,36.43,8540.0,36.43,36.5,36.43,36.43,8540.0
2021-12-06 10:25:00,36.45,36.49,36.42,36.46,2844.0,36.45,36.49,36.42,36.46,2844.0
2021-12-06 10:30:00,36.49,36.49,36.44,36.48,8852.0,36.49,36.49,36.44,36.48,8852.0
2021-12-06 10:35:00,36.44,36.44,36.37,36.38,7268.0,36.44,36.44,36.37,36.38,7268.0
2021-12-06 10:40:00,36.36,36.41,36.2,36.2,10080.0,36.36,36.41,36.2,36.2,10080.0
2021-12-06 10:45:00,36.23,36.3,36.21,36.23,6800.0,36.23,36.3,36.21,36.23,6800.0
2021-12-06 10:50:00,36.23,36.25,36.21,36.25,4068.0,36.23,36.25,36.21,36.25,4068.0
2021-12-06 10:55:00,36.34,36.37,36.32,36.35,12988.0,36.34,36.37,36.32,36.35,12988.0
2021-12-06 11:00:00,36.4,36.45,36.38,36.45,6644.0,36.4,36.45,36.38,36.45,6644.0
2021-12-06 11:05:00,36.41,36.5,36.41,36.45,8332.0,36.41,36.5,36.41,36.45,8332.0
2021-12-06 11:10:00,36.48,36.56,36.38,36.38,13316.0,36.48,36.56,36.38,36.38,13316.0
2021-12-06 11:15:00,36.37,36.41,36.34,36.35,8356.0,36.37,36.41,36.34,36.35,8356.0
2021-12-06 11:20:00,36.33,36.33,36.27,36.28,7520.0,36.33,36.33,36.27,36.28,7520.0
2021-12-06 11:25:00,36.32,36.35,36.3,36.33,12928.0,36.32,36.35,36.3,36.33,12928.0
2021-12-06 11:30:00,36.33,36.35,36.23,36.32,12008.0,36.33,36.35,36.23,36.32,12008.0
2021-12-06 11:35:00,36.31,36.33,36.27,36.29,6000.0,36.31,36.33,36.27,36.29,6000.0
2021-12-06 11:40:00,36.29,36.37,36.27,36.37,11068.0,36.29,36.37,36.27,36.37,11068.0
2021-12-06 11:45:00,36.37,36.37,36.31,36.31,5984.0,36.37,36.37,36.31,36.31,5984.0
2021-12-06 11:50:00,36.32,36.33,36.28,36.33,2800.0,36.32,36.33,36.28,36.33,2800.0
2021-12-06 11:55:00,36.31,36.33,36.3,36.33,4968.0,36.31,36.33,36.3,36.33,4968.0
2021-12-06 12:00:00,36.36,36.42,36.35,36.42,7240.0,36.36,36.42,36.35,36.42,7240.0
2021-12-06 12:05:00,36.39,36.42,36.38,36.41,8972.0,36.39,36.42,36.38,36.41,8972.0
2021-12-06 12:10:00,36.41,36.49,36.41,36.48,4908.0,36.41,36.49,36.41,36.48,4908.0
2021-12-06 12:15:00,36.46,36.51,36.45,36.51,5612.0,36.46,36.51,36.45,36.51,5612.0
2021-12-06 12:20:00,36.52,36.55,36.48,36.54,6000.0,36.52,36.55,36.48,36.54,6000.0
2021-12-06 12:25:00,36.55,36.58,36.55,36.57,5800.0,36.55,36.58,36.55,36.57,5800.0
2021-12-06 12:30:00,36.55,36.56,36.54,36.56,4088.0,36.55,36.56,36.54,36.56,4088.0
2021-12-06 12:35:00,36.56,36.56,36.52,36.52,4784.0,36.56,36.56,36.52,36.52,4784.0
2021-12-06 12:40:00,36.54,36.58,36.52,36.53,3988.0,36.54,36.58,36.52,36.53,3988.0
2021-12-06 12:45:00,36.53,36.58,36.52,36.58,3200.0,36.53,36.58,36.52,36.58,3200.0
2021-12-06 12:50:00,36.56,36.56,36.53,36.55,7120.0,36.56,36.56,36.53,36.55,7120.0
2021-12-06 12:55:00,36.54,36.62,36.54,36.62,7404.0,36.54,36.62,36.54,36.62,7404.0
2021-12-06 13:00:00,36.63,36.63,36.57,36.61,10060.0,36.63,36.63,36.57,36.61,10060.0
2021-12-06 13:05:00,36.6,36.6,36.55,36.58,6048.0,36.6,36.6,36.55,36.58,6048.0
2021-12-06 13:10:00,36.57,36.6,36.53,36.53,11956.0,36.57,36.6,36.53,36.53,11956.0
2021-12-06 13:15:00,36.51,36.51,36.49,36.51,16104.0,36.51,36.51,36.49,36.51,16104.0
2021-12-06 13:20:00,36.5,36.51,36.44,36.46,10088.0,36.5,36.51,36.44,36.46,10088.0
2021-12-06 13:25:00,36.46,36.56,36.46,36.52,36788.0,36.46,36.56,36.46,36.52,36788.0
2021-12-06 13:30:00,36.49,36.54,36.45,36.54,12736.0,36.49,36.54,36.45,36.54,12736.0
2021-12-06 13:35:00,36.52,36.58,36.52,36.56,6184.0,36.52,36.58,36.52,36.56,6184.0
2021-12-06 13:40:00,36.58,36.63,36.57,36.63,11600.0,36.58,36.63,36.57,36.63,11600.0
2021-12-06 13:45:00,36.62,36.67,36.6,36.66,7436.0,36.62,36.67,36.6,36.66,7436.0
2021-12-06 13:50:00,36.66,36.69,36.66,36.69,4400.0,36.66,36.69,36.66,36.69,4400.0
2021-12-06 13:55:00,36.68,36.71,36.67,36.67,15904.0,36.68,36.71,36.67,36.67,15904.0
2021-12-06 14:00:00,36.69,36.72,36.66,36.66,16620.0,36.69,36.72,36.66,36.66,16620.0
2021-12-06 14:05:00,36.65,36.65,36.59,36.59,12800.0,36.65,36.65,36.59,36.59,12800.0
2021-12-06 14:10:00,36.56,36.61,36.56,36.6,5848.0,36.56,36.61,36.56,36.6,5848.0
2021-12-06 14:15:00,36.6,36.62,36.57,36.58,13372.0,36.6,36.62,36.57,36.58,13372.0
2021-12-06 14:20:00,36.55,36.56,36.54,36.56,4000.0,36.55,36.56,36.54,36.56,4000.0
2021-12-06 14:25:00,36.54,36.54,36.5,36.5,52908.0,36.54,36.54,36.5,36.5,52908.0
2021-12-06 14:30:00,36.51,36.51,36.46,36.46,10276.0,36.51,36.51,36.46,36.46,10276.0
2021-12-06 14:35:00,36.44,36.45,36.43,36.43,4400.0,36.44,36.45,36.43,36.43,4400.0
2021-12-06 14:40:00,36.43,36.45,36.41,36.42,8152.0,36.43,36.45,36.41,36.42,8152.0
2021-12-06 14:45:00,36.42,36.45,36.39,36.42,8548.0,36.42,36.45,36.39,36.42,8548.0
2021-12-06 14:50:00,36.38,36.39,36.38,36.38,4508.0,36.38,36.39,36.38,36.38,4508.0
2021-12-06 14:55:00,36.38,36.4,36.35,36.35,3848.0,36.38,36.4,36.35,36.35,3848.0
2021-12-06 15:00:00,36.35,36.4,36.35,36.37,6788.0,36.35,36.4,36.35,36.37,6788.0
2021-12-06 15:05:00,36.38,36.44,36.36,36.43,6304.0,36.38,36.44,36.36,36.43,6304.0
2021-12-06 15:10:00,36.42,36.43,36.41,36.43,5588.0,36.42,36.43,36.41,36.43,5588.0
2021-12-06 15:15:00,36.45,36.48,36.43,36.47,12800.0,36.45,36.48,36.43,36.47,12800.0
2021-12-06 15:20:00,36.45,36.47,36.41,36.41,19904.0,36.45,36.47,36.41,36.41,19904.0
2021-12-06 15:25:00,36.42,36.42,36.36,36.39,9504.0,36.42,36.42,36.36,36.39,9504.0
2021-12-06 15:30:00,36.43,36.44,36.38,36.42,23612.0,36.43,36.44,36.38,36.42,23612.0
2021-12-06 15:35:00,36.4,36.42,36.37,36.4,9200.0,36.4,36.42,36.37,36.4,9200.0
2021-12-06 15:40:00,36.38,36.45,36.38,36.44,12212.0,36.38,36.45,36.38,36.44,12212.0
2021-12-06 15:45:00,36.45,36.45,36.37,36.42,43464.0,36.45,36.45,36.37,36.42,43464.0
2021-12-06 15:50:00,36.43,36.49,36.41,36.45,60952.0,36.43,36.49,36.41,36.45,60952.0
2021-12-06 15:55:00,36.41,36.45,36.37,36.43,227488.0,36.41,36.45,36.37,36.43,227488.0
2021-12-07 09:30:00,36.87,37.11,36.76,37.08,51696.0,36.87,37.11,36.76,37.08,51696.0
2021-12-07 09:35:00,37.16,37.49,37.14,37.48,20336.0,37.16,37.49,37.14,37.48,20336.0
2021-12-07 09:40:00,37.48,37.55,37.29,37.34,36800.0,37.48,37.55,37.29,37.34,36800.0
2021-12-07 09:45:00,37.38,37.53,37.38,37.53,5688.0,37.38,37.53,37.38,37.53,5688.0
2021-12-07 09:50:00,37.52,37.56,37.48,37.49,8312.0,37.52,37.56,37.48,37.49,8312.0
2021-12-07 09:55:00,37.49,37.49,37.41,37.44,4080.0,37.49,37.49,37.41,37.44,4080.0
2021-12-07 10:00:00,37.46,37.49,37.2,37.24,17952.0,37.46,37.49,37.2,37.24,17952.0
2021-12-07 10:05:00,37.21,37.47,37.21,37.47,11336.0,37.21,37.47,37.21,37.47,11336.0
2021-12-07 10:10:00,37.49,37.49,37.42,37.44,8092.0,37.49,37.49,37.42,37.44,8092.0
2021-12-07 10:15:00,37.44,37.51,37.38,37.47,9632.0,37.44,37.51,37.38,37.47,9632.0
2021-12-07 10:20:00,37.54,37.54,37.41,37.41,4400.0,37.54,37.54,37.41,37.41,4400.0
2021-12-07 10:25:00,37.45,37.51,37.45,37.51,3004.0,37.45,37.51,37.45,37.51,3004.0
2021-12-07 10:30:00,37.5,37.5,37.45,37.48,8400.0,37.5,37.5,37.45,37.48,8400.0
2021-12-07 10:35:00,37.47,37.66,37.46,37.65,7584.0,37.47,37.66,37.46,37.65,7584.0
2021-12-07 10:40:00,37.64,37.7,37.64,37.7,9544.0,37.64,37.7,37.64,37.7,9544.0
2021-12-07 10:45:00,37.71,37.74,37.53,37.69,118624.0,37.71,37.74,37.53,37.69,118624.0
2021-12-07 10:50:00,37.72,37.75,37.68,37.73,5336.0,37.72,37.75,37.68,37.73,5336.0
2021-12-07 10:55:00,37.7,37.77,37.7,37.77,2712.0,37.7,37.77,37.7,37.77,2712.0
2021-12-07 11:00:00,37.83,37.85,37.74,37.75,4128.0,37.83,37.85,37.74,37.75,4128.0
2021-12-07 11:05:00,37.75,37.78,37.74,37.75,7076.0,37.75,37.78,37.74,37.75,7076.0
2021-12-07 11:10:00,37.75,37.76,37.73,37.73,3600.0,37.75,37.76,37.73,37.73,3600.0
2021-12-07 11:15:00,37.74,37.83,37.74,37.83,14476.0,37.74,37.83,37.74,37.83,14476.0
2021-12-07 11:20:00,37.82,37.82,37.77,37.77,5208.0,37.82,37.82,37.77,37.77,5208.0
2021-12-07 11:25:00,37.77,37.78,37.75,37.75,18240.0,37.77,37.78,37.75,37.75,18240.0
2021-12-07 11:30:00,37.76,37.77,37.69,37.76,16784.0,37.76,37.77,37.69,37.76,16784.0
2021-12-07 11:35:00,37.77,37.77,37.75,37.76,5804.0,37.77,37.77,37.75,37.76,5804.0
2021-12-07 11:40:00,37.77,37.82,37.77,37.78,6148.0,37.77,37.82,37.77,37.78,6148.0
2021-12-07 11:45:00,37.77,37.77,37.75,37.75,2400.0,37.77,37.77,37.75,37.75,2400.0
2021-12-07 11:50:00,37.79,37.8,37.73,37.73,6800.0,37.79,37.8,37.73,37.73,6800.0
2021-12-07 11:55:00,37.77,37.79,37.74,37.74,2400.0,37.77,37.79,37.74,37.74,2400.0
2021-12-07 12:00:00,37.76,37.76,37.73,37.74,4400.0,37.76,37.76,37.73,37.74,4400.0
2021-12-07 12:05:00,37.77,37.79,37.74,37.76,3732.0,37.77,37.79,37.74,37.76,3732.0
2021-12-07 12:10:00,37.75,37.78,37.75,37.78,2452.0,37.75,37.78,37.75,37.78,2452.0
2021-12-07 12:15:00,37.79,37.79,37.72,37.72,3536.0,37.79,37.79,37.72,37.72,3536.0
2021-12-07 12:20:00,37.7,37.7,37.66,37.67,2448.0,37.7,37.7,37.66,37.67,2448.0
2021-12-07 12:25:00,37.67,37.69,37.66,37.66,6000.0,37.67,37.69,37.66,37.66,6000.0
2021-12-07 12:30:00,37.65,37.68,37.65,37.68,2160.0,37.65,37.68,37.65,37.68,2160.0
2021-12-07 12:35:00,37.66,37.67,37.64,37.66,6416.0,37.66,37.67,37.64,37.66,6416.0
2021-12-07 12:40:00,37.64,37.68,37.64,37.66,2072.0,37.64,37.68,37.64,37.66,2072.0
2021-12-07 12:45:00,37.65,37.67,37.65,37.65,3200.0,37.65,37.67,37.65,37.65,3200.0
2021-12-07 12:50:00,37.68,37.76,37.68,37.74,10548.0,37.68,37.76,37.68,37.74,10548.0
2021-12-07 12:55:00,37.74,37.79,37.73,37.79,3696.0,37.74,37.79,37.73,37.79,3696.0
2021-12-07 13:00:00,37.79,37.8,37.77,37.77,2580.0,37.79,37.8,37.77,37.77,2580.0
2021-12-07 13:05:00,37.78,37.79,37.77,37.77,3028.0,37.78,37.79,37.77,37.77,3028.0
2021-12-07 13:10:00,37.76,37.77,37.74,37.76,8772.0,37.76,37.77,37.74,37.76,8772.0
2021-12-07 13:15:00,37.8,37.8,37.8,37.8,800.0,37.8,37.8,37.8,37.8,800.0
2021-12-07 13:20:00,37.77,37.78,37.77,37.78,8252.0,37.77,37.78,37.77,37.78,8252.0
2021-12-07 13:25:00,37.77,37.79,37.77,37.79,3600.0,37.77,37.79,37.77,37.79,3600.0
2021-12-07 13:30:00,37.77,37.85,37.77,37.84,16852.0,37.77,37.85,37.77,37.84,16852.0
2021-12-07 13:35:00,37.84,37.86,37.83,37.86,4000.0,37.84,37.86,37.83,37.86,4000.0
2021-12-07 13:40:00,37.86,37.89,37.85,37.87,8776.0,37.86,37.89,37.85,37.87,8776.0
2021-12-07 13:45:00,37.86,37.88,37.86,37.88,11664.0,37.86,37.88,37.86,37.88,11664.0
2021-12-07 13:50:00,37.88,37.89,37.84,37.85,3200.0,37.88,37.89,37.84,37.85,3200.0
2021-12-07 13:55:00,37.85,37.88,37.83,37.86,9268.0,37.85,37.88,37.83,37.86,9268.0
2021-12-07 14:00:00,37.85,37.9,37.85,37.89,17816.0,37.85,37.9,37.85,37.89,17816.0
2021-12-07 14:05:00,37.88,37.92,37.85,37.91,15244.0,37.88,37.92,37.85,37.91,15244.0
2021-12-07 14:10:00,37.92,37.92,37.9,37.9,9080.0,37.92,37.92,37.9,37.9,9080.0
2021-12-07 14:15:00,37.91,37.92,37.9,37.9,4080.0,37.91,37.92,37.9,37.9,4080.0
2021-12-07 14:20:00,37.91,37.96,37.88,37.94,7800.0,37.91,37.96,37.88,37.94,7800.0
2021-12-07 14:25:00,37.95,37.96,37.88,37.88,14952.0,37.95,37.96,37.88,37.88,14952.0
2021-12-07 14:30:00,37.88,37.92,37.86,37.88,29908.0,37.88,37.92,37.86,37.88,29908.0
2021-12-07 14:35:00,37.9,37.9,37.85,37.85,9352.0,37.9,37.9,37.85,37.85,9352.0
2021-12-07 14:40:00,37.86,37.88,37.86,37.87,6008.0,37.86,37.88,37.86,37.87,6008.0
2021-12-07 14:45:00,37.89,37.9,37.85,37.86,15884.0,37.89,37.9,37.85,37.86,15884.0
2021-12-07 14:50:00,37.89,37.92,37.87,37.9,5632.0,37.89,37.92,37.87,37.9,5632.0
2021-12-07 14:55:00,37.88,37.92,37.88,37.89,16196.0,37.88,37.92,37.88,37.89,16196.0
2021-12-07 15:00:00,37.88,37.9,37.88,37.89,3704.0,37.88,37.9,37.88,37.89,3704.0
2021-12-07 15:05:00,37.88,37.88,37.8,37.8,16528.0,37.88,37.88,37.8,37.8,16528.0
2021-12-07 15:10:00,37.78,37.79,37.75,37.79,51072.0,37.78,37.79,37.75,37.79,51072.0
2021-12-07 15:15:00,37.8,37.84,37.79,37.79,14736.0,37.8,37.84,37.79,37.79,14736.0
2021-12-07 15:20:00,37.78,37.79,37.73,37.73,16512.0,37.78,37.79,37.73,37.73,16512.0
2021-12-07 15:25:00,37.71,37.73,37.69,37.69,13020.0,37.71,37.73,37.69,37.69,13020.0
2021-12-07 15:30:00,37.7,37.72,37.67,37.67,10148.0,37.7,37.72,37.67,37.67,10148.0
2021-12-07 15:35:00,37.67,37.68,37.6,37.62,21808.0,37.67,37.68,37.6,37.62,21808.0
2021-12-07 15:40:00,37.63,37.68,37.63,37.63,25420.0,37.63,37.68,37.63,37.63,25420.0
2021-12-07 15:45:00,37.64,37.65,37.61,37.63,19704.0,37.64,37.65,37.61,37.63,19704.0
2021-12-07 15:50:00,37.63,37.63,37.51,37.55,70508.0,37.63,37.63,37.51,37.55,70508.0
2021-12-07 15:55:00,37.54,37.67,37.5,37.66,212316.0,37.54,37.67,37.5,37.66,212316.0
2021-12-08 09:30:00,37.4,37.68,37.4,37.65,130180.0,37.4,37.68,37.4,37.65,130180.0
2021-12-08 09:35:00,37.68,37.71,37.61,37.68,9060.0,37.68,37.71,37.61,37.68,9060.0
2021-12-08 09:40:00,37.73,37.9,37.73,37.82,7040.0,37.73,37.9,37.73,37.82,7040.0
2021-12-08 09:45:00,37.86,37.86,37.76,37.81,7936.0,37.86,37.86,37.76,37.81,7936.0
2021-12-08 09:50:00,37.84,37.89,37.79,37.79,6116.0,37.84,37.89,37.79,37.79,6116.0
2021-12-08 09:55:00,37.85,37.85,37.69,37.7,15256.0,37.85,37.85,37.69,37.7,15256.0
2021-12-08 10:00:00,37.67,37.77,37.67,37.76,6420.0,37.67,37.77,37.67,37.76,6420.0
2021-12-08 10:05:00,37.73,37.75,37.57,37.6,5636.0,37.73,37.75,37.57,37.6,5636.0
2021-12-08 10:10:00,37.61,37.69,37.58,37.66,10824.0,37.61,37.69,37.58,37.66,10824.0
2021-12-08 10:15:00,37.66,37.66,37.6,37.61,3700.0,37.66,37.66,37.6,37.61,3700.0
2021-12-08 10:20:00,37.59,37.62,37.52,37.54,16720.0,37.59,37.62,37.52,37.54,16720.0
2021-12-08 10:25:00,37.55,37.56,37.44,37.44,9272.0,37.55,37.56,37.44,37.44,9272.0
2021-12-08 10:30:00,37.42,37.5,37.42,37.46,10624.0,37.42,37.5,37.42,37.46,10624.0
2021-12-08 10:35:00,37.43,37.43,37.35,37.35,10800.0,37.43,37.43,37.35,37.35,10800.0
2021-12-08 10:40:00,37.39,37.4,37.35,37.37,8448.0,37.39,37.4,37.35,37.37,8448.0
2021-12-08 10:45:00,37.4,37.41,37.3,37.35,13192.0,37.4,37.41,37.3,37.35,13192.0
2021-12-08 10:50:00,37.43,37.43,37.33,37.34,17884.0,37.43,37.43,37.33,37.34,17884.0
2021-12-08 10:55:00,37.35,37.35,37.31,37.33,9848.0,37.35,37.35,37.31,37.33,9848.0
2021-12-08 11:00:00,37.35,37.4,37.33,37.4,18124.0,37.35,37.4,37.33,37.4,18124.0
2021-12-08 11:05:00,37.42,37.46,37.38,37.38,6800.0,37.42,37.46,37.38,37.38,6800.0
2021-12-08 11:10:00,37.37,37.38,37.32,37.33,32560.0,37.37,37.38,37.32,37.33,32560.0
2021-12-08 11:15:00,37.31,37.34,37.31,37.32,7408.0,37.31,37.34,37.31,37.32,7408.0
2021-12-08 11:20:00,37.35,37.44,37.35,37.41,15496.0,37.35,37.44,37.35,37.41,15496.0
2021-12-08 11:25:00,37.41,37.49,37.41,37.49,4404.0,37.41,37.49,37.41,37.49,4404.0
2021-12-08 11:30:00,37.54,37.56,37.47,37.48,11132.0,37.54,37.56,37.47,37.48,11132.0
2021-12-08 11:35:00,37.44,37.47,37.41,37.43,7428.0,37.44,37.47,37.41,37.43,7428.0
2021-12-08 11:40:00,37.42,37.43,37.38,37.41,20412.0,37.42,37.43,37.38,37.41,20412.0
2021-12-08 11:45:00,37.42,37.46,37.41,37.46,7524.0,37.42,37.46,37.41,37.46,7524.0
2021-12-08 11:50:00,37.46,37.48,37.43,37.43,6400.0,37.46,37.48,37.43,37.43,6400.0
2021-12-08 11:55:00,37.46,37.48,37.44,37.48,12000.0,37.46,37.48,37.44,37.48,12000.0
2021-12-08 12:00:00,37.5,37.51,37.47,37.47,5600.0,37.5,37.51,37.47,37.47,5600.0
2021-12-08 12:05:00,37.48,37.51,37.47,37.47,49804.0,37.48,37.51,37.47,37.47,49804.0
2021-12-08 12:10:00,37.51,37.57,37.47,37.57,66324.0,37.51,37.57,37.47,37.57,66324.0
2021-12-08 12:15:00,37.56,37.56,37.52,37.53,12240.0,37.56,37.56,37.52,37.53,12240.0
2021-12-08 12:20:00,37.52,37.53,37.46,37.49,15680.0,37.52,37.53,37.46,37.49,15680.0
2021-12-08 12:25:00,37.49,37.5,37.47,37.48,5184.0,37.49,37.5,37.47,37.48,5184.0
2021-12-08 12:30:00,37.48,37.52,37.46,37.51,16164.0,37.48,37.52,37.46,37.51,16164.0
2021-12-08 12:35:00,37.52,37.53,37.47,37.49,54080.0,37.52,37.53,37.47,37.49,54080.0
2021-12-08 12:40:00,37.5,37.5,37.41,37.41,10100.0,37.5,37.5,37.41,37.41,10100.0
2021-12-08 12:45:00,37.42,37.46,37.41,37.44,16652.0,37.42,37.46,37.41,37.44,16652.0
2021-12-08 12:50:00,37.42,37.44,37.41,37.44,9932.0,37.42,37.44,37.41,37.44,9932.0
2021-12-08 12:55:00,37.45,37.45,37.41,37.42,15860.0,37.45,37.45,37.41,37.42,15860.0
2021-12-08 13:00:00,37.42,37.45,37.42,37.43,6756.0,37.42,37.45,37.42,37.43,6756.0
2021-12-08 13:05:00,37.41,37.43,37.4,37.41,3200.0,37.41,37.43,37.4,37.41,3200.0
2021-12-08 13:10:00,37.41,37.43,37.4,37.4,1600.0,37.41,37.43,37.4,37.4,1600.0
2021-12-08 13:15:00,37.43,37.49,37.41,37.45,16884.0,37.43,37.49,37.41,37.45,16884.0
2021-12-08 13:20:00,37.45,37.45,37.44,37.44,2800.0,37.45,37.45,37.44,37.44,2800.0
2021-12-08 13:25:00,37.44,37.44,37.4,37.4,14304.0,37.44,37.44,37.4,37.4,14304.0
2021-12-08 13:30:00,37.4,37.41,37.38,37.38,8348.0,37.4,37.41,37.38,37.38,8348.0
2021-12-08 13:35:00,37.4,37.4,37.38,37.38,6800.0,37.4,37.4,37.38,37.38,6800.0
2021-12-08 13:40:00,37.39,37.4,37.36,37.37,6052.0,37.39,37.4,37.36,37.37,6052.0
2021-12-08 13:45:00,37.36,37.38,37.35,37.38,29340.0,37.36,37.38,37.35,37.38,29340.0
2021-12-08 13:50:00,37.38,37.38,37.36,37.36,4148.0,37.38,37.38,37.36,37.36,4148.0
2021-12-08 13:55:00,37.38,37.38,37.29,37.3,13224.0,37.38,37.38,37.29,37.3,13224.0
2021-12-08 14:00:00,37.28,37.33,37.28,37.31,8408.0,37.28,37.33,37.28,37.31,8408.0
2021-12-08 14:05:00,37.3,37.31,37.3,37.3,7108.0,37.3,37.31,37.3,37.3,7108.0
2021-12-08 14:10:00,37.3,37.36,37.29,37.33,24756.0,37.3,37.36,37.29,37.33,24756.0
2021-12-08 14:15:00,37.32,37.32,37.3,37.31,10200.0,37.32,37.32,37.3,37.31,10200.0
2021-12-08 14:20:00,37.3,37.32,37.3,37.31,12016.0,37.3,37.32,37.3,37.31,12016.0
2021-12-08 14:25:00,37.32,37.32,37.29,37.31,3600.0,37.32,37.32,37.29,37.31,3600.0
2021-12-08 14:30:00,37.31,37.37,37.31,37.36,11044.0,37.31,37.37,37.31,37.36,11044.0
2021-12-08 14:35:00,37.38,37.38,37.35,37.35,8000.0,37.38,37.38,37.35,37.35,8000.0
2021-12-08 14:40:00,37.37,37.38,37.35,37.38,6536.0,37.37,37.38,37.35,37.38,6536.0
2021-12-08 14:45:00,37.35,37.36,37.33,37.35,12080.0,37.35,37.36,37.33,37.35,12080.0
2021-12-08 14:50:00,37.35,37.37,37.35,37.35,9144.0,37.35,37.37,37.35,37.35,9144.0
2021-12-08 14:55:00,37.35,37.37,37.34,37.35,8980.0,37.35,37.37,37.34,37.35,8980.0
2021-12-08 15:00:00,37.34,37.34,37.3,37.31,7028.0,37.34,37.34,37.3,37.31,7028.0
2021-12-08 15:05:00,37.32,37.4,37.32,37.39,9772.0,37.32,37.4,37.32,37.39,9772.0
2021-12-08 15:10:00,37.38,37.41,37.36,37.36,11076.0,37.38,37.41,37.36,37.36,11076.0
2021-12-08 15:15:00,37.35,37.35,37.33,37.35,7428.0,37.35,37.35,37.33,37.35,7428.0
2021-12-08 15:20:00,37.35,37.38,37.33,37.37,29428.0,37.35,37.38,37.33,37.37,29428.0
2021-12-08 15:25:00,37.37,37.41,37.34,37.4,69480.0,37.37,37.41,37.34,37.4,69480.0
2021-12-08 15:30:00,37.38,37.43,37.38,37.42,13000.0,37.38,37.43,37.38,37.42,13000.0
2021-12-08 15:35:00,37.42,37.45,37.41,37.41,29716.0,37.42,37.45,37.41,37.41,29716.0
2021-12-08 15:40:00,37.42,37.46,37.41,37.46,25452.0,37.42,37.46,37.41,37.46,25452.0
2021-12-08 15:45:00,37.46,37.48,37.43,37.44,28580.0,37.46,37.48,37.43,37.44,28580.0
2021-12-08 15:50:00,37.44,37.45,37.38,37.42,134620.0,37.44,37.45,37.38,37.42,134620.0
2021-12-08 15:55:00,37.44,37.44,37.38,37.43,168940.0,37.44,37.44,37.38,37.43,168940.0
2021-12-09 09:30:00,37.85,37.85,37.43,37.63,42544.0,37.85,37.85,37.43,37.63,42544.0
2021-12-09 09:35:00,37.64,37.74,37.59,37.69,20500.0,37.64,37.74,37.59,37.69,20500.0
2021-12-09 09:40:00,37.62,37.62,37.53,37.53,3368.0,37.62,37.62,37.53,37.53,3368.0
2021-12-09 09:45:00,37.53,37.61,37.42,37.45,15428.0,37.53,37.61,37.42,37.45,15428.0
2021-12-09 09:50:00,37.42,37.48,37.39,37.43,11196.0,37.42,37.48,37.39,37.43,11196.0
2021-12-09 09:55:00,37.39,37.45,37.38,37.42,20128.0,37.39,37.45,37.38,37.42,20128.0
2021-12-09 10:00:00,37.42,37.5,37.4,37.49,14112.0,37.42,37.5,37.4,37.49,14112.0
2021-12-09 10:05:00,37.45,37.49,37.39,37.45,8180.0,37.45,37.49,37.39,37.45,8180.0
2021-12-09 10:10:00,37.44,37.47,37.4,37.47,6132.0,37.44,37.47,37.4,37.47,6132.0
2021-12-09 10:15:00,37.48,37.5,37.45,37.47,6800.0,37.48,37.5,37.45,37.47,6800.0
2021-12-09 10:20:00,37.5,37.52,37.43,37.45,12632.0,37.5,37.52,37.43,37.45,12632.0
2021-12-09 10:25:00,37.46,37.5,37.41,37.41,6160.0,37.46,37.5,37.41,37.41,6160.0
2021-12-09 10:30:00,37.42,37.42,37.34,37.36,5200.0,37.42,37.42,37.34,37.36,5200.0
2021-12-09 10:35:00,37.28,37.28,37.18,37.18,8248.0,37.28,37.28,37.18,37.18,8248.0
2021-12-09 10:40:00,37.18,37.21,37.15,37.18,11200.0,37.18,37.21,37.15,37.18,11200.0
2021-12-09 10:45:00,37.2,37.2,37.19,37.19,4180.0,37.2,37.2,37.19,37.19,4180.0
2021-12-09 10:50:00,37.18,37.24,37.15,37.2,11608.0,37.18,37.24,37.15,37.2,11608.0
2021-12-09 10:55:00,37.2,37.21,37.15,37.21,11948.0,37.2,37.21,37.15,37.21,11948.0
2021-12-09 11:00:00,37.22,37.22,37.16,37.16,5200.0,37.22,37.22,37.16,37.16,5200.0
2021-12-09 11:05:00,37.16,37.22,37.16,37.21,6872.0,37.16,37.22,37.16,37.21,6872.0
2021-12-09 11:10:00,37.2,37.21,37.15,37.15,8800.0,37.2,37.21,37.15,37.15,8800.0
2021-12-09 11:15:00,37.15,37.2,37.15,37.2,3600.0,37.15,37.2,37.15,37.2,3600.0
2021-12-09 11:20:00,37.18,37.28,37.17,37.28,10700.0,37.18,37.28,37.17,37.28,10700.0
2021-12-09 11:25:00,37.26,37.31,37.26,37.31,1600.0,37.26,37.31,37.26,37.31,1600.0
2021-12-09 11:30:00,37.33,37.37,37.28,37.3,11732.0,37.33,37.37,37.28,37.3,11732.0
2021-12-09 11:35:00,37.27,37.3,37.27,37.3,2000.0,37.27,37.3,37.27,37.3,2000.0
2021-12-09 11:40:00,37.33,37.35,37.31,37.35,14164.0,37.33,37.35,37.31,37.35,14164.0
2021-12-09 11:45:00,37.35,37.35,37.3,37.3,52064.0,37.35,37.35,37.3,37.3,52064.0
2021-12-09 11:50:00,37.32,37.37,37.32,37.37,7300.0,37.32,37.37,37.32,37.37,7300.0
2021-12-09 11:55:00,37.37,37.43,37.36,37.43,8896.0,37.37,37.43,37.36,37.43,8896.0
2021-12-09 12:00:00,37.42,37.48,37.42,37.46,6892.0,37.42,37.48,37.42,37.46,6892.0
2021-12-09 12:05:00,37.47,37.53,37.47,37.51,14600.0,37.47,37.53,37.47,37.51,14600.0
2021-12-09 12:10:00,37.5,37.52,37.49,37.5,31800.0,37.5,37.52,37.49,37.5,31800.0
2021-12-09 12:15:00,37.5,37.5,37.4,37.4,11040.0,37.5,37.5,37.4,37.4,11040.0
2021-12-09 12:20:00,37.42,37.45,37.42,37.44,2828.0,37.42,37.45,37.42,37.44,2828.0
2021-12-09 12:25:00,37.45,37.45,37.43,37.43,1600.0,37.45,37.45,37.43,37.43,1600.0
2021-12-09 12:30:00,37.44,37.44,37.38,37.41,14268.0,37.44,37.44,37.38,37.41,14268.0
2021-12-09 12:35:00,37.44,37.45,37.44,37.45,800.0,37.44,37.45,37.44,37.45,800.0
2021-12-09 12:40:00,37.44,37.44,37.42,37.44,8040.0,37.44,37.44,37.42,37.44,8040.0
2021-12-09 12:45:00,37.43,37.46,37.42,37.45,9488.0,37.43,37.46,37.42,37.45,9488.0
2021-12-09 12:50:00,37.45,37.45,37.44,37.45,2984.0,37.45,37.45,37.44,37.45,2984.0
2021-12-09 12:55:00,37.45,37.45,37.41,37.42,6748.0,37.45,37.45,37.41,37.42,6748.0
2021-12-09 13:00:00,37.4,37.4,37.34,37.38,6400.0,37.4,37.4,37.34,37.38,6400.0
2021-12-09 13:05:00,37.35,37.37,37.35,37.35,4808.0,37.35,37.37,37.35,37.35,4808.0
2021-12-09 13:10:00,37.35,37.35,37.32,37.33,7200.0,37.35,37.35,37.32,37.33,7200.0
2021-12-09 13:15:00,37.33,37.36,37.33,37.35,5200.0,37.33,37.36,37.33,37.35,5200.0
2021-12-09 13:20:00,37.35,37.35,37.33,37.35,7548.0,37.35,37.35,37.33,37.35,7548.0
2021-12-09 13:25:00,37.36,37.42,37.36,37.38,20852.0,37.36,37.42,37.36,37.38,20852.0
2021-12-09 13:30:00,37.37,37.41,37.36,37.4,12744.0,37.37,37.41,37.36,37.4,12744.0
2021-12-09 13:35:00,37.41,37.42,37.38,37.42,12964.0,37.41,37.42,37.38,37.42,12964.0
2021-12-09 13:40:00,37.41,37.44,37.36,37.36,7200.0,37.41,37.44,37.36,37.36,7200.0
2021-12-09 13:45:00,37.39,37.39,37.33,37.33,4800.0,37.39,37.39,37.33,37.33,4800.0
2021-12-09 13:50:00,37.32,37.37,37.32,37.34,5600.0,37.32,37.37,37.32,37.34,5600.0
2021-12-09 13:55:00,37.35,37.4,37.34,37.4,7200.0,37.35,37.4,37.34,37.4,7200.0
2021-12-09 14:00:00,37.38,37.38,37.37,37.38,6000.0,37.38,37.38,37.37,37.38,6000.0
2021-12-09 14:05:00,37.37,37.38,37.37,37.37,4756.0,37.37,37.38,37.37,37.37,4756.0
2021-12-09 14:10:00,37.39,37.39,37.36,37.38,5200.0,37.39,37.39,37.36,37.38,5200.0
2021-12-09 14:15:00,37.38,37.39,37.35,37.38,12000.0,37.38,37.39,37.35,37.38,12000.0
2021-12-09 14:20:00,37.38,37.43,37.34,37.38,24096.0,37.38,37.43,37.34,37.38,24096.0
2021-12-09 14:25:00,37.35,37.35,37.29,37.29,6000.0,37.35,37.35,37.29,37.29,6000.0
2021-12-09 14:30:00,37.31,37.32,37.3,37.31,7616.0,37.31,37.32,37.3,37.31,7616.0
2021-12-09 14:35:00,37.3,37.31,37.29,37.31,8200.0,37.3,37.31,37.29,37.31,8200.0
2021-12-09 14:40:00,37.31,37.31,37.26,37.26,4400.0,37.31,37.31,37.26,37.26,4400.0
2021-12-09 14:45:00,37.27,37.29,37.27,37.28,5796.0,37.27,37.29,37.27,37.28,5796.0
2021-12-09 14:50:00,37.27,37.27,37.22,37.25,11192.0,37.27,37.27,37.22,37.25,11192.0
2021-12-09 14:55:00,37.25,37.25,37.22,37.23,7260.0,37.25,37.25,37.22,37.23,7260.0
2021-12-09 15:00:00,37.23,37.28,37.22,37.26,14532.0,37.23,37.28,37.22,37.26,14532.0
2021-12-09 15:05:00,37.25,37.25,37.17,37.17,30040.0,37.25,37.25,37.17,37.17,30040.0
2021-12-09 15:10:00,37.18,37.18,37.12,37.13,8800.0,37.18,37.18,37.12,37.13,8800.0
2021-12-09 15:15:00,37.11,37.15,37.1,37.14,10000.0,37.11,37.15,37.1,37.14,10000.0
2021-12-09 15:20:00,37.13,37.15,37.12,37.12,18928.0,37.13,37.15,37.12,37.12,18928.0
2021-12-09 15:25:00,37.07,37.14,37.05,37.12,35504.0,37.07,37.14,37.05,37.12,35504.0
2021-12-09 15:30:00,37.14,37.16,37.09,37.11,19908.0,37.14,37.16,37.09,37.11,19908.0
2021-12-09 15:35:00,37.11,37.18,37.11,37.15,13400.0,37.11,37.18,37.11,37.15,13400.0
2021-12-09 15:40:00,37.13,37.18,37.12,37.16,28512.0,37.13,37.18,37.12,37.16,28512.0
2021-12-09 15:45:00,37.16,37.2,37.13,37.16,38772.0,37.16,37.2,37.13,37.16,38772.0
2021-12-09 15:50:00,37.17,37.21,37.13,37.15,55584.0,37.17,37.21,37.13,37.15,55584.0
2021-12-09 15:55:00,37.12,37.14,37.05,37.07,163168.0,37.12,37.14,37.05,37.07,163168.0
2021-12-10 09:30:00,37.34,37.4,37.26,37.31,30836.0,37.34,37.4,37.26,37.31,30836.0
2021-12-10 09:35:00,37.33,37.44,37.3,37.42,12536.0,37.33,37.44,37.3,37.42,12536.0
2021-12-10 09:40:00,37.41,37.45,37.31,37.45,8140.0,37.41,37.45,37.31,37.45,8140.0
2021-12-10 09:45:00,37.45,37.45,37.11,37.11,15816.0,37.45,37.45,37.11,37.11,15816.0
2021-12-10 09:50:00,37.15,37.28,37.11,37.12,15412.0,37.15,37.28,37.11,37.12,15412.0
2021-12-10 09:55:00,37.17,37.21,37.09,37.13,10124.0,37.17,37.21,37.09,37.13,10124.0
2021-12-10 10:00:00,37.15,37.25,37.1,37.19,13392.0,37.15,37.25,37.1,37.19,13392.0
2021-12-10 10:05:00,37.18,37.26,37.17,37.26,9880.0,37.18,37.26,37.17,37.26,9880.0
2021-12-10 10:10:00,37.23,37.24,37.18,37.2,6940.0,37.23,37.24,37.18,37.2,6940.0
2021-12-10 10:15:00,37.17,37.31,37.15,37.31,22924.0,37.17,37.31,37.15,37.31,22924.0
2021-12-10 10:20:00,37.29,37.3,37.24,37.29,12800.0,37.29,37.3,37.24,37.29,12800.0
2021-12-10 10:25:00,37.3,37.3,37.23,37.26,13996.0,37.3,37.3,37.23,37.26,13996.0
2021-12-10 10:30:00,37.27,37.3,37.17,37.2,27600.0,37.27,37.3,37.17,37.2,27600.0
2021-12-10 10:35:00,37.18,37.21,37.01,37.01,61724.0,37.18,37.21,37.01,37.01,61724.0
2021-12-10 10:40:00,37.02,37.07,36.98,37.02,29600.0,37.02,37.07,36.98,37.02,29600.0
2021-12-10 10:45:00,37.0,37.01,36.9,36.92,8404.0,37.0,37.01,36.9,36.92,8404.0
2021-12-10 10:50:00,36.92,36.94,36.87,36.87,11664.0,36.92,36.94,36.87,36.87,11664.0
2021-12-10 10:55:00,36.88,36.9,36.84,36.88,7200.0,36.88,36.9,36.84,36.88,7200.0
2021-12-10 11:00:00,36.87,36.98,36.87,36.88,13940.0,36.87,36.98,36.87,36.88,13940.0
2021-12-10 11:05:00,36.9,36.9,36.81,36.83,12904.0,36.9,36.9,36.81,36.83,12904.0
2021-12-10 11:10:00,36.85,36.94,36.84,36.86,10368.0,36.85,36.94,36.84,36.86,10368.0
2021-12-10 11:15:00,36.87,36.87,36.81,36.84,7600.0,36.87,36.87,36.81,36.84,7600.0
2021-12-10 11:20:00,36.85,36.87,36.81,36.86,6904.0,36.85,36.87,36.81,36.86,6904.0
2021-12-10 11:25:00,36.83,36.84,36.82,36.82,4000.0,36.83,36.84,36.82,36.82,4000.0
2021-12-10 11:30:00,36.8,36.85,36.77,36.83,12136.0,36.8,36.85,36.77,36.83,12136.0
2021-12-10 11:35:00,36.82,36.86,36.81,36.82,6124.0,36.82,36.86,36.81,36.82,6124.0
2021-12-10 11:40:00,36.82,36.93,36.82,36.93,19600.0,36.82,36.93,36.82,36.93,19600.0
2021-12-10 11:45:00,36.93,36.99,36.93,36.99,4400.0,36.93,36.99,36.93,36.99,4400.0
2021-12-10 11:50:00,36.98,37.01,36.92,36.92,7600.0,36.98,37.01,36.92,36.92,7600.0
2021-12-10 11:55:00,36.92,36.95,36.88,36.91,10040.0,36.92,36.95,36.88,36.91,10040.0
2021-12-10 12:00:00,36.92,36.94,36.86,36.86,11200.0,36.92,36.94,36.86,36.86,11200.0
2021-12-10 12:05:00,36.87,36.96,36.86,36.91,18620.0,36.87,36.96,36.86,36.91,18620.0
2021-12-10 12:10:00,36.93,36.99,36.91,36.95,17604.0,36.93,36.99,36.91,36.95,17604.0
2021-12-10 12:15:00,36.95,36.97,36.9,36.91,12692.0,36.95,36.97,36.9,36.91,12692.0
2021-12-10 12:20:00,36.92,36.95,36.9,36.95,8544.0,36.92,36.95,36.9,36.95,8544.0
2021-12-10 12:25:00,36.94,36.94,36.87,36.89,7200.0,36.94,36.94,36.87,36.89,7200.0
2021-12-10 12:30:00,36.89,36.9,36.8,36.81,14400.0,36.89,36.9,36.8,36.81,14400.0
2021-12-10 12:35:00,36.82,36.83,36.8,36.82,6840.0,36.82,36.83,36.8,36.82,6840.0
2021-12-10 12:40:00,36.83,36.85,36.83,36.83,4752.0,36.83,36.85,36.83,36.83,4752.0
2021-12-10 12:45:00,36.82,36.91,36.82,36.89,9200.0,36.82,36.91,36.82,36.89,9200.0
2021-12-10 12:50:00,36.89,36.92,36.89,36.91,2400.0,36.89,36.92,36.89,36.91,2400.0
2021-12-10 12:55:00,36.91,36.92,36.9,36.91,4800.0,36.91,36.92,36.9,36.91,4800.0
2021-12-10 13:00:00,36.92,36.97,36.91,36.96,10800.0,36.92,36.97,36.91,36.96,10800.0
2021-12-10 13:05:00,36.97,36.98,36.95,36.96,6268.0,36.97,36.98,36.95,36.96,6268.0
2021-12-10 13:10:00,36.97,36.99,36.96,36.98,4652.0,36.97,36.99,36.96,36.98,4652.0
2021-12-10 13:15:00,36.97,37.01,36.95,36.97,32900.0,36.97,37.01,36.95,36.97,32900.0
2021-12-10 13:20:00,36.97,36.97,36.92,36.93,10000.0,36.97,36.97,36.92,36.93,10000.0
2021-12-10 13:25:00,36.95,36.99,36.93,36.97,6384.0,36.95,36.99,36.93,36.97,6384.0
2021-12-10 13:30:00,36.96,36.99,36.95,36.98,8000.0,36.96,36.99,36.95,36.98,8000.0
2021-12-10 13:35:00,36.97,36.98,36.95,36.96,7000.0,36.97,36.98,36.95,36.96,7000.0
2021-12-10 13:40:00,36.97,36.98,36.94,36.97,11172.0,36.97,36.98,36.94,36.97,11172.0
2021-12-10 13:45:00,36.98,36.99,36.94,36.98,44656.0,36.98,36.99,36.94,36.98,44656.0
2021-12-10 13:50:00,36.99,37.1,36.99,37.09,43684.0,36.99,37.1,36.99,37.09,43684.0
2021-12-10 13:55:00,37.1,37.11,37.09,37.1,10216.0,37.1,37.11,37.09,37.1,10216.0
2021-12-10 14:00:00,37.1,37.16,37.1,37.13,9200.0,37.1,37.16,37.1,37.13,9200.0
2021-12-10 14:05:00,37.11,37.13,37.1,37.12,13528.0,37.11,37.13,37.1,37.12,13528.0
2021-12-10 14:10:00,37.12,37.14,37.11,37.12,10856.0,37.12,37.14,37.11,37.12,10856.0
2021-12-10 14:15:00,37.13,37.14,37.11,37.11,8480.0,37.13,37.14,37.11,37.11,8480.0
2021-12-10 14:20:00,37.12,37.18,37.11,37.16,13312.0,37.12,37.18,37.11,37.16,13312.0
2021-12-10 14:25:00,37.18,37.2,37.14,37.14,10064.0,37.18,37.2,37.14,37.14,10064.0
2021-12-10 14:30:00,37.16,37.19,37.13,37.14,8800.0,37.16,37.19,37.13,37.14,8800.0
2021-12-10 14:35:00,37.13,37.15,37.1,37.14,8268.0,37.13,37.15,37.1,37.14,8268.0
2021-12-10 14:40:00,37.14,37.14,37.11,37.11,1768.0,37.14,37.14,37.11,37.11,1768.0
2021-12-10 14:45:00,37.12,37.14,37.1,37.12,17496.0,37.12,37.14,37.1,37.12,17496.0
2021-12-10 14:50:00,37.14,37.15,37.12,37.12,8516.0,37.14,37.15,37.12,37.12,8516.0
2021-12-10 14:55:00,37.13,37.15,37.08,37.08,12800.0,37.13,37.15,37.08,37.08,12800.0
2021-12-10 15:00:00,37.09,37.09,37.06,37.06,20132.0,37.09,37.09,37.06,37.06,20132.0
2021-12-10 15:05:00,37.05,37.14,37.05,37.14,18800.0,37.05,37.14,37.05,37.14,18800.0
2021-12-10 15:10:00,37.15,37.17,37.13,37.16,37840.0,37.15,37.17,37.13,37.16,37840.0
2021-12-10 15:15:00,37.15,37.23,37.14,37.2,18136.0,37.15,37.23,37.14,37.2,18136.0
2021-12-10 15:20:00,37.2,37.23,37.2,37.23,11492.0,37.2,37.23,37.2,37.23,11492.0
2021-12-10 15:25:00,37.22,37.24,37.2,37.22,34016.0,37.22,37.24,37.2,37.22,34016.0
2021-12-10 15:30:00,37.23,37.29,37.23,37.29,16276.0,37.23,37.29,37.23,37.29,16276.0
2021-12-10 15:35:00,37.28,37.31,37.27,37.28,13444.0,37.28,37.31,37.27,37.28,13444.0
2021-12-10 15:40:00,37.29,37.31,37.27,37.29,11200.0,37.29,37.31,37.27,37.29,11200.0
2021-12-10 15:45:00,37.29,37.35,37.29,37.31,41904.0,37.29,37.35,37.29,37.31,41904.0
2021-12-10 15:50:00,37.32,37.37,37.29,37.3,52480.0,37.32,37.37,37.29,37.3,52480.0
2021-12-10 15:55:00,37.29,37.33,37.28,37.32,116404.0,37.29,37.33,37.28,37.32,116404.0
2021-12-13 09:30:00,37.39,37.39,37.08,37.16,67112.0,37.39,37.39,37.08,37.16,67112.0
2021-12-13 09:35:00,37.2,37.26,37.05,37.09,10868.0,37.2,37.26,37.05,37.09,10868.0
2021-12-13 09:40:00,37.18,37.22,37.05,37.22,9560.0,37.18,37.22,37.05,37.22,9560.0
2021-12-13 09:45:00,37.19,37.24,37.03,37.03,15588.0,37.19,37.24,37.03,37.03,15588.0
2021-12-13 09:50:00,37.01,37.03,36.89,37.03,9976.0,37.01,37.03,36.89,37.03,9976.0
2021-12-13 09:55:00,37.0,37.08,36.98,36.99,7608.0,37.0,37.08,36.98,36.99,7608.0
2021-12-13 10:00:00,36.98,37.06,36.95,37.02,7200.0,36.98,37.06,36.95,37.02,7200.0
2021-12-13 10:05:00,37.05,37.09,37.02,37.04,7748.0,37.05,37.09,37.02,37.04,7748.0
2021-12-13 10:10:00,37.01,37.16,37.01,37.09,9776.0,37.01,37.16,37.01,37.09,9776.0
2021-12-13 10:15:00,37.08,37.11,37.02,37.03,10000.0,37.08,37.11,37.02,37.03,10000.0
2021-12-13 10:20:00,37.04,37.05,36.96,36.96,7188.0,37.04,37.05,36.96,36.96,7188.0
2021-12-13 10:25:00,36.98,36.98,36.91,36.94,4988.0,36.98,36.98,36.91,36.94,4988.0
2021-12-13 10:30:00,36.92,36.93,36.81,36.82,4400.0,36.92,36.93,36.81,36.82,4400.0
2021-12-13 10:35:00,36.9,36.9,36.85,36.85,4012.0,36.9,36.9,36.85,36.85,4012.0
2021-12-13 10:40:00,36.83,36.85,36.78,36.78,5160.0,36.83,36.85,36.78,36.78,5160.0
2021-12-13 10:45:00,36.84,36.93,36.83,36.93,3432.0,36.84,36.93,36.83,36.93,3432.0
2021-12-13 10:50:00,36.9,36.92,36.84,36.84,4420.0,36.9,36.92,36.84,36.84,4420.0
2021-12-13 10:55:00,36.8,36.81,36.79,36.79,2400.0,36.8,36.81,36.79,36.79,2400.0
2021-12-13 11:00:00,36.8,36.84,36.68,36.7,10660.0,36.8,36.84,36.68,36.7,10660.0
2021-12-13 11:05:00,36.71,36.76,36.69,36.74,28380.0,36.71,36.76,36.69,36.74,28380.0
2021-12-13 11:10:00,36.75,36.79,36.74,36.79,3528.0,36.75,36.79,36.74,36.79,3528.0
2021-12-13 11:15:00,36.79,36.81,36.74,36.74,6964.0,36.79,36.81,36.74,36.74,6964.0
2021-12-13 11:20:00,36.74,36.74,36.67,36.69,4276.0,36.74,36.74,36.67,36.69,4276.0
2021-12-13 11:25:00,36.71,36.8,36.71,36.8,8036.0,36.71,36.8,36.71,36.8,8036.0
2021-12-13 11:30:00,36.77,36.82,36.75,36.82,11576.0,36.77,36.82,36.75,36.82,11576.0
2021-12-13 11:35:00,36.81,36.86,36.8,36.81,6400.0,36.81,36.86,36.8,36.81,6400.0
2021-12-13 11:40:00,36.85,36.85,36.82,36.84,4988.0,36.85,36.85,36.82,36.84,4988.0
2021-12-13 11:45:00,36.86,36.88,36.81,36.81,6332.0,36.86,36.88,36.81,36.81,6332.0
2021-12-13 11:50:00,36.77,36.81,36.76,36.81,6144.0,36.77,36.81,36.76,36.81,6144.0
2021-12-13 11:55:00,36.81,36.81,36.73,36.78,8028.0,36.81,36.81,36.73,36.78,8028.0
2021-12-13 12:00:00,36.74,36.79,36.7,36.79,5824.0,36.74,36.79,36.7,36.79,5824.0
2021-12-13 12:05:00,36.81,36.87,36.79,36.87,3192.0,36.81,36.87,36.79,36.87,3192.0
2021-12-13 12:10:00,36.86,36.89,36.85,36.89,5172.0,36.86,36.89,36.85,36.89,5172.0
2021-12-13 12:15:00,36.89,36.89,36.87,36.89,2468.0,36.89,36.89,36.87,36.89,2468.0
2021-12-13 12:20:00,36.88,36.88,36.79,36.8,10192.0,36.88,36.88,36.79,36.8,10192.0
2021-12-13 12:25:00,36.78,36.79,36.77,36.79,8404.0,36.78,36.79,36.77,36.79,8404.0
2021-12-13 12:30:00,36.8,36.8,36.74,36.74,6488.0,36.8,36.8,36.74,36.74,6488.0
2021-12-13 12:35:00,36.74,36.79,36.74,36.79,4676.0,36.74,36.79,36.74,36.79,4676.0
2021-12-13 12:40:00,36.79,36.79,36.76,36.77,4732.0,36.79,36.79,36.76,36.77,4732.0
2021-12-13 12:45:00,36.75,36.76,36.71,36.71,6200.0,36.75,36.76,36.71,36.71,6200.0
2021-12-13 12:50:00,36.72,36.72,36.68,36.68,2800.0,36.72,36.72,36.68,36.68,2800.0
2021-12-13 12:55:00,36.68,36.69,36.65,36.66,5800.0,36.68,36.69,36.65,36.66,5800.0
2021-12-13 13:00:00,36.67,36.67,36.64,36.67,4732.0,36.67,36.67,36.64,36.67,4732.0
2021-12-13 13:05:00,36.64,36.65,36.61,36.61,5392.0,36.64,36.65,36.61,36.61,5392.0
2021-12-13 13:10:00,36.61,36.63,36.6,36.62,3612.0,36.61,36.63,36.6,36.62,3612.0
2021-12-13 13:15:00,36.6,36.61,36.57,36.58,11764.0,36.6,36.61,36.57,36.58,11764.0
2021-12-13 13:20:00,36.56,36.57,36.52,36.55,7600.0,36.56,36.57,36.52,36.55,7600.0
2021-12-13 13:25:00,36.58,36.59,36.57,36.58,2404.0,36.58,36.59,36.57,36.58,2404.0
2021-12-13 13:30:00,36.58,36.58,36.49,36.49,9216.0,36.58,36.58,36.49,36.49,9216.0
2021-12-13 13:35:00,36.48,36.51,36.46,36.51,4360.0,36.48,36.51,36.46,36.51,4360.0
2021-12-13 13:40:00,36.49,36.54,36.49,36.54,6516.0,36.49,36.54,36.49,36.54,6516.0
2021-12-13 13:45:00,36.52,36.53,36.5,36.5,4252.0,36.52,36.53,36.5,36.5,4252.0
2021-12-13 13:50:00,36.52,36.52,36.5,36.5,4800.0,36.52,36.52,36.5,36.5,4800.0
2021-12-13 13:55:00,36.49,36.54,36.49,36.52,7436.0,36.49,36.54,36.49,36.52,7436.0
2021-12-13 14:00:00,36.52,36.52,36.47,36.48,10900.0,36.52,36.52,36.47,36.48,10900.0
2021-12-13 14:05:00,36.47,36.47,36.45,36.47,1600.0,36.47,36.47,36.45,36.47,1600.0
2021-12-13 14:10:00,36.48,36.51,36.48,36.48,7016.0,36.48,36.51,36.48,36.48,7016.0
2021-12-13 14:15:00,36.49,36.52,36.49,36.51,6800.0,36.49,36.52,36.49,36.51,6800.0
2021-12-13 14:20:00,36.56,36.56,36.53,36.55,4000.0,36.56,36.56,36.53,36.55,4000.0
2021-12-13 14:25:00,36.55,36.56,36.52,36.52,8008.0,36.55,36.56,36.52,36.52,8008.0
2021-12-13 14:30:00,36.52,36.53,36.51,36.52,4404.0,36.52,36.53,36.51,36.52,4404.0
2021-12-13 14:35:00,36.56,36.58,36.54,36.55,3080.0,36.56,36.58,36.54,36.55,3080.0
2021-12-13 14:40:00,36.54,36.56,36.54,36.55,9004.0,36.54,36.56,36.54,36.55,9004.0
2021-12-13 14:45:00,36.52,36.53,36.52,36.53,3216.0,36.52,36.53,36.52,36.53,3216.0
2021-12-13 14:50:00,36.52,36.54,36.5,36.51,6256.0,36.52,36.54,36.5,36.51,6256.0
2021-12-13 14:55:00,36.51,36.52,36.5,36.51,4040.0,36.51,36.52,36.5,36.51,4040.0
2021-12-13 15:00:00,36.5,36.52,36.5,36.51,9532.0,36.5,36.52,36.5,36.51,9532.0
2021-12-13 15:05:00,36.5,36.51,36.46,36.46,10292.0,36.5,36.51,36.46,36.46,10292.0
2021-12-13 15:10:00,36.46,36.48,36.45,36.46,4484.0,36.46,36.48,36.45,36.46,4484.0
2021-12-13 15:15:00,36.47,36.48,36.4,36.41,13504.0,36.47,36.48,36.4,36.41,13504.0
2021-12-13 15:20:00,36.43,36.43,36.39,36.4,5200.0,36.43,36.43,36.39,36.4,5200.0
2021-12-13 15:25:00,36.39,36.47,36.39,36.46,16200.0,36.39,36.47,36.39,36.46,16200.0
2021-12-13 15:30:00,36.47,36.48,36.43,36.45,12016.0,36.47,36.48,36.43,36.45,12016.0
2021-12-13 15:35:00,36.46,36.5,36.45,36.49,6540.0,36.46,36.5,36.45,36.49,6540.0
2021-12-13 15:40:00,36.48,36.55,36.48,36.52,22576.0,36.48,36.55,36.48,36.52,22576.0
2021-12-13 15:45:00,36.52,36.55,36.47,36.49,35372.0,36.52,36.55,36.47,36.49,35372.0
2021-12-13 15:50:00,36.49,36.55,36.4,36.45,68812.0,36.49,36.55,36.4,36.45,68812.0
2021-12-13 15:55:00,36.45,36.48,36.42,36.46,137848.0,36.45,36.48,36.42,36.46,137848.0
2021-12-14 09:30:00,36.2,36.9,36.01,36.76,145144.0,36.2,36.9,36.01,36.76,145144.0
2021-12-14 09:35:00,36.81,36.81,36.65,36.77,28452.0,36.81,36.81,36.65,36.77,28452.0
2021-12-14 09:40:00,36.79,36.88,36.72,36.77,11008.0,36.79,36.88,36.72,36.77,11008.0
2021-12-14 09:45:00,36.79,36.85,36.66,36.71,9664.0,36.79,36.85,36.66,36.71,9664.0
2021-12-14 09:50:00,36.73,36.74,36.68,36.74,17724.0,36.73,36.74,36.68,36.74,17724.0
2021-12-14 09:55:00,36.71,36.78,36.66,36.67,22776.0,36.71,36.78,36.66,36.67,22776.0
2021-12-14 10:00:00,36.64,36.69,36.56,36.62,16820.0,36.64,36.69,36.56,36.62,16820.0
2021-12-14 10:05:00,36.63,36.79,36.63,36.73,16588.0,36.63,36.79,36.63,36.73,16588.0
2021-12-14 10:10:00,36.7,36.73,36.6,36.64,12684.0,36.7,36.73,36.6,36.64,12684.0
2021-12-14 10:15:00,36.68,36.72,36.65,36.66,8592.0,36.68,36.72,36.65,36.66,8592.0
2021-12-14 10:20:00,36.66,36.83,36.66,36.83,11396.0,36.66,36.83,36.66,36.83,11396.0
2021-12-14 10:25:00,36.82,36.96,36.82,36.93,23304.0,36.82,36.96,36.82,36.93,23304.0
2021-12-14 10:30:00,36.91,36.96,36.85,36.88,31692.0,36.91,36.96,36.85,36.88,31692.0
2021-12-14 10:35:00,36.89,36.91,36.7,36.74,25472.0,36.89,36.91,36.7,36.74,25472.0
2021-12-14 10:40:00,36.7,36.75,36.55,36.61,38284.0,36.7,36.75,36.55,36.61,38284.0
2021-12-14 10:45:00,36.63,36.69,36.57,36.6,25000.0,36.63,36.69,36.57,36.6,25000.0
2021-12-14 10:50:00,36.6,36.63,36.58,36.58,16600.0,36.6,36.63,36.58,36.58,16600.0
2021-12-14 10:55:00,36.57,36.6,36.5,36.6,27532.0,36.57,36.6,36.5,36.6,27532.0
2021-12-14 11:00:00,36.6,36.6,36.46,36.48,16764.0,36.6,36.6,36.46,36.48,16764.0
2021-12-14 11:05:00,36.49,36.52,36.47,36.51,12548.0,36.49,36.52,36.47,36.51,12548.0
2021-12-14 11:10:00,36.48,36.52,36.46,36.46,16632.0,36.48,36.52,36.46,36.46,16632.0
2021-12-14 11:15:00,36.47,36.53,36.45,36.47,19704.0,36.47,36.53,36.45,36.47,19704.0
2021-12-14 11:20:00,36.48,36.54,36.48,36.52,17176.0,36.48,36.54,36.48,36.52,17176.0
2021-12-14 11:25:00,36.53,36.66,36.53,36.66,13304.0,36.53,36.66,36.53,36.66,13304.0
2021-12-14 11:30:00,36.65,36.65,36.52,36.6,27816.0,36.65,36.65,36.52,36.6,27816.0
2021-12-14 11:35:00,36.63,36.65,36.54,36.54,27644.0,36.63,36.65,36.54,36.54,27644.0
2021-12-14 11:40:00,36.54,36.6,36.5,36.6,14556.0,36.54,36.6,36.5,36.6,14556.0
2021-12-14 11:45:00,36.6,36.68,36.6,36.62,18060.0,36.6,36.68,36.6,36.62,18060.0
2021-12-14 11:50:00,36.58,36.62,36.54,36.56,15300.0,36.58,36.62,36.54,36.56,15300.0
2021-12-14 11:55:00,36.55,36.6,36.53,36.57,64032.0,36.55,36.6,36.53,36.57,64032.0
2021-12-14 12:00:00,36.57,36.58,36.5,36.54,37168.0,36.57,36.58,36.5,36.54,37168.0
2021-12-14 12:05:00,36.53,36.57,36.48,36.54,93412.0,36.53,36.57,36.48,36.54,93412.0
2021-12-14 12:10:00,36.54,36.57,36.52,36.52,6920.0,36.54,36.57,36.52,36.52,6920.0
2021-12-14 12:15:00,36.52,36.57,36.42,36.42,42520.0,36.52,36.57,36.42,36.42,42520.0
2021-12-14 12:20:00,36.42,36.42,36.36,36.4,34748.0,36.42,36.42,36.36,36.4,34748.0
2021-12-14 12:25:00,36.4,36.41,36.38,36.39,8092.0,36.4,36.41,36.38,36.39,8092.0
2021-12-14 12:30:00,36.37,36.39,36.36,36.39,23808.0,36.37,36.39,36.36,36.39,23808.0
2021-12-14 12:35:00,36.39,36.42,36.24,36.24,18308.0,36.39,36.42,36.24,36.24,18308.0
2021-12-14 12:40:00,36.25,36.33,36.24,36.31,37020.0,36.25,36.33,36.24,36.31,37020.0
2021-12-14 12:45:00,36.3,36.39,36.3,36.35,10168.0,36.3,36.39,36.3,36.35,10168.0
2021-12-14 12:50:00,36.34,36.34,36.3,36.32,9532.0,36.34,36.34,36.3,36.32,9532.0
2021-12-14 12:55:00,36.31,36.33,36.29,36.31,6012.0,36.31,36.33,36.29,36.31,6012.0
2021-12-14 13:00:00,36.31,36.33,36.28,36.32,24668.0,36.31,36.33,36.28,36.32,24668.0
2021-12-14 13:05:00,36.34,36.35,36.32,36.33,14960.0,36.34,36.35,36.32,36.33,14960.0
2021-12-14 13:10:00,36.33,36.37,36.3,36.37,16284.0,36.33,36.37,36.3,36.37,16284.0
2021-12-14 13:15:00,36.33,36.35,36.32,36.33,7600.0,36.33,36.35,36.32,36.33,7600.0
2021-12-14 13:20:00,36.32,36.36,36.3,36.36,8172.0,36.32,36.36,36.3,36.36,8172.0
2021-12-14 13:25:00,36.37,36.4,36.36,36.37,12236.0,36.37,36.4,36.36,36.37,12236.0
2021-12-14 13:30:00,36.35,36.35,36.29,36.29,14456.0,36.35,36.35,36.29,36.29,14456.0
2021-12-14 13:35:00,36.27,36.33,36.27,36.33,8624.0,36.27,36.33,36.27,36.33,8624.0
2021-12-14 13:40:00,36.3,36.32,36.27,36.29,18388.0,36.3,36.32,36.27,36.29,18388.0
2021-12-14 13:45:00,36.29,36.3,36.27,36.29,12560.0,36.29,36.3,36.27,36.29,12560.0
2021-12-14 13:50:00,36.28,36.31,36.28,36.3,12820.0,36.28,36.31,36.28,36.3,12820.0
2021-12-14 13:55:00,36.29,36.31,36.26,36.28,18448.0,36.29,36.31,36.26,36.28,18448.0
2021-12-14 14:00:00,36.27,36.35,36.27,36.31,11588.0,36.27,36.35,36.27,36.31,11588.0
2021-12-14 14:05:00,36.31,36.38,36.31,36.38,7200.0,36.31,36.38,36.31,36.38,7200.0
2021-12-14 14:10:00,36.41,36.44,36.4,36.44,10724.0,36.41,36.44,36.4,36.44,10724.0
2021-12-14 14:15:00,36.4,36.41,36.39,36.41,4000.0,36.4,36.41,36.39,36.41,4000.0
2021-12-14 14:20:00,36.41,36.46,36.39,36.46,53324.0,36.41,36.46,36.39,36.46,53324.0
2021-12-14 14:25:00,36.45,36.45,36.42,36.42,8192.0,36.45,36.45,36.42,36.42,8192.0
2021-12-14 14:30:00,36.43,36.44,36.41,36.44,7948.0,36.43,36.44,36.41,36.44,7948.0
2021-12-14 14:35:00,36.43,36.49,36.41,36.49,32236.0,36.43,36.49,36.41,36.49,32236.0
2021-12-14 14:40:00,36.51,36.55,36.49,36.55,17528.0,36.51,36.55,36.49,36.55,17528.0
2021-12-14 14:45:00,36.56,36.58,36.52,36.58,25660.0,36.56,36.58,36.52,36.58,25660.0
2021-12-14 14:50:00,36.57,36.6,36.56,36.59,25044.0,36.57,36.6,36.56,36.59,25044.0
2021-12-14 14:55:00,36.59,36.63,36.56,36.62,28300.0,36.59,36.63,36.56,36.62,28300.0
2021-12-14 15:00:00,36.59,36.68,36.58,36.68,25644.0,36.59,36.68,36.58,36.68,25644.0
2021-12-14 15:05:00,36.68,36.74,36.66,36.74,28696.0,36.68,36.74,36.66,36.74,28696.0
2021-12-14 15:10:00,36.76,36.81,36.73,36.73,56968.0,36.76,36.81,36.73,36.73,56968.0
2021-12-14 15:15:00,36.75,36.75,36.68,36.75,31720.0,36.75,36.75,36.68,36.75,31720.0
2021-12-14 15:20:00,36.76,36.8,36.73,36.76,21412.0,36.76,36.8,36.73,36.76,21412.0
2021-12-14 15:25:00,36.76,36.81,36.74,36.8,24812.0,36.76,36.81,36.74,36.8,24812.0
2021-12-14 15:30:00,36.79,36.88,36.76,36.85,40296.0,36.79,36.88,36.76,36.85,40296.0
2021-12-14 15:35:00,36.85,36.92,36.85,36.9,62744.0,36.85,36.92,36.85,36.9,62744.0
2021-12-14 15:40:00,36.88,36.9,36.81,36.88,48480.0,36.88,36.9,36.81,36.88,48480.0
2021-12-14 15:45:00,36.86,36.86,36.76,36.76,50988.0,36.86,36.86,36.76,36.76,50988.0
2021-12-14 15:50:00,36.75,36.82,36.74,36.76,88836.0,36.75,36.82,36.74,36.76,88836.0
2021-12-14 15:55:00,36.76,36.8,36.73,36.77,330688.0,36.76,36.8,36.73,36.77,330688.0
2021-12-15 09:30:00,36.87,36.94,36.79,36.87,31224.0,36.87,36.94,36.79,36.87,31224.0
2021-12-15 09:35:00,36.85,36.85,36.68,36.68,6800.0,36.85,36.85,36.68,36.68,6800.0
2021-12-15 09:40:00,36.53,36.62,36.51,36.62,6948.0,36.53,36.62,36.51,36.62,6948.0
2021-12-15 09:45:00,36.66,36.66,36.56,36.59,4400.0,36.66,36.66,36.56,36.59,4400.0
2021-12-15 09:50:00,36.52,36.52,36.44,36.46,4608.0,36.52,36.52,36.44,36.46,4608.0
2021-12-15 09:55:00,36.55,36.65,36.47,36.48,10820.0,36.55,36.65,36.47,36.48,10820.0
2021-12-15 10:00:00,36.47,36.57,36.47,36.57,8184.0,36.47,36.57,36.47,36.57,8184.0
2021-12-15 10:05:00,36.52,36.52,36.52,36.52,400.0,36.52,36.52,36.52,36.52,400.0
2021-12-15 10:10:00,36.52,36.63,36.5,36.61,10640.0,36.52,36.63,36.5,36.61,10640.0
2021-12-15 10:15:00,36.59,36.67,36.52,36.6,15004.0,36.59,36.67,36.52,36.6,15004.0
2021-12-15 10:20:00,36.61,36.71,36.59,36.63,7200.0,36.61,36.71,36.59,36.63,7200.0
2021-12-15 10:25:00,36.63,36.69,36.63,36.66,8932.0,36.63,36.69,36.63,36.66,8932.0
2021-12-15 10:30:00,36.67,36.73,36.66,36.7,7600.0,36.67,36.73,36.66,36.7,7600.0
2021-12-15 10:35:00,36.7,36.77,36.69,36.77,4400.0,36.7,36.77,36.69,36.77,4400.0
2021-12-15 10:40:00,36.75,36.76,36.7,36.7,4800.0,36.75,36.76,36.7,36.7,4800.0
2021-12-15 10:45:00,36.65,36.67,36.59,36.59,5232.0,36.65,36.67,36.59,36.59,5232.0
2021-12-15 10:50:00,36.59,36.6,36.48,36.48,7792.0,36.59,36.6,36.48,36.48,7792.0
2021-12-15 10:55:00,36.47,36.49,36.45,36.49,39396.0,36.47,36.49,36.45,36.49,39396.0
2021-12-15 11:00:00,36.5,36.51,36.47,36.48,11096.0,36.5,36.51,36.47,36.48,11096.0
2021-12-15 11:05:00,36.51,36.54,36.47,36.47,2400.0,36.51,36.54,36.47,36.47,2400.0
2021-12-15 11:10:00,36.46,36.49,36.42,36.42,3492.0,36.46,36.49,36.42,36.42,3492.0
2021-12-15 11:15:00,36.39,36.41,36.37,36.37,4136.0,36.39,36.41,36.37,36.37,4136.0
2021-12-15 11:20:00,36.38,36.41,36.38,36.38,1608.0,36.38,36.41,36.38,36.38,1608.0
2021-12-15 11:25:00,36.38,36.41,36.35,36.35,5600.0,36.38,36.41,36.35,36.35,5600.0
2021-12-15 11:30:00,36.34,36.35,36.32,36.33,4688.0,36.34,36.35,36.32,36.33,4688.0
2021-12-15 11:35:00,36.35,36.39,36.32,36.39,7692.0,36.35,36.39,36.32,36.39,7692.0
2021-12-15 11:40:00,36.36,36.36,36.3,36.34,10140.0,36.36,36.36,36.3,36.34,10140.0
2021-12-15 11:45:00,36.38,36.42,36.37,36.39,6400.0,36.38,36.42,36.37,36.39,6400.0
2021-12-15 11:50:00,36.37,36.37,36.33,36.35,5000.0,36.37,36.37,36.33,36.35,5000.0
2021-12-15 11:55:00,36.35,36.35,36.35,36.35,400.0,36.35,36.35,36.35,36.35,400.0
2021-12-15 12:00:00,36.32,36.35,36.31,36.32,5600.0,36.32,36.35,36.31,36.32,5600.0
2021-12-15 12:05:00,36.32,36.35,36.3,36.32,9240.0,36.32,36.35,36.3,36.32,9240.0
2021-12-15 12:10:00,36.34,36.41,36.34,36.38,7600.0,36.34,36.41,36.34,36.38,7600.0
2021-12-15 12:15:00,36.39,36.42,36.38,36.4,9100.0,36.39,36.42,36.38,36.4,9100.0
2021-12-15 12:20:00,36.38,36.42,36.35,36.41,12988.0,36.38,36.42,36.35,36.41,12988.0
2021-12-15 12:25:00,36.39,36.5,36.39,36.5,41600.0,36.39,36.5,36.39,36.5,41600.0
2021-12-15 12:30:00,36.49,36.49,36.44,36.47,13200.0,36.49,36.49,36.44,36.47,13200.0
2021-12-15 12:35:00,36.48,36.48,36.45,36.45,8800.0,36.48,36.48,36.45,36.45,8800.0
2021-12-15 12:40:00,36.45,36.46,36.42,36.42,10056.0,36.45,36.46,36.42,36.42,10056.0
2021-12-15 12:45:00,36.41,36.47,36.41,36.47,11272.0,36.41,36.47,36.41,36.47,11272.0
2021-12-15 12:50:00,36.46,36.53,36.46,36.51,2400.0,36.46,36.53,36.46,36.51,2400.0
2021-12-15 12:55:00,36.52,36.54,36.49,36.49,6600.0,36.52,36.54,36.49,36.49,6600.0
2021-12-15 13:00:00,36.51,36.53,36.51,36.53,2800.0,36.51,36.53,36.51,36.53,2800.0
2021-12-15 13:05:00,36.53,36.61,36.53,36.61,7120.0,36.53,36.61,36.53,36.61,7120.0
2021-12-15 13:10:00,36.6,36.6,36.55,36.55,11600.0,36.6,36.6,36.55,36.55,11600.0
2021-12-15 13:15:00,36.54,36.57,36.53,36.54,8460.0,36.54,36.57,36.53,36.54,8460.0
2021-12-15 13:20:00,36.54,36.55,36.52,36.53,4860.0,36.54,36.55,36.52,36.53,4860.0
2021-12-15 13:25:00,36.52,36.54,36.52,36.53,6000.0,36.52,36.54,36.52,36.53,6000.0
2021-12-15 13:30:00,36.54,36.63,36.54,36.63,12696.0,36.54,36.63,36.54,36.63,12696.0
2021-12-15 13:35:00,36.6,36.63,36.6,36.6,4400.0,36.6,36.63,36.6,36.6,4400.0
2021-12-15 13:40:00,36.6,36.6,36.55,36.57,18116.0,36.6,36.6,36.55,36.57,18116.0
2021-12-15 13:45:00,36.57,36.58,36.54,36.54,6400.0,36.57,36.58,36.54,36.54,6400.0
2021-12-15 13:50:00,36.54,36.56,36.52,36.53,5200.0,36.54,36.56,36.52,36.53,5200.0
2021-12-15 13:55:00,36.56,36.67,36.55,36.67,4264.0,36.56,36.67,36.55,36.67,4264.0
2021-12-15 14:00:00,36.63,36.81,36.47,36.79,28964.0,36.63,36.81,36.47,36.79,28964.0
2021-12-15 14:05:00,36.86,36.91,36.81,36.84,10072.0,36.86,36.91,36.81,36.84,10072.0
2021-12-15 14:10:00,36.88,36.95,36.75,36.95,27064.0,36.88,36.95,36.75,36.95,27064.0
2021-12-15 14:15:00,36.94,37.02,36.88,36.94,11984.0,36.94,37.02,36.88,36.94,11984.0
2021-12-15 14:20:00,36.93,36.98,36.79,36.8,19080.0,36.93,36.98,36.79,36.8,19080.0
2021-12-15 14:25:00,36.79,36.8,36.65,36.74,27772.0,36.79,36.8,36.65,36.74,27772.0
2021-12-15 14:30:00,36.75,36.84,36.73,36.73,9768.0,36.75,36.84,36.73,36.73,9768.0
2021-12-15 14:35:00,36.74,36.88,36.74,36.88,12728.0,36.74,36.88,36.74,36.88,12728.0
2021-12-15 14:40:00,36.89,36.93,36.84,36.84,8640.0,36.89,36.93,36.84,36.84,8640.0
2021-12-15 14:45:00,36.83,36.89,36.82,36.85,8496.0,36.83,36.89,36.82,36.85,8496.0
2021-12-15 14:50:00,36.81,36.92,36.75,36.9,8704.0,36.81,36.92,36.75,36.9,8704.0
2021-12-15 14:55:00,36.9,36.92,36.79,36.79,10052.0,36.9,36.92,36.79,36.79,10052.0
2021-12-15 15:00:00,36.85,36.91,36.83,36.89,7824.0,36.85,36.91,36.83,36.89,7824.0
2021-12-15 15:05:00,36.88,37.05,36.88,37.05,9460.0,36.88,37.05,36.88,37.05,9460.0
2021-12-15 15:10:00,37.02,37.12,37.01,37.12,34376.0,37.02,37.12,37.01,37.12,34376.0
2021-12-15 15:15:00,37.15,37.24,37.15,37.2,5904.0,37.15,37.24,37.15,37.2,5904.0
2021-12-15 15:20:00,37.23,37.32,37.22,37.32,18784.0,37.23,37.32,37.22,37.32,18784.0
2021-12-15 15:25:00,37.31,37.33,37.27,37.29,13372.0,37.31,37.33,37.27,37.29,13372.0
2021-12-15 15:30:00,37.32,37.33,37.26,37.32,17548.0,37.32,37.33,37.26,37.32,17548.0
2021-12-15 15:35:00,37.34,37.42,37.33,37.37,19984.0,37.34,37.42,37.33,37.37,19984.0
2021-12-15 15:40:00,37.38,37.4,37.25,37.31,39032.0,37.38,37.4,37.25,37.31,39032.0
2021-12-15 15:45:00,37.27,37.3,37.17,37.17,22676.0,37.27,37.3,37.17,37.17,22676.0
2021-12-15 15:50:00,37.18,37.34,37.18,37.33,66952.0,37.18,37.34,37.18,37.33,66952.0
2021-12-15 15:55:00,37.31,37.37,37.26,37.33,145232.0,37.31,37.37,37.26,37.33,145232.0
2021-12-16 09:30:00,37.5,37.55,37.35,37.35,60996.0,37.5,37.55,37.35,37.35,60996.0
2021-12-16 09:35:00,37.36,37.48,37.2,37.23,9732.0,37.36,37.48,37.2,37.23,9732.0
2021-12-16 09:40:00,37.22,37.24,37.11,37.2,9600.0,37.22,37.24,37.11,37.2,9600.0
2021-12-16 09:45:00,37.1,37.27,37.1,37.25,4780.0,37.1,37.27,37.1,37.25,4780.0
2021-12-16 09:50:00,37.25,37.25,37.14,37.2,8800.0,37.25,37.25,37.14,37.2,8800.0
2021-12-16 09:55:00,37.19,37.19,37.09,37.13,2400.0,37.19,37.19,37.09,37.13,2400.0
2021-12-16 10:00:00,37.16,37.17,37.08,37.15,7600.0,37.16,37.17,37.08,37.15,7600.0
2021-12-16 10:05:00,37.17,37.18,37.1,37.1,6936.0,37.17,37.18,37.1,37.1,6936.0
2021-12-16 10:10:00,37.13,37.15,37.12,37.12,2032.0,37.13,37.15,37.12,37.12,2032.0
2021-12-16 10:15:00,37.13,37.16,37.13,37.16,1100.0,37.13,37.16,37.13,37.16,1100.0
2021-12-16 10:20:00,37.2,37.21,37.16,37.17,3908.0,37.2,37.21,37.16,37.17,3908.0
2021-12-16 10:25:00,37.15,37.26,37.15,37.24,12120.0,37.15,37.26,37.15,37.24,12120.0
2021-12-16 10:30:00,37.22,37.32,37.22,37.32,6760.0,37.22,37.32,37.22,37.32,6760.0
2021-12-16 10:35:00,37.33,37.37,37.28,37.37,10904.0,37.33,37.37,37.28,37.37,10904.0
2021-12-16 10:40:00,37.33,37.34,37.29,37.34,10800.0,37.33,37.34,37.29,37.34,10800.0
2021-12-16 10:45:00,37.29,37.31,37.26,37.29,2000.0,37.29,37.31,37.26,37.29,2000.0
2021-12-16 10:50:00,37.3,37.31,37.21,37.22,3200.0,37.3,37.31,37.21,37.22,3200.0
2021-12-16 10:55:00,37.21,37.21,37.17,37.19,6428.0,37.21,37.21,37.17,37.19,6428.0
2021-12-16 11:00:00,37.15,37.15,36.96,36.98,9768.0,37.15,37.15,36.96,36.98,9768.0
2021-12-16 11:05:00,37.02,37.03,36.93,36.97,10684.0,37.02,37.03,36.93,36.97,10684.0
2021-12-16 11:10:00,36.98,36.98,36.91,36.94,8000.0,36.98,36.98,36.91,36.94,8000.0
2021-12-16 11:15:00,36.94,36.98,36.91,36.94,8052.0,36.94,36.98,36.91,36.94,8052.0
2021-12-16 11:20:00,36.95,36.98,36.95,36.97,5600.0,36.95,36.98,36.95,36.97,5600.0
2021-12-16 11:25:00,37.0,37.09,36.97,37.09,15984.0,37.0,37.09,36.97,37.09,15984.0
2021-12-16 11:30:00,37.08,37.08,37.01,37.02,16052.0,37.08,37.08,37.01,37.02,16052.0
2021-12-16 11:35:00,37.05,37.05,36.98,36.98,2000.0,37.05,37.05,36.98,36.98,2000.0
2021-12-16 11:40:00,37.01,37.07,37.01,37.07,5168.0,37.01,37.07,37.01,37.07,5168.0
2021-12-16 11:45:00,37.03,37.09,37.02,37.07,5200.0,37.03,37.09,37.02,37.07,5200.0
2021-12-16 11:50:00,37.04,37.04,36.97,36.98,3352.0,37.04,37.04,36.97,36.98,3352.0
2021-12-16 11:55:00,36.97,36.99,36.95,36.96,5640.0,36.97,36.99,36.95,36.96,5640.0
2021-12-16 12:00:00,36.95,37.0,36.93,36.97,13888.0,36.95,37.0,36.93,36.97,13888.0
2021-12-16 12:05:00,36.97,36.97,36.91,36.91,1200.0,36.97,36.97,36.91,36.91,1200.0
2021-12-16 12:10:00,36.89,36.9,36.87,36.9,5136.0,36.89,36.9,36.87,36.9,5136.0
2021-12-16 12:15:00,36.88,36.88,36.8,36.82,28836.0,36.88,36.88,36.8,36.82,28836.0
2021-12-16 12:20:00,36.88,36.92,36.86,36.86,7200.0,36.88,36.92,36.86,36.86,7200.0
2021-12-16 12:25:00,36.82,36.85,36.82,36.85,4000.0,36.82,36.85,36.82,36.85,4000.0
2021-12-16 12:30:00,36.9,36.9,36.85,36.85,5196.0,36.9,36.9,36.85,36.85,5196.0
2021-12-16 12:35:00,36.85,36.88,36.81,36.83,7200.0,36.85,36.88,36.81,36.83,7200.0
2021-12-16 12:40:00,36.84,36.85,36.83,36.84,6400.0,36.84,36.85,36.83,36.84,6400.0
2021-12-16 12:45:00,36.85,36.91,36.81,36.82,8336.0,36.85,36.91,36.81,36.82,8336.0
2021-12-16 12:50:00,36.82,36.84,36.8,36.81,11544.0,36.82,36.84,36.8,36.81,11544.0
2021-12-16 12:55:00,36.81,36.82,36.8,36.82,14432.0,36.81,36.82,36.8,36.82,14432.0
2021-12-16 13:00:00,36.81,36.84,36.81,36.84,5704.0,36.81,36.84,36.81,36.84,5704.0
2021-12-16 13:05:00,36.83,36.85,36.78,36.81,15732.0,36.83,36.85,36.78,36.81,15732.0
2021-12-16 13:10:00,36.92,36.93,36.9,36.9,3148.0,36.92,36.93,36.9,36.9,3148.0
2021-12-16 13:15:00,36.89,36.89,36.89,36.89,400.0,36.89,36.89,36.89,36.89,400.0
2021-12-16 13:20:00,36.93,36.93,36.86,36.86,5200.0,36.93,36.93,36.86,36.86,5200.0
2021-12-16 13:25:00,36.88,36.89,36.84,36.84,6024.0,36.88,36.89,36.84,36.84,6024.0
2021-12-16 13:30:00,36.82,36.85,36.79,36.81,6008.0,36.82,36.85,36.79,36.81,6008.0
2021-12-16 13:35:00,36.81,36.82,36.81,36.81,3200.0,36.81,36.82,36.81,36.81,3200.0
2021-12-16 13:40:00,36.83,36.85,36.83,36.85,2400.0,36.83,36.85,36.83,36.85,2400.0
2021-12-16 13:45:00,36.87,36.87,36.81,36.84,10000.0,36.87,36.87,36.81,36.84,10000.0
2021-12-16 13:50:00,36.84,36.84,36.84,36.84,0.0,36.84,36.84,36.84,36.84,0.0
2021-12-16 13:55:00,36.8,36.83,36.8,36.83,2296.0,36.8,36.83,36.8,36.83,2296.0
2021-12-16 14:00:00,36.79,36.79,36.72,36.77,9816.0,36.79,36.79,36.72,36.77,9816.0
2021-12-16 14:05:00,36.77,36.77,36.69,36.69,6008.0,36.77,36.77,36.69,36.69,6008.0
2021-12-16 14:10:00,36.7,36.7,36.64,36.66,6592.0,36.7,36.7,36.64,36.66,6592.0
2021-12-16 14:15:00,36.66,36.66,36.63,36.65,5160.0,36.66,36.66,36.63,36.65,5160.0
2021-12-16 14:20:00,36.63,36.63,36.57,36.57,14776.0,36.63,36.63,36.57,36.57,14776.0
2021-12-16 14:25:00,36.56,36.6,36.56,36.58,15340.0,36.56,36.6,36.56,36.58,15340.0
2021-12-16 14:30:00,36.59,36.6,36.55,36.55,4244.0,36.59,36.6,36.55,36.55,4244.0
2021-12-16 14:35:00,36.56,36.65,36.53,36.65,10744.0,36.56,36.65,36.53,36.65,10744.0
2021-12-16 14:40:00,36.65,36.66,36.61,36.63,32800.0,36.65,36.66,36.61,36.63,32800.0
2021-12-16 14:45:00,36.63,36.65,36.5,36.5,17896.0,36.63,36.65,36.5,36.5,17896.0
2021-12-16 14:50:00,36.52,36.52,36.47,36.47,10024.0,36.52,36.52,36.47,36.47,10024.0
2021-12-16 14:55:00,36.46,36.52,36.46,36.52,4092.0,36.46,36.52,36.46,36.52,4092.0
2021-12-16 15:00:00,36.52,36.53,36.47,36.48,2844.0,36.52,36.53,36.47,36.48,2844.0
2021-12-16 15:05:00,36.57,36.63,36.48,36.48,10716.0,36.57,36.63,36.48,36.48,10716.0
2021-12-16 15:10:00,36.47,36.52,36.43,36.47,11844.0,36.47,36.52,36.43,36.47,11844.0
2021-12-16 15:15:00,36.44,36.51,36.44,36.47,19256.0,36.44,36.51,36.44,36.47,19256.0
2021-12-16 15:20:00,36.54,36.56,36.48,36.49,16484.0,36.54,36.56,36.48,36.49,16484.0
2021-12-16 15:25:00,36.49,36.6,36.47,36.57,12984.0,36.49,36.6,36.47,36.57,12984.0
2021-12-16 15:30:00,36.59,36.65,36.49,36.59,17224.0,36.59,36.65,36.49,36.59,17224.0
2021-12-16 15:35:00,36.6,36.69,36.56,36.64,16800.0,36.6,36.69,36.56,36.64,16800.0
2021-12-16 15:40:00,36.63,36.7,36.54,36.55,10652.0,36.63,36.7,36.54,36.55,10652.0
2021-12-16 15:45:00,36.56,36.57,36.46,36.46,12268.0,36.56,36.57,36.46,36.46,12268.0
2021-12-16 15:50:00,36.4,36.66,36.39,36.54,45612.0,36.4,36.66,36.39,36.54,45612.0
2021-12-16 15:55:00,36.55,36.63,36.54,36.59,99056.0,36.55,36.63,36.54,36.59,99056.0
2021-12-17 09:30:00,36.39,36.55,36.13,36.26,685840.0,36.39,36.55,36.13,36.26,685840.0
2021-12-17 09:35:00,36.19,36.19,35.82,35.91,63840.0,36.19,36.19,35.82,35.91,63840.0
2021-12-17 09:40:00,35.94,35.99,35.66,35.66,17600.0,35.94,35.99,35.66,35.66,17600.0
2021-12-17 09:45:00,35.63,36.0,35.62,35.99,99992.0,35.63,36.0,35.62,35.99,99992.0
2021-12-17 09:50:00,36.04,36.19,36.0,36.09,11600.0,36.04,36.19,36.0,36.09,11600.0
2021-12-17 09:55:00,36.06,36.12,35.99,36.12,14308.0,36.06,36.12,35.99,36.12,14308.0
2021-12-17 10:00:00,36.11,36.17,36.03,36.11,9200.0,36.11,36.17,36.03,36.11,9200.0
2021-12-17 10:05:00,36.13,36.13,36.02,36.05,3200.0,36.13,36.13,36.02,36.05,3200.0
2021-12-17 10:10:00,36.03,36.03,35.92,35.92,9680.0,36.03,36.03,35.92,35.92,9680.0
2021-12-17 10:15:00,35.91,35.93,35.88,35.92,50176.0,35.91,35.93,35.88,35.92,50176.0
2021-12-17 10:20:00,35.92,35.94,35.8,35.81,8976.0,35.92,35.94,35.8,35.81,8976.0
2021-12-17 10:25:00,35.81,35.91,35.78,35.82,16428.0,35.81,35.91,35.78,35.82,16428.0
2021-12-17 10:30:00,35.8,35.96,35.79,35.96,87600.0,35.8,35.96,35.79,35.96,87600.0
2021-12-17 10:35:00,36.01,36.12,35.99,36.04,11500.0,36.01,36.12,35.99,36.04,11500.0
2021-12-17 10:40:00,36.03,36.15,35.98,36.08,15400.0,36.03,36.15,35.98,36.08,15400.0
2021-12-17 10:45:00,36.1,36.22,36.1,36.22,6000.0,36.1,36.22,36.1,36.22,6000.0
2021-12-17 10:50:00,36.19,36.29,36.18,36.26,8760.0,36.19,36.29,36.18,36.26,8760.0
2021-12-17 10:55:00,36.28,36.29,36.19,36.25,7328.0,36.28,36.29,36.19,36.25,7328.0
2021-12-17 11:00:00,36.23,36.35,36.18,36.18,25244.0,36.23,36.35,36.18,36.18,25244.0
2021-12-17 11:05:00,36.22,36.26,36.18,36.22,15236.0,36.22,36.26,36.18,36.22,15236.0
2021-12-17 11:10:00,36.24,36.4,36.24,36.33,11168.0,36.24,36.4,36.24,36.33,11168.0
2021-12-17 11:15:00,36.31,36.33,36.26,36.3,17024.0,36.31,36.33,36.26,36.3,17024.0
2021-12-17 11:20:00,36.33,36.38,36.33,36.34,13236.0,36.33,36.38,36.33,36.34,13236.0
2021-12-17 11:25:00,36.29,36.32,36.19,36.19,18680.0,36.29,36.32,36.19,36.19,18680.0
2021-12-17 11:30:00,36.21,36.23,36.02,36.02,13600.0,36.21,36.23,36.02,36.02,13600.0
2021-12-17 11:35:00,36.01,36.06,35.95,36.0,17200.0,36.01,36.06,35.95,36.0,17200.0
2021-12-17 11:40:00,36.0,36.0,35.91,35.95,6984.0,36.0,36.0,35.91,35.95,6984.0
2021-12-17 11:45:00,35.95,35.95,35.83,35.85,11832.0,35.95,35.95,35.83,35.85,11832.0
2021-12-17 11:50:00,35.85,35.85,35.81,35.81,19200.0,35.85,35.85,35.81,35.81,19200.0
2021-12-17 11:55:00,35.8,35.88,35.78,35.83,35172.0,35.8,35.88,35.78,35.83,35172.0
2021-12-17 12:00:00,35.8,35.84,35.74,35.8,9784.0,35.8,35.84,35.74,35.8,9784.0
2021-12-17 12:05:00,35.77,35.82,35.64,35.76,20768.0,35.77,35.82,35.64,35.76,20768.0
2021-12-17 12:10:00,35.77,35.84,35.77,35.84,12244.0,35.77,35.84,35.77,35.84,12244.0
2021-12-17 12:15:00,35.84,35.89,35.84,35.84,6540.0,35.84,35.89,35.84,35.84,6540.0
2021-12-17 12:20:00,35.86,35.91,35.83,35.85,8552.0,35.86,35.91,35.83,35.85,8552.0
2021-12-17 12:25:00,35.81,35.85,35.79,35.85,16000.0,35.81,35.85,35.79,35.85,16000.0
2021-12-17 12:30:00,35.84,35.93,35.82,35.9,54408.0,35.84,35.93,35.82,35.9,54408.0
2021-12-17 12:35:00,35.88,35.92,35.85,35.87,14832.0,35.88,35.92,35.85,35.87,14832.0
2021-12-17 12:40:00,35.87,35.9,35.85,35.87,6200.0,35.87,35.9,35.85,35.87,6200.0
2021-12-17 12:45:00,35.89,35.89,35.84,35.87,5040.0,35.89,35.89,35.84,35.87,5040.0
2021-12-17 12:50:00,35.88,35.93,35.75,35.8,37212.0,35.88,35.93,35.75,35.8,37212.0
2021-12-17 12:55:00,35.83,35.88,35.83,35.87,6328.0,35.83,35.88,35.83,35.87,6328.0
2021-12-17 13:00:00,35.84,35.94,35.83,35.93,9512.0,35.84,35.94,35.83,35.93,9512.0
2021-12-17 13:05:00,35.94,35.95,35.9,35.9,5512.0,35.94,35.95,35.9,35.9,5512.0
2021-12-17 13:10:00,35.91,35.95,35.88,35.95,10080.0,35.91,35.95,35.88,35.95,10080.0
2021-12-17 13:15:00,35.95,36.04,35.95,36.03,28756.0,35.95,36.04,35.95,36.03,28756.0
2021-12-17 13:20:00,36.05,36.06,36.03,36.06,3360.0,36.05,36.06,36.03,36.06,3360.0
2021-12-17 13:25:00,36.06,36.12,36.06,36.12,3600.0,36.06,36.12,36.06,36.12,3600.0
2021-12-17 13:30:00,36.1,36.14,36.1,36.13,10124.0,36.1,36.14,36.1,36.13,10124.0
2021-12-17 13:35:00,36.13,36.15,36.11,36.12,13444.0,36.13,36.15,36.11,36.12,13444.0
2021-12-17 13:40:00,36.12,36.14,36.08,36.13,4468.0,36.12,36.14,36.08,36.13,4468.0
2021-12-17 13:45:00,36.14,36.17,36.12,36.17,5820.0,36.14,36.17,36.12,36.17,5820.0
2021-12-17 13:50:00,36.18,36.22,36.18,36.21,3600.0,36.18,36.22,36.18,36.21,3600.0
2021-12-17 13:55:00,36.22,36.22,36.17,36.21,8000.0,36.22,36.22,36.17,36.21,8000.0
2021-12-17 14:00:00,36.21,36.21,36.14,36.15,14960.0,36.21,36.21,36.14,36.15,14960.0
2021-12-17 14:05:00,36.16,36.22,36.16,36.21,19200.0,36.16,36.22,36.16,36.21,19200.0
2021-12-17 14:10:00,36.23,36.27,36.22,36.23,11324.0,36.23,36.27,36.22,36.23,11324.0
2021-12-17 14:15:00,36.22,36.25,36.22,36.23,6400.0,36.22,36.25,36.22,36.23,6400.0
2021-12-17 14:20:00,36.23,36.25,36.2,36.23,18052.0,36.23,36.25,36.2,36.23,18052.0
2021-12-17 14:25:00,36.17,36.19,36.09,36.12,18624.0,36.17,36.19,36.09,36.12,18624.0
2021-12-17 14:30:00,36.1,36.16,36.09,36.1,98748.0,36.1,36.16,36.09,36.1,98748.0
2021-12-17 14:35:00,36.1,36.13,36.09,36.13,9240.0,36.1,36.13,36.09,36.13,9240.0
2021-12-17 14:40:00,36.15,36.21,36.15,36.21,8728.0,36.15,36.21,36.15,36.21,8728.0
2021-12-17 14:45:00,36.23,36.27,36.22,36.24,14404.0,36.23,36.27,36.22,36.24,14404.0
2021-12-17 14:50:00,36.24,36.27,36.22,36.22,12172.0,36.24,36.27,36.22,36.22,12172.0
2021-12-17 14:55:00,36.21,36.27,36.19,36.25,50308.0,36.21,36.27,36.19,36.25,50308.0
2021-12-17 15:00:00,36.23,36.32,36.21,36.24,37200.0,36.23,36.32,36.21,36.24,37200.0
2021-12-17 15:05:00,36.24,36.29,36.24,36.29,12000.0,36.24,36.29,36.24,36.29,12000.0
2021-12-17 15:10:00,36.27,36.28,36.19,36.2,14100.0,36.27,36.28,36.19,36.2,14100.0
2021-12-17 15:15:00,36.2,36.25,36.13,36.17,61088.0,36.2,36.25,36.13,36.17,61088.0
2021-12-17 15:20:00,36.19,36.28,36.18,36.24,15340.0,36.19,36.28,36.18,36.24,15340.0
2021-12-17 15:25:00,36.26,36.26,36.14,36.14,19764.0,36.26,36.26,36.14,36.14,19764.0
2021-12-17 15:30:00,36.14,36.18,36.0,36.04,19684.0,36.14,36.18,36.0,36.04,19684.0
2021-12-17 15:35:00,36.04,36.06,36.0,36.06,14248.0,36.04,36.06,36.0,36.06,14248.0
2021-12-17 15:40:00,36.09,36.13,36.06,36.1,15392.0,36.09,36.13,36.06,36.1,15392.0
2021-12-17 15:45:00,36.08,36.08,35.89,35.9,20916.0,36.08,36.08,35.89,35.9,20916.0
2021-12-17 15:50:00,35.8,35.85,35.59,35.67,236840.0,35.8,35.85,35.59,35.67,236840.0
2021-12-17 15:55:00,35.7,35.85,35.65,35.76,300276.0,35.7,35.85,35.65,35.76,300276.0
2021-12-20 09:30:00,35.21,35.35,35.02,35.34,58824.0,35.21,35.35,35.02,35.34,58824.0
2021-12-20 09:35:00,35.3,35.33,35.24,35.29,4592.0,35.3,35.33,35.24,35.29,4592.0
2021-12-20 09:40:00,35.27,35.37,35.16,35.35,16280.0,35.27,35.37,35.16,35.35,16280.0
2021-12-20 09:45:00,35.33,35.36,35.13,35.19,17216.0,35.33,35.36,35.13,35.19,17216.0
2021-12-20 09:50:00,35.24,35.26,35.16,35.19,6024.0,35.24,35.26,35.16,35.19,6024.0
2021-12-20 09:55:00,35.21,35.29,35.18,35.24,15704.0,35.21,35.29,35.18,35.24,15704.0
2021-12-20 10:00:00,35.27,35.37,35.27,35.28,11600.0,35.27,35.37,35.27,35.28,11600.0
2021-12-20 10:05:00,35.27,35.29,35.07,35.07,18696.0,35.27,35.29,35.07,35.07,18696.0
2021-12-20 10:10:00,35.07,35.09,34.91,34.94,27800.0,35.07,35.09,34.91,34.94,27800.0
2021-12-20 10:15:00,34.96,35.02,34.89,34.98,13480.0,34.96,35.02,34.89,34.98,13480.0
2021-12-20 10:20:00,35.0,35.03,34.91,34.93,17032.0,35.0,35.03,34.91,34.93,17032.0
2021-12-20 10:25:00,34.95,35.02,34.91,34.92,8856.0,34.95,35.02,34.91,34.92,8856.0
2021-12-20 10:30:00,34.92,34.96,34.87,34.96,5352.0,34.92,34.96,34.87,34.96,5352.0
2021-12-20 10:35:00,34.96,35.13,34.93,35.12,22012.0,34.96,35.13,34.93,35.12,22012.0
2021-12-20 10:40:00,35.07,35.09,35.02,35.09,10476.0,35.07,35.09,35.02,35.09,10476.0
2021-12-20 10:45:00,35.07,35.09,34.97,34.97,12560.0,35.07,35.09,34.97,34.97,12560.0
2021-12-20 10:50:00,34.99,35.0,34.93,34.97,7860.0,34.99,35.0,34.93,34.97,7860.0
2021-12-20 10:55:00,34.96,34.98,34.83,34.86,10040.0,34.96,34.98,34.83,34.86,10040.0
2021-12-20 11:00:00,34.87,34.88,34.8,34.83,6032.0,34.87,34.88,34.8,34.83,6032.0
2021-12-20 11:05:00,34.84,34.88,34.84,34.85,9160.0,34.84,34.88,34.84,34.85,9160.0
2021-12-20 11:10:00,34.84,34.93,34.82,34.82,13040.0,34.84,34.93,34.82,34.82,13040.0
2021-12-20 11:15:00,34.82,34.94,34.82,34.94,4780.0,34.82,34.94,34.82,34.94,4780.0
2021-12-20 11:20:00,34.96,34.96,34.89,34.92,12212.0,34.96,34.96,34.89,34.92,12212.0
2021-12-20 11:25:00,34.9,34.9,34.8,34.85,7600.0,34.9,34.9,34.8,34.85,7600.0
2021-12-20 11:30:00,34.81,34.81,34.77,34.79,8844.0,34.81,34.81,34.77,34.79,8844.0
2021-12-20 11:35:00,34.79,34.79,34.73,34.77,9264.0,34.79,34.79,34.73,34.77,9264.0
2021-12-20 11:40:00,34.77,34.79,34.73,34.77,19968.0,34.77,34.79,34.73,34.77,19968.0
2021-12-20 11:45:00,34.74,34.82,34.72,34.82,18924.0,34.74,34.82,34.72,34.82,18924.0
2021-12-20 11:50:00,34.83,34.96,34.81,34.96,5272.0,34.83,34.96,34.81,34.96,5272.0
2021-12-20 11:55:00,34.95,35.08,34.94,35.08,5372.0,34.95,35.08,34.94,35.08,5372.0
2021-12-20 12:00:00,35.07,35.13,35.04,35.13,12092.0,35.07,35.13,35.04,35.13,12092.0
2021-12-20 12:05:00,35.12,35.12,35.08,35.08,7200.0,35.12,35.12,35.08,35.08,7200.0
2021-12-20 12:10:00,35.1,35.16,35.09,35.1,14520.0,35.1,35.16,35.09,35.1,14520.0
2021-12-20 12:15:00,35.1,35.21,35.1,35.17,10424.0,35.1,35.21,35.1,35.17,10424.0
2021-12-20 12:20:00,35.16,35.16,35.08,35.1,10724.0,35.16,35.16,35.08,35.1,10724.0
2021-12-20 12:25:00,35.12,35.13,35.1,35.11,4884.0,35.12,35.13,35.1,35.11,4884.0
2021-12-20 12:30:00,35.09,35.11,35.01,35.02,13324.0,35.09,35.11,35.01,35.02,13324.0
2021-12-20 12:35:00,35.06,35.06,35.02,35.02,2000.0,35.06,35.06,35.02,35.02,2000.0
2021-12-20 12:40:00,35.06,35.11,35.04,35.1,21208.0,35.06,35.11,35.04,35.1,21208.0
2021-12-20 12:45:00,35.09,35.1,35.07,35.09,3060.0,35.09,35.1,35.07,35.09,3060.0
2021-12-20 12:50:00,35.11,35.13,35.1,35.12,6400.0,35.11,35.13,35.1,35.12,6400.0
2021-12-20 12:55:00,35.02,35.02,35.0,35.02,3200.0,35.02,35.02,35.0,35.02,3200.0
2021-12-20 13:00:00,35.0,35.01,34.99,35.0,4400.0,35.0,35.01,34.99,35.0,4400.0
2021-12-20 13:05:00,35.01,35.08,35.01,35.08,4000.0,35.01,35.08,35.01,35.08,4000.0
2021-12-20 13:10:00,35.11,35.17,35.1,35.17,7048.0,35.11,35.17,35.1,35.17,7048.0
2021-12-20 13:15:00,35.16,35.17,35.13,35.13,7560.0,35.16,35.17,35.13,35.13,7560.0
2021-12-20 13:20:00,35.16,35.16,35.12,35.15,7080.0,35.16,35.16,35.12,35.15,7080.0
2021-12-20 13:25:00,35.16,35.16,35.14,35.15,3644.0,35.16,35.16,35.14,35.15,3644.0
2021-12-20 13:30:00,35.13,35.15,35.07,35.08,2800.0,35.13,35.15,35.07,35.08,2800.0
2021-12-20 13:35:00,35.08,35.23,35.08,35.22,5680.0,35.08,35.23,35.08,35.22,5680.0
2021-12-20 13:40:00,35.24,35.29,35.22,35.23,6184.0,35.24,35.29,35.22,35.23,6184.0
2021-12-20 13:45:00,35.2,35.25,35.2,35.24,5600.0,35.2,35.25,35.2,35.24,5600.0
2021-12-20 13:50:00,35.22,35.26,35.18,35.24,6456.0,35.22,35.26,35.18,35.24,6456.0
2021-12-20 13:55:00,35.23,35.26,35.19,35.22,9728.0,35.23,35.26,35.19,35.22,9728.0
2021-12-20 14:00:00,35.23,35.29,35.23,35.29,3200.0,35.23,35.29,35.23,35.29,3200.0
2021-12-20 14:05:00,35.27,35.35,35.27,35.35,3600.0,35.27,35.35,35.27,35.35,3600.0
2021-12-20 14:10:00,35.33,35.35,35.29,35.29,4872.0,35.33,35.35,35.29,35.29,4872.0
2021-12-20 14:15:00,35.27,35.37,35.27,35.37,15272.0,35.27,35.37,35.27,35.37,15272.0
2021-12-20 14:20:00,35.34,35.36,35.33,35.34,15872.0,35.34,35.36,35.33,35.34,15872.0
2021-12-20 14:25:00,35.33,35.35,35.31,35.31,18192.0,35.33,35.35,35.31,35.31,18192.0
2021-12-20 14:30:00,35.29,35.31,35.27,35.29,14632.0,35.29,35.31,35.27,35.29,14632.0
2021-12-20 14:35:00,35.29,35.33,35.27,35.31,17556.0,35.29,35.33,35.27,35.31,17556.0
2021-12-20 14:40:00,35.32,35.35,35.27,35.31,7100.0,35.32,35.35,35.27,35.31,7100.0
2021-12-20 14:45:00,35.29,35.35,35.28,35.35,2612.0,35.29,35.35,35.28,35.35,2612.0
2021-12-20 14:50:00,35.34,35.41,35.34,35.41,12648.0,35.34,35.41,35.34,35.41,12648.0
2021-12-20 14:55:00,35.38,35.4,35.34,35.37,12728.0,35.38,35.4,35.34,35.37,12728.0
2021-12-20 15:00:00,35.37,35.42,35.37,35.4,13440.0,35.37,35.42,35.37,35.4,13440.0
2021-12-20 15:05:00,35.38,35.42,35.38,35.39,9600.0,35.38,35.42,35.38,35.39,9600.0
2021-12-20 15:10:00,35.4,35.46,35.38,35.43,9464.0,35.4,35.46,35.38,35.43,9464.0
2021-12-20 15:15:00,35.41,35.49,35.41,35.48,21632.0,35.41,35.49,35.41,35.48,21632.0
2021-12-20 15:20:00,35.47,35.52,35.41,35.43,10072.0,35.47,35.52,35.41,35.43,10072.0
2021-12-20 15:25:00,35.45,35.51,35.45,35.49,14452.0,35.45,35.51,35.45,35.49,14452.0
2021-12-20 15:30:00,35.5,35.5,35.41,35.43,21200.0,35.5,35.5,35.41,35.43,21200.0
2021-12-20 15:35:00,35.44,35.5,35.43,35.47,17704.0,35.44,35.5,35.43,35.47,17704.0
2021-12-20 15:40:00,35.49,35.52,35.45,35.45,16324.0,35.49,35.52,35.45,35.45,16324.0
2021-12-20 15:45:00,35.47,35.54,35.44,35.51,49136.0,35.47,35.54,35.44,35.51,49136.0
2021-12-20 15:50:00,35.54,35.66,35.5,35.5,91024.0,35.54,35.66,35.5,35.5,91024.0
2021-12-20 15:55:00,35.52,35.52,35.46,35.51,158896.0,35.52,35.52,35.46,35.51,158896.0
2021-12-21 09:30:00,35.72,35.87,35.72,35.87,65876.0,35.72,35.87,35.72,35.87,65876.0
2021-12-21 09:35:00,35.73,35.76,35.73,35.75,3600.0,35.73,35.76,35.73,35.75,3600.0
2021-12-21 09:40:00,35.65,35.67,35.61,35.64,5940.0,35.65,35.67,35.61,35.64,5940.0
2021-12-21 09:45:00,35.53,35.65,35.53,35.61,5336.0,35.53,35.65,35.53,35.61,5336.0
2021-12-21 09:50:00,35.57,35.78,35.57,35.71,3268.0,35.57,35.78,35.57,35.71,3268.0
2021-12-21 09:55:00,35.72,35.73,35.6,35.7,5200.0,35.72,35.73,35.6,35.7,5200.0
2021-12-21 10:00:00,35.77,35.77,35.66,35.66,5332.0,35.77,35.77,35.66,35.66,5332.0
2021-12-21 10:05:00,35.69,35.72,35.65,35.65,5200.0,35.69,35.72,35.65,35.65,5200.0
2021-12-21 10:10:00,35.67,35.71,35.65,35.69,8292.0,35.67,35.71,35.65,35.69,8292.0
2021-12-21 10:15:00,35.71,35.89,35.71,35.88,10700.0,35.71,35.89,35.71,35.88,10700.0
2021-12-21 10:20:00,35.87,35.88,35.77,35.8,7708.0,35.87,35.88,35.77,35.8,7708.0
2021-12-21 10:25:00,35.75,35.75,35.62,35.63,4000.0,35.75,35.75,35.62,35.63,4000.0
2021-12-21 10:30:00,35.69,35.69,35.57,35.57,11172.0,35.69,35.69,35.57,35.57,11172.0
2021-12-21 10:35:00,35.56,35.65,35.53,35.58,9328.0,35.56,35.65,35.53,35.58,9328.0
2021-12-21 10:40:00,35.59,35.67,35.59,35.66,10960.0,35.59,35.67,35.59,35.66,10960.0
2021-12-21 10:45:00,35.63,35.65,35.57,35.65,6028.0,35.63,35.65,35.57,35.65,6028.0
2021-12-21 10:50:00,35.64,35.67,35.64,35.66,5012.0,35.64,35.67,35.64,35.66,5012.0
2021-12-21 10:55:00,35.71,35.72,35.65,35.65,10840.0,35.71,35.72,35.65,35.65,10840.0
2021-12-21 11:00:00,35.68,35.68,35.65,35.67,3900.0,35.68,35.68,35.65,35.67,3900.0
2021-12-21 11:05:00,35.68,35.71,35.67,35.71,4000.0,35.68,35.71,35.67,35.71,4000.0
2021-12-21 11:10:00,35.72,35.82,35.7,35.82,7620.0,35.72,35.82,35.7,35.82,7620.0
2021-12-21 11:15:00,35.82,35.85,35.77,35.83,10852.0,35.82,35.85,35.77,35.83,10852.0
2021-12-21 11:20:00,35.85,35.85,35.79,35.8,4372.0,35.85,35.85,35.79,35.8,4372.0
2021-12-21 11:25:00,35.8,35.84,35.8,35.84,8800.0,35.8,35.84,35.8,35.84,8800.0
2021-12-21 11:30:00,35.87,35.92,35.85,35.89,10000.0,35.87,35.92,35.85,35.89,10000.0
2021-12-21 11:35:00,35.85,35.92,35.83,35.92,5096.0,35.85,35.92,35.83,35.92,5096.0
2021-12-21 11:40:00,35.91,35.96,35.91,35.94,4400.0,35.91,35.96,35.91,35.94,4400.0
2021-12-21 11:45:00,35.95,35.95,35.9,35.94,4000.0,35.95,35.95,35.9,35.94,4000.0
2021-12-21 11:50:00,35.93,35.95,35.89,35.93,20800.0,35.93,35.95,35.89,35.93,20800.0
2021-12-21 11:55:00,35.93,35.95,35.84,35.88,16844.0,35.93,35.95,35.84,35.88,16844.0
2021-12-21 12:00:00,35.91,35.94,35.9,35.91,5444.0,35.91,35.94,35.9,35.91,5444.0
2021-12-21 12:05:00,35.88,35.94,35.87,35.92,13768.0,35.88,35.94,35.87,35.92,13768.0
2021-12-21 12:10:00,35.91,35.96,35.89,35.94,19792.0,35.91,35.96,35.89,35.94,19792.0
2021-12-21 12:15:00,35.92,35.95,35.88,35.88,10064.0,35.92,35.95,35.88,35.88,10064.0
2021-12-21 12:20:00,35.89,35.92,35.85,35.92,10292.0,35.89,35.92,35.85,35.92,10292.0
2021-12-21 12:25:00,35.91,35.92,35.89,35.92,9772.0,35.91,35.92,35.89,35.92,9772.0
2021-12-21 12:30:00,35.91,35.95,35.9,35.94,10580.0,35.91,35.95,35.9,35.94,10580.0
2021-12-21 12:35:00,35.95,35.95,35.91,35.94,8928.0,35.95,35.95,35.91,35.94,8928.0
2021-12-21 12:40:00,35.94,35.94,35.9,35.93,2400.0,35.94,35.94,35.9,35.93,2400.0
2021-12-21 12:45:00,35.93,35.96,35.89,35.93,53492.0,35.93,35.96,35.89,35.93,53492.0
2021-12-21 12:50:00,35.92,35.97,35.92,35.92,21780.0,35.92,35.97,35.92,35.92,21780.0
2021-12-21 12:55:00,35.92,35.93,35.88,35.92,7156.0,35.92,35.93,35.88,35.92,7156.0
2021-12-21 13:00:00,35.92,35.92,35.86,35.89,8340.0,35.92,35.92,35.86,35.89,8340.0
2021-12-21 13:05:00,35.89,35.92,35.89,35.92,2000.0,35.89,35.92,35.89,35.92,2000.0
2021-12-21 13:10:00,35.9,35.93,35.88,35.88,5316.0,35.9,35.93,35.88,35.88,5316.0
2021-12-21 13:15:00,35.88,35.9,35.87,35.87,3560.0,35.88,35.9,35.87,35.87,3560.0
2021-12-21 13:20:00,35.88,35.94,35.88,35.91,7356.0,35.88,35.94,35.88,35.91,7356.0
2021-12-21 13:25:00,35.9,35.9,35.88,35.9,3204.0,35.9,35.9,35.88,35.9,3204.0
2021-12-21 13:30:00,35.91,35.91,35.87,35.88,9924.0,35.91,35.91,35.87,35.88,9924.0
2021-12-21 13:35:00,35.9,35.93,35.88,35.92,25732.0,35.9,35.93,35.88,35.92,25732.0
2021-12-21 13:40:00,35.93,35.96,35.91,35.92,5872.0,35.93,35.96,35.91,35.92,5872.0
2021-12-21 13:45:00,35.91,35.91,35.86,35.88,15116.0,35.91,35.91,35.86,35.88,15116.0
2021-12-21 13:50:00,35.85,35.86,35.83,35.84,4800.0,35.85,35.86,35.83,35.84,4800.0
2021-12-21 13:55:00,35.85,35.86,35.82,35.82,8808.0,35.85,35.86,35.82,35.82,8808.0
2021-12-21 14:00:00,35.8,35.85,35.8,35.85,10204.0,35.8,35.85,35.8,35.85,10204.0
2021-12-21 14:05:00,35.84,35.86,35.81,35.86,46320.0,35.84,35.86,35.81,35.86,46320.0
2021-12-21 14:10:00,35.84,35.87,35.82,35.84,13308.0,35.84,35.87,35.82,35.84,13308.0
2021-12-21 14:15:00,35.81,35.81,35.73,35.79,19960.0,35.81,35.81,35.73,35.79,19960.0
2021-12-21 14:20:00,35.77,35.82,35.76,35.82,9600.0,35.77,35.82,35.76,35.82,9600.0
2021-12-21 14:25:00,35.82,35.88,35.82,35.82,44968.0,35.82,35.88,35.82,35.82,44968.0
2021-12-21 14:30:00,35.85,35.86,35.84,35.84,10468.0,35.85,35.86,35.84,35.84,10468.0
2021-12-21 14:35:00,35.82,35.83,35.76,35.78,11644.0,35.82,35.83,35.76,35.78,11644.0
2021-12-21 14:40:00,35.78,35.8,35.77,35.77,4000.0,35.78,35.8,35.77,35.77,4000.0
2021-12-21 14:45:00,35.73,35.8,35.73,35.78,5324.0,35.73,35.8,35.73,35.78,5324.0
2021-12-21 14:50:00,35.79,35.82,35.79,35.81,3912.0,35.79,35.82,35.79,35.81,3912.0
2021-12-21 14:55:00,35.81,35.84,35.81,35.84,15072.0,35.81,35.84,35.81,35.84,15072.0
2021-12-21 15:00:00,35.83,35.88,35.82,35.87,5808.0,35.83,35.88,35.82,35.87,5808.0
2021-12-21 15:05:00,35.87,35.87,35.82,35.85,10480.0,35.87,35.87,35.82,35.85,10480.0
2021-12-21 15:10:00,35.84,35.88,35.84,35.88,10064.0,35.84,35.88,35.84,35.88,10064.0
2021-12-21 15:15:00,35.89,35.9,35.84,35.85,7424.0,35.89,35.9,35.84,35.85,7424.0
2021-12-21 15:20:00,35.85,35.88,35.84,35.85,7812.0,35.85,35.88,35.84,35.85,7812.0
2021-12-21 15:25:00,35.86,35.88,35.84,35.86,11020.0,35.86,35.88,35.84,35.86,11020.0
2021-12-21 15:30:00,35.87,35.91,35.87,35.87,11900.0,35.87,35.91,35.87,35.87,11900.0
2021-12-21 15:35:00,35.88,35.88,35.81,35.82,14668.0,35.88,35.88,35.81,35.82,14668.0
2021-12-21 15:40:00,35.82,35.82,35.77,35.77,10448.0,35.82,35.82,35.77,35.77,10448.0
2021-12-21 15:45:00,35.77,35.8,35.73,35.76,26252.0,35.77,35.8,35.73,35.76,26252.0
2021-12-21 15:50:00,35.77,35.89,35.73,35.89,88452.0,35.77,35.89,35.73,35.89,88452.0
2021-12-21 15:55:00,35.87,35.92,35.83,35.88,158540.0,35.87,35.92,35.83,35.88,158540.0
2021-12-22 09:30:00,35.88,36.4,35.88,36.4,98312.0,35.88,36.4,35.88,36.4,98312.0
2021-12-22 09:35:00,36.45,36.5,36.26,36.45,24712.0,36.45,36.5,36.26,36.45,24712.0
2021-12-22 09:40:00,36.45,36.51,36.25,36.3,20172.0,36.45,36.51,36.25,36.3,20172.0
2021-12-22 09:45:00,36.38,36.47,36.35,36.38,8800.0,36.38,36.47,36.35,36.38,8800.0
2021-12-22 09:50:00,36.38,36.48,36.33,36.33,9056.0,36.38,36.48,36.33,36.33,9056.0
2021-12-22 09:55:00,36.36,36.36,36.08,36.08,1600.0,36.36,36.36,36.08,36.08,1600.0
2021-12-22 10:00:00,36.13,36.16,36.02,36.02,5200.0,36.13,36.16,36.02,36.02,5200.0
2021-12-22 10:05:00,36.04,36.04,35.95,35.98,4792.0,36.04,36.04,35.95,35.98,4792.0
2021-12-22 10:10:00,36.02,36.07,35.98,35.99,9176.0,36.02,36.07,35.98,35.99,9176.0
2021-12-22 10:15:00,35.97,36.05,35.97,36.04,5200.0,35.97,36.05,35.97,36.04,5200.0
2021-12-22 10:20:00,36.09,36.09,36.07,36.07,2836.0,36.09,36.09,36.07,36.07,2836.0
2021-12-22 10:25:00,36.05,36.13,36.05,36.05,6800.0,36.05,36.13,36.05,36.05,6800.0
2021-12-22 10:30:00,36.07,36.1,36.07,36.1,1332.0,36.07,36.1,36.07,36.1,1332.0
2021-12-22 10:35:00,36.08,36.18,36.08,36.18,5820.0,36.08,36.18,36.08,36.18,5820.0
2021-12-22 10:40:00,36.19,36.28,36.17,36.27,15156.0,36.19,36.28,36.17,36.27,15156.0
2021-12-22 10:45:00,36.27,36.27,36.2,36.2,7320.0,36.27,36.27,36.2,36.2,7320.0
2021-12-22 10:50:00,36.2,36.24,36.2,36.24,3672.0,36.2,36.24,36.2,36.24,3672.0
2021-12-22 10:55:00,36.24,36.3,36.23,36.27,21732.0,36.24,36.3,36.23,36.27,21732.0
2021-12-22 11:00:00,36.29,36.29,36.2,36.23,6056.0,36.29,36.29,36.2,36.23,6056.0
2021-12-22 11:05:00,36.22,36.22,36.06,36.09,10312.0,36.22,36.22,36.06,36.09,10312.0
2021-12-22 11:10:00,36.1,36.2,36.09,36.2,37412.0,36.1,36.2,36.09,36.2,37412.0
2021-12-22 11:15:00,36.18,36.2,36.16,36.18,9124.0,36.18,36.2,36.16,36.18,9124.0
2021-12-22 11:20:00,36.18,36.18,36.09,36.09,10412.0,36.18,36.18,36.09,36.09,10412.0
2021-12-22 11:25:00,36.08,36.09,35.91,36.0,22260.0,36.08,36.09,35.91,36.0,22260.0
2021-12-22 11:30:00,36.01,36.09,36.0,36.07,18280.0,36.01,36.09,36.0,36.07,18280.0
2021-12-22 11:35:00,36.03,36.14,36.03,36.14,19472.0,36.03,36.14,36.03,36.14,19472.0
2021-12-22 11:40:00,36.1,36.11,36.04,36.08,9280.0,36.1,36.11,36.04,36.08,9280.0
2021-12-22 11:45:00,36.07,36.07,36.02,36.03,8756.0,36.07,36.07,36.02,36.03,8756.0
2021-12-22 11:50:00,36.02,36.05,35.99,36.03,10400.0,36.02,36.05,35.99,36.03,10400.0
2021-12-22 11:55:00,36.05,36.13,36.01,36.13,23872.0,36.05,36.13,36.01,36.13,23872.0
2021-12-22 12:00:00,36.15,36.15,36.05,36.09,14496.0,36.15,36.15,36.05,36.09,14496.0
2021-12-22 12:05:00,36.11,36.12,36.03,36.06,6488.0,36.11,36.12,36.03,36.06,6488.0
2021-12-22 12:10:00,36.06,36.11,36.04,36.07,14576.0,36.06,36.11,36.04,36.07,14576.0
2021-12-22 12:15:00,36.08,36.09,36.05,36.08,8592.0,36.08,36.09,36.05,36.08,8592.0
2021-12-22 12:20:00,36.08,36.1,36.06,36.06,12520.0,36.08,36.1,36.06,36.06,12520.0
2021-12-22 12:25:00,36.07,36.12,36.07,36.09,4800.0,36.07,36.12,36.07,36.09,4800.0
2021-12-22 12:30:00,36.12,36.13,36.1,36.12,4844.0,36.12,36.13,36.1,36.12,4844.0
2021-12-22 12:35:00,36.1,36.1,36.08,36.09,8508.0,36.1,36.1,36.08,36.09,8508.0
2021-12-22 12:40:00,36.1,36.1,36.08,36.08,1500.0,36.1,36.1,36.08,36.08,1500.0
2021-12-22 12:45:00,36.1,36.1,36.08,36.08,4124.0,36.1,36.1,36.08,36.08,4124.0
2021-12-22 12:50:00,36.1,36.13,36.1,36.13,3680.0,36.1,36.13,36.1,36.13,3680.0
2021-12-22 12:55:00,36.14,36.18,36.14,36.17,5772.0,36.14,36.18,36.14,36.17,5772.0
2021-12-22 13:00:00,36.18,36.18,36.15,36.17,2400.0,36.18,36.18,36.15,36.17,2400.0
2021-12-22 13:05:00,36.16,36.16,36.13,36.14,2800.0,36.16,36.16,36.13,36.14,2800.0
2021-12-22 13:10:00,36.13,36.14,36.13,36.13,5244.0,36.13,36.14,36.13,36.13,5244.0
2021-12-22 13:15:00,36.15,36.16,36.13,36.16,3264.0,36.15,36.16,36.13,36.16,3264.0
2021-12-22 13:20:00,36.15,36.17,36.15,36.17,1700.0,36.15,36.17,36.15,36.17,1700.0
2021-12-22 13:25:00,36.16,36.16,36.11,36.13,11204.0,36.16,36.16,36.11,36.13,11204.0
2021-12-22 13:30:00,36.14,36.17,36.14,36.17,1416.0,36.14,36.17,36.14,36.17,1416.0
2021-12-22 13:35:00,36.17,36.17,36.11,36.12,3784.0,36.17,36.17,36.11,36.12,3784.0
2021-12-22 13:40:00,36.11,36.15,36.11,36.15,7224.0,36.11,36.15,36.11,36.15,7224.0
2021-12-22 13:45:00,36.15,36.15,36.14,36.14,5008.0,36.15,36.15,36.14,36.14,5008.0
2021-12-22 13:50:00,36.13,36.15,36.13,36.15,1200.0,36.13,36.15,36.13,36.15,1200.0
2021-12-22 13:55:00,36.13,36.18,36.12,36.16,8400.0,36.13,36.18,36.12,36.16,8400.0
2021-12-22 14:00:00,36.12,36.12,36.1,36.12,3856.0,36.12,36.12,36.1,36.12,3856.0
2021-12-22 14:05:00,36.13,36.13,36.13,36.13,2412.0,36.13,36.13,36.13,36.13,2412.0
2021-12-22 14:10:00,36.13,36.14,36.13,36.13,2000.0,36.13,36.14,36.13,36.13,2000.0
2021-12-22 14:15:00,36.13,36.14,36.12,36.12,1600.0,36.13,36.14,36.12,36.12,1600.0
2021-12-22 14:20:00,36.13,36.15,36.12,36.15,4064.0,36.13,36.15,36.12,36.15,4064.0
2021-12-22 14:25:00,36.13,36.13,36.1,36.1,5008.0,36.13,36.13,36.1,36.1,5008.0
2021-12-22 14:30:00,36.1,36.15,36.08,36.15,2064.0,36.1,36.15,36.08,36.15,2064.0
2021-12-22 14:35:00,36.16,36.16,36.13,36.15,3080.0,36.16,36.16,36.13,36.15,3080.0
2021-12-22 14:40:00,36.16,36.17,36.15,36.16,4616.0,36.16,36.17,36.15,36.16,4616.0
2021-12-22 14:45:00,36.16,36.16,36.15,36.16,3924.0,36.16,36.16,36.15,36.16,3924.0
2021-12-22 14:50:00,36.17,36.17,36.16,36.16,4400.0,36.17,36.17,36.16,36.16,4400.0
2021-12-22 14:55:00,36.19,36.22,36.18,36.22,3100.0,36.19,36.22,36.18,36.22,3100.0
2021-12-22 15:00:00,36.23,36.23,36.22,36.23,7036.0,36.23,36.23,36.22,36.23,7036.0
2021-12-22 15:05:00,36.23,36.24,36.21,36.24,6080.0,36.23,36.24,36.21,36.24,6080.0
2021-12-22 15:10:00,36.23,36.24,36.23,36.24,3844.0,36.23,36.24,36.23,36.24,3844.0
2021-12-22 15:15:00,36.24,36.24,36.22,36.22,4364.0,36.24,36.24,36.22,36.22,4364.0
2021-12-22 15:20:00,36.23,36.23,36.21,36.23,5608.0,36.23,36.23,36.21,36.23,5608.0
2021-12-22 15:25:00,36.23,36.27,36.22,36.26,13800.0,36.23,36.27,36.22,36.26,13800.0
2021-12-22 15:30:00,36.26,36.26,36.19,36.22,4424.0,36.26,36.26,36.19,36.22,4424.0
2021-12-22 15:35:00,36.23,36.26,36.22,36.25,5636.0,36.23,36.26,36.22,36.25,5636.0
2021-12-22 15:40:00,36.24,36.27,36.24,36.27,8036.0,36.24,36.27,36.24,36.27,8036.0
2021-12-22 15:45:00,36.27,36.3,36.24,36.26,17044.0,36.27,36.3,36.24,36.26,17044.0
2021-12-22 15:50:00,36.27,36.34,36.27,36.34,12880.0,36.27,36.34,36.27,36.34,12880.0
2021-12-22 15:55:00,36.35,36.36,36.33,36.35,91536.0,36.35,36.36,36.33,36.35,91536.0
2021-12-23 09:30:00,36.5,36.56,36.38,36.56,29544.0,36.5,36.56,36.38,36.56,29544.0
2021-12-23 09:35:00,36.52,36.61,36.43,36.61,7920.0,36.52,36.61,36.43,36.61,7920.0
2021-12-23 09:40:00,36.62,36.62,36.54,36.57,3200.0,36.62,36.62,36.54,36.57,3200.0
2021-12-23 09:45:00,36.58,36.62,36.5,36.5,3256.0,36.58,36.62,36.5,36.5,3256.0
2021-12-23 09:50:00,36.58,36.72,36.58,36.64,6764.0,36.58,36.72,36.58,36.64,6764.0
2021-12-23 09:55:00,36.57,36.64,36.57,36.63,2904.0,36.57,36.64,36.57,36.63,2904.0
2021-12-23 10:00:00,36.63,36.65,36.58,36.65,11992.0,36.63,36.65,36.58,36.65,11992.0
2021-12-23 10:05:00,36.67,36.71,36.67,36.67,6820.0,36.67,36.71,36.67,36.67,6820.0
2021-12-23 10:10:00,36.65,36.66,36.6,36.6,8676.0,36.65,36.66,36.6,36.6,8676.0
2021-12-23 10:15:00,36.69,36.69,36.6,36.62,3600.0,36.69,36.69,36.6,36.62,3600.0
2021-12-23 10:20:00,36.61,36.68,36.6,36.68,4136.0,36.61,36.68,36.6,36.68,4136.0
2021-12-23 10:25:00,36.68,36.68,36.63,36.63,5200.0,36.68,36.68,36.63,36.63,5200.0
2021-12-23 10:30:00,36.62,36.66,36.56,36.59,11912.0,36.62,36.66,36.56,36.59,11912.0
2021-12-23 10:35:00,36.59,36.65,36.59,36.62,3464.0,36.59,36.65,36.59,36.62,3464.0
2021-12-23 10:40:00,36.59,36.61,36.56,36.58,10652.0,36.59,36.61,36.56,36.58,10652.0
2021-12-23 10:45:00,36.57,36.59,36.55,36.57,8136.0,36.57,36.59,36.55,36.57,8136.0
2021-12-23 10:50:00,36.59,36.61,36.56,36.6,4800.0,36.59,36.61,36.56,36.6,4800.0
2021-12-23 10:55:00,36.6,36.6,36.52,36.53,8800.0,36.6,36.6,36.52,36.53,8800.0
2021-12-23 11:00:00,36.54,36.54,36.51,36.53,7572.0,36.54,36.54,36.51,36.53,7572.0
2021-12-23 11:05:00,36.54,36.65,36.54,36.65,1800.0,36.54,36.65,36.54,36.65,1800.0
2021-12-23 11:10:00,36.68,36.69,36.61,36.63,10584.0,36.68,36.69,36.61,36.63,10584.0
2021-12-23 11:15:00,36.65,36.69,36.62,36.62,3012.0,36.65,36.69,36.62,36.62,3012.0
2021-12-23 11:20:00,36.63,36.63,36.58,36.61,3440.0,36.63,36.63,36.58,36.61,3440.0
2021-12-23 11:25:00,36.6,36.63,36.6,36.63,800.0,36.6,36.63,36.6,36.63,800.0
2021-12-23 11:30:00,36.58,36.62,36.58,36.62,3240.0,36.58,36.62,36.58,36.62,3240.0
2021-12-23 11:35:00,36.63,36.63,36.63,36.63,800.0,36.63,36.63,36.63,36.63,800.0
2021-12-23 11:40:00,36.66,36.77,36.63,36.77,14792.0,36.66,36.77,36.63,36.77,14792.0
2021-12-23 11:45:00,36.77,36.77,36.74,36.76,7488.0,36.77,36.77,36.74,36.76,7488.0
2021-12-23 11:50:00,36.78,36.81,36.75,36.8,4400.0,36.78,36.81,36.75,36.8,4400.0
2021-12-23 11:55:00,36.79,36.79,36.74,36.76,3648.0,36.79,36.79,36.74,36.76,3648.0
2021-12-23 12:00:00,36.75,36.76,36.72,36.76,10336.0,36.75,36.76,36.72,36.76,10336.0
2021-12-23 12:05:00,36.77,36.77,36.73,36.74,35008.0,36.77,36.77,36.73,36.74,35008.0
2021-12-23 12:10:00,36.74,36.74,36.71,36.71,5324.0,36.74,36.74,36.71,36.71,5324.0
2021-12-23 12:15:00,36.7,36.7,36.66,36.67,4400.0,36.7,36.7,36.66,36.67,4400.0
2021-12-23 12:20:00,36.67,36.68,36.67,36.68,2728.0,36.67,36.68,36.67,36.68,2728.0
2021-12-23 12:25:00,36.68,36.68,36.67,36.67,1316.0,36.68,36.68,36.67,36.67,1316.0
2021-12-23 12:30:00,36.68,36.68,36.65,36.65,2564.0,36.68,36.68,36.65,36.65,2564.0
2021-12-23 12:35:00,36.63,36.63,36.61,36.62,2876.0,36.63,36.63,36.61,36.62,2876.0
2021-12-23 12:40:00,36.62,36.64,36.62,36.64,3224.0,36.62,36.64,36.62,36.64,3224.0
2021-12-23 12:45:00,36.67,36.67,36.63,36.63,4000.0,36.67,36.67,36.63,36.63,4000.0
2021-12-23 12:50:00,36.66,36.66,36.63,36.63,2400.0,36.66,36.66,36.63,36.63,2400.0
2021-12-23 12:55:00,36.63,36.63,36.63,36.63,0.0,36.63,36.63,36.63,36.63,0.0
2021-12-23 13:00:00,36.63,36.63,36.61,36.61,2000.0,36.63,36.63,36.61,36.61,2000.0
2021-12-23 13:05:00,36.62,36.62,36.62,36.62,1044.0,36.62,36.62,36.62,36.62,1044.0
2021-12-23 13:10:00,36.65,36.65,36.63,36.63,1600.0,36.65,36.65,36.63,36.63,1600.0
2021-12-23 13:15:00,36.62,36.62,36.62,36.62,1000.0,36.62,36.62,36.62,36.62,1000.0
2021-12-23 13:20:00,36.61,36.61,36.61,36.61,800.0,36.61,36.61,36.61,36.61,800.0
2021-12-23 13:25:00,36.63,36.63,36.63,36.63,800.0,36.63,36.63,36.63,36.63,800.0
2021-12-23 13:30:00,36.6,36.6,36.6,36.6,728.0,36.6,36.6,36.6,36.6,728.0
2021-12-23 13:35:00,36.6,36.6,36.6,36.6,0.0,36.6,36.6,36.6,36.6,0.0
2021-12-23 13:40:00,36.63,36.63,36.62,36.63,1600.0,36.63,36.63,36.62,36.63,1600.0
2021-12-23 13:45:00,36.67,36.73,36.67,36.73,7908.0,36.67,36.73,36.67,36.73,7908.0
2021-12-23 13:50:00,36.74,36.77,36.73,36.75,8048.0,36.74,36.77,36.73,36.75,8048.0
2021-12-23 13:55:00,36.77,36.77,36.63,36.7,63256.0,36.77,36.77,36.63,36.7,63256.0
2021-12-23 14:00:00,36.7,36.76,36.7,36.76,5916.0,36.7,36.76,36.7,36.76,5916.0
2021-12-23 14:05:00,36.76,36.76,36.73,36.73,4084.0,36.76,36.76,36.73,36.73,4084.0
2021-12-23 14:10:00,36.71,36.71,36.69,36.7,3864.0,36.71,36.71,36.69,36.7,3864.0
2021-12-23 14:15:00,36.7,36.7,36.65,36.65,800.0,36.7,36.7,36.65,36.65,800.0
2021-12-23 14:20:00,36.66,36.71,36.66,36.71,7600.0,36.66,36.71,36.66,36.71,7600.0
2021-12-23 14:25:00,36.71,36.71,36.71,36.71,400.0,36.71,36.71,36.71,36.71,400.0
2021-12-23 14:30:00,36.71,36.71,36.67,36.67,3600.0,36.71,36.71,36.67,36.67,3600.0
2021-12-23 14:35:00,36.66,36.66,36.66,36.66,2400.0,36.66,36.66,36.66,36.66,2400.0
2021-12-23 14:40:00,36.65,36.67,36.64,36.64,3016.0,36.65,36.67,36.64,36.64,3016.0
2021-12-23 14:45:00,36.65,36.65,36.64,36.64,2816.0,36.65,36.65,36.64,36.64,2816.0
2021-12-23 14:50:00,36.64,36.67,36.64,36.65,5128.0,36.64,36.67,36.64,36.65,5128.0
2021-12-23 14:55:00,36.65,36.66,36.65,36.66,2800.0,36.65,36.66,36.65,36.66,2800.0
2021-12-23 15:00:00,36.67,36.67,36.63,36.63,5104.0,36.67,36.67,36.63,36.63,5104.0
2021-12-23 15:05:00,36.6,36.81,36.6,36.74,68936.0,36.6,36.81,36.6,36.74,68936.0
2021-12-23 15:10:00,36.73,36.74,36.69,36.69,5188.0,36.73,36.74,36.69,36.69,5188.0
2021-12-23 15:15:00,36.7,36.71,36.65,36.67,7132.0,36.7,36.71,36.65,36.67,7132.0
2021-12-23 15:20:00,36.66,36.68,36.64,36.64,5200.0,36.66,36.68,36.64,36.64,5200.0
2021-12-23 15:25:00,36.64,36.64,36.63,36.63,3740.0,36.64,36.64,36.63,36.63,3740.0
2021-12-23 15:30:00,36.62,36.63,36.56,36.58,13092.0,36.62,36.63,36.56,36.58,13092.0
2021-12-23 15:35:00,36.58,36.61,36.57,36.58,6400.0,36.58,36.61,36.57,36.58,6400.0
2021-12-23 15:40:00,36.58,36.63,36.58,36.62,6064.0,36.58,36.63,36.58,36.62,6064.0
2021-12-23 15:45:00,36.65,36.69,36.64,36.66,24720.0,36.65,36.69,36.64,36.66,24720.0
2021-12-23 15:50:00,36.67,36.71,36.65,36.7,27144.0,36.67,36.71,36.65,36.7,27144.0
2021-12-23 15:55:00,36.67,36.68,36.53,36.57,52716.0,36.67,36.68,36.53,36.57,52716.0
2021-12-27 09:30:00,36.94,36.94,36.84,36.86,45344.0,36.94,36.94,36.84,36.86,45344.0
2021-12-27 09:35:00,36.88,36.88,36.82,36.82,4084.0,36.88,36.88,36.82,36.82,4084.0
2021-12-27 09:40:00,36.84,36.84,36.8,36.81,3876.0,36.84,36.84,36.8,36.81,3876.0
2021-12-27 09:45:00,36.75,36.78,36.74,36.78,3456.0,36.75,36.78,36.74,36.78,3456.0
2021-12-27 09:50:00,36.82,36.89,36.82,36.88,13448.0,36.82,36.89,36.82,36.88,13448.0
2021-12-27 09:55:00,36.85,36.85,36.84,36.84,3600.0,36.85,36.85,36.84,36.84,3600.0
2021-12-27 10:00:00,36.86,36.98,36.85,36.98,5620.0,36.86,36.98,36.85,36.98,5620.0
2021-12-27 10:05:00,36.96,36.96,36.92,36.92,1200.0,36.96,36.96,36.92,36.92,1200.0
2021-12-27 10:10:00,36.95,36.95,36.95,36.95,800.0,36.95,36.95,36.95,36.95,800.0
2021-12-27 10:15:00,36.9,36.98,36.9,36.96,3068.0,36.9,36.98,36.9,36.96,3068.0
2021-12-27 10:20:00,36.98,37.0,36.96,36.96,2504.0,36.98,37.0,36.96,36.96,2504.0
2021-12-27 10:25:00,36.98,37.03,36.97,37.03,800.0,36.98,37.03,36.97,37.03,800.0
2021-12-27 10:30:00,37.05,37.07,37.05,37.06,2700.0,37.05,37.07,37.05,37.06,2700.0
2021-12-27 10:35:00,37.05,37.06,37.04,37.05,2448.0,37.05,37.06,37.04,37.05,2448.0
2021-12-27 10:40:00,37.05,37.07,37.05,37.06,4308.0,37.05,37.07,37.05,37.06,4308.0
2021-12-27 10:45:00,37.09,37.09,37.06,37.07,10140.0,37.09,37.09,37.06,37.07,10140.0
2021-12-27 10:50:00,37.06,37.08,37.03,37.03,5264.0,37.06,37.08,37.03,37.03,5264.0
2021-12-27 10:55:00,36.96,37.02,36.96,37.02,6528.0,36.96,37.02,36.96,37.02,6528.0
2021-12-27 11:00:00,37.04,37.08,37.04,37.05,2400.0,37.04,37.08,37.04,37.05,2400.0
2021-12-27 11:05:00,37.05,37.05,37.01,37.02,2800.0,37.05,37.05,37.01,37.02,2800.0
2021-12-27 11:10:00,37.05,37.1,37.05,37.09,5104.0,37.05,37.1,37.05,37.09,5104.0
2021-12-27 11:15:00,37.09,37.1,36.96,36.96,16176.0,37.09,37.1,36.96,36.96,16176.0
2021-12-27 11:20:00,36.93,36.93,36.92,36.93,2764.0,36.93,36.93,36.92,36.93,2764.0
2021-12-27 11:25:00,36.93,36.96,36.93,36.96,5964.0,36.93,36.96,36.93,36.96,5964.0
2021-12-27 11:30:00,36.94,36.96,36.9,36.95,17676.0,36.94,36.96,36.9,36.95,17676.0
2021-12-27 11:35:00,36.92,36.98,36.92,36.98,3200.0,36.92,36.98,36.92,36.98,3200.0
2021-12-27 11:40:00,36.99,37.02,36.98,36.98,8180.0,36.99,37.02,36.98,36.98,8180.0
2021-12-27 11:45:00,36.99,36.99,36.94,36.94,3600.0,36.99,36.99,36.94,36.94,3600.0
2021-12-27 11:50:00,36.94,36.96,36.94,36.95,2400.0,36.94,36.96,36.94,36.95,2400.0
2021-12-27 11:55:00,36.96,36.97,36.95,36.95,7120.0,36.96,36.97,36.95,36.95,7120.0
2021-12-27 12:00:00,36.94,36.97,36.94,36.95,8824.0,36.94,36.97,36.94,36.95,8824.0
2021-12-27 12:05:00,36.94,36.94,36.94,36.94,2000.0,36.94,36.94,36.94,36.94,2000.0
2021-12-27 12:10:00,36.91,36.92,36.9,36.92,2800.0,36.91,36.92,36.9,36.92,2800.0
2021-12-27 12:15:00,36.92,36.94,36.91,36.94,6400.0,36.92,36.94,36.91,36.94,6400.0
2021-12-27 12:20:00,36.95,36.95,36.93,36.93,2004.0,36.95,36.95,36.93,36.93,2004.0
2021-12-27 12:25:00,36.93,36.95,36.93,36.95,3096.0,36.93,36.95,36.93,36.95,3096.0
2021-12-27 12:30:00,36.95,36.98,36.95,36.96,11184.0,36.95,36.98,36.95,36.96,11184.0
2021-12-27 12:35:00,36.97,37.0,36.96,37.0,3200.0,36.97,37.0,36.96,37.0,3200.0
2021-12-27 12:40:00,37.01,37.04,37.01,37.03,5288.0,37.01,37.04,37.01,37.03,5288.0
2021-12-27 12:45:00,37.06,37.06,37.06,37.06,1200.0,37.06,37.06,37.06,37.06,1200.0
2021-12-27 12:50:00,37.07,37.07,37.04,37.04,5672.0,37.07,37.07,37.04,37.04,5672.0
2021-12-27 12:55:00,37.03,37.03,37.03,37.03,400.0,37.03,37.03,37.03,37.03,400.0
2021-12-27 13:00:00,37.01,37.02,37.0,37.0,2468.0,37.01,37.02,37.0,37.0,2468.0
2021-12-27 13:05:00,37.02,37.02,36.96,36.96,6400.0,37.02,37.02,36.96,36.96,6400.0
2021-12-27 13:10:00,36.95,37.0,36.95,37.0,13552.0,36.95,37.0,36.95,37.0,13552.0
2021-12-27 13:15:00,36.99,37.01,36.99,37.01,3180.0,36.99,37.01,36.99,37.01,3180.0
2021-12-27 13:20:00,36.97,37.01,36.97,37.01,2400.0,36.97,37.01,36.97,37.01,2400.0
2021-12-27 13:25:00,37.02,37.02,36.99,36.99,4548.0,37.02,37.02,36.99,36.99,4548.0
2021-12-27 13:30:00,36.99,37.02,36.99,37.02,3388.0,36.99,37.02,36.99,37.02,3388.0
2021-12-27 13:35:00,37.04,37.04,36.99,36.99,2000.0,37.04,37.04,36.99,36.99,2000.0
2021-12-27 13:40:00,36.98,36.98,36.96,36.98,3600.0,36.98,36.98,36.96,36.98,3600.0
2021-12-27 13:45:00,36.94,36.98,36.94,36.98,2440.0,36.94,36.98,36.94,36.98,2440.0
2021-12-27 13:50:00,36.98,36.98,36.96,36.96,800.0,36.98,36.98,36.96,36.96,800.0
2021-12-27 13:55:00,36.97,36.99,36.97,36.97,2840.0,36.97,36.99,36.97,36.97,2840.0
2021-12-27 14:00:00,36.96,36.98,36.96,36.98,4600.0,36.96,36.98,36.96,36.98,4600.0
2021-12-27 14:05:00,36.98,37.01,36.98,37.01,3036.0,36.98,37.01,36.98,37.01,3036.0
2021-12-27 14:10:00,37.0,37.02,36.99,37.0,8496.0,37.0,37.02,36.99,37.0,8496.0
2021-12-27 14:15:00,36.99,36.99,36.97,36.97,1648.0,36.99,36.99,36.97,36.97,1648.0
2021-12-27 14:20:00,36.99,36.99,36.99,36.99,1200.0,36.99,36.99,36.99,36.99,1200.0
2021-12-27 14:25:00,37.0,37.02,37.0,37.02,1200.0,37.0,37.02,37.0,37.02,1200.0
2021-12-27 14:30:00,37.02,37.02,36.99,37.0,8400.0,37.02,37.02,36.99,37.0,8400.0
2021-12-27 14:35:00,37.0,37.04,37.0,37.03,2592.0,37.0,37.04,37.0,37.03,2592.0
2021-12-27 14:40:00,37.04,37.06,37.03,37.04,4300.0,37.04,37.06,37.03,37.04,4300.0
2021-12-27 14:45:00,37.02,37.03,37.01,37.02,3200.0,37.02,37.03,37.01,37.02,3200.0
2021-12-27 14:50:00,37.01,37.02,37.0,37.02,5380.0,37.01,37.02,37.0,37.02,5380.0
2021-12-27 14:55:00,37.01,37.03,37.0,37.02,8460.0,37.01,37.03,37.0,37.02,8460.0
2021-12-27 15:00:00,37.0,37.02,37.0,37.01,2008.0,37.0,37.02,37.0,37.01,2008.0
2021-12-27 15:05:00,37.02,37.02,36.99,36.99,2400.0,37.02,37.02,36.99,36.99,2400.0
2021-12-27 15:10:00,37.02,37.03,37.0,37.03,5200.0,37.02,37.03,37.0,37.03,5200.0
2021-12-27 15:15:00,37.02,37.04,37.02,37.04,1516.0,37.02,37.04,37.02,37.04,1516.0
2021-12-27 15:20:00,37.06,37.1,37.06,37.1,6868.0,37.06,37.1,37.06,37.1,6868.0
2021-12-27 15:25:00,37.09,37.11,37.09,37.11,4672.0,37.09,37.11,37.09,37.11,4672.0
2021-12-27 15:30:00,37.12,37.13,37.12,37.12,9080.0,37.12,37.13,37.12,37.12,9080.0
2021-12-27 15:35:00,37.09,37.1,37.07,37.08,9292.0,37.09,37.1,37.07,37.08,9292.0
2021-12-27 15:40:00,37.08,37.12,37.08,37.11,6300.0,37.08,37.12,37.08,37.11,6300.0
2021-12-27 15:45:00,37.12,37.14,37.11,37.13,17872.0,37.12,37.14,37.11,37.13,17872.0
2021-12-27 15:50:00,37.14,37.23,37.14,37.19,62536.0,37.14,37.23,37.14,37.19,62536.0
2021-12-27 15:55:00,37.19,37.19,37.15,37.18,99224.0,37.19,37.19,37.15,37.18,99224.0
2021-12-28 09:30:00,37.34,37.45,37.29,37.44,29312.0,37.34,37.45,37.29,37.44,29312.0
2021-12-28 09:35:00,37.28,37.28,37.11,37.22,9800.0,37.28,37.28,37.11,37.22,9800.0
2021-12-28 09:40:00,37.21,37.24,37.21,37.22,3600.0,37.21,37.24,37.21,37.22,3600.0
2021-12-28 09:45:00,37.24,37.34,37.24,37.34,4412.0,37.24,37.34,37.24,37.34,4412.0
2021-12-28 09:50:00,37.35,37.4,37.34,37.34,3200.0,37.35,37.4,37.34,37.34,3200.0
2021-12-28 09:55:00,37.31,37.33,37.31,37.33,1924.0,37.31,37.33,37.31,37.33,1924.0
2021-12-28 10:00:00,37.29,37.34,37.29,37.34,3992.0,37.29,37.34,37.29,37.34,3992.0
2021-12-28 10:05:00,37.34,37.34,37.24,37.24,2800.0,37.34,37.34,37.24,37.24,2800.0
2021-12-28 10:10:00,37.26,37.45,37.26,37.4,3676.0,37.26,37.45,37.26,37.4,3676.0
2021-12-28 10:15:00,37.4,37.4,37.3,37.3,9900.0,37.4,37.4,37.3,37.3,9900.0
2021-12-28 10:20:00,37.33,37.35,37.28,37.35,7220.0,37.33,37.35,37.28,37.35,7220.0
2021-12-28 10:25:00,37.38,37.39,37.35,37.35,11516.0,37.38,37.39,37.35,37.35,11516.0
2021-12-28 10:30:00,37.39,37.5,37.35,37.5,5892.0,37.39,37.5,37.35,37.5,5892.0
2021-12-28 10:35:00,37.52,37.52,37.43,37.43,9400.0,37.52,37.52,37.43,37.43,9400.0
2021-12-28 10:40:00,37.43,37.43,37.34,37.34,3204.0,37.43,37.43,37.34,37.34,3204.0
2021-12-28 10:45:00,37.37,37.47,37.37,37.43,10872.0,37.37,37.47,37.37,37.43,10872.0
2021-12-28 10:50:00,37.43,37.45,37.43,37.44,1600.0,37.43,37.45,37.43,37.44,1600.0
2021-12-28 10:55:00,37.45,37.45,37.36,37.36,9096.0,37.45,37.45,37.36,37.36,9096.0
2021-12-28 11:00:00,37.38,37.38,37.36,37.38,2000.0,37.38,37.38,37.36,37.38,2000.0
2021-12-28 11:05:00,37.37,37.38,37.31,37.31,8820.0,37.37,37.38,37.31,37.31,8820.0
2021-12-28 11:10:00,37.32,37.32,37.26,37.26,17716.0,37.32,37.32,37.26,37.26,17716.0
2021-12-28 11:15:00,37.27,37.3,37.27,37.27,3648.0,37.27,37.3,37.27,37.27,3648.0
2021-12-28 11:20:00,37.27,37.3,37.27,37.27,3440.0,37.27,37.3,37.27,37.27,3440.0
2021-12-28 11:25:00,37.23,37.33,37.23,37.33,2000.0,37.23,37.33,37.23,37.33,2000.0
2021-12-28 11:30:00,37.33,37.33,37.29,37.32,3792.0,37.33,37.33,37.29,37.32,3792.0
2021-12-28 11:35:00,37.35,37.38,37.35,37.38,3200.0,37.35,37.38,37.35,37.38,3200.0
2021-12-28 11:40:00,37.42,37.42,37.39,37.4,6400.0,37.42,37.42,37.39,37.4,6400.0
2021-12-28 11:45:00,37.4,37.47,37.4,37.46,4192.0,37.4,37.47,37.4,37.46,4192.0
2021-12-28 11:50:00,37.49,37.49,37.48,37.49,3264.0,37.49,37.49,37.48,37.49,3264.0
2021-12-28 11:55:00,37.5,37.51,37.48,37.51,5600.0,37.5,37.51,37.48,37.51,5600.0
2021-12-28 12:00:00,37.52,37.52,37.5,37.5,1200.0,37.52,37.52,37.5,37.5,1200.0
2021-12-28 12:05:00,37.55,37.55,37.49,37.51,3600.0,37.55,37.55,37.49,37.51,3600.0
2021-12-28 12:10:00,37.5,37.5,37.46,37.46,3852.0,37.5,37.5,37.46,37.46,3852.0
2021-12-28 12:15:00,37.44,37.45,37.42,37.44,3200.0,37.44,37.45,37.42,37.44,3200.0
2021-12-28 12:20:00,37.44,37.44,37.44,37.44,400.0,37.44,37.44,37.44,37.44,400.0
2021-12-28 12:25:00,37.42,37.42,37.37,37.38,3200.0,37.42,37.42,37.37,37.38,3200.0
2021-12-28 12:30:00,37.38,37.38,37.38,37.38,0.0,37.38,37.38,37.38,37.38,0.0
2021-12-28 12:35:00,37.29,37.31,37.29,37.31,800.0,37.29,37.31,37.29,37.31,800.0
2021-12-28 12:40:00,37.27,37.29,37.27,37.29,800.0,37.27,37.29,37.27,37.29,800.0
2021-12-28 12:45:00,37.3,37.35,37.28,37.35,4600.0,37.3,37.35,37.28,37.35,4600.0
2021-12-28 12:50:00,37.37,37.39,37.37,37.39,1600.0,37.37,37.39,37.37,37.39,1600.0
2021-12-28 12:55:00,37.37,37.41,37.37,37.41,7964.0,37.37,37.41,37.37,37.41,7964.0
2021-12-28 13:00:00,37.41,37.41,37.41,37.41,2400.0,37.41,37.41,37.41,37.41,2400.0
2021-12-28 13:05:00,37.41,37.43,37.38,37.38,6400.0,37.41,37.43,37.38,37.38,6400.0
2021-12-28 13:10:00,37.39,37.39,37.35,37.35,7748.0,37.39,37.39,37.35,37.35,7748.0
2021-12-28 13:15:00,37.37,37.37,37.37,37.37,1200.0,37.37,37.37,37.37,37.37,1200.0
2021-12-28 13:20:00,37.38,37.39,37.34,37.34,6392.0,37.38,37.39,37.34,37.34,6392.0
2021-12-28 13:25:00,37.34,37.36,37.34,37.36,2400.0,37.34,37.36,37.34,37.36,2400.0
2021-12-28 13:30:00,37.36,37.41,37.36,37.4,4828.0,37.36,37.41,37.36,37.4,4828.0
2021-12-28 13:35:00,37.42,37.42,37.39,37.39,4800.0,37.42,37.42,37.39,37.39,4800.0
2021-12-28 13:40:00,37.39,37.46,37.38,37.46,7532.0,37.39,37.46,37.38,37.46,7532.0
2021-12-28 13:45:00,37.42,37.43,37.38,37.42,14960.0,37.42,37.43,37.38,37.42,14960.0
2021-12-28 13:50:00,37.42,37.46,37.41,37.44,7216.0,37.42,37.46,37.41,37.44,7216.0
2021-12-28 13:55:00,37.44,37.44,37.43,37.43,4544.0,37.44,37.44,37.43,37.43,4544.0
2021-12-28 14:00:00,37.45,37.45,37.39,37.41,6540.0,37.45,37.45,37.39,37.41,6540.0
2021-12-28 14:05:00,37.38,37.38,37.35,37.35,3436.0,37.38,37.38,37.35,37.35,3436.0
2021-12-28 14:10:00,37.35,37.35,37.35,37.35,400.0,37.35,37.35,37.35,37.35,400.0
2021-12-28 14:15:00,37.36,37.43,37.36,37.43,133948.0,37.36,37.43,37.36,37.43,133948.0
2021-12-28 14:20:00,37.47,37.47,37.45,37.46,5592.0,37.47,37.47,37.45,37.46,5592.0
2021-12-28 14:25:00,37.41,37.41,37.38,37.39,9200.0,37.41,37.41,37.38,37.39,9200.0
2021-12-28 14:30:00,37.4,37.42,37.37,37.38,20760.0,37.4,37.42,37.37,37.38,20760.0
2021-12-28 14:35:00,37.37,37.37,37.33,37.33,8400.0,37.37,37.37,37.33,37.33,8400.0
2021-12-28 14:40:00,37.36,37.37,37.35,37.37,2000.0,37.36,37.37,37.35,37.37,2000.0
2021-12-28 14:45:00,37.35,37.36,37.32,37.32,12000.0,37.35,37.36,37.32,37.32,12000.0
2021-12-28 14:50:00,37.31,37.34,37.29,37.33,6556.0,37.31,37.34,37.29,37.33,6556.0
2021-12-28 14:55:00,37.36,37.38,37.34,37.34,12536.0,37.36,37.38,37.34,37.34,12536.0
2021-12-28 15:00:00,37.34,37.36,37.34,37.35,4260.0,37.34,37.36,37.34,37.35,4260.0
2021-12-28 15:05:00,37.35,37.37,37.34,37.36,10400.0,37.35,37.37,37.34,37.36,10400.0
2021-12-28 15:10:00,37.35,37.4,37.35,37.38,10136.0,37.35,37.4,37.35,37.38,10136.0
2021-12-28 15:15:00,37.39,37.41,37.37,37.38,7400.0,37.39,37.41,37.37,37.38,7400.0
2021-12-28 15:20:00,37.38,37.41,37.38,37.38,12676.0,37.38,37.41,37.38,37.38,12676.0
2021-12-28 15:25:00,37.39,37.39,37.36,37.37,8800.0,37.39,37.39,37.36,37.37,8800.0
2021-12-28 15:30:00,37.38,37.39,37.33,37.36,14652.0,37.38,37.39,37.33,37.36,14652.0
2021-12-28 15:35:00,37.39,37.42,37.37,37.42,9496.0,37.39,37.42,37.37,37.42,9496.0
2021-12-28 15:40:00,37.41,37.44,37.41,37.41,12880.0,37.41,37.44,37.41,37.41,12880.0
2021-12-28 15:45:00,37.43,37.47,37.43,37.47,13600.0,37.43,37.47,37.43,37.47,13600.0
2021-12-28 15:50:00,37.44,37.44,37.36,37.43,49248.0,37.44,37.44,37.36,37.43,49248.0
2021-12-28 15:55:00,37.44,37.45,37.41,37.45,125704.0,37.44,37.45,37.41,37.45,125704.0
2021-12-29 09:30:00,37.51,37.55,37.41,37.53,21700.0,37.51,37.55,37.41,37.53,21700.0
2021-12-29 09:35:00,37.54,37.6,37.51,37.54,4680.0,37.54,37.6,37.51,37.54,4680.0
2021-12-29 09:40:00,37.55,37.67,37.55,37.63,5200.0,37.55,37.67,37.55,37.63,5200.0
2021-12-29 09:45:00,37.62,37.73,37.59,37.69,13424.0,37.62,37.73,37.59,37.69,13424.0
2021-12-29 09:50:00,37.75,37.78,37.7,37.77,3800.0,37.75,37.78,37.7,37.77,3800.0
2021-12-29 09:55:00,37.81,37.81,37.63,37.73,7320.0,37.81,37.81,37.63,37.73,7320.0
2021-12-29 10:00:00,37.67,37.67,37.67,37.67,412.0,37.67,37.67,37.67,37.67,412.0
2021-12-29 10:05:00,37.55,37.69,37.55,37.67,5704.0,37.55,37.69,37.55,37.67,5704.0
2021-12-29 10:10:00,37.65,37.67,37.48,37.48,45092.0,37.65,37.67,37.48,37.48,45092.0
2021-12-29 10:15:00,37.49,37.53,37.44,37.5,11200.0,37.49,37.53,37.44,37.5,11200.0
2021-12-29 10:20:00,37.54,37.59,37.51,37.54,9600.0,37.54,37.59,37.51,37.54,9600.0
2021-12-29 10:25:00,37.58,37.58,37.47,37.52,5200.0,37.58,37.58,37.47,37.52,5200.0
2021-12-29 10:30:00,37.44,37.62,37.44,37.62,17388.0,37.44,37.62,37.44,37.62,17388.0
2021-12-29 10:35:00,37.61,37.68,37.6,37.68,3200.0,37.61,37.68,37.6,37.68,3200.0
2021-12-29 10:40:00,37.67,37.77,37.67,37.77,14040.0,37.67,37.77,37.67,37.77,14040.0
2021-12-29 10:45:00,37.76,37.77,37.71,37.72,3600.0,37.76,37.77,37.71,37.72,3600.0
2021-12-29 10:50:00,37.72,37.76,37.68,37.74,7892.0,37.72,37.76,37.68,37.74,7892.0
2021-12-29 10:55:00,37.76,37.77,37.72,37.75,5600.0,37.76,37.77,37.72,37.75,5600.0
2021-12-29 11:00:00,37.74,37.74,37.68,37.7,12880.0,37.74,37.74,37.68,37.7,12880.0
2021-12-29 11:05:00,37.68,37.68,37.59,37.61,8196.0,37.68,37.68,37.59,37.61,8196.0
2021-12-29 11:10:00,37.58,37.58,37.51,37.55,21248.0,37.58,37.58,37.51,37.55,21248.0
2021-12-29 11:15:00,37.52,37.54,37.49,37.52,8420.0,37.52,37.54,37.49,37.52,8420.0
2021-12-29 11:20:00,37.56,37.56,37.54,37.54,4400.0,37.56,37.56,37.54,37.54,4400.0
2021-12-29 11:25:00,37.54,37.55,37.49,37.49,11240.0,37.54,37.55,37.49,37.49,11240.0
2021-12-29 11:30:00,37.51,37.52,37.46,37.46,4400.0,37.51,37.52,37.46,37.46,4400.0
2021-12-29 11:35:00,37.49,37.49,37.42,37.43,2400.0,37.49,37.49,37.42,37.43,2400.0
2021-12-29 11:40:00,37.43,37.5,37.43,37.5,6060.0,37.43,37.5,37.43,37.5,6060.0
2021-12-29 11:45:00,37.52,37.54,37.49,37.52,9832.0,37.52,37.54,37.49,37.52,9832.0
2021-12-29 11:50:00,37.55,37.55,37.55,37.55,800.0,37.55,37.55,37.55,37.55,800.0
2021-12-29 11:55:00,37.56,37.57,37.55,37.57,3136.0,37.56,37.57,37.55,37.57,3136.0
2021-12-29 12:00:00,37.55,37.55,37.49,37.51,8988.0,37.55,37.55,37.49,37.51,8988.0
2021-12-29 12:05:00,37.5,37.51,37.47,37.47,4036.0,37.5,37.51,37.47,37.47,4036.0
2021-12-29 12:10:00,37.47,37.49,37.45,37.45,6000.0,37.47,37.49,37.45,37.45,6000.0
2021-12-29 12:15:00,37.44,37.46,37.4,37.43,10800.0,37.44,37.46,37.4,37.43,10800.0
2021-12-29 12:20:00,37.4,37.51,37.4,37.5,16000.0,37.4,37.51,37.4,37.5,16000.0
2021-12-29 12:25:00,37.47,37.51,37.47,37.49,31200.0,37.47,37.51,37.47,37.49,31200.0
2021-12-29 12:30:00,37.51,37.51,37.49,37.5,8660.0,37.51,37.51,37.49,37.5,8660.0
2021-12-29 12:35:00,37.51,37.54,37.49,37.53,5264.0,37.51,37.54,37.49,37.53,5264.0
2021-12-29 12:40:00,37.54,37.58,37.53,37.57,4800.0,37.54,37.58,37.53,37.57,4800.0
2021-12-29 12:45:00,37.57,37.59,37.54,37.59,5896.0,37.57,37.59,37.54,37.59,5896.0
2021-12-29 12:50:00,37.6,37.61,37.6,37.6,2000.0,37.6,37.61,37.6,37.6,2000.0
2021-12-29 12:55:00,37.59,37.6,37.56,37.6,6800.0,37.59,37.6,37.56,37.6,6800.0
2021-12-29 13:00:00,37.6,37.65,37.58,37.65,12972.0,37.6,37.65,37.58,37.65,12972.0
2021-12-29 13:05:00,37.63,37.65,37.63,37.63,2400.0,37.63,37.65,37.63,37.63,2400.0
2021-12-29 13:10:00,37.64,37.67,37.63,37.66,8260.0,37.64,37.67,37.63,37.66,8260.0
2021-12-29 13:15:00,37.66,37.69,37.63,37.67,42212.0,37.66,37.69,37.63,37.67,42212.0
2021-12-29 13:20:00,37.67,37.67,37.62,37.64,16524.0,37.67,37.67,37.62,37.64,16524.0
2021-12-29 13:25:00,37.62,37.72,37.62,37.72,26256.0,37.62,37.72,37.62,37.72,26256.0
2021-12-29 13:30:00,37.74,37.74,37.67,37.7,8800.0,37.74,37.74,37.67,37.7,8800.0
2021-12-29 13:35:00,37.69,37.69,37.66,37.67,6640.0,37.69,37.69,37.66,37.67,6640.0
2021-12-29 13:40:00,37.69,37.69,37.63,37.63,22400.0,37.69,37.69,37.63,37.63,22400.0
2021-12-29 13:45:00,37.63,37.63,37.61,37.63,1600.0,37.63,37.63,37.61,37.63,1600.0
2021-12-29 13:50:00,37.63,37.67,37.62,37.67,8400.0,37.63,37.67,37.62,37.67,8400.0
2021-12-29 13:55:00,37.69,37.71,37.68,37.68,6800.0,37.69,37.71,37.68,37.68,6800.0
2021-12-29 14:00:00,37.66,37.69,37.64,37.66,8472.0,37.66,37.69,37.64,37.66,8472.0
2021-12-29 14:05:00,37.69,37.69,37.66,37.66,1600.0,37.69,37.69,37.66,37.66,1600.0
2021-12-29 14:10:00,37.65,37.66,37.63,37.63,7932.0,37.65,37.66,37.63,37.63,7932.0
2021-12-29 14:15:00,37.64,37.65,37.61,37.63,16000.0,37.64,37.65,37.61,37.63,16000.0
2021-12-29 14:20:00,37.65,37.65,37.62,37.63,5648.0,37.65,37.65,37.62,37.63,5648.0
2021-12-29 14:25:00,37.62,37.62,37.6,37.62,9536.0,37.62,37.62,37.6,37.62,9536.0
2021-12-29 14:30:00,37.63,37.67,37.62,37.67,8332.0,37.63,37.67,37.62,37.67,8332.0
2021-12-29 14:35:00,37.66,37.68,37.65,37.68,4412.0,37.66,37.68,37.65,37.68,4412.0
2021-12-29 14:40:00,37.66,37.71,37.66,37.71,12532.0,37.66,37.71,37.66,37.71,12532.0
2021-12-29 14:45:00,37.71,37.75,37.71,37.75,9200.0,37.71,37.75,37.71,37.75,9200.0
2021-12-29 14:50:00,37.75,37.78,37.71,37.71,10824.0,37.75,37.78,37.71,37.71,10824.0
2021-12-29 14:55:00,37.71,37.72,37.68,37.68,8836.0,37.71,37.72,37.68,37.68,8836.0
2021-12-29 15:00:00,37.69,37.69,37.67,37.68,6800.0,37.69,37.69,37.67,37.68,6800.0
2021-12-29 15:05:00,37.68,37.73,37.68,37.71,8800.0,37.68,37.73,37.68,37.71,8800.0
2021-12-29 15:10:00,37.72,37.72,37.71,37.71,5520.0,37.72,37.72,37.71,37.71,5520.0
2021-12-29 15:15:00,37.73,37.74,37.71,37.74,19924.0,37.73,37.74,37.71,37.74,19924.0
2021-12-29 15:20:00,37.74,37.76,37.74,37.75,9200.0,37.74,37.76,37.74,37.75,9200.0
2021-12-29 15:25:00,37.75,37.76,37.74,37.74,16444.0,37.75,37.76,37.74,37.74,16444.0
2021-12-29 15:30:00,37.76,37.78,37.75,37.78,18304.0,37.76,37.78,37.75,37.78,18304.0
2021-12-29 15:35:00,37.77,37.79,37.77,37.77,7908.0,37.77,37.79,37.77,37.77,7908.0
2021-12-29 15:40:00,37.77,37.77,37.74,37.74,23628.0,37.77,37.77,37.74,37.74,23628.0
2021-12-29 15:45:00,37.75,37.79,37.74,37.79,20760.0,37.75,37.79,37.74,37.79,20760.0
2021-12-29 15:50:00,37.8,37.81,37.77,37.77,25320.0,37.8,37.81,37.77,37.77,25320.0
2021-12-29 15:55:00,37.75,37.77,37.71,37.71,61504.0,37.75,37.77,37.71,37.71,61504.0
2021-12-30 09:30:00,37.83,37.91,37.69,37.91,22084.0,37.83,37.91,37.69,37.91,22084.0
2021-12-30 09:35:00,37.84,37.9,37.84,37.89,2400.0,37.84,37.9,37.84,37.89,2400.0
2021-12-30 09:40:00,37.74,37.74,37.74,37.74,400.0,37.74,37.74,37.74,37.74,400.0
2021-12-30 09:45:00,37.73,37.74,37.71,37.71,1600.0,37.73,37.74,37.71,37.71,1600.0
2021-12-30 09:50:00,37.74,37.76,37.7,37.7,2248.0,37.74,37.76,37.7,37.7,2248.0
2021-12-30 09:55:00,37.7,37.7,37.67,37.67,1600.0,37.7,37.7,37.67,37.67,1600.0
2021-12-30 10:00:00,37.69,37.69,37.65,37.65,1600.0,37.69,37.69,37.65,37.65,1600.0
2021-12-30 10:05:00,37.67,37.71,37.67,37.71,1600.0,37.67,37.71,37.67,37.71,1600.0
2021-12-30 10:10:00,37.71,37.71,37.71,37.71,0.0,37.71,37.71,37.71,37.71,0.0
2021-12-30 10:15:00,37.74,37.75,37.74,37.75,972.0,37.74,37.75,37.74,37.75,972.0
2021-12-30 10:20:00,37.79,37.8,37.76,37.76,1304.0,37.79,37.8,37.76,37.76,1304.0
2021-12-30 10:25:00,37.82,37.82,37.77,37.77,2000.0,37.82,37.82,37.77,37.77,2000.0
2021-12-30 10:30:00,37.75,37.78,37.74,37.78,2400.0,37.75,37.78,37.74,37.78,2400.0
2021-12-30 10:35:00,37.81,37.82,37.81,37.82,1724.0,37.81,37.82,37.81,37.82,1724.0
2021-12-30 10:40:00,37.83,37.86,37.83,37.86,11136.0,37.83,37.86,37.83,37.86,11136.0
2021-12-30 10:45:00,37.87,37.93,37.87,37.93,4140.0,37.87,37.93,37.87,37.93,4140.0
2021-12-30 10:50:00,37.89,37.89,37.89,37.89,1200.0,37.89,37.89,37.89,37.89,1200.0
2021-12-30 10:55:00,37.87,37.89,37.83,37.83,4776.0,37.87,37.89,37.83,37.83,4776.0
2021-12-30 11:00:00,37.82,37.84,37.81,37.84,4400.0,37.82,37.84,37.81,37.84,4400.0
2021-12-30 11:05:00,37.85,37.88,37.82,37.88,3628.0,37.85,37.88,37.82,37.88,3628.0
2021-12-30 11:10:00,37.89,37.91,37.88,37.91,2364.0,37.89,37.91,37.88,37.91,2364.0
2021-12-30 11:15:00,37.92,37.92,37.91,37.92,4868.0,37.92,37.92,37.91,37.92,4868.0
2021-12-30 11:20:00,37.92,37.93,37.91,37.93,4000.0,37.92,37.93,37.91,37.93,4000.0
2021-12-30 11:25:00,37.93,37.98,37.93,37.94,4900.0,37.93,37.98,37.93,37.94,4900.0
2021-12-30 11:30:00,37.95,37.97,37.91,37.91,3480.0,37.95,37.97,37.91,37.91,3480.0
2021-12-30 11:35:00,37.87,37.89,37.87,37.88,4096.0,37.87,37.89,37.87,37.88,4096.0
2021-12-30 11:40:00,37.91,37.92,37.9,37.9,3712.0,37.91,37.92,37.9,37.9,3712.0
2021-12-30 11:45:00,37.92,37.93,37.92,37.93,800.0,37.92,37.93,37.92,37.93,800.0
2021-12-30 11:50:00,37.94,37.95,37.93,37.95,6596.0,37.94,37.95,37.93,37.95,6596.0
2021-12-30 11:55:00,37.96,37.98,37.95,37.97,6316.0,37.96,37.98,37.95,37.97,6316.0
2021-12-30 12:00:00,37.96,37.98,37.96,37.97,3600.0,37.96,37.98,37.96,37.97,3600.0
2021-12-30 12:05:00,37.99,38.03,37.99,38.03,13092.0,37.99,38.03,37.99,38.03,13092.0
2021-12-30 12:10:00,38.03,38.06,38.02,38.05,9000.0,38.03,38.06,38.02,38.05,9000.0
2021-12-30 12:15:00,38.06,38.06,37.99,38.01,9044.0,38.06,38.06,37.99,38.01,9044.0
2021-12-30 12:20:00,37.99,38.02,37.99,38.01,15228.0,37.99,38.02,37.99,38.01,15228.0
2021-12-30 12:25:00,38.02,38.07,38.02,38.06,8204.0,38.02,38.07,38.02,38.06,8204.0
2021-12-30 12:30:00,38.06,38.1,38.05,38.09,12380.0,38.06,38.1,38.05,38.09,12380.0
2021-12-30 12:35:00,38.09,38.1,38.08,38.09,10580.0,38.09,38.1,38.08,38.09,10580.0
2021-12-30 12:40:00,38.09,38.14,38.09,38.12,9192.0,38.09,38.14,38.09,38.12,9192.0
2021-12-30 12:45:00,38.13,38.13,38.12,38.12,7240.0,38.13,38.13,38.12,38.12,7240.0
2021-12-30 12:50:00,38.11,38.12,38.1,38.12,8940.0,38.11,38.12,38.1,38.12,8940.0
2021-12-30 12:55:00,38.13,38.13,38.1,38.11,4660.0,38.13,38.13,38.1,38.11,4660.0
2021-12-30 13:00:00,38.1,38.1,38.09,38.09,4800.0,38.1,38.1,38.09,38.09,4800.0
2021-12-30 13:05:00,38.09,38.13,38.09,38.13,19020.0,38.09,38.13,38.09,38.13,19020.0
2021-12-30 13:10:00,38.12,38.12,38.09,38.09,9284.0,38.12,38.12,38.09,38.09,9284.0
2021-12-30 13:15:00,38.07,38.07,38.0,38.02,6424.0,38.07,38.07,38.0,38.02,6424.0
2021-12-30 13:20:00,38.02,38.02,37.99,38.02,6560.0,38.02,38.02,37.99,38.02,6560.0
2021-12-30 13:25:00,38.0,38.0,37.96,37.96,2000.0,38.0,38.0,37.96,37.96,2000.0
2021-12-30 13:30:00,37.97,37.98,37.95,37.98,6724.0,37.97,37.98,37.95,37.98,6724.0
2021-12-30 13:35:00,37.99,38.01,37.99,38.01,4276.0,37.99,38.01,37.99,38.01,4276.0
2021-12-30 13:40:00,38.02,38.03,38.01,38.03,5568.0,38.02,38.03,38.01,38.03,5568.0
2021-12-30 13:45:00,38.03,38.05,38.02,38.05,5888.0,38.03,38.05,38.02,38.05,5888.0
2021-12-30 13:50:00,38.07,38.07,38.06,38.06,3072.0,38.07,38.07,38.06,38.06,3072.0
2021-12-30 13:55:00,38.05,38.05,38.0,38.02,6500.0,38.05,38.05,38.0,38.02,6500.0
2021-12-30 14:00:00,38.02,38.02,37.94,37.96,3340.0,38.02,38.02,37.94,37.96,3340.0
2021-12-30 14:05:00,37.95,37.99,37.94,37.99,7200.0,37.95,37.99,37.94,37.99,7200.0
2021-12-30 14:10:00,37.98,38.0,37.95,37.99,8400.0,37.98,38.0,37.95,37.99,8400.0
2021-12-30 14:15:00,37.99,38.0,37.97,37.99,5060.0,37.99,38.0,37.97,37.99,5060.0
2021-12-30 14:20:00,37.99,38.02,37.97,38.01,7624.0,37.99,38.02,37.97,38.01,7624.0
2021-12-30 14:25:00,38.01,38.05,38.01,38.04,12192.0,38.01,38.05,38.01,38.04,12192.0
2021-12-30 14:30:00,38.03,38.03,38.0,38.01,7928.0,38.03,38.03,38.0,38.01,7928.0
2021-12-30 14:35:00,38.02,38.04,38.02,38.03,6000.0,38.02,38.04,38.02,38.03,6000.0
2021-12-30 14:40:00,38.01,38.02,38.01,38.02,5640.0,38.01,38.02,38.01,38.02,5640.0
2021-12-30 14:45:00,38.04,38.05,38.0,38.0,6156.0,38.04,38.05,38.0,38.0,6156.0
2021-12-30 14:50:00,38.0,38.0,37.97,37.99,4000.0,38.0,38.0,37.97,37.99,4000.0
2021-12-30 14:55:00,37.98,37.99,37.96,37.98,6792.0,37.98,37.99,37.96,37.98,6792.0
2021-12-30 15:00:00,37.98,37.98,37.94,37.95,7196.0,37.98,37.98,37.94,37.95,7196.0
2021-12-30 15:05:00,37.96,37.96,37.94,37.95,8552.0,37.96,37.96,37.94,37.95,8552.0
2021-12-30 15:10:00,37.92,37.96,37.91,37.95,20672.0,37.92,37.96,37.91,37.95,20672.0
2021-12-30 15:15:00,37.96,37.97,37.94,37.95,8400.0,37.96,37.97,37.94,37.95,8400.0
2021-12-30 15:20:00,37.95,37.96,37.9,37.91,12788.0,37.95,37.96,37.9,37.91,12788.0
2021-12-30 15:25:00,37.9,37.94,37.9,37.94,13624.0,37.9,37.94,37.9,37.94,13624.0
2021-12-30 15:30:00,37.94,37.96,37.93,37.95,13836.0,37.94,37.96,37.93,37.95,13836.0
2021-12-30 15:35:00,37.94,37.97,37.93,37.97,48580.0,37.94,37.97,37.93,37.97,48580.0
2021-12-30 15:40:00,37.97,37.97,37.92,37.92,56824.0,37.97,37.97,37.92,37.92,56824.0
2021-12-30 15:45:00,37.92,37.97,37.91,37.92,81168.0,37.92,37.97,37.91,37.92,81168.0
2021-12-30 15:50:00,37.89,37.89,37.82,37.83,41548.0,37.89,37.89,37.82,37.83,41548.0
2021-12-30 15:55:00,37.83,37.83,37.73,37.77,135864.0,37.83,37.83,37.73,37.77,135864.0
2021-12-31 09:30:00,37.71,37.77,37.57,37.57,9160.0,37.71,37.77,37.57,37.57,9160.0
2021-12-31 09:35:00,37.69,37.88,37.69,37.88,2380.0,37.69,37.88,37.69,37.88,2380.0
2021-12-31 09:40:00,37.77,37.87,37.76,37.76,2800.0,37.77,37.87,37.76,37.76,2800.0
2021-12-31 09:45:00,37.77,37.77,37.72,37.74,2540.0,37.77,37.77,37.72,37.74,2540.0
2021-12-31 09:50:00,37.78,37.83,37.78,37.83,6000.0,37.78,37.83,37.78,37.83,6000.0
2021-12-31 09:55:00,37.85,37.85,37.83,37.85,4400.0,37.85,37.85,37.83,37.85,4400.0
2021-12-31 10:00:00,37.73,37.77,37.66,37.77,6240.0,37.73,37.77,37.66,37.77,6240.0
2021-12-31 10:05:00,37.83,37.83,37.78,37.78,840.0,37.83,37.83,37.78,37.78,840.0
2021-12-31 10:10:00,37.8,37.84,37.8,37.81,8012.0,37.8,37.84,37.8,37.81,8012.0
2021-12-31 10:15:00,37.82,37.82,37.82,37.82,800.0,37.82,37.82,37.82,37.82,800.0
2021-12-31 10:20:00,37.79,37.84,37.79,37.84,4672.0,37.79,37.84,37.79,37.84,4672.0
2021-12-31 10:25:00,37.85,37.9,37.85,37.88,3600.0,37.85,37.9,37.85,37.88,3600.0
2021-12-31 10:30:00,37.87,37.87,37.8,37.8,2200.0,37.87,37.87,37.8,37.8,2200.0
2021-12-31 10:35:00,37.77,37.77,37.77,37.77,1200.0,37.77,37.77,37.77,37.77,1200.0
2021-12-31 10:40:00,37.82,37.86,37.82,37.86,2800.0,37.82,37.86,37.82,37.86,2800.0
2021-12-31 10:45:00,37.84,37.84,37.83,37.83,2124.0,37.84,37.84,37.83,37.83,2124.0
2021-12-31 10:50:00,37.85,37.87,37.83,37.87,1352.0,37.85,37.87,37.83,37.87,1352.0
2021-12-31 10:55:00,37.85,37.86,37.84,37.84,1812.0,37.85,37.86,37.84,37.84,1812.0
2021-12-31 11:00:00,37.88,37.88,37.83,37.83,2000.0,37.88,37.88,37.83,37.83,2000.0
2021-12-31 11:05:00,37.81,37.83,37.81,37.83,4800.0,37.81,37.83,37.81,37.83,4800.0
2021-12-31 11:10:00,37.81,37.81,37.8,37.81,1680.0,37.81,37.81,37.8,37.81,1680.0
2021-12-31 11:15:00,37.81,37.81,37.8,37.8,800.0,37.81,37.81,37.8,37.8,800.0
2021-12-31 11:20:00,37.78,37.78,37.77,37.77,3600.0,37.78,37.78,37.77,37.77,3600.0
2021-12-31 11:25:00,37.77,37.8,37.76,37.78,3600.0,37.77,37.8,37.76,37.78,3600.0
2021-12-31 11:30:00,37.77,37.77,37.76,37.77,2348.0,37.77,37.77,37.76,37.77,2348.0
2021-12-31 11:35:00,37.77,37.77,37.76,37.77,6600.0,37.77,37.77,37.76,37.77,6600.0
2021-12-31 11:40:00,37.78,37.79,37.78,37.78,1600.0,37.78,37.79,37.78,37.78,1600.0
2021-12-31 11:45:00,37.76,37.77,37.75,37.75,2000.0,37.76,37.77,37.75,37.75,2000.0
2021-12-31 11:50:00,37.74,37.76,37.74,37.76,2648.0,37.74,37.76,37.74,37.76,2648.0
2021-12-31 11:55:00,37.73,37.74,37.72,37.72,1600.0,37.73,37.74,37.72,37.72,1600.0
2021-12-31 12:00:00,37.67,37.71,37.67,37.71,3200.0,37.67,37.71,37.67,37.71,3200.0
2021-12-31 12:05:00,37.74,37.74,37.73,37.74,400.0,37.74,37.74,37.73,37.74,400.0
2021-12-31 12:10:00,37.77,37.77,37.73,37.73,3600.0,37.77,37.77,37.73,37.73,3600.0
2021-12-31 12:15:00,37.68,37.7,37.68,37.7,2172.0,37.68,37.7,37.68,37.7,2172.0
2021-12-31 12:20:00,37.7,37.74,37.68,37.74,4400.0,37.7,37.74,37.68,37.74,4400.0
2021-12-31 12:25:00,37.72,37.75,37.72,37.72,5472.0,37.72,37.75,37.72,37.72,5472.0
2021-12-31 12:30:00,37.74,37.76,37.73,37.74,6128.0,37.74,37.76,37.73,37.74,6128.0
2021-12-31 12:35:00,37.74,37.76,37.74,37.76,6020.0,37.74,37.76,37.74,37.76,6020.0
2021-12-31 12:40:00,37.8,37.81,37.8,37.81,1600.0,37.8,37.81,37.8,37.81,1600.0
2021-12-31 12:45:00,37.79,37.79,37.74,37.74,5964.0,37.79,37.79,37.74,37.74,5964.0
2021-12-31 12:50:00,37.75,37.79,37.74,37.77,5200.0,37.75,37.79,37.74,37.77,5200.0
2021-12-31 12:55:00,37.77,37.82,37.77,37.82,4812.0,37.77,37.82,37.77,37.82,4812.0
2021-12-31 13:00:00,37.81,37.84,37.81,37.84,1200.0,37.81,37.84,37.81,37.84,1200.0
2021-12-31 13:05:00,37.83,37.85,37.83,37.84,4800.0,37.83,37.85,37.83,37.84,4800.0
2021-12-31 13:10:00,37.84,37.86,37.84,37.84,6328.0,37.84,37.86,37.84,37.84,6328.0
2021-12-31 13:15:00,37.84,37.84,37.81,37.81,11100.0,37.84,37.84,37.81,37.81,11100.0
2021-12-31 13:20:00,37.79,37.82,37.79,37.82,3200.0,37.79,37.82,37.79,37.82,3200.0
2021-12-31 13:25:00,37.79,37.83,37.78,37.82,8688.0,37.79,37.83,37.78,37.82,8688.0
2021-12-31 13:30:00,37.83,37.9,37.79,37.89,6400.0,37.83,37.9,37.79,37.89,6400.0
2021-12-31 13:35:00,37.87,37.87,37.84,37.84,4436.0,37.87,37.87,37.84,37.84,4436.0
2021-12-31 13:40:00,37.83,37.83,37.79,37.81,8532.0,37.83,37.83,37.79,37.81,8532.0
2021-12-31 13:45:00,37.8,37.82,37.79,37.8,4800.0,37.8,37.82,37.79,37.8,4800.0
2021-12-31 13:50:00,37.81,37.9,37.8,37.9,4800.0,37.81,37.9,37.8,37.9,4800.0
2021-12-31 13:55:00,37.92,37.93,37.91,37.93,4800.0,37.92,37.93,37.91,37.93,4800.0
2021-12-31 14:00:00,37.92,37.94,37.9,37.92,4000.0,37.92,37.94,37.9,37.92,4000.0
2021-12-31 14:05:00,37.92,37.94,37.92,37.92,3200.0,37.92,37.94,37.92,37.92,3200.0
2021-12-31 14:10:00,37.9,37.93,37.9,37.9,4000.0,37.9,37.93,37.9,37.9,4000.0
2021-12-31 14:15:00,37.9,37.9,37.86,37.87,7444.0,37.9,37.9,37.86,37.87,7444.0
2021-12-31 14:20:00,37.88,37.9,37.88,37.89,4000.0,37.88,37.9,37.88,37.89,4000.0
2021-12-31 14:25:00,37.9,37.91,37.89,37.89,8948.0,37.9,37.91,37.89,37.89,8948.0
2021-12-31 14:30:00,37.9,37.96,37.9,37.96,4000.0,37.9,37.96,37.9,37.96,4000.0
2021-12-31 14:35:00,37.96,37.98,37.96,37.97,6000.0,37.96,37.98,37.96,37.97,6000.0
2021-12-31 14:40:00,37.99,38.01,37.97,38.01,4116.0,37.99,38.01,37.97,38.01,4116.0
2021-12-31 14:45:00,37.99,38.01,37.98,37.99,10400.0,37.99,38.01,37.98,37.99,10400.0
2021-12-31 14:50:00,37.99,37.99,37.93,37.93,6048.0,37.99,37.99,37.93,37.93,6048.0
2021-12-31 14:55:00,37.92,37.95,37.92,37.95,7580.0,37.92,37.95,37.92,37.95,7580.0
2021-12-31 15:00:00,37.96,38.05,37.96,38.01,10400.0,37.96,38.05,37.96,38.01,10400.0
2021-12-31 15:05:00,37.99,37.99,37.97,37.97,2400.0,37.99,37.99,37.97,37.97,2400.0
2021-12-31 15:10:00,37.98,37.99,37.93,37.95,6000.0,37.98,37.99,37.93,37.95,6000.0
2021-12-31 15:15:00,37.95,37.99,37.93,37.99,8600.0,37.95,37.99,37.93,37.99,8600.0
2021-12-31 15:20:00,37.97,37.98,37.94,37.96,10400.0,37.97,37.98,37.94,37.96,10400.0
2021-12-31 15:25:00,37.94,37.96,37.94,37.94,11268.0,37.94,37.96,37.94,37.94,11268.0
2021-12-31 15:30:00,37.94,37.94,37.88,37.92,17120.0,37.94,37.94,37.88,37.92,17120.0
2021-12-31 15:35:00,37.92,37.93,37.88,37.92,10400.0,37.92,37.93,37.88,37.92,10400.0
2021-12-31 15:40:00,37.94,37.96,37.91,37.94,22720.0,37.94,37.96,37.91,37.94,22720.0
2021-12-31 15:45:00,37.93,37.99,37.93,37.95,27288.0,37.93,37.99,37.93,37.95,27288.0
2021-12-31 15:50:00,37.94,38.05,37.88,37.91,56388.0,37.94,38.05,37.88,37.91,56388.0
2021-12-31 15:55:00,37.88,37.93,37.86,37.89,131780.0,37.88,37.93,37.86,37.89,131780.0
2022-01-03 09:30:00,37.98,37.99,37.85,37.99,50752.0,37.98,37.99,37.85,37.99,50752.0
2022-01-03 09:35:00,37.91,38.05,37.88,38.02,7696.0,37.91,38.05,37.88,38.02,7696.0
2022-01-03 09:40:00,38.01,38.02,37.87,37.87,9152.0,38.01,38.02,37.87,37.87,9152.0
2022-01-03 09:45:00,37.87,37.91,37.64,37.68,16940.0,37.87,37.91,37.64,37.68,16940.0
2022-01-03 09:50:00,37.6,37.65,37.46,37.47,42512.0,37.6,37.65,37.46,37.47,42512.0
2022-01-03 09:55:00,37.45,37.47,37.4,37.4,6168.0,37.45,37.47,37.4,37.4,6168.0
2022-01-03 10:00:00,37.28,37.28,37.13,37.17,12932.0,37.28,37.28,37.13,37.17,12932.0
2022-01-03 10:05:00,37.15,37.19,37.08,37.12,17028.0,37.15,37.19,37.08,37.12,17028.0
2022-01-03 10:10:00,37.19,37.29,37.19,37.27,11380.0,37.19,37.29,37.19,37.27,11380.0
2022-01-03 10:15:00,37.27,37.32,37.23,37.32,22044.0,37.27,37.32,37.23,37.32,22044.0
2022-01-03 10:20:00,37.3,37.3,37.09,37.12,11120.0,37.3,37.3,37.09,37.12,11120.0
2022-01-03 10:25:00,37.12,37.26,37.12,37.25,9840.0,37.12,37.26,37.12,37.25,9840.0
2022-01-03 10:30:00,37.21,37.22,37.04,37.08,19640.0,37.21,37.22,37.04,37.08,19640.0
2022-01-03 10:35:00,37.1,37.1,37.03,37.1,8236.0,37.1,37.1,37.03,37.1,8236.0
2022-01-03 10:40:00,37.07,37.15,37.02,37.03,17824.0,37.07,37.15,37.02,37.03,17824.0
2022-01-03 10:45:00,37.04,37.14,37.0,37.14,19796.0,37.04,37.14,37.0,37.14,19796.0
2022-01-03 10:50:00,37.13,37.15,37.0,37.0,70960.0,37.13,37.15,37.0,37.0,70960.0
2022-01-03 10:55:00,36.97,36.99,36.92,36.94,3600.0,36.97,36.99,36.92,36.94,3600.0
2022-01-03 11:00:00,36.94,36.97,36.78,36.8,6324.0,36.94,36.97,36.78,36.8,6324.0
2022-01-03 11:05:00,36.83,36.83,36.75,36.78,5312.0,36.83,36.83,36.75,36.78,5312.0
2022-01-03 11:10:00,36.77,36.82,36.75,36.77,28096.0,36.77,36.82,36.75,36.77,28096.0
2022-01-03 11:15:00,36.78,36.81,36.77,36.8,19180.0,36.78,36.81,36.77,36.8,19180.0
2022-01-03 11:20:00,36.79,36.83,36.73,36.73,15992.0,36.79,36.83,36.73,36.73,15992.0
2022-01-03 11:25:00,36.72,36.77,36.67,36.77,32008.0,36.72,36.77,36.67,36.77,32008.0
2022-01-03 11:30:00,36.77,36.8,36.75,36.79,14148.0,36.77,36.8,36.75,36.79,14148.0
2022-01-03 11:35:00,36.78,36.78,36.63,36.64,52476.0,36.78,36.78,36.63,36.64,52476.0
2022-01-03 11:40:00,36.71,36.72,36.7,36.72,4940.0,36.71,36.72,36.7,36.72,4940.0
2022-01-03 11:45:00,36.69,36.72,36.67,36.68,6000.0,36.69,36.72,36.67,36.68,6000.0
2022-01-03 11:50:00,36.62,36.68,36.62,36.64,5800.0,36.62,36.68,36.62,36.64,5800.0
2022-01-03 11:55:00,36.63,36.65,36.6,36.6,6600.0,36.63,36.65,36.6,36.6,6600.0
2022-01-03 12:00:00,36.6,36.63,36.53,36.63,13724.0,36.6,36.63,36.53,36.63,13724.0
2022-01-03 12:05:00,36.6,36.68,36.58,36.68,97408.0,36.6,36.68,36.58,36.68,97408.0
2022-01-03 12:10:00,36.65,36.67,36.62,36.67,6512.0,36.65,36.67,36.62,36.67,6512.0
2022-01-03 12:15:00,36.68,36.75,36.68,36.73,6808.0,36.68,36.75,36.68,36.73,6808.0
2022-01-03 12:20:00,36.7,36.75,36.69,36.75,6992.0,36.7,36.75,36.69,36.75,6992.0
2022-01-03 12:25:00,36.72,36.73,36.66,36.73,74168.0,36.72,36.73,36.66,36.73,74168.0
2022-01-03 12:30:00,36.74,36.76,36.66,36.76,18372.0,36.74,36.76,36.66,36.76,18372.0
2022-01-03 12:35:00,36.77,36.77,36.62,36.62,29204.0,36.77,36.77,36.62,36.62,29204.0
2022-01-03 12:40:00,36.6,36.61,36.55,36.59,6400.0,36.6,36.61,36.55,36.59,6400.0
2022-01-03 12:45:00,36.58,36.6,36.55,36.59,11512.0,36.58,36.6,36.55,36.59,11512.0
2022-01-03 12:50:00,36.59,36.63,36.57,36.57,3604.0,36.59,36.63,36.57,36.57,3604.0
2022-01-03 12:55:00,36.59,36.61,36.56,36.56,5744.0,36.59,36.61,36.56,36.56,5744.0
2022-01-03 13:00:00,36.56,36.57,36.52,36.53,5996.0,36.56,36.57,36.52,36.53,5996.0
2022-01-03 13:05:00,36.52,36.53,36.48,36.53,10012.0,36.52,36.53,36.48,36.53,10012.0
2022-01-03 13:10:00,36.53,36.57,36.53,36.55,8268.0,36.53,36.57,36.53,36.55,8268.0
2022-01-03 13:15:00,36.57,36.59,36.57,36.59,3808.0,36.57,36.59,36.57,36.59,3808.0
2022-01-03 13:20:00,36.6,36.64,36.6,36.64,11536.0,36.6,36.64,36.6,36.64,11536.0
2022-01-03 13:25:00,36.62,36.64,36.57,36.59,11132.0,36.62,36.64,36.57,36.59,11132.0
2022-01-03 13:30:00,36.6,36.6,36.57,36.58,16548.0,36.6,36.6,36.57,36.58,16548.0
2022-01-03 13:35:00,36.59,36.64,36.59,36.63,11668.0,36.59,36.64,36.59,36.63,11668.0
2022-01-03 13:40:00,36.64,36.7,36.64,36.67,6784.0,36.64,36.7,36.64,36.67,6784.0
2022-01-03 13:45:00,36.67,36.67,36.67,36.67,2400.0,36.67,36.67,36.67,36.67,2400.0
2022-01-03 13:50:00,36.66,36.7,36.66,36.68,60208.0,36.66,36.7,36.66,36.68,60208.0
2022-01-03 13:55:00,36.69,36.73,36.68,36.73,6888.0,36.69,36.73,36.68,36.73,6888.0
2022-01-03 14:00:00,36.73,36.74,36.71,36.71,1268.0,36.73,36.74,36.71,36.71,1268.0
2022-01-03 14:05:00,36.71,36.74,36.7,36.74,18300.0,36.71,36.74,36.7,36.74,18300.0
2022-01-03 14:10:00,36.74,36.82,36.74,36.8,24080.0,36.74,36.82,36.74,36.8,24080.0
2022-01-03 14:15:00,36.78,36.8,36.73,36.8,7012.0,36.78,36.8,36.73,36.8,7012.0
2022-01-03 14:20:00,36.82,36.86,36.82,36.84,8900.0,36.82,36.86,36.82,36.84,8900.0
2022-01-03 14:25:00,36.85,36.9,36.85,36.88,7536.0,36.85,36.9,36.85,36.88,7536.0
2022-01-03 14:30:00,36.9,36.92,36.9,36.9,9884.0,36.9,36.92,36.9,36.9,9884.0
2022-01-03 14:35:00,36.91,36.91,36.85,36.85,10608.0,36.91,36.91,36.85,36.85,10608.0
2022-01-03 14:40:00,36.85,36.92,36.85,36.88,13680.0,36.85,36.92,36.85,36.88,13680.0
2022-01-03 14:45:00,36.9,36.91,36.84,36.84,55208.0,36.9,36.91,36.84,36.84,55208.0
2022-01-03 14:50:00,36.82,36.82,36.73,36.73,24660.0,36.82,36.82,36.73,36.73,24660.0
2022-01-03 14:55:00,36.72,36.72,36.69,36.69,11784.0,36.72,36.72,36.69,36.69,11784.0
2022-01-03 15:00:00,36.72,36.74,36.69,36.71,12300.0,36.72,36.74,36.69,36.71,12300.0
2022-01-03 15:05:00,36.71,36.73,36.7,36.7,3772.0,36.71,36.73,36.7,36.7,3772.0
2022-01-03 15:10:00,36.7,36.72,36.7,36.71,5460.0,36.7,36.72,36.7,36.71,5460.0
2022-01-03 15:15:00,36.71,36.74,36.71,36.72,10908.0,36.71,36.74,36.71,36.72,10908.0
2022-01-03 15:20:00,36.75,36.76,36.74,36.76,14792.0,36.75,36.76,36.74,36.76,14792.0
2022-01-03 15:25:00,36.77,36.79,36.74,36.75,15372.0,36.77,36.79,36.74,36.75,15372.0
2022-01-03 15:30:00,36.75,36.77,36.72,36.75,15352.0,36.75,36.77,36.72,36.75,15352.0
2022-01-03 15:35:00,36.75,36.78,36.69,36.71,22804.0,36.75,36.78,36.69,36.71,22804.0
2022-01-03 15:40:00,36.72,36.72,36.62,36.67,12412.0,36.72,36.72,36.62,36.67,12412.0
2022-01-03 15:45:00,36.68,36.8,36.65,36.78,51068.0,36.68,36.8,36.65,36.78,51068.0
2022-01-03 15:50:00,36.8,36.82,36.68,36.81,103276.0,36.8,36.82,36.68,36.81,103276.0
2022-01-03 15:55:00,36.79,36.79,36.7,36.75,137752.0,36.79,36.79,36.7,36.75,137752.0
2022-01-04 09:30:00,36.71,36.88,36.7,36.87,41668.0,36.71,36.88,36.7,36.87,41668.0
2022-01-04 09:35:00,36.8,36.87,36.79,36.84,11592.0,36.8,36.87,36.79,36.84,11592.0
2022-01-04 09:40:00,36.82,36.83,36.7,36.76,5048.0,36.82,36.83,36.7,36.76,5048.0
2022-01-04 09:45:00,36.77,36.77,36.61,36.65,6144.0,36.77,36.77,36.61,36.65,6144.0
2022-01-04 09:50:00,36.53,36.67,36.53,36.61,7916.0,36.53,36.67,36.53,36.61,7916.0
2022-01-04 09:55:00,36.6,36.6,36.56,36.56,1400.0,36.6,36.6,36.56,36.56,1400.0
2022-01-04 10:00:00,36.66,36.75,36.62,36.74,18184.0,36.66,36.75,36.62,36.74,18184.0
2022-01-04 10:05:00,36.73,36.77,36.59,36.59,5556.0,36.73,36.77,36.59,36.59,5556.0
2022-01-04 10:10:00,36.57,36.62,36.41,36.43,28416.0,36.57,36.62,36.41,36.43,28416.0
2022-01-04 10:15:00,36.45,36.53,36.44,36.51,16800.0,36.45,36.53,36.44,36.51,16800.0
2022-01-04 10:20:00,36.51,36.69,36.51,36.69,14004.0,36.51,36.69,36.51,36.69,14004.0
2022-01-04 10:25:00,36.68,36.74,36.61,36.74,11792.0,36.68,36.74,36.61,36.74,11792.0
2022-01-04 10:30:00,36.77,36.82,36.73,36.81,13340.0,36.77,36.82,36.73,36.81,13340.0
2022-01-04 10:35:00,36.79,36.79,36.72,36.73,10952.0,36.79,36.79,36.72,36.73,10952.0
2022-01-04 10:40:00,36.72,36.76,36.61,36.61,19264.0,36.72,36.76,36.61,36.61,19264.0
2022-01-04 10:45:00,36.61,36.72,36.58,36.72,12800.0,36.61,36.72,36.58,36.72,12800.0
2022-01-04 10:50:00,36.74,36.81,36.73,36.76,16840.0,36.74,36.81,36.73,36.76,16840.0
2022-01-04 10:55:00,36.74,36.79,36.61,36.79,139972.0,36.74,36.79,36.61,36.79,139972.0
2022-01-04 11:00:00,36.76,36.82,36.7,36.82,28360.0,36.76,36.82,36.7,36.82,28360.0
2022-01-04 11:05:00,36.81,36.86,36.81,36.84,11060.0,36.81,36.86,36.81,36.84,11060.0
2022-01-04 11:10:00,36.79,36.81,36.75,36.8,7108.0,36.79,36.81,36.75,36.8,7108.0
2022-01-04 11:15:00,36.81,36.84,36.77,36.83,10548.0,36.81,36.84,36.77,36.83,10548.0
2022-01-04 11:20:00,36.81,36.89,36.77,36.81,13960.0,36.81,36.89,36.77,36.81,13960.0
2022-01-04 11:25:00,36.79,36.81,36.79,36.8,5228.0,36.79,36.81,36.79,36.8,5228.0
2022-01-04 11:30:00,36.81,36.84,36.79,36.84,3600.0,36.81,36.84,36.79,36.84,3600.0
2022-01-04 11:35:00,36.84,36.91,36.81,36.87,8012.0,36.84,36.91,36.81,36.87,8012.0
2022-01-04 11:40:00,36.86,36.87,36.83,36.83,20800.0,36.86,36.87,36.83,36.83,20800.0
2022-01-04 11:45:00,36.88,36.94,36.88,36.91,3288.0,36.88,36.94,36.88,36.91,3288.0
2022-01-04 11:50:00,36.89,36.95,36.88,36.94,11016.0,36.89,36.95,36.88,36.94,11016.0
2022-01-04 11:55:00,36.95,36.99,36.88,36.89,27624.0,36.95,36.99,36.88,36.89,27624.0
2022-01-04 12:00:00,36.9,36.94,36.87,36.88,28800.0,36.9,36.94,36.87,36.88,28800.0
2022-01-04 12:05:00,36.88,36.97,36.88,36.96,28032.0,36.88,36.97,36.88,36.96,28032.0
2022-01-04 12:10:00,36.94,36.94,36.83,36.83,18340.0,36.94,36.94,36.83,36.83,18340.0
2022-01-04 12:15:00,36.84,36.88,36.83,36.86,22096.0,36.84,36.88,36.83,36.86,22096.0
2022-01-04 12:20:00,36.85,36.92,36.85,36.87,18320.0,36.85,36.92,36.85,36.87,18320.0
2022-01-04 12:25:00,36.87,36.87,36.77,36.77,6644.0,36.87,36.87,36.77,36.77,6644.0
2022-01-04 12:30:00,36.76,36.76,36.7,36.71,5616.0,36.76,36.76,36.7,36.71,5616.0
2022-01-04 12:35:00,36.69,36.71,36.63,36.63,8204.0,36.69,36.71,36.63,36.63,8204.0
2022-01-04 12:40:00,36.63,36.63,36.57,36.59,7920.0,36.63,36.63,36.57,36.59,7920.0
2022-01-04 12:45:00,36.64,36.65,36.61,36.63,8400.0,36.64,36.65,36.61,36.63,8400.0
2022-01-04 12:50:00,36.64,36.72,36.62,36.65,17960.0,36.64,36.72,36.62,36.65,17960.0
2022-01-04 12:55:00,36.66,36.67,36.63,36.66,18684.0,36.66,36.67,36.63,36.66,18684.0
2022-01-04 13:00:00,36.61,36.62,36.6,36.6,7248.0,36.61,36.62,36.6,36.6,7248.0
2022-01-04 13:05:00,36.6,36.69,36.6,36.69,6988.0,36.6,36.69,36.6,36.69,6988.0
2022-01-04 13:10:00,36.67,36.68,36.64,36.66,7220.0,36.67,36.68,36.64,36.66,7220.0
2022-01-04 13:15:00,36.67,36.67,36.61,36.64,5952.0,36.67,36.67,36.61,36.64,5952.0
2022-01-04 13:20:00,36.65,36.68,36.64,36.66,12004.0,36.65,36.68,36.64,36.66,12004.0
2022-01-04 13:25:00,36.69,36.74,36.69,36.7,4400.0,36.69,36.74,36.69,36.7,4400.0
2022-01-04 13:30:00,36.69,36.69,36.61,36.62,8240.0,36.69,36.69,36.61,36.62,8240.0
2022-01-04 13:35:00,36.61,36.63,36.59,36.63,7848.0,36.61,36.63,36.59,36.63,7848.0
2022-01-04 13:40:00,36.6,36.6,36.56,36.56,12000.0,36.6,36.6,36.56,36.56,12000.0
2022-01-04 13:45:00,36.57,36.59,36.57,36.59,8264.0,36.57,36.59,36.57,36.59,8264.0
2022-01-04 13:50:00,36.59,36.62,36.53,36.53,15096.0,36.59,36.62,36.53,36.53,15096.0
2022-01-04 13:55:00,36.54,36.55,36.5,36.5,12408.0,36.54,36.55,36.5,36.5,12408.0
2022-01-04 14:00:00,36.52,36.56,36.51,36.54,14800.0,36.52,36.56,36.51,36.54,14800.0
2022-01-04 14:05:00,36.56,36.58,36.53,36.55,16844.0,36.56,36.58,36.53,36.55,16844.0
2022-01-04 14:10:00,36.56,36.58,36.53,36.55,58488.0,36.56,36.58,36.53,36.55,58488.0
2022-01-04 14:15:00,36.56,36.59,36.49,36.52,23984.0,36.56,36.59,36.49,36.52,23984.0
2022-01-04 14:20:00,36.5,36.5,36.47,36.47,11012.0,36.5,36.5,36.47,36.47,11012.0
2022-01-04 14:25:00,36.45,36.48,36.43,36.44,9700.0,36.45,36.48,36.43,36.44,9700.0
2022-01-04 14:30:00,36.45,36.47,36.42,36.42,37840.0,36.45,36.47,36.42,36.42,37840.0
2022-01-04 14:35:00,36.43,36.43,36.38,36.41,53412.0,36.43,36.43,36.38,36.41,53412.0
2022-01-04 14:40:00,36.42,36.45,36.4,36.45,39968.0,36.42,36.45,36.4,36.45,39968.0
2022-01-04 14:45:00,36.45,36.5,36.45,36.48,21552.0,36.45,36.5,36.45,36.48,21552.0
2022-01-04 14:50:00,36.5,36.56,36.48,36.48,17572.0,36.5,36.56,36.48,36.48,17572.0
2022-01-04 14:55:00,36.5,36.5,36.45,36.48,7560.0,36.5,36.5,36.45,36.48,7560.0
2022-01-04 15:00:00,36.47,36.5,36.47,36.5,9748.0,36.47,36.5,36.47,36.5,9748.0
2022-01-04 15:05:00,36.49,36.51,36.49,36.51,6436.0,36.49,36.51,36.49,36.51,6436.0
2022-01-04 15:10:00,36.51,36.55,36.5,36.52,10060.0,36.51,36.55,36.5,36.52,10060.0
2022-01-04 15:15:00,36.52,36.58,36.52,36.58,16112.0,36.52,36.58,36.52,36.58,16112.0
2022-01-04 15:20:00,36.59,36.63,36.58,36.6,14064.0,36.59,36.63,36.58,36.6,14064.0
2022-01-04 15:25:00,36.63,36.63,36.57,36.58,18660.0,36.63,36.63,36.57,36.58,18660.0
2022-01-04 15:30:00,36.58,36.59,36.52,36.58,32644.0,36.58,36.59,36.52,36.58,32644.0
2022-01-04 15:35:00,36.57,36.57,36.5,36.5,11028.0,36.57,36.57,36.5,36.5,11028.0
2022-01-04 15:40:00,36.54,36.55,36.52,36.53,20120.0,36.54,36.55,36.52,36.53,20120.0
2022-01-04 15:45:00,36.52,36.56,36.51,36.51,62008.0,36.52,36.56,36.51,36.51,62008.0
2022-01-04 15:50:00,36.54,36.6,36.51,36.53,158628.0,36.54,36.6,36.51,36.53,158628.0
2022-01-04 15:55:00,36.52,36.57,36.49,36.53,205708.0,36.52,36.57,36.49,36.53,205708.0
2022-01-05 09:30:00,36.49,36.73,36.18,36.18,70732.0,36.49,36.73,36.18,36.18,70732.0
2022-01-05 09:35:00,36.1,36.25,36.1,36.23,3316.0,36.1,36.25,36.1,36.23,3316.0
2022-01-05 09:40:00,36.2,36.42,36.2,36.25,8256.0,36.2,36.42,36.2,36.25,8256.0
2022-01-05 09:45:00,36.22,36.33,36.19,36.23,8584.0,36.22,36.33,36.19,36.23,8584.0
2022-01-05 09:50:00,36.26,36.4,36.24,36.32,6000.0,36.26,36.4,36.24,36.32,6000.0
2022-01-05 09:55:00,36.39,36.42,36.28,36.28,6000.0,36.39,36.42,36.28,36.28,6000.0
2022-01-05 10:00:00,36.29,36.3,36.21,36.26,69560.0,36.29,36.3,36.21,36.26,69560.0
2022-01-05 10:05:00,36.28,36.33,36.23,36.3,9492.0,36.28,36.33,36.23,36.3,9492.0
2022-01-05 10:10:00,36.26,36.33,36.26,36.3,19632.0,36.26,36.33,36.26,36.3,19632.0
2022-01-05 10:15:00,36.34,36.34,36.25,36.26,39972.0,36.34,36.34,36.25,36.26,39972.0
2022-01-05 10:20:00,36.29,36.32,36.27,36.32,9600.0,36.29,36.32,36.27,36.32,9600.0
2022-01-05 10:25:00,36.35,36.4,36.35,36.38,25240.0,36.35,36.4,36.35,36.38,25240.0
2022-01-05 10:30:00,36.35,36.35,36.24,36.28,46104.0,36.35,36.35,36.24,36.28,46104.0
2022-01-05 10:35:00,36.28,36.32,36.25,36.25,8964.0,36.28,36.32,36.25,36.25,8964.0
2022-01-05 10:40:00,36.27,36.33,36.23,36.25,4812.0,36.27,36.33,36.23,36.25,4812.0
2022-01-05 10:45:00,36.26,36.26,36.21,36.25,6436.0,36.26,36.26,36.21,36.25,6436.0
2022-01-05 10:50:00,36.25,36.34,36.25,36.3,28104.0,36.25,36.34,36.25,36.3,28104.0
2022-01-05 10:55:00,36.3,36.41,36.27,36.39,58196.0,36.3,36.41,36.27,36.39,58196.0
2022-01-05 11:00:00,36.39,36.39,36.25,36.25,26040.0,36.39,36.39,36.25,36.25,26040.0
2022-01-05 11:05:00,36.27,36.42,36.27,36.39,86600.0,36.27,36.42,36.27,36.39,86600.0
2022-01-05 11:10:00,36.38,36.38,36.33,36.37,2856.0,36.38,36.38,36.33,36.37,2856.0
2022-01-05 11:15:00,36.39,36.45,36.38,36.43,49312.0,36.39,36.45,36.38,36.43,49312.0
2022-01-05 11:20:00,36.4,36.47,36.39,36.44,28752.0,36.4,36.47,36.39,36.44,28752.0
2022-01-05 11:25:00,36.42,36.46,36.39,36.45,8800.0,36.42,36.46,36.39,36.45,8800.0
2022-01-05 11:30:00,36.45,36.45,36.4,36.4,10860.0,36.45,36.45,36.4,36.4,10860.0
2022-01-05 11:35:00,36.4,36.42,36.39,36.4,3716.0,36.4,36.42,36.39,36.4,3716.0
2022-01-05 11:40:00,36.38,36.4,36.33,36.33,10000.0,36.38,36.4,36.33,36.33,10000.0
2022-01-05 11:45:00,36.33,36.35,36.26,36.26,4400.0,36.33,36.35,36.26,36.26,4400.0
2022-01-05 11:50:00,36.29,36.29,36.24,36.24,4424.0,36.29,36.29,36.24,36.24,4424.0
2022-01-05 11:55:00,36.26,36.27,36.22,36.23,12768.0,36.26,36.27,36.22,36.23,12768.0
2022-01-05 12:00:00,36.22,36.24,36.21,36.22,5556.0,36.22,36.24,36.21,36.22,5556.0
2022-01-05 12:05:00,36.2,36.2,36.08,36.08,6872.0,36.2,36.2,36.08,36.08,6872.0
2022-01-05 12:10:00,36.12,36.15,36.11,36.15,9160.0,36.12,36.15,36.11,36.15,9160.0
2022-01-05 12:15:00,36.15,36.21,36.12,36.2,14244.0,36.15,36.21,36.12,36.2,14244.0
2022-01-05 12:20:00,36.19,36.2,36.16,36.16,5744.0,36.19,36.2,36.16,36.16,5744.0
2022-01-05 12:25:00,36.17,36.2,36.16,36.19,18436.0,36.17,36.2,36.16,36.19,18436.0
2022-01-05 12:30:00,36.19,36.19,36.16,36.18,15692.0,36.19,36.19,36.16,36.18,15692.0
2022-01-05 12:35:00,36.16,36.19,36.09,36.13,14220.0,36.16,36.19,36.09,36.13,14220.0
2022-01-05 12:40:00,36.13,36.13,36.07,36.07,6912.0,36.13,36.13,36.07,36.07,6912.0
2022-01-05 12:45:00,36.06,36.11,36.03,36.11,14960.0,36.06,36.11,36.03,36.11,14960.0
2022-01-05 12:50:00,36.12,36.12,36.08,36.1,13512.0,36.12,36.12,36.08,36.1,13512.0
2022-01-05 12:55:00,36.1,36.1,36.07,36.08,7252.0,36.1,36.1,36.07,36.08,7252.0
2022-01-05 13:00:00,36.07,36.1,36.05,36.05,7756.0,36.07,36.1,36.05,36.05,7756.0
2022-01-05 13:05:00,36.07,36.1,36.06,36.06,9408.0,36.07,36.1,36.06,36.06,9408.0
2022-01-05 13:10:00,36.07,36.07,36.01,36.04,11868.0,36.07,36.07,36.01,36.04,11868.0
2022-01-05 13:15:00,36.05,36.05,36.01,36.02,7932.0,36.05,36.05,36.01,36.02,7932.0
2022-01-05 13:20:00,36.03,36.05,36.03,36.05,6808.0,36.03,36.05,36.03,36.05,6808.0
2022-01-05 13:25:00,36.04,36.04,36.02,36.02,12344.0,36.04,36.04,36.02,36.02,12344.0
2022-01-05 13:30:00,36.02,36.11,36.02,36.11,26388.0,36.02,36.11,36.02,36.11,26388.0
2022-01-05 13:35:00,36.12,36.13,36.01,36.03,24032.0,36.12,36.13,36.01,36.03,24032.0
2022-01-05 13:40:00,36.05,36.07,36.03,36.07,18304.0,36.05,36.07,36.03,36.07,18304.0
2022-01-05 13:45:00,36.06,36.07,36.04,36.04,12000.0,36.06,36.07,36.04,36.04,12000.0
2022-01-05 13:50:00,36.04,36.04,35.98,35.98,18992.0,36.04,36.04,35.98,35.98,18992.0
2022-01-05 13:55:00,35.98,36.05,35.98,36.04,18448.0,35.98,36.05,35.98,36.04,18448.0
2022-01-05 14:00:00,36.03,36.16,36.01,36.02,46596.0,36.03,36.16,36.01,36.02,46596.0
2022-01-05 14:05:00,36.01,36.02,35.93,35.93,12572.0,36.01,36.02,35.93,35.93,12572.0
2022-01-05 14:10:00,35.92,35.92,35.85,35.88,21120.0,35.92,35.92,35.85,35.88,21120.0
2022-01-05 14:15:00,35.81,35.88,35.78,35.78,20520.0,35.81,35.88,35.78,35.78,20520.0
2022-01-05 14:20:00,35.79,35.82,35.79,35.81,6400.0,35.79,35.82,35.79,35.81,6400.0
2022-01-05 14:25:00,35.78,35.9,35.78,35.86,77132.0,35.78,35.9,35.78,35.86,77132.0
2022-01-05 14:30:00,35.85,35.89,35.72,35.72,25300.0,35.85,35.89,35.72,35.72,25300.0
2022-01-05 14:35:00,35.76,35.82,35.74,35.77,14912.0,35.76,35.82,35.74,35.77,14912.0
2022-01-05 14:40:00,35.75,35.75,35.63,35.66,16368.0,35.75,35.75,35.63,35.66,16368.0
2022-01-05 14:45:00,35.65,35.66,35.5,35.64,30340.0,35.65,35.66,35.5,35.64,30340.0
2022-01-05 14:50:00,35.65,35.65,35.59,35.61,10488.0,35.65,35.65,35.59,35.61,10488.0
2022-01-05 14:55:00,35.6,35.61,35.57,35.61,9200.0,35.6,35.61,35.57,35.61,9200.0
2022-01-05 15:00:00,35.59,35.59,35.51,35.51,17272.0,35.59,35.59,35.51,35.51,17272.0
2022-01-05 15:05:00,35.51,35.51,35.44,35.44,27332.0,35.51,35.51,35.44,35.44,27332.0
2022-01-05 15:10:00,35.46,35.51,35.43,35.49,28412.0,35.46,35.51,35.43,35.49,28412.0
2022-01-05 15:15:00,35.47,35.49,35.43,35.44,20500.0,35.47,35.49,35.43,35.44,20500.0
2022-01-05 15:20:00,35.46,35.49,35.41,35.45,53844.0,35.46,35.49,35.41,35.45,53844.0
2022-01-05 15:25:00,35.46,35.49,35.4,35.43,36364.0,35.46,35.49,35.4,35.43,36364.0
2022-01-05 15:30:00,35.42,35.47,35.4,35.42,61432.0,35.42,35.47,35.4,35.42,61432.0
2022-01-05 15:35:00,35.42,35.54,35.4,35.52,29660.0,35.42,35.54,35.4,35.52,29660.0
2022-01-05 15:40:00,35.52,35.56,35.46,35.47,37080.0,35.52,35.56,35.46,35.47,37080.0
2022-01-05 15:45:00,35.46,35.46,35.35,35.38,45360.0,35.46,35.46,35.35,35.38,45360.0
2022-01-05 15:50:00,35.38,35.48,35.32,35.46,80360.0,35.38,35.48,35.32,35.46,80360.0
2022-01-05 15:55:00,35.46,35.48,35.36,35.38,231888.0,35.46,35.48,35.36,35.38,231888.0
2022-01-06 09:30:00,35.31,35.38,35.23,35.31,51108.0,35.31,35.38,35.23,35.31,51108.0
2022-01-06 09:35:00,35.33,35.54,35.29,35.44,7400.0,35.33,35.54,35.29,35.44,7400.0
2022-01-06 09:40:00,35.44,35.48,35.29,35.45,52988.0,35.44,35.48,35.29,35.45,52988.0
2022-01-06 09:45:00,35.42,35.45,35.23,35.23,32596.0,35.42,35.45,35.23,35.23,32596.0
2022-01-06 09:50:00,35.3,35.41,35.27,35.29,19964.0,35.3,35.41,35.27,35.29,19964.0
2022-01-06 09:55:00,35.29,35.35,35.04,35.05,41356.0,35.29,35.35,35.04,35.05,41356.0
2022-01-06 10:00:00,35.12,35.22,35.03,35.04,12760.0,35.12,35.22,35.03,35.04,12760.0
2022-01-06 10:05:00,35.08,35.18,35.03,35.13,8920.0,35.08,35.18,35.03,35.13,8920.0
2022-01-06 10:10:00,35.09,35.15,35.05,35.1,12800.0,35.09,35.15,35.05,35.1,12800.0
2022-01-06 10:15:00,35.12,35.24,35.11,35.14,19200.0,35.12,35.24,35.11,35.14,19200.0
2022-01-06 10:20:00,35.21,35.22,35.12,35.19,15600.0,35.21,35.22,35.12,35.19,15600.0
2022-01-06 10:25:00,35.24,35.4,35.24,35.32,11624.0,35.24,35.4,35.24,35.32,11624.0
2022-01-06 10:30:00,35.39,35.54,35.38,35.43,22372.0,35.39,35.54,35.38,35.43,22372.0
2022-01-06 10:35:00,35.42,35.49,35.38,35.44,19080.0,35.42,35.49,35.38,35.44,19080.0
2022-01-06 10:40:00,35.46,35.46,35.36,35.41,15956.0,35.46,35.46,35.36,35.41,15956.0
2022-01-06 10:45:00,35.43,35.55,35.4,35.54,14564.0,35.43,35.55,35.4,35.54,14564.0
2022-01-06 10:50:00,35.51,35.51,35.36,35.42,11320.0,35.51,35.51,35.36,35.42,11320.0
2022-01-06 10:55:00,35.44,35.53,35.38,35.38,8400.0,35.44,35.53,35.38,35.38,8400.0
2022-01-06 11:00:00,35.4,35.42,35.31,35.4,9908.0,35.4,35.42,35.31,35.4,9908.0
2022-01-06 11:05:00,35.4,35.4,35.35,35.37,18804.0,35.4,35.4,35.35,35.37,18804.0
2022-01-06 11:10:00,35.39,35.4,35.32,35.34,7200.0,35.39,35.4,35.32,35.34,7200.0
2022-01-06 11:15:00,35.35,35.37,35.21,35.22,16912.0,35.35,35.37,35.21,35.22,16912.0
2022-01-06 11:20:00,35.24,35.24,35.13,35.13,16256.0,35.24,35.24,35.13,35.13,16256.0
2022-01-06 11:25:00,35.16,35.16,35.05,35.13,29896.0,35.16,35.16,35.05,35.13,29896.0
2022-01-06 11:30:00,35.13,35.19,35.13,35.17,11808.0,35.13,35.19,35.13,35.17,11808.0
2022-01-06 11:35:00,35.23,35.27,35.21,35.21,4816.0,35.23,35.27,35.21,35.21,4816.0
2022-01-06 11:40:00,35.23,35.31,35.23,35.23,10800.0,35.23,35.31,35.23,35.23,10800.0
2022-01-06 11:45:00,35.26,35.35,35.24,35.33,13520.0,35.26,35.35,35.24,35.33,13520.0
2022-01-06 11:50:00,35.34,35.37,35.3,35.37,6580.0,35.34,35.37,35.3,35.37,6580.0
2022-01-06 11:55:00,35.37,35.43,35.37,35.43,5600.0,35.37,35.43,35.37,35.43,5600.0
2022-01-06 12:00:00,35.45,35.46,35.42,35.44,18720.0,35.45,35.46,35.42,35.44,18720.0
2022-01-06 12:05:00,35.43,35.45,35.41,35.44,12960.0,35.43,35.45,35.41,35.44,12960.0
2022-01-06 12:10:00,35.44,35.48,35.41,35.44,38444.0,35.44,35.48,35.41,35.44,38444.0
2022-01-06 12:15:00,35.42,35.45,35.41,35.41,22800.0,35.42,35.45,35.41,35.41,22800.0
2022-01-06 12:20:00,35.43,35.51,35.42,35.49,30000.0,35.43,35.51,35.42,35.49,30000.0
2022-01-06 12:25:00,35.51,35.61,35.51,35.57,9908.0,35.51,35.61,35.51,35.57,9908.0
2022-01-06 12:30:00,35.55,35.6,35.5,35.6,13128.0,35.55,35.6,35.5,35.6,13128.0
2022-01-06 12:35:00,35.59,35.6,35.53,35.56,7260.0,35.59,35.6,35.53,35.56,7260.0
2022-01-06 12:40:00,35.55,35.62,35.55,35.62,6800.0,35.55,35.62,35.55,35.62,6800.0
2022-01-06 12:45:00,35.63,35.65,35.6,35.65,20708.0,35.63,35.65,35.6,35.65,20708.0
2022-01-06 12:50:00,35.65,35.65,35.57,35.57,33460.0,35.65,35.65,35.57,35.57,33460.0
2022-01-06 12:55:00,35.58,35.6,35.52,35.54,17120.0,35.58,35.6,35.52,35.54,17120.0
2022-01-06 13:00:00,35.55,35.56,35.52,35.54,12504.0,35.55,35.56,35.52,35.54,12504.0
2022-01-06 13:05:00,35.54,35.56,35.51,35.56,36552.0,35.54,35.56,35.51,35.56,36552.0
2022-01-06 13:10:00,35.55,35.57,35.52,35.56,16136.0,35.55,35.57,35.52,35.56,16136.0
2022-01-06 13:15:00,35.56,35.56,35.51,35.56,22896.0,35.56,35.56,35.51,35.56,22896.0
2022-01-06 13:20:00,35.54,35.55,35.48,35.48,4400.0,35.54,35.55,35.48,35.48,4400.0
2022-01-06 13:25:00,35.44,35.44,35.4,35.41,5052.0,35.44,35.44,35.4,35.41,5052.0
2022-01-06 13:30:00,35.43,35.43,35.34,35.4,6428.0,35.43,35.43,35.34,35.4,6428.0
2022-01-06 13:35:00,35.42,35.43,35.36,35.41,9432.0,35.42,35.43,35.36,35.41,9432.0
2022-01-06 13:40:00,35.45,35.46,35.4,35.46,6292.0,35.45,35.46,35.4,35.46,6292.0
2022-01-06 13:45:00,35.45,35.46,35.43,35.45,6752.0,35.45,35.46,35.43,35.45,6752.0
2022-01-06 13:50:00,35.44,35.53,35.43,35.52,8824.0,35.44,35.53,35.43,35.52,8824.0
2022-01-06 13:55:00,35.51,35.55,35.49,35.53,6536.0,35.51,35.55,35.49,35.53,6536.0
2022-01-06 14:00:00,35.56,35.56,35.44,35.44,15704.0,35.56,35.56,35.44,35.44,15704.0
2022-01-06 14:05:00,35.45,35.56,35.44,35.56,10400.0,35.45,35.56,35.44,35.56,10400.0
2022-01-06 14:10:00,35.59,35.63,35.54,35.56,5816.0,35.59,35.63,35.54,35.56,5816.0
2022-01-06 14:15:00,35.56,35.6,35.54,35.54,10556.0,35.56,35.6,35.54,35.54,10556.0
2022-01-06 14:20:00,35.52,35.54,35.5,35.54,9732.0,35.52,35.54,35.5,35.54,9732.0
2022-01-06 14:25:00,35.56,35.58,35.53,35.57,7648.0,35.56,35.58,35.53,35.57,7648.0
2022-01-06 14:30:00,35.58,35.6,35.53,35.55,11376.0,35.58,35.6,35.53,35.55,11376.0
2022-01-06 14:35:00,35.56,35.57,35.52,35.55,6000.0,35.56,35.57,35.52,35.55,6000.0
2022-01-06 14:40:00,35.54,35.54,35.46,35.49,23652.0,35.54,35.54,35.46,35.49,23652.0
2022-01-06 14:45:00,35.5,35.53,35.48,35.48,6800.0,35.5,35.53,35.48,35.48,6800.0
2022-01-06 14:50:00,35.49,35.52,35.48,35.52,11424.0,35.49,35.52,35.48,35.52,11424.0
2022-01-06 14:55:00,35.52,35.53,35.49,35.5,9372.0,35.52,35.53,35.49,35.5,9372.0
2022-01-06 15:00:00,35.49,35.56,35.49,35.55,11228.0,35.49,35.56,35.49,35.55,11228.0
2022-01-06 15:05:00,35.57,35.58,35.55,35.55,8016.0,35.57,35.58,35.55,35.55,8016.0
2022-01-06 15:10:00,35.55,35.58,35.51,35.51,14296.0,35.55,35.58,35.51,35.51,14296.0
2022-01-06 15:15:00,35.51,35.51,35.43,35.44,16348.0,35.51,35.51,35.43,35.44,16348.0
2022-01-06 15:20:00,35.43,35.45,35.34,35.35,36308.0,35.43,35.45,35.34,35.35,36308.0
2022-01-06 15:25:00,35.37,35.45,35.37,35.44,22180.0,35.37,35.45,35.37,35.44,22180.0
2022-01-06 15:30:00,35.44,35.47,35.41,35.46,28024.0,35.44,35.47,35.41,35.46,28024.0
2022-01-06 15:35:00,35.46,35.46,35.35,35.37,19600.0,35.46,35.46,35.35,35.37,19600.0
2022-01-06 15:40:00,35.38,35.43,35.37,35.43,14040.0,35.38,35.43,35.37,35.43,14040.0
2022-01-06 15:45:00,35.41,35.43,35.32,35.32,25024.0,35.41,35.43,35.32,35.32,25024.0
2022-01-06 15:50:00,35.3,35.38,35.3,35.36,36312.0,35.3,35.38,35.3,35.36,36312.0
2022-01-06 15:55:00,35.38,35.38,35.3,35.35,156084.0,35.38,35.38,35.3,35.35,156084.0
2022-01-07 09:30:00,35.17,35.17,34.88,34.9,46792.0,35.17,35.17,34.88,34.9,46792.0
2022-01-07 09:35:00,34.81,34.92,34.72,34.83,22060.0,34.81,34.92,34.72,34.83,22060.0
2022-01-07 09:40:00,34.85,34.99,34.81,34.99,34684.0,34.85,34.99,34.81,34.99,34684.0
2022-01-07 09:45:00,34.99,35.04,34.99,35.04,10492.0,34.99,35.04,34.99,35.04,10492.0
2022-01-07 09:50:00,34.93,35.1,34.93,35.03,9200.0,34.93,35.1,34.93,35.03,9200.0
2022-01-07 09:55:00,35.05,35.05,34.9,34.94,21884.0,35.05,35.05,34.9,34.94,21884.0
2022-01-07 10:00:00,35.02,35.02,34.91,34.96,12652.0,35.02,35.02,34.91,34.96,12652.0
2022-01-07 10:05:00,34.9,34.92,34.78,34.82,17972.0,34.9,34.92,34.78,34.82,17972.0
2022-01-07 10:10:00,34.8,34.82,34.73,34.77,24488.0,34.8,34.82,34.73,34.77,24488.0
2022-01-07 10:15:00,34.76,34.76,34.7,34.72,23332.0,34.76,34.76,34.7,34.72,23332.0
2022-01-07 10:20:00,34.76,34.84,34.71,34.71,74152.0,34.76,34.84,34.71,34.71,74152.0
2022-01-07 10:25:00,34.71,34.79,34.71,34.75,12820.0,34.71,34.79,34.71,34.75,12820.0
2022-01-07 10:30:00,34.76,34.83,34.75,34.82,11516.0,34.76,34.83,34.75,34.82,11516.0
2022-01-07 10:35:00,34.82,34.82,34.69,34.73,16028.0,34.82,34.82,34.69,34.73,16028.0
2022-01-07 10:40:00,34.76,34.89,34.66,34.68,58656.0,34.76,34.89,34.66,34.68,58656.0
2022-01-07 10:45:00,34.65,34.65,34.51,34.51,8420.0,34.65,34.65,34.51,34.51,8420.0
2022-01-07 10:50:00,34.53,34.56,34.46,34.55,13144.0,34.53,34.56,34.46,34.55,13144.0
2022-01-07 10:55:00,34.56,34.56,34.43,34.43,12600.0,34.56,34.56,34.43,34.43,12600.0
2022-01-07 11:00:00,34.48,34.51,34.42,34.43,9260.0,34.48,34.51,34.42,34.43,9260.0
2022-01-07 11:05:00,34.42,34.49,34.39,34.47,24444.0,34.42,34.49,34.39,34.47,24444.0
2022-01-07 11:10:00,34.44,34.45,34.41,34.45,4000.0,34.44,34.45,34.41,34.45,4000.0
2022-01-07 11:15:00,34.42,34.43,34.38,34.39,14596.0,34.42,34.43,34.38,34.39,14596.0
2022-01-07 11:20:00,34.42,34.43,34.39,34.39,16564.0,34.42,34.43,34.39,34.39,16564.0
2022-01-07 11:25:00,34.38,34.45,34.37,34.43,30160.0,34.38,34.45,34.37,34.43,30160.0
2022-01-07 11:30:00,34.44,34.46,34.39,34.46,6800.0,34.44,34.46,34.39,34.46,6800.0
2022-01-07 11:35:00,34.44,34.49,34.41,34.47,32696.0,34.44,34.49,34.41,34.47,32696.0
2022-01-07 11:40:00,34.43,34.47,34.43,34.46,6084.0,34.43,34.47,34.43,34.46,6084.0
2022-01-07 11:45:00,34.43,34.58,34.42,34.58,7428.0,34.43,34.58,34.42,34.58,7428.0
2022-01-07 11:50:00,34.65,34.68,34.58,34.59,13416.0,34.65,34.68,34.58,34.59,13416.0
2022-01-07 11:55:00,34.6,34.62,34.54,34.56,10472.0,34.6,34.62,34.54,34.56,10472.0
2022-01-07 12:00:00,34.6,34.6,34.53,34.59,3708.0,34.6,34.6,34.53,34.59,3708.0
2022-01-07 12:05:00,34.56,34.58,34.55,34.57,6400.0,34.56,34.58,34.55,34.57,6400.0
2022-01-07 12:10:00,34.62,34.63,34.57,34.59,44160.0,34.62,34.63,34.57,34.59,44160.0
2022-01-07 12:15:00,34.59,34.6,34.54,34.55,7492.0,34.59,34.6,34.54,34.55,7492.0
2022-01-07 12:20:00,34.54,34.56,34.52,34.54,5620.0,34.54,34.56,34.52,34.54,5620.0
2022-01-07 12:25:00,34.51,34.52,34.5,34.52,1600.0,34.51,34.52,34.5,34.52,1600.0
2022-01-07 12:30:00,34.52,34.54,34.52,34.52,3600.0,34.52,34.54,34.52,34.52,3600.0
2022-01-07 12:35:00,34.52,34.52,34.45,34.45,5600.0,34.52,34.52,34.45,34.45,5600.0
2022-01-07 12:40:00,34.47,34.48,34.47,34.48,2800.0,34.47,34.48,34.47,34.48,2800.0
2022-01-07 12:45:00,34.47,34.49,34.45,34.48,4804.0,34.47,34.49,34.45,34.48,4804.0
2022-01-07 12:50:00,34.47,34.5,34.47,34.48,11672.0,34.47,34.5,34.47,34.48,11672.0
2022-01-07 12:55:00,34.49,34.49,34.46,34.47,17156.0,34.49,34.49,34.46,34.47,17156.0
2022-01-07 13:00:00,34.49,34.49,34.41,34.44,12120.0,34.49,34.49,34.41,34.44,12120.0
2022-01-07 13:05:00,34.43,34.49,34.43,34.48,7812.0,34.43,34.49,34.43,34.48,7812.0
2022-01-07 13:10:00,34.49,34.49,34.47,34.47,6400.0,34.49,34.49,34.47,34.47,6400.0
2022-01-07 13:15:00,34.47,34.51,34.46,34.5,7772.0,34.47,34.51,34.46,34.5,7772.0
2022-01-07 13:20:00,34.5,34.5,34.47,34.48,7668.0,34.5,34.5,34.47,34.48,7668.0
2022-01-07 13:25:00,34.48,34.48,34.42,34.42,8536.0,34.48,34.48,34.42,34.42,8536.0
2022-01-07 13:30:00,34.43,34.48,34.41,34.48,7232.0,34.43,34.48,34.41,34.48,7232.0
2022-01-07 13:35:00,34.49,34.49,34.41,34.41,11528.0,34.49,34.49,34.41,34.41,11528.0
2022-01-07 13:40:00,34.38,34.43,34.38,34.4,4604.0,34.38,34.43,34.38,34.4,4604.0
2022-01-07 13:45:00,34.4,34.42,34.39,34.39,2800.0,34.4,34.42,34.39,34.39,2800.0
2022-01-07 13:50:00,34.38,34.41,34.35,34.4,8800.0,34.38,34.41,34.35,34.4,8800.0
2022-01-07 13:55:00,34.39,34.42,34.39,34.4,6024.0,34.39,34.42,34.39,34.4,6024.0
2022-01-07 14:00:00,34.4,34.42,34.39,34.42,4068.0,34.4,34.42,34.39,34.42,4068.0
2022-01-07 14:05:00,34.39,34.42,34.38,34.4,5664.0,34.39,34.42,34.38,34.4,5664.0
2022-01-07 14:10:00,34.41,34.42,34.38,34.42,8656.0,34.41,34.42,34.38,34.42,8656.0
2022-01-07 14:15:00,34.41,34.43,34.39,34.4,18312.0,34.41,34.43,34.39,34.4,18312.0
2022-01-07 14:20:00,34.37,34.37,34.29,34.29,10076.0,34.37,34.37,34.29,34.29,10076.0
2022-01-07 14:25:00,34.29,34.32,34.29,34.29,12308.0,34.29,34.32,34.29,34.29,12308.0
2022-01-07 14:30:00,34.28,34.29,34.22,34.22,24328.0,34.28,34.29,34.22,34.22,24328.0
2022-01-07 14:35:00,34.22,34.27,34.22,34.25,13372.0,34.22,34.27,34.22,34.25,13372.0
2022-01-07 14:40:00,34.26,34.28,34.23,34.25,58444.0,34.26,34.28,34.23,34.25,58444.0
2022-01-07 14:45:00,34.26,34.28,34.22,34.25,41604.0,34.26,34.28,34.22,34.25,41604.0
2022-01-07 14:50:00,34.26,34.26,34.23,34.23,86716.0,34.26,34.26,34.23,34.23,86716.0
2022-01-07 14:55:00,34.24,34.24,34.14,34.15,42456.0,34.24,34.24,34.14,34.15,42456.0
2022-01-07 15:00:00,34.16,34.18,34.13,34.18,20972.0,34.16,34.18,34.13,34.18,20972.0
2022-01-07 15:05:00,34.18,34.22,34.18,34.21,23796.0,34.18,34.22,34.18,34.21,23796.0
2022-01-07 15:10:00,34.2,34.21,34.17,34.18,17152.0,34.2,34.21,34.17,34.18,17152.0
2022-01-07 15:15:00,34.18,34.21,34.17,34.21,18580.0,34.18,34.21,34.17,34.21,18580.0
2022-01-07 15:20:00,34.2,34.2,34.13,34.15,18744.0,34.2,34.2,34.13,34.15,18744.0
2022-01-07 15:25:00,34.14,34.16,34.12,34.15,12244.0,34.14,34.16,34.12,34.15,12244.0
2022-01-07 15:30:00,34.15,34.19,34.12,34.14,42056.0,34.15,34.19,34.12,34.14,42056.0
2022-01-07 15:35:00,34.13,34.19,34.12,34.14,49400.0,34.13,34.19,34.12,34.14,49400.0
2022-01-07 15:40:00,34.14,34.15,34.09,34.1,67100.0,34.14,34.15,34.09,34.1,67100.0
2022-01-07 15:45:00,34.09,34.15,34.08,34.13,111520.0,34.09,34.15,34.08,34.13,111520.0
2022-01-07 15:50:00,34.13,34.17,34.1,34.11,81152.0,34.13,34.17,34.1,34.11,81152.0
2022-01-07 15:55:00,34.11,34.15,34.08,34.1,146572.0,34.11,34.15,34.08,34.1,146572.0
2022-01-10 09:30:00,33.79,33.79,33.35,33.64,181164.0,33.79,33.79,33.35,33.64,181164.0
2022-01-10 09:35:00,33.64,33.75,33.48,33.58,86316.0,33.64,33.75,33.48,33.58,86316.0
2022-01-10 09:40:00,33.52,33.65,33.44,33.6,15868.0,33.52,33.65,33.44,33.6,15868.0
2022-01-10 09:45:00,33.55,33.62,33.45,33.57,40548.0,33.55,33.62,33.45,33.57,40548.0
2022-01-10 09:50:00,33.57,33.63,33.49,33.55,74768.0,33.57,33.63,33.49,33.55,74768.0
2022-01-10 09:55:00,33.58,33.58,33.51,33.57,24060.0,33.58,33.58,33.51,33.57,24060.0
2022-01-10 10:00:00,33.56,33.56,33.37,33.45,62308.0,33.56,33.56,33.37,33.45,62308.0
2022-01-10 10:05:00,33.45,33.55,33.4,33.47,48720.0,33.45,33.55,33.4,33.47,48720.0
2022-01-10 10:10:00,33.44,33.52,33.33,33.36,29776.0,33.44,33.52,33.33,33.36,29776.0
2022-01-10 10:15:00,33.29,33.47,33.29,33.35,13492.0,33.29,33.47,33.29,33.35,13492.0
2022-01-10 10:20:00,33.35,33.43,33.35,33.38,11612.0,33.35,33.43,33.35,33.38,11612.0
2022-01-10 10:25:00,33.4,33.49,33.39,33.46,39248.0,33.4,33.49,33.39,33.46,39248.0
2022-01-10 10:30:00,33.45,33.54,33.42,33.47,63552.0,33.45,33.54,33.42,33.47,63552.0
2022-01-10 10:35:00,33.46,33.51,33.42,33.43,16608.0,33.46,33.51,33.42,33.43,16608.0
2022-01-10 10:40:00,33.41,33.43,33.29,33.29,28240.0,33.41,33.43,33.29,33.29,28240.0
2022-01-10 10:45:00,33.28,33.36,33.26,33.36,24204.0,33.28,33.36,33.26,33.36,24204.0
2022-01-10 10:50:00,33.36,33.43,33.31,33.43,41704.0,33.36,33.43,33.31,33.43,41704.0
2022-01-10 10:55:00,33.41,33.46,33.4,33.44,25004.0,33.41,33.46,33.4,33.44,25004.0
2022-01-10 11:00:00,33.47,33.53,33.47,33.5,73328.0,33.47,33.53,33.47,33.5,73328.0
2022-01-10 11:05:00,33.51,33.58,33.46,33.58,26784.0,33.51,33.58,33.46,33.58,26784.0
2022-01-10 11:10:00,33.54,33.63,33.54,33.59,30436.0,33.54,33.63,33.54,33.59,30436.0
2022-01-10 11:15:00,33.58,33.62,33.54,33.62,10624.0,33.58,33.62,33.54,33.62,10624.0
2022-01-10 11:20:00,33.62,33.62,33.56,33.59,53496.0,33.62,33.62,33.56,33.59,53496.0
2022-01-10 11:25:00,33.58,33.66,33.56,33.65,108856.0,33.58,33.66,33.56,33.65,108856.0
2022-01-10 11:30:00,33.67,33.71,33.67,33.69,14504.0,33.67,33.71,33.67,33.69,14504.0
2022-01-10 11:35:00,33.66,33.66,33.58,33.58,7544.0,33.66,33.66,33.58,33.58,7544.0
2022-01-10 11:40:00,33.56,33.59,33.52,33.53,76268.0,33.56,33.59,33.52,33.53,76268.0
2022-01-10 11:45:00,33.54,33.54,33.48,33.48,34892.0,33.54,33.54,33.48,33.48,34892.0
2022-01-10 11:50:00,33.49,33.56,33.48,33.56,15332.0,33.49,33.56,33.48,33.56,15332.0
2022-01-10 11:55:00,33.57,33.57,33.55,33.56,49892.0,33.57,33.57,33.55,33.56,49892.0
2022-01-10 12:00:00,33.56,33.56,33.49,33.49,11628.0,33.56,33.56,33.49,33.49,11628.0
2022-01-10 12:05:00,33.47,33.53,33.47,33.5,13740.0,33.47,33.53,33.47,33.5,13740.0
2022-01-10 12:10:00,33.5,33.56,33.49,33.55,6508.0,33.5,33.56,33.49,33.55,6508.0
2022-01-10 12:15:00,33.54,33.54,33.49,33.51,13212.0,33.54,33.54,33.49,33.51,13212.0
2022-01-10 12:20:00,33.49,33.51,33.49,33.5,25536.0,33.49,33.51,33.49,33.5,25536.0
2022-01-10 12:25:00,33.5,33.51,33.47,33.47,14400.0,33.5,33.51,33.47,33.47,14400.0
2022-01-10 12:30:00,33.46,33.46,33.32,33.33,6884.0,33.46,33.46,33.32,33.33,6884.0
2022-01-10 12:35:00,33.33,33.33,33.28,33.28,4616.0,33.33,33.33,33.28,33.28,4616.0
2022-01-10 12:40:00,33.29,33.33,33.26,33.27,17544.0,33.29,33.33,33.26,33.27,17544.0
2022-01-10 12:45:00,33.28,33.31,33.21,33.21,17964.0,33.28,33.31,33.21,33.21,17964.0
2022-01-10 12:50:00,33.24,33.47,33.24,33.47,24148.0,33.24,33.47,33.24,33.47,24148.0
2022-01-10 12:55:00,33.44,33.44,33.27,33.34,80776.0,33.44,33.44,33.27,33.34,80776.0
2022-01-10 13:00:00,33.34,33.38,33.29,33.29,13188.0,33.34,33.38,33.29,33.29,13188.0
2022-01-10 13:05:00,33.31,33.37,33.31,33.36,10944.0,33.31,33.37,33.31,33.36,10944.0
2022-01-10 13:10:00,33.35,33.38,33.33,33.35,17056.0,33.35,33.38,33.33,33.35,17056.0
2022-01-10 13:15:00,33.33,33.39,33.31,33.39,11420.0,33.33,33.39,33.31,33.39,11420.0
2022-01-10 13:20:00,33.39,33.52,33.39,33.52,7200.0,33.39,33.52,33.39,33.52,7200.0
2022-01-10 13:25:00,33.49,33.53,33.49,33.52,9096.0,33.49,33.53,33.49,33.52,9096.0
2022-01-10 13:30:00,33.53,33.54,33.46,33.46,14564.0,33.53,33.54,33.46,33.46,14564.0
2022-01-10 13:35:00,33.47,33.53,33.45,33.45,27296.0,33.47,33.53,33.45,33.45,27296.0
2022-01-10 13:40:00,33.44,33.53,33.44,33.5,61720.0,33.44,33.53,33.44,33.5,61720.0
2022-01-10 13:45:00,33.51,33.57,33.49,33.57,29944.0,33.51,33.57,33.49,33.57,29944.0
2022-01-10 13:50:00,33.57,33.59,33.55,33.58,21116.0,33.57,33.59,33.55,33.58,21116.0
2022-01-10 13:55:00,33.57,33.59,33.51,33.53,19888.0,33.57,33.59,33.51,33.53,19888.0
2022-01-10 14:00:00,33.52,33.63,33.5,33.63,10856.0,33.52,33.63,33.5,33.63,10856.0
2022-01-10 14:05:00,33.6,33.7,33.6,33.7,14080.0,33.6,33.7,33.6,33.7,14080.0
2022-01-10 14:10:00,33.67,33.7,33.64,33.67,12600.0,33.67,33.7,33.64,33.67,12600.0
2022-01-10 14:15:00,33.67,33.72,33.65,33.66,20060.0,33.67,33.72,33.65,33.66,20060.0
2022-01-10 14:20:00,33.66,33.69,33.64,33.68,28832.0,33.66,33.69,33.64,33.68,28832.0
2022-01-10 14:25:00,33.67,33.69,33.64,33.67,17656.0,33.67,33.69,33.64,33.67,17656.0
2022-01-10 14:30:00,33.65,33.67,33.61,33.65,14396.0,33.65,33.67,33.61,33.65,14396.0
2022-01-10 14:35:00,33.66,33.67,33.62,33.62,16676.0,33.66,33.67,33.62,33.62,16676.0
2022-01-10 14:40:00,33.63,33.65,33.57,33.57,47816.0,33.63,33.65,33.57,33.57,47816.0
2022-01-10 14:45:00,33.58,33.63,33.55,33.55,33272.0,33.58,33.63,33.55,33.55,33272.0
2022-01-10 14:50:00,33.55,33.56,33.52,33.52,19932.0,33.55,33.56,33.52,33.52,19932.0
2022-01-10 14:55:00,33.5,33.56,33.49,33.55,36272.0,33.5,33.56,33.49,33.55,36272.0
2022-01-10 15:00:00,33.54,33.6,33.54,33.59,47984.0,33.54,33.6,33.54,33.59,47984.0
2022-01-10 15:05:00,33.58,33.59,33.55,33.57,28700.0,33.58,33.59,33.55,33.57,28700.0
2022-01-10 15:10:00,33.59,33.62,33.57,33.57,8976.0,33.59,33.62,33.57,33.57,8976.0
2022-01-10 15:15:00,33.55,33.61,33.51,33.57,23056.0,33.55,33.61,33.51,33.57,23056.0
2022-01-10 15:20:00,33.56,33.6,33.54,33.59,12816.0,33.56,33.6,33.54,33.59,12816.0
2022-01-10 15:25:00,33.6,33.67,33.6,33.65,16524.0,33.6,33.67,33.6,33.65,16524.0
2022-01-10 15:30:00,33.63,33.67,33.58,33.67,16400.0,33.63,33.67,33.58,33.67,16400.0
2022-01-10 15:35:00,33.69,33.74,33.66,33.72,25940.0,33.69,33.74,33.66,33.72,25940.0
2022-01-10 15:40:00,33.74,33.77,33.7,33.74,47040.0,33.74,33.77,33.7,33.74,47040.0
2022-01-10 15:45:00,33.74,33.86,33.74,33.86,44320.0,33.74,33.86,33.74,33.86,44320.0
2022-01-10 15:50:00,33.91,33.99,33.86,33.96,96332.0,33.91,33.99,33.86,33.96,96332.0
2022-01-10 15:55:00,33.96,34.06,33.96,34.02,175516.0,33.96,34.06,33.96,34.02,175516.0
2022-01-11 09:30:00,34.02,34.09,33.8,33.86,36600.0,34.02,34.09,33.8,33.86,36600.0
2022-01-11 09:35:00,33.78,33.78,33.68,33.69,3200.0,33.78,33.78,33.68,33.69,3200.0
2022-01-11 09:40:00,33.61,33.66,33.37,33.49,13460.0,33.61,33.66,33.37,33.49,13460.0
2022-01-11 09:45:00,33.54,33.54,33.38,33.38,7680.0,33.54,33.54,33.38,33.38,7680.0
2022-01-11 09:50:00,33.33,33.51,33.33,33.43,33568.0,33.33,33.51,33.33,33.43,33568.0
2022-01-11 09:55:00,33.37,33.51,33.37,33.51,8400.0,33.37,33.51,33.37,33.51,8400.0
2022-01-11 10:00:00,33.44,33.57,33.44,33.53,8504.0,33.44,33.57,33.44,33.53,8504.0
2022-01-11 10:05:00,33.58,33.68,33.56,33.65,20800.0,33.58,33.68,33.56,33.65,20800.0
2022-01-11 10:10:00,33.65,33.69,33.62,33.67,20480.0,33.65,33.69,33.62,33.67,20480.0
2022-01-11 10:15:00,33.66,33.67,33.59,33.64,10800.0,33.66,33.67,33.59,33.64,10800.0
2022-01-11 10:20:00,33.63,33.7,33.63,33.7,22208.0,33.63,33.7,33.63,33.7,22208.0
2022-01-11 10:25:00,33.58,33.64,33.56,33.56,22800.0,33.58,33.64,33.56,33.56,22800.0
2022-01-11 10:30:00,33.56,33.71,33.51,33.51,12636.0,33.56,33.71,33.51,33.51,12636.0
2022-01-11 10:35:00,33.48,33.51,33.44,33.46,12672.0,33.48,33.51,33.44,33.46,12672.0
2022-01-11 10:40:00,33.45,33.45,33.34,33.42,19836.0,33.45,33.45,33.34,33.42,19836.0
2022-01-11 10:45:00,33.4,33.49,33.4,33.44,15608.0,33.4,33.49,33.4,33.44,15608.0
2022-01-11 10:50:00,33.38,33.43,33.38,33.43,11984.0,33.38,33.43,33.38,33.43,11984.0
2022-01-11 10:55:00,33.43,33.46,33.4,33.4,17500.0,33.43,33.46,33.4,33.4,17500.0
2022-01-11 11:00:00,33.45,33.62,33.43,33.62,14180.0,33.45,33.62,33.43,33.62,14180.0
2022-01-11 11:05:00,33.61,33.62,33.54,33.54,24588.0,33.61,33.62,33.54,33.54,24588.0
2022-01-11 11:10:00,33.58,33.75,33.57,33.73,40364.0,33.58,33.75,33.57,33.73,40364.0
2022-01-11 11:15:00,33.75,33.84,33.72,33.77,18904.0,33.75,33.84,33.72,33.77,18904.0
2022-01-11 11:20:00,33.79,33.81,33.75,33.75,6640.0,33.79,33.81,33.75,33.75,6640.0
2022-01-11 11:25:00,33.75,33.79,33.71,33.79,22836.0,33.75,33.79,33.71,33.79,22836.0
2022-01-11 11:30:00,33.79,33.81,33.74,33.76,16404.0,33.79,33.81,33.74,33.76,16404.0
2022-01-11 11:35:00,33.81,33.84,33.79,33.84,9200.0,33.81,33.84,33.79,33.84,9200.0
2022-01-11 11:40:00,33.85,33.97,33.85,33.93,42304.0,33.85,33.97,33.85,33.93,42304.0
2022-01-11 11:45:00,33.95,34.0,33.93,33.95,9604.0,33.95,34.0,33.93,33.95,9604.0
2022-01-11 11:50:00,33.98,34.02,33.97,33.98,33772.0,33.98,34.02,33.97,33.98,33772.0
2022-01-11 11:55:00,33.98,34.02,33.97,34.02,10248.0,33.98,34.02,33.97,34.02,10248.0
2022-01-11 12:00:00,34.01,34.01,33.97,33.99,11456.0,34.01,34.01,33.97,33.99,11456.0
2022-01-11 12:05:00,34.01,34.02,33.98,33.99,11760.0,34.01,34.02,33.98,33.99,11760.0
2022-01-11 12:10:00,33.96,33.97,33.95,33.97,4044.0,33.96,33.97,33.95,33.97,4044.0
2022-01-11 12:15:00,33.98,33.98,33.93,33.97,37828.0,33.98,33.98,33.93,33.97,37828.0
2022-01-11 12:20:00,33.97,33.97,33.93,33.94,11512.0,33.97,33.97,33.93,33.94,11512.0
2022-01-11 12:25:00,33.95,33.95,33.88,33.9,15444.0,33.95,33.95,33.88,33.9,15444.0
2022-01-11 12:30:00,33.89,33.92,33.88,33.88,25096.0,33.89,33.92,33.88,33.88,25096.0
2022-01-11 12:35:00,33.89,33.92,33.88,33.92,21308.0,33.89,33.92,33.88,33.92,21308.0
2022-01-11 12:40:00,33.91,33.94,33.91,33.93,8708.0,33.91,33.94,33.91,33.93,8708.0
2022-01-11 12:45:00,33.93,33.96,33.93,33.94,12372.0,33.93,33.96,33.93,33.94,12372.0
2022-01-11 12:50:00,33.95,34.02,33.93,34.0,12800.0,33.95,34.02,33.93,34.0,12800.0
2022-01-11 12:55:00,33.99,33.99,33.98,33.99,9296.0,33.99,33.99,33.98,33.99,9296.0
2022-01-11 13:00:00,33.98,33.99,33.95,33.98,11900.0,33.98,33.99,33.95,33.98,11900.0
2022-01-11 13:05:00,33.96,33.98,33.94,33.94,14816.0,33.96,33.98,33.94,33.94,14816.0
2022-01-11 13:10:00,33.94,33.99,33.94,33.99,12000.0,33.94,33.99,33.94,33.99,12000.0
2022-01-11 13:15:00,34.01,34.05,34.01,34.05,6096.0,34.01,34.05,34.01,34.05,6096.0
2022-01-11 13:20:00,34.06,34.1,34.06,34.09,16196.0,34.06,34.1,34.06,34.09,16196.0
2022-01-11 13:25:00,34.09,34.09,34.03,34.04,17016.0,34.09,34.09,34.03,34.04,17016.0
2022-01-11 13:30:00,34.06,34.09,34.02,34.09,35512.0,34.06,34.09,34.02,34.09,35512.0
2022-01-11 13:35:00,34.1,34.13,34.06,34.07,13600.0,34.1,34.13,34.06,34.07,13600.0
2022-01-11 13:40:00,34.06,34.15,34.05,34.14,20448.0,34.06,34.15,34.05,34.14,20448.0
2022-01-11 13:45:00,34.14,34.15,34.13,34.15,11080.0,34.14,34.15,34.13,34.15,11080.0
2022-01-11 13:50:00,34.13,34.13,34.13,34.13,800.0,34.13,34.13,34.13,34.13,800.0
2022-01-11 13:55:00,34.15,34.24,34.15,34.24,55088.0,34.15,34.24,34.15,34.24,55088.0
2022-01-11 14:00:00,34.24,34.28,34.23,34.23,19100.0,34.24,34.28,34.23,34.23,19100.0
2022-01-11 14:05:00,34.23,34.24,34.19,34.22,27420.0,34.23,34.24,34.19,34.22,27420.0
2022-01-11 14:10:00,34.22,34.24,34.21,34.22,19728.0,34.22,34.24,34.21,34.22,19728.0
2022-01-11 14:15:00,34.22,34.26,34.22,34.26,4800.0,34.22,34.26,34.22,34.26,4800.0
2022-01-11 14:20:00,34.25,34.25,34.23,34.24,9640.0,34.25,34.25,34.23,34.24,9640.0
2022-01-11 14:25:00,34.24,34.26,34.24,34.24,15160.0,34.24,34.26,34.24,34.24,15160.0
2022-01-11 14:30:00,34.24,34.25,34.19,34.24,37172.0,34.24,34.25,34.19,34.24,37172.0
2022-01-11 14:35:00,34.23,34.27,34.23,34.27,26452.0,34.23,34.27,34.23,34.27,26452.0
2022-01-11 14:40:00,34.27,34.29,34.27,34.27,8292.0,34.27,34.29,34.27,34.27,8292.0
2022-01-11 14:45:00,34.27,34.29,34.27,34.29,6604.0,34.27,34.29,34.27,34.29,6604.0
2022-01-11 14:50:00,34.29,34.3,34.27,34.3,6020.0,34.29,34.3,34.27,34.3,6020.0
2022-01-11 14:55:00,34.3,34.33,34.28,34.29,16348.0,34.3,34.33,34.28,34.29,16348.0
2022-01-11 15:00:00,34.29,34.38,34.29,34.34,33124.0,34.29,34.38,34.29,34.34,33124.0
2022-01-11 15:05:00,34.34,34.39,34.34,34.38,18000.0,34.34,34.39,34.34,34.38,18000.0
2022-01-11 15:10:00,34.37,34.39,34.37,34.38,34292.0,34.37,34.39,34.37,34.38,34292.0
2022-01-11 15:15:00,34.38,34.42,34.38,34.41,25452.0,34.38,34.42,34.38,34.41,25452.0
2022-01-11 15:20:00,34.41,34.43,34.35,34.35,38836.0,34.41,34.43,34.35,34.35,38836.0
2022-01-11 15:25:00,34.35,34.38,34.35,34.37,31156.0,34.35,34.38,34.35,34.37,31156.0
2022-01-11 15:30:00,34.38,34.42,34.37,34.38,17920.0,34.38,34.42,34.37,34.38,17920.0
2022-01-11 15:35:00,34.38,34.38,34.29,34.29,28440.0,34.38,34.38,34.29,34.29,28440.0
2022-01-11 15:40:00,34.27,34.29,34.25,34.26,33228.0,34.27,34.29,34.25,34.26,33228.0
2022-01-11 15:45:00,34.24,34.38,34.23,34.37,60340.0,34.24,34.38,34.23,34.37,60340.0
2022-01-11 15:50:00,34.35,34.49,34.29,34.46,318720.0,34.35,34.49,34.29,34.46,318720.0
2022-01-11 15:55:00,34.47,34.54,34.45,34.53,466868.0,34.47,34.54,34.45,34.53,466868.0
2022-01-12 09:30:00,34.72,35.1,34.72,35.09,87196.0,34.72,35.1,34.72,35.09,87196.0
2022-01-12 09:35:00,35.06,35.08,34.88,34.89,27308.0,35.06,35.08,34.88,34.89,27308.0
2022-01-12 09:40:00,34.99,34.99,34.79,34.82,23392.0,34.99,34.99,34.79,34.82,23392.0
2022-01-12 09:45:00,34.88,35.09,34.88,35.01,63580.0,34.88,35.09,34.88,35.01,63580.0
2022-01-12 09:50:00,35.04,35.17,34.99,35.17,34132.0,35.04,35.17,34.99,35.17,34132.0
2022-01-12 09:55:00,35.18,35.19,35.1,35.15,48780.0,35.18,35.19,35.1,35.15,48780.0
2022-01-12 10:00:00,35.18,35.18,35.12,35.17,15200.0,35.18,35.18,35.12,35.17,15200.0
2022-01-12 10:05:00,35.14,35.21,35.13,35.21,11304.0,35.14,35.21,35.13,35.21,11304.0
2022-01-12 10:10:00,35.23,35.24,35.18,35.21,35696.0,35.23,35.24,35.18,35.21,35696.0
2022-01-12 10:15:00,35.19,35.2,35.16,35.2,11840.0,35.19,35.2,35.16,35.2,11840.0
2022-01-12 10:20:00,35.18,35.19,35.11,35.19,53164.0,35.18,35.19,35.11,35.19,53164.0
2022-01-12 10:25:00,35.19,35.21,35.1,35.16,68472.0,35.19,35.21,35.1,35.16,68472.0
2022-01-12 10:30:00,35.17,35.17,35.04,35.08,32328.0,35.17,35.17,35.04,35.08,32328.0
2022-01-12 10:35:00,35.08,35.09,34.93,34.93,79612.0,35.08,35.09,34.93,34.93,79612.0
2022-01-12 10:40:00,34.9,34.98,34.88,34.93,37972.0,34.9,34.98,34.88,34.93,37972.0
2022-01-12 10:45:00,34.97,35.02,34.94,34.95,36656.0,34.97,35.02,34.94,34.95,36656.0
2022-01-12 10:50:00,34.97,35.04,34.92,34.92,30240.0,34.97,35.04,34.92,34.92,30240.0
2022-01-12 10:55:00,34.92,34.93,34.88,34.88,12284.0,34.92,34.93,34.88,34.88,12284.0
2022-01-12 11:00:00,34.88,34.97,34.88,34.88,22060.0,34.88,34.97,34.88,34.88,22060.0
2022-01-12 11:05:00,34.88,34.91,34.72,34.75,10800.0,34.88,34.91,34.72,34.75,10800.0
2022-01-12 11:10:00,34.76,34.86,34.75,34.86,34572.0,34.76,34.86,34.75,34.86,34572.0
2022-01-12 11:15:00,34.87,34.97,34.84,34.95,57140.0,34.87,34.97,34.84,34.95,57140.0
2022-01-12 11:20:00,34.94,35.03,34.94,35.02,62516.0,34.94,35.03,34.94,35.02,62516.0
2022-01-12 11:25:00,35.02,35.13,35.02,35.13,18344.0,35.02,35.13,35.02,35.13,18344.0
2022-01-12 11:30:00,35.1,35.24,35.1,35.24,33728.0,35.1,35.24,35.1,35.24,33728.0
2022-01-12 11:35:00,35.24,35.3,35.23,35.28,31788.0,35.24,35.3,35.23,35.28,31788.0
2022-01-12 11:40:00,35.29,35.42,35.28,35.3,50864.0,35.29,35.42,35.28,35.3,50864.0
2022-01-12 11:45:00,35.3,35.33,35.28,35.33,14740.0,35.3,35.33,35.28,35.33,14740.0
2022-01-12 11:50:00,35.32,35.38,35.32,35.38,14708.0,35.32,35.38,35.32,35.38,14708.0
2022-01-12 11:55:00,35.38,35.38,35.3,35.32,25252.0,35.38,35.38,35.3,35.32,25252.0
2022-01-12 12:00:00,35.29,35.34,35.29,35.34,16012.0,35.29,35.34,35.29,35.34,16012.0
2022-01-12 12:05:00,35.34,35.35,35.3,35.35,32996.0,35.34,35.35,35.3,35.35,32996.0
2022-01-12 12:10:00,35.34,35.35,35.29,35.31,23048.0,35.34,35.35,35.29,35.31,23048.0
2022-01-12 12:15:00,35.29,35.32,35.28,35.31,16164.0,35.29,35.32,35.28,35.31,16164.0
2022-01-12 12:20:00,35.29,35.31,35.28,35.3,25124.0,35.29,35.31,35.28,35.3,25124.0
2022-01-12 12:25:00,35.31,35.36,35.31,35.36,20336.0,35.31,35.36,35.31,35.36,20336.0
2022-01-12 12:30:00,35.35,35.37,35.27,35.27,32636.0,35.35,35.37,35.27,35.27,32636.0
2022-01-12 12:35:00,35.3,35.34,35.27,35.27,15920.0,35.3,35.34,35.27,35.27,15920.0
2022-01-12 12:40:00,35.27,35.35,35.26,35.35,30016.0,35.27,35.35,35.26,35.35,30016.0
2022-01-12 12:45:00,35.35,35.36,35.32,35.34,20684.0,35.35,35.36,35.32,35.34,20684.0
2022-01-12 12:50:00,35.35,35.38,35.34,35.35,22356.0,35.35,35.38,35.34,35.35,22356.0
2022-01-12 12:55:00,35.35,35.44,35.35,35.4,36048.0,35.35,35.44,35.35,35.4,36048.0
2022-01-12 13:00:00,35.4,35.42,35.38,35.39,17652.0,35.4,35.42,35.38,35.39,17652.0
2022-01-12 13:05:00,35.38,35.39,35.36,35.37,16532.0,35.38,35.39,35.36,35.37,16532.0
2022-01-12 13:10:00,35.37,35.38,35.29,35.29,21648.0,35.37,35.38,35.29,35.29,21648.0
2022-01-12 13:15:00,35.29,35.31,35.24,35.24,6920.0,35.29,35.31,35.24,35.24,6920.0
2022-01-12 13:20:00,35.24,35.29,35.24,35.26,21684.0,35.24,35.29,35.24,35.26,21684.0
2022-01-12 13:25:00,35.26,35.26,35.21,35.21,20540.0,35.26,35.26,35.21,35.21,20540.0
2022-01-12 13:30:00,35.22,35.24,35.22,35.22,7720.0,35.22,35.24,35.22,35.22,7720.0
2022-01-12 13:35:00,35.23,35.23,35.22,35.22,11784.0,35.23,35.23,35.22,35.22,11784.0
2022-01-12 13:40:00,35.22,35.24,35.19,35.23,9652.0,35.22,35.24,35.19,35.23,9652.0
2022-01-12 13:45:00,35.21,35.29,35.21,35.26,6400.0,35.21,35.29,35.21,35.26,6400.0
2022-01-12 13:50:00,35.24,35.24,35.21,35.21,23040.0,35.24,35.24,35.21,35.21,23040.0
2022-01-12 13:55:00,35.22,35.23,35.2,35.23,10944.0,35.22,35.23,35.2,35.23,10944.0
2022-01-12 14:00:00,35.22,35.22,35.13,35.13,6988.0,35.22,35.22,35.13,35.13,6988.0
2022-01-12 14:05:00,35.13,35.15,35.12,35.12,5040.0,35.13,35.15,35.12,35.12,5040.0
2022-01-12 14:10:00,35.1,35.16,35.1,35.12,7812.0,35.1,35.16,35.1,35.12,7812.0
2022-01-12 14:15:00,35.13,35.21,35.13,35.2,11200.0,35.13,35.21,35.13,35.2,11200.0
2022-01-12 14:20:00,35.2,35.26,35.2,35.26,16696.0,35.2,35.26,35.2,35.26,16696.0
2022-01-12 14:25:00,35.27,35.33,35.27,35.29,17376.0,35.27,35.33,35.27,35.29,17376.0
2022-01-12 14:30:00,35.29,35.31,35.26,35.26,24928.0,35.29,35.31,35.26,35.26,24928.0
2022-01-12 14:35:00,35.26,35.27,35.2,35.2,12968.0,35.26,35.27,35.2,35.2,12968.0
2022-01-12 14:40:00,35.2,35.21,35.14,35.14,7200.0,35.2,35.21,35.14,35.14,7200.0
2022-01-12 14:45:00,35.14,35.15,35.11,35.15,12612.0,35.14,35.15,35.11,35.15,12612.0
2022-01-12 14:50:00,35.15,35.17,35.12,35.12,61596.0,35.15,35.17,35.12,35.12,61596.0
2022-01-12 14:55:00,35.14,35.14,35.1,35.11,8960.0,35.14,35.14,35.1,35.11,8960.0
2022-01-12 15:00:00,35.12,35.12,35.02,35.02,19104.0,35.12,35.12,35.02,35.02,19104.0
2022-01-12 15:05:00,35.03,35.03,34.97,35.0,17600.0,35.03,35.03,34.97,35.0,17600.0
2022-01-12 15:10:00,35.0,35.03,34.99,35.02,15396.0,35.0,35.03,34.99,35.02,15396.0
2022-01-12 15:15:00,35.02,35.04,35.0,35.02,16364.0,35.02,35.04,35.0,35.02,16364.0
2022-01-12 15:20:00,35.01,35.04,35.01,35.04,12444.0,35.01,35.04,35.01,35.04,12444.0
2022-01-12 15:25:00,35.02,35.03,35.0,35.02,30520.0,35.02,35.03,35.0,35.02,30520.0
2022-01-12 15:30:00,35.02,35.09,35.02,35.06,42488.0,35.02,35.09,35.02,35.06,42488.0
2022-01-12 15:35:00,35.07,35.08,35.04,35.04,33040.0,35.07,35.08,35.04,35.04,33040.0
2022-01-12 15:40:00,35.04,35.11,35.04,35.11,31236.0,35.04,35.11,35.04,35.11,31236.0
2022-01-12 15:45:00,35.12,35.24,35.12,35.21,86152.0,35.12,35.24,35.12,35.21,86152.0
2022-01-12 15:50:00,35.22,35.27,35.21,35.26,95888.0,35.22,35.27,35.21,35.26,95888.0
2022-01-12 15:55:00,35.26,35.27,35.14,35.17,266500.0,35.26,35.27,35.14,35.17,266500.0
2022-01-13 09:30:00,35.26,35.31,35.13,35.25,54816.0,35.26,35.31,35.13,35.25,54816.0
2022-01-13 09:35:00,35.23,35.35,35.2,35.35,7000.0,35.23,35.35,35.2,35.35,7000.0
2022-01-13 09:40:00,35.31,35.31,35.16,35.21,7824.0,35.31,35.31,35.16,35.21,7824.0
2022-01-13 09:45:00,35.17,35.31,35.16,35.28,15380.0,35.17,35.31,35.16,35.28,15380.0
2022-01-13 09:50:00,35.27,35.27,35.1,35.15,6000.0,35.27,35.27,35.1,35.15,6000.0
2022-01-13 09:55:00,35.17,35.17,35.09,35.13,8268.0,35.17,35.17,35.09,35.13,8268.0
2022-01-13 10:00:00,35.08,35.08,34.94,34.94,3560.0,35.08,35.08,34.94,34.94,3560.0
2022-01-13 10:05:00,34.92,34.94,34.81,34.83,9800.0,34.92,34.94,34.81,34.83,9800.0
2022-01-13 10:10:00,34.8,34.89,34.8,34.86,7440.0,34.8,34.89,34.8,34.86,7440.0
2022-01-13 10:15:00,34.83,34.83,34.75,34.82,7496.0,34.83,34.83,34.75,34.82,7496.0
2022-01-13 10:20:00,34.83,34.83,34.77,34.77,13016.0,34.83,34.83,34.77,34.77,13016.0
2022-01-13 10:25:00,34.75,34.76,34.71,34.76,5600.0,34.75,34.76,34.71,34.76,5600.0
2022-01-13 10:30:00,34.75,34.77,34.69,34.69,13228.0,34.75,34.77,34.69,34.69,13228.0
2022-01-13 10:35:00,34.7,34.7,34.6,34.6,22240.0,34.7,34.7,34.6,34.6,22240.0
2022-01-13 10:40:00,34.62,34.64,34.52,34.54,12320.0,34.62,34.64,34.52,34.54,12320.0
2022-01-13 10:45:00,34.54,34.62,34.54,34.62,5600.0,34.54,34.62,34.54,34.62,5600.0
2022-01-13 10:50:00,34.53,34.53,34.36,34.38,22528.0,34.53,34.53,34.36,34.38,22528.0
2022-01-13 10:55:00,34.42,34.5,34.41,34.47,10220.0,34.42,34.5,34.41,34.47,10220.0
2022-01-13 11:00:00,34.47,34.48,34.4,34.46,32136.0,34.47,34.48,34.4,34.46,32136.0
2022-01-13 11:05:00,34.45,34.52,34.45,34.52,4800.0,34.45,34.52,34.45,34.52,4800.0
2022-01-13 11:10:00,34.49,34.49,34.39,34.4,14492.0,34.49,34.49,34.39,34.4,14492.0
2022-01-13 11:15:00,34.42,34.47,34.41,34.41,7840.0,34.42,34.47,34.41,34.41,7840.0
2022-01-13 11:20:00,34.43,34.54,34.41,34.52,9052.0,34.43,34.54,34.41,34.52,9052.0
2022-01-13 11:25:00,34.53,34.59,34.53,34.57,11860.0,34.53,34.59,34.53,34.57,11860.0
2022-01-13 11:30:00,34.59,34.65,34.56,34.65,13860.0,34.59,34.65,34.56,34.65,13860.0
2022-01-13 11:35:00,34.63,34.74,34.63,34.74,17200.0,34.63,34.74,34.63,34.74,17200.0
2022-01-13 11:40:00,34.73,34.77,34.73,34.75,5944.0,34.73,34.77,34.73,34.75,5944.0
2022-01-13 11:45:00,34.76,34.79,34.74,34.74,17500.0,34.76,34.79,34.74,34.74,17500.0
2022-01-13 11:50:00,34.74,34.74,34.7,34.73,10856.0,34.74,34.74,34.7,34.73,10856.0
2022-01-13 11:55:00,34.73,34.74,34.67,34.67,17384.0,34.73,34.74,34.67,34.67,17384.0
2022-01-13 12:00:00,34.67,34.67,34.56,34.57,12304.0,34.67,34.67,34.56,34.57,12304.0
2022-01-13 12:05:00,34.53,34.6,34.52,34.58,7088.0,34.53,34.6,34.52,34.58,7088.0
2022-01-13 12:10:00,34.56,34.57,34.53,34.53,15476.0,34.56,34.57,34.53,34.53,15476.0
2022-01-13 12:15:00,34.53,34.53,34.37,34.37,19200.0,34.53,34.53,34.37,34.37,19200.0
2022-01-13 12:20:00,34.37,34.4,34.27,34.38,10552.0,34.37,34.4,34.27,34.38,10552.0
2022-01-13 12:25:00,34.38,34.49,34.38,34.49,18268.0,34.38,34.49,34.38,34.49,18268.0
2022-01-13 12:30:00,34.47,34.61,34.46,34.58,23736.0,34.47,34.61,34.46,34.58,23736.0
2022-01-13 12:35:00,34.6,34.67,34.6,34.67,14244.0,34.6,34.67,34.6,34.67,14244.0
2022-01-13 12:40:00,34.68,34.68,34.59,34.59,22596.0,34.68,34.68,34.59,34.59,22596.0
2022-01-13 12:45:00,34.59,34.6,34.57,34.6,16068.0,34.59,34.6,34.57,34.6,16068.0
2022-01-13 12:50:00,34.59,34.68,34.58,34.68,22112.0,34.59,34.68,34.58,34.68,22112.0
2022-01-13 12:55:00,34.71,34.8,34.69,34.76,24876.0,34.71,34.8,34.69,34.76,24876.0
2022-01-13 13:00:00,34.76,34.86,34.7,34.82,30264.0,34.76,34.86,34.7,34.82,30264.0
2022-01-13 13:05:00,34.81,34.91,34.79,34.89,22964.0,34.81,34.91,34.79,34.89,22964.0
2022-01-13 13:10:00,34.88,34.9,34.84,34.86,29896.0,34.88,34.9,34.84,34.86,29896.0
2022-01-13 13:15:00,34.88,34.92,34.84,34.87,30976.0,34.88,34.92,34.84,34.87,30976.0
2022-01-13 13:20:00,34.85,34.9,34.83,34.85,46956.0,34.85,34.9,34.83,34.85,46956.0
2022-01-13 13:25:00,34.88,34.89,34.83,34.86,13584.0,34.88,34.89,34.83,34.86,13584.0
2022-01-13 13:30:00,34.85,34.85,34.83,34.83,9288.0,34.85,34.85,34.83,34.83,9288.0
2022-01-13 13:35:00,34.83,34.86,34.78,34.86,24764.0,34.83,34.86,34.78,34.86,24764.0
2022-01-13 13:40:00,34.86,34.87,34.81,34.83,28428.0,34.86,34.87,34.81,34.83,28428.0
2022-01-13 13:45:00,34.84,35.01,34.84,34.96,77496.0,34.84,35.01,34.84,34.96,77496.0
2022-01-13 13:50:00,34.96,34.99,34.93,34.97,25640.0,34.96,34.99,34.93,34.97,25640.0
2022-01-13 13:55:00,34.98,35.01,34.95,35.0,27772.0,34.98,35.01,34.95,35.0,27772.0
2022-01-13 14:00:00,35.0,35.11,34.98,35.1,28124.0,35.0,35.11,34.98,35.1,28124.0
2022-01-13 14:05:00,35.1,35.1,35.04,35.06,33432.0,35.1,35.1,35.04,35.06,33432.0
2022-01-13 14:10:00,35.06,35.06,35.02,35.03,25136.0,35.06,35.06,35.02,35.03,25136.0
2022-01-13 14:15:00,35.02,35.04,34.98,35.04,94204.0,35.02,35.04,34.98,35.04,94204.0
2022-01-13 14:20:00,35.04,35.05,34.99,35.02,50044.0,35.04,35.05,34.99,35.02,50044.0
2022-01-13 14:25:00,35.02,35.02,34.94,34.94,35440.0,35.02,35.02,34.94,34.94,35440.0
2022-01-13 14:30:00,34.93,34.93,34.85,34.86,21092.0,34.93,34.93,34.85,34.86,21092.0
2022-01-13 14:35:00,34.86,34.87,34.84,34.85,23664.0,34.86,34.87,34.84,34.85,23664.0
2022-01-13 14:40:00,34.85,34.9,34.85,34.9,12404.0,34.85,34.9,34.85,34.9,12404.0
2022-01-13 14:45:00,34.92,34.94,34.9,34.9,21996.0,34.92,34.94,34.9,34.9,21996.0
2022-01-13 14:50:00,34.91,34.97,34.91,34.92,11000.0,34.91,34.97,34.91,34.92,11000.0
2022-01-13 14:55:00,34.94,34.97,34.93,34.96,18092.0,34.94,34.97,34.93,34.96,18092.0
2022-01-13 15:00:00,34.96,34.96,34.88,34.9,31848.0,34.96,34.96,34.88,34.9,31848.0
2022-01-13 15:05:00,34.9,34.93,34.88,34.89,23756.0,34.9,34.93,34.88,34.89,23756.0
2022-01-13 15:10:00,34.89,34.89,34.83,34.84,22800.0,34.89,34.89,34.83,34.84,22800.0
2022-01-13 15:15:00,34.84,34.91,34.83,34.9,17720.0,34.84,34.91,34.83,34.9,17720.0
2022-01-13 15:20:00,34.9,34.91,34.86,34.86,26576.0,34.9,34.91,34.86,34.86,26576.0
2022-01-13 15:25:00,34.86,34.9,34.85,34.9,44316.0,34.86,34.9,34.85,34.9,44316.0
2022-01-13 15:30:00,34.92,34.94,34.86,34.88,42316.0,34.92,34.94,34.86,34.88,42316.0
2022-01-13 15:35:00,34.88,34.88,34.76,34.76,53600.0,34.88,34.88,34.76,34.76,53600.0
2022-01-13 15:40:00,34.78,34.83,34.76,34.79,49832.0,34.78,34.83,34.76,34.79,49832.0
2022-01-13 15:45:00,34.79,34.79,34.72,34.75,72528.0,34.79,34.79,34.72,34.75,72528.0
2022-01-13 15:50:00,34.74,34.74,34.63,34.64,196764.0,34.74,34.74,34.63,34.64,196764.0
2022-01-13 15:55:00,34.64,34.69,34.59,34.64,262152.0,34.64,34.69,34.59,34.64,262152.0
2022-01-14 09:30:00,34.35,34.64,34.27,34.38,53540.0,34.35,34.64,34.27,34.38,53540.0
2022-01-14 09:35:00,34.32,34.59,34.32,34.4,52760.0,34.32,34.59,34.32,34.4,52760.0
2022-01-14 09:40:00,34.5,34.5,34.38,34.39,2800.0,34.5,34.5,34.38,34.39,2800.0
2022-01-14 09:45:00,34.41,34.48,34.33,34.38,14416.0,34.41,34.48,34.33,34.38,14416.0
2022-01-14 09:50:00,34.42,34.5,34.38,34.5,15752.0,34.42,34.5,34.38,34.5,15752.0
2022-01-14 09:55:00,34.52,34.61,34.5,34.55,17416.0,34.52,34.61,34.5,34.55,17416.0
2022-01-14 10:00:00,34.52,34.52,34.29,34.31,10040.0,34.52,34.52,34.29,34.31,10040.0
2022-01-14 10:05:00,34.32,34.35,34.29,34.3,9300.0,34.32,34.35,34.29,34.3,9300.0
2022-01-14 10:10:00,34.28,34.35,34.19,34.21,14096.0,34.28,34.35,34.19,34.21,14096.0
2022-01-14 10:15:00,34.21,34.36,34.21,34.33,8880.0,34.21,34.36,34.21,34.33,8880.0
2022-01-14 10:20:00,34.34,34.35,34.19,34.2,19988.0,34.34,34.35,34.19,34.2,19988.0
2022-01-14 10:25:00,34.22,34.22,34.14,34.18,8476.0,34.22,34.22,34.14,34.18,8476.0
2022-01-14 10:30:00,34.17,34.17,34.04,34.08,10952.0,34.17,34.17,34.04,34.08,10952.0
2022-01-14 10:35:00,34.07,34.07,33.94,33.99,18656.0,34.07,34.07,33.94,33.99,18656.0
2022-01-14 10:40:00,33.97,33.98,33.86,33.87,14128.0,33.97,33.98,33.86,33.87,14128.0
2022-01-14 10:45:00,33.88,33.94,33.83,33.9,12024.0,33.88,33.94,33.83,33.9,12024.0
2022-01-14 10:50:00,33.94,33.94,33.81,33.83,8676.0,33.94,33.94,33.81,33.83,8676.0
2022-01-14 10:55:00,33.84,33.91,33.84,33.88,36540.0,33.84,33.91,33.84,33.88,36540.0
2022-01-14 11:00:00,33.9,33.96,33.77,33.78,35028.0,33.9,33.96,33.77,33.78,35028.0
2022-01-14 11:05:00,33.74,33.76,33.66,33.66,19644.0,33.74,33.76,33.66,33.66,19644.0
2022-01-14 11:10:00,33.66,33.73,33.66,33.73,11876.0,33.66,33.73,33.66,33.73,11876.0
2022-01-14 11:15:00,33.71,33.79,33.7,33.71,24440.0,33.71,33.79,33.7,33.71,24440.0
2022-01-14 11:20:00,33.75,33.85,33.75,33.8,16244.0,33.75,33.85,33.75,33.8,16244.0
2022-01-14 11:25:00,33.82,33.88,33.76,33.76,32200.0,33.82,33.88,33.76,33.76,32200.0
2022-01-14 11:30:00,33.8,33.83,33.74,33.8,23348.0,33.8,33.83,33.74,33.8,23348.0
2022-01-14 11:35:00,33.83,33.88,33.8,33.82,20004.0,33.83,33.88,33.8,33.82,20004.0
2022-01-14 11:40:00,33.82,33.86,33.76,33.86,23924.0,33.82,33.86,33.76,33.86,23924.0
2022-01-14 11:45:00,33.84,33.92,33.83,33.87,23188.0,33.84,33.92,33.83,33.87,23188.0
2022-01-14 11:50:00,33.86,33.86,33.82,33.83,15528.0,33.86,33.86,33.82,33.83,15528.0
2022-01-14 11:55:00,33.85,33.85,33.74,33.77,35048.0,33.85,33.85,33.74,33.77,35048.0
2022-01-14 12:00:00,33.76,33.76,33.68,33.71,22576.0,33.76,33.76,33.68,33.71,22576.0
2022-01-14 12:05:00,33.69,33.74,33.69,33.74,17120.0,33.69,33.74,33.69,33.74,17120.0
2022-01-14 12:10:00,33.74,33.77,33.6,33.6,22360.0,33.74,33.77,33.6,33.6,22360.0
2022-01-14 12:15:00,33.62,33.68,33.6,33.67,17272.0,33.62,33.68,33.6,33.67,17272.0
2022-01-14 12:20:00,33.65,33.7,33.65,33.65,16548.0,33.65,33.7,33.65,33.65,16548.0
2022-01-14 12:25:00,33.61,33.71,33.6,33.7,13652.0,33.61,33.71,33.6,33.7,13652.0
2022-01-14 12:30:00,33.72,33.77,33.7,33.75,14804.0,33.72,33.77,33.7,33.75,14804.0
2022-01-14 12:35:00,33.78,33.79,33.68,33.71,105272.0,33.78,33.79,33.68,33.71,105272.0
2022-01-14 12:40:00,33.69,33.77,33.67,33.77,20340.0,33.69,33.77,33.67,33.77,20340.0
2022-01-14 12:45:00,33.77,33.79,33.61,33.62,35844.0,33.77,33.79,33.61,33.62,35844.0
2022-01-14 12:50:00,33.63,33.66,33.6,33.63,28296.0,33.63,33.66,33.6,33.63,28296.0
2022-01-14 12:55:00,33.63,33.69,33.6,33.6,30696.0,33.63,33.69,33.6,33.6,30696.0
2022-01-14 13:00:00,33.62,33.65,33.58,33.58,27424.0,33.62,33.65,33.58,33.58,27424.0
2022-01-14 13:05:00,33.6,33.65,33.57,33.6,324528.0,33.6,33.65,33.57,33.6,324528.0
2022-01-14 13:10:00,33.6,33.63,33.55,33.63,18316.0,33.6,33.63,33.55,33.63,18316.0
2022-01-14 13:15:00,33.63,33.73,33.62,33.73,15624.0,33.63,33.73,33.62,33.73,15624.0
2022-01-14 13:20:00,33.7,33.73,33.69,33.73,17772.0,33.7,33.73,33.69,33.73,17772.0
2022-01-14 13:25:00,33.72,33.78,33.72,33.74,27764.0,33.72,33.78,33.72,33.74,27764.0
2022-01-14 13:30:00,33.74,33.76,33.7,33.7,20796.0,33.74,33.76,33.7,33.7,20796.0
2022-01-14 13:35:00,33.7,33.73,33.69,33.72,17724.0,33.7,33.73,33.69,33.72,17724.0
2022-01-14 13:40:00,33.72,33.8,33.7,33.79,34132.0,33.72,33.8,33.7,33.79,34132.0
2022-01-14 13:45:00,33.82,33.82,33.78,33.79,12404.0,33.82,33.82,33.78,33.79,12404.0
2022-01-14 13:50:00,33.79,33.85,33.78,33.84,36872.0,33.79,33.85,33.78,33.84,36872.0
2022-01-14 13:55:00,33.85,33.92,33.84,33.9,28088.0,33.85,33.92,33.84,33.9,28088.0
2022-01-14 14:00:00,33.89,34.01,33.89,34.0,28196.0,33.89,34.01,33.89,34.0,28196.0
2022-01-14 14:05:00,33.99,33.99,33.92,33.92,33388.0,33.99,33.99,33.92,33.92,33388.0
2022-01-14 14:10:00,33.91,33.94,33.89,33.92,18220.0,33.91,33.94,33.89,33.92,18220.0
2022-01-14 14:15:00,33.91,33.94,33.9,33.94,20596.0,33.91,33.94,33.9,33.94,20596.0
2022-01-14 14:20:00,33.94,33.97,33.93,33.94,17312.0,33.94,33.97,33.93,33.94,17312.0
2022-01-14 14:25:00,33.97,33.97,33.89,33.9,35240.0,33.97,33.97,33.89,33.9,35240.0
2022-01-14 14:30:00,33.9,33.99,33.89,33.98,30264.0,33.9,33.99,33.89,33.98,30264.0
2022-01-14 14:35:00,34.01,34.04,34.01,34.03,13508.0,34.01,34.04,34.01,34.03,13508.0
2022-01-14 14:40:00,34.03,34.04,33.99,33.99,27872.0,34.03,34.04,33.99,33.99,27872.0
2022-01-14 14:45:00,34.01,34.02,33.99,33.99,19892.0,34.01,34.02,33.99,33.99,19892.0
2022-01-14 14:50:00,34.01,34.05,34.0,34.0,16584.0,34.01,34.05,34.0,34.0,16584.0
2022-01-14 14:55:00,34.01,34.04,34.0,34.03,75528.0,34.01,34.04,34.0,34.03,75528.0
2022-01-14 15:00:00,34.01,34.1,34.01,34.08,16800.0,34.01,34.1,34.01,34.08,16800.0
2022-01-14 15:05:00,34.09,34.09,33.99,33.99,12844.0,34.09,34.09,33.99,33.99,12844.0
2022-01-14 15:10:00,34.01,34.05,33.99,34.04,46764.0,34.01,34.05,33.99,34.04,46764.0
2022-01-14 15:15:00,34.03,34.08,33.98,34.07,24604.0,34.03,34.08,33.98,34.07,24604.0
2022-01-14 15:20:00,34.1,34.15,34.07,34.15,32364.0,34.1,34.15,34.07,34.15,32364.0
2022-01-14 15:25:00,34.16,34.2,34.15,34.16,50752.0,34.16,34.2,34.15,34.16,50752.0
2022-01-14 15:30:00,34.17,34.21,34.15,34.21,39160.0,34.17,34.21,34.15,34.21,39160.0
2022-01-14 15:35:00,34.21,34.23,34.18,34.22,46148.0,34.21,34.23,34.18,34.22,46148.0
2022-01-14 15:40:00,34.23,34.23,34.13,34.18,52896.0,34.23,34.23,34.13,34.18,52896.0
2022-01-14 15:45:00,34.16,34.21,34.1,34.12,54312.0,34.16,34.21,34.1,34.12,54312.0
2022-01-14 15:50:00,34.15,34.24,34.14,34.22,108780.0,34.15,34.24,34.14,34.22,108780.0
2022-01-14 15:55:00,34.22,34.23,34.16,34.19,186692.0,34.22,34.23,34.16,34.19,186692.0
2022-01-18 09:30:00,33.6,33.88,33.49,33.71,82492.0,33.6,33.88,33.49,33.71,82492.0
2022-01-18 09:35:00,33.63,33.68,33.55,33.68,24840.0,33.63,33.68,33.55,33.68,24840.0
2022-01-18 09:40:00,33.67,33.84,33.64,33.78,15408.0,33.67,33.84,33.64,33.78,15408.0
2022-01-18 09:45:00,33.77,33.77,33.44,33.45,7912.0,33.77,33.77,33.44,33.45,7912.0
2022-01-18 09:50:00,33.46,33.47,33.38,33.47,14156.0,33.46,33.47,33.38,33.47,14156.0
2022-01-18 09:55:00,33.47,33.49,33.37,33.48,21188.0,33.47,33.49,33.37,33.48,21188.0
2022-01-18 10:00:00,33.46,33.56,33.45,33.56,12712.0,33.46,33.56,33.45,33.56,12712.0
2022-01-18 10:05:00,33.55,33.74,33.55,33.7,16868.0,33.55,33.74,33.55,33.7,16868.0
2022-01-18 10:10:00,33.66,33.77,33.59,33.59,12900.0,33.66,33.77,33.59,33.59,12900.0
2022-01-18 10:15:00,33.65,33.65,33.56,33.56,16400.0,33.65,33.65,33.56,33.56,16400.0
2022-01-18 10:20:00,33.6,33.8,33.6,33.75,35364.0,33.6,33.8,33.6,33.75,35364.0
2022-01-18 10:25:00,33.79,33.79,33.62,33.62,16244.0,33.79,33.79,33.62,33.62,16244.0
2022-01-18 10:30:00,33.6,33.6,33.51,33.55,5600.0,33.6,33.6,33.51,33.55,5600.0
2022-01-18 10:35:00,33.51,33.54,33.48,33.51,10948.0,33.51,33.54,33.48,33.51,10948.0
2022-01-18 10:40:00,33.48,33.57,33.44,33.57,9512.0,33.48,33.57,33.44,33.57,9512.0
2022-01-18 10:45:00,33.55,33.55,33.42,33.5,11376.0,33.55,33.55,33.42,33.5,11376.0
2022-01-18 10:50:00,33.44,33.46,33.4,33.42,9632.0,33.44,33.46,33.4,33.42,9632.0
2022-01-18 10:55:00,33.42,33.5,33.42,33.44,34760.0,33.42,33.5,33.42,33.44,34760.0
2022-01-18 11:00:00,33.45,33.49,33.42,33.49,17836.0,33.45,33.49,33.42,33.49,17836.0
2022-01-18 11:05:00,33.49,33.51,33.41,33.44,169960.0,33.49,33.51,33.41,33.44,169960.0
2022-01-18 11:10:00,33.47,33.48,33.42,33.43,11932.0,33.47,33.48,33.42,33.43,11932.0
2022-01-18 11:15:00,33.46,33.49,33.43,33.45,17468.0,33.46,33.49,33.43,33.45,17468.0
2022-01-18 11:20:00,33.44,33.47,33.43,33.44,12512.0,33.44,33.47,33.43,33.44,12512.0
2022-01-18 11:25:00,33.44,33.46,33.42,33.43,83672.0,33.44,33.46,33.42,33.43,83672.0
2022-01-18 11:30:00,33.43,33.45,33.28,33.37,45700.0,33.43,33.45,33.28,33.37,45700.0
2022-01-18 11:35:00,33.38,33.52,33.38,33.49,10164.0,33.38,33.52,33.38,33.49,10164.0
2022-01-18 11:40:00,33.49,33.52,33.48,33.48,9348.0,33.49,33.52,33.48,33.48,9348.0
2022-01-18 11:45:00,33.49,33.51,33.49,33.51,20872.0,33.49,33.51,33.49,33.51,20872.0
2022-01-18 11:50:00,33.51,33.53,33.51,33.51,4400.0,33.51,33.53,33.51,33.51,4400.0
2022-01-18 11:55:00,33.5,33.54,33.49,33.49,8964.0,33.5,33.54,33.49,33.49,8964.0
2022-01-18 12:00:00,33.51,33.52,33.38,33.38,18856.0,33.51,33.52,33.38,33.38,18856.0
2022-01-18 12:05:00,33.32,33.34,33.27,33.32,15980.0,33.32,33.34,33.27,33.32,15980.0
2022-01-18 12:10:00,33.32,33.41,33.32,33.41,23336.0,33.32,33.41,33.32,33.41,23336.0
2022-01-18 12:15:00,33.42,33.5,33.39,33.49,17032.0,33.42,33.5,33.39,33.49,17032.0
2022-01-18 12:20:00,33.48,33.48,33.39,33.4,19792.0,33.48,33.48,33.39,33.4,19792.0
2022-01-18 12:25:00,33.42,33.44,33.41,33.44,22184.0,33.42,33.44,33.41,33.44,22184.0
2022-01-18 12:30:00,33.43,33.44,33.39,33.44,24352.0,33.43,33.44,33.39,33.44,24352.0
2022-01-18 12:35:00,33.42,33.43,33.4,33.43,13512.0,33.42,33.43,33.4,33.43,13512.0
2022-01-18 12:40:00,33.44,33.47,33.43,33.43,6308.0,33.44,33.47,33.43,33.43,6308.0
2022-01-18 12:45:00,33.42,33.45,33.4,33.43,16588.0,33.42,33.45,33.4,33.43,16588.0
2022-01-18 12:50:00,33.43,33.45,33.4,33.4,8140.0,33.43,33.45,33.4,33.4,8140.0
2022-01-18 12:55:00,33.41,33.41,33.35,33.35,13756.0,33.41,33.41,33.35,33.35,13756.0
2022-01-18 13:00:00,33.34,33.35,33.28,33.31,11112.0,33.34,33.35,33.28,33.31,11112.0
2022-01-18 13:05:00,33.3,33.34,33.27,33.34,14804.0,33.3,33.34,33.27,33.34,14804.0
2022-01-18 13:10:00,33.32,33.44,33.32,33.41,19364.0,33.32,33.44,33.32,33.41,19364.0
2022-01-18 13:15:00,33.4,33.48,33.39,33.48,21848.0,33.4,33.48,33.39,33.48,21848.0
2022-01-18 13:20:00,33.48,33.49,33.43,33.44,10400.0,33.48,33.49,33.43,33.44,10400.0
2022-01-18 13:25:00,33.44,33.53,33.44,33.53,11840.0,33.44,33.53,33.44,33.53,11840.0
2022-01-18 13:30:00,33.54,33.59,33.52,33.57,8044.0,33.54,33.59,33.52,33.57,8044.0
2022-01-18 13:35:00,33.57,33.65,33.57,33.63,13448.0,33.57,33.65,33.57,33.63,13448.0
2022-01-18 13:40:00,33.61,33.61,33.56,33.59,9748.0,33.61,33.61,33.56,33.59,9748.0
2022-01-18 13:45:00,33.59,33.59,33.53,33.54,5828.0,33.59,33.59,33.53,33.54,5828.0
2022-01-18 13:50:00,33.53,33.56,33.49,33.51,5992.0,33.53,33.56,33.49,33.51,5992.0
2022-01-18 13:55:00,33.52,33.57,33.52,33.53,7600.0,33.52,33.57,33.52,33.53,7600.0
2022-01-18 14:00:00,33.54,33.54,33.49,33.5,44000.0,33.54,33.54,33.49,33.5,44000.0
2022-01-18 14:05:00,33.5,33.58,33.5,33.56,19304.0,33.5,33.58,33.5,33.56,19304.0
2022-01-18 14:10:00,33.56,33.59,33.53,33.53,8972.0,33.56,33.59,33.53,33.53,8972.0
2022-01-18 14:15:00,33.55,33.56,33.49,33.53,7312.0,33.55,33.56,33.49,33.53,7312.0
2022-01-18 14:20:00,33.55,33.55,33.47,33.47,6176.0,33.55,33.55,33.47,33.47,6176.0
2022-01-18 14:25:00,33.46,33.47,33.45,33.45,5200.0,33.46,33.47,33.45,33.45,5200.0
2022-01-18 14:30:00,33.48,33.55,33.48,33.54,11788.0,33.48,33.55,33.48,33.54,11788.0
2022-01-18 14:35:00,33.52,33.57,33.52,33.56,24908.0,33.52,33.57,33.52,33.56,24908.0
2022-01-18 14:40:00,33.53,33.55,33.52,33.54,13840.0,33.53,33.55,33.52,33.54,13840.0
2022-01-18 14:45:00,33.53,33.6,33.53,33.6,33296.0,33.53,33.6,33.53,33.6,33296.0
2022-01-18 14:50:00,33.59,33.62,33.59,33.6,10812.0,33.59,33.62,33.59,33.6,10812.0
2022-01-18 14:55:00,33.61,33.63,33.55,33.55,14900.0,33.61,33.63,33.55,33.55,14900.0
2022-01-18 15:00:00,33.56,33.58,33.48,33.48,17860.0,33.56,33.58,33.48,33.48,17860.0
2022-01-18 15:05:00,33.47,33.48,33.44,33.44,6400.0,33.47,33.48,33.44,33.44,6400.0
2022-01-18 15:10:00,33.45,33.47,33.43,33.46,15608.0,33.45,33.47,33.43,33.46,15608.0
2022-01-18 15:15:00,33.44,33.45,33.32,33.33,9780.0,33.44,33.45,33.32,33.33,9780.0
2022-01-18 15:20:00,33.35,33.36,33.33,33.34,11600.0,33.35,33.36,33.33,33.34,11600.0
2022-01-18 15:25:00,33.32,33.42,33.32,33.39,32520.0,33.32,33.42,33.32,33.39,32520.0
2022-01-18 15:30:00,33.38,33.38,33.32,33.32,22120.0,33.38,33.38,33.32,33.32,22120.0
2022-01-18 15:35:00,33.32,33.34,33.3,33.33,28124.0,33.32,33.34,33.3,33.33,28124.0
2022-01-18 15:40:00,33.34,33.34,33.25,33.25,44212.0,33.34,33.34,33.25,33.25,44212.0
2022-01-18 15:45:00,33.24,33.3,33.22,33.29,46512.0,33.24,33.3,33.22,33.29,46512.0
2022-01-18 15:50:00,33.3,33.36,33.13,33.14,111056.0,33.3,33.36,33.13,33.14,111056.0
2022-01-18 15:55:00,33.12,33.25,33.1,33.24,214592.0,33.12,33.25,33.1,33.24,214592.0
2022-01-19 09:30:00,33.25,33.26,32.9,32.9,125344.0,33.25,33.26,32.9,32.9,125344.0
2022-01-19 09:35:00,32.94,33.22,32.94,33.18,12976.0,32.94,33.22,32.94,33.18,12976.0
2022-01-19 09:40:00,33.17,33.23,33.08,33.17,20448.0,33.17,33.23,33.08,33.17,20448.0
2022-01-19 09:45:00,33.15,33.29,33.13,33.22,33116.0,33.15,33.29,33.13,33.22,33116.0
2022-01-19 09:50:00,33.21,33.43,33.21,33.41,39928.0,33.21,33.43,33.21,33.41,39928.0
2022-01-19 09:55:00,33.4,33.49,33.39,33.48,25516.0,33.4,33.49,33.39,33.48,25516.0
2022-01-19 10:00:00,33.42,33.45,33.34,33.38,22104.0,33.42,33.45,33.34,33.38,22104.0
2022-01-19 10:05:00,33.4,33.44,33.35,33.38,20692.0,33.4,33.44,33.35,33.38,20692.0
2022-01-19 10:10:00,33.35,33.51,33.35,33.51,22376.0,33.35,33.51,33.35,33.51,22376.0
2022-01-19 10:15:00,33.51,33.52,33.38,33.45,13720.0,33.51,33.52,33.38,33.45,13720.0
2022-01-19 10:20:00,33.48,33.49,33.35,33.37,8952.0,33.48,33.49,33.35,33.37,8952.0
2022-01-19 10:25:00,33.34,33.34,33.19,33.27,8452.0,33.34,33.34,33.19,33.27,8452.0
2022-01-19 10:30:00,33.27,33.29,33.18,33.29,11520.0,33.27,33.29,33.18,33.29,11520.0
2022-01-19 10:35:00,33.3,33.36,33.25,33.31,15920.0,33.3,33.36,33.25,33.31,15920.0
2022-01-19 10:40:00,33.31,33.38,33.31,33.34,9600.0,33.31,33.38,33.31,33.34,9600.0
2022-01-19 10:45:00,33.33,33.35,33.3,33.33,5612.0,33.33,33.35,33.3,33.33,5612.0
2022-01-19 10:50:00,33.31,33.46,33.31,33.44,14004.0,33.31,33.46,33.31,33.44,14004.0
2022-01-19 10:55:00,33.44,33.49,33.42,33.49,13944.0,33.44,33.49,33.42,33.49,13944.0
2022-01-19 11:00:00,33.51,33.55,33.47,33.5,7356.0,33.51,33.55,33.47,33.5,7356.0
2022-01-19 11:05:00,33.47,33.5,33.42,33.43,12676.0,33.47,33.5,33.42,33.43,12676.0
2022-01-19 11:10:00,33.44,33.44,33.31,33.33,7228.0,33.44,33.44,33.31,33.33,7228.0
2022-01-19 11:15:00,33.3,33.36,33.28,33.35,7164.0,33.3,33.36,33.28,33.35,7164.0
2022-01-19 11:20:00,33.31,33.35,33.31,33.32,4192.0,33.31,33.35,33.31,33.32,4192.0
2022-01-19 11:25:00,33.35,33.49,33.35,33.45,12108.0,33.35,33.49,33.35,33.45,12108.0
2022-01-19 11:30:00,33.49,33.5,33.38,33.39,10644.0,33.49,33.5,33.38,33.39,10644.0
2022-01-19 11:35:00,33.4,33.41,33.38,33.38,3624.0,33.4,33.41,33.38,33.38,3624.0
2022-01-19 11:40:00,33.44,33.52,33.44,33.52,6000.0,33.44,33.52,33.44,33.52,6000.0
2022-01-19 11:45:00,33.47,33.53,33.46,33.49,4084.0,33.47,33.53,33.46,33.49,4084.0
2022-01-19 11:50:00,33.48,33.48,33.44,33.47,4732.0,33.48,33.48,33.44,33.47,4732.0
2022-01-19 11:55:00,33.51,33.51,33.45,33.45,5600.0,33.51,33.51,33.45,33.45,5600.0
2022-01-19 12:00:00,33.51,33.53,33.51,33.53,2404.0,33.51,33.53,33.51,33.53,2404.0
2022-01-19 12:05:00,33.52,33.52,33.52,33.52,400.0,33.52,33.52,33.52,33.52,400.0
2022-01-19 12:10:00,33.51,33.65,33.51,33.62,14628.0,33.51,33.65,33.51,33.62,14628.0
2022-01-19 12:15:00,33.63,33.64,33.62,33.62,2400.0,33.63,33.64,33.62,33.62,2400.0
2022-01-19 12:20:00,33.64,33.65,33.6,33.63,6636.0,33.64,33.65,33.6,33.63,6636.0
2022-01-19 12:25:00,33.62,33.63,33.59,33.6,2236.0,33.62,33.63,33.59,33.6,2236.0
2022-01-19 12:30:00,33.6,33.62,33.6,33.62,8632.0,33.6,33.62,33.6,33.62,8632.0
2022-01-19 12:35:00,33.6,33.61,33.59,33.61,4416.0,33.6,33.61,33.59,33.61,4416.0
2022-01-19 12:40:00,33.59,33.59,33.51,33.52,3640.0,33.59,33.59,33.51,33.52,3640.0
2022-01-19 12:45:00,33.5,33.57,33.5,33.55,4720.0,33.5,33.57,33.5,33.55,4720.0
2022-01-19 12:50:00,33.55,33.56,33.48,33.5,21200.0,33.55,33.56,33.48,33.5,21200.0
2022-01-19 12:55:00,33.47,33.52,33.46,33.49,6884.0,33.47,33.52,33.46,33.49,6884.0
2022-01-19 13:00:00,33.45,33.5,33.42,33.47,12148.0,33.45,33.5,33.42,33.47,12148.0
2022-01-19 13:05:00,33.45,33.46,33.4,33.4,13032.0,33.45,33.46,33.4,33.4,13032.0
2022-01-19 13:10:00,33.42,33.42,33.37,33.38,27724.0,33.42,33.42,33.37,33.38,27724.0
2022-01-19 13:15:00,33.38,33.43,33.38,33.43,53700.0,33.38,33.43,33.38,33.43,53700.0
2022-01-19 13:20:00,33.4,33.44,33.4,33.41,28400.0,33.4,33.44,33.4,33.41,28400.0
2022-01-19 13:25:00,33.42,33.42,33.39,33.39,4296.0,33.42,33.42,33.39,33.39,4296.0
2022-01-19 13:30:00,33.38,33.4,33.36,33.39,41640.0,33.38,33.4,33.36,33.39,41640.0
2022-01-19 13:35:00,33.4,33.4,33.34,33.39,5628.0,33.4,33.4,33.34,33.39,5628.0
2022-01-19 13:40:00,33.35,33.36,33.35,33.35,1200.0,33.35,33.36,33.35,33.35,1200.0
2022-01-19 13:45:00,33.35,33.35,33.34,33.34,2200.0,33.35,33.35,33.34,33.34,2200.0
2022-01-19 13:50:00,33.32,33.38,33.31,33.38,4400.0,33.32,33.38,33.31,33.38,4400.0
2022-01-19 13:55:00,33.37,33.41,33.34,33.35,6360.0,33.37,33.41,33.34,33.35,6360.0
2022-01-19 14:00:00,33.39,33.41,33.39,33.41,2400.0,33.39,33.41,33.39,33.41,2400.0
2022-01-19 14:05:00,33.32,33.32,33.23,33.23,10424.0,33.32,33.32,33.23,33.23,10424.0
2022-01-19 14:10:00,33.24,33.26,33.21,33.24,6708.0,33.24,33.26,33.21,33.24,6708.0
2022-01-19 14:15:00,33.24,33.26,33.22,33.24,2932.0,33.24,33.26,33.22,33.24,2932.0
2022-01-19 14:20:00,33.24,33.3,33.21,33.3,14268.0,33.24,33.3,33.21,33.3,14268.0
2022-01-19 14:25:00,33.27,33.29,33.24,33.25,7304.0,33.27,33.29,33.24,33.25,7304.0
2022-01-19 14:30:00,33.24,33.31,33.24,33.3,13324.0,33.24,33.31,33.24,33.3,13324.0
2022-01-19 14:35:00,33.32,33.34,33.26,33.28,7264.0,33.32,33.34,33.26,33.28,7264.0
2022-01-19 14:40:00,33.27,33.35,33.27,33.34,4800.0,33.27,33.35,33.27,33.34,4800.0
2022-01-19 14:45:00,33.36,33.36,33.26,33.3,13700.0,33.36,33.36,33.26,33.3,13700.0
2022-01-19 14:50:00,33.3,33.33,33.3,33.33,5472.0,33.3,33.33,33.3,33.33,5472.0
2022-01-19 14:55:00,33.35,33.42,33.34,33.38,14488.0,33.35,33.42,33.34,33.38,14488.0
2022-01-19 15:00:00,33.34,33.35,33.32,33.33,8000.0,33.34,33.35,33.32,33.33,8000.0
2022-01-19 15:05:00,33.33,33.36,33.31,33.34,7708.0,33.33,33.36,33.31,33.34,7708.0
2022-01-19 15:10:00,33.34,33.43,33.34,33.43,13684.0,33.34,33.43,33.34,33.43,13684.0
2022-01-19 15:15:00,33.44,33.44,33.37,33.38,8140.0,33.44,33.44,33.37,33.38,8140.0
2022-01-19 15:20:00,33.38,33.42,33.35,33.35,19664.0,33.38,33.42,33.35,33.35,19664.0
2022-01-19 15:25:00,33.33,33.35,33.24,33.24,20184.0,33.33,33.35,33.24,33.24,20184.0
2022-01-19 15:30:00,33.23,33.27,33.17,33.17,19512.0,33.23,33.27,33.17,33.17,19512.0
2022-01-19 15:35:00,33.16,33.2,33.12,33.19,21908.0,33.16,33.2,33.12,33.19,21908.0
2022-01-19 15:40:00,33.17,33.24,33.17,33.22,14260.0,33.17,33.24,33.17,33.22,14260.0
2022-01-19 15:45:00,33.23,33.26,33.21,33.24,20564.0,33.23,33.26,33.21,33.24,20564.0
2022-01-19 15:50:00,33.18,33.22,33.03,33.04,51152.0,33.18,33.22,33.03,33.04,51152.0
2022-01-19 15:55:00,33.02,33.06,32.96,32.97,234056.0,33.02,33.06,32.96,32.97,234056.0
2022-01-20 09:30:00,33.27,33.36,33.13,33.32,48640.0,33.27,33.36,33.13,33.32,48640.0
2022-01-20 09:35:00,33.27,33.32,33.26,33.27,8876.0,33.27,33.32,33.26,33.27,8876.0
2022-01-20 09:40:00,33.3,33.57,33.28,33.52,8400.0,33.3,33.57,33.28,33.52,8400.0
2022-01-20 09:45:00,33.51,33.64,33.47,33.55,13268.0,33.51,33.64,33.47,33.55,13268.0
2022-01-20 09:50:00,33.59,33.59,33.49,33.49,11544.0,33.59,33.59,33.49,33.49,11544.0
2022-01-20 09:55:00,33.51,33.56,33.49,33.51,9600.0,33.51,33.56,33.49,33.51,9600.0
2022-01-20 10:00:00,33.47,33.55,33.41,33.49,16116.0,33.47,33.55,33.41,33.49,16116.0
2022-01-20 10:05:00,33.44,33.49,33.39,33.46,26696.0,33.44,33.49,33.39,33.46,26696.0
2022-01-20 10:10:00,33.47,33.49,33.4,33.41,24924.0,33.47,33.49,33.4,33.41,24924.0
2022-01-20 10:15:00,33.42,33.46,33.34,33.35,11928.0,33.42,33.46,33.34,33.35,11928.0
2022-01-20 10:20:00,33.34,33.36,33.31,33.35,25560.0,33.34,33.36,33.31,33.35,25560.0
2022-01-20 10:25:00,33.39,33.4,33.33,33.36,7084.0,33.39,33.4,33.33,33.36,7084.0
2022-01-20 10:30:00,33.36,33.47,33.36,33.41,31568.0,33.36,33.47,33.36,33.41,31568.0
2022-01-20 10:35:00,33.42,33.45,33.35,33.37,10984.0,33.42,33.45,33.35,33.37,10984.0
2022-01-20 10:40:00,33.38,33.39,33.36,33.38,21292.0,33.38,33.39,33.36,33.38,21292.0
2022-01-20 10:45:00,33.38,33.46,33.37,33.45,39756.0,33.38,33.46,33.37,33.45,39756.0
2022-01-20 10:50:00,33.48,33.54,33.47,33.52,18700.0,33.48,33.54,33.47,33.52,18700.0
2022-01-20 10:55:00,33.51,33.52,33.46,33.51,13744.0,33.51,33.52,33.46,33.51,13744.0
2022-01-20 11:00:00,33.55,33.57,33.52,33.56,11500.0,33.55,33.57,33.52,33.56,11500.0
2022-01-20 11:05:00,33.55,33.55,33.51,33.53,10296.0,33.55,33.55,33.51,33.53,10296.0
2022-01-20 11:10:00,33.56,33.56,33.48,33.48,21520.0,33.56,33.56,33.48,33.48,21520.0
2022-01-20 11:15:00,33.45,33.45,33.4,33.45,12240.0,33.45,33.45,33.4,33.45,12240.0
2022-01-20 11:20:00,33.44,33.44,33.32,33.32,10000.0,33.44,33.44,33.32,33.32,10000.0
2022-01-20 11:25:00,33.33,33.42,33.31,33.42,15748.0,33.33,33.42,33.31,33.42,15748.0
2022-01-20 11:30:00,33.42,33.45,33.37,33.37,9972.0,33.42,33.45,33.37,33.37,9972.0
2022-01-20 11:35:00,33.39,33.39,33.32,33.32,10788.0,33.39,33.39,33.32,33.32,10788.0
2022-01-20 11:40:00,33.32,33.32,33.22,33.24,20756.0,33.32,33.32,33.22,33.24,20756.0
2022-01-20 11:45:00,33.25,33.33,33.25,33.29,12596.0,33.25,33.33,33.25,33.29,12596.0
2022-01-20 11:50:00,33.32,33.39,33.32,33.32,9560.0,33.32,33.39,33.32,33.32,9560.0
2022-01-20 11:55:00,33.32,33.4,33.32,33.38,10204.0,33.32,33.4,33.32,33.38,10204.0
2022-01-20 12:00:00,33.36,33.41,33.36,33.37,4132.0,33.36,33.41,33.36,33.37,4132.0
2022-01-20 12:05:00,33.35,33.35,33.29,33.29,4948.0,33.35,33.35,33.29,33.29,4948.0
2022-01-20 12:10:00,33.29,33.32,33.28,33.3,11212.0,33.29,33.32,33.28,33.3,11212.0
2022-01-20 12:15:00,33.28,33.3,33.25,33.25,4520.0,33.28,33.3,33.25,33.25,4520.0
2022-01-20 12:20:00,33.26,33.26,33.2,33.21,16404.0,33.26,33.26,33.2,33.21,16404.0
2022-01-20 12:25:00,33.2,33.25,33.18,33.25,17132.0,33.2,33.25,33.18,33.25,17132.0
2022-01-20 12:30:00,33.25,33.3,33.25,33.29,62596.0,33.25,33.3,33.25,33.29,62596.0
2022-01-20 12:35:00,33.27,33.29,33.25,33.26,11832.0,33.27,33.29,33.25,33.26,11832.0
2022-01-20 12:40:00,33.25,33.27,33.22,33.22,12268.0,33.25,33.27,33.22,33.22,12268.0
2022-01-20 12:45:00,33.22,33.22,33.17,33.18,13312.0,33.22,33.22,33.17,33.18,13312.0
2022-01-20 12:50:00,33.17,33.18,33.12,33.12,16484.0,33.17,33.18,33.12,33.12,16484.0
2022-01-20 12:55:00,33.11,33.17,33.1,33.13,24256.0,33.11,33.17,33.1,33.13,24256.0
2022-01-20 13:00:00,33.12,33.12,33.06,33.07,9252.0,33.12,33.12,33.06,33.07,9252.0
2022-01-20 13:05:00,33.06,33.06,32.97,32.99,11072.0,33.06,33.06,32.97,32.99,11072.0
2022-01-20 13:10:00,33.01,33.03,32.99,33.02,8372.0,33.01,33.03,32.99,33.02,8372.0
2022-01-20 13:15:00,33.02,33.02,32.95,33.01,14000.0,33.02,33.02,32.95,33.01,14000.0
2022-01-20 13:20:00,32.99,33.07,32.99,33.0,25644.0,32.99,33.07,32.99,33.0,25644.0
2022-01-20 13:25:00,33.0,33.04,32.99,33.0,10824.0,33.0,33.04,32.99,33.0,10824.0
2022-01-20 13:30:00,33.0,33.0,32.96,32.98,5448.0,33.0,33.0,32.96,32.98,5448.0
2022-01-20 13:35:00,32.96,32.99,32.96,32.98,6200.0,32.96,32.99,32.96,32.98,6200.0
2022-01-20 13:40:00,32.99,33.0,32.99,32.99,6100.0,32.99,33.0,32.99,32.99,6100.0
2022-01-20 13:45:00,32.96,32.96,32.92,32.94,17892.0,32.96,32.96,32.92,32.94,17892.0
2022-01-20 13:50:00,32.94,32.97,32.92,32.97,17040.0,32.94,32.97,32.92,32.97,17040.0
2022-01-20 13:55:00,32.97,32.98,32.91,32.91,5060.0,32.97,32.98,32.91,32.91,5060.0
2022-01-20 14:00:00,32.94,33.07,32.92,33.07,7856.0,32.94,33.07,32.92,33.07,7856.0
2022-01-20 14:05:00,33.04,33.07,33.01,33.03,7792.0,33.04,33.07,33.01,33.03,7792.0
2022-01-20 14:10:00,33.03,33.04,32.86,32.89,8340.0,33.03,33.04,32.86,32.89,8340.0
2022-01-20 14:15:00,32.86,32.94,32.84,32.94,12780.0,32.86,32.94,32.84,32.94,12780.0
2022-01-20 14:20:00,32.91,32.92,32.85,32.91,8920.0,32.91,32.92,32.85,32.91,8920.0
2022-01-20 14:25:00,32.91,32.91,32.81,32.84,18200.0,32.91,32.91,32.81,32.84,18200.0
2022-01-20 14:30:00,32.82,32.84,32.76,32.82,15480.0,32.82,32.84,32.76,32.82,15480.0
2022-01-20 14:35:00,32.83,32.85,32.75,32.79,15024.0,32.83,32.85,32.75,32.79,15024.0
2022-01-20 14:40:00,32.77,32.79,32.75,32.76,15588.0,32.77,32.79,32.75,32.76,15588.0
2022-01-20 14:45:00,32.77,32.78,32.7,32.74,37320.0,32.77,32.78,32.7,32.74,37320.0
2022-01-20 14:50:00,32.74,32.78,32.72,32.74,14248.0,32.74,32.78,32.72,32.74,14248.0
2022-01-20 14:55:00,32.76,32.76,32.68,32.71,9556.0,32.76,32.76,32.68,32.71,9556.0
2022-01-20 15:00:00,32.74,32.76,32.64,32.66,15416.0,32.74,32.76,32.64,32.66,15416.0
2022-01-20 15:05:00,32.64,32.64,32.57,32.58,22948.0,32.64,32.64,32.57,32.58,22948.0
2022-01-20 15:10:00,32.59,32.62,32.56,32.56,13688.0,32.59,32.62,32.56,32.56,13688.0
2022-01-20 15:15:00,32.56,32.59,32.46,32.58,100664.0,32.56,32.59,32.46,32.58,100664.0
2022-01-20 15:20:00,32.57,32.57,32.5,32.5,32404.0,32.57,32.57,32.5,32.5,32404.0
2022-01-20 15:25:00,32.49,32.54,32.44,32.52,23016.0,32.49,32.54,32.44,32.52,23016.0
2022-01-20 15:30:00,32.48,32.48,32.42,32.48,20412.0,32.48,32.48,32.42,32.48,20412.0
2022-01-20 15:35:00,32.45,32.45,32.31,32.35,58420.0,32.45,32.45,32.31,32.35,58420.0
2022-01-20 15:40:00,32.38,32.41,32.32,32.32,21456.0,32.38,32.41,32.32,32.32,21456.0
2022-01-20 15:45:00,32.32,32.32,32.26,32.27,41648.0,32.32,32.32,32.26,32.27,41648.0
2022-01-20 15:50:00,32.26,32.28,32.14,32.16,115816.0,32.26,32.28,32.14,32.16,115816.0
2022-01-20 15:55:00,32.16,32.17,32.08,32.1,428164.0,32.16,32.17,32.08,32.1,428164.0
2022-01-21 09:30:00,32.13,32.13,31.8,31.95,301352.0,32.13,32.13,31.8,31.95,301352.0
2022-01-21 09:35:00,31.95,31.97,31.78,31.85,32324.0,31.95,31.97,31.78,31.85,32324.0
2022-01-21 09:40:00,31.85,31.87,31.7,31.7,14000.0,31.85,31.87,31.7,31.7,14000.0
2022-01-21 09:45:00,31.73,32.04,31.73,31.86,22756.0,31.73,32.04,31.73,31.86,22756.0
2022-01-21 09:50:00,31.89,31.96,31.86,31.94,29036.0,31.89,31.96,31.86,31.94,29036.0
2022-01-21 09:55:00,31.94,31.94,31.86,31.86,9740.0,31.94,31.94,31.86,31.86,9740.0
2022-01-21 10:00:00,31.95,31.95,31.86,31.95,14032.0,31.95,31.95,31.86,31.95,14032.0
2022-01-21 10:05:00,31.95,32.02,31.9,31.94,8924.0,31.95,32.02,31.9,31.94,8924.0
2022-01-21 10:10:00,31.9,31.9,31.74,31.81,77204.0,31.9,31.9,31.74,31.81,77204.0
2022-01-21 10:15:00,31.79,31.86,31.79,31.8,139436.0,31.79,31.86,31.79,31.8,139436.0
2022-01-21 10:20:00,31.81,31.86,31.71,31.83,40136.0,31.81,31.86,31.71,31.83,40136.0
2022-01-21 10:25:00,31.93,32.11,31.93,32.02,17128.0,31.93,32.11,31.93,32.02,17128.0
2022-01-21 10:30:00,32.09,32.18,32.07,32.18,61124.0,32.09,32.18,32.07,32.18,61124.0
2022-01-21 10:35:00,32.19,32.26,32.18,32.19,88932.0,32.19,32.26,32.18,32.19,88932.0
2022-01-21 10:40:00,32.16,32.21,32.08,32.12,108100.0,32.16,32.21,32.08,32.12,108100.0
2022-01-21 10:45:00,32.1,32.23,32.09,32.23,7720.0,32.1,32.23,32.09,32.23,7720.0
2022-01-21 10:50:00,32.26,32.36,32.23,32.31,26580.0,32.26,32.36,32.23,32.31,26580.0
2022-01-21 10:55:00,32.26,32.32,32.22,32.26,8136.0,32.26,32.32,32.22,32.26,8136.0
2022-01-21 11:00:00,32.29,32.29,32.17,32.19,98956.0,32.29,32.29,32.17,32.19,98956.0
2022-01-21 11:05:00,32.28,32.44,32.28,32.38,30352.0,32.28,32.44,32.28,32.38,30352.0
2022-01-21 11:10:00,32.34,32.36,32.2,32.2,83232.0,32.34,32.36,32.2,32.2,83232.0
2022-01-21 11:15:00,32.3,32.31,32.21,32.26,19492.0,32.3,32.31,32.21,32.26,19492.0
2022-01-21 11:20:00,32.23,32.33,32.21,32.3,13988.0,32.23,32.33,32.21,32.3,13988.0
2022-01-21 11:25:00,32.3,32.3,32.21,32.24,10876.0,32.3,32.3,32.21,32.24,10876.0
2022-01-21 11:30:00,32.22,32.24,32.08,32.08,13044.0,32.22,32.24,32.08,32.08,13044.0
2022-01-21 11:35:00,32.07,32.07,31.83,31.85,24828.0,32.07,32.07,31.83,31.85,24828.0
2022-01-21 11:40:00,31.86,31.92,31.86,31.9,19184.0,31.86,31.92,31.86,31.9,19184.0
2022-01-21 11:45:00,31.87,31.87,31.76,31.81,20452.0,31.87,31.87,31.76,31.81,20452.0
2022-01-21 11:50:00,31.81,31.88,31.77,31.77,16596.0,31.81,31.88,31.77,31.77,16596.0
2022-01-21 11:55:00,31.8,31.84,31.78,31.84,15592.0,31.8,31.84,31.78,31.84,15592.0
2022-01-21 12:00:00,31.79,31.86,31.78,31.81,15028.0,31.79,31.86,31.78,31.81,15028.0
2022-01-21 12:05:00,31.81,31.86,31.78,31.83,17112.0,31.81,31.86,31.78,31.83,17112.0
2022-01-21 12:10:00,31.83,31.83,31.66,31.8,63252.0,31.83,31.83,31.66,31.8,63252.0
2022-01-21 12:15:00,31.79,31.84,31.74,31.74,20796.0,31.79,31.84,31.74,31.74,20796.0
2022-01-21 12:20:00,31.75,31.84,31.73,31.84,22588.0,31.75,31.84,31.73,31.84,22588.0
2022-01-21 12:25:00,31.88,31.89,31.82,31.82,6800.0,31.88,31.89,31.82,31.82,6800.0
2022-01-21 12:30:00,31.81,31.93,31.78,31.91,14260.0,31.81,31.93,31.78,31.91,14260.0
2022-01-21 12:35:00,31.94,31.94,31.83,31.9,13432.0,31.94,31.94,31.83,31.9,13432.0
2022-01-21 12:40:00,31.91,31.96,31.88,31.9,19884.0,31.91,31.96,31.88,31.9,19884.0
2022-01-21 12:45:00,31.9,31.96,31.85,31.85,11308.0,31.9,31.96,31.85,31.85,11308.0
2022-01-21 12:50:00,31.86,31.9,31.83,31.87,19632.0,31.86,31.9,31.83,31.87,19632.0
2022-01-21 12:55:00,31.87,31.98,31.87,31.97,11096.0,31.87,31.98,31.87,31.97,11096.0
2022-01-21 13:00:00,31.98,32.01,31.92,31.93,15668.0,31.98,32.01,31.92,31.93,15668.0
2022-01-21 13:05:00,31.95,32.04,31.93,32.03,25720.0,31.95,32.04,31.93,32.03,25720.0
2022-01-21 13:10:00,32.12,32.14,32.1,32.13,8372.0,32.12,32.14,32.1,32.13,8372.0
2022-01-21 13:15:00,32.12,32.13,32.04,32.04,21676.0,32.12,32.13,32.04,32.04,21676.0
2022-01-21 13:20:00,32.02,32.04,31.91,31.94,25064.0,32.02,32.04,31.91,31.94,25064.0
2022-01-21 13:25:00,31.92,31.99,31.9,31.93,19292.0,31.92,31.99,31.9,31.93,19292.0
2022-01-21 13:30:00,31.92,32.03,31.92,32.02,32188.0,31.92,32.03,31.92,32.02,32188.0
2022-01-21 13:35:00,32.02,32.16,31.99,32.1,13912.0,32.02,32.16,31.99,32.1,13912.0
2022-01-21 13:40:00,32.12,32.14,32.1,32.1,8152.0,32.12,32.14,32.1,32.1,8152.0
2022-01-21 13:45:00,32.13,32.13,32.06,32.1,6828.0,32.13,32.13,32.06,32.1,6828.0
2022-01-21 13:50:00,32.14,32.17,32.06,32.11,15248.0,32.14,32.17,32.06,32.11,15248.0
2022-01-21 13:55:00,32.06,32.1,32.0,32.02,13392.0,32.06,32.1,32.0,32.02,13392.0
2022-01-21 14:00:00,32.04,32.04,31.99,32.02,9232.0,32.04,32.04,31.99,32.02,9232.0
2022-01-21 14:05:00,32.04,32.07,32.0,32.05,93404.0,32.04,32.07,32.0,32.05,93404.0
2022-01-21 14:10:00,32.0,32.02,31.98,31.98,5804.0,32.0,32.02,31.98,31.98,5804.0
2022-01-21 14:15:00,31.99,32.01,31.94,31.96,11484.0,31.99,32.01,31.94,31.96,11484.0
2022-01-21 14:20:00,31.96,31.99,31.93,31.99,13556.0,31.96,31.99,31.93,31.99,13556.0
2022-01-21 14:25:00,32.01,32.01,31.83,31.85,10620.0,32.01,32.01,31.83,31.85,10620.0
2022-01-21 14:30:00,31.81,31.86,31.81,31.83,7032.0,31.81,31.86,31.81,31.83,7032.0
2022-01-21 14:35:00,31.84,31.96,31.81,31.96,8220.0,31.84,31.96,31.81,31.96,8220.0
2022-01-21 14:40:00,31.97,31.97,31.89,31.89,8444.0,31.97,31.97,31.89,31.89,8444.0
2022-01-21 14:45:00,31.91,31.95,31.91,31.92,9732.0,31.91,31.95,31.91,31.92,9732.0
2022-01-21 14:50:00,31.93,31.93,31.87,31.92,7680.0,31.93,31.93,31.87,31.92,7680.0
2022-01-21 14:55:00,31.88,31.9,31.77,31.77,21512.0,31.88,31.9,31.77,31.77,21512.0
2022-01-21 15:00:00,31.78,31.86,31.78,31.82,13276.0,31.78,31.86,31.78,31.82,13276.0
2022-01-21 15:05:00,31.79,31.8,31.72,31.78,18484.0,31.79,31.8,31.72,31.78,18484.0
2022-01-21 15:10:00,31.74,31.79,31.72,31.79,17752.0,31.74,31.79,31.72,31.79,17752.0
2022-01-21 15:15:00,31.79,31.92,31.76,31.85,56844.0,31.79,31.92,31.76,31.85,56844.0
2022-01-21 15:20:00,31.84,31.85,31.78,31.82,11960.0,31.84,31.85,31.78,31.82,11960.0
2022-01-21 15:25:00,31.82,31.82,31.72,31.77,18836.0,31.82,31.82,31.72,31.77,18836.0
2022-01-21 15:30:00,31.75,31.84,31.73,31.79,29436.0,31.75,31.84,31.73,31.79,29436.0
2022-01-21 15:35:00,31.77,31.84,31.77,31.83,27448.0,31.77,31.84,31.77,31.83,27448.0
2022-01-21 15:40:00,31.84,31.95,31.79,31.79,45844.0,31.84,31.95,31.79,31.79,45844.0
2022-01-21 15:45:00,31.81,31.86,31.75,31.84,51268.0,31.81,31.86,31.75,31.84,51268.0
2022-01-21 15:50:00,31.82,31.82,31.66,31.68,72476.0,31.82,31.82,31.66,31.68,72476.0
2022-01-21 15:55:00,31.68,31.78,31.65,31.65,183892.0,31.68,31.78,31.65,31.65,183892.0
2022-01-24 09:30:00,31.31,31.35,31.19,31.32,114896.0,31.31,31.35,31.19,31.32,114896.0
2022-01-24 09:35:00,31.36,31.44,31.19,31.19,93168.0,31.36,31.44,31.19,31.19,93168.0
2022-01-24 09:40:00,31.23,31.25,31.02,31.08,33540.0,31.23,31.25,31.02,31.08,33540.0
2022-01-24 09:45:00,31.07,31.18,30.97,31.12,46808.0,31.07,31.18,30.97,31.12,46808.0
2022-01-24 09:50:00,31.08,31.15,30.99,31.07,35124.0,31.08,31.15,30.99,31.07,35124.0
2022-01-24 09:55:00,31.1,31.22,31.03,31.06,48228.0,31.1,31.22,31.03,31.06,48228.0
2022-01-24 10:00:00,31.0,31.25,30.96,31.2,55408.0,31.0,31.25,30.96,31.2,55408.0
2022-01-24 10:05:00,31.14,31.27,31.13,31.17,160384.0,31.14,31.27,31.13,31.17,160384.0
2022-01-24 10:10:00,31.12,31.23,31.03,31.12,36580.0,31.12,31.23,31.03,31.12,36580.0
2022-01-24 10:15:00,31.11,31.11,30.95,30.96,48220.0,31.11,31.11,30.95,30.96,48220.0
2022-01-24 10:20:00,30.99,31.18,30.97,31.16,23768.0,30.99,31.18,30.97,31.16,23768.0
2022-01-24 10:25:00,31.25,31.37,31.21,31.29,29848.0,31.25,31.37,31.21,31.29,29848.0
2022-01-24 10:30:00,31.33,31.43,31.3,31.41,15640.0,31.33,31.43,31.3,31.41,15640.0
2022-01-24 10:35:00,31.34,31.46,31.28,31.33,14340.0,31.34,31.46,31.28,31.33,14340.0
2022-01-24 10:40:00,31.29,31.33,31.24,31.33,12704.0,31.29,31.33,31.24,31.33,12704.0
2022-01-24 10:45:00,31.3,31.3,31.0,31.04,47080.0,31.3,31.3,31.0,31.04,47080.0
2022-01-24 10:50:00,31.0,31.34,31.0,31.34,35752.0,31.0,31.34,31.0,31.34,35752.0
2022-01-24 10:55:00,31.34,31.34,31.25,31.29,35280.0,31.34,31.34,31.25,31.29,35280.0
2022-01-24 11:00:00,31.29,31.32,31.22,31.23,45440.0,31.29,31.32,31.22,31.23,45440.0
2022-01-24 11:05:00,31.22,31.29,31.18,31.24,31492.0,31.22,31.29,31.18,31.24,31492.0
2022-01-24 11:10:00,31.21,31.21,31.06,31.06,48856.0,31.21,31.21,31.06,31.06,48856.0
2022-01-24 11:15:00,31.05,31.16,31.02,31.07,25960.0,31.05,31.16,31.02,31.07,25960.0
2022-01-24 11:20:00,31.07,31.16,31.04,31.1,48212.0,31.07,31.16,31.04,31.1,48212.0
2022-01-24 11:25:00,31.08,31.15,31.06,31.14,16748.0,31.08,31.15,31.06,31.14,16748.0
2022-01-24 11:30:00,31.13,31.16,31.09,31.13,12180.0,31.13,31.16,31.09,31.13,12180.0
2022-01-24 11:35:00,31.13,31.15,30.95,30.98,28228.0,31.13,31.15,30.95,30.98,28228.0
2022-01-24 11:40:00,30.96,30.99,30.84,30.84,29064.0,30.96,30.99,30.84,30.84,29064.0
2022-01-24 11:45:00,30.88,30.91,30.73,30.74,40924.0,30.88,30.91,30.73,30.74,40924.0
2022-01-24 11:50:00,30.76,31.02,30.75,31.02,45772.0,30.76,31.02,30.75,31.02,45772.0
2022-01-24 11:55:00,31.0,31.11,30.98,31.1,22240.0,31.0,31.11,30.98,31.1,22240.0
2022-01-24 12:00:00,31.09,31.11,31.0,31.02,32412.0,31.09,31.11,31.0,31.02,32412.0
2022-01-24 12:05:00,30.97,31.03,30.93,30.95,21440.0,30.97,31.03,30.93,30.95,21440.0
2022-01-24 12:10:00,30.94,30.99,30.85,30.86,38568.0,30.94,30.99,30.85,30.86,38568.0
2022-01-24 12:15:00,30.84,30.84,30.72,30.78,39304.0,30.84,30.84,30.72,30.78,39304.0
2022-01-24 12:20:00,30.77,30.94,30.77,30.89,25692.0,30.77,30.94,30.77,30.89,25692.0
2022-01-24 12:25:00,30.84,30.97,30.82,30.92,24140.0,30.84,30.97,30.82,30.92,24140.0
2022-01-24 12:30:00,30.96,30.97,30.91,30.96,17236.0,30.96,30.97,30.91,30.96,17236.0
2022-01-24 12:35:00,30.91,30.92,30.82,30.92,18784.0,30.91,30.92,30.82,30.92,18784.0
2022-01-24 12:40:00,30.9,31.03,30.86,31.02,14332.0,30.9,31.03,30.86,31.02,14332.0
2022-01-24 12:45:00,31.05,31.13,31.03,31.13,22832.0,31.05,31.13,31.03,31.13,22832.0
2022-01-24 12:50:00,31.1,31.22,31.08,31.22,58832.0,31.1,31.22,31.08,31.22,58832.0
2022-01-24 12:55:00,31.21,31.3,31.21,31.26,28320.0,31.21,31.3,31.21,31.26,28320.0
2022-01-24 13:00:00,31.22,31.27,31.14,31.26,20736.0,31.22,31.27,31.14,31.26,20736.0
2022-01-24 13:05:00,31.25,31.43,31.22,31.43,21324.0,31.25,31.43,31.22,31.43,21324.0
2022-01-24 13:10:00,31.43,31.59,31.41,31.59,39632.0,31.43,31.59,31.41,31.59,39632.0
2022-01-24 13:15:00,31.59,31.68,31.55,31.65,50172.0,31.59,31.68,31.55,31.65,50172.0
2022-01-24 13:20:00,31.63,31.63,31.54,31.55,53916.0,31.63,31.63,31.54,31.55,53916.0
2022-01-24 13:25:00,31.54,31.54,31.43,31.43,53556.0,31.54,31.54,31.43,31.43,53556.0
2022-01-24 13:30:00,31.43,31.57,31.41,31.55,52924.0,31.43,31.57,31.41,31.55,52924.0
2022-01-24 13:35:00,31.55,31.59,31.45,31.59,46288.0,31.55,31.59,31.45,31.59,46288.0
2022-01-24 13:40:00,31.58,31.59,31.45,31.48,27860.0,31.58,31.59,31.45,31.48,27860.0
2022-01-24 13:45:00,31.5,31.74,31.48,31.74,48648.0,31.5,31.74,31.48,31.74,48648.0
2022-01-24 13:50:00,31.74,31.81,31.73,31.81,15044.0,31.74,31.81,31.73,31.81,15044.0
2022-01-24 13:55:00,31.85,31.85,31.77,31.84,23240.0,31.85,31.85,31.77,31.84,23240.0
2022-01-24 14:00:00,31.85,32.02,31.85,31.93,22388.0,31.85,32.02,31.85,31.93,22388.0
2022-01-24 14:05:00,31.94,32.05,31.93,32.05,14752.0,31.94,32.05,31.93,32.05,14752.0
2022-01-24 14:10:00,32.01,32.06,31.77,31.8,51780.0,32.01,32.06,31.77,31.8,51780.0
2022-01-24 14:15:00,31.84,31.84,31.71,31.73,28732.0,31.84,31.84,31.71,31.73,28732.0
2022-01-24 14:20:00,31.75,31.83,31.59,31.61,31168.0,31.75,31.83,31.59,31.61,31168.0
2022-01-24 14:25:00,31.56,31.62,31.52,31.55,31068.0,31.56,31.62,31.52,31.55,31068.0
2022-01-24 14:30:00,31.56,31.68,31.56,31.65,11380.0,31.56,31.68,31.56,31.65,11380.0
2022-01-24 14:35:00,31.58,31.62,31.43,31.49,13808.0,31.58,31.62,31.43,31.49,13808.0
2022-01-24 14:40:00,31.54,31.57,31.51,31.52,24224.0,31.54,31.57,31.51,31.52,24224.0
2022-01-24 14:45:00,31.49,31.61,31.42,31.61,31456.0,31.49,31.61,31.42,31.61,31456.0
2022-01-24 14:50:00,31.65,31.72,31.63,31.7,13140.0,31.65,31.72,31.63,31.7,13140.0
2022-01-24 14:55:00,31.68,31.89,31.68,31.89,21204.0,31.68,31.89,31.68,31.89,21204.0
2022-01-24 15:00:00,31.85,32.02,31.84,31.98,27164.0,31.85,32.02,31.84,31.98,27164.0
2022-01-24 15:05:00,31.95,31.98,31.86,31.95,18424.0,31.95,31.98,31.86,31.95,18424.0
2022-01-24 15:10:00,31.94,31.99,31.93,31.96,97196.0,31.94,31.99,31.93,31.96,97196.0
2022-01-24 15:15:00,31.95,32.08,31.86,31.88,63636.0,31.95,32.08,31.86,31.88,63636.0
2022-01-24 15:20:00,31.9,32.08,31.9,31.94,30348.0,31.9,32.08,31.9,31.94,30348.0
2022-01-24 15:25:00,31.98,31.99,31.85,31.98,49352.0,31.98,31.99,31.85,31.98,49352.0
2022-01-24 15:30:00,31.97,32.2,31.93,32.19,76592.0,31.97,32.2,31.93,32.19,76592.0
2022-01-24 15:35:00,32.2,32.22,32.09,32.18,24288.0,32.2,32.22,32.09,32.18,24288.0
2022-01-24 15:40:00,32.15,32.16,31.94,32.01,40712.0,32.15,32.16,31.94,32.01,40712.0
2022-01-24 15:45:00,32.01,32.23,32.0,32.2,36140.0,32.01,32.23,32.0,32.2,36140.0
2022-01-24 15:50:00,32.2,32.37,32.2,32.27,72048.0,32.2,32.37,32.2,32.27,72048.0
2022-01-24 15:55:00,32.27,32.39,32.22,32.32,273424.0,32.27,32.39,32.22,32.32,273424.0
2022-01-25 09:30:00,31.68,31.81,31.68,31.81,174304.0,31.68,31.81,31.68,31.81,174304.0
2022-01-25 09:35:00,31.89,31.89,31.68,31.74,26828.0,31.89,31.89,31.68,31.74,26828.0
2022-01-25 09:40:00,31.65,31.69,31.55,31.66,21132.0,31.65,31.69,31.55,31.66,21132.0
2022-01-25 09:45:00,31.64,31.64,31.35,31.36,121320.0,31.64,31.64,31.35,31.36,121320.0
2022-01-25 09:50:00,31.35,31.46,31.29,31.3,26172.0,31.35,31.46,31.29,31.3,26172.0
2022-01-25 09:55:00,31.36,31.44,31.3,31.3,8120.0,31.36,31.44,31.3,31.3,8120.0
2022-01-25 10:00:00,31.41,31.43,31.28,31.28,12980.0,31.41,31.43,31.28,31.28,12980.0
2022-01-25 10:05:00,31.31,31.31,31.23,31.29,12308.0,31.31,31.31,31.23,31.29,12308.0
2022-01-25 10:10:00,31.27,31.52,31.25,31.52,14252.0,31.27,31.52,31.25,31.52,14252.0
2022-01-25 10:15:00,31.49,31.72,31.49,31.66,58412.0,31.49,31.72,31.49,31.66,58412.0
2022-01-25 10:20:00,31.65,31.66,31.54,31.56,15284.0,31.65,31.66,31.54,31.56,15284.0
2022-01-25 10:25:00,31.55,31.76,31.52,31.7,6412.0,31.55,31.76,31.52,31.7,6412.0
2022-01-25 10:30:00,31.79,31.84,31.77,31.79,19248.0,31.79,31.84,31.77,31.79,19248.0
2022-01-25 10:35:00,31.8,31.89,31.62,31.64,23016.0,31.8,31.89,31.62,31.64,23016.0
2022-01-25 10:40:00,31.64,31.75,31.53,31.75,29348.0,31.64,31.75,31.53,31.75,29348.0
2022-01-25 10:45:00,31.75,31.83,31.65,31.77,20296.0,31.75,31.83,31.65,31.77,20296.0
2022-01-25 10:50:00,31.77,31.77,31.64,31.64,28796.0,31.77,31.77,31.64,31.64,28796.0
2022-01-25 10:55:00,31.66,31.74,31.62,31.66,87312.0,31.66,31.74,31.62,31.66,87312.0
2022-01-25 11:00:00,31.65,31.75,31.65,31.74,248736.0,31.65,31.75,31.65,31.74,248736.0
2022-01-25 11:05:00,31.7,31.75,31.62,31.68,63664.0,31.7,31.75,31.62,31.68,63664.0
2022-01-25 11:10:00,31.7,31.73,31.66,31.66,54076.0,31.7,31.73,31.66,31.66,54076.0
2022-01-25 11:15:00,31.67,31.78,31.63,31.78,37516.0,31.67,31.78,31.63,31.78,37516.0
2022-01-25 11:20:00,31.85,31.95,31.85,31.88,7836.0,31.85,31.95,31.85,31.88,7836.0
2022-01-25 11:25:00,31.93,32.0,31.92,31.97,28816.0,31.93,32.0,31.92,31.97,28816.0
2022-01-25 11:30:00,31.94,31.96,31.77,31.83,6800.0,31.94,31.96,31.77,31.83,6800.0
2022-01-25 11:35:00,31.75,31.81,31.66,31.7,16840.0,31.75,31.81,31.66,31.7,16840.0
2022-01-25 11:40:00,31.69,31.69,31.64,31.69,3544.0,31.69,31.69,31.64,31.69,3544.0
2022-01-25 11:45:00,31.68,31.81,31.68,31.78,13540.0,31.68,31.81,31.68,31.78,13540.0
2022-01-25 11:50:00,31.78,31.96,31.77,31.92,35088.0,31.78,31.96,31.77,31.92,35088.0
2022-01-25 11:55:00,31.91,31.91,31.74,31.75,9296.0,31.91,31.91,31.74,31.75,9296.0
2022-01-25 12:00:00,31.72,31.8,31.67,31.72,10724.0,31.72,31.8,31.67,31.72,10724.0
2022-01-25 12:05:00,31.79,31.89,31.79,31.84,5192.0,31.79,31.89,31.79,31.84,5192.0
2022-01-25 12:10:00,31.81,31.82,31.74,31.76,20824.0,31.81,31.82,31.74,31.76,20824.0
2022-01-25 12:15:00,31.76,31.79,31.65,31.71,25068.0,31.76,31.79,31.65,31.71,25068.0
2022-01-25 12:20:00,31.71,31.92,31.68,31.89,36776.0,31.71,31.92,31.68,31.89,36776.0
2022-01-25 12:25:00,31.92,31.92,31.83,31.87,12648.0,31.92,31.92,31.83,31.87,12648.0
2022-01-25 12:30:00,31.83,31.83,31.74,31.74,4876.0,31.83,31.83,31.74,31.74,4876.0
2022-01-25 12:35:00,31.75,31.79,31.71,31.75,24152.0,31.75,31.79,31.71,31.75,24152.0
2022-01-25 12:40:00,31.72,31.74,31.69,31.74,11528.0,31.72,31.74,31.69,31.74,11528.0
2022-01-25 12:45:00,31.76,31.79,31.6,31.64,20276.0,31.76,31.79,31.6,31.64,20276.0
2022-01-25 12:50:00,31.67,31.75,31.63,31.74,24940.0,31.67,31.75,31.63,31.74,24940.0
2022-01-25 12:55:00,31.72,31.74,31.68,31.74,17144.0,31.72,31.74,31.68,31.74,17144.0
2022-01-25 13:00:00,31.76,31.77,31.66,31.67,7804.0,31.76,31.77,31.66,31.67,7804.0
2022-01-25 13:05:00,31.68,31.69,31.59,31.63,12736.0,31.68,31.69,31.59,31.63,12736.0
2022-01-25 13:10:00,31.66,31.77,31.66,31.74,13736.0,31.66,31.77,31.66,31.74,13736.0
2022-01-25 13:15:00,31.72,31.8,31.72,31.8,21084.0,31.72,31.8,31.72,31.8,21084.0
2022-01-25 13:20:00,31.79,31.85,31.78,31.85,19268.0,31.79,31.85,31.78,31.85,19268.0
2022-01-25 13:25:00,31.81,31.94,31.8,31.94,15400.0,31.81,31.94,31.8,31.94,15400.0
2022-01-25 13:30:00,31.93,32.01,31.92,32.0,33168.0,31.93,32.01,31.92,32.0,33168.0
2022-01-25 13:35:00,32.02,32.04,31.95,31.99,13212.0,32.02,32.04,31.95,31.99,13212.0
2022-01-25 13:40:00,32.02,32.02,31.96,32.01,25280.0,32.02,32.02,31.96,32.01,25280.0
2022-01-25 13:45:00,32.02,32.04,31.91,32.02,20668.0,32.02,32.04,31.91,32.02,20668.0
2022-01-25 13:50:00,32.05,32.1,32.02,32.09,19488.0,32.05,32.1,32.02,32.09,19488.0
2022-01-25 13:55:00,32.07,32.11,32.04,32.1,9132.0,32.07,32.11,32.04,32.1,9132.0
2022-01-25 14:00:00,32.1,32.11,32.05,32.07,12800.0,32.1,32.11,32.05,32.07,12800.0
2022-01-25 14:05:00,32.05,32.13,31.99,32.06,80928.0,32.05,32.13,31.99,32.06,80928.0
2022-01-25 14:10:00,32.06,32.16,32.06,32.14,27560.0,32.06,32.16,32.06,32.14,27560.0
2022-01-25 14:15:00,32.15,32.17,32.13,32.15,4876.0,32.15,32.17,32.13,32.15,4876.0
2022-01-25 14:20:00,32.14,32.2,32.11,32.12,16704.0,32.14,32.2,32.11,32.12,16704.0
2022-01-25 14:25:00,32.12,32.14,32.08,32.11,23412.0,32.12,32.14,32.08,32.11,23412.0
2022-01-25 14:30:00,32.13,32.13,32.08,32.1,35752.0,32.13,32.13,32.08,32.1,35752.0
2022-01-25 14:35:00,32.1,32.13,32.09,32.11,28740.0,32.1,32.13,32.09,32.11,28740.0
2022-01-25 14:40:00,32.18,32.25,32.18,32.25,3140.0,32.18,32.25,32.18,32.25,3140.0
2022-01-25 14:45:00,32.23,32.27,32.21,32.21,11044.0,32.23,32.27,32.21,32.21,11044.0
2022-01-25 14:50:00,32.21,32.24,32.21,32.24,15368.0,32.21,32.24,32.21,32.24,15368.0
2022-01-25 14:55:00,32.23,32.3,32.23,32.29,10400.0,32.23,32.3,32.23,32.29,10400.0
2022-01-25 15:00:00,32.27,32.29,32.17,32.18,8892.0,32.27,32.29,32.17,32.18,8892.0
2022-01-25 15:05:00,32.18,32.23,32.1,32.14,21188.0,32.18,32.23,32.1,32.14,21188.0
2022-01-25 15:10:00,32.12,32.13,32.1,32.13,24100.0,32.12,32.13,32.1,32.13,24100.0
2022-01-25 15:15:00,32.13,32.23,32.13,32.23,11772.0,32.13,32.23,32.13,32.23,11772.0
2022-01-25 15:20:00,32.19,32.2,32.11,32.11,12852.0,32.19,32.2,32.11,32.11,12852.0
2022-01-25 15:25:00,32.05,32.11,31.98,32.01,64020.0,32.05,32.11,31.98,32.01,64020.0
2022-01-25 15:30:00,31.98,32.03,31.95,31.98,12368.0,31.98,32.03,31.95,31.98,12368.0
2022-01-25 15:35:00,31.96,32.02,31.93,31.97,43156.0,31.96,32.02,31.93,31.97,43156.0
2022-01-25 15:40:00,31.98,32.05,31.96,31.97,35828.0,31.98,32.05,31.96,31.97,35828.0
2022-01-25 15:45:00,31.99,32.03,31.92,31.95,38992.0,31.99,32.03,31.92,31.95,38992.0
2022-01-25 15:50:00,31.92,31.92,31.73,31.74,77356.0,31.92,31.92,31.73,31.74,77356.0
2022-01-25 15:55:00,31.73,31.84,31.7,31.78,310708.0,31.73,31.84,31.7,31.78,310708.0
2022-01-26 09:30:00,31.96,31.96,31.78,31.96,70632.0,31.96,31.96,31.78,31.96,70632.0
2022-01-26 09:35:00,31.96,32.04,31.87,31.93,18812.0,31.96,32.04,31.87,31.93,18812.0
2022-01-26 09:40:00,31.88,31.91,31.77,31.81,11200.0,31.88,31.91,31.77,31.81,11200.0
2022-01-26 09:45:00,31.81,31.94,31.8,31.94,43000.0,31.81,31.94,31.8,31.94,43000.0
2022-01-26 09:50:00,31.96,32.15,31.94,32.15,51224.0,31.96,32.15,31.94,32.15,51224.0
2022-01-26 09:55:00,32.13,32.13,32.1,32.1,4852.0,32.13,32.13,32.1,32.1,4852.0
2022-01-26 10:00:00,32.1,32.27,32.1,32.26,20652.0,32.1,32.27,32.1,32.26,20652.0
2022-01-26 10:05:00,32.26,32.29,32.2,32.22,12892.0,32.26,32.29,32.2,32.22,12892.0
2022-01-26 10:10:00,32.22,32.22,32.07,32.07,14820.0,32.22,32.22,32.07,32.07,14820.0
2022-01-26 10:15:00,32.09,32.09,31.98,32.02,19352.0,32.09,32.09,31.98,32.02,19352.0
2022-01-26 10:20:00,32.03,32.05,31.98,32.01,20328.0,32.03,32.05,31.98,32.01,20328.0
2022-01-26 10:25:00,31.99,31.99,31.89,31.95,16700.0,31.99,31.99,31.89,31.95,16700.0
2022-01-26 10:30:00,31.89,31.89,31.77,31.81,24420.0,31.89,31.89,31.77,31.81,24420.0
2022-01-26 10:35:00,31.77,31.85,31.75,31.79,11600.0,31.77,31.85,31.75,31.79,11600.0
2022-01-26 10:40:00,31.79,31.86,31.74,31.75,19684.0,31.79,31.86,31.74,31.75,19684.0
2022-01-26 10:45:00,31.77,31.79,31.71,31.73,15480.0,31.77,31.79,31.71,31.73,15480.0
2022-01-26 10:50:00,31.75,31.75,31.67,31.73,12448.0,31.75,31.75,31.67,31.73,12448.0
2022-01-26 10:55:00,31.71,31.89,31.71,31.86,26128.0,31.71,31.89,31.71,31.86,26128.0
2022-01-26 11:00:00,31.85,31.85,31.8,31.84,22364.0,31.85,31.85,31.8,31.84,22364.0
2022-01-26 11:05:00,31.83,31.9,31.81,31.86,15208.0,31.83,31.9,31.81,31.86,15208.0
2022-01-26 11:10:00,31.86,31.99,31.86,31.97,12540.0,31.86,31.99,31.86,31.97,12540.0
2022-01-26 11:15:00,31.96,32.02,31.92,31.93,33044.0,31.96,32.02,31.92,31.93,33044.0
2022-01-26 11:20:00,31.95,31.97,31.92,31.96,18088.0,31.95,31.97,31.92,31.96,18088.0
2022-01-26 11:25:00,31.96,32.01,31.96,31.96,15648.0,31.96,32.01,31.96,31.96,15648.0
2022-01-26 11:30:00,31.96,32.0,31.9,31.92,9100.0,31.96,32.0,31.9,31.92,9100.0
2022-01-26 11:35:00,31.93,31.93,31.82,31.84,8908.0,31.93,31.93,31.82,31.84,8908.0
2022-01-26 11:40:00,31.85,31.97,31.85,31.94,18768.0,31.85,31.97,31.85,31.94,18768.0
2022-01-26 11:45:00,31.95,31.97,31.87,31.92,12632.0,31.95,31.97,31.87,31.92,12632.0
2022-01-26 11:50:00,31.93,31.93,31.78,31.88,18744.0,31.93,31.93,31.78,31.88,18744.0
2022-01-26 11:55:00,31.89,31.97,31.85,31.94,17520.0,31.89,31.97,31.85,31.94,17520.0
2022-01-26 12:00:00,31.94,32.04,31.94,32.01,12888.0,31.94,32.04,31.94,32.01,12888.0
2022-01-26 12:05:00,32.03,32.08,32.02,32.06,11480.0,32.03,32.08,32.02,32.06,11480.0
2022-01-26 12:10:00,32.06,32.14,32.06,32.13,13256.0,32.06,32.14,32.06,32.13,13256.0
2022-01-26 12:15:00,32.13,32.18,32.13,32.13,18336.0,32.13,32.18,32.13,32.13,18336.0
2022-01-26 12:20:00,32.14,32.14,32.11,32.13,20696.0,32.14,32.14,32.11,32.13,20696.0
2022-01-26 12:25:00,32.13,32.18,32.13,32.15,8612.0,32.13,32.18,32.13,32.15,8612.0
2022-01-26 12:30:00,32.17,32.18,32.13,32.17,12844.0,32.17,32.18,32.13,32.17,12844.0
2022-01-26 12:35:00,32.19,32.25,32.19,32.25,14000.0,32.19,32.25,32.19,32.25,14000.0
2022-01-26 12:40:00,32.25,32.29,32.23,32.27,28464.0,32.25,32.29,32.23,32.27,28464.0
2022-01-26 12:45:00,32.26,32.28,32.24,32.27,9104.0,32.26,32.28,32.24,32.27,9104.0
2022-01-26 12:50:00,32.26,32.3,32.26,32.28,7940.0,32.26,32.3,32.26,32.28,7940.0
2022-01-26 12:55:00,32.28,32.28,32.24,32.24,4308.0,32.28,32.28,32.24,32.24,4308.0
2022-01-26 13:00:00,32.27,32.27,32.1,32.12,30948.0,32.27,32.27,32.1,32.12,30948.0
2022-01-26 13:05:00,32.12,32.19,32.09,32.19,35448.0,32.12,32.19,32.09,32.19,35448.0
2022-01-26 13:10:00,32.2,32.25,32.18,32.23,56080.0,32.2,32.25,32.18,32.23,56080.0
2022-01-26 13:15:00,32.23,32.24,32.17,32.21,18680.0,32.23,32.24,32.17,32.21,18680.0
2022-01-26 13:20:00,32.2,32.22,32.17,32.17,7728.0,32.2,32.22,32.17,32.17,7728.0
2022-01-26 13:25:00,32.17,32.19,32.16,32.18,8748.0,32.17,32.19,32.16,32.18,8748.0
2022-01-26 13:30:00,32.16,32.19,32.12,32.12,14220.0,32.16,32.19,32.12,32.12,14220.0
2022-01-26 13:35:00,32.12,32.15,32.1,32.14,11776.0,32.12,32.15,32.1,32.14,11776.0
2022-01-26 13:40:00,32.14,32.14,32.1,32.1,8476.0,32.14,32.14,32.1,32.1,8476.0
2022-01-26 13:45:00,32.07,32.11,32.06,32.07,68492.0,32.07,32.11,32.06,32.07,68492.0
2022-01-26 13:50:00,32.06,32.09,32.03,32.04,14432.0,32.06,32.09,32.03,32.04,14432.0
2022-01-26 13:55:00,32.06,32.07,32.0,32.0,26096.0,32.06,32.07,32.0,32.0,26096.0
2022-01-26 14:00:00,32.01,32.21,31.97,32.09,61140.0,32.01,32.21,31.97,32.09,61140.0
2022-01-26 14:05:00,32.13,32.21,32.01,32.01,28380.0,32.13,32.21,32.01,32.01,28380.0
2022-01-26 14:10:00,32.06,32.1,31.75,31.75,28836.0,32.06,32.1,31.75,31.75,28836.0
2022-01-26 14:15:00,31.78,31.81,31.7,31.75,24852.0,31.78,31.81,31.7,31.75,24852.0
2022-01-26 14:20:00,31.75,31.75,31.66,31.73,42728.0,31.75,31.75,31.66,31.73,42728.0
2022-01-26 14:25:00,31.74,31.86,31.72,31.81,51180.0,31.74,31.86,31.72,31.81,51180.0
2022-01-26 14:30:00,31.82,31.85,31.56,31.56,37832.0,31.82,31.85,31.56,31.56,37832.0
2022-01-26 14:35:00,31.58,31.86,31.51,31.79,59892.0,31.58,31.86,31.51,31.79,59892.0
2022-01-26 14:40:00,31.76,31.8,31.46,31.46,88860.0,31.76,31.8,31.46,31.46,88860.0
2022-01-26 14:45:00,31.45,31.45,31.1,31.18,89496.0,31.45,31.45,31.1,31.18,89496.0
2022-01-26 14:50:00,31.17,31.37,31.17,31.23,63992.0,31.17,31.37,31.17,31.23,63992.0
2022-01-26 14:55:00,31.19,31.29,31.11,31.24,73608.0,31.19,31.29,31.11,31.24,73608.0
2022-01-26 15:00:00,31.22,31.22,30.79,30.87,81896.0,31.22,31.22,30.79,30.87,81896.0
2022-01-26 15:05:00,30.83,30.87,30.72,30.75,93892.0,30.83,30.87,30.72,30.75,93892.0
2022-01-26 15:10:00,30.78,30.88,30.74,30.75,94564.0,30.78,30.88,30.74,30.75,94564.0
2022-01-26 15:15:00,30.73,30.83,30.68,30.7,41756.0,30.73,30.83,30.68,30.7,41756.0
2022-01-26 15:20:00,30.73,30.73,30.53,30.61,38920.0,30.73,30.73,30.53,30.61,38920.0
2022-01-26 15:25:00,30.63,30.89,30.58,30.87,66368.0,30.63,30.89,30.58,30.87,66368.0
2022-01-26 15:30:00,30.85,30.93,30.73,30.75,54580.0,30.85,30.93,30.73,30.75,54580.0
2022-01-26 15:35:00,30.72,30.83,30.65,30.8,56336.0,30.72,30.83,30.65,30.8,56336.0
2022-01-26 15:40:00,30.78,30.93,30.74,30.85,69244.0,30.78,30.93,30.74,30.85,69244.0
2022-01-26 15:45:00,30.83,30.95,30.71,30.77,61848.0,30.83,30.95,30.71,30.77,61848.0
2022-01-26 15:50:00,30.77,30.9,30.7,30.88,108076.0,30.77,30.9,30.7,30.88,108076.0
2022-01-26 15:55:00,30.89,30.92,30.66,30.8,519252.0,30.89,30.92,30.66,30.8,519252.0
2022-01-27 09:30:00,31.36,31.36,31.07,31.21,276140.0,31.36,31.36,31.07,31.21,276140.0
2022-01-27 09:35:00,31.18,31.25,31.14,31.15,16900.0,31.18,31.25,31.14,31.15,16900.0
2022-01-27 09:40:00,31.17,31.28,31.13,31.18,21060.0,31.17,31.28,31.13,31.18,21060.0
2022-01-27 09:45:00,31.12,31.3,31.05,31.27,31000.0,31.12,31.3,31.05,31.27,31000.0
2022-01-27 09:50:00,31.28,31.36,31.25,31.27,19980.0,31.28,31.36,31.25,31.27,19980.0
2022-01-27 09:55:00,31.27,31.29,31.22,31.29,21692.0,31.27,31.29,31.22,31.29,21692.0
2022-01-27 10:00:00,31.29,31.29,31.17,31.19,38980.0,31.29,31.29,31.17,31.19,38980.0
2022-01-27 10:05:00,31.19,31.4,31.18,31.37,38132.0,31.19,31.4,31.18,31.37,38132.0
2022-01-27 10:10:00,31.34,31.38,31.27,31.28,12200.0,31.34,31.38,31.27,31.28,12200.0
2022-01-27 10:15:00,31.27,31.29,31.16,31.16,8924.0,31.27,31.29,31.16,31.16,8924.0
2022-01-27 10:20:00,31.15,31.23,31.11,31.11,26620.0,31.15,31.23,31.11,31.11,26620.0
2022-01-27 10:25:00,31.09,31.13,30.96,30.96,28896.0,31.09,31.13,30.96,30.96,28896.0
2022-01-27 10:30:00,31.0,31.0,30.87,30.92,16604.0,31.0,31.0,30.87,30.92,16604.0
2022-01-27 10:35:00,30.86,30.94,30.84,30.87,54632.0,30.86,30.94,30.84,30.87,54632.0
2022-01-27 10:40:00,30.9,31.04,30.89,31.04,10116.0,30.9,31.04,30.89,31.04,10116.0
2022-01-27 10:45:00,31.0,31.0,30.88,30.93,11560.0,31.0,31.0,30.88,30.93,11560.0
2022-01-27 10:50:00,30.95,30.97,30.9,30.93,11192.0,30.95,30.97,30.9,30.93,11192.0
2022-01-27 10:55:00,30.93,31.13,30.93,31.13,23136.0,30.93,31.13,30.93,31.13,23136.0
2022-01-27 11:00:00,31.15,31.2,31.14,31.19,16128.0,31.15,31.2,31.14,31.19,16128.0
2022-01-27 11:05:00,31.19,31.19,31.06,31.08,27536.0,31.19,31.19,31.06,31.08,27536.0
2022-01-27 11:10:00,31.07,31.17,31.06,31.11,16552.0,31.07,31.17,31.06,31.11,16552.0
2022-01-27 11:15:00,31.09,31.1,30.99,31.0,31064.0,31.09,31.1,30.99,31.0,31064.0
2022-01-27 11:20:00,31.02,31.06,30.99,30.99,8584.0,31.02,31.06,30.99,30.99,8584.0
2022-01-27 11:25:00,30.97,30.97,30.9,30.94,29072.0,30.97,30.97,30.9,30.94,29072.0
2022-01-27 11:30:00,30.96,31.02,30.93,31.0,86984.0,30.96,31.02,30.93,31.0,86984.0
2022-01-27 11:35:00,30.99,31.09,30.97,31.0,56416.0,30.99,31.09,30.97,31.0,56416.0
2022-01-27 11:40:00,31.01,31.09,30.98,30.98,23756.0,31.01,31.09,30.98,30.98,23756.0
2022-01-27 11:45:00,31.0,31.03,30.93,30.94,17604.0,31.0,31.03,30.93,30.94,17604.0
2022-01-27 11:50:00,30.92,30.98,30.91,30.96,10384.0,30.92,30.98,30.91,30.96,10384.0
2022-01-27 11:55:00,30.94,31.0,30.91,30.99,18012.0,30.94,31.0,30.91,30.99,18012.0
2022-01-27 12:00:00,30.98,30.98,30.86,30.93,40880.0,30.98,30.98,30.86,30.93,40880.0
2022-01-27 12:05:00,30.9,30.9,30.78,30.8,38864.0,30.9,30.9,30.78,30.8,38864.0
2022-01-27 12:10:00,30.78,30.81,30.75,30.77,87092.0,30.78,30.81,30.75,30.77,87092.0
2022-01-27 12:15:00,30.76,30.78,30.58,30.64,61596.0,30.76,30.78,30.58,30.64,61596.0
2022-01-27 12:20:00,30.64,30.64,30.57,30.6,26968.0,30.64,30.64,30.57,30.6,26968.0
2022-01-27 12:25:00,30.66,30.7,30.63,30.68,13528.0,30.66,30.7,30.63,30.68,13528.0
2022-01-27 12:30:00,30.7,30.75,30.65,30.65,20160.0,30.7,30.75,30.65,30.65,20160.0
2022-01-27 12:35:00,30.63,30.63,30.57,30.63,10772.0,30.63,30.63,30.57,30.63,10772.0
2022-01-27 12:40:00,30.6,30.63,30.58,30.61,23772.0,30.6,30.63,30.58,30.61,23772.0
2022-01-27 12:45:00,30.62,30.66,30.59,30.59,36652.0,30.62,30.66,30.59,30.59,36652.0
2022-01-27 12:50:00,30.62,30.7,30.62,30.7,13088.0,30.62,30.7,30.62,30.7,13088.0
2022-01-27 12:55:00,30.72,30.8,30.72,30.73,8640.0,30.72,30.8,30.72,30.73,8640.0
2022-01-27 13:00:00,30.74,30.78,30.63,30.64,24388.0,30.74,30.78,30.63,30.64,24388.0
2022-01-27 13:05:00,30.64,30.64,30.52,30.58,26048.0,30.64,30.64,30.52,30.58,26048.0
2022-01-27 13:10:00,30.55,30.59,30.5,30.58,27104.0,30.55,30.59,30.5,30.58,27104.0
2022-01-27 13:15:00,30.6,30.62,30.5,30.51,31928.0,30.6,30.62,30.5,30.51,31928.0
2022-01-27 13:20:00,30.49,30.49,30.41,30.41,9200.0,30.49,30.49,30.41,30.41,9200.0
2022-01-27 13:25:00,30.43,30.46,30.39,30.39,23236.0,30.43,30.46,30.39,30.39,23236.0
2022-01-27 13:30:00,30.39,30.48,30.39,30.46,28092.0,30.39,30.48,30.39,30.46,28092.0
2022-01-27 13:35:00,30.47,30.52,30.38,30.38,17188.0,30.47,30.52,30.38,30.38,17188.0
2022-01-27 13:40:00,30.36,30.43,30.29,30.4,31552.0,30.36,30.43,30.29,30.4,31552.0
2022-01-27 13:45:00,30.4,30.44,30.38,30.42,17816.0,30.4,30.44,30.38,30.42,17816.0
2022-01-27 13:50:00,30.45,30.47,30.38,30.41,19224.0,30.45,30.47,30.38,30.41,19224.0
2022-01-27 13:55:00,30.4,30.53,30.39,30.5,29516.0,30.4,30.53,30.39,30.5,29516.0
2022-01-27 14:00:00,30.48,30.54,30.46,30.5,52600.0,30.48,30.54,30.46,30.5,52600.0
2022-01-27 14:05:00,30.5,30.58,30.47,30.49,27148.0,30.5,30.58,30.47,30.49,27148.0
2022-01-27 14:10:00,30.5,30.56,30.47,30.5,42400.0,30.5,30.56,30.47,30.5,42400.0
2022-01-27 14:15:00,30.5,30.5,30.38,30.38,14924.0,30.5,30.5,30.38,30.38,14924.0
2022-01-27 14:20:00,30.38,30.4,30.2,30.23,65056.0,30.38,30.4,30.2,30.23,65056.0
2022-01-27 14:25:00,30.22,30.26,30.18,30.19,46720.0,30.22,30.26,30.18,30.19,46720.0
2022-01-27 14:30:00,30.21,30.3,30.14,30.2,18020.0,30.21,30.3,30.14,30.2,18020.0
2022-01-27 14:35:00,30.2,30.25,30.19,30.21,41844.0,30.2,30.25,30.19,30.21,41844.0
2022-01-27 14:40:00,30.19,30.35,30.18,30.33,65628.0,30.19,30.35,30.18,30.33,65628.0
2022-01-27 14:45:00,30.31,30.4,30.26,30.27,45100.0,30.31,30.4,30.26,30.27,45100.0
2022-01-27 14:50:00,30.26,30.26,30.19,30.21,33440.0,30.26,30.26,30.19,30.21,33440.0
2022-01-27 14:55:00,30.2,30.25,30.15,30.2,57132.0,30.2,30.25,30.15,30.2,57132.0
2022-01-27 15:00:00,30.23,30.37,30.23,30.31,37404.0,30.23,30.37,30.23,30.31,37404.0
2022-01-27 15:05:00,30.31,30.43,30.3,30.31,31684.0,30.31,30.43,30.3,30.31,31684.0
2022-01-27 15:10:00,30.3,30.31,30.21,30.23,31304.0,30.3,30.31,30.21,30.23,31304.0
2022-01-27 15:15:00,30.23,30.24,30.16,30.24,30404.0,30.23,30.24,30.16,30.24,30404.0
2022-01-27 15:20:00,30.3,30.31,30.18,30.3,65456.0,30.3,30.31,30.18,30.3,65456.0
2022-01-27 15:25:00,30.29,30.39,30.29,30.38,36728.0,30.29,30.39,30.29,30.38,36728.0
2022-01-27 15:30:00,30.38,30.46,30.36,30.39,48792.0,30.38,30.46,30.36,30.39,48792.0
2022-01-27 15:35:00,30.41,30.44,30.34,30.39,23312.0,30.41,30.44,30.34,30.39,23312.0
2022-01-27 15:40:00,30.35,30.55,30.34,30.53,29192.0,30.35,30.55,30.34,30.53,29192.0
2022-01-27 15:45:00,30.53,30.62,30.45,30.51,48852.0,30.53,30.62,30.45,30.51,48852.0
2022-01-27 15:50:00,30.48,30.5,30.4,30.44,76132.0,30.48,30.5,30.4,30.44,76132.0
2022-01-27 15:55:00,30.45,30.48,30.36,30.37,184164.0,30.45,30.48,30.36,30.37,184164.0
2022-01-28 09:30:00,30.57,30.67,30.39,30.49,60276.0,30.57,30.67,30.39,30.49,60276.0
2022-01-28 09:35:00,30.53,30.61,30.37,30.37,39548.0,30.53,30.61,30.37,30.37,39548.0
2022-01-28 09:40:00,30.33,30.4,30.33,30.33,15600.0,30.33,30.4,30.33,30.33,15600.0
2022-01-28 09:45:00,30.36,30.44,30.29,30.31,37076.0,30.36,30.44,30.29,30.31,37076.0
2022-01-28 09:50:00,30.31,30.45,30.3,30.39,37392.0,30.31,30.45,30.3,30.39,37392.0
2022-01-28 09:55:00,30.33,30.41,30.3,30.41,19600.0,30.33,30.41,30.3,30.41,19600.0
2022-01-28 10:00:00,30.37,30.45,30.35,30.41,12836.0,30.37,30.45,30.35,30.41,12836.0
2022-01-28 10:05:00,30.4,30.5,30.39,30.49,43128.0,30.4,30.5,30.39,30.49,43128.0
2022-01-28 10:10:00,30.52,30.61,30.5,30.52,47040.0,30.52,30.61,30.5,30.52,47040.0
2022-01-28 10:15:00,30.55,30.72,30.55,30.71,20976.0,30.55,30.72,30.55,30.71,20976.0
2022-01-28 10:20:00,30.75,30.75,30.61,30.61,6400.0,30.75,30.75,30.61,30.61,6400.0
2022-01-28 10:25:00,30.6,30.6,30.43,30.46,24924.0,30.6,30.6,30.43,30.46,24924.0
2022-01-28 10:30:00,30.47,30.52,30.32,30.35,33412.0,30.47,30.52,30.32,30.35,33412.0
2022-01-28 10:35:00,30.43,30.56,30.4,30.54,15336.0,30.43,30.56,30.4,30.54,15336.0
2022-01-28 10:40:00,30.51,30.54,30.4,30.41,27612.0,30.51,30.54,30.4,30.41,27612.0
2022-01-28 10:45:00,30.42,30.73,30.4,30.73,19796.0,30.42,30.73,30.4,30.73,19796.0
2022-01-28 10:50:00,30.74,30.75,30.68,30.75,13088.0,30.74,30.75,30.68,30.75,13088.0
2022-01-28 10:55:00,30.72,30.79,30.7,30.78,12000.0,30.72,30.79,30.7,30.78,12000.0
2022-01-28 11:00:00,30.81,30.81,30.68,30.7,37868.0,30.81,30.81,30.68,30.7,37868.0
2022-01-28 11:05:00,30.7,30.74,30.68,30.72,31596.0,30.7,30.74,30.68,30.72,31596.0
2022-01-28 11:10:00,30.72,30.83,30.71,30.8,32432.0,30.72,30.83,30.71,30.8,32432.0
2022-01-28 11:15:00,30.8,30.89,30.79,30.86,43936.0,30.8,30.89,30.79,30.86,43936.0
2022-01-28 11:20:00,30.85,30.87,30.8,30.86,13600.0,30.85,30.87,30.8,30.86,13600.0
2022-01-28 11:25:00,30.88,30.92,30.84,30.84,23164.0,30.88,30.92,30.84,30.84,23164.0
2022-01-28 11:30:00,30.86,30.87,30.79,30.84,14212.0,30.86,30.87,30.79,30.84,14212.0
2022-01-28 11:35:00,30.81,30.9,30.79,30.88,18800.0,30.81,30.9,30.79,30.88,18800.0
2022-01-28 11:40:00,30.84,30.85,30.78,30.81,10592.0,30.84,30.85,30.78,30.81,10592.0
2022-01-28 11:45:00,30.81,30.86,30.81,30.85,6920.0,30.81,30.86,30.81,30.85,6920.0
2022-01-28 11:50:00,30.89,30.97,30.89,30.96,8120.0,30.89,30.97,30.89,30.96,8120.0
2022-01-28 11:55:00,30.99,31.13,30.99,31.11,11460.0,30.99,31.13,30.99,31.11,11460.0
2022-01-28 12:00:00,31.1,31.15,31.08,31.15,5652.0,31.1,31.15,31.08,31.15,5652.0
2022-01-28 12:05:00,31.14,31.15,31.1,31.15,7920.0,31.14,31.15,31.1,31.15,7920.0
2022-01-28 12:10:00,31.13,31.17,31.07,31.08,7208.0,31.13,31.17,31.07,31.08,7208.0
2022-01-28 12:15:00,31.11,31.19,31.09,31.17,10240.0,31.11,31.19,31.09,31.17,10240.0
2022-01-28 12:20:00,31.16,31.16,30.95,30.97,23160.0,31.16,31.16,30.95,30.97,23160.0
2022-01-28 12:25:00,30.97,30.99,30.96,30.97,9404.0,30.97,30.99,30.96,30.97,9404.0
2022-01-28 12:30:00,30.97,30.97,30.91,30.93,8836.0,30.97,30.97,30.91,30.93,8836.0
2022-01-28 12:35:00,30.93,30.97,30.88,30.95,13312.0,30.93,30.97,30.88,30.95,13312.0
2022-01-28 12:40:00,30.93,30.99,30.93,30.95,13864.0,30.93,30.99,30.93,30.95,13864.0
2022-01-28 12:45:00,30.95,30.96,30.8,30.83,17196.0,30.95,30.96,30.8,30.83,17196.0
2022-01-28 12:50:00,30.8,30.84,30.75,30.75,30864.0,30.8,30.84,30.75,30.75,30864.0
2022-01-28 12:55:00,30.78,30.84,30.78,30.82,14028.0,30.78,30.84,30.78,30.82,14028.0
2022-01-28 13:00:00,30.81,30.9,30.81,30.88,23540.0,30.81,30.9,30.81,30.88,23540.0
2022-01-28 13:05:00,30.89,30.96,30.87,30.96,24060.0,30.89,30.96,30.87,30.96,24060.0
2022-01-28 13:10:00,30.96,30.96,30.88,30.96,86264.0,30.96,30.96,30.88,30.96,86264.0
2022-01-28 13:15:00,30.98,31.01,30.94,30.99,11600.0,30.98,31.01,30.94,30.99,11600.0
2022-01-28 13:20:00,30.96,30.96,30.9,30.92,7636.0,30.96,30.96,30.9,30.92,7636.0
2022-01-28 13:25:00,30.95,30.98,30.85,30.9,12280.0,30.95,30.98,30.85,30.9,12280.0
2022-01-28 13:30:00,30.94,31.06,30.94,31.04,8640.0,30.94,31.06,30.94,31.04,8640.0
2022-01-28 13:35:00,31.04,31.12,31.02,31.02,19540.0,31.04,31.12,31.02,31.02,19540.0
2022-01-28 13:40:00,30.98,31.02,30.95,31.02,13200.0,30.98,31.02,30.95,31.02,13200.0
2022-01-28 13:45:00,30.97,31.04,30.94,30.95,30136.0,30.97,31.04,30.94,30.95,30136.0
2022-01-28 13:50:00,30.96,30.98,30.91,30.97,28580.0,30.96,30.98,30.91,30.97,28580.0
2022-01-28 13:55:00,30.97,31.02,30.97,30.97,25204.0,30.97,31.02,30.97,30.97,25204.0
2022-01-28 14:00:00,30.98,31.02,30.95,30.95,11060.0,30.98,31.02,30.95,30.95,11060.0
2022-01-28 14:05:00,30.94,30.94,30.83,30.85,16700.0,30.94,30.94,30.83,30.85,16700.0
2022-01-28 14:10:00,30.85,30.86,30.74,30.75,20400.0,30.85,30.86,30.74,30.75,20400.0
2022-01-28 14:15:00,30.74,30.74,30.68,30.7,20764.0,30.74,30.74,30.68,30.7,20764.0
2022-01-28 14:20:00,30.69,30.69,30.6,30.6,19596.0,30.69,30.69,30.6,30.6,19596.0
2022-01-28 14:25:00,30.62,30.66,30.61,30.62,28336.0,30.62,30.66,30.61,30.62,28336.0
2022-01-28 14:30:00,30.58,30.71,30.58,30.62,25396.0,30.58,30.71,30.58,30.62,25396.0
2022-01-28 14:35:00,30.62,30.72,30.62,30.66,18760.0,30.62,30.72,30.62,30.66,18760.0
2022-01-28 14:40:00,30.78,30.88,30.73,30.88,12772.0,30.78,30.88,30.73,30.88,12772.0
2022-01-28 14:45:00,30.87,30.91,30.83,30.91,17536.0,30.87,30.91,30.83,30.91,17536.0
2022-01-28 14:50:00,30.88,30.91,30.83,30.88,23640.0,30.88,30.91,30.83,30.88,23640.0
2022-01-28 14:55:00,30.88,31.0,30.88,31.0,38136.0,30.88,31.0,30.88,31.0,38136.0
2022-01-28 15:00:00,31.0,31.03,30.95,30.99,25696.0,31.0,31.03,30.95,30.99,25696.0
2022-01-28 15:05:00,31.0,31.06,30.97,31.05,24844.0,31.0,31.06,30.97,31.05,24844.0
2022-01-28 15:10:00,31.03,31.05,30.95,31.0,30172.0,31.03,31.05,30.95,31.0,30172.0
2022-01-28 15:15:00,30.99,31.02,30.92,30.99,55464.0,30.99,31.02,30.92,30.99,55464.0
2022-01-28 15:20:00,30.96,31.02,30.95,31.02,37316.0,30.96,31.02,30.95,31.02,37316.0
2022-01-28 15:25:00,31.0,31.01,30.91,30.95,68264.0,31.0,31.01,30.91,30.95,68264.0
2022-01-28 15:30:00,30.95,31.05,30.85,31.02,58716.0,30.95,31.05,30.85,31.02,58716.0
2022-01-28 15:35:00,31.01,31.04,30.98,31.01,43920.0,31.01,31.04,30.98,31.01,43920.0
2022-01-28 15:40:00,31.02,31.09,31.02,31.04,59740.0,31.02,31.09,31.02,31.04,59740.0
2022-01-28 15:45:00,31.02,31.11,30.99,31.11,252032.0,31.02,31.11,30.99,31.11,252032.0
2022-01-28 15:50:00,31.14,31.26,31.05,31.23,288188.0,31.14,31.26,31.05,31.23,288188.0
2022-01-28 15:55:00,31.24,31.37,31.2,31.34,466036.0,31.24,31.37,31.2,31.34,466036.0
2022-01-31 09:30:00,31.35,31.61,31.27,31.52,87056.0,31.35,31.61,31.27,31.52,87056.0
2022-01-31 09:35:00,31.58,31.67,31.47,31.6,19308.0,31.58,31.67,31.47,31.6,19308.0
2022-01-31 09:40:00,31.62,31.75,31.59,31.68,35600.0,31.62,31.75,31.59,31.68,35600.0
2022-01-31 09:45:00,31.64,31.66,31.51,31.51,29252.0,31.64,31.66,31.51,31.51,29252.0
2022-01-31 09:50:00,31.51,31.64,31.48,31.63,19340.0,31.51,31.64,31.48,31.63,19340.0
2022-01-31 09:55:00,31.6,31.75,31.6,31.7,15224.0,31.6,31.75,31.6,31.7,15224.0
2022-01-31 10:00:00,31.68,31.78,31.68,31.74,17796.0,31.68,31.78,31.68,31.74,17796.0
2022-01-31 10:05:00,31.71,31.91,31.68,31.88,13596.0,31.71,31.91,31.68,31.88,13596.0
2022-01-31 10:10:00,31.88,31.91,31.85,31.87,25932.0,31.88,31.91,31.85,31.87,25932.0
2022-01-31 10:15:00,31.87,31.92,31.85,31.85,8904.0,31.87,31.92,31.85,31.85,8904.0
2022-01-31 10:20:00,31.9,31.99,31.86,31.93,8952.0,31.9,31.99,31.86,31.93,8952.0
2022-01-31 10:25:00,31.96,31.96,31.81,31.85,12000.0,31.96,31.96,31.81,31.85,12000.0
2022-01-31 10:30:00,31.85,31.92,31.77,31.9,20024.0,31.85,31.92,31.77,31.9,20024.0
2022-01-31 10:35:00,31.9,31.92,31.83,31.92,15124.0,31.9,31.92,31.83,31.92,15124.0
2022-01-31 10:40:00,31.92,31.99,31.88,31.99,10688.0,31.92,31.99,31.88,31.99,10688.0
2022-01-31 10:45:00,31.98,31.99,31.88,31.91,10156.0,31.98,31.99,31.88,31.91,10156.0
2022-01-31 10:50:00,31.93,32.1,31.93,32.07,12052.0,31.93,32.1,31.93,32.07,12052.0
2022-01-31 10:55:00,32.1,32.1,31.98,32.02,9000.0,32.1,32.1,31.98,32.02,9000.0
2022-01-31 11:00:00,32.0,32.06,31.94,32.0,68412.0,32.0,32.06,31.94,32.0,68412.0
2022-01-31 11:05:00,31.98,31.99,31.88,31.88,6400.0,31.98,31.99,31.88,31.88,6400.0
2022-01-31 11:10:00,31.88,31.9,31.84,31.88,16832.0,31.88,31.9,31.84,31.88,16832.0
2022-01-31 11:15:00,31.88,31.91,31.86,31.89,11136.0,31.88,31.91,31.86,31.89,11136.0
2022-01-31 11:20:00,31.89,31.89,31.83,31.86,7220.0,31.89,31.89,31.83,31.86,7220.0
2022-01-31 11:25:00,31.87,31.88,31.8,31.8,14372.0,31.87,31.88,31.8,31.8,14372.0
2022-01-31 11:30:00,31.85,32.0,31.82,31.98,11888.0,31.85,32.0,31.82,31.98,11888.0
2022-01-31 11:35:00,31.99,32.01,31.97,31.98,9636.0,31.99,32.01,31.97,31.98,9636.0
2022-01-31 11:40:00,32.02,32.02,31.89,31.96,17756.0,32.02,32.02,31.89,31.96,17756.0
2022-01-31 11:45:00,31.94,31.96,31.9,31.96,5332.0,31.94,31.96,31.9,31.96,5332.0
2022-01-31 11:50:00,31.96,32.04,31.96,32.04,6476.0,31.96,32.04,31.96,32.04,6476.0
2022-01-31 11:55:00,32.05,32.13,32.01,32.1,26500.0,32.05,32.13,32.01,32.1,26500.0
2022-01-31 12:00:00,32.1,32.12,32.03,32.06,13532.0,32.1,32.12,32.03,32.06,13532.0
2022-01-31 12:05:00,32.03,32.03,31.96,31.96,7600.0,32.03,32.03,31.96,31.96,7600.0
2022-01-31 12:10:00,31.95,31.98,31.95,31.97,8400.0,31.95,31.98,31.95,31.97,8400.0
2022-01-31 12:15:00,31.95,32.02,31.93,32.01,18924.0,31.95,32.02,31.93,32.01,18924.0
2022-01-31 12:20:00,32.01,32.01,31.95,31.95,9048.0,32.01,32.01,31.95,31.95,9048.0
2022-01-31 12:25:00,31.9,31.92,31.87,31.92,11452.0,31.9,31.92,31.87,31.92,11452.0
2022-01-31 12:30:00,31.9,31.96,31.9,31.9,16224.0,31.9,31.96,31.9,31.9,16224.0
2022-01-31 12:35:00,31.94,31.97,31.93,31.97,5488.0,31.94,31.97,31.93,31.97,5488.0
2022-01-31 12:40:00,31.97,31.97,31.95,31.95,4400.0,31.97,31.97,31.95,31.95,4400.0
2022-01-31 12:45:00,31.97,32.07,31.97,32.07,15796.0,31.97,32.07,31.97,32.07,15796.0
2022-01-31 12:50:00,32.06,32.07,32.0,32.02,22176.0,32.06,32.07,32.0,32.02,22176.0
2022-01-31 12:55:00,32.01,32.02,31.92,31.94,24080.0,32.01,32.02,31.92,31.94,24080.0
2022-01-31 13:00:00,31.95,31.95,31.89,31.92,12608.0,31.95,31.95,31.89,31.92,12608.0
2022-01-31 13:05:00,31.91,32.01,31.9,32.0,10928.0,31.91,32.01,31.9,32.0,10928.0
2022-01-31 13:10:00,31.98,32.04,31.96,32.03,26848.0,31.98,32.04,31.96,32.03,26848.0
2022-01-31 13:15:00,32.03,32.05,31.98,32.04,21660.0,32.03,32.05,31.98,32.04,21660.0
2022-01-31 13:20:00,32.04,32.08,32.03,32.08,24888.0,32.04,32.08,32.03,32.08,24888.0
2022-01-31 13:25:00,32.08,32.08,31.99,31.99,11744.0,32.08,32.08,31.99,31.99,11744.0
2022-01-31 13:30:00,31.99,32.04,31.99,32.02,19668.0,31.99,32.04,31.99,32.02,19668.0
2022-01-31 13:35:00,32.01,32.08,31.99,32.03,13056.0,32.01,32.08,31.99,32.03,13056.0
2022-01-31 13:40:00,32.02,32.07,32.0,32.0,18504.0,32.02,32.07,32.0,32.0,18504.0
2022-01-31 13:45:00,32.01,32.02,32.0,32.0,4888.0,32.01,32.02,32.0,32.0,4888.0
2022-01-31 13:50:00,32.02,32.03,31.95,31.95,4000.0,32.02,32.03,31.95,31.95,4000.0
2022-01-31 13:55:00,31.98,32.0,31.97,31.97,3048.0,31.98,32.0,31.97,31.97,3048.0
2022-01-31 14:00:00,31.99,31.99,31.97,31.99,10548.0,31.99,31.99,31.97,31.99,10548.0
2022-01-31 14:05:00,31.97,32.07,31.97,32.07,8992.0,31.97,32.07,31.97,32.07,8992.0
2022-01-31 14:10:00,32.03,32.07,32.01,32.01,18152.0,32.03,32.07,32.01,32.01,18152.0
2022-01-31 14:15:00,32.02,32.04,32.02,32.03,10460.0,32.02,32.04,32.02,32.03,10460.0
2022-01-31 14:20:00,32.02,32.05,32.0,32.05,27172.0,32.02,32.05,32.0,32.05,27172.0
2022-01-31 14:25:00,32.05,32.09,32.05,32.08,13712.0,32.05,32.09,32.05,32.08,13712.0
2022-01-31 14:30:00,32.1,32.1,32.07,32.1,23488.0,32.1,32.1,32.07,32.1,23488.0
2022-01-31 14:35:00,32.1,32.11,32.06,32.06,26236.0,32.1,32.11,32.06,32.06,26236.0
2022-01-31 14:40:00,32.07,32.1,32.05,32.09,20884.0,32.07,32.1,32.05,32.09,20884.0
2022-01-31 14:45:00,32.11,32.11,32.06,32.08,38944.0,32.11,32.11,32.06,32.08,38944.0
2022-01-31 14:50:00,32.08,32.1,32.06,32.06,16400.0,32.08,32.1,32.06,32.06,16400.0
2022-01-31 14:55:00,32.08,32.12,32.06,32.09,19764.0,32.08,32.12,32.06,32.09,19764.0
2022-01-31 15:00:00,32.09,32.12,32.08,32.11,12460.0,32.09,32.12,32.08,32.11,12460.0
2022-01-31 15:05:00,32.12,32.13,32.06,32.07,35612.0,32.12,32.13,32.06,32.07,35612.0
2022-01-31 15:10:00,32.07,32.08,31.95,31.97,21484.0,32.07,32.08,31.95,31.97,21484.0
2022-01-31 15:15:00,31.98,32.0,31.93,31.94,14352.0,31.98,32.0,31.93,31.94,14352.0
2022-01-31 15:20:00,31.96,32.12,31.96,32.12,8800.0,31.96,32.12,31.96,32.12,8800.0
2022-01-31 15:25:00,32.13,32.13,32.04,32.06,31344.0,32.13,32.13,32.04,32.06,31344.0
2022-01-31 15:30:00,32.04,32.22,32.03,32.22,13776.0,32.04,32.22,32.03,32.22,13776.0
2022-01-31 15:35:00,32.23,32.23,32.11,32.13,42024.0,32.23,32.23,32.11,32.13,42024.0
2022-01-31 15:40:00,32.12,32.16,32.1,32.15,25664.0,32.12,32.16,32.1,32.15,25664.0
2022-01-31 15:45:00,32.16,32.19,32.13,32.19,46704.0,32.16,32.19,32.13,32.19,46704.0
2022-01-31 15:50:00,32.24,32.31,32.16,32.27,203172.0,32.24,32.31,32.16,32.27,203172.0
2022-01-31 15:55:00,32.28,32.34,32.23,32.32,212296.0,32.28,32.34,32.23,32.32,212296.0
2022-02-01 09:30:00,32.31,32.8,32.12,32.7,128004.0,32.31,32.8,32.12,32.7,128004.0
2022-02-01 09:35:00,32.69,32.72,32.45,32.52,20760.0,32.69,32.72,32.45,32.52,20760.0
2022-02-01 09:40:00,32.49,32.52,32.2,32.37,18228.0,32.49,32.52,32.2,32.37,18228.0
2022-02-01 09:45:00,32.32,32.36,32.22,32.36,14276.0,32.32,32.36,32.22,32.36,14276.0
2022-02-01 09:50:00,32.25,32.42,32.24,32.33,23720.0,32.25,32.42,32.24,32.33,23720.0
2022-02-01 09:55:00,32.37,32.37,32.15,32.3,24164.0,32.37,32.37,32.15,32.3,24164.0
2022-02-01 10:00:00,32.18,32.23,31.98,31.98,23184.0,32.18,32.23,31.98,31.98,23184.0
2022-02-01 10:05:00,31.97,32.01,31.92,31.92,12216.0,31.97,32.01,31.92,31.92,12216.0
2022-02-01 10:10:00,31.96,32.03,31.92,32.03,10216.0,31.96,32.03,31.92,32.03,10216.0
2022-02-01 10:15:00,32.02,32.09,31.94,31.97,11780.0,32.02,32.09,31.94,31.97,11780.0
2022-02-01 10:20:00,32.05,32.1,32.0,32.1,30584.0,32.05,32.1,32.0,32.1,30584.0
2022-02-01 10:25:00,32.05,32.1,31.94,31.97,9768.0,32.05,32.1,31.94,31.97,9768.0
2022-02-01 10:30:00,31.96,32.11,31.96,32.0,26740.0,31.96,32.11,31.96,32.0,26740.0
2022-02-01 10:35:00,32.02,32.1,32.0,32.04,20444.0,32.02,32.1,32.0,32.04,20444.0
2022-02-01 10:40:00,32.0,32.07,31.87,31.93,10000.0,32.0,32.07,31.87,31.93,10000.0
2022-02-01 10:45:00,31.85,31.95,31.85,31.85,10544.0,31.85,31.95,31.85,31.85,10544.0
2022-02-01 10:50:00,31.93,32.02,31.93,32.02,9448.0,31.93,32.02,31.93,32.02,9448.0
2022-02-01 10:55:00,32.05,32.1,32.05,32.1,6288.0,32.05,32.1,32.05,32.1,6288.0
2022-02-01 11:00:00,32.16,32.16,32.09,32.12,9212.0,32.16,32.16,32.09,32.12,9212.0
2022-02-01 11:05:00,32.11,32.18,32.11,32.16,3600.0,32.11,32.18,32.11,32.16,3600.0
2022-02-01 11:10:00,32.16,32.23,32.14,32.21,23128.0,32.16,32.23,32.14,32.21,23128.0
2022-02-01 11:15:00,32.25,32.29,32.25,32.25,11708.0,32.25,32.29,32.25,32.25,11708.0
2022-02-01 11:20:00,32.27,32.29,32.17,32.17,9536.0,32.27,32.29,32.17,32.17,9536.0
2022-02-01 11:25:00,32.18,32.21,32.16,32.16,17416.0,32.18,32.21,32.16,32.16,17416.0
2022-02-01 11:30:00,32.13,32.15,32.07,32.15,6288.0,32.13,32.15,32.07,32.15,6288.0
2022-02-01 11:35:00,32.19,32.19,32.13,32.14,7216.0,32.19,32.19,32.13,32.14,7216.0
2022-02-01 11:40:00,32.17,32.19,32.14,32.18,11200.0,32.17,32.19,32.14,32.18,11200.0
2022-02-01 11:45:00,32.23,32.25,32.2,32.24,11100.0,32.23,32.25,32.2,32.24,11100.0
2022-02-01 11:50:00,32.23,32.26,32.21,32.25,5300.0,32.23,32.26,32.21,32.25,5300.0
2022-02-01 11:55:00,32.26,32.33,32.26,32.3,4400.0,32.26,32.33,32.26,32.3,4400.0
2022-02-01 12:00:00,32.3,32.32,32.23,32.23,20584.0,32.3,32.32,32.23,32.23,20584.0
2022-02-01 12:05:00,32.21,32.24,32.21,32.22,5424.0,32.21,32.24,32.21,32.22,5424.0
2022-02-01 12:10:00,32.21,32.21,32.13,32.16,13988.0,32.21,32.21,32.13,32.16,13988.0
2022-02-01 12:15:00,32.16,32.19,32.16,32.19,5200.0,32.16,32.19,32.16,32.19,5200.0
2022-02-01 12:20:00,32.21,32.27,32.19,32.27,4800.0,32.21,32.27,32.19,32.27,4800.0
2022-02-01 12:25:00,32.24,32.26,32.17,32.17,20940.0,32.24,32.26,32.17,32.17,20940.0
2022-02-01 12:30:00,32.18,32.19,32.08,32.08,15596.0,32.18,32.19,32.08,32.08,15596.0
2022-02-01 12:35:00,32.14,32.23,32.14,32.21,8980.0,32.14,32.23,32.14,32.21,8980.0
2022-02-01 12:40:00,32.23,32.24,32.19,32.2,4888.0,32.23,32.24,32.19,32.2,4888.0
2022-02-01 12:45:00,32.23,32.23,32.14,32.15,9860.0,32.23,32.23,32.14,32.15,9860.0
2022-02-01 12:50:00,32.18,32.23,32.18,32.21,3200.0,32.18,32.23,32.18,32.21,3200.0
2022-02-01 12:55:00,32.23,32.31,32.22,32.31,4104.0,32.23,32.31,32.22,32.31,4104.0
2022-02-01 13:00:00,32.3,32.33,32.24,32.26,11200.0,32.3,32.33,32.24,32.26,11200.0
2022-02-01 13:05:00,32.23,32.24,32.21,32.21,4000.0,32.23,32.24,32.21,32.21,4000.0
2022-02-01 13:10:00,32.24,32.24,32.22,32.23,3172.0,32.24,32.24,32.22,32.23,3172.0
2022-02-01 13:15:00,32.19,32.23,32.19,32.23,1600.0,32.19,32.23,32.19,32.23,1600.0
2022-02-01 13:20:00,32.22,32.25,32.22,32.25,2800.0,32.22,32.25,32.22,32.25,2800.0
2022-02-01 13:25:00,32.27,32.33,32.24,32.33,21284.0,32.27,32.33,32.24,32.33,21284.0
2022-02-01 13:30:00,32.33,32.33,32.25,32.25,4000.0,32.33,32.33,32.25,32.25,4000.0
2022-02-01 13:35:00,32.22,32.28,32.18,32.27,6808.0,32.22,32.28,32.18,32.27,6808.0
2022-02-01 13:40:00,32.3,32.32,32.29,32.32,3144.0,32.3,32.32,32.29,32.32,3144.0
2022-02-01 13:45:00,32.31,32.32,32.26,32.26,9700.0,32.31,32.32,32.26,32.26,9700.0
2022-02-01 13:50:00,32.25,32.26,32.25,32.26,3200.0,32.25,32.26,32.25,32.26,3200.0
2022-02-01 13:55:00,32.24,32.25,32.19,32.25,8748.0,32.24,32.25,32.19,32.25,8748.0
2022-02-01 14:00:00,32.26,32.28,32.26,32.26,1972.0,32.26,32.28,32.26,32.26,1972.0
2022-02-01 14:05:00,32.26,32.29,32.24,32.24,8360.0,32.26,32.29,32.24,32.24,8360.0
2022-02-01 14:10:00,32.24,32.29,32.21,32.23,5784.0,32.24,32.29,32.21,32.23,5784.0
2022-02-01 14:15:00,32.24,32.26,32.18,32.2,7528.0,32.24,32.26,32.18,32.2,7528.0
2022-02-01 14:20:00,32.19,32.19,32.13,32.18,6892.0,32.19,32.19,32.13,32.18,6892.0
2022-02-01 14:25:00,32.17,32.2,32.15,32.18,6856.0,32.17,32.2,32.15,32.18,6856.0
2022-02-01 14:30:00,32.22,32.25,32.2,32.25,8972.0,32.22,32.25,32.2,32.25,8972.0
2022-02-01 14:35:00,32.24,32.24,32.17,32.21,12140.0,32.24,32.24,32.17,32.21,12140.0
2022-02-01 14:40:00,32.2,32.23,32.17,32.23,19764.0,32.2,32.23,32.17,32.23,19764.0
2022-02-01 14:45:00,32.24,32.25,32.22,32.23,5600.0,32.24,32.25,32.22,32.23,5600.0
2022-02-01 14:50:00,32.21,32.22,32.18,32.21,7600.0,32.21,32.22,32.18,32.21,7600.0
2022-02-01 14:55:00,32.22,32.23,32.18,32.23,11064.0,32.22,32.23,32.18,32.23,11064.0
2022-02-01 15:00:00,32.22,32.3,32.2,32.29,13148.0,32.22,32.3,32.2,32.29,13148.0
2022-02-01 15:05:00,32.29,32.29,32.24,32.27,16428.0,32.29,32.29,32.24,32.27,16428.0
2022-02-01 15:10:00,32.27,32.28,32.24,32.28,16992.0,32.27,32.28,32.24,32.28,16992.0
2022-02-01 15:15:00,32.28,32.28,32.26,32.26,20728.0,32.28,32.28,32.26,32.26,20728.0
2022-02-01 15:20:00,32.28,32.32,32.27,32.32,9536.0,32.28,32.32,32.27,32.32,9536.0
2022-02-01 15:25:00,32.3,32.33,32.27,32.32,10888.0,32.3,32.33,32.27,32.32,10888.0
2022-02-01 15:30:00,32.33,32.34,32.31,32.31,16408.0,32.33,32.34,32.31,32.31,16408.0
2022-02-01 15:35:00,32.31,32.31,32.19,32.19,27376.0,32.31,32.31,32.19,32.19,27376.0
2022-02-01 15:40:00,32.2,32.32,32.19,32.32,18648.0,32.2,32.32,32.19,32.32,18648.0
2022-02-01 15:45:00,32.31,32.39,32.3,32.39,41172.0,32.31,32.39,32.3,32.39,41172.0
2022-02-01 15:50:00,32.44,32.44,32.37,32.4,66184.0,32.44,32.44,32.37,32.4,66184.0
2022-02-01 15:55:00,32.4,32.42,32.34,32.35,172472.0,32.4,32.42,32.34,32.35,172472.0
2022-02-02 09:30:00,32.45,32.67,32.34,32.6,51788.0,32.45,32.67,32.34,32.6,51788.0
2022-02-02 09:35:00,32.63,32.64,32.36,32.57,7204.0,32.63,32.64,32.36,32.57,7204.0
2022-02-02 09:40:00,32.55,32.59,32.41,32.47,19204.0,32.55,32.59,32.41,32.47,19204.0
2022-02-02 09:45:00,32.47,32.51,32.42,32.42,8172.0,32.47,32.51,32.42,32.42,8172.0
2022-02-02 09:50:00,32.4,32.56,32.4,32.53,9408.0,32.4,32.56,32.4,32.53,9408.0
2022-02-02 09:55:00,32.56,32.58,32.5,32.58,9180.0,32.56,32.58,32.5,32.58,9180.0
2022-02-02 10:00:00,32.55,32.75,32.55,32.65,17024.0,32.55,32.75,32.55,32.65,17024.0
2022-02-02 10:05:00,32.6,32.66,32.55,32.6,10000.0,32.6,32.66,32.55,32.6,10000.0
2022-02-02 10:10:00,32.61,32.62,32.43,32.45,14988.0,32.61,32.62,32.43,32.45,14988.0
2022-02-02 10:15:00,32.47,32.5,32.41,32.44,9200.0,32.47,32.5,32.41,32.44,9200.0
2022-02-02 10:20:00,32.44,32.48,32.41,32.42,7952.0,32.44,32.48,32.41,32.42,7952.0
2022-02-02 10:25:00,32.44,32.44,32.37,32.39,14676.0,32.44,32.44,32.37,32.39,14676.0
2022-02-02 10:30:00,32.35,32.39,32.35,32.39,11300.0,32.35,32.39,32.35,32.39,11300.0
2022-02-02 10:35:00,32.37,32.42,32.3,32.4,13768.0,32.37,32.42,32.3,32.4,13768.0
2022-02-02 10:40:00,32.4,32.5,32.39,32.48,12800.0,32.4,32.5,32.39,32.48,12800.0
2022-02-02 10:45:00,32.5,32.54,32.46,32.47,12520.0,32.5,32.54,32.46,32.47,12520.0
2022-02-02 10:50:00,32.51,32.52,32.42,32.45,22660.0,32.51,32.52,32.42,32.45,22660.0
2022-02-02 10:55:00,32.48,32.52,32.46,32.51,18876.0,32.48,32.52,32.46,32.51,18876.0
2022-02-02 11:00:00,32.48,32.51,32.45,32.48,5268.0,32.48,32.51,32.45,32.48,5268.0
2022-02-02 11:05:00,32.5,32.5,32.46,32.48,8000.0,32.5,32.5,32.46,32.48,8000.0
2022-02-02 11:10:00,32.45,32.47,32.43,32.46,29000.0,32.45,32.47,32.43,32.46,29000.0
2022-02-02 11:15:00,32.44,32.5,32.43,32.5,18240.0,32.44,32.5,32.43,32.5,18240.0
2022-02-02 11:20:00,32.5,32.58,32.5,32.55,17704.0,32.5,32.58,32.5,32.55,17704.0
2022-02-02 11:25:00,32.55,32.59,32.49,32.51,111300.0,32.55,32.59,32.49,32.51,111300.0
2022-02-02 11:30:00,32.52,32.52,32.46,32.48,6316.0,32.52,32.52,32.46,32.48,6316.0
2022-02-02 11:35:00,32.48,32.51,32.45,32.45,12408.0,32.48,32.51,32.45,32.45,12408.0
2022-02-02 11:40:00,32.5,32.5,32.47,32.49,4400.0,32.5,32.5,32.47,32.49,4400.0
2022-02-02 11:45:00,32.5,32.53,32.49,32.49,3656.0,32.5,32.53,32.49,32.49,3656.0
2022-02-02 11:50:00,32.5,32.56,32.5,32.5,8144.0,32.5,32.56,32.5,32.5,8144.0
2022-02-02 11:55:00,32.5,32.54,32.48,32.54,6320.0,32.5,32.54,32.48,32.54,6320.0
2022-02-02 12:00:00,32.52,32.52,32.48,32.51,9520.0,32.52,32.52,32.48,32.51,9520.0
2022-02-02 12:05:00,32.51,32.57,32.51,32.56,13880.0,32.51,32.57,32.51,32.56,13880.0
2022-02-02 12:10:00,32.56,32.6,32.55,32.6,10408.0,32.56,32.6,32.55,32.6,10408.0
2022-02-02 12:15:00,32.61,32.61,32.54,32.55,8968.0,32.61,32.61,32.54,32.55,8968.0
2022-02-02 12:20:00,32.56,32.61,32.56,32.59,8108.0,32.56,32.61,32.56,32.59,8108.0
2022-02-02 12:25:00,32.58,32.59,32.56,32.56,20424.0,32.58,32.59,32.56,32.56,20424.0
2022-02-02 12:30:00,32.54,32.56,32.53,32.56,5400.0,32.54,32.56,32.53,32.56,5400.0
2022-02-02 12:35:00,32.59,32.6,32.57,32.57,8612.0,32.59,32.6,32.57,32.57,8612.0
2022-02-02 12:40:00,32.62,32.63,32.6,32.63,5920.0,32.62,32.63,32.6,32.63,5920.0
2022-02-02 12:45:00,32.63,32.73,32.63,32.72,10996.0,32.63,32.73,32.63,32.72,10996.0
2022-02-02 12:50:00,32.71,32.72,32.7,32.72,7600.0,32.71,32.72,32.7,32.72,7600.0
2022-02-02 12:55:00,32.73,32.77,32.71,32.77,7000.0,32.73,32.77,32.71,32.77,7000.0
2022-02-02 13:00:00,32.77,32.79,32.75,32.77,9952.0,32.77,32.79,32.75,32.77,9952.0
2022-02-02 13:05:00,32.76,32.76,32.73,32.73,4000.0,32.76,32.76,32.73,32.73,4000.0
2022-02-02 13:10:00,32.71,32.71,32.68,32.68,7668.0,32.71,32.71,32.68,32.68,7668.0
2022-02-02 13:15:00,32.7,32.7,32.67,32.7,7720.0,32.7,32.7,32.67,32.7,7720.0
2022-02-02 13:20:00,32.68,32.69,32.65,32.66,4800.0,32.68,32.69,32.65,32.66,4800.0
2022-02-02 13:25:00,32.64,32.66,32.59,32.6,58660.0,32.64,32.66,32.59,32.6,58660.0
2022-02-02 13:30:00,32.6,32.66,32.6,32.65,12400.0,32.6,32.66,32.6,32.65,12400.0
2022-02-02 13:35:00,32.67,32.68,32.65,32.65,6000.0,32.67,32.68,32.65,32.65,6000.0
2022-02-02 13:40:00,32.67,32.69,32.65,32.65,6800.0,32.67,32.69,32.65,32.65,6800.0
2022-02-02 13:45:00,32.67,32.69,32.62,32.62,18612.0,32.67,32.69,32.62,32.62,18612.0
2022-02-02 13:50:00,32.64,32.68,32.62,32.68,14200.0,32.64,32.68,32.62,32.68,14200.0
2022-02-02 13:55:00,32.7,32.74,32.68,32.73,11396.0,32.7,32.74,32.68,32.73,11396.0
2022-02-02 14:00:00,32.73,32.77,32.72,32.77,104920.0,32.73,32.77,32.72,32.77,104920.0
2022-02-02 14:05:00,32.79,32.82,32.75,32.81,58976.0,32.79,32.82,32.75,32.81,58976.0
2022-02-02 14:10:00,32.83,32.85,32.79,32.81,13628.0,32.83,32.85,32.79,32.81,13628.0
2022-02-02 14:15:00,32.8,32.81,32.73,32.8,72180.0,32.8,32.81,32.73,32.8,72180.0
2022-02-02 14:20:00,32.81,32.83,32.74,32.74,22780.0,32.81,32.83,32.74,32.74,22780.0
2022-02-02 14:25:00,32.74,32.81,32.72,32.79,8688.0,32.74,32.81,32.72,32.79,8688.0
2022-02-02 14:30:00,32.82,32.92,32.8,32.92,12760.0,32.82,32.92,32.8,32.92,12760.0
2022-02-02 14:35:00,32.92,32.94,32.86,32.88,20012.0,32.92,32.94,32.86,32.88,20012.0
2022-02-02 14:40:00,32.88,32.99,32.88,32.99,15384.0,32.88,32.99,32.88,32.99,15384.0
2022-02-02 14:45:00,32.99,33.0,32.96,32.98,23684.0,32.99,33.0,32.96,32.98,23684.0
2022-02-02 14:50:00,32.97,32.99,32.97,32.99,8056.0,32.97,32.99,32.97,32.99,8056.0
2022-02-02 14:55:00,32.98,33.01,32.95,32.98,21556.0,32.98,33.01,32.95,32.98,21556.0
2022-02-02 15:00:00,32.97,33.02,32.93,33.01,25188.0,32.97,33.02,32.93,33.01,25188.0
2022-02-02 15:05:00,33.02,33.04,32.94,32.96,17328.0,33.02,33.04,32.94,32.96,17328.0
2022-02-02 15:10:00,32.94,32.98,32.93,32.97,51116.0,32.94,32.98,32.93,32.97,51116.0
2022-02-02 15:15:00,32.97,33.07,32.95,33.05,85312.0,32.97,33.07,32.95,33.05,85312.0
2022-02-02 15:20:00,33.06,33.07,33.03,33.05,20800.0,33.06,33.07,33.03,33.05,20800.0
2022-02-02 15:25:00,33.06,33.07,32.93,32.96,34176.0,33.06,33.07,32.93,32.96,34176.0
2022-02-02 15:30:00,32.97,33.01,32.94,33.0,20896.0,32.97,33.01,32.94,33.0,20896.0
2022-02-02 15:35:00,33.0,33.02,32.94,32.94,28992.0,33.0,33.02,32.94,32.94,28992.0
2022-02-02 15:40:00,32.97,33.01,32.95,32.97,33692.0,32.97,33.01,32.95,32.97,33692.0
2022-02-02 15:45:00,32.96,33.02,32.96,33.01,47804.0,32.96,33.02,32.96,33.01,47804.0
2022-02-02 15:50:00,33.0,33.07,32.99,33.07,112784.0,33.0,33.07,32.99,33.07,112784.0
2022-02-02 15:55:00,33.06,33.07,32.94,32.97,226188.0,33.06,33.07,32.94,32.97,226188.0
2022-02-03 09:30:00,32.52,32.8,32.52,32.7,54924.0,32.52,32.8,32.52,32.7,54924.0
2022-02-03 09:35:00,32.8,32.98,32.8,32.96,10052.0,32.8,32.98,32.8,32.96,10052.0
2022-02-03 09:40:00,32.96,32.96,32.7,32.7,10604.0,32.96,32.96,32.7,32.7,10604.0
2022-02-03 09:45:00,32.6,32.68,32.56,32.57,19888.0,32.6,32.68,32.56,32.57,19888.0
2022-02-03 09:50:00,32.57,32.65,32.48,32.48,8320.0,32.57,32.65,32.48,32.48,8320.0
2022-02-03 09:55:00,32.51,32.51,32.4,32.45,30284.0,32.51,32.51,32.4,32.45,30284.0
2022-02-03 10:00:00,32.46,32.55,32.46,32.52,16904.0,32.46,32.55,32.46,32.52,16904.0
2022-02-03 10:05:00,32.54,32.54,32.43,32.46,6068.0,32.54,32.54,32.43,32.46,6068.0
2022-02-03 10:10:00,32.46,32.52,32.41,32.49,16128.0,32.46,32.52,32.41,32.49,16128.0
2022-02-03 10:15:00,32.49,32.54,32.47,32.51,15044.0,32.49,32.54,32.47,32.51,15044.0
2022-02-03 10:20:00,32.53,32.6,32.53,32.58,10948.0,32.53,32.6,32.53,32.58,10948.0
2022-02-03 10:25:00,32.56,32.58,32.5,32.52,13924.0,32.56,32.58,32.5,32.52,13924.0
2022-02-03 10:30:00,32.55,32.6,32.46,32.5,22288.0,32.55,32.6,32.46,32.5,22288.0
2022-02-03 10:35:00,32.5,32.56,32.5,32.54,4800.0,32.5,32.56,32.5,32.54,4800.0
2022-02-03 10:40:00,32.55,32.56,32.49,32.5,18752.0,32.55,32.56,32.49,32.5,18752.0
2022-02-03 10:45:00,32.5,32.5,32.46,32.47,18552.0,32.5,32.5,32.46,32.47,18552.0
2022-02-03 10:50:00,32.48,32.48,32.46,32.48,16308.0,32.48,32.48,32.46,32.48,16308.0
2022-02-03 10:55:00,32.5,32.51,32.47,32.49,17252.0,32.5,32.51,32.47,32.49,17252.0
2022-02-03 11:00:00,32.49,32.52,32.47,32.52,4284.0,32.49,32.52,32.47,32.52,4284.0
2022-02-03 11:05:00,32.57,32.6,32.56,32.6,4800.0,32.57,32.6,32.56,32.6,4800.0
2022-02-03 11:10:00,32.61,32.7,32.61,32.7,4400.0,32.61,32.7,32.61,32.7,4400.0
2022-02-03 11:15:00,32.69,32.7,32.65,32.69,16448.0,32.69,32.7,32.65,32.69,16448.0
2022-02-03 11:20:00,32.68,32.68,32.54,32.54,8872.0,32.68,32.68,32.54,32.54,8872.0
2022-02-03 11:25:00,32.55,32.55,32.46,32.5,12228.0,32.55,32.55,32.46,32.5,12228.0
2022-02-03 11:30:00,32.5,32.52,32.49,32.49,9748.0,32.5,32.52,32.49,32.49,9748.0
2022-02-03 11:35:00,32.5,32.54,32.49,32.52,4924.0,32.5,32.54,32.49,32.52,4924.0
2022-02-03 11:40:00,32.5,32.51,32.5,32.5,4996.0,32.5,32.51,32.5,32.5,4996.0
2022-02-03 11:45:00,32.49,32.51,32.44,32.44,13784.0,32.49,32.51,32.44,32.44,13784.0
2022-02-03 11:50:00,32.45,32.46,32.39,32.4,8876.0,32.45,32.46,32.39,32.4,8876.0
2022-02-03 11:55:00,32.39,32.42,32.35,32.35,6000.0,32.39,32.42,32.35,32.35,6000.0
2022-02-03 12:00:00,32.33,32.35,32.24,32.26,6400.0,32.33,32.35,32.24,32.26,6400.0
2022-02-03 12:05:00,32.24,32.31,32.24,32.3,8020.0,32.24,32.31,32.24,32.3,8020.0
2022-02-03 12:10:00,32.29,32.35,32.29,32.35,6848.0,32.29,32.35,32.29,32.35,6848.0
2022-02-03 12:15:00,32.35,32.35,32.32,32.32,6748.0,32.35,32.35,32.32,32.32,6748.0
2022-02-03 12:20:00,32.32,32.39,32.32,32.39,8576.0,32.32,32.39,32.32,32.39,8576.0
2022-02-03 12:25:00,32.4,32.45,32.39,32.39,7016.0,32.4,32.45,32.39,32.39,7016.0
2022-02-03 12:30:00,32.41,32.41,32.34,32.36,8000.0,32.41,32.41,32.34,32.36,8000.0
2022-02-03 12:35:00,32.37,32.4,32.35,32.36,8488.0,32.37,32.4,32.35,32.36,8488.0
2022-02-03 12:40:00,32.35,32.39,32.33,32.33,3600.0,32.35,32.39,32.33,32.33,3600.0
2022-02-03 12:45:00,32.34,32.34,32.29,32.29,8920.0,32.34,32.34,32.29,32.29,8920.0
2022-02-03 12:50:00,32.33,32.34,32.31,32.33,4104.0,32.33,32.34,32.31,32.33,4104.0
2022-02-03 12:55:00,32.33,32.37,32.3,32.37,11304.0,32.33,32.37,32.3,32.37,11304.0
2022-02-03 13:00:00,32.35,32.35,32.29,32.31,5468.0,32.35,32.35,32.29,32.31,5468.0
2022-02-03 13:05:00,32.31,32.31,32.22,32.22,22512.0,32.31,32.31,32.22,32.22,22512.0
2022-02-03 13:10:00,32.2,32.29,32.2,32.29,11948.0,32.2,32.29,32.2,32.29,11948.0
2022-02-03 13:15:00,32.31,32.32,32.29,32.32,9200.0,32.31,32.32,32.29,32.32,9200.0
2022-02-03 13:20:00,32.31,32.38,32.31,32.34,11720.0,32.31,32.38,32.31,32.34,11720.0
2022-02-03 13:25:00,32.34,32.35,32.3,32.31,8940.0,32.34,32.35,32.3,32.31,8940.0
2022-02-03 13:30:00,32.31,32.39,32.3,32.39,14684.0,32.31,32.39,32.3,32.39,14684.0
2022-02-03 13:35:00,32.39,32.39,32.34,32.37,35748.0,32.39,32.39,32.34,32.37,35748.0
2022-02-03 13:40:00,32.38,32.45,32.38,32.45,17600.0,32.38,32.45,32.38,32.45,17600.0
2022-02-03 13:45:00,32.46,32.49,32.46,32.47,13600.0,32.46,32.49,32.46,32.47,13600.0
2022-02-03 13:50:00,32.47,32.48,32.44,32.45,26752.0,32.47,32.48,32.44,32.45,26752.0
2022-02-03 13:55:00,32.43,32.46,32.43,32.45,9060.0,32.43,32.46,32.43,32.45,9060.0
2022-02-03 14:00:00,32.44,32.48,32.42,32.48,25568.0,32.44,32.48,32.42,32.48,25568.0
2022-02-03 14:05:00,32.46,32.49,32.43,32.46,14768.0,32.46,32.49,32.43,32.46,14768.0
2022-02-03 14:10:00,32.47,32.49,32.43,32.43,18928.0,32.47,32.49,32.43,32.43,18928.0
2022-02-03 14:15:00,32.44,32.44,32.41,32.42,3236.0,32.44,32.44,32.41,32.42,3236.0
2022-02-03 14:20:00,32.42,32.42,32.38,32.39,15548.0,32.42,32.42,32.38,32.39,15548.0
2022-02-03 14:25:00,32.4,32.4,32.33,32.37,8892.0,32.4,32.4,32.33,32.37,8892.0
2022-02-03 14:30:00,32.35,32.39,32.35,32.39,10008.0,32.35,32.39,32.35,32.39,10008.0
2022-02-03 14:35:00,32.4,32.4,32.31,32.31,9700.0,32.4,32.4,32.31,32.31,9700.0
2022-02-03 14:40:00,32.31,32.31,32.28,32.3,12128.0,32.31,32.31,32.28,32.3,12128.0
2022-02-03 14:45:00,32.3,32.31,32.27,32.28,5600.0,32.3,32.31,32.27,32.28,5600.0
2022-02-03 14:50:00,32.28,32.28,32.25,32.25,6000.0,32.28,32.28,32.25,32.25,6000.0
2022-02-03 14:55:00,32.27,32.34,32.27,32.32,27252.0,32.27,32.34,32.27,32.32,27252.0
2022-02-03 15:00:00,32.32,32.32,32.22,32.23,14200.0,32.32,32.32,32.22,32.23,14200.0
2022-02-03 15:05:00,32.23,32.29,32.23,32.28,9200.0,32.23,32.29,32.23,32.28,9200.0
2022-02-03 15:10:00,32.29,32.33,32.27,32.32,12316.0,32.29,32.33,32.27,32.32,12316.0
2022-02-03 15:15:00,32.34,32.38,32.33,32.36,22664.0,32.34,32.38,32.33,32.36,22664.0
2022-02-03 15:20:00,32.37,32.4,32.33,32.33,18636.0,32.37,32.4,32.33,32.33,18636.0
2022-02-03 15:25:00,32.32,32.33,32.28,32.3,15900.0,32.32,32.33,32.28,32.3,15900.0
2022-02-03 15:30:00,32.3,32.3,32.17,32.17,34012.0,32.3,32.3,32.17,32.17,34012.0
2022-02-03 15:35:00,32.17,32.23,32.17,32.23,30852.0,32.17,32.23,32.17,32.23,30852.0
2022-02-03 15:40:00,32.21,32.24,32.19,32.21,28444.0,32.21,32.24,32.19,32.21,28444.0
2022-02-03 15:45:00,32.2,32.21,32.14,32.16,83596.0,32.2,32.21,32.14,32.16,83596.0
2022-02-03 15:50:00,32.15,32.15,32.07,32.1,186572.0,32.15,32.15,32.07,32.1,186572.0
2022-02-03 15:55:00,32.12,32.23,32.08,32.11,327708.0,32.12,32.23,32.08,32.11,327708.0
2022-02-04 09:30:00,31.89,32.17,31.68,32.09,78340.0,31.89,32.17,31.68,32.09,78340.0
2022-02-04 09:35:00,32.01,32.01,31.85,31.88,19600.0,32.01,32.01,31.85,31.88,19600.0
2022-02-04 09:40:00,31.9,32.18,31.9,32.11,26416.0,31.9,32.18,31.9,32.11,26416.0
2022-02-04 09:45:00,32.13,32.13,32.03,32.04,6000.0,32.13,32.13,32.03,32.04,6000.0
2022-02-04 09:50:00,32.02,32.04,31.78,31.78,24184.0,32.02,32.04,31.78,31.78,24184.0
2022-02-04 09:55:00,31.81,31.9,31.72,31.9,22888.0,31.81,31.9,31.72,31.9,22888.0
2022-02-04 10:00:00,31.85,31.93,31.74,31.74,22244.0,31.85,31.93,31.74,31.74,22244.0
2022-02-04 10:05:00,31.79,31.81,31.64,31.67,55432.0,31.79,31.81,31.64,31.67,55432.0
2022-02-04 10:10:00,31.67,31.9,31.66,31.9,46120.0,31.67,31.9,31.66,31.9,46120.0
2022-02-04 10:15:00,31.93,32.01,31.9,32.01,61168.0,31.93,32.01,31.9,32.01,61168.0
2022-02-04 10:20:00,31.98,31.99,31.82,31.82,19820.0,31.98,31.99,31.82,31.82,19820.0
2022-02-04 10:25:00,31.85,31.9,31.78,31.81,49152.0,31.85,31.9,31.78,31.81,49152.0
2022-02-04 10:30:00,31.79,31.84,31.78,31.8,16280.0,31.79,31.84,31.78,31.8,16280.0
2022-02-04 10:35:00,31.76,31.79,31.65,31.67,42176.0,31.76,31.79,31.65,31.67,42176.0
2022-02-04 10:40:00,31.69,31.69,31.51,31.53,42564.0,31.69,31.69,31.51,31.53,42564.0
2022-02-04 10:45:00,31.52,31.54,31.42,31.53,14008.0,31.52,31.54,31.42,31.53,14008.0
2022-02-04 10:50:00,31.53,31.64,31.48,31.59,21484.0,31.53,31.64,31.48,31.59,21484.0
2022-02-04 10:55:00,31.57,31.63,31.56,31.6,31584.0,31.57,31.63,31.56,31.6,31584.0
2022-02-04 11:00:00,31.6,31.64,31.56,31.63,7420.0,31.6,31.64,31.56,31.63,7420.0
2022-02-04 11:05:00,31.66,31.7,31.61,31.67,10924.0,31.66,31.7,31.61,31.67,10924.0
2022-02-04 11:10:00,31.66,31.66,31.59,31.65,17828.0,31.66,31.66,31.59,31.65,17828.0
2022-02-04 11:15:00,31.63,31.79,31.62,31.78,44416.0,31.63,31.79,31.62,31.78,44416.0
2022-02-04 11:20:00,31.78,31.82,31.73,31.75,41344.0,31.78,31.82,31.73,31.75,41344.0
2022-02-04 11:25:00,31.76,31.9,31.76,31.88,15012.0,31.76,31.9,31.76,31.88,15012.0
2022-02-04 11:30:00,31.88,32.01,31.86,32.01,25040.0,31.88,32.01,31.86,32.01,25040.0
2022-02-04 11:35:00,32.01,32.05,31.99,31.99,15664.0,32.01,32.05,31.99,31.99,15664.0
2022-02-04 11:40:00,31.98,32.08,31.98,32.08,27732.0,31.98,32.08,31.98,32.08,27732.0
2022-02-04 11:45:00,32.06,32.14,32.06,32.09,17320.0,32.06,32.14,32.06,32.09,17320.0
2022-02-04 11:50:00,32.05,32.08,31.99,31.99,8800.0,32.05,32.08,31.99,31.99,8800.0
2022-02-04 11:55:00,32.02,32.07,32.02,32.03,12392.0,32.02,32.07,32.02,32.03,12392.0
2022-02-04 12:00:00,32.02,32.05,31.93,31.93,5600.0,32.02,32.05,31.93,31.93,5600.0
2022-02-04 12:05:00,31.94,31.96,31.91,31.95,5444.0,31.94,31.96,31.91,31.95,5444.0
2022-02-04 12:10:00,31.93,31.99,31.89,31.97,4800.0,31.93,31.99,31.89,31.97,4800.0
2022-02-04 12:15:00,31.99,32.0,31.95,31.97,6948.0,31.99,32.0,31.95,31.97,6948.0
2022-02-04 12:20:00,31.97,31.97,31.95,31.95,1200.0,31.97,31.97,31.95,31.95,1200.0
2022-02-04 12:25:00,31.95,31.97,31.93,31.93,20592.0,31.95,31.97,31.93,31.93,20592.0
2022-02-04 12:30:00,31.94,31.95,31.83,31.88,12000.0,31.94,31.95,31.83,31.88,12000.0
2022-02-04 12:35:00,31.9,31.97,31.87,31.97,5748.0,31.9,31.97,31.87,31.97,5748.0
2022-02-04 12:40:00,31.96,31.96,31.92,31.95,11752.0,31.96,31.96,31.92,31.95,11752.0
2022-02-04 12:45:00,31.93,31.93,31.86,31.91,10400.0,31.93,31.93,31.86,31.91,10400.0
2022-02-04 12:50:00,31.95,31.97,31.93,31.96,7620.0,31.95,31.97,31.93,31.96,7620.0
2022-02-04 12:55:00,31.97,32.02,31.97,32.02,7200.0,31.97,32.02,31.97,32.02,7200.0
2022-02-04 13:00:00,32.04,32.15,32.04,32.15,10200.0,32.04,32.15,32.04,32.15,10200.0
2022-02-04 13:05:00,32.13,32.16,32.13,32.14,6056.0,32.13,32.16,32.13,32.14,6056.0
2022-02-04 13:10:00,32.16,32.18,32.13,32.14,8000.0,32.16,32.18,32.13,32.14,8000.0
2022-02-04 13:15:00,32.16,32.19,32.13,32.18,19308.0,32.16,32.19,32.13,32.18,19308.0
2022-02-04 13:20:00,32.18,32.21,32.16,32.2,15140.0,32.18,32.21,32.16,32.2,15140.0
2022-02-04 13:25:00,32.2,32.2,32.16,32.16,6804.0,32.2,32.2,32.16,32.16,6804.0
2022-02-04 13:30:00,32.16,32.17,32.13,32.13,3208.0,32.16,32.17,32.13,32.13,3208.0
2022-02-04 13:35:00,32.17,32.17,32.15,32.15,4800.0,32.17,32.17,32.15,32.15,4800.0
2022-02-04 13:40:00,32.18,32.24,32.17,32.24,24400.0,32.18,32.24,32.17,32.24,24400.0
2022-02-04 13:45:00,32.23,32.24,32.14,32.19,22008.0,32.23,32.24,32.14,32.19,22008.0
2022-02-04 13:50:00,32.2,32.24,32.18,32.22,10292.0,32.2,32.24,32.18,32.22,10292.0
2022-02-04 13:55:00,32.23,32.23,32.17,32.17,12800.0,32.23,32.23,32.17,32.17,12800.0
2022-02-04 14:00:00,32.19,32.19,32.14,32.15,6892.0,32.19,32.19,32.14,32.15,6892.0
2022-02-04 14:05:00,32.14,32.17,32.13,32.16,14312.0,32.14,32.17,32.13,32.16,14312.0
2022-02-04 14:10:00,32.17,32.18,32.11,32.12,12392.0,32.17,32.18,32.11,32.12,12392.0
2022-02-04 14:15:00,32.13,32.14,32.08,32.08,15960.0,32.13,32.14,32.08,32.08,15960.0
2022-02-04 14:20:00,32.07,32.12,32.07,32.1,14364.0,32.07,32.12,32.07,32.1,14364.0
2022-02-04 14:25:00,32.1,32.14,32.1,32.12,6000.0,32.1,32.14,32.1,32.12,6000.0
2022-02-04 14:30:00,32.11,32.15,32.1,32.14,29988.0,32.11,32.15,32.1,32.14,29988.0
2022-02-04 14:35:00,32.15,32.2,32.15,32.2,16400.0,32.15,32.2,32.15,32.2,16400.0
2022-02-04 14:40:00,32.19,32.21,32.1,32.12,11004.0,32.19,32.21,32.1,32.12,11004.0
2022-02-04 14:45:00,32.1,32.13,32.1,32.13,14032.0,32.1,32.13,32.1,32.13,14032.0
2022-02-04 14:50:00,32.12,32.2,32.12,32.2,19360.0,32.12,32.2,32.12,32.2,19360.0
2022-02-04 14:55:00,32.22,32.22,32.16,32.17,13660.0,32.22,32.22,32.16,32.17,13660.0
2022-02-04 15:00:00,32.19,32.3,32.18,32.29,13000.0,32.19,32.3,32.18,32.29,13000.0
2022-02-04 15:05:00,32.29,32.31,32.27,32.31,11332.0,32.29,32.31,32.27,32.31,11332.0
2022-02-04 15:10:00,32.32,32.37,32.32,32.35,23604.0,32.32,32.37,32.32,32.35,23604.0
2022-02-04 15:15:00,32.37,32.38,32.31,32.32,23652.0,32.37,32.38,32.31,32.32,23652.0
2022-02-04 15:20:00,32.32,32.35,32.32,32.32,22880.0,32.32,32.35,32.32,32.32,22880.0
2022-02-04 15:25:00,32.33,32.35,32.27,32.3,19032.0,32.33,32.35,32.27,32.3,19032.0
2022-02-04 15:30:00,32.3,32.42,32.29,32.39,37372.0,32.3,32.42,32.29,32.39,37372.0
2022-02-04 15:35:00,32.34,32.34,32.24,32.25,25580.0,32.34,32.34,32.24,32.25,25580.0
2022-02-04 15:40:00,32.26,32.27,32.2,32.23,37756.0,32.26,32.27,32.2,32.23,37756.0
2022-02-04 15:45:00,32.23,32.23,32.12,32.15,24984.0,32.23,32.23,32.12,32.15,24984.0
2022-02-04 15:50:00,32.18,32.21,32.13,32.19,88092.0,32.18,32.21,32.13,32.19,88092.0
2022-02-04 15:55:00,32.18,32.19,32.02,32.03,135696.0,32.18,32.19,32.02,32.03,135696.0
2022-02-07 09:30:00,32.08,32.25,31.94,31.96,78844.0,32.08,32.25,31.94,31.96,78844.0
2022-02-07 09:35:00,32.04,32.23,32.0,32.23,9268.0,32.04,32.23,32.0,32.23,9268.0
2022-02-07 09:40:00,32.21,32.21,32.13,32.17,7200.0,32.21,32.21,32.13,32.17,7200.0
2022-02-07 09:45:00,32.22,32.24,32.0,32.04,8916.0,32.22,32.24,32.0,32.04,8916.0
2022-02-07 09:50:00,32.07,32.29,32.04,32.24,7932.0,32.07,32.29,32.04,32.24,7932.0
2022-02-07 09:55:00,32.21,32.32,32.21,32.31,8724.0,32.21,32.32,32.21,32.31,8724.0
2022-02-07 10:00:00,32.3,32.32,32.25,32.31,18412.0,32.3,32.32,32.25,32.31,18412.0
2022-02-07 10:05:00,32.32,32.35,32.28,32.33,4800.0,32.32,32.35,32.28,32.33,4800.0
2022-02-07 10:10:00,32.31,32.31,32.16,32.17,5204.0,32.31,32.31,32.16,32.17,5204.0
2022-02-07 10:15:00,32.13,32.16,32.09,32.11,6400.0,32.13,32.16,32.09,32.11,6400.0
2022-02-07 10:20:00,32.08,32.12,32.07,32.12,15608.0,32.08,32.12,32.07,32.12,15608.0
2022-02-07 10:25:00,32.1,32.15,32.07,32.11,9668.0,32.1,32.15,32.07,32.11,9668.0
2022-02-07 10:30:00,32.12,32.27,32.1,32.24,16576.0,32.12,32.27,32.1,32.24,16576.0
2022-02-07 10:35:00,32.27,32.29,32.25,32.25,6400.0,32.27,32.29,32.25,32.25,6400.0
2022-02-07 10:40:00,32.26,32.26,32.15,32.16,7084.0,32.26,32.26,32.15,32.16,7084.0
2022-02-07 10:45:00,32.19,32.19,32.13,32.13,9240.0,32.19,32.19,32.13,32.13,9240.0
2022-02-07 10:50:00,32.18,32.25,32.17,32.22,4800.0,32.18,32.25,32.17,32.22,4800.0
2022-02-07 10:55:00,32.2,32.21,32.18,32.19,9200.0,32.2,32.21,32.18,32.19,9200.0
2022-02-07 11:00:00,32.22,32.22,32.16,32.19,12812.0,32.22,32.22,32.16,32.19,12812.0
2022-02-07 11:05:00,32.13,32.17,32.04,32.04,8800.0,32.13,32.17,32.04,32.04,8800.0
2022-02-07 11:10:00,32.02,32.07,32.01,32.04,9600.0,32.02,32.07,32.01,32.04,9600.0
2022-02-07 11:15:00,32.06,32.06,32.02,32.04,8340.0,32.06,32.06,32.02,32.04,8340.0
2022-02-07 11:20:00,32.07,32.07,32.0,32.02,11136.0,32.07,32.07,32.0,32.02,11136.0
2022-02-07 11:25:00,32.02,32.05,31.97,32.0,18400.0,32.02,32.05,31.97,32.0,18400.0
2022-02-07 11:30:00,32.02,32.08,32.01,32.05,14312.0,32.02,32.08,32.01,32.05,14312.0
2022-02-07 11:35:00,32.02,32.02,31.94,31.95,12120.0,32.02,32.02,31.94,31.95,12120.0
2022-02-07 11:40:00,31.95,31.97,31.92,31.92,3636.0,31.95,31.97,31.92,31.92,3636.0
2022-02-07 11:45:00,31.9,31.94,31.9,31.93,8832.0,31.9,31.94,31.9,31.93,8832.0
2022-02-07 11:50:00,31.95,31.97,31.95,31.97,2804.0,31.95,31.97,31.95,31.97,2804.0
2022-02-07 11:55:00,31.94,32.02,31.94,32.02,11256.0,31.94,32.02,31.94,32.02,11256.0
2022-02-07 12:00:00,32.0,32.0,31.93,31.93,11136.0,32.0,32.0,31.93,31.93,11136.0
2022-02-07 12:05:00,31.95,31.96,31.91,31.96,28196.0,31.95,31.96,31.91,31.96,28196.0
2022-02-07 12:10:00,31.95,32.0,31.94,31.98,14412.0,31.95,32.0,31.94,31.98,14412.0
2022-02-07 12:15:00,32.01,32.05,32.01,32.03,5200.0,32.01,32.05,32.01,32.03,5200.0
2022-02-07 12:20:00,32.04,32.05,32.02,32.04,5852.0,32.04,32.05,32.02,32.04,5852.0
2022-02-07 12:25:00,32.02,32.02,31.99,31.99,7684.0,32.02,32.02,31.99,31.99,7684.0
2022-02-07 12:30:00,31.98,32.04,31.96,32.02,18480.0,31.98,32.04,31.96,32.02,18480.0
2022-02-07 12:35:00,32.04,32.04,31.98,32.02,29680.0,32.04,32.04,31.98,32.02,29680.0
2022-02-07 12:40:00,32.03,32.07,32.02,32.07,16380.0,32.03,32.07,32.02,32.07,16380.0
2022-02-07 12:45:00,32.06,32.15,32.06,32.15,21384.0,32.06,32.15,32.06,32.15,21384.0
2022-02-07 12:50:00,32.14,32.17,32.14,32.17,6992.0,32.14,32.17,32.14,32.17,6992.0
2022-02-07 12:55:00,32.18,32.18,32.1,32.12,23080.0,32.18,32.18,32.1,32.12,23080.0
2022-02-07 13:00:00,32.12,32.15,32.12,32.15,3204.0,32.12,32.15,32.12,32.15,3204.0
2022-02-07 13:05:00,32.16,32.2,32.16,32.2,9916.0,32.16,32.2,32.16,32.2,9916.0
2022-02-07 13:10:00,32.2,32.24,32.19,32.23,13952.0,32.2,32.24,32.19,32.23,13952.0
2022-02-07 13:15:00,32.24,32.25,32.21,32.25,14080.0,32.24,32.25,32.21,32.25,14080.0
2022-02-07 13:20:00,32.26,32.28,32.23,32.25,9200.0,32.26,32.28,32.23,32.25,9200.0
2022-02-07 13:25:00,32.26,32.31,32.26,32.31,8476.0,32.26,32.31,32.26,32.31,8476.0
2022-02-07 13:30:00,32.3,32.31,32.25,32.26,19436.0,32.3,32.31,32.25,32.26,19436.0
2022-02-07 13:35:00,32.26,32.33,32.25,32.29,16924.0,32.26,32.33,32.25,32.29,16924.0
2022-02-07 13:40:00,32.27,32.28,32.26,32.27,10800.0,32.27,32.28,32.26,32.27,10800.0
2022-02-07 13:45:00,32.27,32.3,32.2,32.22,14400.0,32.27,32.3,32.2,32.22,14400.0
2022-02-07 13:50:00,32.2,32.24,32.2,32.22,37164.0,32.2,32.24,32.2,32.22,37164.0
2022-02-07 13:55:00,32.22,32.31,32.22,32.31,21604.0,32.22,32.31,32.22,32.31,21604.0
2022-02-07 14:00:00,32.31,32.32,32.27,32.3,16956.0,32.31,32.32,32.27,32.3,16956.0
2022-02-07 14:05:00,32.29,32.31,32.29,32.29,9448.0,32.29,32.31,32.29,32.29,9448.0
2022-02-07 14:10:00,32.3,32.33,32.3,32.31,16444.0,32.3,32.33,32.3,32.31,16444.0
2022-02-07 14:15:00,32.33,32.39,32.32,32.35,31720.0,32.33,32.39,32.32,32.35,31720.0
2022-02-07 14:20:00,32.33,32.37,32.33,32.33,42188.0,32.33,32.37,32.33,32.33,42188.0
2022-02-07 14:25:00,32.33,32.35,32.29,32.35,20700.0,32.33,32.35,32.29,32.35,20700.0
2022-02-07 14:30:00,32.37,32.38,32.33,32.38,49860.0,32.37,32.38,32.33,32.38,49860.0
2022-02-07 14:35:00,32.4,32.41,32.3,32.3,16608.0,32.4,32.41,32.3,32.3,16608.0
2022-02-07 14:40:00,32.31,32.37,32.31,32.34,11676.0,32.31,32.37,32.31,32.34,11676.0
2022-02-07 14:45:00,32.35,32.35,32.29,32.29,8400.0,32.35,32.35,32.29,32.29,8400.0
2022-02-07 14:50:00,32.29,32.3,32.28,32.3,6896.0,32.29,32.3,32.28,32.3,6896.0
2022-02-07 14:55:00,32.29,32.32,32.29,32.32,9600.0,32.29,32.32,32.29,32.32,9600.0
2022-02-07 15:00:00,32.3,32.38,32.28,32.38,16444.0,32.3,32.38,32.28,32.38,16444.0
2022-02-07 15:05:00,32.38,32.38,32.31,32.35,21556.0,32.38,32.38,32.31,32.35,21556.0
2022-02-07 15:10:00,32.35,32.41,32.33,32.41,13984.0,32.35,32.41,32.33,32.41,13984.0
2022-02-07 15:15:00,32.41,32.42,32.38,32.38,28364.0,32.41,32.42,32.38,32.38,28364.0
2022-02-07 15:20:00,32.37,32.38,32.29,32.29,23584.0,32.37,32.38,32.29,32.29,23584.0
2022-02-07 15:25:00,32.31,32.31,32.21,32.22,11940.0,32.31,32.31,32.21,32.22,11940.0
2022-02-07 15:30:00,32.22,32.26,32.21,32.24,23504.0,32.22,32.26,32.21,32.24,23504.0
2022-02-07 15:35:00,32.23,32.27,32.14,32.14,24800.0,32.23,32.27,32.14,32.14,24800.0
2022-02-07 15:40:00,32.12,32.17,32.12,32.15,19664.0,32.12,32.17,32.12,32.15,19664.0
2022-02-07 15:45:00,32.13,32.15,32.07,32.08,37592.0,32.13,32.15,32.07,32.08,37592.0
2022-02-07 15:50:00,32.09,32.16,31.92,31.97,137152.0,32.09,32.16,31.92,31.97,137152.0
2022-02-07 15:55:00,31.96,32.02,31.93,31.99,214732.0,31.96,32.02,31.93,31.99,214732.0
2022-02-08 09:30:00,31.97,32.06,31.7,31.75,44024.0,31.97,32.06,31.7,31.75,44024.0
2022-02-08 09:35:00,31.8,31.85,31.64,31.64,29212.0,31.8,31.85,31.64,31.64,29212.0
2022-02-08 09:40:00,31.65,31.7,31.59,31.65,17092.0,31.65,31.7,31.59,31.65,17092.0
2022-02-08 09:45:00,31.65,31.7,31.43,31.57,13400.0,31.65,31.7,31.43,31.57,13400.0
2022-02-08 09:50:00,31.61,31.71,31.61,31.68,7260.0,31.61,31.71,31.61,31.68,7260.0
2022-02-08 09:55:00,31.7,31.81,31.7,31.79,20592.0,31.7,31.81,31.7,31.79,20592.0
2022-02-08 10:00:00,31.76,31.77,31.69,31.76,11744.0,31.76,31.77,31.69,31.76,11744.0
2022-02-08 10:05:00,31.73,31.91,31.71,31.9,13400.0,31.73,31.91,31.71,31.9,13400.0
2022-02-08 10:10:00,31.9,32.02,31.9,32.01,11124.0,31.9,32.02,31.9,32.01,11124.0
2022-02-08 10:15:00,32.04,32.08,32.02,32.06,36132.0,32.04,32.08,32.02,32.06,36132.0
2022-02-08 10:20:00,32.02,32.07,32.02,32.07,3600.0,32.02,32.07,32.02,32.07,3600.0
2022-02-08 10:25:00,32.09,32.09,31.99,32.02,15012.0,32.09,32.09,31.99,32.02,15012.0
2022-02-08 10:30:00,32.02,32.07,32.02,32.05,10316.0,32.02,32.07,32.02,32.05,10316.0
2022-02-08 10:35:00,32.02,32.06,31.98,32.06,6952.0,32.02,32.06,31.98,32.06,6952.0
2022-02-08 10:40:00,32.05,32.08,32.05,32.08,3692.0,32.05,32.08,32.05,32.08,3692.0
2022-02-08 10:45:00,32.15,32.2,32.15,32.19,4060.0,32.15,32.2,32.15,32.19,4060.0
2022-02-08 10:50:00,32.15,32.19,32.15,32.16,6600.0,32.15,32.19,32.15,32.16,6600.0
2022-02-08 10:55:00,32.15,32.21,32.15,32.21,1600.0,32.15,32.21,32.15,32.21,1600.0
2022-02-08 11:00:00,32.23,32.28,32.23,32.26,16348.0,32.23,32.28,32.23,32.26,16348.0
2022-02-08 11:05:00,32.32,32.34,32.29,32.34,7392.0,32.32,32.34,32.29,32.34,7392.0
2022-02-08 11:10:00,32.34,32.34,32.3,32.32,8560.0,32.34,32.34,32.3,32.32,8560.0
2022-02-08 11:15:00,32.32,32.32,32.28,32.3,9880.0,32.32,32.32,32.28,32.3,9880.0
2022-02-08 11:20:00,32.29,32.3,32.25,32.26,8984.0,32.29,32.3,32.25,32.26,8984.0
2022-02-08 11:25:00,32.26,32.28,32.26,32.27,1200.0,32.26,32.28,32.26,32.27,1200.0
2022-02-08 11:30:00,32.28,32.35,32.26,32.34,7204.0,32.28,32.35,32.26,32.34,7204.0
2022-02-08 11:35:00,32.33,32.33,32.31,32.31,2028.0,32.33,32.33,32.31,32.31,2028.0
2022-02-08 11:40:00,32.33,32.33,32.27,32.28,11396.0,32.33,32.33,32.27,32.28,11396.0
2022-02-08 11:45:00,32.29,32.3,32.28,32.28,3320.0,32.29,32.3,32.28,32.28,3320.0
2022-02-08 11:50:00,32.26,32.28,32.26,32.28,2800.0,32.26,32.28,32.26,32.28,2800.0
2022-02-08 11:55:00,32.3,32.3,32.27,32.29,11924.0,32.3,32.3,32.27,32.29,11924.0
2022-02-08 12:00:00,32.32,32.38,32.31,32.34,4000.0,32.32,32.38,32.31,32.34,4000.0
2022-02-08 12:05:00,32.33,32.33,32.31,32.31,4204.0,32.33,32.33,32.31,32.31,4204.0
2022-02-08 12:10:00,32.27,32.3,32.27,32.27,3176.0,32.27,32.3,32.27,32.27,3176.0
2022-02-08 12:15:00,32.26,32.31,32.26,32.31,8400.0,32.26,32.31,32.26,32.31,8400.0
2022-02-08 12:20:00,32.29,32.3,32.25,32.25,4736.0,32.29,32.3,32.25,32.25,4736.0
2022-02-08 12:25:00,32.21,32.22,32.19,32.22,5760.0,32.21,32.22,32.19,32.22,5760.0
2022-02-08 12:30:00,32.25,32.29,32.25,32.27,5200.0,32.25,32.29,32.25,32.27,5200.0
2022-02-08 12:35:00,32.28,32.34,32.28,32.34,4480.0,32.28,32.34,32.28,32.34,4480.0
2022-02-08 12:40:00,32.34,32.37,32.34,32.37,22960.0,32.34,32.37,32.34,32.37,22960.0
2022-02-08 12:45:00,32.37,32.37,32.36,32.36,2000.0,32.37,32.37,32.36,32.36,2000.0
2022-02-08 12:50:00,32.35,32.36,32.34,32.34,3848.0,32.35,32.36,32.34,32.34,3848.0
2022-02-08 12:55:00,32.33,32.33,32.25,32.26,8536.0,32.33,32.33,32.25,32.26,8536.0
2022-02-08 13:00:00,32.24,32.27,32.24,32.27,7840.0,32.24,32.27,32.24,32.27,7840.0
2022-02-08 13:05:00,32.25,32.25,32.22,32.22,3312.0,32.25,32.25,32.22,32.22,3312.0
2022-02-08 13:10:00,32.19,32.19,32.18,32.18,7824.0,32.19,32.19,32.18,32.18,7824.0
2022-02-08 13:15:00,32.16,32.16,32.1,32.12,4892.0,32.16,32.16,32.1,32.12,4892.0
2022-02-08 13:20:00,32.13,32.15,32.12,32.12,3732.0,32.13,32.15,32.12,32.12,3732.0
2022-02-08 13:25:00,32.12,32.12,32.07,32.11,8516.0,32.12,32.12,32.07,32.11,8516.0
2022-02-08 13:30:00,32.12,32.15,32.12,32.12,22636.0,32.12,32.15,32.12,32.12,22636.0
2022-02-08 13:35:00,32.12,32.16,32.11,32.11,14244.0,32.12,32.16,32.11,32.11,14244.0
2022-02-08 13:40:00,32.1,32.1,32.04,32.04,5200.0,32.1,32.1,32.04,32.04,5200.0
2022-02-08 13:45:00,32.04,32.04,32.03,32.03,1676.0,32.04,32.04,32.03,32.03,1676.0
2022-02-08 13:50:00,32.02,32.02,31.96,31.99,16504.0,32.02,32.02,31.96,31.99,16504.0
2022-02-08 13:55:00,32.01,32.06,32.01,32.06,2800.0,32.01,32.06,32.01,32.06,2800.0
2022-02-08 14:00:00,32.07,32.15,32.07,32.15,10372.0,32.07,32.15,32.07,32.15,10372.0
2022-02-08 14:05:00,32.16,32.19,32.13,32.13,23416.0,32.16,32.19,32.13,32.13,23416.0
2022-02-08 14:10:00,32.12,32.12,32.08,32.1,2040.0,32.12,32.12,32.08,32.1,2040.0
2022-02-08 14:15:00,32.1,32.1,32.04,32.08,12820.0,32.1,32.1,32.04,32.08,12820.0
2022-02-08 14:20:00,32.08,32.09,32.02,32.03,7816.0,32.08,32.09,32.02,32.03,7816.0
2022-02-08 14:25:00,32.01,32.02,31.98,31.99,8476.0,32.01,32.02,31.98,31.99,8476.0
2022-02-08 14:30:00,32.0,32.02,31.97,32.01,7200.0,32.0,32.02,31.97,32.01,7200.0
2022-02-08 14:35:00,32.02,32.03,31.98,31.99,15524.0,32.02,32.03,31.98,31.99,15524.0
2022-02-08 14:40:00,31.98,32.01,31.98,32.01,8456.0,31.98,32.01,31.98,32.01,8456.0
2022-02-08 14:45:00,32.01,32.01,31.98,31.99,2672.0,32.01,32.01,31.98,31.99,2672.0
2022-02-08 14:50:00,32.0,32.06,32.0,32.05,4000.0,32.0,32.06,32.0,32.05,4000.0
2022-02-08 14:55:00,32.07,32.07,31.98,32.01,4400.0,32.07,32.07,31.98,32.01,4400.0
2022-02-08 15:00:00,31.99,32.04,31.97,32.04,16584.0,31.99,32.04,31.97,32.04,16584.0
2022-02-08 15:05:00,32.03,32.05,32.02,32.03,8800.0,32.03,32.05,32.02,32.03,8800.0
2022-02-08 15:10:00,32.1,32.16,32.1,32.16,3228.0,32.1,32.16,32.1,32.16,3228.0
2022-02-08 15:15:00,32.17,32.19,32.16,32.19,11340.0,32.17,32.19,32.16,32.19,11340.0
2022-02-08 15:20:00,32.2,32.2,32.15,32.15,24332.0,32.2,32.2,32.15,32.15,24332.0
2022-02-08 15:25:00,32.15,32.15,32.11,32.15,14888.0,32.15,32.15,32.11,32.15,14888.0
2022-02-08 15:30:00,32.15,32.19,32.13,32.19,10748.0,32.15,32.19,32.13,32.19,10748.0
2022-02-08 15:35:00,32.17,32.18,32.13,32.13,10068.0,32.17,32.18,32.13,32.13,10068.0
2022-02-08 15:40:00,32.16,32.18,32.14,32.14,8300.0,32.16,32.18,32.14,32.14,8300.0
2022-02-08 15:45:00,32.13,32.13,32.1,32.1,25840.0,32.13,32.13,32.1,32.1,25840.0
2022-02-08 15:50:00,32.11,32.19,32.08,32.18,41052.0,32.11,32.19,32.08,32.18,41052.0
2022-02-08 15:55:00,32.18,32.2,32.08,32.09,131180.0,32.18,32.2,32.08,32.09,131180.0
2022-02-09 09:30:00,32.58,32.89,32.58,32.89,41036.0,32.58,32.89,32.58,32.89,41036.0
2022-02-09 09:35:00,32.83,32.83,32.61,32.61,9200.0,32.83,32.83,32.61,32.61,9200.0
2022-02-09 09:40:00,32.6,32.72,32.57,32.7,10180.0,32.6,32.72,32.57,32.7,10180.0
2022-02-09 09:45:00,32.7,32.72,32.63,32.69,40160.0,32.7,32.72,32.63,32.69,40160.0
2022-02-09 09:50:00,32.69,32.7,32.59,32.6,8788.0,32.69,32.7,32.59,32.6,8788.0
2022-02-09 09:55:00,32.61,32.61,32.47,32.47,24904.0,32.61,32.61,32.47,32.47,24904.0
2022-02-09 10:00:00,32.51,32.6,32.51,32.56,20108.0,32.51,32.6,32.51,32.56,20108.0
2022-02-09 10:05:00,32.56,32.58,32.55,32.56,17696.0,32.56,32.58,32.55,32.56,17696.0
2022-02-09 10:10:00,32.56,32.58,32.54,32.56,20352.0,32.56,32.58,32.54,32.56,20352.0
2022-02-09 10:15:00,32.56,32.58,32.49,32.49,13052.0,32.56,32.58,32.49,32.49,13052.0
2022-02-09 10:20:00,32.49,32.55,32.47,32.53,20004.0,32.49,32.55,32.47,32.53,20004.0
2022-02-09 10:25:00,32.5,32.59,32.5,32.57,15704.0,32.5,32.59,32.5,32.57,15704.0
2022-02-09 10:30:00,32.57,32.59,32.52,32.58,31524.0,32.57,32.59,32.52,32.58,31524.0
2022-02-09 10:35:00,32.58,32.6,32.57,32.6,32156.0,32.58,32.6,32.57,32.6,32156.0
2022-02-09 10:40:00,32.6,32.73,32.59,32.63,18372.0,32.6,32.73,32.59,32.63,18372.0
2022-02-09 10:45:00,32.63,32.64,32.57,32.57,10980.0,32.63,32.64,32.57,32.57,10980.0
2022-02-09 10:50:00,32.59,32.59,32.53,32.54,16160.0,32.59,32.59,32.53,32.54,16160.0
2022-02-09 10:55:00,32.55,32.61,32.54,32.61,7596.0,32.55,32.61,32.54,32.61,7596.0
2022-02-09 11:00:00,32.63,32.65,32.61,32.63,29364.0,32.63,32.65,32.61,32.63,29364.0
2022-02-09 11:05:00,32.63,32.74,32.61,32.66,136248.0,32.63,32.74,32.61,32.66,136248.0
2022-02-09 11:10:00,32.67,32.67,32.52,32.55,16380.0,32.67,32.67,32.52,32.55,16380.0
2022-02-09 11:15:00,32.55,32.59,32.51,32.59,18512.0,32.55,32.59,32.51,32.59,18512.0
2022-02-09 11:20:00,32.58,32.62,32.56,32.58,9236.0,32.58,32.62,32.56,32.58,9236.0
2022-02-09 11:25:00,32.55,32.57,32.5,32.54,20264.0,32.55,32.57,32.5,32.54,20264.0
2022-02-09 11:30:00,32.51,32.56,32.51,32.53,11260.0,32.51,32.56,32.51,32.53,11260.0
2022-02-09 11:35:00,32.55,32.56,32.53,32.55,15852.0,32.55,32.56,32.53,32.55,15852.0
2022-02-09 11:40:00,32.57,32.57,32.54,32.56,8640.0,32.57,32.57,32.54,32.56,8640.0
2022-02-09 11:45:00,32.57,32.65,32.55,32.62,15156.0,32.57,32.65,32.55,32.62,15156.0
2022-02-09 11:50:00,32.62,32.65,32.62,32.64,4116.0,32.62,32.65,32.62,32.64,4116.0
2022-02-09 11:55:00,32.61,32.64,32.59,32.64,8136.0,32.61,32.64,32.59,32.64,8136.0
2022-02-09 12:00:00,32.65,32.67,32.63,32.66,7200.0,32.65,32.67,32.63,32.66,7200.0
2022-02-09 12:05:00,32.64,32.64,32.6,32.6,6000.0,32.64,32.64,32.6,32.6,6000.0
2022-02-09 12:10:00,32.64,32.64,32.61,32.61,2400.0,32.64,32.64,32.61,32.61,2400.0
2022-02-09 12:15:00,32.65,32.65,32.64,32.64,800.0,32.65,32.65,32.64,32.64,800.0
2022-02-09 12:20:00,32.63,32.66,32.61,32.64,32656.0,32.63,32.66,32.61,32.64,32656.0
2022-02-09 12:25:00,32.63,32.66,32.61,32.63,10112.0,32.63,32.66,32.61,32.63,10112.0
2022-02-09 12:30:00,32.6,32.63,32.59,32.63,2020.0,32.6,32.63,32.59,32.63,2020.0
2022-02-09 12:35:00,32.6,32.65,32.6,32.65,6760.0,32.6,32.65,32.6,32.65,6760.0
2022-02-09 12:40:00,32.65,32.66,32.63,32.63,12444.0,32.65,32.66,32.63,32.63,12444.0
2022-02-09 12:45:00,32.62,32.65,32.62,32.65,11172.0,32.62,32.65,32.62,32.65,11172.0
2022-02-09 12:50:00,32.64,32.69,32.62,32.69,6960.0,32.64,32.69,32.62,32.69,6960.0
2022-02-09 12:55:00,32.71,32.71,32.65,32.66,10800.0,32.71,32.71,32.65,32.66,10800.0
2022-02-09 13:00:00,32.65,32.72,32.65,32.67,17976.0,32.65,32.72,32.65,32.67,17976.0
2022-02-09 13:05:00,32.68,32.7,32.65,32.66,7692.0,32.68,32.7,32.65,32.66,7692.0
2022-02-09 13:10:00,32.66,32.67,32.65,32.65,3556.0,32.66,32.67,32.65,32.65,3556.0
2022-02-09 13:15:00,32.64,32.66,32.62,32.62,8220.0,32.64,32.66,32.62,32.62,8220.0
2022-02-09 13:20:00,32.63,32.65,32.59,32.59,9688.0,32.63,32.65,32.59,32.59,9688.0
2022-02-09 13:25:00,32.62,32.63,32.61,32.63,3160.0,32.62,32.63,32.61,32.63,3160.0
2022-02-09 13:30:00,32.64,32.69,32.63,32.66,20952.0,32.64,32.69,32.63,32.66,20952.0
2022-02-09 13:35:00,32.68,32.68,32.62,32.62,22996.0,32.68,32.68,32.62,32.62,22996.0
2022-02-09 13:40:00,32.6,32.62,32.6,32.6,9368.0,32.6,32.62,32.6,32.6,9368.0
2022-02-09 13:45:00,32.61,32.66,32.6,32.65,14476.0,32.61,32.66,32.6,32.65,14476.0
2022-02-09 13:50:00,32.64,32.65,32.62,32.63,81048.0,32.64,32.65,32.62,32.63,81048.0
2022-02-09 13:55:00,32.64,32.69,32.63,32.65,31508.0,32.64,32.69,32.63,32.65,31508.0
2022-02-09 14:00:00,32.68,32.72,32.68,32.69,39936.0,32.68,32.72,32.68,32.69,39936.0
2022-02-09 14:05:00,32.71,32.75,32.7,32.73,28964.0,32.71,32.75,32.7,32.73,28964.0
2022-02-09 14:10:00,32.73,32.79,32.72,32.77,34024.0,32.73,32.79,32.72,32.77,34024.0
2022-02-09 14:15:00,32.77,32.77,32.74,32.75,12100.0,32.77,32.77,32.74,32.75,12100.0
2022-02-09 14:20:00,32.76,32.77,32.74,32.74,10936.0,32.76,32.77,32.74,32.74,10936.0
2022-02-09 14:25:00,32.74,32.75,32.74,32.75,8020.0,32.74,32.75,32.74,32.75,8020.0
2022-02-09 14:30:00,32.75,32.77,32.73,32.73,12988.0,32.75,32.77,32.73,32.73,12988.0
2022-02-09 14:35:00,32.73,32.75,32.73,32.75,3952.0,32.73,32.75,32.73,32.75,3952.0
2022-02-09 14:40:00,32.73,32.73,32.7,32.73,6712.0,32.73,32.73,32.7,32.73,6712.0
2022-02-09 14:45:00,32.74,32.74,32.7,32.71,8120.0,32.74,32.74,32.7,32.71,8120.0
2022-02-09 14:50:00,32.72,32.74,32.68,32.68,8932.0,32.72,32.74,32.68,32.68,8932.0
2022-02-09 14:55:00,32.67,32.69,32.62,32.65,27136.0,32.67,32.69,32.62,32.65,27136.0
2022-02-09 15:00:00,32.62,32.69,32.6,32.66,35120.0,32.62,32.69,32.6,32.66,35120.0
2022-02-09 15:05:00,32.67,32.67,32.58,32.6,9492.0,32.67,32.67,32.58,32.6,9492.0
2022-02-09 15:10:00,32.6,32.65,32.6,32.63,9108.0,32.6,32.65,32.6,32.63,9108.0
2022-02-09 15:15:00,32.63,32.65,32.6,32.65,12164.0,32.63,32.65,32.6,32.65,12164.0
2022-02-09 15:20:00,32.64,32.67,32.63,32.66,9400.0,32.64,32.67,32.63,32.66,9400.0
2022-02-09 15:25:00,32.66,32.73,32.65,32.73,20516.0,32.66,32.73,32.65,32.73,20516.0
2022-02-09 15:30:00,32.7,32.72,32.67,32.72,30036.0,32.7,32.72,32.67,32.72,30036.0
2022-02-09 15:35:00,32.71,32.74,32.7,32.71,35428.0,32.71,32.74,32.7,32.71,35428.0
2022-02-09 15:40:00,32.71,32.71,32.62,32.67,55780.0,32.71,32.71,32.62,32.67,55780.0
2022-02-09 15:45:00,32.66,32.74,32.65,32.74,42460.0,32.66,32.74,32.65,32.74,42460.0
2022-02-09 15:50:00,32.79,32.83,32.74,32.81,86644.0,32.79,32.83,32.74,32.81,86644.0
2022-02-09 15:55:00,32.81,32.82,32.76,32.81,228096.0,32.81,32.82,32.76,32.81,228096.0
2022-02-10 09:30:00,32.04,32.11,31.82,31.98,82152.0,32.04,32.11,31.82,31.98,82152.0
2022-02-10 09:35:00,31.95,32.09,31.95,32.0,26448.0,31.95,32.09,31.95,32.0,26448.0
2022-02-10 09:40:00,32.07,32.13,32.01,32.01,19252.0,32.07,32.13,32.01,32.01,19252.0
2022-02-10 09:45:00,32.0,32.05,31.93,32.03,11696.0,32.0,32.05,31.93,32.03,11696.0
2022-02-10 09:50:00,32.01,32.23,32.01,32.17,26360.0,32.01,32.23,32.01,32.17,26360.0
2022-02-10 09:55:00,32.2,32.23,32.13,32.22,17692.0,32.2,32.23,32.13,32.22,17692.0
2022-02-10 10:00:00,32.23,32.36,32.19,32.26,13280.0,32.23,32.36,32.19,32.26,13280.0
2022-02-10 10:05:00,32.26,32.33,32.21,32.33,12848.0,32.26,32.33,32.21,32.33,12848.0
2022-02-10 10:10:00,32.35,32.37,32.31,32.35,10048.0,32.35,32.37,32.31,32.35,10048.0
2022-02-10 10:15:00,32.33,32.38,32.28,32.37,9380.0,32.33,32.38,32.28,32.37,9380.0
2022-02-10 10:20:00,32.34,32.44,32.34,32.35,15260.0,32.34,32.44,32.34,32.35,15260.0
2022-02-10 10:25:00,32.34,32.43,32.34,32.42,6000.0,32.34,32.43,32.34,32.42,6000.0
2022-02-10 10:30:00,32.44,32.56,32.44,32.52,12316.0,32.44,32.56,32.44,32.52,12316.0
2022-02-10 10:35:00,32.51,32.63,32.51,32.63,4800.0,32.51,32.63,32.51,32.63,4800.0
2022-02-10 10:40:00,32.62,32.71,32.62,32.67,8576.0,32.62,32.71,32.62,32.67,8576.0
2022-02-10 10:45:00,32.66,32.74,32.65,32.74,18512.0,32.66,32.74,32.65,32.74,18512.0
2022-02-10 10:50:00,32.74,32.74,32.52,32.52,13340.0,32.74,32.74,32.52,32.52,13340.0
2022-02-10 10:55:00,32.49,32.59,32.48,32.53,28904.0,32.49,32.59,32.48,32.53,28904.0
2022-02-10 11:00:00,32.53,32.63,32.49,32.6,14560.0,32.53,32.63,32.49,32.6,14560.0
2022-02-10 11:05:00,32.62,32.64,32.61,32.64,10340.0,32.62,32.64,32.61,32.64,10340.0
2022-02-10 11:10:00,32.63,32.63,32.56,32.58,10988.0,32.63,32.63,32.56,32.58,10988.0
2022-02-10 11:15:00,32.56,32.64,32.54,32.59,13104.0,32.56,32.64,32.54,32.59,13104.0
2022-02-10 11:20:00,32.62,32.65,32.57,32.65,7200.0,32.62,32.65,32.57,32.65,7200.0
2022-02-10 11:25:00,32.64,32.66,32.6,32.63,20540.0,32.64,32.66,32.6,32.63,20540.0
2022-02-10 11:30:00,32.61,32.62,32.51,32.51,7600.0,32.61,32.62,32.51,32.51,7600.0
2022-02-10 11:35:00,32.52,32.53,32.51,32.51,8032.0,32.52,32.53,32.51,32.51,8032.0
2022-02-10 11:40:00,32.52,32.61,32.52,32.58,10400.0,32.52,32.61,32.52,32.58,10400.0
2022-02-10 11:45:00,32.63,32.73,32.63,32.72,14676.0,32.63,32.73,32.63,32.72,14676.0
2022-02-10 11:50:00,32.69,32.73,32.67,32.7,13456.0,32.69,32.73,32.67,32.7,13456.0
2022-02-10 11:55:00,32.71,32.77,32.71,32.74,7040.0,32.71,32.77,32.71,32.74,7040.0
2022-02-10 12:00:00,32.75,32.79,32.72,32.73,7600.0,32.75,32.79,32.72,32.73,7600.0
2022-02-10 12:05:00,32.74,32.75,32.72,32.72,12800.0,32.74,32.75,32.72,32.72,12800.0
2022-02-10 12:10:00,32.77,32.79,32.72,32.76,10876.0,32.77,32.79,32.72,32.76,10876.0
2022-02-10 12:15:00,32.76,32.81,32.74,32.81,14248.0,32.76,32.81,32.74,32.81,14248.0
2022-02-10 12:20:00,32.79,32.83,32.79,32.8,18028.0,32.79,32.83,32.79,32.8,18028.0
2022-02-10 12:25:00,32.8,32.82,32.8,32.81,6816.0,32.8,32.82,32.8,32.81,6816.0
2022-02-10 12:30:00,32.8,32.86,32.79,32.8,10240.0,32.8,32.86,32.79,32.8,10240.0
2022-02-10 12:35:00,32.8,32.84,32.79,32.82,8692.0,32.8,32.84,32.79,32.82,8692.0
2022-02-10 12:40:00,32.82,32.86,32.81,32.82,6372.0,32.82,32.86,32.81,32.82,6372.0
2022-02-10 12:45:00,32.81,32.81,32.56,32.64,73660.0,32.81,32.81,32.56,32.64,73660.0
2022-02-10 12:50:00,32.65,32.65,32.49,32.55,6400.0,32.65,32.65,32.49,32.55,6400.0
2022-02-10 12:55:00,32.57,32.61,32.52,32.59,5644.0,32.57,32.61,32.52,32.59,5644.0
2022-02-10 13:00:00,32.59,32.65,32.57,32.61,15796.0,32.59,32.65,32.57,32.61,15796.0
2022-02-10 13:05:00,32.63,32.63,32.59,32.63,4960.0,32.63,32.63,32.59,32.63,4960.0
2022-02-10 13:10:00,32.59,32.7,32.59,32.66,34560.0,32.59,32.7,32.59,32.66,34560.0
2022-02-10 13:15:00,32.66,32.66,32.48,32.48,6520.0,32.66,32.66,32.48,32.48,6520.0
2022-02-10 13:20:00,32.46,32.48,32.42,32.46,12800.0,32.46,32.48,32.42,32.46,12800.0
2022-02-10 13:25:00,32.46,32.46,32.35,32.4,9200.0,32.46,32.46,32.35,32.4,9200.0
2022-02-10 13:30:00,32.38,32.42,32.34,32.36,11280.0,32.38,32.42,32.34,32.36,11280.0
2022-02-10 13:35:00,32.33,32.37,32.3,32.36,31540.0,32.33,32.37,32.3,32.36,31540.0
2022-02-10 13:40:00,32.38,32.43,32.37,32.42,7600.0,32.38,32.43,32.37,32.42,7600.0
2022-02-10 13:45:00,32.42,32.42,32.34,32.36,8472.0,32.42,32.42,32.34,32.36,8472.0
2022-02-10 13:50:00,32.34,32.37,32.34,32.37,1200.0,32.34,32.37,32.34,32.37,1200.0
2022-02-10 13:55:00,32.36,32.48,32.35,32.48,7420.0,32.36,32.48,32.35,32.48,7420.0
2022-02-10 14:00:00,32.46,32.46,32.38,32.39,17760.0,32.46,32.46,32.38,32.39,17760.0
2022-02-10 14:05:00,32.38,32.38,32.33,32.34,14284.0,32.38,32.38,32.33,32.34,14284.0
2022-02-10 14:10:00,32.33,32.35,32.2,32.24,9860.0,32.33,32.35,32.2,32.24,9860.0
2022-02-10 14:15:00,32.24,32.25,32.18,32.19,12568.0,32.24,32.25,32.18,32.19,12568.0
2022-02-10 14:20:00,32.2,32.29,32.19,32.29,11600.0,32.2,32.29,32.19,32.29,11600.0
2022-02-10 14:25:00,32.3,32.34,32.27,32.32,5200.0,32.3,32.34,32.27,32.32,5200.0
2022-02-10 14:30:00,32.32,32.33,32.27,32.29,7240.0,32.32,32.33,32.27,32.29,7240.0
2022-02-10 14:35:00,32.29,32.38,32.29,32.33,13200.0,32.29,32.38,32.29,32.33,13200.0
2022-02-10 14:40:00,32.35,32.38,32.32,32.34,8104.0,32.35,32.38,32.32,32.34,8104.0
2022-02-10 14:45:00,32.34,32.37,32.27,32.27,7200.0,32.34,32.37,32.27,32.27,7200.0
2022-02-10 14:50:00,32.28,32.29,32.14,32.16,13108.0,32.28,32.29,32.14,32.16,13108.0
2022-02-10 14:55:00,32.18,32.19,32.13,32.17,6400.0,32.18,32.19,32.13,32.17,6400.0
2022-02-10 15:00:00,32.17,32.21,32.11,32.21,12640.0,32.17,32.21,32.11,32.21,12640.0
2022-02-10 15:05:00,32.23,32.25,32.18,32.25,16440.0,32.23,32.25,32.18,32.25,16440.0
2022-02-10 15:10:00,32.27,32.3,32.25,32.26,8584.0,32.27,32.3,32.25,32.26,8584.0
2022-02-10 15:15:00,32.27,32.29,32.23,32.23,5860.0,32.27,32.29,32.23,32.23,5860.0
2022-02-10 15:20:00,32.21,32.22,32.12,32.22,9632.0,32.21,32.22,32.12,32.22,9632.0
2022-02-10 15:25:00,32.2,32.21,32.17,32.17,10920.0,32.2,32.21,32.17,32.17,10920.0
2022-02-10 15:30:00,32.15,32.15,32.02,32.02,19140.0,32.15,32.15,32.02,32.02,19140.0
2022-02-10 15:35:00,32.02,32.08,32.0,32.05,19500.0,32.02,32.08,32.0,32.05,19500.0
2022-02-10 15:40:00,32.06,32.08,31.97,32.0,24960.0,32.06,32.08,31.97,32.0,24960.0
2022-02-10 15:45:00,32.0,32.0,31.88,31.92,25440.0,32.0,32.0,31.88,31.92,25440.0
2022-02-10 15:50:00,31.9,32.02,31.88,32.02,49528.0,31.9,32.02,31.88,32.02,49528.0
2022-02-10 15:55:00,32.03,32.17,32.03,32.1,129512.0,32.03,32.17,32.03,32.1,129512.0
2022-02-11 09:30:00,32.23,32.28,31.83,31.86,89160.0,32.23,32.28,31.83,31.86,89160.0
2022-02-11 09:35:00,31.77,31.77,31.48,31.48,18056.0,31.77,31.77,31.48,31.48,18056.0
2022-02-11 09:40:00,31.45,31.71,31.19,31.5,84636.0,31.45,31.71,31.19,31.5,84636.0
2022-02-11 09:45:00,31.31,31.56,31.29,31.49,77496.0,31.31,31.56,31.29,31.49,77496.0
2022-02-11 09:50:00,31.52,31.52,31.33,31.38,47480.0,31.52,31.52,31.33,31.38,47480.0
2022-02-11 09:55:00,31.38,31.4,31.28,31.35,35284.0,31.38,31.4,31.28,31.35,35284.0
2022-02-11 10:00:00,31.36,31.52,31.33,31.5,63568.0,31.36,31.52,31.33,31.5,63568.0
2022-02-11 10:05:00,31.48,31.65,31.43,31.46,34012.0,31.48,31.65,31.43,31.46,34012.0
2022-02-11 10:10:00,31.47,31.5,31.23,31.4,60948.0,31.47,31.5,31.23,31.4,60948.0
2022-02-11 10:15:00,31.39,31.4,31.23,31.27,88880.0,31.39,31.4,31.23,31.27,88880.0
2022-02-11 10:20:00,31.32,31.41,31.22,31.41,27680.0,31.32,31.41,31.22,31.41,27680.0
2022-02-11 10:25:00,31.39,31.4,31.3,31.3,62372.0,31.39,31.4,31.3,31.3,62372.0
2022-02-11 10:30:00,31.35,31.43,31.29,31.32,29060.0,31.35,31.43,31.29,31.32,29060.0
2022-02-11 10:35:00,31.34,31.37,31.25,31.35,15708.0,31.34,31.37,31.25,31.35,15708.0
2022-02-11 10:40:00,31.37,31.37,31.25,31.3,19108.0,31.37,31.37,31.25,31.3,19108.0
2022-02-11 10:45:00,31.26,31.26,31.18,31.2,33012.0,31.26,31.26,31.18,31.2,33012.0
2022-02-11 10:50:00,31.14,31.15,31.04,31.06,16072.0,31.14,31.15,31.04,31.06,16072.0
2022-02-11 10:55:00,31.12,31.12,30.99,30.99,59848.0,31.12,31.12,30.99,30.99,59848.0
2022-02-11 11:00:00,30.99,31.1,30.98,31.1,49812.0,30.99,31.1,30.98,31.1,49812.0
2022-02-11 11:05:00,31.08,31.1,30.91,30.91,16396.0,31.08,31.1,30.91,30.91,16396.0
2022-02-11 11:10:00,30.89,30.91,30.75,30.87,89392.0,30.89,30.91,30.75,30.87,89392.0
2022-02-11 11:15:00,30.86,30.86,30.77,30.8,24980.0,30.86,30.86,30.77,30.8,24980.0
2022-02-11 11:20:00,30.8,30.87,30.76,30.78,23976.0,30.8,30.87,30.76,30.78,23976.0
2022-02-11 11:25:00,30.78,30.82,30.76,30.79,33180.0,30.78,30.82,30.76,30.79,33180.0
2022-02-11 11:30:00,30.77,30.85,30.75,30.81,17388.0,30.77,30.85,30.75,30.81,17388.0
2022-02-11 11:35:00,30.75,30.78,30.68,30.68,54388.0,30.75,30.78,30.68,30.68,54388.0
2022-02-11 11:40:00,30.69,30.74,30.65,30.67,24756.0,30.69,30.74,30.65,30.67,24756.0
2022-02-11 11:45:00,30.7,30.73,30.64,30.73,17388.0,30.7,30.73,30.64,30.73,17388.0
2022-02-11 11:50:00,30.74,30.74,30.63,30.67,25108.0,30.74,30.74,30.63,30.67,25108.0
2022-02-11 11:55:00,30.68,30.77,30.67,30.77,16868.0,30.68,30.77,30.67,30.77,16868.0
2022-02-11 12:00:00,30.75,30.8,30.74,30.8,19756.0,30.75,30.8,30.74,30.8,19756.0
2022-02-11 12:05:00,30.77,30.77,30.72,30.74,9760.0,30.77,30.77,30.72,30.74,9760.0
2022-02-11 12:10:00,30.74,30.79,30.73,30.78,17760.0,30.74,30.79,30.73,30.78,17760.0
2022-02-11 12:15:00,30.77,30.78,30.68,30.68,8880.0,30.77,30.78,30.68,30.68,8880.0
2022-02-11 12:20:00,30.68,30.68,30.56,30.59,18952.0,30.68,30.68,30.56,30.59,18952.0
2022-02-11 12:25:00,30.57,30.66,30.57,30.63,21604.0,30.57,30.66,30.57,30.63,21604.0
2022-02-11 12:30:00,30.62,30.65,30.6,30.64,18956.0,30.62,30.65,30.6,30.64,18956.0
2022-02-11 12:35:00,30.64,30.65,30.57,30.58,8032.0,30.64,30.65,30.57,30.58,8032.0
2022-02-11 12:40:00,30.61,30.61,30.59,30.6,7024.0,30.61,30.61,30.59,30.6,7024.0
2022-02-11 12:45:00,30.61,30.66,30.6,30.66,14140.0,30.61,30.66,30.6,30.66,14140.0
2022-02-11 12:50:00,30.64,30.66,30.55,30.56,18708.0,30.64,30.66,30.55,30.56,18708.0
2022-02-11 12:55:00,30.57,30.62,30.57,30.62,15116.0,30.57,30.62,30.57,30.62,15116.0
2022-02-11 13:00:00,30.6,30.63,30.56,30.59,27944.0,30.6,30.63,30.56,30.59,27944.0
2022-02-11 13:05:00,30.6,30.66,30.6,30.65,37536.0,30.6,30.66,30.6,30.65,37536.0
2022-02-11 13:10:00,30.65,30.65,30.57,30.6,14908.0,30.65,30.65,30.57,30.6,14908.0
2022-02-11 13:15:00,30.6,30.6,30.56,30.56,44088.0,30.6,30.6,30.56,30.56,44088.0
2022-02-11 13:20:00,30.56,30.58,30.54,30.55,11832.0,30.56,30.58,30.54,30.55,11832.0
2022-02-11 13:25:00,30.55,30.56,30.49,30.49,16472.0,30.55,30.56,30.49,30.49,16472.0
2022-02-11 13:30:00,30.49,30.49,30.39,30.39,19112.0,30.49,30.49,30.39,30.39,19112.0
2022-02-11 13:35:00,30.38,30.38,30.17,30.17,19036.0,30.38,30.38,30.17,30.17,19036.0
2022-02-11 13:40:00,30.18,30.27,30.18,30.25,41248.0,30.18,30.27,30.18,30.25,41248.0
2022-02-11 13:45:00,30.25,30.25,30.08,30.17,52848.0,30.25,30.25,30.08,30.17,52848.0
2022-02-11 13:50:00,30.18,30.3,30.13,30.29,57792.0,30.18,30.3,30.13,30.29,57792.0
2022-02-11 13:55:00,30.3,30.3,30.17,30.17,13988.0,30.3,30.3,30.17,30.17,13988.0
2022-02-11 14:00:00,30.16,30.23,30.11,30.14,19636.0,30.16,30.23,30.11,30.14,19636.0
2022-02-11 14:05:00,30.16,30.26,30.12,30.21,16028.0,30.16,30.26,30.12,30.21,16028.0
2022-02-11 14:10:00,30.21,30.36,30.2,30.35,25684.0,30.21,30.36,30.2,30.35,25684.0
2022-02-11 14:15:00,30.37,30.49,30.35,30.39,44776.0,30.37,30.49,30.35,30.39,44776.0
2022-02-11 14:20:00,30.37,30.38,30.29,30.29,16564.0,30.37,30.38,30.29,30.29,16564.0
2022-02-11 14:25:00,30.26,30.27,30.2,30.22,27656.0,30.26,30.27,30.2,30.22,27656.0
2022-02-11 14:30:00,30.27,30.4,30.2,30.36,40212.0,30.27,30.4,30.2,30.36,40212.0
2022-02-11 14:35:00,30.36,30.38,30.26,30.32,50240.0,30.36,30.38,30.26,30.32,50240.0
2022-02-11 14:40:00,30.32,30.35,30.25,30.3,22052.0,30.32,30.35,30.25,30.3,22052.0
2022-02-11 14:45:00,30.31,30.32,30.25,30.3,38188.0,30.31,30.32,30.25,30.3,38188.0
2022-02-11 14:50:00,30.32,30.34,30.25,30.32,69484.0,30.32,30.34,30.25,30.32,69484.0
2022-02-11 14:55:00,30.34,30.39,30.31,30.38,32080.0,30.34,30.39,30.31,30.38,32080.0
2022-02-11 15:00:00,30.4,30.57,30.4,30.54,233752.0,30.4,30.57,30.4,30.54,233752.0
2022-02-11 15:05:00,30.53,30.54,30.35,30.35,48212.0,30.53,30.54,30.35,30.35,48212.0
2022-02-11 15:10:00,30.37,30.37,30.29,30.34,28824.0,30.37,30.37,30.29,30.34,28824.0
2022-02-11 15:15:00,30.35,30.43,30.29,30.29,40792.0,30.35,30.43,30.29,30.29,40792.0
2022-02-11 15:20:00,30.29,30.31,30.23,30.26,34308.0,30.29,30.31,30.23,30.26,34308.0
2022-02-11 15:25:00,30.3,30.36,30.26,30.34,46448.0,30.3,30.36,30.26,30.34,46448.0
2022-02-11 15:30:00,30.32,30.35,30.22,30.35,64296.0,30.32,30.35,30.22,30.35,64296.0
2022-02-11 15:35:00,30.34,30.34,30.25,30.26,80568.0,30.34,30.34,30.25,30.26,80568.0
2022-02-11 15:40:00,30.26,30.29,30.19,30.29,96324.0,30.26,30.29,30.19,30.29,96324.0
2022-02-11 15:45:00,30.3,30.47,30.29,30.47,102272.0,30.3,30.47,30.29,30.47,102272.0
2022-02-11 15:50:00,30.48,30.62,30.3,30.36,283496.0,30.48,30.62,30.3,30.36,283496.0
2022-02-11 15:55:00,30.37,30.52,30.29,30.31,487684.0,30.37,30.52,30.29,30.31,487684.0
2022-02-14 09:30:00,30.53,30.79,30.43,30.79,100992.0,30.53,30.79,30.43,30.79,100992.0
2022-02-14 09:35:00,30.85,31.09,30.81,31.0,70268.0,30.85,31.09,30.81,31.0,70268.0
2022-02-14 09:40:00,31.0,31.04,30.85,30.89,64000.0,31.0,31.04,30.85,30.89,64000.0
2022-02-14 09:45:00,30.87,31.04,30.81,30.94,69856.0,30.87,31.04,30.81,30.94,69856.0
2022-02-14 09:50:00,30.94,31.06,30.93,31.0,36916.0,30.94,31.06,30.93,31.0,36916.0
2022-02-14 09:55:00,30.99,30.99,30.88,30.92,30100.0,30.99,30.99,30.88,30.92,30100.0
2022-02-14 10:00:00,30.93,30.93,30.8,30.84,55844.0,30.93,30.93,30.8,30.84,55844.0
2022-02-14 10:05:00,30.83,30.9,30.81,30.89,54236.0,30.83,30.9,30.81,30.89,54236.0
2022-02-14 10:10:00,30.9,31.02,30.9,30.94,41788.0,30.9,31.02,30.9,30.94,41788.0
2022-02-14 10:15:00,30.93,30.95,30.78,30.92,31376.0,30.93,30.95,30.78,30.92,31376.0
2022-02-14 10:20:00,30.93,31.03,30.91,30.99,69364.0,30.93,31.03,30.91,30.99,69364.0
2022-02-14 10:25:00,31.01,31.01,30.89,30.98,17024.0,31.01,31.01,30.89,30.98,17024.0
2022-02-14 10:30:00,31.0,31.0,30.83,30.92,15992.0,31.0,31.0,30.83,30.92,15992.0
2022-02-14 10:35:00,30.89,30.93,30.82,30.88,20540.0,30.89,30.93,30.82,30.88,20540.0
2022-02-14 10:40:00,30.9,31.0,30.9,31.0,17268.0,30.9,31.0,30.9,31.0,17268.0
2022-02-14 10:45:00,30.99,31.02,30.97,31.0,47192.0,30.99,31.02,30.97,31.0,47192.0
2022-02-14 10:50:00,31.0,31.02,30.87,30.97,34000.0,31.0,31.02,30.87,30.97,34000.0
2022-02-14 10:55:00,30.98,31.0,30.93,30.96,23556.0,30.98,31.0,30.93,30.96,23556.0
2022-02-14 11:00:00,30.93,31.02,30.93,30.99,28776.0,30.93,31.02,30.93,30.99,28776.0
2022-02-14 11:05:00,30.99,31.04,30.96,30.98,132568.0,30.99,31.04,30.96,30.98,132568.0
2022-02-14 11:10:00,31.01,31.02,30.98,30.99,13308.0,31.01,31.02,30.98,30.99,13308.0
2022-02-14 11:15:00,30.97,31.07,30.97,31.05,36812.0,30.97,31.07,30.97,31.05,36812.0
2022-02-14 11:20:00,31.05,31.14,31.03,31.14,20736.0,31.05,31.14,31.03,31.14,20736.0
2022-02-14 11:25:00,31.14,31.19,31.11,31.11,25740.0,31.14,31.19,31.11,31.11,25740.0
2022-02-14 11:30:00,31.11,31.15,30.99,31.03,18080.0,31.11,31.15,30.99,31.03,18080.0
2022-02-14 11:35:00,31.05,31.05,30.95,30.98,8508.0,31.05,31.05,30.95,30.98,8508.0
2022-02-14 11:40:00,31.0,31.04,31.0,31.0,16608.0,31.0,31.04,31.0,31.0,16608.0
2022-02-14 11:45:00,31.02,31.07,30.98,31.07,8660.0,31.02,31.07,30.98,31.07,8660.0
2022-02-14 11:50:00,31.06,31.08,30.88,30.97,16132.0,31.06,31.08,30.88,30.97,16132.0
2022-02-14 11:55:00,30.93,30.98,30.92,30.98,5280.0,30.93,30.98,30.92,30.98,5280.0
2022-02-14 12:00:00,30.98,31.03,30.95,31.0,20776.0,30.98,31.03,30.95,31.0,20776.0
2022-02-14 12:05:00,30.99,31.0,30.93,30.93,9600.0,30.99,31.0,30.93,30.93,9600.0
2022-02-14 12:10:00,30.96,30.98,30.95,30.96,28968.0,30.96,30.98,30.95,30.96,28968.0
2022-02-14 12:15:00,30.98,31.01,30.94,30.98,15276.0,30.98,31.01,30.94,30.98,15276.0
2022-02-14 12:20:00,30.97,31.05,30.97,31.02,33672.0,30.97,31.05,30.97,31.02,33672.0
2022-02-14 12:25:00,31.0,31.05,31.0,31.04,26204.0,31.0,31.05,31.0,31.04,26204.0
2022-02-14 12:30:00,31.04,31.05,31.01,31.01,20856.0,31.04,31.05,31.01,31.01,20856.0
2022-02-14 12:35:00,31.03,31.04,30.99,31.0,14352.0,31.03,31.04,30.99,31.0,14352.0
2022-02-14 12:40:00,31.0,31.04,30.98,31.04,8200.0,31.0,31.04,30.98,31.04,8200.0
2022-02-14 12:45:00,31.03,31.05,31.02,31.03,17244.0,31.03,31.05,31.02,31.03,17244.0
2022-02-14 12:50:00,31.03,31.03,30.98,30.99,51476.0,31.03,31.03,30.98,30.99,51476.0
2022-02-14 12:55:00,31.0,31.0,30.93,30.95,12400.0,31.0,31.0,30.93,30.95,12400.0
2022-02-14 13:00:00,30.98,30.99,30.94,30.98,5200.0,30.98,30.99,30.94,30.98,5200.0
2022-02-14 13:05:00,30.98,31.03,30.98,31.0,8000.0,30.98,31.03,30.98,31.0,8000.0
2022-02-14 13:10:00,30.99,31.0,30.98,30.99,6104.0,30.99,31.0,30.98,30.99,6104.0
2022-02-14 13:15:00,30.99,31.04,30.97,31.04,14764.0,30.99,31.04,30.97,31.04,14764.0
2022-02-14 13:20:00,31.05,31.05,30.93,30.93,22900.0,31.05,31.05,30.93,30.93,22900.0
2022-02-14 13:25:00,30.92,30.93,30.88,30.88,21816.0,30.92,30.93,30.88,30.88,21816.0
2022-02-14 13:30:00,30.87,30.88,30.8,30.8,8680.0,30.87,30.88,30.8,30.8,8680.0
2022-02-14 13:35:00,30.81,30.84,30.8,30.8,14280.0,30.81,30.84,30.8,30.8,14280.0
2022-02-14 13:40:00,30.8,30.8,30.75,30.77,8400.0,30.8,30.8,30.75,30.77,8400.0
2022-02-14 13:45:00,30.78,30.81,30.75,30.75,10248.0,30.78,30.81,30.75,30.75,10248.0
2022-02-14 13:50:00,30.74,30.74,30.6,30.6,17708.0,30.74,30.74,30.6,30.6,17708.0
2022-02-14 13:55:00,30.61,30.66,30.58,30.58,200224.0,30.61,30.66,30.58,30.58,200224.0
2022-02-14 14:00:00,30.59,30.61,30.48,30.51,60480.0,30.59,30.61,30.48,30.51,60480.0
2022-02-14 14:05:00,30.5,30.5,30.43,30.43,12044.0,30.5,30.5,30.43,30.43,12044.0
2022-02-14 14:10:00,30.43,30.55,30.43,30.52,15428.0,30.43,30.55,30.43,30.52,15428.0
2022-02-14 14:15:00,30.52,30.55,30.49,30.55,14548.0,30.52,30.55,30.49,30.55,14548.0
2022-02-14 14:20:00,30.55,30.57,30.5,30.5,17632.0,30.55,30.57,30.5,30.5,17632.0
2022-02-14 14:25:00,30.49,30.72,30.48,30.66,63352.0,30.49,30.72,30.48,30.66,63352.0
2022-02-14 14:30:00,30.65,30.66,30.5,30.6,60440.0,30.65,30.66,30.5,30.6,60440.0
2022-02-14 14:35:00,30.6,30.6,30.51,30.57,75000.0,30.6,30.6,30.51,30.57,75000.0
2022-02-14 14:40:00,30.58,30.65,30.58,30.63,21300.0,30.58,30.65,30.58,30.63,21300.0
2022-02-14 14:45:00,30.61,30.65,30.57,30.58,14912.0,30.61,30.65,30.57,30.58,14912.0
2022-02-14 14:50:00,30.6,30.71,30.6,30.63,19532.0,30.6,30.71,30.6,30.63,19532.0
2022-02-14 14:55:00,30.61,30.65,30.58,30.65,19868.0,30.61,30.65,30.58,30.65,19868.0
2022-02-14 15:00:00,30.65,30.68,30.6,30.68,29964.0,30.65,30.68,30.6,30.68,29964.0
2022-02-14 15:05:00,30.66,30.66,30.56,30.65,15296.0,30.66,30.66,30.56,30.65,15296.0
2022-02-14 15:10:00,30.64,30.76,30.61,30.75,23200.0,30.64,30.76,30.61,30.75,23200.0
2022-02-14 15:15:00,30.75,30.75,30.6,30.61,24572.0,30.75,30.75,30.6,30.61,24572.0
2022-02-14 15:20:00,30.59,30.78,30.52,30.76,20948.0,30.59,30.78,30.52,30.76,20948.0
2022-02-14 15:25:00,30.74,30.77,30.71,30.75,23832.0,30.74,30.77,30.71,30.75,23832.0
2022-02-14 15:30:00,30.73,30.77,30.72,30.76,60680.0,30.73,30.77,30.72,30.76,60680.0
2022-02-14 15:35:00,30.75,30.76,30.71,30.73,28520.0,30.75,30.76,30.71,30.73,28520.0
2022-02-14 15:40:00,30.74,30.76,30.7,30.75,43132.0,30.74,30.76,30.7,30.75,43132.0
2022-02-14 15:45:00,30.75,30.78,30.63,30.77,70572.0,30.75,30.78,30.63,30.77,70572.0
2022-02-14 15:50:00,30.74,30.76,30.64,30.73,107912.0,30.74,30.76,30.64,30.73,107912.0
2022-02-14 15:55:00,30.75,30.77,30.66,30.68,282352.0,30.75,30.77,30.66,30.68,282352.0
2022-02-15 09:30:00,31.26,31.54,31.17,31.45,64728.0,31.26,31.54,31.17,31.45,64728.0
2022-02-15 09:35:00,31.45,31.57,31.43,31.57,26884.0,31.45,31.57,31.43,31.57,26884.0
2022-02-15 09:40:00,31.53,31.53,31.43,31.44,9016.0,31.53,31.53,31.43,31.44,9016.0
2022-02-15 09:45:00,31.47,31.48,31.25,31.33,47444.0,31.47,31.48,31.25,31.33,47444.0
2022-02-15 09:50:00,31.32,31.41,31.26,31.33,21296.0,31.32,31.41,31.26,31.33,21296.0
2022-02-15 09:55:00,31.35,31.35,31.27,31.34,28144.0,31.35,31.35,31.27,31.34,28144.0
2022-02-15 10:00:00,31.31,31.36,31.19,31.22,21980.0,31.31,31.36,31.19,31.22,21980.0
2022-02-15 10:05:00,31.18,31.23,31.16,31.18,10000.0,31.18,31.23,31.16,31.18,10000.0
2022-02-15 10:10:00,31.17,31.19,31.16,31.19,11600.0,31.17,31.19,31.16,31.19,11600.0
2022-02-15 10:15:00,31.22,31.28,31.22,31.23,14896.0,31.22,31.28,31.22,31.23,14896.0
2022-02-15 10:20:00,31.24,31.27,31.22,31.22,15040.0,31.24,31.27,31.22,31.22,15040.0
2022-02-15 10:25:00,31.12,31.15,31.1,31.12,8480.0,31.12,31.15,31.1,31.12,8480.0
2022-02-15 10:30:00,31.12,31.18,31.11,31.18,9232.0,31.12,31.18,31.11,31.18,9232.0
2022-02-15 10:35:00,31.17,31.24,31.14,31.21,19632.0,31.17,31.24,31.14,31.21,19632.0
2022-02-15 10:40:00,31.22,31.32,31.21,31.32,20612.0,31.22,31.32,31.21,31.32,20612.0
2022-02-15 10:45:00,31.34,31.39,31.34,31.38,30400.0,31.34,31.39,31.34,31.38,30400.0
2022-02-15 10:50:00,31.37,31.38,31.34,31.38,10000.0,31.37,31.38,31.34,31.38,10000.0
2022-02-15 10:55:00,31.36,31.38,31.24,31.24,26808.0,31.36,31.38,31.24,31.24,26808.0
2022-02-15 11:00:00,31.25,31.29,31.25,31.28,6408.0,31.25,31.29,31.25,31.28,6408.0
2022-02-15 11:05:00,31.29,31.33,31.25,31.33,13880.0,31.29,31.33,31.25,31.33,13880.0
2022-02-15 11:10:00,31.32,31.34,31.24,31.28,11572.0,31.32,31.34,31.24,31.28,11572.0
2022-02-15 11:15:00,31.28,31.31,31.28,31.29,8768.0,31.28,31.31,31.28,31.29,8768.0
2022-02-15 11:20:00,31.3,31.31,31.25,31.27,18332.0,31.3,31.31,31.25,31.27,18332.0
2022-02-15 11:25:00,31.24,31.29,31.21,31.28,193356.0,31.24,31.29,31.21,31.28,193356.0
2022-02-15 11:30:00,31.3,31.41,31.3,31.38,16780.0,31.3,31.41,31.3,31.38,16780.0
2022-02-15 11:35:00,31.38,31.42,31.36,31.42,7280.0,31.38,31.42,31.36,31.42,7280.0
2022-02-15 11:40:00,31.41,31.47,31.4,31.44,12432.0,31.41,31.47,31.4,31.44,12432.0
2022-02-15 11:45:00,31.43,31.48,31.43,31.48,4432.0,31.43,31.48,31.43,31.48,4432.0
2022-02-15 11:50:00,31.47,31.47,31.43,31.45,16456.0,31.47,31.47,31.43,31.45,16456.0
2022-02-15 11:55:00,31.48,31.49,31.46,31.46,3080.0,31.48,31.49,31.46,31.46,3080.0
2022-02-15 12:00:00,31.49,31.51,31.37,31.37,175936.0,31.49,31.51,31.37,31.37,175936.0
2022-02-15 12:05:00,31.39,31.41,31.36,31.38,6700.0,31.39,31.41,31.36,31.38,6700.0
2022-02-15 12:10:00,31.39,31.4,31.36,31.36,3700.0,31.39,31.4,31.36,31.36,3700.0
2022-02-15 12:15:00,31.35,31.36,31.3,31.33,10928.0,31.35,31.36,31.3,31.33,10928.0
2022-02-15 12:20:00,31.32,31.34,31.29,31.34,15072.0,31.32,31.34,31.29,31.34,15072.0
2022-02-15 12:25:00,31.3,31.34,31.3,31.34,5600.0,31.3,31.34,31.3,31.34,5600.0
2022-02-15 12:30:00,31.32,31.34,31.29,31.3,8144.0,31.32,31.34,31.29,31.3,8144.0
2022-02-15 12:35:00,31.3,31.32,31.29,31.31,4000.0,31.3,31.32,31.29,31.31,4000.0
2022-02-15 12:40:00,31.32,31.32,31.29,31.32,3000.0,31.32,31.32,31.29,31.32,3000.0
2022-02-15 12:45:00,31.33,31.33,31.22,31.22,9904.0,31.33,31.33,31.22,31.22,9904.0
2022-02-15 12:50:00,31.23,31.28,31.23,31.28,4776.0,31.23,31.28,31.23,31.28,4776.0
2022-02-15 12:55:00,31.29,31.32,31.28,31.32,5356.0,31.29,31.32,31.28,31.32,5356.0
2022-02-15 13:00:00,31.32,31.36,31.32,31.36,6000.0,31.32,31.36,31.32,31.36,6000.0
2022-02-15 13:05:00,31.37,31.39,31.36,31.39,3600.0,31.37,31.39,31.36,31.39,3600.0
2022-02-15 13:10:00,31.38,31.38,31.37,31.38,8000.0,31.38,31.38,31.37,31.38,8000.0
2022-02-15 13:15:00,31.37,31.38,31.35,31.36,9184.0,31.37,31.38,31.35,31.36,9184.0
2022-02-15 13:20:00,31.38,31.46,31.37,31.44,15280.0,31.38,31.46,31.37,31.44,15280.0
2022-02-15 13:25:00,31.46,31.5,31.45,31.48,12056.0,31.46,31.5,31.45,31.48,12056.0
2022-02-15 13:30:00,31.49,31.5,31.47,31.48,9912.0,31.49,31.5,31.47,31.48,9912.0
2022-02-15 13:35:00,31.48,31.51,31.47,31.49,13964.0,31.48,31.51,31.47,31.49,13964.0
2022-02-15 13:40:00,31.5,31.5,31.46,31.47,18280.0,31.5,31.5,31.46,31.47,18280.0
2022-02-15 13:45:00,31.47,31.59,31.46,31.59,108108.0,31.47,31.59,31.46,31.59,108108.0
2022-02-15 13:50:00,31.61,31.61,31.57,31.58,41040.0,31.61,31.61,31.57,31.58,41040.0
2022-02-15 13:55:00,31.58,31.58,31.52,31.54,22804.0,31.58,31.58,31.52,31.54,22804.0
2022-02-15 14:00:00,31.53,31.57,31.52,31.57,11600.0,31.53,31.57,31.52,31.57,11600.0
2022-02-15 14:05:00,31.57,31.58,31.49,31.54,17368.0,31.57,31.58,31.49,31.54,17368.0
2022-02-15 14:10:00,31.54,31.57,31.54,31.54,11756.0,31.54,31.57,31.54,31.54,11756.0
2022-02-15 14:15:00,31.55,31.64,31.54,31.64,15400.0,31.55,31.64,31.54,31.64,15400.0
2022-02-15 14:20:00,31.62,31.66,31.61,31.65,20596.0,31.62,31.66,31.61,31.65,20596.0
2022-02-15 14:25:00,31.65,31.66,31.6,31.64,27420.0,31.65,31.66,31.6,31.64,27420.0
2022-02-15 14:30:00,31.64,31.65,31.6,31.63,20908.0,31.64,31.65,31.6,31.63,20908.0
2022-02-15 14:35:00,31.65,31.65,31.61,31.63,13092.0,31.65,31.65,31.61,31.63,13092.0
2022-02-15 14:40:00,31.63,31.65,31.58,31.64,25604.0,31.63,31.65,31.58,31.64,25604.0
2022-02-15 14:45:00,31.67,31.68,31.63,31.63,14224.0,31.67,31.68,31.63,31.63,14224.0
2022-02-15 14:50:00,31.65,31.65,31.59,31.63,15484.0,31.65,31.65,31.59,31.63,15484.0
2022-02-15 14:55:00,31.63,31.65,31.62,31.64,12724.0,31.63,31.65,31.62,31.64,12724.0
2022-02-15 15:00:00,31.63,31.67,31.61,31.66,19640.0,31.63,31.67,31.61,31.66,19640.0
2022-02-15 15:05:00,31.68,31.69,31.66,31.67,14348.0,31.68,31.69,31.66,31.67,14348.0
2022-02-15 15:10:00,31.68,31.68,31.64,31.65,17916.0,31.68,31.68,31.64,31.65,17916.0
2022-02-15 15:15:00,31.64,31.65,31.62,31.62,20076.0,31.64,31.65,31.62,31.62,20076.0
2022-02-15 15:20:00,31.62,31.63,31.54,31.57,223172.0,31.62,31.63,31.54,31.57,223172.0
2022-02-15 15:25:00,31.59,31.6,31.54,31.57,24072.0,31.59,31.6,31.54,31.57,24072.0
2022-02-15 15:30:00,31.56,31.58,31.51,31.52,34244.0,31.56,31.58,31.51,31.52,34244.0
2022-02-15 15:35:00,31.54,31.56,31.49,31.49,36420.0,31.54,31.56,31.49,31.49,36420.0
2022-02-15 15:40:00,31.49,31.57,31.47,31.54,75600.0,31.49,31.57,31.47,31.54,75600.0
2022-02-15 15:45:00,31.55,31.59,31.49,31.58,59120.0,31.55,31.59,31.49,31.58,59120.0
2022-02-15 15:50:00,31.59,31.77,31.58,31.72,202704.0,31.59,31.77,31.58,31.72,202704.0
2022-02-15 15:55:00,31.71,31.77,31.65,31.69,212192.0,31.71,31.77,31.65,31.69,212192.0
2022-02-16 09:30:00,31.53,31.57,31.36,31.41,69608.0,31.53,31.57,31.36,31.41,69608.0
2022-02-16 09:35:00,31.36,31.41,31.31,31.34,14820.0,31.36,31.41,31.31,31.34,14820.0
2022-02-16 09:40:00,31.33,31.33,31.22,31.3,31200.0,31.33,31.33,31.22,31.3,31200.0
2022-02-16 09:45:00,31.28,31.35,31.24,31.34,29928.0,31.28,31.35,31.24,31.34,29928.0
2022-02-16 09:50:00,31.32,31.32,31.21,31.27,24208.0,31.32,31.32,31.21,31.27,24208.0
2022-02-16 09:55:00,31.28,31.33,31.25,31.28,14520.0,31.28,31.33,31.25,31.28,14520.0
2022-02-16 10:00:00,31.25,31.28,31.23,31.26,16020.0,31.25,31.28,31.23,31.26,16020.0
2022-02-16 10:05:00,31.29,31.32,31.25,31.28,16916.0,31.29,31.32,31.25,31.28,16916.0
2022-02-16 10:10:00,31.32,31.35,31.25,31.29,31548.0,31.32,31.35,31.25,31.29,31548.0
2022-02-16 10:15:00,31.25,31.32,31.24,31.29,50492.0,31.25,31.32,31.24,31.29,50492.0
2022-02-16 10:20:00,31.28,31.38,31.28,31.36,28036.0,31.28,31.38,31.28,31.36,28036.0
2022-02-16 10:25:00,31.35,31.4,31.34,31.4,9600.0,31.35,31.4,31.34,31.4,9600.0
2022-02-16 10:30:00,31.42,31.42,31.36,31.38,17356.0,31.42,31.42,31.36,31.38,17356.0
2022-02-16 10:35:00,31.4,31.4,31.38,31.38,9200.0,31.4,31.4,31.38,31.38,9200.0
2022-02-16 10:40:00,31.38,31.4,31.28,31.33,35784.0,31.38,31.4,31.28,31.33,35784.0
2022-02-16 10:45:00,31.34,31.35,31.31,31.31,13600.0,31.34,31.35,31.31,31.31,13600.0
2022-02-16 10:50:00,31.3,31.32,31.24,31.27,26908.0,31.3,31.32,31.24,31.27,26908.0
2022-02-16 10:55:00,31.27,31.32,31.26,31.32,22004.0,31.27,31.32,31.26,31.32,22004.0
2022-02-16 11:00:00,31.34,31.38,31.31,31.38,26176.0,31.34,31.38,31.31,31.38,26176.0
2022-02-16 11:05:00,31.36,31.46,31.35,31.44,23380.0,31.36,31.46,31.35,31.44,23380.0
2022-02-16 11:10:00,31.45,31.48,31.42,31.42,26808.0,31.45,31.48,31.42,31.42,26808.0
2022-02-16 11:15:00,31.41,31.45,31.4,31.42,22608.0,31.41,31.45,31.4,31.42,22608.0
2022-02-16 11:20:00,31.42,31.46,31.4,31.44,12680.0,31.42,31.46,31.4,31.44,12680.0
2022-02-16 11:25:00,31.45,31.5,31.45,31.5,8912.0,31.45,31.5,31.45,31.5,8912.0
2022-02-16 11:30:00,31.49,31.5,31.45,31.47,13588.0,31.49,31.5,31.45,31.47,13588.0
2022-02-16 11:35:00,31.47,31.53,31.47,31.5,8940.0,31.47,31.53,31.47,31.5,8940.0
2022-02-16 11:40:00,31.51,31.53,31.47,31.47,14800.0,31.51,31.53,31.47,31.47,14800.0
2022-02-16 11:45:00,31.49,31.5,31.44,31.49,5900.0,31.49,31.5,31.44,31.49,5900.0
2022-02-16 11:50:00,31.52,31.53,31.49,31.49,5900.0,31.52,31.53,31.49,31.49,5900.0
2022-02-16 11:55:00,31.5,31.55,31.5,31.55,17860.0,31.5,31.55,31.5,31.55,17860.0
2022-02-16 12:00:00,31.56,31.57,31.54,31.56,12992.0,31.56,31.57,31.54,31.56,12992.0
2022-02-16 12:05:00,31.55,31.56,31.53,31.53,13708.0,31.55,31.56,31.53,31.53,13708.0
2022-02-16 12:10:00,31.53,31.58,31.5,31.56,20136.0,31.53,31.58,31.5,31.56,20136.0
2022-02-16 12:15:00,31.56,31.59,31.56,31.57,8644.0,31.56,31.59,31.56,31.57,8644.0
2022-02-16 12:20:00,31.56,31.63,31.56,31.6,10328.0,31.56,31.63,31.56,31.6,10328.0
2022-02-16 12:25:00,31.59,31.6,31.57,31.57,8404.0,31.59,31.6,31.57,31.57,8404.0
2022-02-16 12:30:00,31.55,31.55,31.44,31.45,12800.0,31.55,31.55,31.44,31.45,12800.0
2022-02-16 12:35:00,31.44,31.49,31.43,31.49,13600.0,31.44,31.49,31.43,31.49,13600.0
2022-02-16 12:40:00,31.49,31.52,31.49,31.51,7200.0,31.49,31.52,31.49,31.51,7200.0
2022-02-16 12:45:00,31.51,31.55,31.5,31.52,7380.0,31.51,31.55,31.5,31.52,7380.0
2022-02-16 12:50:00,31.55,31.55,31.5,31.53,12656.0,31.55,31.55,31.5,31.53,12656.0
2022-02-16 12:55:00,31.53,31.54,31.5,31.52,12992.0,31.53,31.54,31.5,31.52,12992.0
2022-02-16 13:00:00,31.52,31.53,31.48,31.48,16704.0,31.52,31.53,31.48,31.48,16704.0
2022-02-16 13:05:00,31.48,31.53,31.48,31.53,12000.0,31.48,31.53,31.48,31.53,12000.0
2022-02-16 13:10:00,31.53,31.56,31.5,31.54,33892.0,31.53,31.56,31.5,31.54,33892.0
2022-02-16 13:15:00,31.52,31.56,31.5,31.56,17268.0,31.52,31.56,31.5,31.56,17268.0
2022-02-16 13:20:00,31.57,31.6,31.54,31.54,10144.0,31.57,31.6,31.54,31.54,10144.0
2022-02-16 13:25:00,31.54,31.55,31.53,31.55,7544.0,31.54,31.55,31.53,31.55,7544.0
2022-02-16 13:30:00,31.55,31.56,31.49,31.52,10800.0,31.55,31.56,31.49,31.52,10800.0
2022-02-16 13:35:00,31.53,31.53,31.48,31.48,8800.0,31.53,31.53,31.48,31.48,8800.0
2022-02-16 13:40:00,31.48,31.51,31.46,31.5,9600.0,31.48,31.51,31.46,31.5,9600.0
2022-02-16 13:45:00,31.51,31.54,31.5,31.5,20316.0,31.51,31.54,31.5,31.5,20316.0
2022-02-16 13:50:00,31.53,31.53,31.48,31.48,11804.0,31.53,31.53,31.48,31.48,11804.0
2022-02-16 13:55:00,31.47,31.47,31.43,31.43,6448.0,31.47,31.47,31.43,31.43,6448.0
2022-02-16 14:00:00,31.45,31.66,31.41,31.52,22464.0,31.45,31.66,31.41,31.52,22464.0
2022-02-16 14:05:00,31.54,31.64,31.5,31.58,18416.0,31.54,31.64,31.5,31.58,18416.0
2022-02-16 14:10:00,31.58,31.58,31.5,31.51,18152.0,31.58,31.58,31.5,31.51,18152.0
2022-02-16 14:15:00,31.51,31.58,31.51,31.57,12000.0,31.51,31.58,31.51,31.57,12000.0
2022-02-16 14:20:00,31.55,31.67,31.55,31.65,26984.0,31.55,31.67,31.55,31.65,26984.0
2022-02-16 14:25:00,31.68,31.68,31.65,31.66,17952.0,31.68,31.68,31.65,31.66,17952.0
2022-02-16 14:30:00,31.67,31.71,31.67,31.69,28460.0,31.67,31.71,31.67,31.69,28460.0
2022-02-16 14:35:00,31.7,31.7,31.64,31.67,33392.0,31.7,31.7,31.64,31.67,33392.0
2022-02-16 14:40:00,31.67,31.68,31.61,31.64,17660.0,31.67,31.68,31.61,31.64,17660.0
2022-02-16 14:45:00,31.64,31.68,31.57,31.6,19732.0,31.64,31.68,31.57,31.6,19732.0
2022-02-16 14:50:00,31.57,31.66,31.57,31.61,23860.0,31.57,31.66,31.57,31.61,23860.0
2022-02-16 14:55:00,31.64,31.7,31.63,31.66,19624.0,31.64,31.7,31.63,31.66,19624.0
2022-02-16 15:00:00,31.68,31.81,31.64,31.81,35536.0,31.68,31.81,31.64,31.81,35536.0
2022-02-16 15:05:00,31.8,31.81,31.77,31.79,9200.0,31.8,31.81,31.77,31.79,9200.0
2022-02-16 15:10:00,31.77,31.81,31.75,31.8,27912.0,31.77,31.81,31.75,31.8,27912.0
2022-02-16 15:15:00,31.81,31.84,31.78,31.84,35808.0,31.81,31.84,31.78,31.84,35808.0
2022-02-16 15:20:00,31.84,31.85,31.81,31.83,33884.0,31.84,31.85,31.81,31.83,33884.0
2022-02-16 15:25:00,31.83,31.89,31.83,31.89,47912.0,31.83,31.89,31.83,31.89,47912.0
2022-02-16 15:30:00,31.87,31.91,31.84,31.86,51224.0,31.87,31.91,31.84,31.86,51224.0
2022-02-16 15:35:00,31.86,31.91,31.85,31.89,30768.0,31.86,31.91,31.85,31.89,30768.0
2022-02-16 15:40:00,31.89,31.89,31.81,31.82,38464.0,31.89,31.89,31.81,31.82,38464.0
2022-02-16 15:45:00,31.82,31.91,31.77,31.87,79524.0,31.82,31.91,31.77,31.87,79524.0
2022-02-16 15:50:00,31.89,31.89,31.82,31.83,132804.0,31.89,31.89,31.82,31.83,132804.0
2022-02-16 15:55:00,31.84,31.84,31.71,31.75,377088.0,31.84,31.84,31.71,31.75,377088.0
2022-02-17 09:30:00,31.38,31.72,31.13,31.43,84920.0,31.38,31.72,31.13,31.43,84920.0
2022-02-17 09:35:00,31.42,31.85,31.41,31.78,27872.0,31.42,31.85,31.41,31.78,27872.0
2022-02-17 09:40:00,31.75,31.77,31.48,31.49,39668.0,31.75,31.77,31.48,31.49,39668.0
2022-02-17 09:45:00,31.52,31.52,31.16,31.25,36800.0,31.52,31.52,31.16,31.25,36800.0
2022-02-17 09:50:00,31.25,31.29,31.05,31.15,39388.0,31.25,31.29,31.05,31.15,39388.0
2022-02-17 09:55:00,31.18,31.21,30.97,31.03,50384.0,31.18,31.21,30.97,31.03,50384.0
2022-02-17 10:00:00,31.0,31.11,30.94,30.94,44332.0,31.0,31.11,30.94,30.94,44332.0
2022-02-17 10:05:00,30.93,31.15,30.91,31.11,47700.0,30.93,31.15,30.91,31.11,47700.0
2022-02-17 10:10:00,31.08,31.21,31.08,31.18,42592.0,31.08,31.21,31.08,31.18,42592.0
2022-02-17 10:15:00,31.18,31.24,31.11,31.22,67596.0,31.18,31.24,31.11,31.22,67596.0
2022-02-17 10:20:00,31.22,31.28,31.15,31.15,38636.0,31.22,31.28,31.15,31.15,38636.0
2022-02-17 10:25:00,31.13,31.18,31.06,31.15,40312.0,31.13,31.18,31.06,31.15,40312.0
2022-02-17 10:30:00,31.15,31.23,31.15,31.18,35444.0,31.15,31.23,31.15,31.18,35444.0
2022-02-17 10:35:00,31.18,31.31,31.17,31.3,27188.0,31.18,31.31,31.17,31.3,27188.0
2022-02-17 10:40:00,31.3,31.33,31.28,31.32,24284.0,31.3,31.33,31.28,31.32,24284.0
2022-02-17 10:45:00,31.33,31.52,31.3,31.51,42328.0,31.33,31.52,31.3,31.51,42328.0
2022-02-17 10:50:00,31.49,31.56,31.47,31.53,41384.0,31.49,31.56,31.47,31.53,41384.0
2022-02-17 10:55:00,31.54,31.63,31.52,31.55,35016.0,31.54,31.63,31.52,31.55,35016.0
2022-02-17 11:00:00,31.52,31.61,31.52,31.56,32724.0,31.52,31.61,31.52,31.56,32724.0
2022-02-17 11:05:00,31.56,31.58,31.5,31.53,26528.0,31.56,31.58,31.5,31.53,26528.0
2022-02-17 11:10:00,31.55,31.57,31.5,31.51,8572.0,31.55,31.57,31.5,31.51,8572.0
2022-02-17 11:15:00,31.45,31.48,31.42,31.46,20528.0,31.45,31.48,31.42,31.46,20528.0
2022-02-17 11:20:00,31.44,31.49,31.31,31.36,30664.0,31.44,31.49,31.31,31.36,30664.0
2022-02-17 11:25:00,31.35,31.47,31.35,31.38,112368.0,31.35,31.47,31.35,31.38,112368.0
2022-02-17 11:30:00,31.39,31.39,31.27,31.28,17348.0,31.39,31.39,31.27,31.28,17348.0
2022-02-17 11:35:00,31.27,31.33,31.27,31.29,9240.0,31.27,31.33,31.27,31.29,9240.0
2022-02-17 11:40:00,31.25,31.33,31.25,31.31,23212.0,31.25,31.33,31.25,31.31,23212.0
2022-02-17 11:45:00,31.32,31.56,31.32,31.56,69792.0,31.32,31.56,31.32,31.56,69792.0
2022-02-17 11:50:00,31.55,31.59,31.5,31.55,77368.0,31.55,31.59,31.5,31.55,77368.0
2022-02-17 11:55:00,31.54,31.55,31.4,31.43,53348.0,31.54,31.55,31.4,31.43,53348.0
2022-02-17 12:00:00,31.47,31.53,31.41,31.5,32644.0,31.47,31.53,31.41,31.5,32644.0
2022-02-17 12:05:00,31.49,31.5,31.46,31.5,20016.0,31.49,31.5,31.46,31.5,20016.0
2022-02-17 12:10:00,31.5,31.5,31.38,31.41,57084.0,31.5,31.5,31.38,31.41,57084.0
2022-02-17 12:15:00,31.43,31.44,31.37,31.42,40976.0,31.43,31.44,31.37,31.42,40976.0
2022-02-17 12:20:00,31.42,31.5,31.42,31.44,59004.0,31.42,31.5,31.42,31.44,59004.0
2022-02-17 12:25:00,31.44,31.46,31.42,31.45,14864.0,31.44,31.46,31.42,31.45,14864.0
2022-02-17 12:30:00,31.44,31.45,31.42,31.45,39760.0,31.44,31.45,31.42,31.45,39760.0
2022-02-17 12:35:00,31.45,31.52,31.43,31.52,38304.0,31.45,31.52,31.43,31.52,38304.0
2022-02-17 12:40:00,31.51,31.52,31.49,31.52,17760.0,31.51,31.52,31.49,31.52,17760.0
2022-02-17 12:45:00,31.52,31.52,31.48,31.52,70136.0,31.52,31.52,31.48,31.52,70136.0
2022-02-17 12:50:00,31.51,31.52,31.5,31.51,52508.0,31.51,31.52,31.5,31.51,52508.0
2022-02-17 12:55:00,31.51,31.51,31.48,31.5,38364.0,31.51,31.51,31.48,31.5,38364.0
2022-02-17 13:00:00,31.5,31.5,31.47,31.47,25848.0,31.5,31.5,31.47,31.47,25848.0
2022-02-17 13:05:00,31.47,31.49,31.46,31.48,22120.0,31.47,31.49,31.46,31.48,22120.0
2022-02-17 13:10:00,31.49,31.49,31.43,31.49,23648.0,31.49,31.49,31.43,31.49,23648.0
2022-02-17 13:15:00,31.46,31.54,31.46,31.52,72404.0,31.46,31.54,31.46,31.52,72404.0
2022-02-17 13:20:00,31.53,31.54,31.49,31.51,15632.0,31.53,31.54,31.49,31.51,15632.0
2022-02-17 13:25:00,31.5,31.55,31.49,31.52,41456.0,31.5,31.55,31.49,31.52,41456.0
2022-02-17 13:30:00,31.53,31.54,31.49,31.5,25928.0,31.53,31.54,31.49,31.5,25928.0
2022-02-17 13:35:00,31.5,31.55,31.5,31.54,36648.0,31.5,31.55,31.5,31.54,36648.0
2022-02-17 13:40:00,31.55,31.61,31.45,31.49,72612.0,31.55,31.61,31.45,31.49,72612.0
2022-02-17 13:45:00,31.5,31.54,31.48,31.53,18416.0,31.5,31.54,31.48,31.53,18416.0
2022-02-17 13:50:00,31.51,31.55,31.49,31.55,36944.0,31.51,31.55,31.49,31.55,36944.0
2022-02-17 13:55:00,31.55,31.57,31.54,31.54,30968.0,31.55,31.57,31.54,31.54,30968.0
2022-02-17 14:00:00,31.55,31.56,31.54,31.55,41196.0,31.55,31.56,31.54,31.55,41196.0
2022-02-17 14:05:00,31.55,31.6,31.53,31.54,37016.0,31.55,31.6,31.53,31.54,37016.0
2022-02-17 14:10:00,31.55,31.56,31.53,31.56,52172.0,31.55,31.56,31.53,31.56,52172.0
2022-02-17 14:15:00,31.54,31.56,31.53,31.53,41996.0,31.54,31.56,31.53,31.53,41996.0
2022-02-17 14:20:00,31.53,31.53,31.43,31.46,23864.0,31.53,31.53,31.43,31.46,23864.0
2022-02-17 14:25:00,31.47,31.48,31.42,31.44,37904.0,31.47,31.48,31.42,31.44,37904.0
2022-02-17 14:30:00,31.44,31.46,31.34,31.37,29020.0,31.44,31.46,31.34,31.37,29020.0
2022-02-17 14:35:00,31.36,31.37,31.27,31.29,21312.0,31.36,31.37,31.27,31.29,21312.0
2022-02-17 14:40:00,31.3,31.37,31.28,31.28,23088.0,31.3,31.37,31.28,31.28,23088.0
2022-02-17 14:45:00,31.29,31.34,31.29,31.31,14000.0,31.29,31.34,31.29,31.31,14000.0
2022-02-17 14:50:00,31.3,31.3,31.23,31.25,17532.0,31.3,31.3,31.23,31.25,17532.0
2022-02-17 14:55:00,31.26,31.29,31.18,31.18,28092.0,31.26,31.29,31.18,31.18,28092.0
2022-02-17 15:00:00,31.2,31.28,31.2,31.2,30616.0,31.2,31.28,31.2,31.2,30616.0
2022-02-17 15:05:00,31.21,31.22,31.13,31.14,21640.0,31.21,31.22,31.13,31.14,21640.0
2022-02-17 15:10:00,31.12,31.17,31.11,31.17,48112.0,31.12,31.17,31.11,31.17,48112.0
2022-02-17 15:15:00,31.18,31.22,31.17,31.2,51848.0,31.18,31.22,31.17,31.2,51848.0
2022-02-17 15:20:00,31.19,31.27,31.18,31.22,52656.0,31.19,31.27,31.18,31.22,52656.0
2022-02-17 15:25:00,31.21,31.22,31.03,31.12,55548.0,31.21,31.22,31.03,31.12,55548.0
2022-02-17 15:30:00,31.11,31.16,31.07,31.1,59584.0,31.11,31.16,31.07,31.1,59584.0
2022-02-17 15:35:00,31.11,31.23,31.1,31.21,45692.0,31.11,31.23,31.1,31.21,45692.0
2022-02-17 15:40:00,31.21,31.21,31.15,31.16,70284.0,31.21,31.21,31.15,31.16,70284.0
2022-02-17 15:45:00,31.18,31.22,31.16,31.18,89704.0,31.18,31.22,31.16,31.18,89704.0
2022-02-17 15:50:00,31.19,31.19,31.07,31.09,332756.0,31.19,31.19,31.07,31.09,332756.0
2022-02-17 15:55:00,31.1,31.26,31.04,31.2,660788.0,31.1,31.26,31.04,31.2,660788.0
2022-02-18 09:30:00,31.1,31.16,30.98,30.98,229564.0,31.1,31.16,30.98,30.98,229564.0
2022-02-18 09:35:00,30.97,31.15,30.92,31.1,36972.0,30.97,31.15,30.92,31.1,36972.0
2022-02-18 09:40:00,31.04,31.21,31.0,31.16,17636.0,31.04,31.21,31.0,31.16,17636.0
2022-02-18 09:45:00,31.23,31.48,31.21,31.42,31600.0,31.23,31.48,31.21,31.42,31600.0
2022-02-18 09:50:00,31.47,31.58,31.42,31.56,27468.0,31.47,31.58,31.42,31.56,27468.0
2022-02-18 09:55:00,31.58,31.58,31.44,31.5,12180.0,31.58,31.58,31.44,31.5,12180.0
2022-02-18 10:00:00,31.51,31.57,31.47,31.5,22420.0,31.51,31.57,31.47,31.5,22420.0
2022-02-18 10:05:00,31.48,31.5,31.4,31.45,21420.0,31.48,31.5,31.4,31.45,21420.0
2022-02-18 10:10:00,31.47,31.5,31.35,31.5,15628.0,31.47,31.5,31.35,31.5,15628.0
2022-02-18 10:15:00,31.5,31.59,31.46,31.48,21600.0,31.5,31.59,31.46,31.48,21600.0
2022-02-18 10:20:00,31.47,31.47,31.35,31.47,41608.0,31.47,31.47,31.35,31.47,41608.0
2022-02-18 10:25:00,31.48,31.52,31.42,31.49,16212.0,31.48,31.52,31.42,31.49,16212.0
2022-02-18 10:30:00,31.48,31.48,31.38,31.39,16616.0,31.48,31.48,31.38,31.39,16616.0
2022-02-18 10:35:00,31.37,31.42,31.33,31.4,37912.0,31.37,31.42,31.33,31.4,37912.0
2022-02-18 10:40:00,31.42,31.46,31.36,31.41,40356.0,31.42,31.46,31.36,31.41,40356.0
2022-02-18 10:45:00,31.42,31.42,31.33,31.34,21772.0,31.42,31.42,31.33,31.34,21772.0
2022-02-18 10:50:00,31.38,31.39,31.27,31.29,32132.0,31.38,31.39,31.27,31.29,32132.0
2022-02-18 10:55:00,31.27,31.28,31.21,31.27,21932.0,31.27,31.28,31.21,31.27,21932.0
2022-02-18 11:00:00,31.25,31.25,31.07,31.1,7600.0,31.25,31.25,31.07,31.1,7600.0
2022-02-18 11:05:00,31.09,31.13,31.01,31.01,14084.0,31.09,31.13,31.01,31.01,14084.0
2022-02-18 11:10:00,31.04,31.06,30.98,31.05,23104.0,31.04,31.06,30.98,31.05,23104.0
2022-02-18 11:15:00,31.04,31.06,30.97,31.01,11200.0,31.04,31.06,30.97,31.01,11200.0
2022-02-18 11:20:00,31.04,31.06,30.96,31.01,128544.0,31.04,31.06,30.96,31.01,128544.0
2022-02-18 11:25:00,31.03,31.09,30.97,31.0,100640.0,31.03,31.09,30.97,31.0,100640.0
2022-02-18 11:30:00,31.03,31.06,30.95,30.96,53500.0,31.03,31.06,30.95,30.96,53500.0
2022-02-18 11:35:00,30.97,31.03,30.87,31.0,42360.0,30.97,31.03,30.87,31.0,42360.0
2022-02-18 11:40:00,31.01,31.02,30.95,30.95,28832.0,31.01,31.02,30.95,30.95,28832.0
2022-02-18 11:45:00,30.96,31.04,30.96,31.0,146112.0,30.96,31.04,30.96,31.0,146112.0
2022-02-18 11:50:00,31.0,31.0,30.91,30.94,14000.0,31.0,31.0,30.91,30.94,14000.0
2022-02-18 11:55:00,30.9,30.92,30.8,30.82,21524.0,30.9,30.92,30.8,30.82,21524.0
2022-02-18 12:00:00,30.83,30.86,30.76,30.83,33864.0,30.83,30.86,30.76,30.83,33864.0
2022-02-18 12:05:00,30.83,30.93,30.83,30.88,22000.0,30.83,30.93,30.83,30.88,22000.0
2022-02-18 12:10:00,30.9,30.92,30.84,30.89,40208.0,30.9,30.92,30.84,30.89,40208.0
2022-02-18 12:15:00,30.9,30.99,30.86,30.94,48504.0,30.9,30.99,30.86,30.94,48504.0
2022-02-18 12:20:00,30.93,30.94,30.84,30.84,32752.0,30.93,30.94,30.84,30.84,32752.0
2022-02-18 12:25:00,30.84,30.91,30.84,30.86,21808.0,30.84,30.91,30.84,30.86,21808.0
2022-02-18 12:30:00,30.88,30.92,30.8,30.8,41876.0,30.88,30.92,30.8,30.8,41876.0
2022-02-18 12:35:00,30.82,30.82,30.68,30.71,13980.0,30.82,30.82,30.68,30.71,13980.0
2022-02-18 12:40:00,30.73,30.78,30.71,30.78,123144.0,30.73,30.78,30.71,30.78,123144.0
2022-02-18 12:45:00,30.78,30.8,30.73,30.76,35624.0,30.78,30.8,30.73,30.76,35624.0
2022-02-18 12:50:00,30.77,30.79,30.75,30.76,25408.0,30.77,30.79,30.75,30.76,25408.0
2022-02-18 12:55:00,30.77,30.79,30.75,30.75,37792.0,30.77,30.79,30.75,30.75,37792.0
2022-02-18 13:00:00,30.74,30.78,30.74,30.76,13148.0,30.74,30.78,30.74,30.76,13148.0
2022-02-18 13:05:00,30.76,30.76,30.68,30.68,36132.0,30.76,30.76,30.68,30.68,36132.0
2022-02-18 13:10:00,30.68,30.7,30.64,30.7,136048.0,30.68,30.7,30.64,30.7,136048.0
2022-02-18 13:15:00,30.69,30.73,30.65,30.67,34168.0,30.69,30.73,30.65,30.67,34168.0
2022-02-18 13:20:00,30.66,30.71,30.64,30.71,22152.0,30.66,30.71,30.64,30.71,22152.0
2022-02-18 13:25:00,30.7,30.7,30.57,30.57,22384.0,30.7,30.7,30.57,30.57,22384.0
2022-02-18 13:30:00,30.58,30.59,30.55,30.56,31684.0,30.58,30.59,30.55,30.56,31684.0
2022-02-18 13:35:00,30.55,30.59,30.48,30.59,68728.0,30.55,30.59,30.48,30.59,68728.0
2022-02-18 13:40:00,30.58,30.6,30.54,30.6,25092.0,30.58,30.6,30.54,30.6,25092.0
2022-02-18 13:45:00,30.6,30.67,30.6,30.62,26956.0,30.6,30.67,30.6,30.62,26956.0
2022-02-18 13:50:00,30.62,30.68,30.59,30.68,24360.0,30.62,30.68,30.59,30.68,24360.0
2022-02-18 13:55:00,30.68,30.68,30.61,30.63,18000.0,30.68,30.68,30.61,30.63,18000.0
2022-02-18 14:00:00,30.63,30.63,30.56,30.58,33200.0,30.63,30.63,30.56,30.58,33200.0
2022-02-18 14:05:00,30.58,30.59,30.52,30.54,36480.0,30.58,30.59,30.52,30.54,36480.0
2022-02-18 14:10:00,30.54,30.61,30.54,30.61,17604.0,30.54,30.61,30.54,30.61,17604.0
2022-02-18 14:15:00,30.61,30.73,30.61,30.71,41556.0,30.61,30.73,30.61,30.71,41556.0
2022-02-18 14:20:00,30.73,30.79,30.73,30.79,51728.0,30.73,30.79,30.73,30.79,51728.0
2022-02-18 14:25:00,30.78,30.83,30.75,30.81,66356.0,30.78,30.83,30.75,30.81,66356.0
2022-02-18 14:30:00,30.81,30.97,30.81,30.87,82412.0,30.81,30.97,30.81,30.87,82412.0
2022-02-18 14:35:00,30.87,30.87,30.77,30.79,14900.0,30.87,30.87,30.77,30.79,14900.0
2022-02-18 14:40:00,30.8,30.8,30.77,30.77,39312.0,30.8,30.8,30.77,30.77,39312.0
2022-02-18 14:45:00,30.78,30.81,30.75,30.75,14868.0,30.78,30.81,30.75,30.75,14868.0
2022-02-18 14:50:00,30.75,30.8,30.69,30.79,42140.0,30.75,30.8,30.69,30.79,42140.0
2022-02-18 14:55:00,30.79,30.83,30.75,30.8,32264.0,30.79,30.83,30.75,30.8,32264.0
2022-02-18 15:00:00,30.81,30.85,30.75,30.78,27656.0,30.81,30.85,30.75,30.78,27656.0
2022-02-18 15:05:00,30.79,30.83,30.69,30.73,26320.0,30.79,30.83,30.69,30.73,26320.0
2022-02-18 15:10:00,30.72,30.79,30.63,30.64,28896.0,30.72,30.79,30.63,30.64,28896.0
2022-02-18 15:15:00,30.64,30.67,30.52,30.53,47516.0,30.64,30.67,30.52,30.53,47516.0
2022-02-18 15:20:00,30.54,30.58,30.5,30.53,29388.0,30.54,30.58,30.5,30.53,29388.0
2022-02-18 15:25:00,30.52,30.58,30.5,30.53,58716.0,30.52,30.58,30.5,30.53,58716.0
2022-02-18 15:30:00,30.54,30.54,30.42,30.44,38484.0,30.54,30.54,30.42,30.44,38484.0
2022-02-18 15:35:00,30.45,30.51,30.43,30.47,42036.0,30.45,30.51,30.43,30.47,42036.0
2022-02-18 15:40:00,30.47,30.6,30.46,30.59,79652.0,30.47,30.6,30.46,30.59,79652.0
2022-02-18 15:45:00,30.59,30.64,30.53,30.63,121476.0,30.59,30.64,30.53,30.63,121476.0
2022-02-18 15:50:00,30.61,30.66,30.49,30.54,379152.0,30.61,30.66,30.49,30.54,379152.0
2022-02-18 15:55:00,30.54,30.59,30.5,30.58,388324.0,30.54,30.59,30.5,30.58,388324.0
2022-02-22 09:30:00,30.6,30.65,30.43,30.48,76860.0,30.6,30.65,30.43,30.48,76860.0
2022-02-22 09:35:00,30.43,30.58,30.41,30.54,8456.0,30.43,30.58,30.41,30.54,8456.0
2022-02-22 09:40:00,30.43,30.68,30.43,30.62,30520.0,30.43,30.68,30.43,30.62,30520.0
2022-02-22 09:45:00,30.7,30.82,30.63,30.79,22604.0,30.7,30.82,30.63,30.79,22604.0
2022-02-22 09:50:00,30.73,30.87,30.73,30.83,28416.0,30.73,30.87,30.73,30.83,28416.0
2022-02-22 09:55:00,30.83,30.89,30.76,30.76,27632.0,30.83,30.89,30.76,30.76,27632.0
2022-02-22 10:00:00,30.77,30.77,30.7,30.74,9600.0,30.77,30.77,30.7,30.74,9600.0
2022-02-22 10:05:00,30.74,30.79,30.66,30.75,13820.0,30.74,30.79,30.66,30.75,13820.0
2022-02-22 10:10:00,30.76,30.77,30.72,30.75,21000.0,30.76,30.77,30.72,30.75,21000.0
2022-02-22 10:15:00,30.75,30.77,30.68,30.71,21284.0,30.75,30.77,30.68,30.71,21284.0
2022-02-22 10:20:00,30.69,30.79,30.69,30.74,35836.0,30.69,30.79,30.69,30.74,35836.0
2022-02-22 10:25:00,30.74,30.82,30.74,30.79,20036.0,30.74,30.82,30.74,30.79,20036.0
2022-02-22 10:30:00,30.79,30.79,30.63,30.69,10000.0,30.79,30.79,30.63,30.69,10000.0
2022-02-22 10:35:00,30.67,30.73,30.65,30.65,14136.0,30.67,30.73,30.65,30.65,14136.0
2022-02-22 10:40:00,30.69,30.69,30.62,30.65,14932.0,30.69,30.69,30.62,30.65,14932.0
2022-02-22 10:45:00,30.63,30.67,30.61,30.67,39288.0,30.63,30.67,30.61,30.67,39288.0
2022-02-22 10:50:00,30.66,30.67,30.62,30.67,27800.0,30.66,30.67,30.62,30.67,27800.0
2022-02-22 10:55:00,30.66,30.68,30.57,30.57,8000.0,30.66,30.68,30.57,30.57,8000.0
2022-02-22 11:00:00,30.56,30.66,30.56,30.64,18984.0,30.56,30.66,30.56,30.64,18984.0
2022-02-22 11:05:00,30.65,30.65,30.6,30.6,26304.0,30.65,30.65,30.6,30.6,26304.0
2022-02-22 11:10:00,30.59,30.61,30.49,30.49,19160.0,30.59,30.61,30.49,30.49,19160.0
2022-02-22 11:15:00,30.49,30.49,30.45,30.45,18072.0,30.49,30.49,30.45,30.45,18072.0
2022-02-22 11:20:00,30.44,30.54,30.41,30.54,13408.0,30.44,30.54,30.41,30.54,13408.0
2022-02-22 11:25:00,30.53,30.67,30.53,30.61,43648.0,30.53,30.67,30.53,30.61,43648.0
2022-02-22 11:30:00,30.6,30.66,30.57,30.63,12888.0,30.6,30.66,30.57,30.63,12888.0
2022-02-22 11:35:00,30.67,30.67,30.6,30.61,18536.0,30.67,30.67,30.6,30.61,18536.0
2022-02-22 11:40:00,30.64,30.7,30.61,30.67,7320.0,30.64,30.7,30.61,30.67,7320.0
2022-02-22 11:45:00,30.67,30.68,30.65,30.66,14184.0,30.67,30.68,30.65,30.66,14184.0
2022-02-22 11:50:00,30.66,30.66,30.5,30.5,23676.0,30.66,30.66,30.5,30.5,23676.0
2022-02-22 11:55:00,30.49,30.6,30.48,30.58,5656.0,30.49,30.6,30.48,30.58,5656.0
2022-02-22 12:00:00,30.58,30.63,30.56,30.62,17200.0,30.58,30.63,30.56,30.62,17200.0
2022-02-22 12:05:00,30.63,30.65,30.6,30.64,13672.0,30.63,30.65,30.6,30.64,13672.0
2022-02-22 12:10:00,30.6,30.63,30.58,30.58,10792.0,30.6,30.63,30.58,30.58,10792.0
2022-02-22 12:15:00,30.58,30.59,30.56,30.57,10056.0,30.58,30.59,30.56,30.57,10056.0
2022-02-22 12:20:00,30.59,30.63,30.59,30.6,8724.0,30.59,30.63,30.59,30.6,8724.0
2022-02-22 12:25:00,30.6,30.62,30.55,30.55,38616.0,30.6,30.62,30.55,30.55,38616.0
2022-02-22 12:30:00,30.54,30.54,30.44,30.46,13200.0,30.54,30.54,30.44,30.46,13200.0
2022-02-22 12:35:00,30.46,30.53,30.46,30.5,32964.0,30.46,30.53,30.46,30.5,32964.0
2022-02-22 12:40:00,30.49,30.51,30.46,30.48,4024.0,30.49,30.51,30.46,30.48,4024.0
2022-02-22 12:45:00,30.46,30.48,30.43,30.45,6200.0,30.46,30.48,30.43,30.45,6200.0
2022-02-22 12:50:00,30.45,30.51,30.43,30.43,13424.0,30.45,30.51,30.43,30.43,13424.0
2022-02-22 12:55:00,30.46,30.5,30.46,30.46,13200.0,30.46,30.5,30.46,30.46,13200.0
2022-02-22 13:00:00,30.5,30.5,30.46,30.47,10800.0,30.5,30.5,30.46,30.47,10800.0
2022-02-22 13:05:00,30.51,30.51,30.46,30.48,14260.0,30.51,30.51,30.46,30.48,14260.0
2022-02-22 13:10:00,30.5,30.51,30.48,30.49,6696.0,30.5,30.51,30.48,30.49,6696.0
2022-02-22 13:15:00,30.5,30.5,30.4,30.41,19408.0,30.5,30.5,30.4,30.41,19408.0
2022-02-22 13:20:00,30.41,30.5,30.41,30.48,16004.0,30.41,30.5,30.41,30.48,16004.0
2022-02-22 13:25:00,30.49,30.51,30.47,30.51,44756.0,30.49,30.51,30.47,30.51,44756.0
2022-02-22 13:30:00,30.5,30.58,30.48,30.56,15600.0,30.5,30.58,30.48,30.56,15600.0
2022-02-22 13:35:00,30.56,30.57,30.52,30.52,14604.0,30.56,30.57,30.52,30.52,14604.0
2022-02-22 13:40:00,30.54,30.56,30.49,30.52,22996.0,30.54,30.56,30.49,30.52,22996.0
2022-02-22 13:45:00,30.51,30.52,30.46,30.48,13340.0,30.51,30.52,30.46,30.48,13340.0
2022-02-22 13:50:00,30.46,30.49,30.35,30.35,41984.0,30.46,30.49,30.35,30.35,41984.0
2022-02-22 13:55:00,30.35,30.38,30.35,30.38,16504.0,30.35,30.38,30.35,30.38,16504.0
2022-02-22 14:00:00,30.38,30.4,30.36,30.38,6988.0,30.38,30.4,30.36,30.38,6988.0
2022-02-22 14:05:00,30.4,30.4,30.3,30.31,13200.0,30.4,30.4,30.3,30.31,13200.0
2022-02-22 14:10:00,30.31,30.4,30.3,30.39,35572.0,30.31,30.4,30.3,30.39,35572.0
2022-02-22 14:15:00,30.39,30.42,30.39,30.42,8852.0,30.39,30.42,30.39,30.42,8852.0
2022-02-22 14:20:00,30.42,30.47,30.36,30.39,26820.0,30.42,30.47,30.36,30.39,26820.0
2022-02-22 14:25:00,30.43,30.56,30.42,30.52,20160.0,30.43,30.56,30.42,30.52,20160.0
2022-02-22 14:30:00,30.5,30.56,30.43,30.43,42212.0,30.5,30.56,30.43,30.43,42212.0
2022-02-22 14:35:00,30.47,30.5,30.44,30.44,10268.0,30.47,30.5,30.44,30.44,10268.0
2022-02-22 14:40:00,30.46,30.47,30.33,30.35,17588.0,30.46,30.47,30.33,30.35,17588.0
2022-02-22 14:45:00,30.34,30.52,30.28,30.5,20048.0,30.34,30.52,30.28,30.5,20048.0
2022-02-22 14:50:00,30.5,30.64,30.5,30.61,41968.0,30.5,30.64,30.5,30.61,41968.0
2022-02-22 14:55:00,30.61,30.78,30.61,30.69,41768.0,30.61,30.78,30.61,30.69,41768.0
2022-02-22 15:00:00,30.7,30.78,30.68,30.77,37736.0,30.7,30.78,30.68,30.77,37736.0
2022-02-22 15:05:00,30.77,30.78,30.7,30.71,36540.0,30.77,30.78,30.7,30.71,36540.0
2022-02-22 15:10:00,30.72,30.78,30.7,30.7,38540.0,30.72,30.78,30.7,30.7,38540.0
2022-02-22 15:15:00,30.73,30.79,30.65,30.65,53200.0,30.73,30.79,30.65,30.65,53200.0
2022-02-22 15:20:00,30.65,30.72,30.59,30.61,28352.0,30.65,30.72,30.59,30.61,28352.0
2022-02-22 15:25:00,30.6,30.73,30.6,30.65,38024.0,30.6,30.73,30.6,30.65,38024.0
2022-02-22 15:30:00,30.64,30.64,30.56,30.59,52068.0,30.64,30.64,30.56,30.59,52068.0
2022-02-22 15:35:00,30.61,30.66,30.59,30.65,19212.0,30.61,30.66,30.59,30.65,19212.0
2022-02-22 15:40:00,30.66,30.66,30.53,30.54,30000.0,30.66,30.66,30.53,30.54,30000.0
2022-02-22 15:45:00,30.54,30.55,30.46,30.48,52836.0,30.54,30.55,30.46,30.48,52836.0
2022-02-22 15:50:00,30.45,30.45,30.37,30.37,83720.0,30.45,30.45,30.37,30.37,83720.0
2022-02-22 15:55:00,30.37,30.47,30.36,30.44,193080.0,30.37,30.47,30.36,30.44,193080.0
2022-02-23 09:30:00,30.68,30.84,30.67,30.72,66000.0,30.68,30.84,30.67,30.72,66000.0
2022-02-23 09:35:00,30.7,30.79,30.61,30.77,40704.0,30.7,30.79,30.61,30.77,40704.0
2022-02-23 09:40:00,30.79,30.8,30.65,30.69,22892.0,30.79,30.8,30.65,30.69,22892.0
2022-02-23 09:45:00,30.71,30.77,30.71,30.74,11600.0,30.71,30.77,30.71,30.74,11600.0
2022-02-23 09:50:00,30.71,30.71,30.61,30.64,18024.0,30.71,30.71,30.61,30.64,18024.0
2022-02-23 09:55:00,30.62,30.72,30.61,30.66,10084.0,30.62,30.72,30.61,30.66,10084.0
2022-02-23 10:00:00,30.64,30.65,30.52,30.56,20080.0,30.64,30.65,30.52,30.56,20080.0
2022-02-23 10:05:00,30.57,30.58,30.49,30.52,21744.0,30.57,30.58,30.49,30.52,21744.0
2022-02-23 10:10:00,30.5,30.52,30.45,30.5,17200.0,30.5,30.52,30.45,30.5,17200.0
2022-02-23 10:15:00,30.49,30.49,30.36,30.37,25600.0,30.49,30.49,30.36,30.37,25600.0
2022-02-23 10:20:00,30.44,30.5,30.36,30.37,22344.0,30.44,30.5,30.36,30.37,22344.0
2022-02-23 10:25:00,30.38,30.39,30.32,30.36,21548.0,30.38,30.39,30.32,30.36,21548.0
2022-02-23 10:30:00,30.36,30.37,30.31,30.34,14048.0,30.36,30.37,30.31,30.34,14048.0
2022-02-23 10:35:00,30.36,30.47,30.36,30.44,16176.0,30.36,30.47,30.36,30.44,16176.0
2022-02-23 10:40:00,30.44,30.45,30.34,30.34,17632.0,30.44,30.45,30.34,30.34,17632.0
2022-02-23 10:45:00,30.35,30.37,30.33,30.33,8000.0,30.35,30.37,30.33,30.33,8000.0
2022-02-23 10:50:00,30.31,30.36,30.26,30.27,15760.0,30.31,30.36,30.26,30.27,15760.0
2022-02-23 10:55:00,30.27,30.31,30.21,30.3,26604.0,30.27,30.31,30.21,30.3,26604.0
2022-02-23 11:00:00,30.29,30.33,30.18,30.18,76328.0,30.29,30.33,30.18,30.18,76328.0
2022-02-23 11:05:00,30.19,30.25,30.18,30.24,29356.0,30.19,30.25,30.18,30.24,29356.0
2022-02-23 11:10:00,30.24,30.31,30.23,30.31,39804.0,30.24,30.31,30.23,30.31,39804.0
2022-02-23 11:15:00,30.31,30.31,30.25,30.28,51564.0,30.31,30.31,30.25,30.28,51564.0
2022-02-23 11:20:00,30.31,30.35,30.27,30.27,30836.0,30.31,30.35,30.27,30.27,30836.0
2022-02-23 11:25:00,30.28,30.33,30.27,30.3,19052.0,30.28,30.33,30.27,30.3,19052.0
2022-02-23 11:30:00,30.26,30.33,30.25,30.3,21964.0,30.26,30.33,30.25,30.3,21964.0
2022-02-23 11:35:00,30.29,30.35,30.28,30.33,38116.0,30.29,30.35,30.28,30.33,38116.0
2022-02-23 11:40:00,30.34,30.38,30.32,30.34,13048.0,30.34,30.38,30.32,30.34,13048.0
2022-02-23 11:45:00,30.32,30.39,30.31,30.39,7200.0,30.32,30.39,30.31,30.39,7200.0
2022-02-23 11:50:00,30.4,30.41,30.35,30.36,41904.0,30.4,30.41,30.35,30.36,41904.0
2022-02-23 11:55:00,30.38,30.4,30.36,30.37,27816.0,30.38,30.4,30.36,30.37,27816.0
2022-02-23 12:00:00,30.36,30.39,30.35,30.37,28340.0,30.36,30.39,30.35,30.37,28340.0
2022-02-23 12:05:00,30.37,30.42,30.36,30.42,39260.0,30.37,30.42,30.36,30.42,39260.0
2022-02-23 12:10:00,30.42,30.42,30.37,30.41,35704.0,30.42,30.42,30.37,30.41,35704.0
2022-02-23 12:15:00,30.4,30.42,30.38,30.42,29968.0,30.4,30.42,30.38,30.42,29968.0
2022-02-23 12:20:00,30.41,30.48,30.41,30.47,49984.0,30.41,30.48,30.41,30.47,49984.0
2022-02-23 12:25:00,30.47,30.5,30.47,30.5,5560.0,30.47,30.5,30.47,30.5,5560.0
2022-02-23 12:30:00,30.49,30.49,30.46,30.46,57448.0,30.49,30.49,30.46,30.46,57448.0
2022-02-23 12:35:00,30.47,30.48,30.45,30.47,26148.0,30.47,30.48,30.45,30.47,26148.0
2022-02-23 12:40:00,30.47,30.49,30.44,30.48,15900.0,30.47,30.49,30.44,30.48,15900.0
2022-02-23 12:45:00,30.48,30.49,30.45,30.45,14452.0,30.48,30.49,30.45,30.45,14452.0
2022-02-23 12:50:00,30.45,30.45,30.37,30.38,4800.0,30.45,30.45,30.37,30.38,4800.0
2022-02-23 12:55:00,30.37,30.38,30.32,30.37,14400.0,30.37,30.38,30.32,30.37,14400.0
2022-02-23 13:00:00,30.34,30.36,30.34,30.35,7200.0,30.34,30.36,30.34,30.35,7200.0
2022-02-23 13:05:00,30.35,30.35,30.31,30.32,4508.0,30.35,30.35,30.31,30.32,4508.0
2022-02-23 13:10:00,30.32,30.33,30.2,30.21,12348.0,30.32,30.33,30.2,30.21,12348.0
2022-02-23 13:15:00,30.19,30.23,30.17,30.17,38776.0,30.19,30.23,30.17,30.17,38776.0
2022-02-23 13:20:00,30.15,30.24,30.15,30.23,29476.0,30.15,30.24,30.15,30.23,29476.0
2022-02-23 13:25:00,30.24,30.26,30.22,30.22,35128.0,30.24,30.26,30.22,30.22,35128.0
2022-02-23 13:30:00,30.23,30.23,30.18,30.2,15368.0,30.23,30.23,30.18,30.2,15368.0
2022-02-23 13:35:00,30.2,30.32,30.2,30.29,66436.0,30.2,30.32,30.2,30.29,66436.0
2022-02-23 13:40:00,30.29,30.29,30.25,30.25,31880.0,30.29,30.29,30.25,30.25,31880.0
2022-02-23 13:45:00,30.24,30.36,30.23,30.34,35684.0,30.24,30.36,30.23,30.34,35684.0
2022-02-23 13:50:00,30.33,30.33,30.18,30.18,31996.0,30.33,30.33,30.18,30.18,31996.0
2022-02-23 13:55:00,30.19,30.25,30.19,30.23,12320.0,30.19,30.25,30.19,30.23,12320.0
2022-02-23 14:00:00,30.24,30.27,30.15,30.18,19436.0,30.24,30.27,30.15,30.18,19436.0
2022-02-23 14:05:00,30.19,30.25,30.18,30.22,19192.0,30.19,30.25,30.18,30.22,19192.0
2022-02-23 14:10:00,30.23,30.25,30.18,30.18,28976.0,30.23,30.25,30.18,30.18,28976.0
2022-02-23 14:15:00,30.18,30.18,30.06,30.06,87248.0,30.18,30.18,30.06,30.06,87248.0
2022-02-23 14:20:00,30.08,30.09,29.94,29.95,72236.0,30.08,30.09,29.94,29.95,72236.0
2022-02-23 14:25:00,29.96,29.98,29.82,29.89,70008.0,29.96,29.98,29.82,29.89,70008.0
2022-02-23 14:30:00,29.91,29.92,29.83,29.83,47216.0,29.91,29.92,29.83,29.83,47216.0
2022-02-23 14:35:00,29.85,29.86,29.81,29.85,27408.0,29.85,29.86,29.81,29.85,27408.0
2022-02-23 14:40:00,29.82,29.82,29.7,29.74,52340.0,29.82,29.82,29.7,29.74,52340.0
2022-02-23 14:45:00,29.74,29.82,29.73,29.75,38428.0,29.74,29.82,29.73,29.75,38428.0
2022-02-23 14:50:00,29.76,29.77,29.65,29.67,154396.0,29.76,29.77,29.65,29.67,154396.0
2022-02-23 14:55:00,29.68,29.77,29.65,29.76,25952.0,29.68,29.77,29.65,29.76,25952.0
2022-02-23 15:00:00,29.76,29.76,29.58,29.58,33132.0,29.76,29.76,29.58,29.58,33132.0
2022-02-23 15:05:00,29.62,29.63,29.53,29.53,75104.0,29.62,29.63,29.53,29.53,75104.0
2022-02-23 15:10:00,29.53,29.55,29.47,29.53,73328.0,29.53,29.55,29.47,29.53,73328.0
2022-02-23 15:15:00,29.53,29.61,29.51,29.53,43952.0,29.53,29.61,29.51,29.53,43952.0
2022-02-23 15:20:00,29.53,29.6,29.53,29.57,50284.0,29.53,29.6,29.53,29.57,50284.0
2022-02-23 15:25:00,29.55,29.65,29.55,29.64,48440.0,29.55,29.65,29.55,29.64,48440.0
2022-02-23 15:30:00,29.62,29.62,29.51,29.56,100296.0,29.62,29.62,29.51,29.56,100296.0
2022-02-23 15:35:00,29.57,29.6,29.46,29.46,64744.0,29.57,29.6,29.46,29.46,64744.0
2022-02-23 15:40:00,29.47,29.5,29.46,29.47,79076.0,29.47,29.5,29.46,29.47,79076.0
2022-02-23 15:45:00,29.46,29.48,29.43,29.43,70240.0,29.46,29.48,29.43,29.43,70240.0
2022-02-23 15:50:00,29.43,29.5,29.39,29.4,180044.0,29.43,29.5,29.39,29.4,180044.0
2022-02-23 15:55:00,29.41,29.49,29.4,29.45,301960.0,29.41,29.49,29.4,29.45,301960.0
2022-02-24 09:30:00,28.99,29.15,28.89,28.89,184348.0,28.99,29.15,28.89,28.89,184348.0
2022-02-24 09:35:00,28.95,29.16,28.91,29.11,93232.0,28.95,29.16,28.91,29.11,93232.0
2022-02-24 09:40:00,29.11,29.15,29.05,29.1,15600.0,29.11,29.15,29.05,29.1,15600.0
2022-02-24 09:45:00,29.09,29.35,29.07,29.33,99572.0,29.09,29.35,29.07,29.33,99572.0
2022-02-24 09:50:00,29.34,29.38,29.25,29.25,65180.0,29.34,29.38,29.25,29.25,65180.0
2022-02-24 09:55:00,29.24,29.38,29.2,29.3,228388.0,29.24,29.38,29.2,29.3,228388.0
2022-02-24 10:00:00,29.28,29.32,29.09,29.15,34596.0,29.28,29.32,29.09,29.15,34596.0
2022-02-24 10:05:00,29.15,29.31,29.13,29.3,47880.0,29.15,29.31,29.13,29.3,47880.0
2022-02-24 10:10:00,29.31,29.42,29.29,29.42,35108.0,29.31,29.42,29.29,29.42,35108.0
2022-02-24 10:15:00,29.42,29.5,29.39,29.45,34348.0,29.42,29.5,29.39,29.45,34348.0
2022-02-24 10:20:00,29.46,29.53,29.39,29.4,31172.0,29.46,29.53,29.39,29.4,31172.0
2022-02-24 10:25:00,29.44,29.46,29.3,29.33,36468.0,29.44,29.46,29.3,29.33,36468.0
2022-02-24 10:30:00,29.33,29.48,29.27,29.48,61200.0,29.33,29.48,29.27,29.48,61200.0
2022-02-24 10:35:00,29.44,29.48,29.16,29.24,25976.0,29.44,29.48,29.16,29.24,25976.0
2022-02-24 10:40:00,29.19,29.27,29.15,29.2,25592.0,29.19,29.27,29.15,29.2,25592.0
2022-02-24 10:45:00,29.22,29.32,29.17,29.32,50876.0,29.22,29.32,29.17,29.32,50876.0
2022-02-24 10:50:00,29.29,29.31,29.15,29.24,47320.0,29.29,29.31,29.15,29.24,47320.0
2022-02-24 10:55:00,29.27,29.42,29.25,29.25,41888.0,29.27,29.42,29.25,29.25,41888.0
2022-02-24 11:00:00,29.23,29.3,29.16,29.19,37392.0,29.23,29.3,29.16,29.19,37392.0
2022-02-24 11:05:00,29.21,29.42,29.19,29.42,67108.0,29.21,29.42,29.19,29.42,67108.0
2022-02-24 11:10:00,29.41,29.52,29.37,29.52,139820.0,29.41,29.52,29.37,29.52,139820.0
2022-02-24 11:15:00,29.51,29.54,29.45,29.52,62460.0,29.51,29.54,29.45,29.52,62460.0
2022-02-24 11:20:00,29.55,29.6,29.52,29.54,43204.0,29.55,29.6,29.52,29.54,43204.0
2022-02-24 11:25:00,29.54,29.55,29.51,29.53,58800.0,29.54,29.55,29.51,29.53,58800.0
2022-02-24 11:30:00,29.54,29.63,29.51,29.6,62256.0,29.54,29.63,29.51,29.6,62256.0
2022-02-24 11:35:00,29.63,29.67,29.57,29.67,61360.0,29.63,29.67,29.57,29.67,61360.0
2022-02-24 11:40:00,29.67,29.68,29.56,29.59,89048.0,29.67,29.68,29.56,29.59,89048.0
2022-02-24 11:45:00,29.62,29.66,29.57,29.66,15912.0,29.62,29.66,29.57,29.66,15912.0
2022-02-24 11:50:00,29.7,29.79,29.65,29.78,28200.0,29.7,29.79,29.65,29.78,28200.0
2022-02-24 11:55:00,29.77,29.89,29.76,29.83,31832.0,29.77,29.89,29.76,29.83,31832.0
2022-02-24 12:00:00,29.84,29.84,29.78,29.79,11760.0,29.84,29.84,29.78,29.79,11760.0
2022-02-24 12:05:00,29.78,29.8,29.7,29.72,29756.0,29.78,29.8,29.7,29.72,29756.0
2022-02-24 12:10:00,29.7,29.72,29.63,29.63,22560.0,29.7,29.72,29.63,29.63,22560.0
2022-02-24 12:15:00,29.63,29.74,29.63,29.7,51792.0,29.63,29.74,29.63,29.7,51792.0
2022-02-24 12:20:00,29.69,29.7,29.55,29.59,29084.0,29.69,29.7,29.55,29.59,29084.0
2022-02-24 12:25:00,29.61,29.69,29.6,29.67,20156.0,29.61,29.69,29.6,29.67,20156.0
2022-02-24 12:30:00,29.67,29.72,29.61,29.71,36688.0,29.67,29.72,29.61,29.71,36688.0
2022-02-24 12:35:00,29.7,29.84,29.69,29.84,56744.0,29.7,29.84,29.69,29.84,56744.0
2022-02-24 12:40:00,29.9,29.96,29.84,29.84,17572.0,29.9,29.96,29.84,29.84,17572.0
2022-02-24 12:45:00,29.82,29.82,29.71,29.72,11552.0,29.82,29.82,29.71,29.72,11552.0
2022-02-24 12:50:00,29.7,29.76,29.69,29.76,52512.0,29.7,29.76,29.69,29.76,52512.0
2022-02-24 12:55:00,29.74,29.83,29.71,29.71,55468.0,29.74,29.83,29.71,29.71,55468.0
2022-02-24 13:00:00,29.68,29.72,29.66,29.71,7600.0,29.68,29.72,29.66,29.71,7600.0
2022-02-24 13:05:00,29.71,29.79,29.71,29.75,29924.0,29.71,29.79,29.71,29.75,29924.0
2022-02-24 13:10:00,29.73,29.8,29.7,29.78,44332.0,29.73,29.8,29.7,29.78,44332.0
2022-02-24 13:15:00,29.78,29.81,29.66,29.7,87452.0,29.78,29.81,29.66,29.7,87452.0
2022-02-24 13:20:00,29.71,29.75,29.61,29.66,49852.0,29.71,29.75,29.61,29.66,49852.0
2022-02-24 13:25:00,29.67,29.7,29.67,29.68,22584.0,29.67,29.7,29.67,29.68,22584.0
2022-02-24 13:30:00,29.69,29.72,29.64,29.66,42680.0,29.69,29.72,29.64,29.66,42680.0
2022-02-24 13:35:00,29.65,29.79,29.62,29.78,28416.0,29.65,29.79,29.62,29.78,28416.0
2022-02-24 13:40:00,29.82,29.83,29.69,29.69,27416.0,29.82,29.83,29.69,29.69,27416.0
2022-02-24 13:45:00,29.68,29.87,29.63,29.87,69296.0,29.68,29.87,29.63,29.87,69296.0
2022-02-24 13:50:00,29.87,29.9,29.8,29.8,34372.0,29.87,29.9,29.8,29.8,34372.0
2022-02-24 13:55:00,29.81,29.85,29.68,29.74,37276.0,29.81,29.85,29.68,29.74,37276.0
2022-02-24 14:00:00,29.74,29.76,29.65,29.72,24992.0,29.74,29.76,29.65,29.72,24992.0
2022-02-24 14:05:00,29.75,29.8,29.64,29.66,63328.0,29.75,29.8,29.64,29.66,63328.0
2022-02-24 14:10:00,29.66,29.82,29.63,29.81,68564.0,29.66,29.82,29.63,29.81,68564.0
2022-02-24 14:15:00,29.83,29.89,29.79,29.88,38908.0,29.83,29.89,29.79,29.88,38908.0
2022-02-24 14:20:00,29.88,29.89,29.83,29.85,32104.0,29.88,29.89,29.83,29.85,32104.0
2022-02-24 14:25:00,29.85,29.9,29.83,29.87,133448.0,29.85,29.9,29.83,29.87,133448.0
2022-02-24 14:30:00,29.88,30.09,29.88,30.09,57944.0,29.88,30.09,29.88,30.09,57944.0
2022-02-24 14:35:00,30.09,30.15,30.06,30.12,153768.0,30.09,30.15,30.06,30.12,153768.0
2022-02-24 14:40:00,30.14,30.2,30.05,30.12,39044.0,30.14,30.2,30.05,30.12,39044.0
2022-02-24 14:45:00,30.12,30.15,30.05,30.13,31492.0,30.12,30.15,30.05,30.13,31492.0
2022-02-24 14:50:00,30.13,30.14,30.07,30.11,49148.0,30.13,30.14,30.07,30.11,49148.0
2022-02-24 14:55:00,30.1,30.11,30.04,30.08,26252.0,30.1,30.11,30.04,30.08,26252.0
2022-02-24 15:00:00,30.09,30.2,30.06,30.2,57540.0,30.09,30.2,30.06,30.2,57540.0
2022-02-24 15:05:00,30.18,30.25,30.18,30.2,59748.0,30.18,30.25,30.18,30.2,59748.0
2022-02-24 15:10:00,30.19,30.21,30.15,30.19,52116.0,30.19,30.21,30.15,30.19,52116.0
2022-02-24 15:15:00,30.18,30.21,30.13,30.21,48916.0,30.18,30.21,30.13,30.21,48916.0
2022-02-24 15:20:00,30.21,30.23,30.14,30.21,75592.0,30.21,30.23,30.14,30.21,75592.0
2022-02-24 15:25:00,30.22,30.24,30.11,30.14,77596.0,30.22,30.24,30.11,30.14,77596.0
2022-02-24 15:30:00,30.14,30.41,30.13,30.41,58920.0,30.14,30.41,30.13,30.41,58920.0
2022-02-24 15:35:00,30.4,30.47,30.4,30.45,51384.0,30.4,30.47,30.4,30.45,51384.0
2022-02-24 15:40:00,30.45,30.47,30.38,30.38,54620.0,30.45,30.47,30.38,30.38,54620.0
2022-02-24 15:45:00,30.38,30.44,30.33,30.33,82048.0,30.38,30.44,30.33,30.33,82048.0
2022-02-24 15:50:00,30.35,30.49,30.35,30.48,316052.0,30.35,30.49,30.35,30.48,316052.0
2022-02-24 15:55:00,30.47,30.47,30.38,30.4,665936.0,30.47,30.47,30.38,30.4,665936.0
2022-02-25 09:30:00,30.53,30.79,30.52,30.79,79812.0,30.53,30.79,30.52,30.79,79812.0
2022-02-25 09:35:00,30.72,30.76,30.61,30.7,30480.0,30.72,30.76,30.61,30.7,30480.0
2022-02-25 09:40:00,30.67,30.7,30.41,30.42,31984.0,30.67,30.7,30.41,30.42,31984.0
2022-02-25 09:45:00,30.48,30.63,30.44,30.63,23480.0,30.48,30.63,30.44,30.63,23480.0
2022-02-25 09:50:00,30.65,30.72,30.53,30.53,23688.0,30.65,30.72,30.53,30.53,23688.0
2022-02-25 09:55:00,30.56,30.59,30.36,30.38,45220.0,30.56,30.59,30.36,30.38,45220.0
2022-02-25 10:00:00,30.37,30.41,30.3,30.34,47900.0,30.37,30.41,30.3,30.34,47900.0
2022-02-25 10:05:00,30.34,30.4,30.3,30.36,37668.0,30.34,30.4,30.3,30.36,37668.0
2022-02-25 10:10:00,30.38,30.49,30.36,30.43,34160.0,30.38,30.49,30.36,30.43,34160.0
2022-02-25 10:15:00,30.42,30.42,30.29,30.42,40960.0,30.42,30.42,30.29,30.42,40960.0
2022-02-25 10:20:00,30.41,30.54,30.4,30.52,22768.0,30.41,30.54,30.4,30.52,22768.0
2022-02-25 10:25:00,30.52,30.73,30.52,30.69,24916.0,30.52,30.73,30.52,30.69,24916.0
2022-02-25 10:30:00,30.72,30.76,30.7,30.73,26744.0,30.72,30.76,30.7,30.73,26744.0
2022-02-25 10:35:00,30.71,30.71,30.6,30.66,19324.0,30.71,30.71,30.6,30.66,19324.0
2022-02-25 10:40:00,30.69,30.75,30.67,30.72,49000.0,30.69,30.75,30.67,30.72,49000.0
2022-02-25 10:45:00,30.72,30.86,30.69,30.81,112604.0,30.72,30.86,30.69,30.81,112604.0
2022-02-25 10:50:00,30.8,30.85,30.76,30.82,44212.0,30.8,30.85,30.76,30.82,44212.0
2022-02-25 10:55:00,30.81,30.92,30.8,30.86,33840.0,30.81,30.92,30.8,30.86,33840.0
2022-02-25 11:00:00,30.84,30.89,30.75,30.89,16420.0,30.84,30.89,30.75,30.89,16420.0
2022-02-25 11:05:00,30.85,30.86,30.8,30.86,12580.0,30.85,30.86,30.8,30.86,12580.0
2022-02-25 11:10:00,30.86,30.92,30.86,30.88,39992.0,30.86,30.92,30.86,30.88,39992.0
2022-02-25 11:15:00,30.86,30.95,30.83,30.94,22160.0,30.86,30.95,30.83,30.94,22160.0
2022-02-25 11:20:00,30.96,30.97,30.9,30.94,48952.0,30.96,30.97,30.9,30.94,48952.0
2022-02-25 11:25:00,30.96,30.97,30.93,30.96,14384.0,30.96,30.97,30.93,30.96,14384.0
2022-02-25 11:30:00,30.97,30.98,30.9,30.96,13460.0,30.97,30.98,30.9,30.96,13460.0
2022-02-25 11:35:00,30.97,30.98,30.9,30.93,11052.0,30.97,30.98,30.9,30.93,11052.0
2022-02-25 11:40:00,30.95,30.95,30.86,30.88,127516.0,30.95,30.95,30.86,30.88,127516.0
2022-02-25 11:45:00,30.86,30.99,30.86,30.99,14812.0,30.86,30.99,30.86,30.99,14812.0
2022-02-25 11:50:00,31.0,31.05,30.98,31.01,23504.0,31.0,31.05,30.98,31.01,23504.0
2022-02-25 11:55:00,31.02,31.08,31.0,31.06,58844.0,31.02,31.08,31.0,31.06,58844.0
2022-02-25 12:00:00,31.07,31.13,31.07,31.07,17280.0,31.07,31.13,31.07,31.07,17280.0
2022-02-25 12:05:00,31.06,31.08,31.01,31.01,18784.0,31.06,31.08,31.01,31.01,18784.0
2022-02-25 12:10:00,31.01,31.06,31.01,31.05,27164.0,31.01,31.06,31.01,31.05,27164.0
2022-02-25 12:15:00,31.03,31.05,31.01,31.03,37368.0,31.03,31.05,31.01,31.03,37368.0
2022-02-25 12:20:00,31.02,31.02,30.94,30.96,27364.0,31.02,31.02,30.94,30.96,27364.0
2022-02-25 12:25:00,30.95,31.02,30.93,31.0,40800.0,30.95,31.02,30.93,31.0,40800.0
2022-02-25 12:30:00,31.01,31.03,30.98,30.98,33612.0,31.01,31.03,30.98,30.98,33612.0
2022-02-25 12:35:00,30.99,31.02,30.99,31.0,28192.0,30.99,31.02,30.99,31.0,28192.0
2022-02-25 12:40:00,31.02,31.03,30.94,30.97,17960.0,31.02,31.03,30.94,30.97,17960.0
2022-02-25 12:45:00,30.97,31.0,30.96,30.96,15672.0,30.97,31.0,30.96,30.96,15672.0
2022-02-25 12:50:00,30.96,30.98,30.9,30.9,115040.0,30.96,30.98,30.9,30.9,115040.0
2022-02-25 12:55:00,30.9,30.94,30.85,30.93,17828.0,30.9,30.94,30.85,30.93,17828.0
2022-02-25 13:00:00,30.95,31.02,30.94,31.01,20472.0,30.95,31.02,30.94,31.01,20472.0
2022-02-25 13:05:00,31.0,31.0,30.92,30.95,15140.0,31.0,31.0,30.92,30.95,15140.0
2022-02-25 13:10:00,30.94,30.96,30.9,30.95,22744.0,30.94,30.96,30.9,30.95,22744.0
2022-02-25 13:15:00,30.95,30.96,30.91,30.93,135112.0,30.95,30.96,30.91,30.93,135112.0
2022-02-25 13:20:00,30.93,31.01,30.93,30.95,18124.0,30.93,31.01,30.93,30.95,18124.0
2022-02-25 13:25:00,31.0,31.04,30.98,31.03,21176.0,31.0,31.04,30.98,31.03,21176.0
2022-02-25 13:30:00,31.05,31.1,31.05,31.08,22204.0,31.05,31.1,31.05,31.08,22204.0
2022-02-25 13:35:00,31.1,31.1,31.02,31.04,49920.0,31.1,31.1,31.02,31.04,49920.0
2022-02-25 13:40:00,31.04,31.09,31.04,31.07,49676.0,31.04,31.09,31.04,31.07,49676.0
2022-02-25 13:45:00,31.07,31.21,31.06,31.21,205188.0,31.07,31.21,31.06,31.21,205188.0
2022-02-25 13:50:00,31.22,31.23,31.17,31.19,46488.0,31.22,31.23,31.17,31.19,46488.0
2022-02-25 13:55:00,31.18,31.18,31.09,31.15,16400.0,31.18,31.18,31.09,31.15,16400.0
2022-02-25 14:00:00,31.15,31.19,31.08,31.17,60244.0,31.15,31.19,31.08,31.17,60244.0
2022-02-25 14:05:00,31.17,31.17,31.07,31.1,19816.0,31.17,31.17,31.07,31.1,19816.0
2022-02-25 14:10:00,31.09,31.11,31.05,31.06,26652.0,31.09,31.11,31.05,31.06,26652.0
2022-02-25 14:15:00,31.07,31.09,31.06,31.07,27320.0,31.07,31.09,31.06,31.07,27320.0
2022-02-25 14:20:00,31.08,31.19,31.08,31.19,9496.0,31.08,31.19,31.08,31.19,9496.0
2022-02-25 14:25:00,31.18,31.19,31.16,31.17,19912.0,31.18,31.19,31.16,31.17,19912.0
2022-02-25 14:30:00,31.17,31.2,31.02,31.05,48808.0,31.17,31.2,31.02,31.05,48808.0
2022-02-25 14:35:00,31.07,31.11,31.07,31.07,20196.0,31.07,31.11,31.07,31.07,20196.0
2022-02-25 14:40:00,31.07,31.12,31.06,31.1,27696.0,31.07,31.12,31.06,31.1,27696.0
2022-02-25 14:45:00,31.08,31.11,31.07,31.07,18916.0,31.08,31.11,31.07,31.07,18916.0
2022-02-25 14:50:00,31.06,31.06,30.97,31.01,14748.0,31.06,31.06,30.97,31.01,14748.0
2022-02-25 14:55:00,31.02,31.08,31.02,31.04,23884.0,31.02,31.08,31.02,31.04,23884.0
2022-02-25 15:00:00,31.05,31.05,30.98,31.02,23220.0,31.05,31.05,30.98,31.02,23220.0
2022-02-25 15:05:00,31.02,31.02,30.98,31.02,71796.0,31.02,31.02,30.98,31.02,71796.0
2022-02-25 15:10:00,31.01,31.03,30.96,31.01,28956.0,31.01,31.03,30.96,31.01,28956.0
2022-02-25 15:15:00,31.0,31.07,31.0,31.07,44460.0,31.0,31.07,31.0,31.07,44460.0
2022-02-25 15:20:00,31.08,31.11,31.0,31.01,180108.0,31.08,31.11,31.0,31.01,180108.0
2022-02-25 15:25:00,31.0,31.13,31.0,31.1,64792.0,31.0,31.13,31.0,31.1,64792.0
2022-02-25 15:30:00,31.1,31.12,31.07,31.07,83728.0,31.1,31.12,31.07,31.07,83728.0
2022-02-25 15:35:00,31.06,31.06,31.01,31.04,67788.0,31.06,31.06,31.01,31.04,67788.0
2022-02-25 15:40:00,31.03,31.11,31.01,31.06,78776.0,31.03,31.11,31.01,31.06,78776.0
2022-02-25 15:45:00,31.05,31.11,31.03,31.03,128216.0,31.05,31.11,31.03,31.03,128216.0
2022-02-25 15:50:00,31.04,31.24,31.04,31.2,129012.0,31.04,31.24,31.04,31.2,129012.0
2022-02-25 15:55:00,31.21,31.23,31.08,31.17,487516.0,31.21,31.23,31.08,31.17,487516.0
2022-02-28 09:30:00,30.86,30.99,30.73,30.77,93440.0,30.86,30.99,30.73,30.77,93440.0
2022-02-28 09:35:00,30.77,30.79,30.64,30.7,43760.0,30.77,30.79,30.64,30.7,43760.0
2022-02-28 09:40:00,30.74,30.9,30.71,30.84,62400.0,30.74,30.9,30.71,30.84,62400.0
2022-02-28 09:45:00,30.83,30.93,30.78,30.89,35976.0,30.83,30.93,30.78,30.89,35976.0
2022-02-28 09:50:00,30.92,30.97,30.84,30.94,11776.0,30.92,30.97,30.84,30.94,11776.0
2022-02-28 09:55:00,30.94,31.0,30.93,30.96,61496.0,30.94,31.0,30.93,30.96,61496.0
2022-02-28 10:00:00,30.96,30.99,30.81,30.81,51924.0,30.96,30.99,30.81,30.81,51924.0
2022-02-28 10:05:00,30.78,30.78,30.7,30.71,8020.0,30.78,30.78,30.7,30.71,8020.0
2022-02-28 10:10:00,30.73,30.76,30.63,30.63,10056.0,30.73,30.76,30.63,30.63,10056.0
2022-02-28 10:15:00,30.64,30.64,30.47,30.47,23624.0,30.64,30.64,30.47,30.47,23624.0
2022-02-28 10:20:00,30.49,30.52,30.44,30.44,20004.0,30.49,30.52,30.44,30.44,20004.0
2022-02-28 10:25:00,30.43,30.5,30.38,30.44,37320.0,30.43,30.5,30.38,30.44,37320.0
2022-02-28 10:30:00,30.42,30.49,30.4,30.42,66192.0,30.42,30.49,30.4,30.42,66192.0
2022-02-28 10:35:00,30.42,30.57,30.42,30.53,44400.0,30.42,30.57,30.42,30.53,44400.0
2022-02-28 10:40:00,30.56,30.61,30.54,30.61,48140.0,30.56,30.61,30.54,30.61,48140.0
2022-02-28 10:45:00,30.61,30.7,30.61,30.64,28384.0,30.61,30.7,30.61,30.64,28384.0
2022-02-28 10:50:00,30.63,30.68,30.6,30.63,22000.0,30.63,30.68,30.6,30.63,22000.0
2022-02-28 10:55:00,30.64,30.67,30.56,30.67,46672.0,30.64,30.67,30.56,30.67,46672.0
2022-02-28 11:00:00,30.67,30.78,30.64,30.76,14080.0,30.67,30.78,30.64,30.76,14080.0
2022-02-28 11:05:00,30.76,30.77,30.66,30.67,31320.0,30.76,30.77,30.66,30.67,31320.0
2022-02-28 11:10:00,30.67,30.68,30.61,30.64,22040.0,30.67,30.68,30.61,30.64,22040.0
2022-02-28 11:15:00,30.64,30.77,30.64,30.72,23048.0,30.64,30.77,30.64,30.72,23048.0
2022-02-28 11:20:00,30.74,30.78,30.72,30.76,5300.0,30.74,30.78,30.72,30.76,5300.0
2022-02-28 11:25:00,30.75,30.81,30.74,30.78,22692.0,30.75,30.81,30.74,30.78,22692.0
2022-02-28 11:30:00,30.78,30.82,30.76,30.76,23684.0,30.78,30.82,30.76,30.76,23684.0
2022-02-28 11:35:00,30.77,30.8,30.72,30.72,13600.0,30.77,30.8,30.72,30.72,13600.0
2022-02-28 11:40:00,30.73,30.75,30.68,30.72,17200.0,30.73,30.75,30.68,30.72,17200.0
2022-02-28 11:45:00,30.72,30.72,30.66,30.67,23708.0,30.72,30.72,30.66,30.67,23708.0
2022-02-28 11:50:00,30.68,30.71,30.67,30.71,7628.0,30.68,30.71,30.67,30.71,7628.0
2022-02-28 11:55:00,30.72,30.78,30.71,30.78,13200.0,30.72,30.78,30.71,30.78,13200.0
2022-02-28 12:00:00,30.79,30.82,30.77,30.77,28496.0,30.79,30.82,30.77,30.77,28496.0
2022-02-28 12:05:00,30.75,30.75,30.63,30.65,12120.0,30.75,30.75,30.63,30.65,12120.0
2022-02-28 12:10:00,30.64,30.65,30.55,30.59,10232.0,30.64,30.65,30.55,30.59,10232.0
2022-02-28 12:15:00,30.58,30.61,30.54,30.6,18240.0,30.58,30.61,30.54,30.6,18240.0
2022-02-28 12:20:00,30.61,30.61,30.5,30.51,12680.0,30.61,30.61,30.5,30.51,12680.0
2022-02-28 12:25:00,30.52,30.56,30.51,30.56,20344.0,30.52,30.56,30.51,30.56,20344.0
2022-02-28 12:30:00,30.57,30.6,30.53,30.57,16800.0,30.57,30.6,30.53,30.57,16800.0
2022-02-28 12:35:00,30.57,30.61,30.5,30.52,47644.0,30.57,30.61,30.5,30.52,47644.0
2022-02-28 12:40:00,30.53,30.54,30.47,30.5,12232.0,30.53,30.54,30.47,30.5,12232.0
2022-02-28 12:45:00,30.48,30.52,30.46,30.51,21932.0,30.48,30.52,30.46,30.51,21932.0
2022-02-28 12:50:00,30.5,30.53,30.46,30.5,11200.0,30.5,30.53,30.46,30.5,11200.0
2022-02-28 12:55:00,30.5,30.57,30.49,30.57,6872.0,30.5,30.57,30.49,30.57,6872.0
2022-02-28 13:00:00,30.59,30.64,30.57,30.63,16680.0,30.59,30.64,30.57,30.63,16680.0
2022-02-28 13:05:00,30.64,30.68,30.61,30.66,10756.0,30.64,30.68,30.61,30.66,10756.0
2022-02-28 13:10:00,30.66,30.71,30.65,30.67,25372.0,30.66,30.71,30.65,30.67,25372.0
2022-02-28 13:15:00,30.67,30.69,30.57,30.59,31496.0,30.67,30.69,30.57,30.59,31496.0
2022-02-28 13:20:00,30.57,30.57,30.51,30.52,10196.0,30.57,30.57,30.51,30.52,10196.0
2022-02-28 13:25:00,30.52,30.61,30.52,30.59,13672.0,30.52,30.61,30.52,30.59,13672.0
2022-02-28 13:30:00,30.58,30.64,30.54,30.61,26584.0,30.58,30.64,30.54,30.61,26584.0
2022-02-28 13:35:00,30.61,30.64,30.57,30.63,11696.0,30.61,30.64,30.57,30.63,11696.0
2022-02-28 13:40:00,30.63,30.66,30.59,30.61,27044.0,30.63,30.66,30.59,30.61,27044.0
2022-02-28 13:45:00,30.61,30.71,30.6,30.71,14800.0,30.61,30.71,30.6,30.71,14800.0
2022-02-28 13:50:00,30.73,30.79,30.72,30.74,9060.0,30.73,30.79,30.72,30.74,9060.0
2022-02-28 13:55:00,30.75,30.75,30.69,30.71,7852.0,30.75,30.75,30.69,30.71,7852.0
2022-02-28 14:00:00,30.68,30.69,30.53,30.53,9356.0,30.68,30.69,30.53,30.53,9356.0
2022-02-28 14:05:00,30.55,30.56,30.41,30.41,16804.0,30.55,30.56,30.41,30.41,16804.0
2022-02-28 14:10:00,30.41,30.42,30.38,30.4,14472.0,30.41,30.42,30.38,30.4,14472.0
2022-02-28 14:15:00,30.41,30.48,30.37,30.44,15600.0,30.41,30.48,30.37,30.44,15600.0
2022-02-28 14:20:00,30.45,30.48,30.4,30.41,14584.0,30.45,30.48,30.4,30.41,14584.0
2022-02-28 14:25:00,30.42,30.48,30.41,30.47,15472.0,30.42,30.48,30.41,30.47,15472.0
2022-02-28 14:30:00,30.43,30.44,30.36,30.37,66272.0,30.43,30.44,30.36,30.37,66272.0
2022-02-28 14:35:00,30.38,30.46,30.38,30.41,9208.0,30.38,30.46,30.38,30.41,9208.0
2022-02-28 14:40:00,30.44,30.58,30.41,30.56,26044.0,30.44,30.58,30.41,30.56,26044.0
2022-02-28 14:45:00,30.55,30.55,30.46,30.47,11376.0,30.55,30.55,30.46,30.47,11376.0
2022-02-28 14:50:00,30.48,30.51,30.46,30.5,11372.0,30.48,30.51,30.46,30.5,11372.0
2022-02-28 14:55:00,30.5,30.55,30.49,30.52,38424.0,30.5,30.55,30.49,30.52,38424.0
2022-02-28 15:00:00,30.52,30.53,30.47,30.47,17200.0,30.52,30.53,30.47,30.47,17200.0
2022-02-28 15:05:00,30.47,30.49,30.36,30.47,20464.0,30.47,30.49,30.36,30.47,20464.0
2022-02-28 15:10:00,30.46,30.46,30.38,30.4,20600.0,30.46,30.46,30.38,30.4,20600.0
2022-02-28 15:15:00,30.4,30.47,30.37,30.43,19616.0,30.4,30.47,30.37,30.43,19616.0
2022-02-28 15:20:00,30.43,30.51,30.43,30.5,27400.0,30.43,30.51,30.43,30.5,27400.0
2022-02-28 15:25:00,30.5,30.52,30.46,30.47,43336.0,30.5,30.52,30.46,30.47,43336.0
2022-02-28 15:30:00,30.45,30.46,30.38,30.38,28368.0,30.45,30.46,30.38,30.38,28368.0
2022-02-28 15:35:00,30.38,30.4,30.34,30.37,26296.0,30.38,30.4,30.34,30.37,26296.0
2022-02-28 15:40:00,30.39,30.44,30.35,30.44,37200.0,30.39,30.44,30.35,30.44,37200.0
2022-02-28 15:45:00,30.44,30.57,30.44,30.55,61524.0,30.44,30.57,30.44,30.55,61524.0
2022-02-28 15:50:00,30.56,30.71,30.56,30.7,306216.0,30.56,30.71,30.56,30.7,306216.0
2022-02-28 15:55:00,30.73,30.78,30.65,30.71,826548.0,30.73,30.78,30.65,30.71,826548.0
2022-03-01 09:30:00,30.69,30.92,30.65,30.73,60944.0,30.69,30.92,30.65,30.73,60944.0
2022-03-01 09:35:00,30.71,30.75,30.59,30.59,27216.0,30.71,30.75,30.59,30.59,27216.0
2022-03-01 09:40:00,30.6,30.68,30.57,30.61,12000.0,30.6,30.68,30.57,30.61,12000.0
2022-03-01 09:45:00,30.61,30.73,30.58,30.64,45860.0,30.61,30.73,30.58,30.64,45860.0
2022-03-01 09:50:00,30.7,30.7,30.47,30.58,13612.0,30.7,30.7,30.47,30.58,13612.0
2022-03-01 09:55:00,30.61,30.64,30.54,30.59,15048.0,30.61,30.64,30.54,30.59,15048.0
2022-03-01 10:00:00,30.6,30.7,30.4,30.4,19744.0,30.6,30.7,30.4,30.4,19744.0
2022-03-01 10:05:00,30.4,30.56,30.36,30.5,24324.0,30.4,30.56,30.36,30.5,24324.0
2022-03-01 10:10:00,30.5,30.5,30.39,30.41,11200.0,30.5,30.5,30.39,30.41,11200.0
2022-03-01 10:15:00,30.41,30.48,30.38,30.48,44400.0,30.41,30.48,30.38,30.48,44400.0
2022-03-01 10:20:00,30.49,30.53,30.43,30.44,21540.0,30.49,30.53,30.43,30.44,21540.0
2022-03-01 10:25:00,30.43,30.5,30.43,30.5,28128.0,30.43,30.5,30.43,30.5,28128.0
2022-03-01 10:30:00,30.48,30.56,30.43,30.52,125824.0,30.48,30.56,30.43,30.52,125824.0
2022-03-01 10:35:00,30.52,30.55,30.42,30.45,34512.0,30.52,30.55,30.42,30.45,34512.0
2022-03-01 10:40:00,30.39,30.39,30.23,30.28,11224.0,30.39,30.39,30.23,30.28,11224.0
2022-03-01 10:45:00,30.24,30.24,30.19,30.2,26628.0,30.24,30.24,30.19,30.2,26628.0
2022-03-01 10:50:00,30.23,30.25,30.18,30.25,22600.0,30.23,30.25,30.18,30.25,22600.0
2022-03-01 10:55:00,30.27,30.27,30.17,30.27,24908.0,30.27,30.27,30.17,30.27,24908.0
2022-03-01 11:00:00,30.27,30.43,30.25,30.42,22688.0,30.27,30.43,30.25,30.42,22688.0
2022-03-01 11:05:00,30.45,30.46,30.41,30.43,10916.0,30.45,30.46,30.41,30.43,10916.0
2022-03-01 11:10:00,30.41,30.47,30.4,30.46,11372.0,30.41,30.47,30.4,30.46,11372.0
2022-03-01 11:15:00,30.47,30.48,30.41,30.41,8796.0,30.47,30.48,30.41,30.41,8796.0
2022-03-01 11:20:00,30.41,30.57,30.41,30.57,62568.0,30.41,30.57,30.41,30.57,62568.0
2022-03-01 11:25:00,30.56,30.56,30.46,30.49,28532.0,30.56,30.56,30.46,30.49,28532.0
2022-03-01 11:30:00,30.47,30.5,30.42,30.42,57956.0,30.47,30.5,30.42,30.42,57956.0
2022-03-01 11:35:00,30.43,30.43,30.38,30.4,13644.0,30.43,30.43,30.38,30.4,13644.0
2022-03-01 11:40:00,30.42,30.45,30.4,30.43,13708.0,30.42,30.45,30.4,30.43,13708.0
2022-03-01 11:45:00,30.45,30.45,30.31,30.39,13932.0,30.45,30.45,30.31,30.39,13932.0
2022-03-01 11:50:00,30.39,30.4,30.34,30.36,21304.0,30.39,30.4,30.34,30.36,21304.0
2022-03-01 11:55:00,30.35,30.36,30.29,30.34,20428.0,30.35,30.36,30.29,30.34,20428.0
2022-03-01 12:00:00,30.35,30.37,30.31,30.34,36828.0,30.35,30.37,30.31,30.34,36828.0
2022-03-01 12:05:00,30.36,30.38,30.3,30.31,23056.0,30.36,30.38,30.3,30.31,23056.0
2022-03-01 12:10:00,30.3,30.39,30.28,30.36,12628.0,30.3,30.39,30.28,30.36,12628.0
2022-03-01 12:15:00,30.4,30.47,30.34,30.45,21380.0,30.4,30.47,30.34,30.45,21380.0
2022-03-01 12:20:00,30.46,30.46,30.38,30.41,19652.0,30.46,30.46,30.38,30.41,19652.0
2022-03-01 12:25:00,30.41,30.43,30.39,30.42,15196.0,30.41,30.43,30.39,30.42,15196.0
2022-03-01 12:30:00,30.42,30.46,30.39,30.45,11600.0,30.42,30.46,30.39,30.45,11600.0
2022-03-01 12:35:00,30.44,30.46,30.42,30.44,15600.0,30.44,30.46,30.42,30.44,15600.0
2022-03-01 12:40:00,30.46,30.52,30.45,30.52,14400.0,30.46,30.52,30.45,30.52,14400.0
2022-03-01 12:45:00,30.52,30.57,30.5,30.57,13252.0,30.52,30.57,30.5,30.57,13252.0
2022-03-01 12:50:00,30.57,30.59,30.55,30.57,13456.0,30.57,30.59,30.55,30.57,13456.0
2022-03-01 12:55:00,30.56,30.57,30.53,30.57,10260.0,30.56,30.57,30.53,30.57,10260.0
2022-03-01 13:00:00,30.53,30.58,30.51,30.54,129684.0,30.53,30.58,30.51,30.54,129684.0
2022-03-01 13:05:00,30.54,30.54,30.5,30.54,15224.0,30.54,30.54,30.5,30.54,15224.0
2022-03-01 13:10:00,30.49,30.5,30.42,30.43,9312.0,30.49,30.5,30.42,30.43,9312.0
2022-03-01 13:15:00,30.43,30.45,30.41,30.42,13516.0,30.43,30.45,30.41,30.42,13516.0
2022-03-01 13:20:00,30.44,30.48,30.43,30.43,13384.0,30.44,30.48,30.43,30.43,13384.0
2022-03-01 13:25:00,30.42,30.42,30.28,30.28,62772.0,30.42,30.42,30.28,30.28,62772.0
2022-03-01 13:30:00,30.3,30.33,30.26,30.27,19772.0,30.3,30.33,30.26,30.27,19772.0
2022-03-01 13:35:00,30.25,30.32,30.25,30.32,16684.0,30.25,30.32,30.25,30.32,16684.0
2022-03-01 13:40:00,30.32,30.34,30.25,30.27,29384.0,30.32,30.34,30.25,30.27,29384.0
2022-03-01 13:45:00,30.25,30.3,30.18,30.22,18560.0,30.25,30.3,30.18,30.22,18560.0
2022-03-01 13:50:00,30.23,30.27,30.2,30.25,10876.0,30.23,30.27,30.2,30.25,10876.0
2022-03-01 13:55:00,30.25,30.29,30.24,30.26,14304.0,30.25,30.29,30.24,30.26,14304.0
2022-03-01 14:00:00,30.27,30.27,30.18,30.24,17300.0,30.27,30.27,30.18,30.24,17300.0
2022-03-01 14:05:00,30.23,30.26,30.18,30.18,11088.0,30.23,30.26,30.18,30.18,11088.0
2022-03-01 14:10:00,30.22,30.22,30.15,30.18,20400.0,30.22,30.22,30.15,30.18,20400.0
2022-03-01 14:15:00,30.18,30.24,30.13,30.24,16400.0,30.18,30.24,30.13,30.24,16400.0
2022-03-01 14:20:00,30.25,30.3,30.21,30.27,13552.0,30.25,30.3,30.21,30.27,13552.0
2022-03-01 14:25:00,30.28,30.34,30.28,30.34,28900.0,30.28,30.34,30.28,30.34,28900.0
2022-03-01 14:30:00,30.33,30.33,30.24,30.27,23196.0,30.33,30.33,30.24,30.27,23196.0
2022-03-01 14:35:00,30.28,30.39,30.28,30.37,27236.0,30.28,30.39,30.28,30.37,27236.0
2022-03-01 14:40:00,30.38,30.4,30.32,30.35,50856.0,30.38,30.4,30.32,30.35,50856.0
2022-03-01 14:45:00,30.35,30.36,30.24,30.28,8812.0,30.35,30.36,30.24,30.28,8812.0
2022-03-01 14:50:00,30.23,30.23,30.16,30.16,13200.0,30.23,30.23,30.16,30.16,13200.0
2022-03-01 14:55:00,30.16,30.2,30.15,30.2,19700.0,30.16,30.2,30.15,30.2,19700.0
2022-03-01 15:00:00,30.19,30.34,30.19,30.34,40180.0,30.19,30.34,30.19,30.34,40180.0
2022-03-01 15:05:00,30.34,30.43,30.34,30.43,58880.0,30.34,30.43,30.34,30.43,58880.0
2022-03-01 15:10:00,30.45,30.45,30.36,30.41,32664.0,30.45,30.45,30.36,30.41,32664.0
2022-03-01 15:15:00,30.41,30.41,30.33,30.34,29240.0,30.41,30.41,30.33,30.34,29240.0
2022-03-01 15:20:00,30.35,30.38,30.31,30.33,30924.0,30.35,30.38,30.31,30.33,30924.0
2022-03-01 15:25:00,30.31,30.31,30.22,30.23,37236.0,30.31,30.31,30.22,30.23,37236.0
2022-03-01 15:30:00,30.2,30.3,30.16,30.29,32040.0,30.2,30.3,30.16,30.29,32040.0
2022-03-01 15:35:00,30.27,30.31,30.24,30.28,42944.0,30.27,30.31,30.24,30.28,42944.0
2022-03-01 15:40:00,30.27,30.3,30.17,30.17,56972.0,30.27,30.3,30.17,30.17,56972.0
2022-03-01 15:45:00,30.14,30.17,30.06,30.06,54508.0,30.14,30.17,30.06,30.06,54508.0
2022-03-01 15:50:00,30.05,30.18,30.05,30.17,216356.0,30.05,30.18,30.05,30.17,216356.0
2022-03-01 15:55:00,30.21,30.22,30.12,30.19,417864.0,30.21,30.22,30.12,30.19,417864.0
2022-03-02 09:30:00,30.49,30.56,30.32,30.43,53748.0,30.49,30.56,30.32,30.43,53748.0
2022-03-02 09:35:00,30.42,30.43,30.36,30.38,8400.0,30.42,30.43,30.36,30.38,8400.0
2022-03-02 09:40:00,30.38,30.55,30.35,30.53,72408.0,30.38,30.55,30.35,30.53,72408.0
2022-03-02 09:45:00,30.53,30.69,30.53,30.6,37084.0,30.53,30.69,30.53,30.6,37084.0
2022-03-02 09:50:00,30.6,30.64,30.57,30.57,24704.0,30.6,30.64,30.57,30.57,24704.0
2022-03-02 09:55:00,30.61,30.63,30.49,30.58,33576.0,30.61,30.63,30.49,30.58,33576.0
2022-03-02 10:00:00,30.57,30.59,30.49,30.53,20072.0,30.57,30.59,30.49,30.53,20072.0
2022-03-02 10:05:00,30.53,30.56,30.3,30.36,21184.0,30.53,30.56,30.3,30.36,21184.0
2022-03-02 10:10:00,30.35,30.41,30.32,30.33,15672.0,30.35,30.41,30.32,30.33,15672.0
2022-03-02 10:15:00,30.31,30.45,30.3,30.42,16836.0,30.31,30.45,30.3,30.42,16836.0
2022-03-02 10:20:00,30.45,30.46,30.35,30.36,19468.0,30.45,30.46,30.35,30.36,19468.0
2022-03-02 10:25:00,30.38,30.67,30.33,30.62,24000.0,30.38,30.67,30.33,30.62,24000.0
2022-03-02 10:30:00,30.62,30.67,30.47,30.56,51056.0,30.62,30.67,30.47,30.56,51056.0
2022-03-02 10:35:00,30.56,30.69,30.56,30.64,9808.0,30.56,30.69,30.56,30.64,9808.0
2022-03-02 10:40:00,30.66,30.66,30.54,30.56,108336.0,30.66,30.66,30.54,30.56,108336.0
2022-03-02 10:45:00,30.6,30.65,30.5,30.65,20792.0,30.6,30.65,30.5,30.65,20792.0
2022-03-02 10:50:00,30.67,30.71,30.61,30.61,23328.0,30.67,30.71,30.61,30.61,23328.0
2022-03-02 10:55:00,30.63,30.74,30.63,30.72,22604.0,30.63,30.74,30.63,30.72,22604.0
2022-03-02 11:00:00,30.71,30.82,30.64,30.81,221776.0,30.71,30.82,30.64,30.81,221776.0
2022-03-02 11:05:00,30.8,30.9,30.78,30.88,27160.0,30.8,30.9,30.78,30.88,27160.0
2022-03-02 11:10:00,30.87,30.88,30.82,30.86,29200.0,30.87,30.88,30.82,30.86,29200.0
2022-03-02 11:15:00,30.88,30.91,30.87,30.89,26772.0,30.88,30.91,30.87,30.89,26772.0
2022-03-02 11:20:00,30.9,30.97,30.89,30.97,26936.0,30.9,30.97,30.89,30.97,26936.0
2022-03-02 11:25:00,30.99,31.0,30.9,30.91,45652.0,30.99,31.0,30.9,30.91,45652.0
2022-03-02 11:30:00,30.92,31.0,30.91,30.95,20732.0,30.92,31.0,30.91,30.95,20732.0
2022-03-02 11:35:00,30.94,30.96,30.88,30.95,19644.0,30.94,30.96,30.88,30.95,19644.0
2022-03-02 11:40:00,30.95,30.95,30.86,30.86,22076.0,30.95,30.95,30.86,30.86,22076.0
2022-03-02 11:45:00,30.86,30.9,30.85,30.86,25448.0,30.86,30.9,30.85,30.86,25448.0
2022-03-02 11:50:00,30.87,30.9,30.84,30.84,30840.0,30.87,30.9,30.84,30.84,30840.0
2022-03-02 11:55:00,30.85,30.92,30.84,30.91,11812.0,30.85,30.92,30.84,30.91,11812.0
2022-03-02 12:00:00,30.91,30.95,30.91,30.94,10920.0,30.91,30.95,30.91,30.94,10920.0
2022-03-02 12:05:00,30.93,30.93,30.89,30.93,15664.0,30.93,30.93,30.89,30.93,15664.0
2022-03-02 12:10:00,30.93,30.99,30.92,30.94,29404.0,30.93,30.99,30.92,30.94,29404.0
2022-03-02 12:15:00,30.93,30.94,30.9,30.92,17328.0,30.93,30.94,30.9,30.92,17328.0
2022-03-02 12:20:00,30.91,30.93,30.89,30.89,9904.0,30.91,30.93,30.89,30.89,9904.0
2022-03-02 12:25:00,30.9,30.93,30.86,30.92,10528.0,30.9,30.93,30.86,30.92,10528.0
2022-03-02 12:30:00,30.91,30.98,30.91,30.95,11200.0,30.91,30.98,30.91,30.95,11200.0
2022-03-02 12:35:00,30.95,31.0,30.92,30.99,24900.0,30.95,31.0,30.92,30.99,24900.0
2022-03-02 12:40:00,30.98,30.99,30.96,30.98,16084.0,30.98,30.99,30.96,30.98,16084.0
2022-03-02 12:45:00,30.99,30.99,30.9,30.94,79260.0,30.99,30.99,30.9,30.94,79260.0
2022-03-02 12:50:00,30.95,31.0,30.9,31.0,14960.0,30.95,31.0,30.9,31.0,14960.0
2022-03-02 12:55:00,31.02,31.02,30.99,31.02,20000.0,31.02,31.02,30.99,31.02,20000.0
2022-03-02 13:00:00,31.04,31.04,30.99,31.03,18400.0,31.04,31.04,30.99,31.03,18400.0
2022-03-02 13:05:00,31.04,31.05,31.03,31.03,31700.0,31.04,31.05,31.03,31.03,31700.0
2022-03-02 13:10:00,31.03,31.07,31.03,31.03,62416.0,31.03,31.07,31.03,31.03,62416.0
2022-03-02 13:15:00,31.05,31.06,31.01,31.02,26000.0,31.05,31.06,31.01,31.02,26000.0
2022-03-02 13:20:00,31.03,31.04,31.0,31.02,26468.0,31.03,31.04,31.0,31.02,26468.0
2022-03-02 13:25:00,31.02,31.06,31.02,31.05,9616.0,31.02,31.06,31.02,31.05,9616.0
2022-03-02 13:30:00,31.05,31.09,31.05,31.08,18928.0,31.05,31.09,31.05,31.08,18928.0
2022-03-02 13:35:00,31.08,31.1,31.07,31.09,15564.0,31.08,31.1,31.07,31.09,15564.0
2022-03-02 13:40:00,31.09,31.09,30.97,30.97,38504.0,31.09,31.09,30.97,30.97,38504.0
2022-03-02 13:45:00,30.97,31.01,30.93,30.96,18400.0,30.97,31.01,30.93,30.96,18400.0
2022-03-02 13:50:00,30.98,31.01,30.97,31.0,14680.0,30.98,31.01,30.97,31.0,14680.0
2022-03-02 13:55:00,30.99,31.01,30.97,30.97,18132.0,30.99,31.01,30.97,30.97,18132.0
2022-03-02 14:00:00,30.98,31.02,30.94,31.0,23364.0,30.98,31.02,30.94,31.0,23364.0
2022-03-02 14:05:00,31.0,31.03,30.98,30.98,33796.0,31.0,31.03,30.98,30.98,33796.0
2022-03-02 14:10:00,30.98,31.01,30.97,30.98,25680.0,30.98,31.01,30.97,30.98,25680.0
2022-03-02 14:15:00,30.99,30.99,30.97,30.99,37264.0,30.99,30.99,30.97,30.99,37264.0
2022-03-02 14:20:00,31.02,31.02,30.95,30.95,29276.0,31.02,31.02,30.95,30.95,29276.0
2022-03-02 14:25:00,30.94,30.97,30.91,30.96,24832.0,30.94,30.97,30.91,30.96,24832.0
2022-03-02 14:30:00,30.96,30.96,30.92,30.93,24876.0,30.96,30.96,30.92,30.93,24876.0
2022-03-02 14:35:00,30.94,30.94,30.88,30.89,84000.0,30.94,30.94,30.88,30.89,84000.0
2022-03-02 14:40:00,30.9,30.93,30.89,30.92,19588.0,30.9,30.93,30.89,30.92,19588.0
2022-03-02 14:45:00,30.93,30.93,30.88,30.91,30220.0,30.93,30.93,30.88,30.91,30220.0
2022-03-02 14:50:00,30.92,30.95,30.86,30.86,46012.0,30.92,30.95,30.86,30.86,46012.0
2022-03-02 14:55:00,30.86,30.87,30.8,30.82,13696.0,30.86,30.87,30.8,30.82,13696.0
2022-03-02 15:00:00,30.82,30.89,30.8,30.89,41124.0,30.82,30.89,30.8,30.89,41124.0
2022-03-02 15:05:00,30.88,30.9,30.84,30.88,48868.0,30.88,30.9,30.84,30.88,48868.0
2022-03-02 15:10:00,30.88,30.88,30.79,30.8,46788.0,30.88,30.88,30.79,30.8,46788.0
2022-03-02 15:15:00,30.8,30.83,30.77,30.83,51728.0,30.8,30.83,30.77,30.83,51728.0
2022-03-02 15:20:00,30.82,30.83,30.76,30.8,206864.0,30.82,30.83,30.76,30.8,206864.0
2022-03-02 15:25:00,30.8,30.81,30.77,30.78,250236.0,30.8,30.81,30.77,30.78,250236.0
2022-03-02 15:30:00,30.78,30.88,30.77,30.83,221456.0,30.78,30.88,30.77,30.83,221456.0
2022-03-02 15:35:00,30.82,30.87,30.82,30.83,120368.0,30.82,30.87,30.82,30.83,120368.0
2022-03-02 15:40:00,30.83,30.86,30.81,30.84,58284.0,30.83,30.86,30.81,30.84,58284.0
2022-03-02 15:45:00,30.85,30.9,30.82,30.89,117260.0,30.85,30.9,30.82,30.89,117260.0
2022-03-02 15:50:00,30.89,30.9,30.81,30.86,191488.0,30.89,30.9,30.81,30.86,191488.0
2022-03-02 15:55:00,30.84,30.84,30.69,30.7,483744.0,30.84,30.84,30.69,30.7,483744.0
2022-03-03 09:30:00,31.07,31.07,30.8,30.87,49440.0,31.07,31.07,30.8,30.87,49440.0
2022-03-03 09:35:00,30.88,30.88,30.76,30.85,5280.0,30.88,30.88,30.76,30.85,5280.0
2022-03-03 09:40:00,30.93,30.94,30.75,30.75,8120.0,30.93,30.94,30.75,30.75,8120.0
2022-03-03 09:45:00,30.8,30.92,30.73,30.74,35144.0,30.8,30.92,30.73,30.74,35144.0
2022-03-03 09:50:00,30.75,30.79,30.71,30.71,9344.0,30.75,30.79,30.71,30.71,9344.0
2022-03-03 09:55:00,30.74,30.79,30.7,30.75,124472.0,30.74,30.79,30.7,30.75,124472.0
2022-03-03 10:00:00,30.77,30.79,30.72,30.73,61448.0,30.77,30.79,30.72,30.73,61448.0
2022-03-03 10:05:00,30.73,30.75,30.69,30.74,35452.0,30.73,30.75,30.69,30.74,35452.0
2022-03-03 10:10:00,30.73,30.75,30.68,30.72,27356.0,30.73,30.75,30.68,30.72,27356.0
2022-03-03 10:15:00,30.7,30.73,30.67,30.71,25188.0,30.7,30.73,30.67,30.71,25188.0
2022-03-03 10:20:00,30.73,30.74,30.7,30.72,63768.0,30.73,30.74,30.7,30.72,63768.0
2022-03-03 10:25:00,30.71,30.75,30.7,30.75,43744.0,30.71,30.75,30.7,30.75,43744.0
2022-03-03 10:30:00,30.74,30.74,30.61,30.62,55532.0,30.74,30.74,30.61,30.62,55532.0
2022-03-03 10:35:00,30.62,30.62,30.45,30.49,18640.0,30.62,30.62,30.45,30.49,18640.0
2022-03-03 10:40:00,30.5,30.56,30.49,30.49,26092.0,30.5,30.56,30.49,30.49,26092.0
2022-03-03 10:45:00,30.5,30.5,30.41,30.44,29088.0,30.5,30.5,30.41,30.44,29088.0
2022-03-03 10:50:00,30.45,30.45,30.4,30.4,21196.0,30.45,30.45,30.4,30.4,21196.0
2022-03-03 10:55:00,30.42,30.45,30.4,30.44,9304.0,30.42,30.45,30.4,30.44,9304.0
2022-03-03 11:00:00,30.44,30.48,30.42,30.45,15284.0,30.44,30.48,30.42,30.45,15284.0
2022-03-03 11:05:00,30.44,30.5,30.42,30.5,12820.0,30.44,30.5,30.42,30.5,12820.0
2022-03-03 11:10:00,30.49,30.51,30.42,30.45,18108.0,30.49,30.51,30.42,30.45,18108.0
2022-03-03 11:15:00,30.44,30.47,30.4,30.43,13200.0,30.44,30.47,30.4,30.43,13200.0
2022-03-03 11:20:00,30.43,30.52,30.43,30.5,19560.0,30.43,30.52,30.43,30.5,19560.0
2022-03-03 11:25:00,30.52,30.54,30.51,30.53,21228.0,30.52,30.54,30.51,30.53,21228.0
2022-03-03 11:30:00,30.53,30.55,30.5,30.5,12360.0,30.53,30.55,30.5,30.5,12360.0
2022-03-03 11:35:00,30.49,30.5,30.43,30.46,7536.0,30.49,30.5,30.43,30.46,7536.0
2022-03-03 11:40:00,30.46,30.55,30.46,30.54,12420.0,30.46,30.55,30.46,30.54,12420.0
2022-03-03 11:45:00,30.52,30.57,30.51,30.53,20796.0,30.52,30.57,30.51,30.53,20796.0
2022-03-03 11:50:00,30.51,30.55,30.49,30.53,99644.0,30.51,30.55,30.49,30.53,99644.0
2022-03-03 11:55:00,30.53,30.58,30.43,30.57,17784.0,30.53,30.58,30.43,30.57,17784.0
2022-03-03 12:00:00,30.56,30.6,30.53,30.59,17200.0,30.56,30.6,30.53,30.59,17200.0
2022-03-03 12:05:00,30.58,30.66,30.57,30.66,18676.0,30.58,30.66,30.57,30.66,18676.0
2022-03-03 12:10:00,30.65,30.69,30.63,30.67,13280.0,30.65,30.69,30.63,30.67,13280.0
2022-03-03 12:15:00,30.64,30.65,30.61,30.61,7200.0,30.64,30.65,30.61,30.61,7200.0
2022-03-03 12:20:00,30.61,30.61,30.55,30.55,11968.0,30.61,30.61,30.55,30.55,11968.0
2022-03-03 12:25:00,30.57,30.58,30.52,30.52,11212.0,30.57,30.58,30.52,30.52,11212.0
2022-03-03 12:30:00,30.53,30.79,30.5,30.79,16852.0,30.53,30.79,30.5,30.79,16852.0
2022-03-03 12:35:00,30.75,30.85,30.7,30.7,14600.0,30.75,30.85,30.7,30.7,14600.0
2022-03-03 12:40:00,30.72,30.72,30.65,30.68,13100.0,30.72,30.72,30.65,30.68,13100.0
2022-03-03 12:45:00,30.7,30.74,30.64,30.7,16312.0,30.7,30.74,30.64,30.7,16312.0
2022-03-03 12:50:00,30.7,30.73,30.65,30.71,14980.0,30.7,30.73,30.65,30.71,14980.0
2022-03-03 12:55:00,30.7,30.74,30.69,30.74,7352.0,30.7,30.74,30.69,30.74,7352.0
2022-03-03 13:00:00,30.71,30.84,30.71,30.81,45952.0,30.71,30.84,30.71,30.81,45952.0
2022-03-03 13:05:00,30.76,30.83,30.76,30.76,8224.0,30.76,30.83,30.76,30.76,8224.0
2022-03-03 13:10:00,30.75,30.79,30.74,30.79,7944.0,30.75,30.79,30.74,30.79,7944.0
2022-03-03 13:15:00,30.79,30.85,30.79,30.84,17048.0,30.79,30.85,30.79,30.84,17048.0
2022-03-03 13:20:00,30.83,30.83,30.78,30.79,12652.0,30.83,30.83,30.78,30.79,12652.0
2022-03-03 13:25:00,30.79,30.81,30.78,30.81,10236.0,30.79,30.81,30.78,30.81,10236.0
2022-03-03 13:30:00,30.79,30.79,30.66,30.71,12824.0,30.79,30.79,30.66,30.71,12824.0
2022-03-03 13:35:00,30.75,30.75,30.72,30.72,12924.0,30.75,30.75,30.72,30.72,12924.0
2022-03-03 13:40:00,30.72,30.73,30.67,30.7,21240.0,30.72,30.73,30.67,30.7,21240.0
2022-03-03 13:45:00,30.71,30.75,30.7,30.73,25248.0,30.71,30.75,30.7,30.73,25248.0
2022-03-03 13:50:00,30.75,30.76,30.68,30.68,23352.0,30.75,30.76,30.68,30.68,23352.0
2022-03-03 13:55:00,30.72,30.74,30.69,30.72,4800.0,30.72,30.74,30.69,30.72,4800.0
2022-03-03 14:00:00,30.7,30.74,30.66,30.67,10400.0,30.7,30.74,30.66,30.67,10400.0
2022-03-03 14:05:00,30.66,30.67,30.65,30.66,5200.0,30.66,30.67,30.65,30.66,5200.0
2022-03-03 14:10:00,30.67,30.76,30.62,30.75,13000.0,30.67,30.76,30.62,30.75,13000.0
2022-03-03 14:15:00,30.75,30.77,30.73,30.75,12532.0,30.75,30.77,30.73,30.75,12532.0
2022-03-03 14:20:00,30.74,30.74,30.68,30.69,9600.0,30.74,30.74,30.68,30.69,9600.0
2022-03-03 14:25:00,30.69,30.73,30.69,30.73,13364.0,30.69,30.73,30.69,30.73,13364.0
2022-03-03 14:30:00,30.72,30.73,30.68,30.68,10000.0,30.72,30.73,30.68,30.68,10000.0
2022-03-03 14:35:00,30.69,30.7,30.65,30.65,16000.0,30.69,30.7,30.65,30.65,16000.0
2022-03-03 14:40:00,30.65,30.68,30.57,30.58,19960.0,30.65,30.68,30.57,30.58,19960.0
2022-03-03 14:45:00,30.58,30.59,30.54,30.55,74160.0,30.58,30.59,30.54,30.55,74160.0
2022-03-03 14:50:00,30.55,30.56,30.46,30.48,24204.0,30.55,30.56,30.46,30.48,24204.0
2022-03-03 14:55:00,30.47,30.48,30.42,30.44,76880.0,30.47,30.48,30.42,30.44,76880.0
2022-03-03 15:00:00,30.44,30.45,30.34,30.34,66536.0,30.44,30.45,30.34,30.34,66536.0
2022-03-03 15:05:00,30.34,30.39,30.33,30.36,35824.0,30.34,30.39,30.33,30.36,35824.0
2022-03-03 15:10:00,30.37,30.41,30.36,30.39,48596.0,30.37,30.41,30.36,30.39,48596.0
2022-03-03 15:15:00,30.39,30.41,30.34,30.4,35004.0,30.39,30.41,30.34,30.4,35004.0
2022-03-03 15:20:00,30.39,30.41,30.34,30.4,35020.0,30.39,30.41,30.34,30.4,35020.0
2022-03-03 15:25:00,30.4,30.45,30.38,30.44,46176.0,30.4,30.45,30.38,30.44,46176.0
2022-03-03 15:30:00,30.43,30.43,30.34,30.35,26732.0,30.43,30.43,30.34,30.35,26732.0
2022-03-03 15:35:00,30.35,30.37,30.33,30.35,55220.0,30.35,30.37,30.33,30.35,55220.0
2022-03-03 15:40:00,30.34,30.37,30.33,30.35,24832.0,30.34,30.37,30.33,30.35,24832.0
2022-03-03 15:45:00,30.34,30.35,30.27,30.31,97780.0,30.34,30.35,30.27,30.31,97780.0
2022-03-03 15:50:00,30.29,30.34,30.22,30.3,137256.0,30.29,30.34,30.22,30.3,137256.0
2022-03-03 15:55:00,30.29,30.32,30.22,30.32,427680.0,30.29,30.32,30.22,30.32,427680.0
2022-03-04 09:30:00,30.16,30.25,30.04,30.05,57804.0,30.16,30.25,30.04,30.05,57804.0
2022-03-04 09:35:00,30.08,30.15,30.0,30.01,60080.0,30.08,30.15,30.0,30.01,60080.0
2022-03-04 09:40:00,30.06,30.06,29.9,29.9,27120.0,30.06,30.06,29.9,29.9,27120.0
2022-03-04 09:45:00,29.94,29.97,29.84,29.85,13436.0,29.94,29.97,29.84,29.85,13436.0
2022-03-04 09:50:00,29.83,29.88,29.81,29.82,22692.0,29.83,29.88,29.81,29.82,22692.0
2022-03-04 09:55:00,29.8,29.98,29.8,29.93,33740.0,29.8,29.98,29.8,29.93,33740.0
2022-03-04 10:00:00,29.91,29.95,29.85,29.88,22800.0,29.91,29.95,29.85,29.88,22800.0
2022-03-04 10:05:00,29.84,29.84,29.72,29.73,48356.0,29.84,29.84,29.72,29.73,48356.0
2022-03-04 10:10:00,29.73,29.74,29.63,29.64,22364.0,29.73,29.74,29.63,29.64,22364.0
2022-03-04 10:15:00,29.66,29.68,29.61,29.64,30792.0,29.66,29.68,29.61,29.64,30792.0
2022-03-04 10:20:00,29.64,29.65,29.58,29.58,50684.0,29.64,29.65,29.58,29.58,50684.0
2022-03-04 10:25:00,29.58,29.67,29.58,29.66,18952.0,29.58,29.67,29.58,29.66,18952.0
2022-03-04 10:30:00,29.67,29.69,29.63,29.69,5600.0,29.67,29.69,29.63,29.69,5600.0
2022-03-04 10:35:00,29.73,29.78,29.68,29.68,12400.0,29.73,29.78,29.68,29.68,12400.0
2022-03-04 10:40:00,29.7,29.71,29.61,29.61,25288.0,29.7,29.71,29.61,29.61,25288.0
2022-03-04 10:45:00,29.6,29.65,29.58,29.6,30068.0,29.6,29.65,29.58,29.6,30068.0
2022-03-04 10:50:00,29.6,29.64,29.55,29.63,35936.0,29.6,29.64,29.55,29.63,35936.0
2022-03-04 10:55:00,29.63,29.63,29.58,29.6,13320.0,29.63,29.63,29.58,29.6,13320.0
2022-03-04 11:00:00,29.58,29.65,29.57,29.59,32188.0,29.58,29.65,29.57,29.59,32188.0
2022-03-04 11:05:00,29.6,29.64,29.55,29.64,267308.0,29.6,29.64,29.55,29.64,267308.0
2022-03-04 11:10:00,29.64,29.7,29.62,29.68,36172.0,29.64,29.7,29.62,29.68,36172.0
2022-03-04 11:15:00,29.68,29.78,29.67,29.76,46264.0,29.68,29.78,29.67,29.76,46264.0
2022-03-04 11:20:00,29.73,29.8,29.72,29.8,14680.0,29.73,29.8,29.72,29.8,14680.0
2022-03-04 11:25:00,29.8,29.85,29.79,29.83,24104.0,29.8,29.85,29.79,29.83,24104.0
2022-03-04 11:30:00,29.82,29.88,29.8,29.85,20404.0,29.82,29.88,29.8,29.85,20404.0
2022-03-04 11:35:00,29.84,29.84,29.76,29.83,25412.0,29.84,29.84,29.76,29.83,25412.0
2022-03-04 11:40:00,29.84,29.84,29.79,29.81,26080.0,29.84,29.84,29.79,29.81,26080.0
2022-03-04 11:45:00,29.8,29.83,29.77,29.78,20820.0,29.8,29.83,29.77,29.78,20820.0
2022-03-04 11:50:00,29.77,29.77,29.66,29.68,37824.0,29.77,29.77,29.66,29.68,37824.0
2022-03-04 11:55:00,29.67,29.71,29.65,29.69,5600.0,29.67,29.71,29.65,29.69,5600.0
2022-03-04 12:00:00,29.68,29.68,29.63,29.68,17804.0,29.68,29.68,29.63,29.68,17804.0
2022-03-04 12:05:00,29.67,29.74,29.65,29.74,22592.0,29.67,29.74,29.65,29.74,22592.0
2022-03-04 12:10:00,29.72,29.82,29.71,29.78,42056.0,29.72,29.82,29.71,29.78,42056.0
2022-03-04 12:15:00,29.79,29.83,29.78,29.81,66416.0,29.79,29.83,29.78,29.81,66416.0
2022-03-04 12:20:00,29.81,29.81,29.73,29.73,66328.0,29.81,29.81,29.73,29.73,66328.0
2022-03-04 12:25:00,29.71,29.81,29.69,29.79,26828.0,29.71,29.81,29.69,29.79,26828.0
2022-03-04 12:30:00,29.78,29.79,29.74,29.76,26000.0,29.78,29.79,29.74,29.76,26000.0
2022-03-04 12:35:00,29.76,29.79,29.74,29.76,28000.0,29.76,29.79,29.74,29.76,28000.0
2022-03-04 12:40:00,29.77,29.78,29.71,29.72,12000.0,29.77,29.78,29.71,29.72,12000.0
2022-03-04 12:45:00,29.72,29.75,29.71,29.74,20800.0,29.72,29.75,29.71,29.74,20800.0
2022-03-04 12:50:00,29.74,29.8,29.71,29.77,37600.0,29.74,29.8,29.71,29.77,37600.0
2022-03-04 12:55:00,29.76,29.84,29.76,29.8,24128.0,29.76,29.84,29.76,29.8,24128.0
2022-03-04 13:00:00,29.78,29.9,29.78,29.88,38552.0,29.78,29.9,29.78,29.88,38552.0
2022-03-04 13:05:00,29.88,29.92,29.87,29.91,31804.0,29.88,29.92,29.87,29.91,31804.0
2022-03-04 13:10:00,29.89,29.91,29.84,29.84,30792.0,29.89,29.91,29.84,29.84,30792.0
2022-03-04 13:15:00,29.84,29.86,29.75,29.78,40524.0,29.84,29.86,29.75,29.78,40524.0
2022-03-04 13:20:00,29.77,29.82,29.77,29.79,46860.0,29.77,29.82,29.77,29.79,46860.0
2022-03-04 13:25:00,29.79,29.83,29.79,29.8,24440.0,29.79,29.83,29.79,29.8,24440.0
2022-03-04 13:30:00,29.8,29.88,29.78,29.83,54440.0,29.8,29.88,29.78,29.83,54440.0
2022-03-04 13:35:00,29.83,29.91,29.82,29.91,28092.0,29.83,29.91,29.82,29.91,28092.0
2022-03-04 13:40:00,29.92,29.92,29.75,29.75,55048.0,29.92,29.92,29.75,29.75,55048.0
2022-03-04 13:45:00,29.74,29.75,29.71,29.74,22076.0,29.74,29.75,29.71,29.74,22076.0
2022-03-04 13:50:00,29.75,29.78,29.74,29.76,32528.0,29.75,29.78,29.74,29.76,32528.0
2022-03-04 13:55:00,29.77,29.77,29.7,29.7,21640.0,29.77,29.77,29.7,29.7,21640.0
2022-03-04 14:00:00,29.73,29.75,29.69,29.72,35692.0,29.73,29.75,29.69,29.72,35692.0
2022-03-04 14:05:00,29.74,29.76,29.7,29.74,16320.0,29.74,29.76,29.7,29.74,16320.0
2022-03-04 14:10:00,29.72,29.72,29.67,29.67,9332.0,29.72,29.72,29.67,29.67,9332.0
2022-03-04 14:15:00,29.68,29.69,29.64,29.68,9600.0,29.68,29.69,29.64,29.68,9600.0
2022-03-04 14:20:00,29.7,29.79,29.7,29.75,27580.0,29.7,29.79,29.7,29.75,27580.0
2022-03-04 14:25:00,29.75,29.8,29.73,29.75,34404.0,29.75,29.8,29.73,29.75,34404.0
2022-03-04 14:30:00,29.75,29.79,29.73,29.77,25004.0,29.75,29.79,29.73,29.77,25004.0
2022-03-04 14:35:00,29.78,29.78,29.72,29.75,95752.0,29.78,29.78,29.72,29.75,95752.0
2022-03-04 14:40:00,29.75,29.75,29.68,29.69,12400.0,29.75,29.75,29.68,29.69,12400.0
2022-03-04 14:45:00,29.68,29.68,29.62,29.62,16544.0,29.68,29.68,29.62,29.62,16544.0
2022-03-04 14:50:00,29.63,29.69,29.62,29.63,18480.0,29.63,29.69,29.62,29.63,18480.0
2022-03-04 14:55:00,29.62,29.63,29.52,29.52,16392.0,29.62,29.63,29.52,29.52,16392.0
2022-03-04 15:00:00,29.52,29.61,29.52,29.59,15680.0,29.52,29.61,29.52,29.59,15680.0
2022-03-04 15:05:00,29.61,29.65,29.57,29.6,16652.0,29.61,29.65,29.57,29.6,16652.0
2022-03-04 15:10:00,29.6,29.64,29.55,29.55,27112.0,29.6,29.64,29.55,29.55,27112.0
2022-03-04 15:15:00,29.57,29.63,29.56,29.58,23172.0,29.57,29.63,29.56,29.58,23172.0
2022-03-04 15:20:00,29.57,29.57,29.51,29.54,38012.0,29.57,29.57,29.51,29.54,38012.0
2022-03-04 15:25:00,29.53,29.61,29.53,29.56,20720.0,29.53,29.61,29.53,29.56,20720.0
2022-03-04 15:30:00,29.57,29.6,29.54,29.59,33208.0,29.57,29.6,29.54,29.59,33208.0
2022-03-04 15:35:00,29.59,29.61,29.5,29.53,40048.0,29.59,29.61,29.5,29.53,40048.0
2022-03-04 15:40:00,29.54,29.6,29.52,29.56,53384.0,29.54,29.6,29.52,29.56,53384.0
2022-03-04 15:45:00,29.57,29.62,29.5,29.5,79960.0,29.57,29.62,29.5,29.5,79960.0
2022-03-04 15:50:00,29.48,29.59,29.46,29.59,154548.0,29.48,29.59,29.46,29.59,154548.0
2022-03-04 15:55:00,29.6,29.65,29.55,29.62,408088.0,29.6,29.65,29.55,29.62,408088.0
2022-03-07 09:30:00,29.69,29.7,29.33,29.34,90784.0,29.69,29.7,29.33,29.34,90784.0
2022-03-07 09:35:00,29.41,29.58,29.38,29.53,35584.0,29.41,29.58,29.38,29.53,35584.0
2022-03-07 09:40:00,29.53,29.53,29.39,29.39,17404.0,29.53,29.53,29.39,29.39,17404.0
2022-03-07 09:45:00,29.39,29.43,29.32,29.32,23280.0,29.39,29.43,29.32,29.32,23280.0
2022-03-07 09:50:00,29.33,29.36,29.28,29.32,39464.0,29.33,29.36,29.28,29.32,39464.0
2022-03-07 09:55:00,29.32,29.43,29.1,29.1,25308.0,29.32,29.43,29.1,29.1,25308.0
2022-03-07 10:00:00,29.1,29.13,29.08,29.11,12288.0,29.1,29.13,29.08,29.11,12288.0
2022-03-07 10:05:00,29.13,29.13,29.02,29.03,13800.0,29.13,29.13,29.02,29.03,13800.0
2022-03-07 10:10:00,29.03,29.03,28.85,28.85,16496.0,29.03,29.03,28.85,28.85,16496.0
2022-03-07 10:15:00,28.84,28.91,28.8,28.8,49544.0,28.84,28.91,28.8,28.8,49544.0
2022-03-07 10:20:00,28.83,28.83,28.69,28.71,56936.0,28.83,28.83,28.69,28.71,56936.0
2022-03-07 10:25:00,28.71,28.71,28.62,28.63,80160.0,28.71,28.71,28.62,28.63,80160.0
2022-03-07 10:30:00,28.63,28.7,28.61,28.65,35256.0,28.63,28.7,28.61,28.65,35256.0
2022-03-07 10:35:00,28.64,28.69,28.58,28.59,39636.0,28.64,28.69,28.58,28.59,39636.0
2022-03-07 10:40:00,28.59,28.61,28.5,28.51,40360.0,28.59,28.61,28.5,28.51,40360.0
2022-03-07 10:45:00,28.54,28.57,28.47,28.51,23908.0,28.54,28.57,28.47,28.51,23908.0
2022-03-07 10:50:00,28.51,28.59,28.5,28.5,19328.0,28.51,28.59,28.5,28.5,19328.0
2022-03-07 10:55:00,28.49,28.57,28.49,28.56,26220.0,28.49,28.57,28.49,28.56,26220.0
2022-03-07 11:00:00,28.58,28.58,28.52,28.55,34200.0,28.58,28.58,28.52,28.55,34200.0
2022-03-07 11:05:00,28.55,28.62,28.53,28.57,95544.0,28.55,28.62,28.53,28.57,95544.0
2022-03-07 11:10:00,28.56,28.59,28.48,28.49,41876.0,28.56,28.59,28.48,28.49,41876.0
2022-03-07 11:15:00,28.49,28.53,28.44,28.49,48804.0,28.49,28.53,28.44,28.49,48804.0
2022-03-07 11:20:00,28.49,28.5,28.43,28.43,24628.0,28.49,28.5,28.43,28.43,24628.0
2022-03-07 11:25:00,28.43,28.44,28.34,28.38,29940.0,28.43,28.44,28.34,28.38,29940.0
2022-03-07 11:30:00,28.37,28.39,28.33,28.34,40712.0,28.37,28.39,28.33,28.34,40712.0
2022-03-07 11:35:00,28.36,28.37,28.25,28.25,105496.0,28.36,28.37,28.25,28.25,105496.0
2022-03-07 11:40:00,28.24,28.24,28.19,28.19,71576.0,28.24,28.24,28.19,28.19,71576.0
2022-03-07 11:45:00,28.22,28.32,28.21,28.26,197596.0,28.22,28.32,28.21,28.26,197596.0
2022-03-07 11:50:00,28.27,28.29,28.22,28.25,28932.0,28.27,28.29,28.22,28.25,28932.0
2022-03-07 11:55:00,28.23,28.26,28.21,28.24,30168.0,28.23,28.26,28.21,28.24,30168.0
2022-03-07 12:00:00,28.24,28.27,28.21,28.27,37840.0,28.24,28.27,28.21,28.27,37840.0
2022-03-07 12:05:00,28.26,28.29,28.24,28.25,65508.0,28.26,28.29,28.24,28.25,65508.0
2022-03-07 12:10:00,28.27,28.27,28.22,28.24,35664.0,28.27,28.27,28.22,28.24,35664.0
2022-03-07 12:15:00,28.23,28.26,28.2,28.25,33956.0,28.23,28.26,28.2,28.25,33956.0
2022-03-07 12:20:00,28.25,28.27,28.18,28.19,18780.0,28.25,28.27,28.18,28.19,18780.0
2022-03-07 12:25:00,28.18,28.22,28.18,28.22,17604.0,28.18,28.22,28.18,28.22,17604.0
2022-03-07 12:30:00,28.21,28.23,28.17,28.21,46292.0,28.21,28.23,28.17,28.21,46292.0
2022-03-07 12:35:00,28.21,28.23,28.18,28.21,82276.0,28.21,28.23,28.18,28.21,82276.0
2022-03-07 12:40:00,28.21,28.25,28.2,28.2,88856.0,28.21,28.25,28.2,28.2,88856.0
2022-03-07 12:45:00,28.2,28.27,28.19,28.24,78352.0,28.2,28.27,28.19,28.24,78352.0
2022-03-07 12:50:00,28.24,28.28,28.21,28.23,163904.0,28.24,28.28,28.21,28.23,163904.0
2022-03-07 12:55:00,28.24,28.25,28.17,28.17,43252.0,28.24,28.25,28.17,28.17,43252.0
2022-03-07 13:00:00,28.17,28.24,28.17,28.2,20208.0,28.17,28.24,28.17,28.2,20208.0
2022-03-07 13:05:00,28.19,28.22,28.15,28.16,90864.0,28.19,28.22,28.15,28.16,90864.0
2022-03-07 13:10:00,28.16,28.17,28.05,28.1,36464.0,28.16,28.17,28.05,28.1,36464.0
2022-03-07 13:15:00,28.11,28.11,28.01,28.08,87504.0,28.11,28.11,28.01,28.08,87504.0
2022-03-07 13:20:00,28.09,28.11,28.03,28.08,16516.0,28.09,28.11,28.03,28.08,16516.0
2022-03-07 13:25:00,28.09,28.13,28.08,28.1,46416.0,28.09,28.13,28.08,28.1,46416.0
2022-03-07 13:30:00,28.09,28.15,28.08,28.09,76852.0,28.09,28.15,28.08,28.09,76852.0
2022-03-07 13:35:00,28.06,28.13,28.05,28.1,47664.0,28.06,28.13,28.05,28.1,47664.0
2022-03-07 13:40:00,28.1,28.1,28.04,28.09,35836.0,28.1,28.1,28.04,28.09,35836.0
2022-03-07 13:45:00,28.08,28.14,28.06,28.1,33244.0,28.08,28.14,28.06,28.1,33244.0
2022-03-07 13:50:00,28.11,28.14,28.03,28.03,38820.0,28.11,28.14,28.03,28.03,38820.0
2022-03-07 13:55:00,28.04,28.04,27.96,27.96,24320.0,28.04,28.04,27.96,27.96,24320.0
2022-03-07 14:00:00,27.96,27.98,27.9,27.9,48596.0,27.96,27.98,27.9,27.9,48596.0
2022-03-07 14:05:00,27.91,27.98,27.89,27.95,61176.0,27.91,27.98,27.89,27.95,61176.0
2022-03-07 14:10:00,27.96,27.99,27.94,27.95,32860.0,27.96,27.99,27.94,27.95,32860.0
2022-03-07 14:15:00,27.96,27.99,27.93,27.99,51568.0,27.96,27.99,27.93,27.99,51568.0
2022-03-07 14:20:00,27.99,27.99,27.85,27.86,91084.0,27.99,27.99,27.85,27.86,91084.0
2022-03-07 14:25:00,27.88,27.92,27.87,27.9,125660.0,27.88,27.92,27.87,27.9,125660.0
2022-03-07 14:30:00,27.89,27.93,27.88,27.89,58844.0,27.89,27.93,27.88,27.89,58844.0
2022-03-07 14:35:00,27.9,27.92,27.87,27.9,43004.0,27.9,27.92,27.87,27.9,43004.0
2022-03-07 14:40:00,27.9,27.91,27.8,27.82,33516.0,27.9,27.91,27.8,27.82,33516.0
2022-03-07 14:45:00,27.82,27.86,27.81,27.84,20976.0,27.82,27.86,27.81,27.84,20976.0
2022-03-07 14:50:00,27.85,27.85,27.81,27.81,19680.0,27.85,27.85,27.81,27.81,19680.0
2022-03-07 14:55:00,27.82,27.86,27.8,27.81,23296.0,27.82,27.86,27.8,27.81,23296.0
2022-03-07 15:00:00,27.81,27.82,27.73,27.76,74240.0,27.81,27.82,27.73,27.76,74240.0
2022-03-07 15:05:00,27.76,27.78,27.73,27.76,52640.0,27.76,27.78,27.73,27.76,52640.0
2022-03-07 15:10:00,27.76,27.76,27.68,27.72,22684.0,27.76,27.76,27.68,27.72,22684.0
2022-03-07 15:15:00,27.7,27.75,27.68,27.72,41412.0,27.7,27.75,27.68,27.72,41412.0
2022-03-07 15:20:00,27.71,27.76,27.7,27.75,59568.0,27.71,27.76,27.7,27.75,59568.0
2022-03-07 15:25:00,27.75,27.78,27.74,27.76,98008.0,27.75,27.78,27.74,27.76,98008.0
2022-03-07 15:30:00,27.75,27.75,27.68,27.71,63868.0,27.75,27.75,27.68,27.71,63868.0
2022-03-07 15:35:00,27.71,27.71,27.61,27.61,126972.0,27.71,27.71,27.61,27.61,126972.0
2022-03-07 15:40:00,27.6,27.64,27.59,27.63,183604.0,27.6,27.64,27.59,27.63,183604.0
2022-03-07 15:45:00,27.62,27.62,27.58,27.59,92116.0,27.62,27.62,27.58,27.59,92116.0
2022-03-07 15:50:00,27.59,27.64,27.5,27.51,126584.0,27.59,27.64,27.5,27.51,126584.0
2022-03-07 15:55:00,27.5,27.55,27.39,27.41,727016.0,27.5,27.55,27.39,27.41,727016.0
2022-03-08 09:30:00,27.47,27.47,27.3,27.45,80944.0,27.47,27.47,27.3,27.45,80944.0
2022-03-08 09:35:00,27.42,27.61,27.4,27.42,56188.0,27.42,27.61,27.4,27.42,56188.0
2022-03-08 09:40:00,27.42,27.61,27.34,27.56,30312.0,27.42,27.61,27.34,27.56,30312.0
2022-03-08 09:45:00,27.58,27.58,27.43,27.43,41216.0,27.58,27.58,27.43,27.43,41216.0
2022-03-08 09:50:00,27.43,27.43,27.29,27.29,6800.0,27.43,27.43,27.29,27.29,6800.0
2022-03-08 09:55:00,27.29,27.29,27.16,27.17,22724.0,27.29,27.29,27.16,27.17,22724.0
2022-03-08 10:00:00,27.18,27.18,26.95,26.99,43556.0,27.18,27.18,26.95,26.99,43556.0
2022-03-08 10:05:00,26.97,27.03,26.9,26.93,50196.0,26.97,27.03,26.9,26.93,50196.0
2022-03-08 10:10:00,26.95,27.0,26.92,26.95,30800.0,26.95,27.0,26.92,26.95,30800.0
2022-03-08 10:15:00,26.96,27.1,26.94,27.05,77072.0,26.96,27.1,26.94,27.05,77072.0
2022-03-08 10:20:00,27.08,27.1,26.96,26.98,22464.0,27.08,27.1,26.96,26.98,22464.0
2022-03-08 10:25:00,26.96,26.97,26.77,26.78,57320.0,26.96,26.97,26.77,26.78,57320.0
2022-03-08 10:30:00,26.78,26.8,26.59,26.61,50172.0,26.78,26.8,26.59,26.61,50172.0
2022-03-08 10:35:00,26.61,26.67,26.6,26.67,72360.0,26.61,26.67,26.6,26.67,72360.0
2022-03-08 10:40:00,26.67,26.73,26.63,26.68,83692.0,26.67,26.73,26.63,26.68,83692.0
2022-03-08 10:45:00,26.68,26.75,26.65,26.75,36016.0,26.68,26.75,26.65,26.75,36016.0
2022-03-08 10:50:00,26.77,26.96,26.71,26.94,69172.0,26.77,26.96,26.71,26.94,69172.0
2022-03-08 10:55:00,26.91,26.94,26.79,26.85,89036.0,26.91,26.94,26.79,26.85,89036.0
2022-03-08 11:00:00,26.85,26.9,26.83,26.87,115808.0,26.85,26.9,26.83,26.87,115808.0
2022-03-08 11:05:00,26.89,26.99,26.84,26.99,50288.0,26.89,26.99,26.84,26.99,50288.0
2022-03-08 11:10:00,26.99,27.15,26.99,27.14,29024.0,26.99,27.15,26.99,27.14,29024.0
2022-03-08 11:15:00,27.17,27.19,27.04,27.08,43648.0,27.17,27.19,27.04,27.08,43648.0
2022-03-08 11:20:00,27.07,27.08,26.93,26.97,21512.0,27.07,27.08,26.93,26.97,21512.0
2022-03-08 11:25:00,26.98,27.0,26.92,26.94,22048.0,26.98,27.0,26.92,26.94,22048.0
2022-03-08 11:30:00,26.96,26.96,26.77,26.83,14480.0,26.96,26.96,26.77,26.83,14480.0
2022-03-08 11:35:00,26.81,26.89,26.8,26.81,20748.0,26.81,26.89,26.8,26.81,20748.0
2022-03-08 11:40:00,26.84,26.84,26.73,26.73,8800.0,26.84,26.84,26.73,26.73,8800.0
2022-03-08 11:45:00,26.74,26.93,26.74,26.9,14532.0,26.74,26.93,26.74,26.9,14532.0
2022-03-08 11:50:00,26.89,26.99,26.88,26.98,13376.0,26.89,26.99,26.88,26.98,13376.0
2022-03-08 11:55:00,26.97,27.01,26.92,26.93,19000.0,26.97,27.01,26.92,26.93,19000.0
2022-03-08 12:00:00,26.96,27.08,26.95,27.03,83344.0,26.96,27.08,26.95,27.03,83344.0
2022-03-08 12:05:00,27.04,27.11,27.02,27.09,53968.0,27.04,27.11,27.02,27.09,53968.0
2022-03-08 12:10:00,27.09,27.29,27.09,27.28,68024.0,27.09,27.29,27.09,27.28,68024.0
2022-03-08 12:15:00,27.34,27.43,27.29,27.42,67584.0,27.34,27.43,27.29,27.42,67584.0
2022-03-08 12:20:00,27.42,27.5,27.36,27.41,84344.0,27.42,27.5,27.36,27.41,84344.0
2022-03-08 12:25:00,27.41,27.46,27.34,27.41,47744.0,27.41,27.46,27.34,27.41,47744.0
2022-03-08 12:30:00,27.43,27.57,27.41,27.55,63024.0,27.43,27.57,27.41,27.55,63024.0
2022-03-08 12:35:00,27.58,27.68,27.53,27.67,60792.0,27.58,27.68,27.53,27.67,60792.0
2022-03-08 12:40:00,27.67,27.67,27.57,27.62,56336.0,27.67,27.67,27.57,27.62,56336.0
2022-03-08 12:45:00,27.6,27.63,27.57,27.6,50740.0,27.6,27.63,27.57,27.6,50740.0
2022-03-08 12:50:00,27.58,27.58,27.47,27.58,52432.0,27.58,27.58,27.47,27.58,52432.0
2022-03-08 12:55:00,27.57,27.57,27.51,27.55,63220.0,27.57,27.57,27.51,27.55,63220.0
2022-03-08 13:00:00,27.55,27.71,27.55,27.7,26812.0,27.55,27.71,27.55,27.7,26812.0
2022-03-08 13:05:00,27.72,27.72,27.65,27.71,40360.0,27.72,27.72,27.65,27.71,40360.0
2022-03-08 13:10:00,27.73,27.77,27.68,27.68,107616.0,27.73,27.77,27.68,27.68,107616.0
2022-03-08 13:15:00,27.68,27.76,27.65,27.71,57332.0,27.68,27.76,27.65,27.71,57332.0
2022-03-08 13:20:00,27.67,27.7,27.6,27.61,22764.0,27.67,27.7,27.6,27.61,22764.0
2022-03-08 13:25:00,27.62,27.62,27.5,27.51,99084.0,27.62,27.62,27.5,27.51,99084.0
2022-03-08 13:30:00,27.5,27.5,27.38,27.44,30004.0,27.5,27.5,27.38,27.44,30004.0
2022-03-08 13:35:00,27.45,27.46,27.39,27.43,30112.0,27.45,27.46,27.39,27.43,30112.0
2022-03-08 13:40:00,27.46,27.47,27.34,27.41,33324.0,27.46,27.47,27.34,27.41,33324.0
2022-03-08 13:45:00,27.42,27.46,27.38,27.42,28556.0,27.42,27.46,27.38,27.42,28556.0
2022-03-08 13:50:00,27.41,27.41,27.26,27.28,36912.0,27.41,27.41,27.26,27.28,36912.0
2022-03-08 13:55:00,27.27,27.3,27.23,27.24,50428.0,27.27,27.3,27.23,27.24,50428.0
2022-03-08 14:00:00,27.25,27.26,27.13,27.23,23644.0,27.25,27.26,27.13,27.23,23644.0
2022-03-08 14:05:00,27.23,27.31,27.23,27.26,37716.0,27.23,27.31,27.23,27.26,37716.0
2022-03-08 14:10:00,27.25,27.28,27.16,27.24,187320.0,27.25,27.28,27.16,27.24,187320.0
2022-03-08 14:15:00,27.24,27.37,27.2,27.33,63884.0,27.24,27.37,27.2,27.33,63884.0
2022-03-08 14:20:00,27.33,27.43,27.24,27.42,194320.0,27.33,27.43,27.24,27.42,194320.0
2022-03-08 14:25:00,27.42,27.52,27.39,27.49,29240.0,27.42,27.52,27.39,27.49,29240.0
2022-03-08 14:30:00,27.48,27.55,27.42,27.45,38888.0,27.48,27.55,27.42,27.45,38888.0
2022-03-08 14:35:00,27.45,27.59,27.45,27.56,44480.0,27.45,27.59,27.45,27.56,44480.0
2022-03-08 14:40:00,27.58,27.58,27.48,27.55,28744.0,27.58,27.58,27.48,27.55,28744.0
2022-03-08 14:45:00,27.56,27.7,27.56,27.69,34288.0,27.56,27.7,27.56,27.69,34288.0
2022-03-08 14:50:00,27.69,27.71,27.61,27.61,23324.0,27.69,27.71,27.61,27.61,23324.0
2022-03-08 14:55:00,27.61,27.66,27.58,27.6,36932.0,27.61,27.66,27.58,27.6,36932.0
2022-03-08 15:00:00,27.61,27.75,27.54,27.72,41244.0,27.61,27.75,27.54,27.72,41244.0
2022-03-08 15:05:00,27.72,27.73,27.67,27.68,22344.0,27.72,27.73,27.67,27.68,22344.0
2022-03-08 15:10:00,27.68,27.68,27.58,27.64,32424.0,27.68,27.68,27.58,27.64,32424.0
2022-03-08 15:15:00,27.64,27.67,27.6,27.64,29964.0,27.64,27.67,27.6,27.64,29964.0
2022-03-08 15:20:00,27.63,27.64,27.55,27.62,46480.0,27.63,27.64,27.55,27.62,46480.0
2022-03-08 15:25:00,27.62,27.62,27.47,27.47,118564.0,27.62,27.62,27.47,27.47,118564.0
2022-03-08 15:30:00,27.48,27.48,27.34,27.36,70048.0,27.48,27.48,27.34,27.36,70048.0
2022-03-08 15:35:00,27.37,27.4,27.32,27.36,364600.0,27.37,27.4,27.32,27.36,364600.0
2022-03-08 15:40:00,27.36,27.39,27.29,27.29,94820.0,27.36,27.39,27.29,27.29,94820.0
2022-03-08 15:45:00,27.3,27.34,27.25,27.25,89280.0,27.3,27.34,27.25,27.25,89280.0
2022-03-08 15:50:00,27.25,27.33,27.23,27.24,171240.0,27.25,27.33,27.23,27.24,171240.0
2022-03-08 15:55:00,27.24,27.24,27.16,27.22,243536.0,27.24,27.24,27.16,27.22,243536.0
2022-03-09 09:30:00,28.15,28.32,28.01,28.04,1284904.0,28.15,28.32,28.01,28.04,1284904.0
2022-03-09 09:35:00,28.14,28.28,28.02,28.28,48712.0,28.14,28.28,28.02,28.28,48712.0
2022-03-09 09:40:00,28.29,28.41,28.2,28.2,41688.0,28.29,28.41,28.2,28.2,41688.0
2022-03-09 09:45:00,28.25,28.38,28.23,28.35,236012.0,28.25,28.38,28.23,28.35,236012.0
2022-03-09 09:50:00,28.32,28.35,28.16,28.22,8868.0,28.32,28.35,28.16,28.22,8868.0
2022-03-09 09:55:00,28.25,28.39,28.25,28.39,14880.0,28.25,28.39,28.25,28.39,14880.0
2022-03-09 10:00:00,28.39,28.52,28.36,28.42,83872.0,28.39,28.52,28.36,28.42,83872.0
2022-03-09 10:05:00,28.41,28.47,28.39,28.43,12400.0,28.41,28.47,28.39,28.43,12400.0
2022-03-09 10:10:00,28.44,28.46,28.41,28.41,16840.0,28.44,28.46,28.41,28.41,16840.0
2022-03-09 10:15:00,28.44,28.5,28.37,28.48,18416.0,28.44,28.5,28.37,28.48,18416.0
2022-03-09 10:20:00,28.51,28.52,28.49,28.5,13364.0,28.51,28.52,28.49,28.5,13364.0
2022-03-09 10:25:00,28.51,28.52,28.39,28.52,44480.0,28.51,28.52,28.39,28.52,44480.0
2022-03-09 10:30:00,28.52,28.54,28.45,28.45,8072.0,28.52,28.54,28.45,28.45,8072.0
2022-03-09 10:35:00,28.52,28.56,28.46,28.49,49608.0,28.52,28.56,28.46,28.49,49608.0
2022-03-09 10:40:00,28.47,28.5,28.4,28.41,17012.0,28.47,28.5,28.4,28.41,17012.0
2022-03-09 10:45:00,28.41,28.41,28.35,28.39,14232.0,28.41,28.41,28.35,28.39,14232.0
2022-03-09 10:50:00,28.4,28.4,28.3,28.32,12980.0,28.4,28.4,28.3,28.32,12980.0
2022-03-09 10:55:00,28.34,28.48,28.33,28.43,28312.0,28.34,28.48,28.33,28.43,28312.0
2022-03-09 11:00:00,28.4,28.4,28.27,28.28,14148.0,28.4,28.4,28.27,28.28,14148.0
2022-03-09 11:05:00,28.3,28.4,28.3,28.32,52340.0,28.3,28.4,28.3,28.32,52340.0
2022-03-09 11:10:00,28.31,28.31,28.18,28.18,15564.0,28.31,28.31,28.18,28.18,15564.0
2022-03-09 11:15:00,28.2,28.2,28.16,28.18,33412.0,28.2,28.2,28.16,28.18,33412.0
2022-03-09 11:20:00,28.2,28.23,28.17,28.21,8464.0,28.2,28.23,28.17,28.21,8464.0
2022-03-09 11:25:00,28.22,28.28,28.22,28.25,53616.0,28.22,28.28,28.22,28.25,53616.0
2022-03-09 11:30:00,28.25,28.32,28.25,28.3,16152.0,28.25,28.32,28.25,28.3,16152.0
2022-03-09 11:35:00,28.32,28.34,28.26,28.3,33708.0,28.32,28.34,28.26,28.3,33708.0
2022-03-09 11:40:00,28.31,28.36,28.3,28.33,12160.0,28.31,28.36,28.3,28.33,12160.0
2022-03-09 11:45:00,28.32,28.33,28.28,28.32,6000.0,28.32,28.33,28.28,28.32,6000.0
2022-03-09 11:50:00,28.33,28.35,28.29,28.33,15408.0,28.33,28.35,28.29,28.33,15408.0
2022-03-09 11:55:00,28.36,28.39,28.33,28.39,12720.0,28.36,28.39,28.33,28.39,12720.0
2022-03-09 12:00:00,28.36,28.42,28.36,28.38,9212.0,28.36,28.42,28.36,28.38,9212.0
2022-03-09 12:05:00,28.38,28.43,28.37,28.41,15224.0,28.38,28.43,28.37,28.41,15224.0
2022-03-09 12:10:00,28.42,28.48,28.4,28.46,393872.0,28.42,28.48,28.4,28.46,393872.0
2022-03-09 12:15:00,28.45,28.46,28.36,28.38,8696.0,28.45,28.46,28.36,28.38,8696.0
2022-03-09 12:20:00,28.39,28.39,28.33,28.35,24384.0,28.39,28.39,28.33,28.35,24384.0
2022-03-09 12:25:00,28.36,28.45,28.32,28.45,10040.0,28.36,28.45,28.32,28.45,10040.0
2022-03-09 12:30:00,28.46,28.51,28.46,28.48,7888.0,28.46,28.51,28.46,28.48,7888.0
2022-03-09 12:35:00,28.49,28.63,28.49,28.61,821132.0,28.49,28.63,28.49,28.61,821132.0
2022-03-09 12:40:00,28.61,28.65,28.58,28.58,26208.0,28.61,28.65,28.58,28.58,26208.0
2022-03-09 12:45:00,28.57,28.67,28.57,28.66,32952.0,28.57,28.67,28.57,28.66,32952.0
2022-03-09 12:50:00,28.67,28.68,28.63,28.68,12400.0,28.67,28.68,28.63,28.68,12400.0
2022-03-09 12:55:00,28.68,28.71,28.66,28.68,8512.0,28.68,28.71,28.66,28.68,8512.0
2022-03-09 13:00:00,28.67,28.67,28.59,28.61,19424.0,28.67,28.67,28.59,28.61,19424.0
2022-03-09 13:05:00,28.6,28.67,28.58,28.65,26128.0,28.6,28.67,28.58,28.65,26128.0
2022-03-09 13:10:00,28.63,28.75,28.63,28.75,120360.0,28.63,28.75,28.63,28.75,120360.0
2022-03-09 13:15:00,28.75,28.79,28.74,28.75,641528.0,28.75,28.79,28.74,28.75,641528.0
2022-03-09 13:20:00,28.74,28.8,28.74,28.78,24392.0,28.74,28.8,28.74,28.78,24392.0
2022-03-09 13:25:00,28.8,28.85,28.78,28.85,14292.0,28.8,28.85,28.78,28.85,14292.0
2022-03-09 13:30:00,28.84,28.92,28.83,28.91,43096.0,28.84,28.92,28.83,28.91,43096.0
2022-03-09 13:35:00,28.9,28.9,28.79,28.8,426312.0,28.9,28.9,28.79,28.8,426312.0
2022-03-09 13:40:00,28.85,28.85,28.79,28.8,47176.0,28.85,28.85,28.79,28.8,47176.0
2022-03-09 13:45:00,28.8,28.81,28.78,28.81,58736.0,28.8,28.81,28.78,28.81,58736.0
2022-03-09 13:50:00,28.8,28.88,28.79,28.82,72880.0,28.8,28.88,28.79,28.82,72880.0
2022-03-09 13:55:00,28.82,28.84,28.81,28.82,17796.0,28.82,28.84,28.81,28.82,17796.0
2022-03-09 14:00:00,28.81,28.93,28.8,28.91,98868.0,28.81,28.93,28.8,28.91,98868.0
2022-03-09 14:05:00,28.9,28.9,28.81,28.82,13600.0,28.9,28.9,28.81,28.82,13600.0
2022-03-09 14:10:00,28.83,28.83,28.74,28.74,12512.0,28.83,28.83,28.74,28.74,12512.0
2022-03-09 14:15:00,28.73,28.76,28.69,28.74,45040.0,28.73,28.76,28.69,28.74,45040.0
2022-03-09 14:20:00,28.73,28.79,28.73,28.77,23828.0,28.73,28.79,28.73,28.77,23828.0
2022-03-09 14:25:00,28.75,28.75,28.71,28.74,21460.0,28.75,28.75,28.71,28.74,21460.0
2022-03-09 14:30:00,28.75,28.8,28.75,28.78,18572.0,28.75,28.8,28.75,28.78,18572.0
2022-03-09 14:35:00,28.76,28.84,28.76,28.77,30408.0,28.76,28.84,28.76,28.77,30408.0
2022-03-09 14:40:00,28.79,28.8,28.74,28.75,31280.0,28.79,28.8,28.74,28.75,31280.0
2022-03-09 14:45:00,28.76,28.77,28.73,28.74,42672.0,28.76,28.77,28.73,28.74,42672.0
2022-03-09 14:50:00,28.75,28.8,28.74,28.75,19096.0,28.75,28.8,28.74,28.75,19096.0
2022-03-09 14:55:00,28.76,28.86,28.75,28.81,118216.0,28.76,28.86,28.75,28.81,118216.0
2022-03-09 15:00:00,28.81,28.81,28.74,28.79,20640.0,28.81,28.81,28.74,28.79,20640.0
2022-03-09 15:05:00,28.79,28.86,28.78,28.84,81308.0,28.79,28.86,28.78,28.84,81308.0
2022-03-09 15:10:00,28.85,28.91,28.84,28.86,138516.0,28.85,28.91,28.84,28.86,138516.0
2022-03-09 15:15:00,28.86,28.94,28.86,28.92,91356.0,28.86,28.94,28.86,28.92,91356.0
2022-03-09 15:20:00,28.92,28.96,28.9,28.92,317028.0,28.92,28.96,28.9,28.92,317028.0
2022-03-09 15:25:00,28.92,28.93,28.9,28.92,21484.0,28.92,28.93,28.9,28.92,21484.0
2022-03-09 15:30:00,28.94,29.02,28.94,28.98,47844.0,28.94,29.02,28.94,28.98,47844.0
2022-03-09 15:35:00,28.97,28.99,28.93,28.93,56100.0,28.97,28.99,28.93,28.93,56100.0
2022-03-09 15:40:00,28.94,29.0,28.94,28.99,41820.0,28.94,29.0,28.94,28.99,41820.0
2022-03-09 15:45:00,28.98,29.0,28.9,28.93,72640.0,28.98,29.0,28.9,28.93,72640.0
2022-03-09 15:50:00,28.93,29.01,28.86,28.93,198328.0,28.93,29.01,28.86,28.93,198328.0
2022-03-09 15:55:00,28.92,28.98,28.89,28.98,855568.0,28.92,28.98,28.89,28.98,855568.0
2022-03-10 09:30:00,28.3,28.33,28.07,28.25,319728.0,28.3,28.33,28.07,28.25,319728.0
2022-03-10 09:35:00,28.3,28.43,28.23,28.38,45280.0,28.3,28.43,28.23,28.38,45280.0
2022-03-10 09:40:00,28.45,28.62,28.43,28.54,79572.0,28.45,28.62,28.43,28.54,79572.0
2022-03-10 09:45:00,28.59,28.68,28.53,28.58,336952.0,28.59,28.68,28.53,28.58,336952.0
2022-03-10 09:50:00,28.59,28.7,28.55,28.7,14800.0,28.59,28.7,28.55,28.7,14800.0
2022-03-10 09:55:00,28.72,28.86,28.72,28.85,102024.0,28.72,28.86,28.72,28.85,102024.0
2022-03-10 10:00:00,28.83,28.83,28.49,28.55,49288.0,28.83,28.83,28.49,28.55,49288.0
2022-03-10 10:05:00,28.61,28.72,28.61,28.72,28108.0,28.61,28.72,28.61,28.72,28108.0
2022-03-10 10:10:00,28.76,28.8,28.72,28.8,11992.0,28.76,28.8,28.72,28.8,11992.0
2022-03-10 10:15:00,28.81,29.0,28.81,28.98,360560.0,28.81,29.0,28.81,28.98,360560.0
2022-03-10 10:20:00,28.96,28.96,28.78,28.86,34468.0,28.96,28.96,28.78,28.86,34468.0
2022-03-10 10:25:00,28.85,28.89,28.75,28.75,14700.0,28.85,28.89,28.75,28.75,14700.0
2022-03-10 10:30:00,28.73,28.81,28.55,28.55,157248.0,28.73,28.81,28.55,28.55,157248.0
2022-03-10 10:35:00,28.57,28.62,28.57,28.61,35076.0,28.57,28.62,28.57,28.61,35076.0
2022-03-10 10:40:00,28.58,28.69,28.58,28.65,67124.0,28.58,28.69,28.58,28.65,67124.0
2022-03-10 10:45:00,28.63,28.75,28.63,28.72,28756.0,28.63,28.75,28.63,28.72,28756.0
2022-03-10 10:50:00,28.71,28.72,28.61,28.63,20116.0,28.71,28.72,28.61,28.63,20116.0
2022-03-10 10:55:00,28.66,28.66,28.61,28.66,29688.0,28.66,28.66,28.61,28.66,29688.0
2022-03-10 11:00:00,28.64,28.69,28.61,28.61,27492.0,28.64,28.69,28.61,28.61,27492.0
2022-03-10 11:05:00,28.64,28.68,28.63,28.66,34900.0,28.64,28.68,28.63,28.66,34900.0
2022-03-10 11:10:00,28.65,28.69,28.63,28.68,23060.0,28.65,28.69,28.63,28.68,23060.0
2022-03-10 11:15:00,28.68,28.75,28.67,28.72,72240.0,28.68,28.75,28.67,28.72,72240.0
2022-03-10 11:20:00,28.72,28.78,28.7,28.7,18516.0,28.72,28.78,28.7,28.7,18516.0
2022-03-10 11:25:00,28.7,28.7,28.65,28.68,11624.0,28.7,28.7,28.65,28.68,11624.0
2022-03-10 11:30:00,28.69,28.73,28.64,28.7,47604.0,28.69,28.73,28.64,28.7,47604.0
2022-03-10 11:35:00,28.71,28.72,28.66,28.69,426740.0,28.71,28.72,28.66,28.69,426740.0
2022-03-10 11:40:00,28.68,28.69,28.61,28.65,18380.0,28.68,28.69,28.61,28.65,18380.0
2022-03-10 11:45:00,28.67,28.67,28.58,28.59,4516.0,28.67,28.67,28.58,28.59,4516.0
2022-03-10 11:50:00,28.59,28.65,28.57,28.63,45936.0,28.59,28.65,28.57,28.63,45936.0
2022-03-10 11:55:00,28.61,28.67,28.61,28.67,42676.0,28.61,28.67,28.61,28.67,42676.0
2022-03-10 12:00:00,28.66,28.67,28.66,28.67,4400.0,28.66,28.67,28.66,28.67,4400.0
2022-03-10 12:05:00,28.67,28.72,28.66,28.68,69528.0,28.67,28.72,28.66,28.68,69528.0
2022-03-10 12:10:00,28.67,28.73,28.67,28.73,36988.0,28.67,28.73,28.67,28.73,36988.0
2022-03-10 12:15:00,28.74,28.79,28.72,28.73,106824.0,28.74,28.79,28.72,28.73,106824.0
2022-03-10 12:20:00,28.74,28.84,28.74,28.84,6880.0,28.74,28.84,28.74,28.84,6880.0
2022-03-10 12:25:00,28.85,28.85,28.74,28.75,15040.0,28.85,28.85,28.74,28.75,15040.0
2022-03-10 12:30:00,28.72,28.72,28.68,28.69,5200.0,28.72,28.72,28.68,28.69,5200.0
2022-03-10 12:35:00,28.65,28.65,28.61,28.64,9008.0,28.65,28.65,28.61,28.64,9008.0
2022-03-10 12:40:00,28.66,28.66,28.63,28.63,14336.0,28.66,28.66,28.63,28.63,14336.0
2022-03-10 12:45:00,28.64,28.7,28.63,28.68,11608.0,28.64,28.7,28.63,28.68,11608.0
2022-03-10 12:50:00,28.67,28.67,28.62,28.65,20668.0,28.67,28.67,28.62,28.65,20668.0
2022-03-10 12:55:00,28.66,28.67,28.66,28.66,2000.0,28.66,28.67,28.66,28.66,2000.0
2022-03-10 13:00:00,28.65,28.71,28.63,28.64,13180.0,28.65,28.71,28.63,28.64,13180.0
2022-03-10 13:05:00,28.64,28.65,28.59,28.59,6944.0,28.64,28.65,28.59,28.59,6944.0
2022-03-10 13:10:00,28.59,28.62,28.57,28.59,16564.0,28.59,28.62,28.57,28.59,16564.0
2022-03-10 13:15:00,28.57,28.65,28.57,28.63,16008.0,28.57,28.65,28.57,28.63,16008.0
2022-03-10 13:20:00,28.63,28.67,28.61,28.64,27524.0,28.63,28.67,28.61,28.64,27524.0
2022-03-10 13:25:00,28.63,28.68,28.62,28.67,53104.0,28.63,28.68,28.62,28.67,53104.0
2022-03-10 13:30:00,28.66,28.71,28.62,28.71,25108.0,28.66,28.71,28.62,28.71,25108.0
2022-03-10 13:35:00,28.69,28.74,28.67,28.68,14556.0,28.69,28.74,28.67,28.68,14556.0
2022-03-10 13:40:00,28.66,28.68,28.63,28.64,14984.0,28.66,28.68,28.63,28.64,14984.0
2022-03-10 13:45:00,28.66,28.75,28.66,28.75,27108.0,28.66,28.75,28.66,28.75,27108.0
2022-03-10 13:50:00,28.75,28.78,28.72,28.74,12384.0,28.75,28.78,28.72,28.74,12384.0
2022-03-10 13:55:00,28.73,28.78,28.73,28.74,42352.0,28.73,28.78,28.73,28.74,42352.0
2022-03-10 14:00:00,28.75,28.88,28.75,28.86,34480.0,28.75,28.88,28.75,28.86,34480.0
2022-03-10 14:05:00,28.9,28.93,28.84,28.85,19356.0,28.9,28.93,28.84,28.85,19356.0
2022-03-10 14:10:00,28.86,28.9,28.81,28.83,25140.0,28.86,28.9,28.81,28.83,25140.0
2022-03-10 14:15:00,28.8,28.87,28.8,28.86,17820.0,28.8,28.87,28.8,28.86,17820.0
2022-03-10 14:20:00,28.88,28.88,28.82,28.84,19020.0,28.88,28.88,28.82,28.84,19020.0
2022-03-10 14:25:00,28.86,28.94,28.86,28.93,15172.0,28.86,28.94,28.86,28.93,15172.0
2022-03-10 14:30:00,28.93,28.99,28.89,28.91,23904.0,28.93,28.99,28.89,28.91,23904.0
2022-03-10 14:35:00,28.91,28.95,28.91,28.95,35532.0,28.91,28.95,28.91,28.95,35532.0
2022-03-10 14:40:00,28.95,28.98,28.9,28.92,33816.0,28.95,28.98,28.9,28.92,33816.0
2022-03-10 14:45:00,28.91,29.06,28.91,29.05,54912.0,28.91,29.06,28.91,29.05,54912.0
2022-03-10 14:50:00,29.06,29.1,29.04,29.05,58788.0,29.06,29.1,29.04,29.05,58788.0
2022-03-10 14:55:00,29.05,29.1,29.01,29.02,70436.0,29.05,29.1,29.01,29.02,70436.0
2022-03-10 15:00:00,29.02,29.03,28.92,28.92,22488.0,29.02,29.03,28.92,28.92,22488.0
2022-03-10 15:05:00,28.93,28.94,28.89,28.92,27840.0,28.93,28.94,28.89,28.92,27840.0
2022-03-10 15:10:00,28.91,28.95,28.91,28.93,21360.0,28.91,28.95,28.91,28.93,21360.0
2022-03-10 15:15:00,28.93,28.99,28.91,28.91,25876.0,28.93,28.99,28.91,28.91,25876.0
2022-03-10 15:20:00,28.92,28.93,28.8,28.82,453304.0,28.92,28.93,28.8,28.82,453304.0
2022-03-10 15:25:00,28.82,28.92,28.81,28.91,631952.0,28.82,28.92,28.81,28.91,631952.0
2022-03-10 15:30:00,28.91,28.97,28.89,28.92,139456.0,28.91,28.97,28.89,28.92,139456.0
2022-03-10 15:35:00,28.91,28.93,28.83,28.83,44208.0,28.91,28.93,28.83,28.83,44208.0
2022-03-10 15:40:00,28.83,28.89,28.83,28.85,101476.0,28.83,28.89,28.83,28.85,101476.0
2022-03-10 15:45:00,28.85,28.88,28.8,28.85,87028.0,28.85,28.88,28.8,28.85,87028.0
2022-03-10 15:50:00,28.84,29.01,28.84,28.99,155244.0,28.84,29.01,28.84,28.99,155244.0
2022-03-10 15:55:00,29.0,29.02,28.95,28.97,417120.0,29.0,29.02,28.95,28.97,417120.0
2022-03-11 09:30:00,29.41,29.41,29.14,29.22,92324.0,29.41,29.41,29.14,29.22,92324.0
2022-03-11 09:35:00,29.22,29.31,29.09,29.13,89472.0,29.22,29.31,29.09,29.13,89472.0
2022-03-11 09:40:00,29.12,29.17,29.09,29.17,51972.0,29.12,29.17,29.09,29.17,51972.0
2022-03-11 09:45:00,29.19,29.22,29.11,29.18,56800.0,29.19,29.22,29.11,29.18,56800.0
2022-03-11 09:50:00,29.18,29.24,29.11,29.13,31200.0,29.18,29.24,29.11,29.13,31200.0
2022-03-11 09:55:00,29.11,29.13,29.04,29.11,24736.0,29.11,29.13,29.04,29.11,24736.0
2022-03-11 10:00:00,29.09,29.1,28.91,28.98,20044.0,29.09,29.1,28.91,28.98,20044.0
2022-03-11 10:05:00,29.02,29.1,28.91,28.91,238496.0,29.02,29.1,28.91,28.91,238496.0
2022-03-11 10:10:00,28.93,29.03,28.92,29.0,28568.0,28.93,29.03,28.92,29.0,28568.0
2022-03-11 10:15:00,29.0,29.04,28.97,28.97,24812.0,29.0,29.04,28.97,28.97,24812.0
2022-03-11 10:20:00,28.98,29.05,28.91,29.0,154072.0,28.98,29.05,28.91,29.0,154072.0
2022-03-11 10:25:00,29.04,29.15,29.04,29.11,27132.0,29.04,29.15,29.04,29.11,27132.0
2022-03-11 10:30:00,29.09,29.11,28.93,28.96,14300.0,29.09,29.11,28.93,28.96,14300.0
2022-03-11 10:35:00,28.96,29.03,28.96,28.99,17700.0,28.96,29.03,28.96,28.99,17700.0
2022-03-11 10:40:00,28.99,29.09,28.99,29.01,32592.0,28.99,29.09,28.99,29.01,32592.0
2022-03-11 10:45:00,28.96,29.03,28.96,29.03,14800.0,28.96,29.03,28.96,29.03,14800.0
2022-03-11 10:50:00,29.01,29.09,29.01,29.04,11200.0,29.01,29.09,29.01,29.04,11200.0
2022-03-11 10:55:00,29.05,29.1,29.04,29.08,13600.0,29.05,29.1,29.04,29.08,13600.0
2022-03-11 11:00:00,29.08,29.08,29.02,29.02,13264.0,29.08,29.08,29.02,29.02,13264.0
2022-03-11 11:05:00,29.02,29.02,28.95,28.95,109600.0,29.02,29.02,28.95,28.95,109600.0
2022-03-11 11:10:00,28.96,29.0,28.91,28.93,13600.0,28.96,29.0,28.91,28.93,13600.0
2022-03-11 11:15:00,28.93,29.02,28.93,29.02,12716.0,28.93,29.02,28.93,29.02,12716.0
2022-03-11 11:20:00,29.04,29.1,29.03,29.07,13764.0,29.04,29.1,29.03,29.07,13764.0
2022-03-11 11:25:00,29.06,29.07,29.0,29.0,8388.0,29.06,29.07,29.0,29.0,8388.0
2022-03-11 11:30:00,28.98,29.0,28.85,28.88,16816.0,28.98,29.0,28.85,28.88,16816.0
2022-03-11 11:35:00,28.91,28.95,28.91,28.95,13616.0,28.91,28.95,28.91,28.95,13616.0
2022-03-11 11:40:00,28.95,28.95,28.86,28.92,10560.0,28.95,28.95,28.86,28.92,10560.0
2022-03-11 11:45:00,28.94,28.96,28.9,28.91,8000.0,28.94,28.96,28.9,28.91,8000.0
2022-03-11 11:50:00,28.9,28.9,28.83,28.85,7200.0,28.9,28.9,28.83,28.85,7200.0
2022-03-11 11:55:00,28.86,28.89,28.84,28.89,178988.0,28.86,28.89,28.84,28.89,178988.0
2022-03-11 12:00:00,28.89,28.89,28.81,28.86,17032.0,28.89,28.89,28.81,28.86,17032.0
2022-03-11 12:05:00,28.87,28.9,28.81,28.81,9200.0,28.87,28.9,28.81,28.81,9200.0
2022-03-11 12:10:00,28.82,28.87,28.82,28.84,9212.0,28.82,28.87,28.82,28.84,9212.0
2022-03-11 12:15:00,28.84,28.88,28.83,28.86,24508.0,28.84,28.88,28.83,28.86,24508.0
2022-03-11 12:20:00,28.87,28.89,28.83,28.83,26920.0,28.87,28.89,28.83,28.83,26920.0
2022-03-11 12:25:00,28.82,28.87,28.81,28.81,12552.0,28.82,28.87,28.81,28.81,12552.0
2022-03-11 12:30:00,28.8,28.86,28.75,28.82,133840.0,28.8,28.86,28.75,28.82,133840.0
2022-03-11 12:35:00,28.82,28.82,28.68,28.68,12088.0,28.82,28.82,28.68,28.68,12088.0
2022-03-11 12:40:00,28.71,28.78,28.7,28.78,10972.0,28.71,28.78,28.7,28.78,10972.0
2022-03-11 12:45:00,28.79,28.81,28.75,28.75,13764.0,28.79,28.81,28.75,28.75,13764.0
2022-03-11 12:50:00,28.77,28.8,28.76,28.78,10796.0,28.77,28.8,28.76,28.78,10796.0
2022-03-11 12:55:00,28.79,28.82,28.79,28.8,4800.0,28.79,28.82,28.79,28.8,4800.0
2022-03-11 13:00:00,28.8,28.82,28.77,28.81,13916.0,28.8,28.82,28.77,28.81,13916.0
2022-03-11 13:05:00,28.79,28.81,28.76,28.77,39624.0,28.79,28.81,28.76,28.77,39624.0
2022-03-11 13:10:00,28.78,28.8,28.76,28.78,15732.0,28.78,28.8,28.76,28.78,15732.0
2022-03-11 13:15:00,28.79,28.86,28.78,28.86,14572.0,28.79,28.86,28.78,28.86,14572.0
2022-03-11 13:20:00,28.86,28.88,28.84,28.88,6400.0,28.86,28.88,28.84,28.88,6400.0
2022-03-11 13:25:00,28.86,28.88,28.8,28.83,52544.0,28.86,28.88,28.8,28.83,52544.0
2022-03-11 13:30:00,28.83,28.86,28.82,28.86,11740.0,28.83,28.86,28.82,28.86,11740.0
2022-03-11 13:35:00,28.88,28.92,28.88,28.91,21968.0,28.88,28.92,28.88,28.91,21968.0
2022-03-11 13:40:00,28.93,28.96,28.92,28.96,9600.0,28.93,28.96,28.92,28.96,9600.0
2022-03-11 13:45:00,28.96,29.05,28.95,29.05,331808.0,28.96,29.05,28.95,29.05,331808.0
2022-03-11 13:50:00,29.06,29.06,28.93,28.96,20500.0,29.06,29.06,28.93,28.96,20500.0
2022-03-11 13:55:00,28.95,29.0,28.9,28.9,21208.0,28.95,29.0,28.9,28.9,21208.0
2022-03-11 14:00:00,28.87,28.95,28.87,28.95,20912.0,28.87,28.95,28.87,28.95,20912.0
2022-03-11 14:05:00,28.94,28.95,28.89,28.9,15832.0,28.94,28.95,28.89,28.9,15832.0
2022-03-11 14:10:00,28.91,28.99,28.91,28.94,105272.0,28.91,28.99,28.91,28.94,105272.0
2022-03-11 14:15:00,28.95,29.02,28.94,28.95,16644.0,28.95,29.02,28.94,28.95,16644.0
2022-03-11 14:20:00,28.93,28.97,28.93,28.96,9928.0,28.93,28.97,28.93,28.96,9928.0
2022-03-11 14:25:00,28.95,29.05,28.95,29.02,18628.0,28.95,29.05,28.95,29.02,18628.0
2022-03-11 14:30:00,29.03,29.06,29.01,29.02,118792.0,29.03,29.06,29.01,29.02,118792.0
2022-03-11 14:35:00,29.01,29.01,28.97,28.98,13216.0,29.01,29.01,28.97,28.98,13216.0
2022-03-11 14:40:00,28.97,29.01,28.94,28.99,36416.0,28.97,29.01,28.94,28.99,36416.0
2022-03-11 14:45:00,28.99,29.02,28.98,29.02,42788.0,28.99,29.02,28.98,29.02,42788.0
2022-03-11 14:50:00,29.01,29.02,28.97,29.0,76872.0,29.01,29.02,28.97,29.0,76872.0
2022-03-11 14:55:00,29.02,29.03,28.99,29.0,25484.0,29.02,29.03,28.99,29.0,25484.0
2022-03-11 15:00:00,29.0,29.03,28.99,29.02,26576.0,29.0,29.03,28.99,29.02,26576.0
2022-03-11 15:05:00,29.03,29.06,28.98,28.99,80196.0,29.03,29.06,28.98,28.99,80196.0
2022-03-11 15:10:00,28.99,29.03,28.99,29.03,39804.0,28.99,29.03,28.99,29.03,39804.0
2022-03-11 15:15:00,29.02,29.09,29.02,29.08,251984.0,29.02,29.09,29.02,29.08,251984.0
2022-03-11 15:20:00,29.07,29.08,29.05,29.06,32868.0,29.07,29.08,29.05,29.06,32868.0
2022-03-11 15:25:00,29.05,29.07,29.0,29.0,103184.0,29.05,29.07,29.0,29.0,103184.0
2022-03-11 15:30:00,28.99,29.0,28.88,28.91,158984.0,28.99,29.0,28.88,28.91,158984.0
2022-03-11 15:35:00,28.92,28.95,28.91,28.91,178512.0,28.92,28.95,28.91,28.91,178512.0
2022-03-11 15:40:00,28.91,28.94,28.89,28.92,149860.0,28.91,28.94,28.89,28.92,149860.0
2022-03-11 15:45:00,28.92,28.94,28.89,28.91,245052.0,28.92,28.94,28.89,28.91,245052.0
2022-03-11 15:50:00,28.9,28.93,28.84,28.84,246632.0,28.9,28.93,28.84,28.84,246632.0
2022-03-11 15:55:00,28.84,28.9,28.84,28.88,518152.0,28.84,28.9,28.84,28.88,518152.0
2022-03-14 09:30:00,29.14,29.33,29.09,29.29,95340.0,29.14,29.33,29.09,29.29,95340.0
2022-03-14 09:35:00,29.34,29.34,29.07,29.09,13552.0,29.34,29.34,29.07,29.09,13552.0
2022-03-14 09:40:00,29.1,29.46,29.1,29.46,22708.0,29.1,29.46,29.1,29.46,22708.0
2022-03-14 09:45:00,29.43,29.43,29.31,29.34,10948.0,29.43,29.43,29.31,29.34,10948.0
2022-03-14 09:50:00,29.36,29.39,29.23,29.31,7200.0,29.36,29.39,29.23,29.31,7200.0
2022-03-14 09:55:00,29.34,29.36,29.24,29.24,6536.0,29.34,29.36,29.24,29.24,6536.0
2022-03-14 10:00:00,29.24,29.3,29.17,29.2,14688.0,29.24,29.3,29.17,29.2,14688.0
2022-03-14 10:05:00,29.19,29.34,29.19,29.29,12120.0,29.19,29.34,29.19,29.29,12120.0
2022-03-14 10:10:00,29.28,29.34,29.27,29.32,10000.0,29.28,29.34,29.27,29.32,10000.0
2022-03-14 10:15:00,29.29,29.29,29.25,29.25,9600.0,29.29,29.29,29.25,29.25,9600.0
2022-03-14 10:20:00,29.27,29.29,29.26,29.28,13476.0,29.27,29.29,29.26,29.28,13476.0
2022-03-14 10:25:00,29.3,29.32,29.24,29.24,5544.0,29.3,29.32,29.24,29.24,5544.0
2022-03-14 10:30:00,29.23,29.23,29.15,29.18,21364.0,29.23,29.23,29.15,29.18,21364.0
2022-03-14 10:35:00,29.2,29.24,29.19,29.21,10724.0,29.2,29.24,29.19,29.21,10724.0
2022-03-14 10:40:00,29.21,29.24,29.16,29.16,10572.0,29.21,29.24,29.16,29.16,10572.0
2022-03-14 10:45:00,29.14,29.15,29.1,29.11,10620.0,29.14,29.15,29.1,29.11,10620.0
2022-03-14 10:50:00,29.08,29.23,29.08,29.23,27376.0,29.08,29.23,29.08,29.23,27376.0
2022-03-14 10:55:00,29.24,29.25,29.2,29.25,9236.0,29.24,29.25,29.2,29.25,9236.0
2022-03-14 11:00:00,29.27,29.29,29.25,29.29,19372.0,29.27,29.29,29.25,29.29,19372.0
2022-03-14 11:05:00,29.3,29.31,29.21,29.22,6804.0,29.3,29.31,29.21,29.22,6804.0
2022-03-14 11:10:00,29.17,29.17,29.08,29.08,8692.0,29.17,29.17,29.08,29.08,8692.0
2022-03-14 11:15:00,29.1,29.1,29.09,29.09,6504.0,29.1,29.1,29.09,29.09,6504.0
2022-03-14 11:20:00,29.0,29.03,29.0,29.03,2560.0,29.0,29.03,29.0,29.03,2560.0
2022-03-14 11:25:00,29.0,29.01,28.98,29.01,6496.0,29.0,29.01,28.98,29.01,6496.0
2022-03-14 11:30:00,28.98,29.02,28.97,29.02,8632.0,28.98,29.02,28.97,29.02,8632.0
2022-03-14 11:35:00,29.0,29.02,28.97,28.97,6832.0,29.0,29.02,28.97,28.97,6832.0
2022-03-14 11:40:00,28.99,29.0,28.93,28.93,10204.0,28.99,29.0,28.93,28.93,10204.0
2022-03-14 11:45:00,28.92,28.96,28.91,28.96,14876.0,28.92,28.96,28.91,28.96,14876.0
2022-03-14 11:50:00,28.96,29.09,28.95,29.09,33656.0,28.96,29.09,28.95,29.09,33656.0
2022-03-14 11:55:00,29.08,29.14,29.06,29.14,20908.0,29.08,29.14,29.06,29.14,20908.0
2022-03-14 12:00:00,29.13,29.14,29.1,29.12,12000.0,29.13,29.14,29.1,29.12,12000.0
2022-03-14 12:05:00,29.11,29.13,29.08,29.11,52412.0,29.11,29.13,29.08,29.11,52412.0
2022-03-14 12:10:00,29.11,29.12,29.07,29.12,42076.0,29.11,29.12,29.07,29.12,42076.0
2022-03-14 12:15:00,29.12,29.15,29.09,29.11,31140.0,29.12,29.15,29.09,29.11,31140.0
2022-03-14 12:20:00,29.1,29.17,29.09,29.17,8004.0,29.1,29.17,29.09,29.17,8004.0
2022-03-14 12:25:00,29.16,29.17,29.12,29.14,8868.0,29.16,29.17,29.12,29.14,8868.0
2022-03-14 12:30:00,29.14,29.19,29.12,29.12,19428.0,29.14,29.19,29.12,29.12,19428.0
2022-03-14 12:35:00,29.13,29.19,29.08,29.18,29128.0,29.13,29.19,29.08,29.18,29128.0
2022-03-14 12:40:00,29.17,29.2,29.15,29.16,11812.0,29.17,29.2,29.15,29.16,11812.0
2022-03-14 12:45:00,29.14,29.14,29.07,29.11,17056.0,29.14,29.14,29.07,29.11,17056.0
2022-03-14 12:50:00,29.12,29.14,29.09,29.1,124760.0,29.12,29.14,29.09,29.1,124760.0
2022-03-14 12:55:00,29.09,29.13,29.08,29.11,66624.0,29.09,29.13,29.08,29.11,66624.0
2022-03-14 13:00:00,29.11,29.14,29.1,29.11,93064.0,29.11,29.14,29.1,29.11,93064.0
2022-03-14 13:05:00,29.09,29.1,29.04,29.05,39708.0,29.09,29.1,29.04,29.05,39708.0
2022-03-14 13:10:00,29.06,29.11,29.05,29.11,60716.0,29.06,29.11,29.05,29.11,60716.0
2022-03-14 13:15:00,29.09,29.12,29.08,29.09,20204.0,29.09,29.12,29.08,29.09,20204.0
2022-03-14 13:20:00,29.09,29.15,29.08,29.14,13136.0,29.09,29.15,29.08,29.14,13136.0
2022-03-14 13:25:00,29.15,29.16,29.11,29.12,12296.0,29.15,29.16,29.11,29.12,12296.0
2022-03-14 13:30:00,29.13,29.16,29.02,29.06,19164.0,29.13,29.16,29.02,29.06,19164.0
2022-03-14 13:35:00,29.03,29.05,28.99,29.04,36784.0,29.03,29.05,28.99,29.04,36784.0
2022-03-14 13:40:00,29.04,29.08,28.99,29.03,52400.0,29.04,29.08,28.99,29.03,52400.0
2022-03-14 13:45:00,29.03,29.1,29.02,29.04,35792.0,29.03,29.1,29.02,29.04,35792.0
2022-03-14 13:50:00,29.04,29.17,29.04,29.12,48816.0,29.04,29.17,29.04,29.12,48816.0
2022-03-14 13:55:00,29.11,29.15,29.01,29.04,37836.0,29.11,29.15,29.01,29.04,37836.0
2022-03-14 14:00:00,29.04,29.06,29.02,29.04,27740.0,29.04,29.06,29.02,29.04,27740.0
2022-03-14 14:05:00,29.06,29.08,29.03,29.04,13104.0,29.06,29.08,29.03,29.04,13104.0
2022-03-14 14:10:00,29.04,29.04,29.01,29.03,10404.0,29.04,29.04,29.01,29.03,10404.0
2022-03-14 14:15:00,29.04,29.05,28.97,29.0,24536.0,29.04,29.05,28.97,29.0,24536.0
2022-03-14 14:20:00,29.01,29.03,28.99,29.02,43292.0,29.01,29.03,28.99,29.02,43292.0
2022-03-14 14:25:00,29.0,29.03,29.0,29.01,22176.0,29.0,29.03,29.0,29.01,22176.0
2022-03-14 14:30:00,29.0,29.04,28.98,29.04,20268.0,29.0,29.04,28.98,29.04,20268.0
2022-03-14 14:35:00,29.04,29.08,29.02,29.05,14604.0,29.04,29.08,29.02,29.05,14604.0
2022-03-14 14:40:00,29.04,29.08,29.03,29.05,35828.0,29.04,29.08,29.03,29.05,35828.0
2022-03-14 14:45:00,29.03,29.05,29.02,29.04,25772.0,29.03,29.05,29.02,29.04,25772.0
2022-03-14 14:50:00,29.05,29.1,29.04,29.1,12976.0,29.05,29.1,29.04,29.1,12976.0
2022-03-14 14:55:00,29.11,29.11,29.06,29.1,44728.0,29.11,29.11,29.06,29.1,44728.0
2022-03-14 15:00:00,29.08,29.19,29.07,29.17,26196.0,29.08,29.19,29.07,29.17,26196.0
2022-03-14 15:05:00,29.15,29.17,29.13,29.14,29976.0,29.15,29.17,29.13,29.14,29976.0
2022-03-14 15:10:00,29.14,29.22,29.14,29.2,28512.0,29.14,29.22,29.14,29.2,28512.0
2022-03-14 15:15:00,29.2,29.25,29.16,29.17,36036.0,29.2,29.25,29.16,29.17,36036.0
2022-03-14 15:20:00,29.17,29.25,29.17,29.25,19480.0,29.17,29.25,29.17,29.25,19480.0
2022-03-14 15:25:00,29.22,29.23,29.17,29.17,23016.0,29.22,29.23,29.17,29.17,23016.0
2022-03-14 15:30:00,29.16,29.17,29.08,29.11,68804.0,29.16,29.17,29.08,29.11,68804.0
2022-03-14 15:35:00,29.11,29.15,29.06,29.14,56156.0,29.11,29.15,29.06,29.14,56156.0
2022-03-14 15:40:00,29.12,29.19,29.09,29.19,60496.0,29.12,29.19,29.09,29.19,60496.0
2022-03-14 15:45:00,29.2,29.23,29.15,29.18,58752.0,29.2,29.23,29.15,29.18,58752.0
2022-03-14 15:50:00,29.11,29.18,29.04,29.06,78644.0,29.11,29.18,29.04,29.06,78644.0
2022-03-14 15:55:00,29.06,29.11,29.01,29.03,269840.0,29.06,29.11,29.01,29.03,269840.0
2022-03-15 09:30:00,29.33,29.54,29.31,29.53,102552.0,29.33,29.54,29.31,29.53,102552.0
2022-03-15 09:35:00,29.53,29.54,29.41,29.49,29616.0,29.53,29.54,29.41,29.49,29616.0
2022-03-15 09:40:00,29.51,29.53,29.4,29.47,29004.0,29.51,29.53,29.4,29.47,29004.0
2022-03-15 09:45:00,29.48,29.52,29.41,29.52,21004.0,29.48,29.52,29.41,29.52,21004.0
2022-03-15 09:50:00,29.52,29.67,29.5,29.61,58180.0,29.52,29.67,29.5,29.61,58180.0
2022-03-15 09:55:00,29.63,29.83,29.6,29.78,32132.0,29.63,29.83,29.6,29.78,32132.0
2022-03-15 10:00:00,29.79,29.84,29.74,29.84,43692.0,29.79,29.84,29.74,29.84,43692.0
2022-03-15 10:05:00,29.84,29.93,29.81,29.9,126228.0,29.84,29.93,29.81,29.9,126228.0
2022-03-15 10:10:00,29.9,29.91,29.79,29.82,69536.0,29.9,29.91,29.79,29.82,69536.0
2022-03-15 10:15:00,29.82,29.88,29.81,29.87,42400.0,29.82,29.88,29.81,29.87,42400.0
2022-03-15 10:20:00,29.88,29.94,29.87,29.92,32444.0,29.88,29.94,29.87,29.92,32444.0
2022-03-15 10:25:00,29.93,29.98,29.89,29.95,30552.0,29.93,29.98,29.89,29.95,30552.0
2022-03-15 10:30:00,29.96,30.01,29.94,29.95,40492.0,29.96,30.01,29.94,29.95,40492.0
2022-03-15 10:35:00,29.96,29.96,29.81,29.86,153112.0,29.96,29.96,29.81,29.86,153112.0
2022-03-15 10:40:00,29.87,29.92,29.82,29.87,107284.0,29.87,29.92,29.82,29.87,107284.0
2022-03-15 10:45:00,29.86,29.88,29.84,29.88,22820.0,29.86,29.88,29.84,29.88,22820.0
2022-03-15 10:50:00,29.88,29.88,29.79,29.86,36140.0,29.88,29.88,29.79,29.86,36140.0
2022-03-15 10:55:00,29.84,29.87,29.76,29.77,30124.0,29.84,29.87,29.76,29.77,30124.0
2022-03-15 11:00:00,29.76,29.78,29.73,29.74,17200.0,29.76,29.78,29.73,29.74,17200.0
2022-03-15 11:05:00,29.75,29.75,29.71,29.71,11028.0,29.75,29.75,29.71,29.71,11028.0
2022-03-15 11:10:00,29.71,29.73,29.65,29.7,11100.0,29.71,29.73,29.65,29.7,11100.0
2022-03-15 11:15:00,29.7,29.7,29.62,29.66,17728.0,29.7,29.7,29.62,29.66,17728.0
2022-03-15 11:20:00,29.65,29.67,29.63,29.67,32824.0,29.65,29.67,29.63,29.67,32824.0
2022-03-15 11:25:00,29.67,29.77,29.67,29.76,17760.0,29.67,29.77,29.67,29.76,17760.0
2022-03-15 11:30:00,29.79,29.84,29.78,29.8,12304.0,29.79,29.84,29.78,29.8,12304.0
2022-03-15 11:35:00,29.82,29.87,29.82,29.86,15796.0,29.82,29.87,29.82,29.86,15796.0
2022-03-15 11:40:00,29.84,29.85,29.8,29.84,22860.0,29.84,29.85,29.8,29.84,22860.0
2022-03-15 11:45:00,29.84,29.84,29.66,29.69,85964.0,29.84,29.84,29.66,29.69,85964.0
2022-03-15 11:50:00,29.71,29.86,29.71,29.75,48916.0,29.71,29.86,29.71,29.75,48916.0
2022-03-15 11:55:00,29.72,29.73,29.65,29.68,47072.0,29.72,29.73,29.65,29.68,47072.0
2022-03-15 12:00:00,29.67,29.67,29.57,29.6,60528.0,29.67,29.67,29.57,29.6,60528.0
2022-03-15 12:05:00,29.6,29.73,29.6,29.72,19640.0,29.6,29.73,29.6,29.72,19640.0
2022-03-15 12:10:00,29.71,29.73,29.67,29.67,9600.0,29.71,29.73,29.67,29.67,9600.0
2022-03-15 12:15:00,29.68,29.77,29.65,29.77,83524.0,29.68,29.77,29.65,29.77,83524.0
2022-03-15 12:20:00,29.77,29.86,29.76,29.83,36396.0,29.77,29.86,29.76,29.83,36396.0
2022-03-15 12:25:00,29.87,29.92,29.83,29.92,16944.0,29.87,29.92,29.83,29.92,16944.0
2022-03-15 12:30:00,29.92,29.94,29.88,29.92,29280.0,29.92,29.94,29.88,29.92,29280.0
2022-03-15 12:35:00,29.92,29.98,29.91,29.92,22216.0,29.92,29.98,29.91,29.92,22216.0
2022-03-15 12:40:00,29.91,29.92,29.87,29.88,20604.0,29.91,29.92,29.87,29.88,20604.0
2022-03-15 12:45:00,29.88,29.91,29.85,29.85,13784.0,29.88,29.91,29.85,29.85,13784.0
2022-03-15 12:50:00,29.86,29.86,29.78,29.79,10040.0,29.86,29.86,29.78,29.79,10040.0
2022-03-15 12:55:00,29.8,29.86,29.8,29.86,10480.0,29.8,29.86,29.8,29.86,10480.0
2022-03-15 13:00:00,29.86,29.88,29.84,29.88,15072.0,29.86,29.88,29.84,29.88,15072.0
2022-03-15 13:05:00,29.85,29.87,29.82,29.86,20556.0,29.85,29.87,29.82,29.86,20556.0
2022-03-15 13:10:00,29.82,29.84,29.76,29.76,10440.0,29.82,29.84,29.76,29.76,10440.0
2022-03-15 13:15:00,29.78,29.79,29.73,29.74,7872.0,29.78,29.79,29.73,29.74,7872.0
2022-03-15 13:20:00,29.74,29.85,29.74,29.81,26548.0,29.74,29.85,29.74,29.81,26548.0
2022-03-15 13:25:00,29.83,29.87,29.78,29.78,18884.0,29.83,29.87,29.78,29.78,18884.0
2022-03-15 13:30:00,29.75,29.85,29.75,29.83,14984.0,29.75,29.85,29.75,29.83,14984.0
2022-03-15 13:35:00,29.82,29.83,29.76,29.78,26060.0,29.82,29.83,29.76,29.78,26060.0
2022-03-15 13:40:00,29.76,29.79,29.73,29.73,30536.0,29.76,29.79,29.73,29.73,30536.0
2022-03-15 13:45:00,29.71,29.74,29.7,29.7,10064.0,29.71,29.74,29.7,29.7,10064.0
2022-03-15 13:50:00,29.71,29.76,29.71,29.75,20188.0,29.71,29.76,29.71,29.75,20188.0
2022-03-15 13:55:00,29.75,29.78,29.74,29.76,52712.0,29.75,29.78,29.74,29.76,52712.0
2022-03-15 14:00:00,29.75,29.79,29.73,29.73,23824.0,29.75,29.79,29.73,29.73,23824.0
2022-03-15 14:05:00,29.74,29.78,29.74,29.75,21780.0,29.74,29.78,29.74,29.75,21780.0
2022-03-15 14:10:00,29.75,29.76,29.73,29.74,42568.0,29.75,29.76,29.73,29.74,42568.0
2022-03-15 14:15:00,29.74,29.74,29.65,29.66,58348.0,29.74,29.74,29.65,29.66,58348.0
2022-03-15 14:20:00,29.67,29.69,29.63,29.69,55576.0,29.67,29.69,29.63,29.69,55576.0
2022-03-15 14:25:00,29.69,29.7,29.65,29.66,32336.0,29.69,29.7,29.65,29.66,32336.0
2022-03-15 14:30:00,29.65,29.68,29.58,29.67,16520.0,29.65,29.68,29.58,29.67,16520.0
2022-03-15 14:35:00,29.67,29.67,29.59,29.6,11056.0,29.67,29.67,29.59,29.6,11056.0
2022-03-15 14:40:00,29.61,29.64,29.6,29.64,15448.0,29.61,29.64,29.6,29.64,15448.0
2022-03-15 14:45:00,29.64,29.71,29.64,29.71,27656.0,29.64,29.71,29.64,29.71,27656.0
2022-03-15 14:50:00,29.72,29.78,29.72,29.78,29956.0,29.72,29.78,29.72,29.78,29956.0
2022-03-15 14:55:00,29.77,29.83,29.75,29.82,33184.0,29.77,29.83,29.75,29.82,33184.0
2022-03-15 15:00:00,29.81,29.85,29.79,29.85,18300.0,29.81,29.85,29.79,29.85,18300.0
2022-03-15 15:05:00,29.84,29.92,29.84,29.9,53412.0,29.84,29.92,29.84,29.9,53412.0
2022-03-15 15:10:00,29.92,29.95,29.89,29.91,68272.0,29.92,29.95,29.89,29.91,68272.0
2022-03-15 15:15:00,29.92,29.99,29.9,29.99,45812.0,29.92,29.99,29.9,29.99,45812.0
2022-03-15 15:20:00,29.99,30.05,29.99,30.02,49060.0,29.99,30.05,29.99,30.02,49060.0
2022-03-15 15:25:00,30.01,30.02,29.96,29.99,45400.0,30.01,30.02,29.96,29.99,45400.0
2022-03-15 15:30:00,29.98,30.11,29.98,30.05,39884.0,29.98,30.11,29.98,30.05,39884.0
2022-03-15 15:35:00,30.06,30.09,30.04,30.07,37232.0,30.06,30.09,30.04,30.07,37232.0
2022-03-15 15:40:00,30.09,30.11,30.03,30.09,57500.0,30.09,30.11,30.03,30.09,57500.0
2022-03-15 15:45:00,30.1,30.13,30.05,30.13,66720.0,30.1,30.13,30.05,30.13,66720.0
2022-03-15 15:50:00,30.15,30.18,30.13,30.15,132364.0,30.15,30.18,30.13,30.15,132364.0
2022-03-15 15:55:00,30.14,30.14,30.03,30.07,326376.0,30.14,30.14,30.03,30.07,326376.0
2022-03-16 09:30:00,30.31,30.66,30.31,30.48,71828.0,30.31,30.66,30.31,30.48,71828.0
2022-03-16 09:35:00,30.59,30.67,30.5,30.67,27312.0,30.59,30.67,30.5,30.67,27312.0
2022-03-16 09:40:00,30.68,30.75,30.68,30.7,21648.0,30.68,30.75,30.68,30.7,21648.0
2022-03-16 09:45:00,30.74,30.9,30.71,30.78,31780.0,30.74,30.9,30.71,30.78,31780.0
2022-03-16 09:50:00,30.76,30.77,30.63,30.63,44976.0,30.76,30.77,30.63,30.63,44976.0
2022-03-16 09:55:00,30.64,30.68,30.58,30.58,7624.0,30.64,30.68,30.58,30.58,7624.0
2022-03-16 10:00:00,30.6,30.6,30.42,30.42,16800.0,30.6,30.6,30.42,30.42,16800.0
2022-03-16 10:05:00,30.46,30.46,30.39,30.41,23128.0,30.46,30.46,30.39,30.41,23128.0
2022-03-16 10:10:00,30.38,30.54,30.38,30.54,12444.0,30.38,30.54,30.38,30.54,12444.0
2022-03-16 10:15:00,30.54,30.75,30.54,30.75,18804.0,30.54,30.75,30.54,30.75,18804.0
2022-03-16 10:20:00,30.7,30.7,30.66,30.69,7736.0,30.7,30.7,30.66,30.69,7736.0
2022-03-16 10:25:00,30.7,30.75,30.69,30.73,8012.0,30.7,30.75,30.69,30.73,8012.0
2022-03-16 10:30:00,30.74,30.82,30.73,30.81,19592.0,30.74,30.82,30.73,30.81,19592.0
2022-03-16 10:35:00,30.81,30.86,30.8,30.86,11200.0,30.81,30.86,30.8,30.86,11200.0
2022-03-16 10:40:00,30.89,30.9,30.76,30.82,41732.0,30.89,30.9,30.76,30.82,41732.0
2022-03-16 10:45:00,30.81,30.83,30.77,30.81,30056.0,30.81,30.83,30.77,30.81,30056.0
2022-03-16 10:50:00,30.82,30.86,30.79,30.86,24436.0,30.82,30.86,30.79,30.86,24436.0
2022-03-16 10:55:00,30.86,30.86,30.77,30.84,21108.0,30.86,30.86,30.77,30.84,21108.0
2022-03-16 11:00:00,30.83,30.87,30.78,30.86,56404.0,30.83,30.87,30.78,30.86,56404.0
2022-03-16 11:05:00,30.88,30.93,30.87,30.9,20320.0,30.88,30.93,30.87,30.9,20320.0
2022-03-16 11:10:00,30.93,30.93,30.88,30.88,11784.0,30.93,30.93,30.88,30.88,11784.0
2022-03-16 11:15:00,30.89,30.9,30.8,30.82,14308.0,30.89,30.9,30.8,30.82,14308.0
2022-03-16 11:20:00,30.84,30.89,30.83,30.86,16572.0,30.84,30.89,30.83,30.86,16572.0
2022-03-16 11:25:00,30.89,30.95,30.87,30.92,18940.0,30.89,30.95,30.87,30.92,18940.0
2022-03-16 11:30:00,30.92,30.92,30.9,30.92,6228.0,30.92,30.92,30.9,30.92,6228.0
2022-03-16 11:35:00,30.89,30.9,30.85,30.87,11272.0,30.89,30.9,30.85,30.87,11272.0
2022-03-16 11:40:00,30.88,30.89,30.82,30.87,15496.0,30.88,30.89,30.82,30.87,15496.0
2022-03-16 11:45:00,30.9,30.9,30.84,30.9,6008.0,30.9,30.9,30.84,30.9,6008.0
2022-03-16 11:50:00,30.9,30.93,30.88,30.92,15072.0,30.9,30.93,30.88,30.92,15072.0
2022-03-16 11:55:00,30.92,30.92,30.85,30.87,12204.0,30.92,30.92,30.85,30.87,12204.0
2022-03-16 12:00:00,30.87,30.92,30.85,30.89,14976.0,30.87,30.92,30.85,30.89,14976.0
2022-03-16 12:05:00,30.87,30.89,30.84,30.86,13688.0,30.87,30.89,30.84,30.86,13688.0
2022-03-16 12:10:00,30.84,30.85,30.78,30.78,6412.0,30.84,30.85,30.78,30.78,6412.0
2022-03-16 12:15:00,30.79,30.86,30.79,30.85,6852.0,30.79,30.86,30.79,30.85,6852.0
2022-03-16 12:20:00,30.86,30.89,30.83,30.85,7668.0,30.86,30.89,30.83,30.85,7668.0
2022-03-16 12:25:00,30.82,30.84,30.79,30.79,6964.0,30.82,30.84,30.79,30.79,6964.0
2022-03-16 12:30:00,30.81,30.83,30.79,30.83,11616.0,30.81,30.83,30.79,30.83,11616.0
2022-03-16 12:35:00,30.83,30.86,30.8,30.8,18228.0,30.83,30.86,30.8,30.8,18228.0
2022-03-16 12:40:00,30.81,30.91,30.81,30.9,12904.0,30.81,30.91,30.81,30.9,12904.0
2022-03-16 12:45:00,30.88,30.88,30.69,30.69,10768.0,30.88,30.88,30.69,30.69,10768.0
2022-03-16 12:50:00,30.73,30.82,30.69,30.79,23380.0,30.73,30.82,30.69,30.79,23380.0
2022-03-16 12:55:00,30.8,30.83,30.77,30.82,19668.0,30.8,30.83,30.77,30.82,19668.0
2022-03-16 13:00:00,30.84,30.84,30.71,30.71,4000.0,30.84,30.84,30.71,30.71,4000.0
2022-03-16 13:05:00,30.7,30.77,30.7,30.77,40372.0,30.7,30.77,30.7,30.77,40372.0
2022-03-16 13:10:00,30.75,30.79,30.71,30.77,41824.0,30.75,30.79,30.71,30.77,41824.0
2022-03-16 13:15:00,30.76,30.78,30.74,30.77,28816.0,30.76,30.78,30.74,30.77,28816.0
2022-03-16 13:20:00,30.76,30.81,30.73,30.81,39148.0,30.76,30.81,30.73,30.81,39148.0
2022-03-16 13:25:00,30.79,30.83,30.78,30.81,21496.0,30.79,30.83,30.78,30.81,21496.0
2022-03-16 13:30:00,30.81,30.88,30.8,30.83,22176.0,30.81,30.88,30.8,30.83,22176.0
2022-03-16 13:35:00,30.82,30.88,30.8,30.85,35920.0,30.82,30.88,30.8,30.85,35920.0
2022-03-16 13:40:00,30.85,30.86,30.79,30.82,25004.0,30.85,30.86,30.79,30.82,25004.0
2022-03-16 13:45:00,30.82,30.86,30.82,30.86,22484.0,30.82,30.86,30.82,30.86,22484.0
2022-03-16 13:50:00,30.85,30.86,30.82,30.85,15844.0,30.85,30.86,30.82,30.85,15844.0
2022-03-16 13:55:00,30.83,30.96,30.83,30.94,66004.0,30.83,30.96,30.83,30.94,66004.0
2022-03-16 14:00:00,30.87,30.87,30.56,30.63,22396.0,30.87,30.87,30.56,30.63,22396.0
2022-03-16 14:05:00,30.61,30.72,30.56,30.62,172780.0,30.61,30.72,30.56,30.62,172780.0
2022-03-16 14:10:00,30.61,30.65,30.39,30.39,67312.0,30.61,30.65,30.39,30.39,67312.0
2022-03-16 14:15:00,30.41,30.52,30.36,30.52,13620.0,30.41,30.52,30.36,30.52,13620.0
2022-03-16 14:20:00,30.53,30.55,30.44,30.49,37448.0,30.53,30.55,30.44,30.49,37448.0
2022-03-16 14:25:00,30.5,30.55,30.43,30.45,36660.0,30.5,30.55,30.43,30.45,36660.0
2022-03-16 14:30:00,30.43,30.5,30.34,30.39,115752.0,30.43,30.5,30.34,30.39,115752.0
2022-03-16 14:35:00,30.44,30.59,30.41,30.57,57624.0,30.44,30.59,30.41,30.57,57624.0
2022-03-16 14:40:00,30.6,30.75,30.59,30.73,38688.0,30.6,30.75,30.59,30.73,38688.0
2022-03-16 14:45:00,30.72,30.83,30.67,30.77,26712.0,30.72,30.83,30.67,30.77,26712.0
2022-03-16 14:50:00,30.78,30.91,30.74,30.9,25772.0,30.78,30.91,30.74,30.9,25772.0
2022-03-16 14:55:00,30.88,31.03,30.87,30.99,68012.0,30.88,31.03,30.87,30.99,68012.0
2022-03-16 15:00:00,31.02,31.03,30.92,31.02,99776.0,31.02,31.03,30.92,31.02,99776.0
2022-03-16 15:05:00,31.0,31.09,30.94,30.94,29348.0,31.0,31.09,30.94,30.94,29348.0
2022-03-16 15:10:00,30.93,31.0,30.91,30.98,26332.0,30.93,31.0,30.91,30.98,26332.0
2022-03-16 15:15:00,30.99,31.06,30.94,31.06,39324.0,30.99,31.06,30.94,31.06,39324.0
2022-03-16 15:20:00,31.05,31.14,31.04,31.12,73172.0,31.05,31.14,31.04,31.12,73172.0
2022-03-16 15:25:00,31.14,31.16,31.11,31.14,45788.0,31.14,31.16,31.11,31.14,45788.0
2022-03-16 15:30:00,31.15,31.16,31.08,31.15,111656.0,31.15,31.16,31.08,31.15,111656.0
2022-03-16 15:35:00,31.14,31.15,31.02,31.05,57340.0,31.14,31.15,31.02,31.05,57340.0
2022-03-16 15:40:00,31.06,31.07,31.01,31.03,37668.0,31.06,31.07,31.01,31.03,37668.0
2022-03-16 15:45:00,31.04,31.22,31.04,31.22,54232.0,31.04,31.22,31.04,31.22,54232.0
2022-03-16 15:50:00,31.23,31.26,31.2,31.2,150048.0,31.23,31.26,31.2,31.2,150048.0
2022-03-16 15:55:00,31.21,31.34,31.18,31.33,323040.0,31.21,31.34,31.18,31.33,323040.0
2022-03-17 09:30:00,31.06,31.26,31.03,31.14,43272.0,31.06,31.26,31.03,31.14,43272.0
2022-03-17 09:35:00,31.2,31.21,31.06,31.2,12684.0,31.2,31.21,31.06,31.2,12684.0
2022-03-17 09:40:00,31.16,31.17,31.04,31.14,14720.0,31.16,31.17,31.04,31.14,14720.0
2022-03-17 09:45:00,31.12,31.25,31.12,31.18,12876.0,31.12,31.25,31.12,31.18,12876.0
2022-03-17 09:50:00,31.19,31.4,31.19,31.36,33568.0,31.19,31.4,31.19,31.36,33568.0
2022-03-17 09:55:00,31.39,31.52,31.37,31.52,28396.0,31.39,31.52,31.37,31.52,28396.0
2022-03-17 10:00:00,31.49,31.5,31.45,31.48,10912.0,31.49,31.5,31.45,31.48,10912.0
2022-03-17 10:05:00,31.49,31.51,31.42,31.42,12124.0,31.49,31.51,31.42,31.42,12124.0
2022-03-17 10:10:00,31.43,31.46,31.36,31.41,11856.0,31.43,31.46,31.36,31.41,11856.0
2022-03-17 10:15:00,31.38,31.39,31.29,31.3,13200.0,31.38,31.39,31.29,31.3,13200.0
2022-03-17 10:20:00,31.34,31.39,31.32,31.36,10536.0,31.34,31.39,31.32,31.36,10536.0
2022-03-17 10:25:00,31.36,31.38,31.34,31.38,8332.0,31.36,31.38,31.34,31.38,8332.0
2022-03-17 10:30:00,31.38,31.39,31.29,31.38,67784.0,31.38,31.39,31.29,31.38,67784.0
2022-03-17 10:35:00,31.37,31.39,31.33,31.39,9224.0,31.37,31.39,31.33,31.39,9224.0
2022-03-17 10:40:00,31.41,31.42,31.38,31.39,20376.0,31.41,31.42,31.38,31.39,20376.0
2022-03-17 10:45:00,31.37,31.39,31.27,31.36,36412.0,31.37,31.39,31.27,31.36,36412.0
2022-03-17 10:50:00,31.38,31.39,31.35,31.36,22228.0,31.38,31.39,31.35,31.36,22228.0
2022-03-17 10:55:00,31.36,31.44,31.35,31.41,23368.0,31.36,31.44,31.35,31.41,23368.0
2022-03-17 11:00:00,31.41,31.42,31.36,31.42,13048.0,31.41,31.42,31.36,31.42,13048.0
2022-03-17 11:05:00,31.39,31.43,31.36,31.42,25044.0,31.39,31.43,31.36,31.42,25044.0
2022-03-17 11:10:00,31.43,31.43,31.39,31.39,17116.0,31.43,31.43,31.39,31.39,17116.0
2022-03-17 11:15:00,31.41,31.44,31.41,31.44,16340.0,31.41,31.44,31.41,31.44,16340.0
2022-03-17 11:20:00,31.42,31.49,31.42,31.49,9604.0,31.42,31.49,31.42,31.49,9604.0
2022-03-17 11:25:00,31.47,31.5,31.45,31.47,24524.0,31.47,31.5,31.45,31.47,24524.0
2022-03-17 11:30:00,31.47,31.57,31.45,31.56,33740.0,31.47,31.57,31.45,31.56,33740.0
2022-03-17 11:35:00,31.57,31.59,31.55,31.59,16632.0,31.57,31.59,31.55,31.59,16632.0
2022-03-17 11:40:00,31.59,31.6,31.56,31.57,4820.0,31.59,31.6,31.56,31.57,4820.0
2022-03-17 11:45:00,31.56,31.56,31.35,31.37,96488.0,31.56,31.56,31.35,31.37,96488.0
2022-03-17 11:50:00,31.33,31.4,31.33,31.4,13812.0,31.33,31.4,31.33,31.4,13812.0
2022-03-17 11:55:00,31.39,31.45,31.39,31.39,16668.0,31.39,31.45,31.39,31.39,16668.0
2022-03-17 12:00:00,31.39,31.42,31.39,31.42,10124.0,31.39,31.42,31.39,31.42,10124.0
2022-03-17 12:05:00,31.42,31.45,31.42,31.43,5600.0,31.42,31.45,31.42,31.43,5600.0
2022-03-17 12:10:00,31.41,31.41,31.39,31.39,6800.0,31.41,31.41,31.39,31.39,6800.0
2022-03-17 12:15:00,31.39,31.43,31.36,31.43,11536.0,31.39,31.43,31.36,31.43,11536.0
2022-03-17 12:20:00,31.43,31.52,31.43,31.52,9160.0,31.43,31.52,31.43,31.52,9160.0
2022-03-17 12:25:00,31.49,31.52,31.48,31.49,18440.0,31.49,31.52,31.48,31.49,18440.0
2022-03-17 12:30:00,31.5,31.5,31.46,31.48,21920.0,31.5,31.5,31.46,31.48,21920.0
2022-03-17 12:35:00,31.48,31.49,31.44,31.45,9616.0,31.48,31.49,31.44,31.45,9616.0
2022-03-17 12:40:00,31.45,31.47,31.42,31.46,19300.0,31.45,31.47,31.42,31.46,19300.0
2022-03-17 12:45:00,31.46,31.48,31.43,31.45,10548.0,31.46,31.48,31.43,31.45,10548.0
2022-03-17 12:50:00,31.46,31.53,31.46,31.52,19536.0,31.46,31.53,31.46,31.52,19536.0
2022-03-17 12:55:00,31.54,31.58,31.53,31.55,12624.0,31.54,31.58,31.53,31.55,12624.0
2022-03-17 13:00:00,31.55,31.57,31.53,31.57,17400.0,31.55,31.57,31.53,31.57,17400.0
2022-03-17 13:05:00,31.57,31.6,31.55,31.6,29376.0,31.57,31.6,31.55,31.6,29376.0
2022-03-17 13:10:00,31.58,31.59,31.53,31.54,19300.0,31.58,31.59,31.53,31.54,19300.0
2022-03-17 13:15:00,31.54,31.6,31.53,31.6,23836.0,31.54,31.6,31.53,31.6,23836.0
2022-03-17 13:20:00,31.59,31.63,31.58,31.61,9624.0,31.59,31.63,31.58,31.61,9624.0
2022-03-17 13:25:00,31.63,31.76,31.63,31.74,27764.0,31.63,31.76,31.63,31.74,27764.0
2022-03-17 13:30:00,31.75,31.79,31.73,31.76,48788.0,31.75,31.79,31.73,31.76,48788.0
2022-03-17 13:35:00,31.75,31.78,31.75,31.76,33996.0,31.75,31.78,31.75,31.76,33996.0
2022-03-17 13:40:00,31.77,31.83,31.76,31.82,12412.0,31.77,31.83,31.76,31.82,12412.0
2022-03-17 13:45:00,31.83,31.86,31.83,31.86,22524.0,31.83,31.86,31.83,31.86,22524.0
2022-03-17 13:50:00,31.86,31.88,31.85,31.85,22440.0,31.86,31.88,31.85,31.85,22440.0
2022-03-17 13:55:00,31.86,31.89,31.85,31.85,18664.0,31.86,31.89,31.85,31.85,18664.0
2022-03-17 14:00:00,31.85,31.85,31.83,31.85,13600.0,31.85,31.85,31.83,31.85,13600.0
2022-03-17 14:05:00,31.85,31.88,31.85,31.88,23944.0,31.85,31.88,31.85,31.88,23944.0
2022-03-17 14:10:00,31.88,31.91,31.87,31.89,31272.0,31.88,31.91,31.87,31.89,31272.0
2022-03-17 14:15:00,31.86,31.88,31.84,31.86,19140.0,31.86,31.88,31.84,31.86,19140.0
2022-03-17 14:20:00,31.86,31.88,31.79,31.79,11560.0,31.86,31.88,31.79,31.79,11560.0
2022-03-17 14:25:00,31.79,31.79,31.74,31.75,19484.0,31.79,31.79,31.74,31.75,19484.0
2022-03-17 14:30:00,31.77,31.83,31.75,31.8,22716.0,31.77,31.83,31.75,31.8,22716.0
2022-03-17 14:35:00,31.81,31.83,31.78,31.79,11236.0,31.81,31.83,31.78,31.79,11236.0
2022-03-17 14:40:00,31.78,31.81,31.76,31.81,18808.0,31.78,31.81,31.76,31.81,18808.0
2022-03-17 14:45:00,31.81,31.81,31.75,31.79,15116.0,31.81,31.81,31.75,31.79,15116.0
2022-03-17 14:50:00,31.8,31.83,31.79,31.81,17096.0,31.8,31.83,31.79,31.81,17096.0
2022-03-17 14:55:00,31.81,31.84,31.78,31.83,17220.0,31.81,31.84,31.78,31.83,17220.0
2022-03-17 15:00:00,31.81,31.83,31.74,31.79,82912.0,31.81,31.83,31.74,31.79,82912.0
2022-03-17 15:05:00,31.79,31.79,31.72,31.72,12448.0,31.79,31.79,31.72,31.72,12448.0
2022-03-17 15:10:00,31.73,31.73,31.63,31.67,18048.0,31.73,31.73,31.63,31.67,18048.0
2022-03-17 15:15:00,31.68,31.75,31.65,31.74,22548.0,31.68,31.75,31.65,31.74,22548.0
2022-03-17 15:20:00,31.74,31.74,31.65,31.67,12412.0,31.74,31.74,31.65,31.67,12412.0
2022-03-17 15:25:00,31.67,31.75,31.67,31.74,13748.0,31.67,31.75,31.67,31.74,13748.0
2022-03-17 15:30:00,31.74,31.75,31.71,31.74,27456.0,31.74,31.75,31.71,31.74,27456.0
2022-03-17 15:35:00,31.74,31.76,31.73,31.74,30120.0,31.74,31.76,31.73,31.74,30120.0
2022-03-17 15:40:00,31.75,31.85,31.75,31.85,50868.0,31.75,31.85,31.75,31.85,50868.0
2022-03-17 15:45:00,31.84,31.88,31.84,31.87,35676.0,31.84,31.88,31.84,31.87,35676.0
2022-03-17 15:50:00,31.86,31.9,31.84,31.86,113248.0,31.86,31.9,31.84,31.86,113248.0
2022-03-17 15:55:00,31.86,31.91,31.85,31.91,253476.0,31.86,31.91,31.85,31.91,253476.0
2022-03-18 09:30:00,31.75,31.79,31.49,31.61,865480.0,31.75,31.79,31.49,31.61,865480.0
2022-03-18 09:35:00,31.64,31.68,31.46,31.49,46896.0,31.64,31.68,31.46,31.49,46896.0
2022-03-18 09:40:00,31.48,31.52,31.4,31.52,35768.0,31.48,31.52,31.4,31.52,35768.0
2022-03-18 09:45:00,31.49,31.62,31.46,31.61,26984.0,31.49,31.62,31.46,31.61,26984.0
2022-03-18 09:50:00,31.61,31.65,31.52,31.6,17820.0,31.61,31.65,31.52,31.6,17820.0
2022-03-18 09:55:00,31.67,31.75,31.67,31.75,13668.0,31.67,31.75,31.67,31.75,13668.0
2022-03-18 10:00:00,31.73,31.82,31.73,31.77,17200.0,31.73,31.82,31.73,31.77,17200.0
2022-03-18 10:05:00,31.74,31.81,31.72,31.8,32540.0,31.74,31.81,31.72,31.8,32540.0
2022-03-18 10:10:00,31.86,31.92,31.85,31.92,31136.0,31.86,31.92,31.85,31.92,31136.0
2022-03-18 10:15:00,31.9,31.94,31.88,31.93,11896.0,31.9,31.94,31.88,31.93,11896.0
2022-03-18 10:20:00,31.92,32.02,31.9,32.01,24260.0,31.92,32.02,31.9,32.01,24260.0
2022-03-18 10:25:00,32.01,32.05,31.99,32.01,11328.0,32.01,32.05,31.99,32.01,11328.0
2022-03-18 10:30:00,32.03,32.03,31.96,31.99,33072.0,32.03,32.03,31.96,31.99,33072.0
2022-03-18 10:35:00,32.02,32.08,31.87,31.88,77752.0,32.02,32.08,31.87,31.88,77752.0
2022-03-18 10:40:00,31.83,32.07,31.83,32.07,73272.0,31.83,32.07,31.83,32.07,73272.0
2022-03-18 10:45:00,32.05,32.1,31.97,31.97,33988.0,32.05,32.1,31.97,31.97,33988.0
2022-03-18 10:50:00,31.95,31.98,31.92,31.98,15200.0,31.95,31.98,31.92,31.98,15200.0
2022-03-18 10:55:00,31.97,32.02,31.95,31.97,17832.0,31.97,32.02,31.95,31.97,17832.0
2022-03-18 11:00:00,31.99,32.1,31.97,32.1,21176.0,31.99,32.1,31.97,32.1,21176.0
2022-03-18 11:05:00,32.09,32.13,32.08,32.11,6272.0,32.09,32.13,32.08,32.11,6272.0
2022-03-18 11:10:00,32.1,32.1,32.03,32.07,11600.0,32.1,32.1,32.03,32.07,11600.0
2022-03-18 11:15:00,32.05,32.1,32.03,32.1,22804.0,32.05,32.1,32.03,32.1,22804.0
2022-03-18 11:20:00,32.08,32.09,32.05,32.05,23720.0,32.08,32.09,32.05,32.05,23720.0
2022-03-18 11:25:00,32.04,32.12,32.03,32.1,42992.0,32.04,32.12,32.03,32.1,42992.0
2022-03-18 11:30:00,32.11,32.14,32.08,32.08,99600.0,32.11,32.14,32.08,32.08,99600.0
2022-03-18 11:35:00,32.07,32.17,32.05,32.12,16816.0,32.07,32.17,32.05,32.12,16816.0
2022-03-18 11:40:00,32.11,32.11,32.05,32.08,18748.0,32.11,32.11,32.05,32.08,18748.0
2022-03-18 11:45:00,32.08,32.09,32.06,32.07,28944.0,32.08,32.09,32.06,32.07,28944.0
2022-03-18 11:50:00,32.06,32.12,32.04,32.06,22824.0,32.06,32.12,32.04,32.06,22824.0
2022-03-18 11:55:00,32.07,32.08,32.05,32.08,13980.0,32.07,32.08,32.05,32.08,13980.0
2022-03-18 12:00:00,32.08,32.13,32.05,32.11,3600.0,32.08,32.13,32.05,32.11,3600.0
2022-03-18 12:05:00,32.12,32.12,32.03,32.04,34468.0,32.12,32.12,32.03,32.04,34468.0
2022-03-18 12:10:00,32.03,32.08,32.02,32.08,21580.0,32.03,32.08,32.02,32.08,21580.0
2022-03-18 12:15:00,32.08,32.11,32.06,32.11,4908.0,32.08,32.11,32.06,32.11,4908.0
2022-03-18 12:20:00,32.09,32.12,32.08,32.12,23476.0,32.09,32.12,32.08,32.12,23476.0
2022-03-18 12:25:00,32.11,32.16,32.1,32.14,8144.0,32.11,32.16,32.1,32.14,8144.0
2022-03-18 12:30:00,32.14,32.15,32.12,32.15,15288.0,32.14,32.15,32.12,32.15,15288.0
2022-03-18 12:35:00,32.16,32.18,32.12,32.14,19600.0,32.16,32.18,32.12,32.14,19600.0
2022-03-18 12:40:00,32.14,32.16,32.12,32.14,9864.0,32.14,32.16,32.12,32.14,9864.0
2022-03-18 12:45:00,32.14,32.14,32.05,32.09,14172.0,32.14,32.14,32.05,32.09,14172.0
2022-03-18 12:50:00,32.09,32.09,32.06,32.06,6400.0,32.09,32.09,32.06,32.06,6400.0
2022-03-18 12:55:00,32.06,32.07,32.02,32.05,6200.0,32.06,32.07,32.02,32.05,6200.0
2022-03-18 13:00:00,32.03,32.05,32.03,32.05,3600.0,32.03,32.05,32.03,32.05,3600.0
2022-03-18 13:05:00,32.02,32.09,32.02,32.09,4400.0,32.02,32.09,32.02,32.09,4400.0
2022-03-18 13:10:00,32.07,32.07,32.03,32.03,2400.0,32.07,32.07,32.03,32.03,2400.0
2022-03-18 13:15:00,32.05,32.05,32.0,32.01,22404.0,32.05,32.05,32.0,32.01,22404.0
2022-03-18 13:20:00,32.02,32.06,32.01,32.05,4000.0,32.02,32.06,32.01,32.05,4000.0
2022-03-18 13:25:00,32.05,32.07,32.05,32.07,6800.0,32.05,32.07,32.05,32.07,6800.0
2022-03-18 13:30:00,32.09,32.14,32.09,32.14,6840.0,32.09,32.14,32.09,32.14,6840.0
2022-03-18 13:35:00,32.14,32.15,32.12,32.12,6008.0,32.14,32.15,32.12,32.12,6008.0
2022-03-18 13:40:00,32.11,32.14,32.1,32.13,9588.0,32.11,32.14,32.1,32.13,9588.0
2022-03-18 13:45:00,32.15,32.19,32.15,32.16,10648.0,32.15,32.19,32.15,32.16,10648.0
2022-03-18 13:50:00,32.16,32.17,32.14,32.17,10208.0,32.16,32.17,32.14,32.17,10208.0
2022-03-18 13:55:00,32.17,32.21,32.16,32.17,22072.0,32.17,32.21,32.16,32.17,22072.0
2022-03-18 14:00:00,32.15,32.17,32.14,32.17,8004.0,32.15,32.17,32.14,32.17,8004.0
2022-03-18 14:05:00,32.15,32.15,32.12,32.15,14288.0,32.15,32.15,32.12,32.15,14288.0
2022-03-18 14:10:00,32.14,32.14,32.11,32.12,5200.0,32.14,32.14,32.11,32.12,5200.0
2022-03-18 14:15:00,32.13,32.19,32.13,32.14,14156.0,32.13,32.19,32.13,32.14,14156.0
2022-03-18 14:20:00,32.14,32.19,32.12,32.19,13588.0,32.14,32.19,32.12,32.19,13588.0
2022-03-18 14:25:00,32.18,32.18,32.12,32.15,23176.0,32.18,32.18,32.12,32.15,23176.0
2022-03-18 14:30:00,32.16,32.2,32.16,32.2,14860.0,32.16,32.2,32.16,32.2,14860.0
2022-03-18 14:35:00,32.22,32.26,32.22,32.26,6400.0,32.22,32.26,32.22,32.26,6400.0
2022-03-18 14:40:00,32.27,32.28,32.23,32.23,21000.0,32.27,32.28,32.23,32.23,21000.0
2022-03-18 14:45:00,32.22,32.27,32.22,32.26,7808.0,32.22,32.27,32.22,32.26,7808.0
2022-03-18 14:50:00,32.26,32.27,32.23,32.24,11276.0,32.26,32.27,32.23,32.24,11276.0
2022-03-18 14:55:00,32.24,32.26,32.23,32.26,12212.0,32.24,32.26,32.23,32.26,12212.0
2022-03-18 15:00:00,32.25,32.29,32.24,32.27,10220.0,32.25,32.29,32.24,32.27,10220.0
2022-03-18 15:05:00,32.29,32.29,32.26,32.28,11116.0,32.29,32.29,32.26,32.28,11116.0
2022-03-18 15:10:00,32.29,32.32,32.28,32.29,16448.0,32.29,32.32,32.28,32.29,16448.0
2022-03-18 15:15:00,32.29,32.33,32.29,32.33,19816.0,32.29,32.33,32.29,32.33,19816.0
2022-03-18 15:20:00,32.33,32.35,32.32,32.35,20148.0,32.33,32.35,32.32,32.35,20148.0
2022-03-18 15:25:00,32.35,32.37,32.35,32.35,14400.0,32.35,32.37,32.35,32.35,14400.0
2022-03-18 15:30:00,32.35,32.45,32.35,32.45,46816.0,32.35,32.45,32.35,32.45,46816.0
2022-03-18 15:35:00,32.46,32.47,32.36,32.36,61040.0,32.46,32.47,32.36,32.36,61040.0
2022-03-18 15:40:00,32.37,32.47,32.37,32.47,39284.0,32.37,32.47,32.37,32.47,39284.0
2022-03-18 15:45:00,32.46,32.48,32.42,32.45,119636.0,32.46,32.48,32.42,32.45,119636.0
2022-03-18 15:50:00,32.44,32.48,32.26,32.29,284388.0,32.44,32.48,32.26,32.29,284388.0
2022-03-18 15:55:00,32.29,32.34,32.26,32.31,560992.0,32.29,32.34,32.26,32.31,560992.0
2022-03-21 09:30:00,32.04,32.19,31.91,32.19,66288.0,32.04,32.19,31.91,32.19,66288.0
2022-03-21 09:35:00,32.21,32.21,32.07,32.09,8000.0,32.21,32.21,32.07,32.09,8000.0
2022-03-21 09:40:00,32.06,32.12,31.98,31.98,24788.0,32.06,32.12,31.98,31.98,24788.0
2022-03-21 09:45:00,31.98,31.98,31.79,31.79,7420.0,31.98,31.98,31.79,31.79,7420.0
2022-03-21 09:50:00,31.8,31.81,31.57,31.57,12500.0,31.8,31.81,31.57,31.57,12500.0
2022-03-21 09:55:00,31.61,31.65,31.54,31.56,7520.0,31.61,31.65,31.54,31.56,7520.0
2022-03-21 10:00:00,31.5,31.5,31.41,31.41,24972.0,31.5,31.5,31.41,31.41,24972.0
2022-03-21 10:05:00,31.39,31.39,31.34,31.34,14964.0,31.39,31.39,31.34,31.34,14964.0
2022-03-21 10:10:00,31.34,31.34,31.25,31.26,13100.0,31.34,31.34,31.25,31.26,13100.0
2022-03-21 10:15:00,31.22,31.29,31.2,31.27,17680.0,31.22,31.29,31.2,31.27,17680.0
2022-03-21 10:20:00,31.27,31.27,31.2,31.24,12460.0,31.27,31.27,31.2,31.24,12460.0
2022-03-21 10:25:00,31.22,31.23,31.18,31.21,11864.0,31.22,31.23,31.18,31.21,11864.0
2022-03-21 10:30:00,31.19,31.28,31.19,31.27,12660.0,31.19,31.28,31.19,31.27,12660.0
2022-03-21 10:35:00,31.25,31.27,31.2,31.25,16952.0,31.25,31.27,31.2,31.25,16952.0
2022-03-21 10:40:00,31.26,31.29,31.18,31.21,27804.0,31.26,31.29,31.18,31.21,27804.0
2022-03-21 10:45:00,31.2,31.34,31.19,31.34,22148.0,31.2,31.34,31.19,31.34,22148.0
2022-03-21 10:50:00,31.33,31.47,31.33,31.47,32316.0,31.33,31.47,31.33,31.47,32316.0
2022-03-21 10:55:00,31.48,31.55,31.46,31.53,31824.0,31.48,31.55,31.46,31.53,31824.0
2022-03-21 11:00:00,31.52,31.59,31.52,31.54,7660.0,31.52,31.59,31.52,31.54,7660.0
2022-03-21 11:05:00,31.54,31.56,31.43,31.43,64640.0,31.54,31.56,31.43,31.43,64640.0
2022-03-21 11:10:00,31.45,31.53,31.45,31.53,4400.0,31.45,31.53,31.45,31.53,4400.0
2022-03-21 11:15:00,31.54,31.64,31.52,31.6,28004.0,31.54,31.64,31.52,31.6,28004.0
2022-03-21 11:20:00,31.59,31.66,31.57,31.65,7628.0,31.59,31.66,31.57,31.65,7628.0
2022-03-21 11:25:00,31.68,31.73,31.68,31.69,14200.0,31.68,31.73,31.68,31.69,14200.0
2022-03-21 11:30:00,31.7,31.72,31.65,31.66,10120.0,31.7,31.72,31.65,31.66,10120.0
2022-03-21 11:35:00,31.65,31.69,31.62,31.67,10216.0,31.65,31.69,31.62,31.67,10216.0
2022-03-21 11:40:00,31.68,31.71,31.61,31.61,9200.0,31.68,31.71,31.61,31.61,9200.0
2022-03-21 11:45:00,31.6,31.64,31.6,31.61,4016.0,31.6,31.64,31.6,31.61,4016.0
2022-03-21 11:50:00,31.61,31.8,31.59,31.79,20260.0,31.61,31.8,31.59,31.79,20260.0
2022-03-21 11:55:00,31.74,31.81,31.73,31.8,8844.0,31.74,31.81,31.73,31.8,8844.0
2022-03-21 12:00:00,31.77,31.77,31.68,31.71,14000.0,31.77,31.77,31.68,31.71,14000.0
2022-03-21 12:05:00,31.69,31.72,31.68,31.68,29192.0,31.69,31.72,31.68,31.68,29192.0
2022-03-21 12:10:00,31.65,31.67,31.63,31.65,12216.0,31.65,31.67,31.63,31.65,12216.0
2022-03-21 12:15:00,31.66,31.66,31.56,31.6,17836.0,31.66,31.66,31.56,31.6,17836.0
2022-03-21 12:20:00,31.59,31.65,31.59,31.65,14400.0,31.59,31.65,31.59,31.65,14400.0
2022-03-21 12:25:00,31.66,31.66,31.6,31.61,10596.0,31.66,31.66,31.6,31.61,10596.0
2022-03-21 12:30:00,31.61,31.61,31.48,31.51,61024.0,31.61,31.61,31.48,31.51,61024.0
2022-03-21 12:35:00,31.5,31.51,31.41,31.51,43256.0,31.5,31.51,31.41,31.51,43256.0
2022-03-21 12:40:00,31.5,31.58,31.5,31.58,9664.0,31.5,31.58,31.5,31.58,9664.0
2022-03-21 12:45:00,31.57,31.6,31.54,31.59,17072.0,31.57,31.6,31.54,31.59,17072.0
2022-03-21 12:50:00,31.57,31.57,31.44,31.45,11528.0,31.57,31.57,31.44,31.45,11528.0
2022-03-21 12:55:00,31.47,31.47,31.36,31.39,27520.0,31.47,31.47,31.36,31.39,27520.0
2022-03-21 13:00:00,31.37,31.45,31.36,31.41,25180.0,31.37,31.45,31.36,31.41,25180.0
2022-03-21 13:05:00,31.38,31.48,31.36,31.46,156016.0,31.38,31.48,31.36,31.46,156016.0
2022-03-21 13:10:00,31.43,31.45,31.34,31.36,131140.0,31.43,31.45,31.34,31.36,131140.0
2022-03-21 13:15:00,31.35,31.37,31.24,31.24,25892.0,31.35,31.37,31.24,31.24,25892.0
2022-03-21 13:20:00,31.26,31.29,31.22,31.28,39548.0,31.26,31.29,31.22,31.28,39548.0
2022-03-21 13:25:00,31.27,31.33,31.25,31.25,16376.0,31.27,31.33,31.25,31.25,16376.0
2022-03-21 13:30:00,31.27,31.34,31.25,31.31,17684.0,31.27,31.34,31.25,31.31,17684.0
2022-03-21 13:35:00,31.3,31.32,31.25,31.3,28348.0,31.3,31.32,31.25,31.3,28348.0
2022-03-21 13:40:00,31.31,31.31,31.24,31.27,37344.0,31.31,31.31,31.24,31.27,37344.0
2022-03-21 13:45:00,31.29,31.33,31.26,31.31,13400.0,31.29,31.33,31.26,31.31,13400.0
2022-03-21 13:50:00,31.32,31.33,31.25,31.28,22448.0,31.32,31.33,31.25,31.28,22448.0
2022-03-21 13:55:00,31.28,31.31,31.25,31.3,9496.0,31.28,31.31,31.25,31.3,9496.0
2022-03-21 14:00:00,31.35,31.38,31.32,31.35,15888.0,31.35,31.38,31.32,31.35,15888.0
2022-03-21 14:05:00,31.33,31.38,31.3,31.36,221540.0,31.33,31.38,31.3,31.36,221540.0
2022-03-21 14:10:00,31.36,31.36,31.32,31.32,11648.0,31.36,31.36,31.32,31.32,11648.0
2022-03-21 14:15:00,31.33,31.35,31.29,31.35,21324.0,31.33,31.35,31.29,31.35,21324.0
2022-03-21 14:20:00,31.37,31.5,31.37,31.49,21204.0,31.37,31.5,31.37,31.49,21204.0
2022-03-21 14:25:00,31.49,31.53,31.45,31.53,27512.0,31.49,31.53,31.45,31.53,27512.0
2022-03-21 14:30:00,31.52,31.54,31.47,31.49,53512.0,31.52,31.54,31.47,31.49,53512.0
2022-03-21 14:35:00,31.49,31.52,31.47,31.49,33756.0,31.49,31.52,31.47,31.49,33756.0
2022-03-21 14:40:00,31.49,31.51,31.41,31.48,37228.0,31.49,31.51,31.41,31.48,37228.0
2022-03-21 14:45:00,31.46,31.5,31.38,31.4,172484.0,31.46,31.5,31.38,31.4,172484.0
2022-03-21 14:50:00,31.41,31.43,31.38,31.41,19868.0,31.41,31.43,31.38,31.41,19868.0
2022-03-21 14:55:00,31.42,31.42,31.35,31.36,57976.0,31.42,31.42,31.35,31.36,57976.0
2022-03-21 15:00:00,31.36,31.4,31.35,31.37,56212.0,31.36,31.4,31.35,31.37,56212.0
2022-03-21 15:05:00,31.37,31.43,31.37,31.4,47596.0,31.37,31.43,31.37,31.4,47596.0
2022-03-21 15:10:00,31.4,31.46,31.4,31.43,36120.0,31.4,31.46,31.4,31.43,36120.0
2022-03-21 15:15:00,31.45,31.49,31.4,31.41,53384.0,31.45,31.49,31.4,31.41,53384.0
2022-03-21 15:20:00,31.4,31.41,31.36,31.41,20400.0,31.4,31.41,31.36,31.41,20400.0
2022-03-21 15:25:00,31.4,31.46,31.4,31.45,20944.0,31.4,31.46,31.4,31.45,20944.0
2022-03-21 15:30:00,31.47,31.52,31.44,31.47,66784.0,31.47,31.52,31.44,31.47,66784.0
2022-03-21 15:35:00,31.45,31.46,31.4,31.4,23800.0,31.45,31.46,31.4,31.4,23800.0
2022-03-21 15:40:00,31.4,31.45,31.38,31.39,25040.0,31.4,31.45,31.38,31.39,25040.0
2022-03-21 15:45:00,31.4,31.41,31.29,31.29,34144.0,31.4,31.41,31.29,31.29,34144.0
2022-03-21 15:50:00,31.3,31.48,31.29,31.44,109076.0,31.3,31.48,31.29,31.44,109076.0
2022-03-21 15:55:00,31.44,31.58,31.44,31.57,149388.0,31.44,31.58,31.44,31.57,149388.0
2022-03-22 09:30:00,31.73,31.74,31.58,31.62,44180.0,31.73,31.74,31.58,31.62,44180.0
2022-03-22 09:35:00,31.6,31.69,31.6,31.69,1200.0,31.6,31.69,31.6,31.69,1200.0
2022-03-22 09:40:00,31.75,31.87,31.75,31.75,12664.0,31.75,31.87,31.75,31.75,12664.0
2022-03-22 09:45:00,31.78,31.79,31.64,31.71,15936.0,31.78,31.79,31.64,31.71,15936.0
2022-03-22 09:50:00,31.7,31.7,31.64,31.68,18044.0,31.7,31.7,31.64,31.68,18044.0
2022-03-22 09:55:00,31.74,31.83,31.71,31.83,5216.0,31.74,31.83,31.71,31.83,5216.0
2022-03-22 10:00:00,31.84,32.05,31.83,32.04,22652.0,31.84,32.05,31.83,32.04,22652.0
2022-03-22 10:05:00,32.04,32.11,31.95,31.98,12400.0,32.04,32.11,31.95,31.98,12400.0
2022-03-22 10:10:00,31.95,31.99,31.91,31.91,13636.0,31.95,31.99,31.91,31.91,13636.0
2022-03-22 10:15:00,31.9,31.96,31.88,31.93,6060.0,31.9,31.96,31.88,31.93,6060.0
2022-03-22 10:20:00,31.93,31.96,31.88,31.88,7600.0,31.93,31.96,31.88,31.88,7600.0
2022-03-22 10:25:00,31.91,32.02,31.91,31.95,22968.0,31.91,32.02,31.91,31.95,22968.0
2022-03-22 10:30:00,31.98,32.1,31.97,32.07,8452.0,31.98,32.1,31.97,32.07,8452.0
2022-03-22 10:35:00,32.05,32.05,32.0,32.0,4000.0,32.05,32.05,32.0,32.0,4000.0
2022-03-22 10:40:00,32.01,32.07,32.0,32.03,17052.0,32.01,32.07,32.0,32.03,17052.0
2022-03-22 10:45:00,32.02,32.05,32.0,32.05,7200.0,32.02,32.05,32.0,32.05,7200.0
2022-03-22 10:50:00,32.04,32.08,32.04,32.07,16872.0,32.04,32.08,32.04,32.07,16872.0
2022-03-22 10:55:00,32.07,32.07,31.98,32.01,9600.0,32.07,32.07,31.98,32.01,9600.0
2022-03-22 11:00:00,32.02,32.07,31.98,32.07,17600.0,32.02,32.07,31.98,32.07,17600.0
2022-03-22 11:05:00,32.06,32.08,32.05,32.07,4800.0,32.06,32.08,32.05,32.07,4800.0
2022-03-22 11:10:00,32.06,32.1,32.03,32.08,20528.0,32.06,32.1,32.03,32.08,20528.0
2022-03-22 11:15:00,32.09,32.14,32.09,32.14,7668.0,32.09,32.14,32.09,32.14,7668.0
2022-03-22 11:20:00,32.12,32.13,32.1,32.11,4984.0,32.12,32.13,32.1,32.11,4984.0
2022-03-22 11:25:00,32.11,32.12,32.08,32.09,13912.0,32.11,32.12,32.08,32.09,13912.0
2022-03-22 11:30:00,32.09,32.09,32.01,32.03,15552.0,32.09,32.09,32.01,32.03,15552.0
2022-03-22 11:35:00,32.05,32.05,31.99,31.99,15792.0,32.05,32.05,31.99,31.99,15792.0
2022-03-22 11:40:00,31.99,31.99,31.94,31.99,13356.0,31.99,31.99,31.94,31.99,13356.0
2022-03-22 11:45:00,31.95,31.98,31.95,31.97,10104.0,31.95,31.98,31.95,31.97,10104.0
2022-03-22 11:50:00,32.0,32.0,31.95,31.97,11808.0,32.0,32.0,31.95,31.97,11808.0
2022-03-22 11:55:00,31.98,31.99,31.93,31.97,11672.0,31.98,31.99,31.93,31.97,11672.0
2022-03-22 12:00:00,32.0,32.0,31.91,31.91,13224.0,32.0,32.0,31.91,31.91,13224.0
2022-03-22 12:05:00,31.92,31.98,31.92,31.95,17672.0,31.92,31.98,31.92,31.95,17672.0
2022-03-22 12:10:00,31.95,31.99,31.92,31.98,25472.0,31.95,31.99,31.92,31.98,25472.0
2022-03-22 12:15:00,31.99,32.05,31.97,32.04,53208.0,31.99,32.05,31.97,32.04,53208.0
2022-03-22 12:20:00,32.02,32.02,31.93,31.93,13292.0,32.02,32.02,31.93,31.93,13292.0
2022-03-22 12:25:00,31.95,31.95,31.88,31.89,7984.0,31.95,31.95,31.88,31.89,7984.0
2022-03-22 12:30:00,31.9,31.9,31.83,31.86,8804.0,31.9,31.9,31.83,31.86,8804.0
2022-03-22 12:35:00,31.91,31.92,31.85,31.86,16644.0,31.91,31.92,31.85,31.86,16644.0
2022-03-22 12:40:00,31.87,31.88,31.82,31.83,5908.0,31.87,31.88,31.82,31.83,5908.0
2022-03-22 12:45:00,31.83,31.83,31.8,31.81,6000.0,31.83,31.83,31.8,31.81,6000.0
2022-03-22 12:50:00,31.82,31.84,31.8,31.8,11600.0,31.82,31.84,31.8,31.8,11600.0
2022-03-22 12:55:00,31.81,31.82,31.8,31.82,8800.0,31.81,31.82,31.8,31.82,8800.0
2022-03-22 13:00:00,31.81,31.86,31.8,31.86,10868.0,31.81,31.86,31.8,31.86,10868.0
2022-03-22 13:05:00,31.86,31.88,31.86,31.86,12744.0,31.86,31.88,31.86,31.86,12744.0
2022-03-22 13:10:00,31.84,31.88,31.84,31.88,3412.0,31.84,31.88,31.84,31.88,3412.0
2022-03-22 13:15:00,31.89,31.89,31.85,31.86,11200.0,31.89,31.89,31.85,31.86,11200.0
2022-03-22 13:20:00,31.86,31.86,31.79,31.8,12036.0,31.86,31.86,31.79,31.8,12036.0
2022-03-22 13:25:00,31.8,31.81,31.78,31.81,6832.0,31.8,31.81,31.78,31.81,6832.0
2022-03-22 13:30:00,31.84,31.84,31.79,31.81,14388.0,31.84,31.84,31.79,31.81,14388.0
2022-03-22 13:35:00,31.82,31.83,31.77,31.79,10584.0,31.82,31.83,31.77,31.79,10584.0
2022-03-22 13:40:00,31.77,31.78,31.71,31.77,10220.0,31.77,31.78,31.71,31.77,10220.0
2022-03-22 13:45:00,31.76,31.76,31.73,31.73,4888.0,31.76,31.76,31.73,31.73,4888.0
2022-03-22 13:50:00,31.74,31.8,31.74,31.79,16644.0,31.74,31.8,31.74,31.79,16644.0
2022-03-22 13:55:00,31.8,31.8,31.77,31.77,7120.0,31.8,31.8,31.77,31.77,7120.0
2022-03-22 14:00:00,31.78,31.78,31.73,31.75,12172.0,31.78,31.78,31.73,31.75,12172.0
2022-03-22 14:05:00,31.76,31.78,31.75,31.78,11084.0,31.76,31.78,31.75,31.78,11084.0
2022-03-22 14:10:00,31.8,31.84,31.8,31.8,13056.0,31.8,31.84,31.8,31.8,13056.0
2022-03-22 14:15:00,31.81,31.86,31.8,31.84,12712.0,31.81,31.86,31.8,31.84,12712.0
2022-03-22 14:20:00,31.85,31.86,31.82,31.84,17140.0,31.85,31.86,31.82,31.84,17140.0
2022-03-22 14:25:00,31.84,31.84,31.79,31.8,12716.0,31.84,31.84,31.79,31.8,12716.0
2022-03-22 14:30:00,31.8,31.85,31.78,31.83,12564.0,31.8,31.85,31.78,31.83,12564.0
2022-03-22 14:35:00,31.84,31.89,31.83,31.89,19024.0,31.84,31.89,31.83,31.89,19024.0
2022-03-22 14:40:00,31.88,31.88,31.85,31.87,13984.0,31.88,31.88,31.85,31.87,13984.0
2022-03-22 14:45:00,31.86,31.88,31.85,31.86,28808.0,31.86,31.88,31.85,31.86,28808.0
2022-03-22 14:50:00,31.86,31.88,31.85,31.86,13200.0,31.86,31.88,31.85,31.86,13200.0
2022-03-22 14:55:00,31.86,31.86,31.8,31.8,13608.0,31.86,31.86,31.8,31.8,13608.0
2022-03-22 15:00:00,31.79,31.84,31.79,31.82,6044.0,31.79,31.84,31.79,31.82,6044.0
2022-03-22 15:05:00,31.82,31.82,31.79,31.8,24852.0,31.82,31.82,31.79,31.8,24852.0
2022-03-22 15:10:00,31.81,31.82,31.78,31.81,17240.0,31.81,31.82,31.78,31.81,17240.0
2022-03-22 15:15:00,31.81,31.83,31.8,31.8,22800.0,31.81,31.83,31.8,31.8,22800.0
2022-03-22 15:20:00,31.8,31.8,31.75,31.8,12740.0,31.8,31.8,31.75,31.8,12740.0
2022-03-22 15:25:00,31.8,31.81,31.76,31.77,23136.0,31.8,31.81,31.76,31.77,23136.0
2022-03-22 15:30:00,31.77,31.8,31.75,31.79,22076.0,31.77,31.8,31.75,31.79,22076.0
2022-03-22 15:35:00,31.79,31.81,31.75,31.8,15316.0,31.79,31.81,31.75,31.8,15316.0
2022-03-22 15:40:00,31.8,31.81,31.79,31.8,50276.0,31.8,31.81,31.79,31.8,50276.0
2022-03-22 15:45:00,31.8,31.9,31.8,31.85,80664.0,31.8,31.9,31.8,31.85,80664.0
2022-03-22 15:50:00,31.86,31.92,31.81,31.81,247788.0,31.86,31.92,31.81,31.81,247788.0
2022-03-22 15:55:00,31.81,31.87,31.75,31.86,413856.0,31.81,31.87,31.75,31.86,413856.0
2022-03-23 09:30:00,31.62,31.82,31.42,31.49,71968.0,31.62,31.82,31.42,31.49,71968.0
2022-03-23 09:35:00,31.5,31.54,31.31,31.34,9200.0,31.5,31.54,31.31,31.34,9200.0
2022-03-23 09:40:00,31.32,31.36,31.28,31.29,10688.0,31.32,31.36,31.28,31.29,10688.0
2022-03-23 09:45:00,31.28,31.31,31.2,31.27,26836.0,31.28,31.31,31.2,31.27,26836.0
2022-03-23 09:50:00,31.27,31.36,31.27,31.32,5280.0,31.27,31.36,31.27,31.32,5280.0
2022-03-23 09:55:00,31.3,31.38,31.3,31.31,9548.0,31.3,31.38,31.3,31.31,9548.0
2022-03-23 10:00:00,31.27,31.32,31.23,31.28,21752.0,31.27,31.32,31.23,31.28,21752.0
2022-03-23 10:05:00,31.27,31.36,31.27,31.3,12820.0,31.27,31.36,31.27,31.3,12820.0
2022-03-23 10:10:00,31.3,31.3,31.22,31.27,13496.0,31.3,31.3,31.22,31.27,13496.0
2022-03-23 10:15:00,31.32,31.36,31.32,31.35,5600.0,31.32,31.36,31.32,31.35,5600.0
2022-03-23 10:20:00,31.36,31.4,31.3,31.37,12792.0,31.36,31.4,31.3,31.37,12792.0
2022-03-23 10:25:00,31.37,31.42,31.36,31.37,23432.0,31.37,31.42,31.36,31.37,23432.0
2022-03-23 10:30:00,31.41,31.47,31.38,31.43,9332.0,31.41,31.47,31.38,31.43,9332.0
2022-03-23 10:35:00,31.42,31.42,31.36,31.4,13224.0,31.42,31.42,31.36,31.4,13224.0
2022-03-23 10:40:00,31.4,31.45,31.36,31.4,18932.0,31.4,31.45,31.36,31.4,18932.0
2022-03-23 10:45:00,31.39,31.39,31.36,31.39,7652.0,31.39,31.39,31.36,31.39,7652.0
2022-03-23 10:50:00,31.43,31.5,31.43,31.48,9916.0,31.43,31.5,31.43,31.48,9916.0
2022-03-23 10:55:00,31.49,31.53,31.49,31.49,11200.0,31.49,31.53,31.49,31.49,11200.0
2022-03-23 11:00:00,31.48,31.51,31.46,31.49,6972.0,31.48,31.51,31.46,31.49,6972.0
2022-03-23 11:05:00,31.52,31.52,31.43,31.44,13960.0,31.52,31.52,31.43,31.44,13960.0
2022-03-23 11:10:00,31.43,31.49,31.43,31.49,9324.0,31.43,31.49,31.43,31.49,9324.0
2022-03-23 11:15:00,31.49,31.53,31.48,31.51,12600.0,31.49,31.53,31.48,31.51,12600.0
2022-03-23 11:20:00,31.52,31.56,31.51,31.53,15148.0,31.52,31.56,31.51,31.53,15148.0
2022-03-23 11:25:00,31.55,31.55,31.51,31.52,6020.0,31.55,31.55,31.51,31.52,6020.0
2022-03-23 11:30:00,31.51,31.52,31.49,31.51,11528.0,31.51,31.52,31.49,31.51,11528.0
2022-03-23 11:35:00,31.51,31.53,31.47,31.51,10856.0,31.51,31.53,31.47,31.51,10856.0
2022-03-23 11:40:00,31.52,31.54,31.5,31.52,7480.0,31.52,31.54,31.5,31.52,7480.0
2022-03-23 11:45:00,31.55,31.55,31.49,31.49,3848.0,31.55,31.55,31.49,31.49,3848.0
2022-03-23 11:50:00,31.51,31.53,31.51,31.53,6452.0,31.51,31.53,31.51,31.53,6452.0
2022-03-23 11:55:00,31.55,31.59,31.54,31.59,12656.0,31.55,31.59,31.54,31.59,12656.0
2022-03-23 12:00:00,31.61,31.61,31.59,31.59,19128.0,31.61,31.61,31.59,31.59,19128.0
2022-03-23 12:05:00,31.56,31.57,31.49,31.51,9948.0,31.56,31.57,31.49,31.51,9948.0
2022-03-23 12:10:00,31.49,31.49,31.43,31.48,10612.0,31.49,31.49,31.43,31.48,10612.0
2022-03-23 12:15:00,31.53,31.56,31.53,31.55,6864.0,31.53,31.56,31.53,31.55,6864.0
2022-03-23 12:20:00,31.56,31.58,31.54,31.57,5484.0,31.56,31.58,31.54,31.57,5484.0
2022-03-23 12:25:00,31.58,31.6,31.55,31.56,15724.0,31.58,31.6,31.55,31.56,15724.0
2022-03-23 12:30:00,31.58,31.58,31.53,31.55,13700.0,31.58,31.58,31.53,31.55,13700.0
2022-03-23 12:35:00,31.54,31.54,31.5,31.52,9724.0,31.54,31.54,31.5,31.52,9724.0
2022-03-23 12:40:00,31.52,31.54,31.49,31.49,4212.0,31.52,31.54,31.49,31.49,4212.0
2022-03-23 12:45:00,31.49,31.55,31.48,31.55,19600.0,31.49,31.55,31.48,31.55,19600.0
2022-03-23 12:50:00,31.53,31.57,31.52,31.56,26520.0,31.53,31.57,31.52,31.56,26520.0
2022-03-23 12:55:00,31.54,31.55,31.5,31.52,11344.0,31.54,31.55,31.5,31.52,11344.0
2022-03-23 13:00:00,31.5,31.53,31.46,31.48,10144.0,31.5,31.53,31.46,31.48,10144.0
2022-03-23 13:05:00,31.47,31.49,31.45,31.47,6424.0,31.47,31.49,31.45,31.47,6424.0
2022-03-23 13:10:00,31.49,31.49,31.45,31.48,5424.0,31.49,31.49,31.45,31.48,5424.0
2022-03-23 13:15:00,31.49,31.5,31.43,31.44,11792.0,31.49,31.5,31.43,31.44,11792.0
2022-03-23 13:20:00,31.4,31.41,31.36,31.37,7960.0,31.4,31.41,31.36,31.37,7960.0
2022-03-23 13:25:00,31.38,31.39,31.3,31.3,15336.0,31.38,31.39,31.3,31.3,15336.0
2022-03-23 13:30:00,31.33,31.41,31.31,31.41,16980.0,31.33,31.41,31.31,31.41,16980.0
2022-03-23 13:35:00,31.4,31.45,31.4,31.44,9260.0,31.4,31.45,31.4,31.44,9260.0
2022-03-23 13:40:00,31.44,31.44,31.36,31.36,7624.0,31.44,31.44,31.36,31.36,7624.0
2022-03-23 13:45:00,31.32,31.39,31.31,31.39,13712.0,31.32,31.39,31.31,31.39,13712.0
2022-03-23 13:50:00,31.4,31.47,31.39,31.47,15616.0,31.4,31.47,31.39,31.47,15616.0
2022-03-23 13:55:00,31.47,31.48,31.45,31.48,18256.0,31.47,31.48,31.45,31.48,18256.0
2022-03-23 14:00:00,31.47,31.5,31.46,31.46,17336.0,31.47,31.5,31.46,31.46,17336.0
2022-03-23 14:05:00,31.48,31.48,31.42,31.42,20008.0,31.48,31.48,31.42,31.42,20008.0
2022-03-23 14:10:00,31.41,31.42,31.39,31.41,10336.0,31.41,31.42,31.39,31.41,10336.0
2022-03-23 14:15:00,31.38,31.42,31.37,31.4,7276.0,31.38,31.42,31.37,31.4,7276.0
2022-03-23 14:20:00,31.41,31.42,31.38,31.39,6640.0,31.41,31.42,31.38,31.39,6640.0
2022-03-23 14:25:00,31.4,31.43,31.4,31.42,4400.0,31.4,31.43,31.4,31.42,4400.0
2022-03-23 14:30:00,31.42,31.43,31.38,31.38,7600.0,31.42,31.43,31.38,31.38,7600.0
2022-03-23 14:35:00,31.37,31.44,31.35,31.44,21988.0,31.37,31.44,31.35,31.44,21988.0
2022-03-23 14:40:00,31.43,31.45,31.42,31.45,9200.0,31.43,31.45,31.42,31.45,9200.0
2022-03-23 14:45:00,31.46,31.48,31.45,31.48,7700.0,31.46,31.48,31.45,31.48,7700.0
2022-03-23 14:50:00,31.47,31.47,31.45,31.45,3972.0,31.47,31.47,31.45,31.45,3972.0
2022-03-23 14:55:00,31.45,31.45,31.41,31.42,29480.0,31.45,31.45,31.41,31.42,29480.0
2022-03-23 15:00:00,31.42,31.47,31.39,31.45,22892.0,31.42,31.47,31.39,31.45,22892.0
2022-03-23 15:05:00,31.45,31.45,31.39,31.42,24784.0,31.45,31.45,31.39,31.42,24784.0
2022-03-23 15:10:00,31.42,31.47,31.39,31.39,61544.0,31.42,31.47,31.39,31.39,61544.0
2022-03-23 15:15:00,31.4,31.4,31.32,31.33,39088.0,31.4,31.4,31.32,31.33,39088.0
2022-03-23 15:20:00,31.34,31.43,31.33,31.38,53972.0,31.34,31.43,31.33,31.38,53972.0
2022-03-23 15:25:00,31.38,31.4,31.34,31.38,21204.0,31.38,31.4,31.34,31.38,21204.0
2022-03-23 15:30:00,31.37,31.41,31.37,31.37,16256.0,31.37,31.41,31.37,31.37,16256.0
2022-03-23 15:35:00,31.36,31.37,31.31,31.34,84792.0,31.36,31.37,31.31,31.34,84792.0
2022-03-23 15:40:00,31.32,31.36,31.28,31.36,25220.0,31.32,31.36,31.28,31.36,25220.0
2022-03-23 15:45:00,31.38,31.41,31.32,31.33,27800.0,31.38,31.41,31.32,31.33,27800.0
2022-03-23 15:50:00,31.32,31.32,31.23,31.26,57740.0,31.32,31.32,31.23,31.26,57740.0
2022-03-23 15:55:00,31.25,31.31,31.21,31.24,141812.0,31.25,31.31,31.21,31.24,141812.0
2022-03-24 09:30:00,31.28,31.43,31.05,31.05,58268.0,31.28,31.43,31.05,31.05,58268.0
2022-03-24 09:35:00,31.11,31.11,30.99,31.05,13156.0,31.11,31.11,30.99,31.05,13156.0
2022-03-24 09:40:00,31.1,31.16,31.1,31.1,1200.0,31.1,31.16,31.1,31.1,1200.0
2022-03-24 09:45:00,31.15,31.15,31.06,31.09,7376.0,31.15,31.15,31.06,31.09,7376.0
2022-03-24 09:50:00,31.02,31.11,31.02,31.11,21632.0,31.02,31.11,31.02,31.11,21632.0
2022-03-24 09:55:00,31.11,31.15,31.09,31.1,9380.0,31.11,31.15,31.09,31.1,9380.0
2022-03-24 10:00:00,31.1,31.22,31.1,31.22,13600.0,31.1,31.22,31.1,31.22,13600.0
2022-03-24 10:05:00,31.23,31.24,31.19,31.22,16524.0,31.23,31.24,31.19,31.22,16524.0
2022-03-24 10:10:00,31.16,31.16,31.04,31.07,56408.0,31.16,31.16,31.04,31.07,56408.0
2022-03-24 10:15:00,31.09,31.11,31.0,31.02,31996.0,31.09,31.11,31.0,31.02,31996.0
2022-03-24 10:20:00,31.04,31.07,31.01,31.04,15432.0,31.04,31.07,31.01,31.04,15432.0
2022-03-24 10:25:00,31.03,31.06,31.03,31.03,6400.0,31.03,31.06,31.03,31.03,6400.0
2022-03-24 10:30:00,31.02,31.16,31.0,31.16,23348.0,31.02,31.16,31.0,31.16,23348.0
2022-03-24 10:35:00,31.13,31.17,31.12,31.16,5820.0,31.13,31.17,31.12,31.16,5820.0
2022-03-24 10:40:00,31.15,31.25,31.13,31.25,12868.0,31.15,31.25,31.13,31.25,12868.0
2022-03-24 10:45:00,31.29,31.31,31.27,31.3,30560.0,31.29,31.31,31.27,31.3,30560.0
2022-03-24 10:50:00,31.29,31.3,31.23,31.27,23352.0,31.29,31.3,31.23,31.27,23352.0
2022-03-24 10:55:00,31.28,31.28,31.22,31.24,22988.0,31.28,31.28,31.22,31.24,22988.0
2022-03-24 11:00:00,31.24,31.35,31.21,31.24,21552.0,31.24,31.35,31.21,31.24,21552.0
2022-03-24 11:05:00,31.25,31.28,31.22,31.22,2096.0,31.25,31.28,31.22,31.22,2096.0
2022-03-24 11:10:00,31.22,31.25,31.22,31.25,6000.0,31.22,31.25,31.22,31.25,6000.0
2022-03-24 11:15:00,31.25,31.25,31.22,31.22,6804.0,31.25,31.25,31.22,31.22,6804.0
2022-03-24 11:20:00,31.25,31.25,31.23,31.24,13640.0,31.25,31.25,31.23,31.24,13640.0
2022-03-24 11:25:00,31.26,31.32,31.26,31.32,8800.0,31.26,31.32,31.26,31.32,8800.0
2022-03-24 11:30:00,31.35,31.37,31.35,31.36,8720.0,31.35,31.37,31.35,31.36,8720.0
2022-03-24 11:35:00,31.36,31.39,31.35,31.36,6484.0,31.36,31.39,31.35,31.36,6484.0
2022-03-24 11:40:00,31.39,31.4,31.34,31.35,27252.0,31.39,31.4,31.34,31.35,27252.0
2022-03-24 11:45:00,31.34,31.37,31.3,31.34,13860.0,31.34,31.37,31.3,31.34,13860.0
2022-03-24 11:50:00,31.33,31.33,31.3,31.32,9956.0,31.33,31.33,31.3,31.32,9956.0
2022-03-24 11:55:00,31.32,31.35,31.32,31.34,7064.0,31.32,31.35,31.32,31.34,7064.0
2022-03-24 12:00:00,31.33,31.33,31.29,31.3,12876.0,31.33,31.33,31.29,31.3,12876.0
2022-03-24 12:05:00,31.29,31.29,31.28,31.28,2400.0,31.29,31.29,31.28,31.28,2400.0
2022-03-24 12:10:00,31.3,31.31,31.26,31.26,13412.0,31.3,31.31,31.26,31.26,13412.0
2022-03-24 12:15:00,31.24,31.24,31.23,31.23,2800.0,31.24,31.24,31.23,31.23,2800.0
2022-03-24 12:20:00,31.23,31.24,31.2,31.2,11000.0,31.23,31.24,31.2,31.2,11000.0
2022-03-24 12:25:00,31.18,31.26,31.13,31.13,46440.0,31.18,31.26,31.13,31.13,46440.0
2022-03-24 12:30:00,31.18,31.18,31.14,31.14,5600.0,31.18,31.18,31.14,31.14,5600.0
2022-03-24 12:35:00,31.13,31.2,31.13,31.19,5200.0,31.13,31.2,31.13,31.19,5200.0
2022-03-24 12:40:00,31.2,31.22,31.18,31.22,3200.0,31.2,31.22,31.18,31.22,3200.0
2022-03-24 12:45:00,31.2,31.2,31.18,31.2,8220.0,31.2,31.2,31.18,31.2,8220.0
2022-03-24 12:50:00,31.2,31.24,31.2,31.22,6800.0,31.2,31.24,31.2,31.22,6800.0
2022-03-24 12:55:00,31.22,31.24,31.21,31.23,4372.0,31.22,31.24,31.21,31.23,4372.0
2022-03-24 13:00:00,31.22,31.26,31.17,31.18,27500.0,31.22,31.26,31.17,31.18,27500.0
2022-03-24 13:05:00,31.18,31.26,31.18,31.26,17580.0,31.18,31.26,31.18,31.26,17580.0
2022-03-24 13:10:00,31.27,31.27,31.25,31.25,5032.0,31.27,31.27,31.25,31.25,5032.0
2022-03-24 13:15:00,31.26,31.3,31.26,31.3,11084.0,31.26,31.3,31.26,31.3,11084.0
2022-03-24 13:20:00,31.29,31.35,31.29,31.34,19200.0,31.29,31.35,31.29,31.34,19200.0
2022-03-24 13:25:00,31.34,31.36,31.33,31.34,6880.0,31.34,31.36,31.33,31.34,6880.0
2022-03-24 13:30:00,31.34,31.35,31.31,31.32,11616.0,31.34,31.35,31.31,31.32,11616.0
2022-03-24 13:35:00,31.33,31.37,31.33,31.37,24120.0,31.33,31.37,31.33,31.37,24120.0
2022-03-24 13:40:00,31.37,31.38,31.34,31.37,13600.0,31.37,31.38,31.34,31.37,13600.0
2022-03-24 13:45:00,31.36,31.4,31.36,31.39,7448.0,31.36,31.4,31.36,31.39,7448.0
2022-03-24 13:50:00,31.38,31.43,31.37,31.43,12556.0,31.38,31.43,31.37,31.43,12556.0
2022-03-24 13:55:00,31.43,31.44,31.42,31.43,13752.0,31.43,31.44,31.42,31.43,13752.0
2022-03-24 14:00:00,31.45,31.46,31.42,31.46,8292.0,31.45,31.46,31.42,31.46,8292.0
2022-03-24 14:05:00,31.46,31.46,31.41,31.41,8400.0,31.46,31.46,31.41,31.41,8400.0
2022-03-24 14:10:00,31.38,31.42,31.38,31.42,3600.0,31.38,31.42,31.38,31.42,3600.0
2022-03-24 14:15:00,31.44,31.44,31.42,31.43,6812.0,31.44,31.44,31.42,31.43,6812.0
2022-03-24 14:20:00,31.42,31.42,31.39,31.42,6320.0,31.42,31.42,31.39,31.42,6320.0
2022-03-24 14:25:00,31.43,31.43,31.4,31.42,63880.0,31.43,31.43,31.4,31.42,63880.0
2022-03-24 14:30:00,31.43,31.46,31.41,31.44,20404.0,31.43,31.46,31.41,31.44,20404.0
2022-03-24 14:35:00,31.43,31.47,31.43,31.47,21400.0,31.43,31.47,31.43,31.47,21400.0
2022-03-24 14:40:00,31.48,31.49,31.47,31.49,10888.0,31.48,31.49,31.47,31.49,10888.0
2022-03-24 14:45:00,31.48,31.48,31.44,31.46,14184.0,31.48,31.48,31.44,31.46,14184.0
2022-03-24 14:50:00,31.48,31.53,31.48,31.53,14724.0,31.48,31.53,31.48,31.53,14724.0
2022-03-24 14:55:00,31.51,31.52,31.5,31.51,7824.0,31.51,31.52,31.5,31.51,7824.0
2022-03-24 15:00:00,31.51,31.52,31.47,31.49,7820.0,31.51,31.52,31.47,31.49,7820.0
2022-03-24 15:05:00,31.48,31.53,31.48,31.53,14000.0,31.48,31.53,31.48,31.53,14000.0
2022-03-24 15:10:00,31.52,31.55,31.52,31.53,6800.0,31.52,31.55,31.52,31.53,6800.0
2022-03-24 15:15:00,31.52,31.55,31.52,31.54,30336.0,31.52,31.55,31.52,31.54,30336.0
2022-03-24 15:20:00,31.55,31.59,31.55,31.59,10016.0,31.55,31.59,31.55,31.59,10016.0
2022-03-24 15:25:00,31.6,31.62,31.59,31.61,17492.0,31.6,31.62,31.59,31.61,17492.0
2022-03-24 15:30:00,31.62,31.64,31.58,31.61,21880.0,31.62,31.64,31.58,31.61,21880.0
2022-03-24 15:35:00,31.61,31.64,31.57,31.58,22672.0,31.61,31.64,31.57,31.58,22672.0
2022-03-24 15:40:00,31.59,31.64,31.58,31.63,47852.0,31.59,31.64,31.58,31.63,47852.0
2022-03-24 15:45:00,31.63,31.65,31.61,31.64,55092.0,31.63,31.65,31.61,31.64,55092.0
2022-03-24 15:50:00,31.65,31.69,31.64,31.66,85972.0,31.65,31.69,31.64,31.66,85972.0
2022-03-24 15:55:00,31.65,31.67,31.63,31.67,133984.0,31.65,31.67,31.63,31.67,133984.0
2022-03-25 09:30:00,31.85,31.86,31.67,31.68,31672.0,31.85,31.86,31.67,31.68,31672.0
2022-03-25 09:35:00,31.57,31.61,31.49,31.53,6000.0,31.57,31.61,31.49,31.53,6000.0
2022-03-25 09:40:00,31.5,31.56,31.45,31.54,16988.0,31.5,31.56,31.45,31.54,16988.0
2022-03-25 09:45:00,31.55,31.57,31.42,31.42,9072.0,31.55,31.57,31.42,31.42,9072.0
2022-03-25 09:50:00,31.44,31.5,31.41,31.46,8532.0,31.44,31.5,31.41,31.46,8532.0
2022-03-25 09:55:00,31.49,31.49,31.41,31.42,7848.0,31.49,31.49,31.41,31.42,7848.0
2022-03-25 10:00:00,31.42,31.42,31.32,31.36,8612.0,31.42,31.42,31.32,31.36,8612.0
2022-03-25 10:05:00,31.4,31.43,31.32,31.41,10360.0,31.4,31.43,31.32,31.41,10360.0
2022-03-25 10:10:00,31.35,31.37,31.33,31.37,5200.0,31.35,31.37,31.33,31.37,5200.0
2022-03-25 10:15:00,31.35,31.38,31.32,31.32,12948.0,31.35,31.38,31.32,31.32,12948.0
2022-03-25 10:20:00,31.37,31.42,31.37,31.41,10916.0,31.37,31.42,31.37,31.41,10916.0
2022-03-25 10:25:00,31.41,31.41,31.36,31.37,9200.0,31.41,31.41,31.36,31.37,9200.0
2022-03-25 10:30:00,31.39,31.44,31.39,31.41,10400.0,31.39,31.44,31.39,31.41,10400.0
2022-03-25 10:35:00,31.42,31.5,31.4,31.49,37004.0,31.42,31.5,31.4,31.49,37004.0
2022-03-25 10:40:00,31.48,31.49,31.44,31.46,29632.0,31.48,31.49,31.44,31.46,29632.0
2022-03-25 10:45:00,31.46,31.47,31.42,31.43,18548.0,31.46,31.47,31.42,31.43,18548.0
2022-03-25 10:50:00,31.43,31.49,31.42,31.45,20944.0,31.43,31.49,31.42,31.45,20944.0
2022-03-25 10:55:00,31.45,31.45,31.39,31.39,11616.0,31.45,31.45,31.39,31.39,11616.0
2022-03-25 11:00:00,31.4,31.41,31.31,31.34,14664.0,31.4,31.41,31.31,31.34,14664.0
2022-03-25 11:05:00,31.34,31.36,31.27,31.3,10000.0,31.34,31.36,31.27,31.3,10000.0
2022-03-25 11:10:00,31.25,31.25,31.17,31.2,12000.0,31.25,31.25,31.17,31.2,12000.0
2022-03-25 11:15:00,31.2,31.27,31.2,31.26,8552.0,31.2,31.27,31.2,31.26,8552.0
2022-03-25 11:20:00,31.23,31.23,31.17,31.17,7820.0,31.23,31.23,31.17,31.17,7820.0
2022-03-25 11:25:00,31.18,31.19,31.11,31.18,12000.0,31.18,31.19,31.11,31.18,12000.0
2022-03-25 11:30:00,31.17,31.2,31.11,31.17,11464.0,31.17,31.2,31.11,31.17,11464.0
2022-03-25 11:35:00,31.19,31.19,31.15,31.17,11600.0,31.19,31.19,31.15,31.17,11600.0
2022-03-25 11:40:00,31.18,31.26,31.18,31.26,36816.0,31.18,31.26,31.18,31.26,36816.0
2022-03-25 11:45:00,31.27,31.28,31.24,31.25,13240.0,31.27,31.28,31.24,31.25,13240.0
2022-03-25 11:50:00,31.25,31.31,31.25,31.25,10252.0,31.25,31.31,31.25,31.25,10252.0
2022-03-25 11:55:00,31.25,31.26,31.22,31.26,5768.0,31.25,31.26,31.22,31.26,5768.0
2022-03-25 12:00:00,31.28,31.38,31.27,31.37,28248.0,31.28,31.38,31.27,31.37,28248.0
2022-03-25 12:05:00,31.38,31.4,31.37,31.39,10800.0,31.38,31.4,31.37,31.39,10800.0
2022-03-25 12:10:00,31.39,31.44,31.38,31.41,13200.0,31.39,31.44,31.38,31.41,13200.0
2022-03-25 12:15:00,31.41,31.41,31.35,31.36,7200.0,31.41,31.41,31.35,31.36,7200.0
2022-03-25 12:20:00,31.35,31.36,31.32,31.32,6124.0,31.35,31.36,31.32,31.32,6124.0
2022-03-25 12:25:00,31.33,31.34,31.28,31.33,7660.0,31.33,31.34,31.28,31.33,7660.0
2022-03-25 12:30:00,31.34,31.36,31.3,31.36,6404.0,31.34,31.36,31.3,31.36,6404.0
2022-03-25 12:35:00,31.33,31.34,31.3,31.31,14600.0,31.33,31.34,31.3,31.31,14600.0
2022-03-25 12:40:00,31.32,31.38,31.32,31.35,6400.0,31.32,31.38,31.32,31.35,6400.0
2022-03-25 12:45:00,31.36,31.39,31.36,31.37,8712.0,31.36,31.39,31.36,31.37,8712.0
2022-03-25 12:50:00,31.38,31.42,31.35,31.35,9600.0,31.38,31.42,31.35,31.35,9600.0
2022-03-25 12:55:00,31.35,31.39,31.34,31.39,3600.0,31.35,31.39,31.34,31.39,3600.0
2022-03-25 13:00:00,31.36,31.36,31.32,31.36,7200.0,31.36,31.36,31.32,31.36,7200.0
2022-03-25 13:05:00,31.35,31.37,31.33,31.37,5200.0,31.35,31.37,31.33,31.37,5200.0
2022-03-25 13:10:00,31.34,31.37,31.34,31.37,15972.0,31.34,31.37,31.34,31.37,15972.0
2022-03-25 13:15:00,31.38,31.46,31.38,31.45,7908.0,31.38,31.46,31.38,31.45,7908.0
2022-03-25 13:20:00,31.44,31.44,31.39,31.39,9640.0,31.44,31.44,31.39,31.39,9640.0
2022-03-25 13:25:00,31.39,31.41,31.38,31.4,10640.0,31.39,31.41,31.38,31.4,10640.0
2022-03-25 13:30:00,31.42,31.47,31.41,31.47,8744.0,31.42,31.47,31.41,31.47,8744.0
2022-03-25 13:35:00,31.47,31.52,31.44,31.51,17656.0,31.47,31.52,31.44,31.51,17656.0
2022-03-25 13:40:00,31.51,31.53,31.49,31.52,6728.0,31.51,31.53,31.49,31.52,6728.0
2022-03-25 13:45:00,31.52,31.52,31.5,31.51,5600.0,31.52,31.52,31.5,31.51,5600.0
2022-03-25 13:50:00,31.52,31.53,31.49,31.5,40172.0,31.52,31.53,31.49,31.5,40172.0
2022-03-25 13:55:00,31.51,31.56,31.5,31.55,24324.0,31.51,31.56,31.5,31.55,24324.0
2022-03-25 14:00:00,31.53,31.56,31.53,31.55,9332.0,31.53,31.56,31.53,31.55,9332.0
2022-03-25 14:05:00,31.57,31.57,31.53,31.57,9872.0,31.57,31.57,31.53,31.57,9872.0
2022-03-25 14:10:00,31.57,31.59,31.56,31.59,25428.0,31.57,31.59,31.56,31.59,25428.0
2022-03-25 14:15:00,31.6,31.61,31.55,31.55,9400.0,31.6,31.61,31.55,31.55,9400.0
2022-03-25 14:20:00,31.55,31.59,31.55,31.57,11548.0,31.55,31.59,31.55,31.57,11548.0
2022-03-25 14:25:00,31.57,31.61,31.56,31.59,12000.0,31.57,31.61,31.56,31.59,12000.0
2022-03-25 14:30:00,31.6,31.63,31.58,31.59,11680.0,31.6,31.63,31.58,31.59,11680.0
2022-03-25 14:35:00,31.59,31.62,31.58,31.59,13052.0,31.59,31.62,31.58,31.59,13052.0
2022-03-25 14:40:00,31.59,31.61,31.58,31.58,16800.0,31.59,31.61,31.58,31.58,16800.0
2022-03-25 14:45:00,31.6,31.61,31.57,31.57,7672.0,31.6,31.61,31.57,31.57,7672.0
2022-03-25 14:50:00,31.58,31.6,31.57,31.6,10236.0,31.58,31.6,31.57,31.6,10236.0
2022-03-25 14:55:00,31.6,31.61,31.56,31.56,16800.0,31.6,31.61,31.56,31.56,16800.0
2022-03-25 15:00:00,31.56,31.56,31.51,31.54,8456.0,31.56,31.56,31.51,31.54,8456.0
2022-03-25 15:05:00,31.54,31.54,31.45,31.48,14400.0,31.54,31.54,31.45,31.48,14400.0
2022-03-25 15:10:00,31.47,31.5,31.45,31.5,13200.0,31.47,31.5,31.45,31.5,13200.0
2022-03-25 15:15:00,31.5,31.5,31.44,31.46,12724.0,31.5,31.5,31.44,31.46,12724.0
2022-03-25 15:20:00,31.45,31.45,31.37,31.38,14164.0,31.45,31.45,31.37,31.38,14164.0
2022-03-25 15:25:00,31.38,31.4,31.32,31.38,55456.0,31.38,31.4,31.32,31.38,55456.0
2022-03-25 15:30:00,31.37,31.37,31.32,31.34,16292.0,31.37,31.37,31.32,31.34,16292.0
2022-03-25 15:35:00,31.34,31.36,31.33,31.34,9600.0,31.34,31.36,31.33,31.34,9600.0
2022-03-25 15:40:00,31.33,31.41,31.33,31.36,11284.0,31.33,31.41,31.33,31.36,11284.0
2022-03-25 15:45:00,31.4,31.48,31.4,31.47,21976.0,31.4,31.48,31.4,31.47,21976.0
2022-03-25 15:50:00,31.49,31.54,31.47,31.53,45452.0,31.49,31.54,31.47,31.53,45452.0
2022-03-25 15:55:00,31.53,31.57,31.51,31.57,130652.0,31.53,31.57,31.51,31.57,130652.0
2022-03-28 09:30:00,31.49,31.59,31.35,31.51,47048.0,31.49,31.59,31.35,31.51,47048.0
2022-03-28 09:35:00,31.53,31.69,31.5,31.69,13752.0,31.53,31.69,31.5,31.69,13752.0
2022-03-28 09:40:00,31.7,31.76,31.69,31.73,17652.0,31.7,31.76,31.69,31.73,17652.0
2022-03-28 09:45:00,31.71,31.73,31.66,31.73,10688.0,31.71,31.73,31.66,31.73,10688.0
2022-03-28 09:50:00,31.73,31.79,31.72,31.78,4400.0,31.73,31.79,31.72,31.78,4400.0
2022-03-28 09:55:00,31.76,31.86,31.76,31.82,15200.0,31.76,31.86,31.76,31.82,15200.0
2022-03-28 10:00:00,31.8,31.8,31.65,31.68,14456.0,31.8,31.8,31.65,31.68,14456.0
2022-03-28 10:05:00,31.71,31.74,31.65,31.73,17196.0,31.71,31.74,31.65,31.73,17196.0
2022-03-28 10:10:00,31.71,31.73,31.65,31.71,33348.0,31.71,31.73,31.65,31.71,33348.0
2022-03-28 10:15:00,31.71,31.75,31.62,31.62,21020.0,31.71,31.75,31.62,31.62,21020.0
2022-03-28 10:20:00,31.63,31.63,31.49,31.49,18800.0,31.63,31.63,31.49,31.49,18800.0
2022-03-28 10:25:00,31.5,31.5,31.42,31.47,16800.0,31.5,31.5,31.42,31.47,16800.0
2022-03-28 10:30:00,31.51,31.53,31.45,31.48,41744.0,31.51,31.53,31.45,31.48,41744.0
2022-03-28 10:35:00,31.48,31.5,31.43,31.47,23688.0,31.48,31.5,31.43,31.47,23688.0
2022-03-28 10:40:00,31.47,31.53,31.47,31.51,15556.0,31.47,31.53,31.47,31.51,15556.0
2022-03-28 10:45:00,31.53,31.55,31.47,31.55,26500.0,31.53,31.55,31.47,31.55,26500.0
2022-03-28 10:50:00,31.53,31.59,31.53,31.59,14200.0,31.53,31.59,31.53,31.59,14200.0
2022-03-28 10:55:00,31.58,31.6,31.55,31.55,12800.0,31.58,31.6,31.55,31.55,12800.0
2022-03-28 11:00:00,31.57,31.58,31.41,31.44,32000.0,31.57,31.58,31.41,31.44,32000.0
2022-03-28 11:05:00,31.38,31.41,31.32,31.4,32984.0,31.38,31.41,31.32,31.4,32984.0
2022-03-28 11:10:00,31.39,31.44,31.37,31.37,18296.0,31.39,31.44,31.37,31.37,18296.0
2022-03-28 11:15:00,31.39,31.39,31.33,31.36,23496.0,31.39,31.39,31.33,31.36,23496.0
2022-03-28 11:20:00,31.37,31.39,31.31,31.31,20800.0,31.37,31.39,31.31,31.31,20800.0
2022-03-28 11:25:00,31.32,31.34,31.27,31.3,30016.0,31.32,31.34,31.27,31.3,30016.0
2022-03-28 11:30:00,31.31,31.31,31.16,31.17,10908.0,31.31,31.31,31.16,31.17,10908.0
2022-03-28 11:35:00,31.16,31.16,31.08,31.09,16356.0,31.16,31.16,31.08,31.09,16356.0
2022-03-28 11:40:00,31.08,31.14,31.08,31.14,43840.0,31.08,31.14,31.08,31.14,43840.0
2022-03-28 11:45:00,31.11,31.13,31.01,31.02,29196.0,31.11,31.13,31.01,31.02,29196.0
2022-03-28 11:50:00,31.02,31.06,30.98,31.0,46216.0,31.02,31.06,30.98,31.0,46216.0
2022-03-28 11:55:00,31.01,31.01,30.92,30.94,26856.0,31.01,31.01,30.92,30.94,26856.0
2022-03-28 12:00:00,30.93,31.03,30.93,31.02,45208.0,30.93,31.03,30.93,31.02,45208.0
2022-03-28 12:05:00,31.02,31.04,30.98,30.98,20700.0,31.02,31.04,30.98,30.98,20700.0
2022-03-28 12:10:00,30.99,30.99,30.93,30.98,59856.0,30.99,30.99,30.93,30.98,59856.0
2022-03-28 12:15:00,30.98,30.99,30.96,30.98,38976.0,30.98,30.99,30.96,30.98,38976.0
2022-03-28 12:20:00,30.98,31.06,30.96,31.05,16624.0,30.98,31.06,30.96,31.05,16624.0
2022-03-28 12:25:00,31.05,31.06,30.99,31.0,72324.0,31.05,31.06,30.99,31.0,72324.0
2022-03-28 12:30:00,30.99,31.03,30.98,31.01,45792.0,30.99,31.03,30.98,31.01,45792.0
2022-03-28 12:35:00,31.0,31.02,30.98,31.0,40888.0,31.0,31.02,30.98,31.0,40888.0
2022-03-28 12:40:00,31.0,31.03,30.98,31.01,53988.0,31.0,31.03,30.98,31.01,53988.0
2022-03-28 12:45:00,30.99,31.01,30.95,30.99,70592.0,30.99,31.01,30.95,30.99,70592.0
2022-03-28 12:50:00,30.98,31.01,30.98,30.99,71844.0,30.98,31.01,30.98,30.99,71844.0
2022-03-28 12:55:00,31.0,31.03,30.97,31.0,114588.0,31.0,31.03,30.97,31.0,114588.0
2022-03-28 13:00:00,31.0,31.04,30.99,31.02,135412.0,31.0,31.04,30.99,31.02,135412.0
2022-03-28 13:05:00,31.01,31.02,30.96,30.98,105656.0,31.01,31.02,30.96,30.98,105656.0
2022-03-28 13:10:00,30.96,31.12,30.96,31.11,73992.0,30.96,31.12,30.96,31.11,73992.0
2022-03-28 13:15:00,31.11,31.19,31.11,31.19,9324.0,31.11,31.19,31.11,31.19,9324.0
2022-03-28 13:20:00,31.22,31.32,31.22,31.31,19412.0,31.22,31.32,31.22,31.31,19412.0
2022-03-28 13:25:00,31.3,31.35,31.3,31.34,8840.0,31.3,31.35,31.3,31.34,8840.0
2022-03-28 13:30:00,31.36,31.45,31.36,31.44,35720.0,31.36,31.45,31.36,31.44,35720.0
2022-03-28 13:35:00,31.44,31.46,31.42,31.42,28284.0,31.44,31.46,31.42,31.42,28284.0
2022-03-28 13:40:00,31.44,31.44,31.32,31.33,20088.0,31.44,31.44,31.32,31.33,20088.0
2022-03-28 13:45:00,31.34,31.36,31.34,31.34,12064.0,31.34,31.36,31.34,31.34,12064.0
2022-03-28 13:50:00,31.35,31.35,31.29,31.33,15888.0,31.35,31.35,31.29,31.33,15888.0
2022-03-28 13:55:00,31.33,31.33,31.25,31.33,23600.0,31.33,31.33,31.25,31.33,23600.0
2022-03-28 14:00:00,31.33,31.33,31.29,31.29,7416.0,31.33,31.33,31.29,31.29,7416.0
2022-03-28 14:05:00,31.29,31.29,31.25,31.29,39088.0,31.29,31.29,31.25,31.29,39088.0
2022-03-28 14:10:00,31.28,31.29,31.24,31.26,33256.0,31.28,31.29,31.24,31.26,33256.0
2022-03-28 14:15:00,31.26,31.26,31.24,31.25,7316.0,31.26,31.26,31.24,31.25,7316.0
2022-03-28 14:20:00,31.24,31.26,31.24,31.25,44244.0,31.24,31.26,31.24,31.25,44244.0
2022-03-28 14:25:00,31.25,31.29,31.25,31.29,12896.0,31.25,31.29,31.25,31.29,12896.0
2022-03-28 14:30:00,31.28,31.29,31.25,31.25,28836.0,31.28,31.29,31.25,31.25,28836.0
2022-03-28 14:35:00,31.24,31.25,31.23,31.25,10600.0,31.24,31.25,31.23,31.25,10600.0
2022-03-28 14:40:00,31.26,31.29,31.25,31.25,39784.0,31.26,31.29,31.25,31.25,39784.0
2022-03-28 14:45:00,31.25,31.27,31.25,31.25,23248.0,31.25,31.27,31.25,31.25,23248.0
2022-03-28 14:50:00,31.27,31.35,31.25,31.35,114148.0,31.27,31.35,31.25,31.35,114148.0
2022-03-28 14:55:00,31.34,31.47,31.34,31.46,16580.0,31.34,31.47,31.34,31.46,16580.0
2022-03-28 15:00:00,31.48,31.48,31.44,31.46,15452.0,31.48,31.48,31.44,31.46,15452.0
2022-03-28 15:05:00,31.47,31.48,31.46,31.48,10400.0,31.47,31.48,31.46,31.48,10400.0
2022-03-28 15:10:00,31.47,31.49,31.46,31.47,10916.0,31.47,31.49,31.46,31.47,10916.0
2022-03-28 15:15:00,31.48,31.48,31.42,31.42,62540.0,31.48,31.48,31.42,31.42,62540.0
2022-03-28 15:20:00,31.42,31.43,31.41,31.42,50388.0,31.42,31.43,31.41,31.42,50388.0
2022-03-28 15:25:00,31.43,31.46,31.43,31.45,295220.0,31.43,31.46,31.43,31.45,295220.0
2022-03-28 15:30:00,31.45,31.52,31.44,31.51,73488.0,31.45,31.52,31.44,31.51,73488.0
2022-03-28 15:35:00,31.51,31.52,31.47,31.47,38368.0,31.51,31.52,31.47,31.47,38368.0
2022-03-28 15:40:00,31.47,31.47,31.45,31.46,59960.0,31.47,31.47,31.45,31.46,59960.0
2022-03-28 15:45:00,31.46,31.47,31.45,31.45,85052.0,31.46,31.47,31.45,31.45,85052.0
2022-03-28 15:50:00,31.44,31.44,31.4,31.42,162152.0,31.44,31.44,31.4,31.42,162152.0
2022-03-28 15:55:00,31.42,31.55,31.41,31.55,394532.0,31.42,31.55,31.41,31.55,394532.0
2022-03-29 09:30:00,32.04,32.44,32.04,32.43,87660.0,32.04,32.44,32.04,32.43,87660.0
2022-03-29 09:35:00,32.4,32.65,32.4,32.63,48792.0,32.4,32.65,32.4,32.63,48792.0
2022-03-29 09:40:00,32.62,32.62,32.39,32.47,59160.0,32.62,32.62,32.39,32.47,59160.0
2022-03-29 09:45:00,32.43,32.49,32.33,32.37,22668.0,32.43,32.49,32.33,32.37,22668.0
2022-03-29 09:50:00,32.42,32.46,32.36,32.41,7600.0,32.42,32.46,32.36,32.41,7600.0
2022-03-29 09:55:00,32.42,32.45,32.28,32.28,14448.0,32.42,32.45,32.28,32.28,14448.0
2022-03-29 10:00:00,32.31,32.39,32.29,32.32,76880.0,32.31,32.39,32.29,32.32,76880.0
2022-03-29 10:05:00,32.3,32.35,32.29,32.29,14988.0,32.3,32.35,32.29,32.29,14988.0
2022-03-29 10:10:00,32.31,32.33,32.12,32.14,19944.0,32.31,32.33,32.12,32.14,19944.0
2022-03-29 10:15:00,32.13,32.15,32.08,32.1,15540.0,32.13,32.15,32.08,32.1,15540.0
2022-03-29 10:20:00,32.1,32.12,32.07,32.07,8800.0,32.1,32.12,32.07,32.07,8800.0
2022-03-29 10:25:00,32.05,32.12,32.03,32.09,12000.0,32.05,32.12,32.03,32.09,12000.0
2022-03-29 10:30:00,32.08,32.1,32.02,32.04,21268.0,32.08,32.1,32.02,32.04,21268.0
2022-03-29 10:35:00,32.05,32.05,31.96,31.97,6800.0,32.05,32.05,31.96,31.97,6800.0
2022-03-29 10:40:00,31.99,31.99,31.91,31.97,19224.0,31.99,31.99,31.91,31.97,19224.0
2022-03-29 10:45:00,31.99,32.04,31.96,32.03,19084.0,31.99,32.04,31.96,32.03,19084.0
2022-03-29 10:50:00,32.03,32.09,32.02,32.08,31604.0,32.03,32.09,32.02,32.08,31604.0
2022-03-29 10:55:00,32.04,32.1,32.03,32.09,34844.0,32.04,32.1,32.03,32.09,34844.0
2022-03-29 11:00:00,32.09,32.09,32.02,32.04,11480.0,32.09,32.09,32.02,32.04,11480.0
2022-03-29 11:05:00,32.02,32.02,31.97,31.98,9292.0,32.02,32.02,31.97,31.98,9292.0
2022-03-29 11:10:00,31.96,31.98,31.95,31.98,9812.0,31.96,31.98,31.95,31.98,9812.0
2022-03-29 11:15:00,31.98,32.02,31.96,32.0,12628.0,31.98,32.02,31.96,32.0,12628.0
2022-03-29 11:20:00,31.98,31.98,31.93,31.93,23748.0,31.98,31.98,31.93,31.93,23748.0
2022-03-29 11:25:00,31.93,32.02,31.93,32.02,24444.0,31.93,32.02,31.93,32.02,24444.0
2022-03-29 11:30:00,32.02,32.1,32.02,32.1,11164.0,32.02,32.1,32.02,32.1,11164.0
2022-03-29 11:35:00,32.1,32.13,32.09,32.09,33312.0,32.1,32.13,32.09,32.09,33312.0
2022-03-29 11:40:00,32.09,32.15,32.07,32.15,21304.0,32.09,32.15,32.07,32.15,21304.0
2022-03-29 11:45:00,32.16,32.2,32.15,32.2,5200.0,32.16,32.2,32.15,32.2,5200.0
2022-03-29 11:50:00,32.19,32.25,32.18,32.22,29672.0,32.19,32.25,32.18,32.22,29672.0
2022-03-29 11:55:00,32.23,32.26,32.2,32.21,25844.0,32.23,32.26,32.2,32.21,25844.0
2022-03-29 12:00:00,32.22,32.24,32.19,32.24,42164.0,32.22,32.24,32.19,32.24,42164.0
2022-03-29 12:05:00,32.25,32.28,32.23,32.28,22640.0,32.25,32.28,32.23,32.28,22640.0
2022-03-29 12:10:00,32.27,32.28,32.23,32.26,14388.0,32.27,32.28,32.23,32.26,14388.0
2022-03-29 12:15:00,32.26,32.28,32.22,32.24,24436.0,32.26,32.28,32.22,32.24,24436.0
2022-03-29 12:20:00,32.24,32.26,32.2,32.25,17012.0,32.24,32.26,32.2,32.25,17012.0
2022-03-29 12:25:00,32.24,32.24,32.21,32.22,14568.0,32.24,32.24,32.21,32.22,14568.0
2022-03-29 12:30:00,32.23,32.23,32.14,32.14,13040.0,32.23,32.23,32.14,32.14,13040.0
2022-03-29 12:35:00,32.14,32.18,32.13,32.18,14132.0,32.14,32.18,32.13,32.18,14132.0
2022-03-29 12:40:00,32.19,32.29,32.19,32.29,27128.0,32.19,32.29,32.19,32.29,27128.0
2022-03-29 12:45:00,32.3,32.34,32.29,32.33,10724.0,32.3,32.34,32.29,32.33,10724.0
2022-03-29 12:50:00,32.34,32.35,32.29,32.32,20824.0,32.34,32.35,32.29,32.32,20824.0
2022-03-29 12:55:00,32.32,32.38,32.32,32.37,55028.0,32.32,32.38,32.32,32.37,55028.0
2022-03-29 13:00:00,32.38,32.41,32.35,32.39,108424.0,32.38,32.41,32.35,32.39,108424.0
2022-03-29 13:05:00,32.39,32.41,32.35,32.36,20268.0,32.39,32.41,32.35,32.36,20268.0
2022-03-29 13:10:00,32.36,32.41,32.34,32.35,37160.0,32.36,32.41,32.34,32.35,37160.0
2022-03-29 13:15:00,32.36,32.36,32.27,32.31,29828.0,32.36,32.36,32.27,32.31,29828.0
2022-03-29 13:20:00,32.29,32.29,32.25,32.29,10372.0,32.29,32.29,32.25,32.29,10372.0
2022-03-29 13:25:00,32.31,32.34,32.27,32.33,11076.0,32.31,32.34,32.27,32.33,11076.0
2022-03-29 13:30:00,32.32,32.33,32.3,32.32,5996.0,32.32,32.33,32.3,32.32,5996.0
2022-03-29 13:35:00,32.35,32.36,32.34,32.34,4936.0,32.35,32.36,32.34,32.34,4936.0
2022-03-29 13:40:00,32.34,32.41,32.34,32.4,19156.0,32.34,32.41,32.34,32.4,19156.0
2022-03-29 13:45:00,32.39,32.54,32.38,32.47,45496.0,32.39,32.54,32.38,32.47,45496.0
2022-03-29 13:50:00,32.48,32.5,32.45,32.46,11608.0,32.48,32.5,32.45,32.46,11608.0
2022-03-29 13:55:00,32.46,32.46,32.41,32.41,11040.0,32.46,32.46,32.41,32.41,11040.0
2022-03-29 14:00:00,32.42,32.48,32.42,32.45,15200.0,32.42,32.48,32.42,32.45,15200.0
2022-03-29 14:05:00,32.44,32.46,32.41,32.46,11796.0,32.44,32.46,32.41,32.46,11796.0
2022-03-29 14:10:00,32.47,32.56,32.47,32.54,56728.0,32.47,32.56,32.47,32.54,56728.0
2022-03-29 14:15:00,32.54,32.55,32.48,32.52,25300.0,32.54,32.55,32.48,32.52,25300.0
2022-03-29 14:20:00,32.51,32.52,32.48,32.5,21608.0,32.51,32.52,32.48,32.5,21608.0
2022-03-29 14:25:00,32.51,32.54,32.51,32.54,10800.0,32.51,32.54,32.51,32.54,10800.0
2022-03-29 14:30:00,32.54,32.58,32.52,32.58,22600.0,32.54,32.58,32.52,32.58,22600.0
2022-03-29 14:35:00,32.58,32.61,32.58,32.61,10980.0,32.58,32.61,32.58,32.61,10980.0
2022-03-29 14:40:00,32.61,32.63,32.6,32.63,14400.0,32.61,32.63,32.6,32.63,14400.0
2022-03-29 14:45:00,32.61,32.63,32.59,32.6,28924.0,32.61,32.63,32.59,32.6,28924.0
2022-03-29 14:50:00,32.59,32.63,32.59,32.62,12736.0,32.59,32.63,32.59,32.62,12736.0
2022-03-29 14:55:00,32.62,32.65,32.6,32.65,11800.0,32.62,32.65,32.6,32.65,11800.0
2022-03-29 15:00:00,32.65,32.67,32.63,32.66,17268.0,32.65,32.67,32.63,32.66,17268.0
2022-03-29 15:05:00,32.68,32.71,32.66,32.7,19048.0,32.68,32.71,32.66,32.7,19048.0
2022-03-29 15:10:00,32.71,32.71,32.68,32.69,13672.0,32.71,32.71,32.68,32.69,13672.0
2022-03-29 15:15:00,32.68,32.7,32.65,32.67,26160.0,32.68,32.7,32.65,32.67,26160.0
2022-03-29 15:20:00,32.68,32.7,32.65,32.65,33740.0,32.68,32.7,32.65,32.65,33740.0
2022-03-29 15:25:00,32.66,32.69,32.64,32.67,28660.0,32.66,32.69,32.64,32.67,28660.0
2022-03-29 15:30:00,32.7,32.71,32.68,32.71,25468.0,32.7,32.71,32.68,32.71,25468.0
2022-03-29 15:35:00,32.72,32.72,32.69,32.69,26424.0,32.72,32.72,32.69,32.69,26424.0
2022-03-29 15:40:00,32.7,32.7,32.64,32.67,26076.0,32.7,32.7,32.64,32.67,26076.0
2022-03-29 15:45:00,32.68,32.73,32.66,32.69,25376.0,32.68,32.73,32.66,32.69,25376.0
2022-03-29 15:50:00,32.7,32.7,32.59,32.62,63888.0,32.7,32.7,32.59,32.62,63888.0
2022-03-29 15:55:00,32.61,32.7,32.59,32.7,273884.0,32.61,32.7,32.59,32.7,273884.0
2022-03-30 09:30:00,32.55,32.55,32.13,32.13,49568.0,32.55,32.55,32.13,32.13,49568.0
2022-03-30 09:35:00,32.19,32.3,32.19,32.3,2000.0,32.19,32.3,32.19,32.3,2000.0
2022-03-30 09:40:00,32.21,32.4,32.21,32.31,10804.0,32.21,32.4,32.21,32.31,10804.0
2022-03-30 09:45:00,32.34,32.39,32.26,32.36,32124.0,32.34,32.39,32.26,32.36,32124.0
2022-03-30 09:50:00,32.34,32.4,32.3,32.3,21088.0,32.34,32.4,32.3,32.3,21088.0
2022-03-30 09:55:00,32.3,32.38,32.25,32.38,25888.0,32.3,32.38,32.25,32.38,25888.0
2022-03-30 10:00:00,32.35,32.38,32.28,32.33,14540.0,32.35,32.38,32.28,32.33,14540.0
2022-03-30 10:05:00,32.28,32.31,32.24,32.31,21516.0,32.28,32.31,32.24,32.31,21516.0
2022-03-30 10:10:00,32.31,32.4,32.27,32.4,12120.0,32.31,32.4,32.27,32.4,12120.0
2022-03-30 10:15:00,32.42,32.44,32.35,32.35,8384.0,32.42,32.44,32.35,32.35,8384.0
2022-03-30 10:20:00,32.37,32.43,32.37,32.4,5800.0,32.37,32.43,32.37,32.4,5800.0
2022-03-30 10:25:00,32.4,32.5,32.4,32.5,13172.0,32.4,32.5,32.4,32.5,13172.0
2022-03-30 10:30:00,32.5,32.54,32.46,32.52,44016.0,32.5,32.54,32.46,32.52,44016.0
2022-03-30 10:35:00,32.51,32.55,32.46,32.55,14092.0,32.51,32.55,32.46,32.55,14092.0
2022-03-30 10:40:00,32.57,32.57,32.49,32.51,10344.0,32.57,32.57,32.49,32.51,10344.0
2022-03-30 10:45:00,32.49,32.52,32.44,32.44,6400.0,32.49,32.52,32.44,32.44,6400.0
2022-03-30 10:50:00,32.46,32.48,32.37,32.38,19052.0,32.46,32.48,32.37,32.38,19052.0
2022-03-30 10:55:00,32.37,32.39,32.32,32.34,27056.0,32.37,32.39,32.32,32.34,27056.0
2022-03-30 11:00:00,32.34,32.43,32.33,32.42,24584.0,32.34,32.43,32.33,32.42,24584.0
2022-03-30 11:05:00,32.43,32.43,32.35,32.35,10824.0,32.43,32.43,32.35,32.35,10824.0
2022-03-30 11:10:00,32.37,32.37,32.31,32.35,17292.0,32.37,32.37,32.31,32.35,17292.0
2022-03-30 11:15:00,32.35,32.37,32.3,32.33,17200.0,32.35,32.37,32.3,32.33,17200.0
2022-03-30 11:20:00,32.31,32.37,32.27,32.37,16912.0,32.31,32.37,32.27,32.37,16912.0
2022-03-30 11:25:00,32.35,32.44,32.33,32.39,139108.0,32.35,32.44,32.33,32.39,139108.0
2022-03-30 11:30:00,32.39,32.4,32.36,32.36,15360.0,32.39,32.4,32.36,32.36,15360.0
2022-03-30 11:35:00,32.38,32.46,32.38,32.46,17200.0,32.38,32.46,32.38,32.46,17200.0
2022-03-30 11:40:00,32.47,32.5,32.45,32.5,12544.0,32.47,32.5,32.45,32.5,12544.0
2022-03-30 11:45:00,32.51,32.52,32.42,32.46,19264.0,32.51,32.52,32.42,32.46,19264.0
2022-03-30 11:50:00,32.45,32.45,32.41,32.42,4900.0,32.45,32.45,32.41,32.42,4900.0
2022-03-30 11:55:00,32.42,32.51,32.42,32.45,12872.0,32.42,32.51,32.42,32.45,12872.0
2022-03-30 12:00:00,32.45,32.49,32.44,32.49,26476.0,32.45,32.49,32.44,32.49,26476.0
2022-03-30 12:05:00,32.48,32.48,32.42,32.42,7076.0,32.48,32.48,32.42,32.42,7076.0
2022-03-30 12:10:00,32.42,32.46,32.42,32.43,9844.0,32.42,32.46,32.42,32.43,9844.0
2022-03-30 12:15:00,32.44,32.47,32.44,32.46,39740.0,32.44,32.47,32.44,32.46,39740.0
2022-03-30 12:20:00,32.47,32.48,32.44,32.46,3736.0,32.47,32.48,32.44,32.46,3736.0
2022-03-30 12:25:00,32.45,32.48,32.44,32.47,14844.0,32.45,32.48,32.44,32.47,14844.0
2022-03-30 12:30:00,32.47,32.49,32.47,32.49,25764.0,32.47,32.49,32.47,32.49,25764.0
2022-03-30 12:35:00,32.5,32.53,32.49,32.53,13996.0,32.5,32.53,32.49,32.53,13996.0
2022-03-30 12:40:00,32.54,32.55,32.52,32.52,14000.0,32.54,32.55,32.52,32.52,14000.0
2022-03-30 12:45:00,32.52,32.52,32.48,32.49,12800.0,32.52,32.52,32.48,32.49,12800.0
2022-03-30 12:50:00,32.48,32.51,32.48,32.49,7144.0,32.48,32.51,32.48,32.49,7144.0
2022-03-30 12:55:00,32.5,32.5,32.45,32.47,26764.0,32.5,32.5,32.45,32.47,26764.0
2022-03-30 13:00:00,32.47,32.47,32.43,32.43,4400.0,32.47,32.47,32.43,32.43,4400.0
2022-03-30 13:05:00,32.43,32.44,32.38,32.39,25648.0,32.43,32.44,32.38,32.39,25648.0
2022-03-30 13:10:00,32.39,32.39,32.35,32.35,121456.0,32.39,32.39,32.35,32.35,121456.0
2022-03-30 13:15:00,32.36,32.36,32.25,32.26,14252.0,32.36,32.36,32.25,32.26,14252.0
2022-03-30 13:20:00,32.24,32.27,32.23,32.26,6080.0,32.24,32.27,32.23,32.26,6080.0
2022-03-30 13:25:00,32.26,32.26,32.23,32.23,9704.0,32.26,32.26,32.23,32.23,9704.0
2022-03-30 13:30:00,32.22,32.25,32.21,32.25,11068.0,32.22,32.25,32.21,32.25,11068.0
2022-03-30 13:35:00,32.23,32.27,32.21,32.22,9624.0,32.23,32.27,32.21,32.22,9624.0
2022-03-30 13:40:00,32.2,32.22,32.19,32.2,7496.0,32.2,32.22,32.19,32.2,7496.0
2022-03-30 13:45:00,32.2,32.2,32.16,32.19,11432.0,32.2,32.2,32.16,32.19,11432.0
2022-03-30 13:50:00,32.21,32.21,32.18,32.2,3288.0,32.21,32.21,32.18,32.2,3288.0
2022-03-30 13:55:00,32.2,32.2,32.12,32.13,64108.0,32.2,32.2,32.12,32.13,64108.0
2022-03-30 14:00:00,32.12,32.2,32.12,32.19,14800.0,32.12,32.2,32.12,32.19,14800.0
2022-03-30 14:05:00,32.17,32.18,32.14,32.16,15184.0,32.17,32.18,32.14,32.16,15184.0
2022-03-30 14:10:00,32.17,32.17,32.13,32.14,9600.0,32.17,32.17,32.13,32.14,9600.0
2022-03-30 14:15:00,32.14,32.14,32.06,32.09,10400.0,32.14,32.14,32.06,32.09,10400.0
2022-03-30 14:20:00,32.08,32.08,32.06,32.08,20376.0,32.08,32.08,32.06,32.08,20376.0
2022-03-30 14:25:00,32.08,32.08,32.02,32.04,15844.0,32.08,32.08,32.02,32.04,15844.0
2022-03-30 14:30:00,32.02,32.07,32.02,32.03,25140.0,32.02,32.07,32.02,32.03,25140.0
2022-03-30 14:35:00,32.04,32.05,32.03,32.05,7768.0,32.04,32.05,32.03,32.05,7768.0
2022-03-30 14:40:00,32.05,32.05,31.98,31.99,9964.0,32.05,32.05,31.98,31.99,9964.0
2022-03-30 14:45:00,31.99,31.99,31.97,31.97,9600.0,31.99,31.99,31.97,31.97,9600.0
2022-03-30 14:50:00,31.98,31.98,31.93,31.95,12704.0,31.98,31.98,31.93,31.95,12704.0
2022-03-30 14:55:00,31.95,31.97,31.93,31.95,21044.0,31.95,31.97,31.93,31.95,21044.0
2022-03-30 15:00:00,31.95,31.96,31.9,31.9,39648.0,31.95,31.96,31.9,31.9,39648.0
2022-03-30 15:05:00,31.92,31.95,31.91,31.94,36112.0,31.92,31.95,31.91,31.94,36112.0
2022-03-30 15:10:00,31.93,31.96,31.92,31.93,21600.0,31.93,31.96,31.92,31.93,21600.0
2022-03-30 15:15:00,31.93,31.94,31.87,31.89,29660.0,31.93,31.94,31.87,31.89,29660.0
2022-03-30 15:20:00,31.88,31.92,31.86,31.88,154824.0,31.88,31.92,31.86,31.88,154824.0
2022-03-30 15:25:00,31.89,31.91,31.87,31.88,41780.0,31.89,31.91,31.87,31.88,41780.0
2022-03-30 15:30:00,31.88,31.93,31.87,31.91,24632.0,31.88,31.93,31.87,31.91,24632.0
2022-03-30 15:35:00,31.92,31.95,31.88,31.89,28236.0,31.92,31.95,31.88,31.89,28236.0
2022-03-30 15:40:00,31.87,31.91,31.86,31.87,35276.0,31.87,31.91,31.86,31.87,35276.0
2022-03-30 15:45:00,31.87,31.95,31.87,31.9,52076.0,31.87,31.95,31.87,31.9,52076.0
2022-03-30 15:50:00,31.88,31.88,31.77,31.81,126700.0,31.88,31.88,31.77,31.81,126700.0
2022-03-30 15:55:00,31.82,31.87,31.81,31.86,301064.0,31.82,31.87,31.81,31.86,301064.0
2022-03-31 09:30:00,32.11,32.11,31.93,31.96,59800.0,32.11,32.11,31.93,31.96,59800.0
2022-03-31 09:35:00,31.84,31.89,31.76,31.87,11800.0,31.84,31.89,31.76,31.87,11800.0
2022-03-31 09:40:00,31.86,31.88,31.79,31.88,12600.0,31.86,31.88,31.79,31.88,12600.0
2022-03-31 09:45:00,31.86,31.95,31.86,31.89,12436.0,31.86,31.95,31.86,31.89,12436.0
2022-03-31 09:50:00,31.89,31.92,31.87,31.88,8084.0,31.89,31.92,31.87,31.88,8084.0
2022-03-31 09:55:00,31.85,31.93,31.82,31.93,6996.0,31.85,31.93,31.82,31.93,6996.0
2022-03-31 10:00:00,31.92,31.93,31.74,31.74,22580.0,31.92,31.93,31.74,31.74,22580.0
2022-03-31 10:05:00,31.77,31.8,31.75,31.75,12124.0,31.77,31.8,31.75,31.75,12124.0
2022-03-31 10:10:00,31.76,31.82,31.74,31.82,31352.0,31.76,31.82,31.74,31.82,31352.0
2022-03-31 10:15:00,31.87,31.91,31.85,31.86,19364.0,31.87,31.91,31.85,31.86,19364.0
2022-03-31 10:20:00,31.86,31.88,31.76,31.78,25264.0,31.86,31.88,31.76,31.78,25264.0
2022-03-31 10:25:00,31.79,31.86,31.78,31.86,15372.0,31.79,31.86,31.78,31.86,15372.0
2022-03-31 10:30:00,31.86,31.96,31.86,31.95,10764.0,31.86,31.96,31.86,31.95,10764.0
2022-03-31 10:35:00,31.96,31.98,31.89,31.91,19400.0,31.96,31.98,31.89,31.91,19400.0
2022-03-31 10:40:00,31.93,31.94,31.91,31.92,24848.0,31.93,31.94,31.91,31.92,24848.0
2022-03-31 10:45:00,31.92,31.96,31.88,31.93,60772.0,31.92,31.96,31.88,31.93,60772.0
2022-03-31 10:50:00,31.92,31.98,31.91,31.94,15552.0,31.92,31.98,31.91,31.94,15552.0
2022-03-31 10:55:00,31.94,32.01,31.94,31.96,10636.0,31.94,32.01,31.94,31.96,10636.0
2022-03-31 11:00:00,31.93,31.93,31.86,31.92,44276.0,31.93,31.93,31.86,31.92,44276.0
2022-03-31 11:05:00,31.92,31.94,31.82,31.84,17604.0,31.92,31.94,31.82,31.84,17604.0
2022-03-31 11:10:00,31.83,31.87,31.79,31.82,15032.0,31.83,31.87,31.79,31.82,15032.0
2022-03-31 11:15:00,31.85,31.87,31.81,31.85,16248.0,31.85,31.87,31.81,31.85,16248.0
2022-03-31 11:20:00,31.83,31.85,31.82,31.82,14000.0,31.83,31.85,31.82,31.82,14000.0
2022-03-31 11:25:00,31.83,31.83,31.75,31.77,34992.0,31.83,31.83,31.75,31.77,34992.0
2022-03-31 11:30:00,31.77,31.78,31.71,31.71,20056.0,31.77,31.78,31.71,31.71,20056.0
2022-03-31 11:35:00,31.71,31.79,31.71,31.75,31280.0,31.71,31.79,31.71,31.75,31280.0
2022-03-31 11:40:00,31.77,31.81,31.74,31.75,122516.0,31.77,31.81,31.74,31.75,122516.0
2022-03-31 11:45:00,31.73,31.79,31.73,31.79,18204.0,31.73,31.79,31.73,31.79,18204.0
2022-03-31 11:50:00,31.79,31.84,31.77,31.8,84404.0,31.79,31.84,31.77,31.8,84404.0
2022-03-31 11:55:00,31.8,31.88,31.8,31.88,59184.0,31.8,31.88,31.8,31.88,59184.0
2022-03-31 12:00:00,31.88,31.89,31.79,31.81,31104.0,31.88,31.89,31.79,31.81,31104.0
2022-03-31 12:05:00,31.81,31.81,31.78,31.79,13604.0,31.81,31.81,31.78,31.79,13604.0
2022-03-31 12:10:00,31.78,31.78,31.72,31.73,18300.0,31.78,31.78,31.72,31.73,18300.0
2022-03-31 12:15:00,31.73,31.77,31.73,31.77,20256.0,31.73,31.77,31.73,31.77,20256.0
2022-03-31 12:20:00,31.76,31.79,31.75,31.78,34756.0,31.76,31.79,31.75,31.78,34756.0
2022-03-31 12:25:00,31.78,31.78,31.72,31.75,16292.0,31.78,31.78,31.72,31.75,16292.0
2022-03-31 12:30:00,31.75,31.77,31.74,31.74,14836.0,31.75,31.77,31.74,31.74,14836.0
2022-03-31 12:35:00,31.71,31.8,31.71,31.8,45320.0,31.71,31.8,31.71,31.8,45320.0
2022-03-31 12:40:00,31.81,31.83,31.8,31.83,8384.0,31.81,31.83,31.8,31.83,8384.0
2022-03-31 12:45:00,31.82,31.84,31.81,31.83,10400.0,31.82,31.84,31.81,31.83,10400.0
2022-03-31 12:50:00,31.82,31.83,31.78,31.78,58800.0,31.82,31.83,31.78,31.78,58800.0
2022-03-31 12:55:00,31.79,31.84,31.79,31.8,12912.0,31.79,31.84,31.79,31.8,12912.0
2022-03-31 13:00:00,31.79,31.88,31.79,31.84,15416.0,31.79,31.88,31.79,31.84,15416.0
2022-03-31 13:05:00,31.83,31.86,31.82,31.86,11104.0,31.83,31.86,31.82,31.86,11104.0
2022-03-31 13:10:00,31.84,31.89,31.83,31.86,76488.0,31.84,31.89,31.83,31.86,76488.0
2022-03-31 13:15:00,31.86,31.86,31.79,31.81,12552.0,31.86,31.86,31.79,31.81,12552.0
2022-03-31 13:20:00,31.81,31.81,31.78,31.79,6132.0,31.81,31.81,31.78,31.79,6132.0
2022-03-31 13:25:00,31.79,31.86,31.79,31.84,36436.0,31.79,31.86,31.79,31.84,36436.0
2022-03-31 13:30:00,31.82,31.84,31.82,31.83,11952.0,31.82,31.84,31.82,31.83,11952.0
2022-03-31 13:35:00,31.83,31.83,31.77,31.77,13080.0,31.83,31.83,31.77,31.77,13080.0
2022-03-31 13:40:00,31.77,31.79,31.74,31.78,16876.0,31.77,31.79,31.74,31.78,16876.0
2022-03-31 13:45:00,31.78,31.79,31.76,31.78,11576.0,31.78,31.79,31.76,31.78,11576.0
2022-03-31 13:50:00,31.78,31.81,31.77,31.78,57820.0,31.78,31.81,31.77,31.78,57820.0
2022-03-31 13:55:00,31.77,31.78,31.75,31.75,17236.0,31.77,31.78,31.75,31.75,17236.0
2022-03-31 14:00:00,31.75,31.75,31.68,31.69,5200.0,31.75,31.75,31.68,31.69,5200.0
2022-03-31 14:05:00,31.68,31.75,31.68,31.73,73128.0,31.68,31.75,31.68,31.73,73128.0
2022-03-31 14:10:00,31.75,31.76,31.74,31.74,20520.0,31.75,31.76,31.74,31.74,20520.0
2022-03-31 14:15:00,31.74,31.74,31.71,31.72,12556.0,31.74,31.74,31.71,31.72,12556.0
2022-03-31 14:20:00,31.73,31.74,31.72,31.74,9508.0,31.73,31.74,31.72,31.74,9508.0
2022-03-31 14:25:00,31.74,31.78,31.72,31.78,13640.0,31.74,31.78,31.72,31.78,13640.0
2022-03-31 14:30:00,31.78,31.8,31.77,31.78,7208.0,31.78,31.8,31.77,31.78,7208.0
2022-03-31 14:35:00,31.79,31.84,31.79,31.81,15080.0,31.79,31.84,31.79,31.81,15080.0
2022-03-31 14:40:00,31.81,31.82,31.79,31.81,13816.0,31.81,31.82,31.79,31.81,13816.0
2022-03-31 14:45:00,31.81,31.84,31.81,31.82,16596.0,31.81,31.84,31.81,31.82,16596.0
2022-03-31 14:50:00,31.81,31.81,31.76,31.76,13200.0,31.81,31.81,31.76,31.76,13200.0
2022-03-31 14:55:00,31.76,31.78,31.76,31.78,18592.0,31.76,31.78,31.76,31.78,18592.0
2022-03-31 15:00:00,31.79,31.84,31.79,31.8,28812.0,31.79,31.84,31.79,31.8,28812.0
2022-03-31 15:05:00,31.79,31.82,31.79,31.81,14800.0,31.79,31.82,31.79,31.81,14800.0
2022-03-31 15:10:00,31.8,31.8,31.76,31.77,11768.0,31.8,31.8,31.76,31.77,11768.0
2022-03-31 15:15:00,31.77,31.77,31.72,31.72,16172.0,31.77,31.77,31.72,31.72,16172.0
2022-03-31 15:20:00,31.71,31.71,31.59,31.61,28812.0,31.71,31.71,31.59,31.61,28812.0
2022-03-31 15:25:00,31.61,31.63,31.56,31.57,40820.0,31.61,31.63,31.56,31.57,40820.0
2022-03-31 15:30:00,31.58,31.58,31.49,31.5,87752.0,31.58,31.58,31.49,31.5,87752.0
2022-03-31 15:35:00,31.49,31.5,31.45,31.45,63108.0,31.49,31.5,31.45,31.45,63108.0
2022-03-31 15:40:00,31.44,31.47,31.41,31.44,38400.0,31.44,31.47,31.41,31.44,38400.0
2022-03-31 15:45:00,31.45,31.48,31.41,31.44,74188.0,31.45,31.48,31.41,31.44,74188.0
2022-03-31 15:50:00,31.45,31.54,31.42,31.42,180916.0,31.45,31.54,31.42,31.42,180916.0
2022-03-31 15:55:00,31.42,31.47,31.36,31.37,318152.0,31.42,31.47,31.36,31.37,318152.0
2022-04-01 09:30:00,31.56,31.79,31.55,31.55,67612.0,31.56,31.79,31.55,31.55,67612.0
2022-04-01 09:35:00,31.53,31.65,31.52,31.56,22000.0,31.53,31.65,31.52,31.56,22000.0
2022-04-01 09:40:00,31.54,31.61,31.48,31.48,30796.0,31.54,31.61,31.48,31.48,30796.0
2022-04-01 09:45:00,31.48,31.56,31.47,31.56,23844.0,31.48,31.56,31.47,31.56,23844.0
2022-04-01 09:50:00,31.54,31.55,31.39,31.45,13364.0,31.54,31.55,31.39,31.45,13364.0
2022-04-01 09:55:00,31.45,31.56,31.45,31.54,16840.0,31.45,31.56,31.45,31.54,16840.0
2022-04-01 10:00:00,31.56,31.61,31.41,31.5,30088.0,31.56,31.61,31.41,31.5,30088.0
2022-04-01 10:05:00,31.5,31.5,31.44,31.45,12172.0,31.5,31.5,31.44,31.45,12172.0
2022-04-01 10:10:00,31.45,31.56,31.45,31.53,23392.0,31.45,31.56,31.45,31.53,23392.0
2022-04-01 10:15:00,31.55,31.56,31.48,31.48,18104.0,31.55,31.56,31.48,31.48,18104.0
2022-04-01 10:20:00,31.48,31.49,31.39,31.46,15540.0,31.48,31.49,31.39,31.46,15540.0
2022-04-01 10:25:00,31.46,31.48,31.4,31.48,11720.0,31.46,31.48,31.4,31.48,11720.0
2022-04-01 10:30:00,31.49,31.58,31.48,31.55,29292.0,31.49,31.58,31.48,31.55,29292.0
2022-04-01 10:35:00,31.58,31.58,31.51,31.51,14180.0,31.58,31.58,31.51,31.51,14180.0
2022-04-01 10:40:00,31.53,31.53,31.44,31.51,11412.0,31.53,31.53,31.44,31.51,11412.0
2022-04-01 10:45:00,31.5,31.58,31.5,31.5,16268.0,31.5,31.58,31.5,31.5,16268.0
2022-04-01 10:50:00,31.49,31.59,31.49,31.55,18212.0,31.49,31.59,31.49,31.55,18212.0
2022-04-01 10:55:00,31.57,31.57,31.5,31.52,10464.0,31.57,31.57,31.5,31.52,10464.0
2022-04-01 11:00:00,31.51,31.51,31.43,31.45,13124.0,31.51,31.51,31.43,31.45,13124.0
2022-04-01 11:05:00,31.45,31.5,31.4,31.5,18020.0,31.45,31.5,31.4,31.5,18020.0
2022-04-01 11:10:00,31.48,31.51,31.38,31.41,14228.0,31.48,31.51,31.38,31.41,14228.0
2022-04-01 11:15:00,31.41,31.45,31.37,31.45,10800.0,31.41,31.45,31.37,31.45,10800.0
2022-04-01 11:20:00,31.44,31.48,31.42,31.44,23548.0,31.44,31.48,31.42,31.44,23548.0
2022-04-01 11:25:00,31.43,31.47,31.43,31.46,19296.0,31.43,31.47,31.43,31.46,19296.0
2022-04-01 11:30:00,31.48,31.48,31.41,31.42,29804.0,31.48,31.48,31.41,31.42,29804.0
2022-04-01 11:35:00,31.38,31.39,31.35,31.36,15980.0,31.38,31.39,31.35,31.36,15980.0
2022-04-01 11:40:00,31.35,31.35,31.29,31.29,12480.0,31.35,31.35,31.29,31.29,12480.0
2022-04-01 11:45:00,31.29,31.35,31.28,31.31,13460.0,31.29,31.35,31.28,31.31,13460.0
2022-04-01 11:50:00,31.3,31.41,31.3,31.38,20596.0,31.3,31.41,31.3,31.38,20596.0
2022-04-01 11:55:00,31.36,31.36,31.31,31.34,18972.0,31.36,31.36,31.31,31.34,18972.0
2022-04-01 12:00:00,31.36,31.36,31.31,31.33,12840.0,31.36,31.36,31.31,31.33,12840.0
2022-04-01 12:05:00,31.3,31.36,31.29,31.36,23732.0,31.3,31.36,31.29,31.36,23732.0
2022-04-01 12:10:00,31.37,31.37,31.34,31.36,12012.0,31.37,31.37,31.34,31.36,12012.0
2022-04-01 12:15:00,31.38,31.38,31.34,31.37,6800.0,31.38,31.38,31.34,31.37,6800.0
2022-04-01 12:20:00,31.36,31.41,31.36,31.39,11600.0,31.36,31.41,31.36,31.39,11600.0
2022-04-01 12:25:00,31.4,31.4,31.36,31.39,14884.0,31.4,31.4,31.36,31.39,14884.0
2022-04-01 12:30:00,31.39,31.39,31.36,31.38,43320.0,31.39,31.39,31.36,31.38,43320.0
2022-04-01 12:35:00,31.37,31.39,31.33,31.38,22744.0,31.37,31.39,31.33,31.38,22744.0
2022-04-01 12:40:00,31.37,31.44,31.37,31.44,10348.0,31.37,31.44,31.37,31.44,10348.0
2022-04-01 12:45:00,31.44,31.44,31.4,31.44,10312.0,31.44,31.44,31.4,31.44,10312.0
2022-04-01 12:50:00,31.43,31.43,31.39,31.4,9960.0,31.43,31.43,31.39,31.4,9960.0
2022-04-01 12:55:00,31.4,31.42,31.36,31.36,24300.0,31.4,31.42,31.36,31.36,24300.0
2022-04-01 13:00:00,31.36,31.39,31.36,31.39,27900.0,31.36,31.39,31.36,31.39,27900.0
2022-04-01 13:05:00,31.39,31.48,31.39,31.42,59792.0,31.39,31.48,31.39,31.42,59792.0
2022-04-01 13:10:00,31.41,31.45,31.41,31.45,36592.0,31.41,31.45,31.41,31.45,36592.0
2022-04-01 13:15:00,31.44,31.48,31.42,31.48,65636.0,31.44,31.48,31.42,31.48,65636.0
2022-04-01 13:20:00,31.48,31.48,31.43,31.43,134508.0,31.48,31.48,31.43,31.43,134508.0
2022-04-01 13:25:00,31.44,31.46,31.42,31.45,74092.0,31.44,31.46,31.42,31.45,74092.0
2022-04-01 13:30:00,31.44,31.49,31.44,31.48,205140.0,31.44,31.49,31.44,31.48,205140.0
2022-04-01 13:35:00,31.47,31.52,31.47,31.49,98852.0,31.47,31.52,31.47,31.49,98852.0
2022-04-01 13:40:00,31.49,31.56,31.48,31.56,6800.0,31.49,31.56,31.48,31.56,6800.0
2022-04-01 13:45:00,31.53,31.54,31.52,31.52,7304.0,31.53,31.54,31.52,31.52,7304.0
2022-04-01 13:50:00,31.51,31.53,31.48,31.52,11700.0,31.51,31.53,31.48,31.52,11700.0
2022-04-01 13:55:00,31.53,31.54,31.51,31.53,11444.0,31.53,31.54,31.51,31.53,11444.0
2022-04-01 14:00:00,31.51,31.58,31.5,31.58,18816.0,31.51,31.58,31.5,31.58,18816.0
2022-04-01 14:05:00,31.59,31.62,31.54,31.56,8584.0,31.59,31.62,31.54,31.56,8584.0
2022-04-01 14:10:00,31.55,31.57,31.53,31.56,13868.0,31.55,31.57,31.53,31.56,13868.0
2022-04-01 14:15:00,31.59,31.59,31.53,31.54,10780.0,31.59,31.59,31.53,31.54,10780.0
2022-04-01 14:20:00,31.54,31.58,31.53,31.53,16400.0,31.54,31.58,31.53,31.53,16400.0
2022-04-01 14:25:00,31.53,31.6,31.53,31.6,19308.0,31.53,31.6,31.53,31.6,19308.0
2022-04-01 14:30:00,31.6,31.65,31.6,31.64,14252.0,31.6,31.65,31.6,31.64,14252.0
2022-04-01 14:35:00,31.67,31.67,31.62,31.63,35960.0,31.67,31.67,31.62,31.63,35960.0
2022-04-01 14:40:00,31.66,31.7,31.65,31.68,10800.0,31.66,31.7,31.65,31.68,10800.0
2022-04-01 14:45:00,31.69,31.72,31.64,31.65,12704.0,31.69,31.72,31.64,31.65,12704.0
2022-04-01 14:50:00,31.65,31.65,31.55,31.56,36140.0,31.65,31.65,31.55,31.56,36140.0
2022-04-01 14:55:00,31.56,31.62,31.56,31.6,22256.0,31.56,31.62,31.56,31.6,22256.0
2022-04-01 15:00:00,31.59,31.66,31.59,31.6,11700.0,31.59,31.66,31.59,31.6,11700.0
2022-04-01 15:05:00,31.6,31.63,31.59,31.6,29008.0,31.6,31.63,31.59,31.6,29008.0
2022-04-01 15:10:00,31.61,31.61,31.54,31.56,15156.0,31.61,31.61,31.54,31.56,15156.0
2022-04-01 15:15:00,31.56,31.58,31.52,31.52,25504.0,31.56,31.58,31.52,31.52,25504.0
2022-04-01 15:20:00,31.5,31.52,31.48,31.5,28752.0,31.5,31.52,31.48,31.5,28752.0
2022-04-01 15:25:00,31.51,31.52,31.46,31.49,31528.0,31.51,31.52,31.46,31.49,31528.0
2022-04-01 15:30:00,31.48,31.49,31.4,31.41,33812.0,31.48,31.49,31.4,31.41,33812.0
2022-04-01 15:35:00,31.42,31.43,31.35,31.36,17988.0,31.42,31.43,31.35,31.36,17988.0
2022-04-01 15:40:00,31.36,31.4,31.31,31.33,35052.0,31.36,31.4,31.31,31.33,35052.0
2022-04-01 15:45:00,31.32,31.34,31.29,31.33,35988.0,31.32,31.34,31.29,31.33,35988.0
2022-04-01 15:50:00,31.34,31.43,31.34,31.4,78992.0,31.34,31.43,31.34,31.4,78992.0
2022-04-01 15:55:00,31.41,31.44,31.4,31.44,137288.0,31.41,31.44,31.4,31.44,137288.0
2022-04-04 09:30:00,31.55,31.55,31.33,31.37,56976.0,31.55,31.55,31.33,31.37,56976.0
2022-04-04 09:35:00,31.46,31.56,31.43,31.54,29600.0,31.46,31.56,31.43,31.54,29600.0
2022-04-04 09:40:00,31.58,31.66,31.56,31.61,22444.0,31.58,31.66,31.56,31.61,22444.0
2022-04-04 09:45:00,31.61,31.63,31.53,31.59,23468.0,31.61,31.63,31.53,31.59,23468.0
2022-04-04 09:50:00,31.61,31.78,31.61,31.78,20684.0,31.61,31.78,31.61,31.78,20684.0
2022-04-04 09:55:00,31.77,31.9,31.77,31.88,77144.0,31.77,31.9,31.77,31.88,77144.0
2022-04-04 10:00:00,31.88,31.88,31.8,31.85,18000.0,31.88,31.88,31.8,31.85,18000.0
2022-04-04 10:05:00,31.85,31.89,31.75,31.81,236208.0,31.85,31.89,31.75,31.81,236208.0
2022-04-04 10:10:00,31.8,31.9,31.78,31.8,18936.0,31.8,31.9,31.78,31.8,18936.0
2022-04-04 10:15:00,31.78,31.85,31.77,31.83,37008.0,31.78,31.85,31.77,31.83,37008.0
2022-04-04 10:20:00,31.84,31.86,31.77,31.78,462840.0,31.84,31.86,31.77,31.78,462840.0
2022-04-04 10:25:00,31.8,31.83,31.76,31.83,17376.0,31.8,31.83,31.76,31.83,17376.0
2022-04-04 10:30:00,31.85,31.9,31.84,31.9,34216.0,31.85,31.9,31.84,31.9,34216.0
2022-04-04 10:35:00,31.9,32.01,31.89,31.95,45724.0,31.9,32.01,31.89,31.95,45724.0
2022-04-04 10:40:00,31.93,31.95,31.92,31.95,18516.0,31.93,31.95,31.92,31.95,18516.0
2022-04-04 10:45:00,31.93,31.95,31.91,31.92,15412.0,31.93,31.95,31.91,31.92,15412.0
2022-04-04 10:50:00,31.93,31.99,31.93,31.95,24464.0,31.93,31.99,31.93,31.95,24464.0
2022-04-04 10:55:00,31.93,31.94,31.87,31.89,7800.0,31.93,31.94,31.87,31.89,7800.0
2022-04-04 11:00:00,31.88,31.98,31.88,31.97,18548.0,31.88,31.98,31.88,31.97,18548.0
2022-04-04 11:05:00,31.96,31.99,31.95,31.96,11580.0,31.96,31.99,31.95,31.96,11580.0
2022-04-04 11:10:00,31.96,31.97,31.94,31.95,25308.0,31.96,31.97,31.94,31.95,25308.0
2022-04-04 11:15:00,31.94,31.96,31.91,31.93,11420.0,31.94,31.96,31.91,31.93,11420.0
2022-04-04 11:20:00,31.92,31.93,31.89,31.9,4652.0,31.92,31.93,31.89,31.9,4652.0
2022-04-04 11:25:00,31.93,31.96,31.88,31.88,12144.0,31.93,31.96,31.88,31.88,12144.0
2022-04-04 11:30:00,31.89,31.92,31.84,31.87,15964.0,31.89,31.92,31.84,31.87,15964.0
2022-04-04 11:35:00,31.86,31.88,31.85,31.86,20000.0,31.86,31.88,31.85,31.86,20000.0
2022-04-04 11:40:00,31.86,31.89,31.86,31.88,10732.0,31.86,31.89,31.86,31.88,10732.0
2022-04-04 11:45:00,31.9,31.95,31.88,31.95,23584.0,31.9,31.95,31.88,31.95,23584.0
2022-04-04 11:50:00,31.94,31.96,31.92,31.94,10700.0,31.94,31.96,31.92,31.94,10700.0
2022-04-04 11:55:00,31.94,31.94,31.91,31.91,9284.0,31.94,31.94,31.91,31.91,9284.0
2022-04-04 12:00:00,31.9,31.91,31.87,31.87,3600.0,31.9,31.91,31.87,31.87,3600.0
2022-04-04 12:05:00,31.88,31.9,31.87,31.9,12780.0,31.88,31.9,31.87,31.9,12780.0
2022-04-04 12:10:00,31.89,31.94,31.87,31.93,31768.0,31.89,31.94,31.87,31.93,31768.0
2022-04-04 12:15:00,31.95,31.98,31.91,31.91,22932.0,31.95,31.98,31.91,31.91,22932.0
2022-04-04 12:20:00,31.93,31.96,31.93,31.96,7872.0,31.93,31.96,31.93,31.96,7872.0
2022-04-04 12:25:00,31.95,31.96,31.91,31.91,10068.0,31.95,31.96,31.91,31.91,10068.0
2022-04-04 12:30:00,31.9,31.93,31.89,31.91,6000.0,31.9,31.93,31.89,31.91,6000.0
2022-04-04 12:35:00,31.93,31.96,31.9,31.9,13976.0,31.93,31.96,31.9,31.9,13976.0
2022-04-04 12:40:00,31.9,31.92,31.88,31.9,12120.0,31.9,31.92,31.88,31.9,12120.0
2022-04-04 12:45:00,31.9,31.93,31.9,31.93,8568.0,31.9,31.93,31.9,31.93,8568.0
2022-04-04 12:50:00,31.95,32.0,31.95,31.99,14776.0,31.95,32.0,31.95,31.99,14776.0
2022-04-04 12:55:00,31.98,32.02,31.97,32.02,16204.0,31.98,32.02,31.97,32.02,16204.0
2022-04-04 13:00:00,32.01,32.01,31.98,32.01,14188.0,32.01,32.01,31.98,32.01,14188.0
2022-04-04 13:05:00,32.0,32.01,31.99,32.0,12660.0,32.0,32.01,31.99,32.0,12660.0
2022-04-04 13:10:00,32.0,32.01,31.99,32.01,25300.0,32.0,32.01,31.99,32.01,25300.0
2022-04-04 13:15:00,32.0,32.01,31.98,32.01,21920.0,32.0,32.01,31.98,32.01,21920.0
2022-04-04 13:20:00,32.0,32.01,31.97,32.01,9480.0,32.0,32.01,31.97,32.01,9480.0
2022-04-04 13:25:00,32.0,32.01,31.98,32.01,20084.0,32.0,32.01,31.98,32.01,20084.0
2022-04-04 13:30:00,32.01,32.05,32.0,32.02,27764.0,32.01,32.05,32.0,32.02,27764.0
2022-04-04 13:35:00,32.02,32.04,32.0,32.01,19768.0,32.02,32.04,32.0,32.01,19768.0
2022-04-04 13:40:00,32.01,32.05,32.0,32.05,67932.0,32.01,32.05,32.0,32.05,67932.0
2022-04-04 13:45:00,32.05,32.05,32.04,32.04,7892.0,32.05,32.05,32.04,32.04,7892.0
2022-04-04 13:50:00,32.04,32.04,32.02,32.02,6080.0,32.04,32.04,32.02,32.02,6080.0
2022-04-04 13:55:00,32.02,32.02,31.98,31.98,5904.0,32.02,32.02,31.98,31.98,5904.0
2022-04-04 14:00:00,31.98,31.98,31.92,31.92,17712.0,31.98,31.98,31.92,31.92,17712.0
2022-04-04 14:05:00,31.91,31.91,31.8,31.83,90596.0,31.91,31.91,31.8,31.83,90596.0
2022-04-04 14:10:00,31.83,31.86,31.83,31.86,10396.0,31.83,31.86,31.83,31.86,10396.0
2022-04-04 14:15:00,31.86,31.9,31.86,31.87,8544.0,31.86,31.9,31.86,31.87,8544.0
2022-04-04 14:20:00,31.88,31.91,31.86,31.9,12180.0,31.88,31.91,31.86,31.9,12180.0
2022-04-04 14:25:00,31.9,31.92,31.89,31.92,12292.0,31.9,31.92,31.89,31.92,12292.0
2022-04-04 14:30:00,31.89,31.93,31.89,31.91,7200.0,31.89,31.93,31.89,31.91,7200.0
2022-04-04 14:35:00,31.91,31.92,31.91,31.92,1600.0,31.91,31.92,31.91,31.92,1600.0
2022-04-04 14:40:00,31.92,31.94,31.92,31.92,9764.0,31.92,31.94,31.92,31.92,9764.0
2022-04-04 14:45:00,31.92,31.97,31.92,31.93,54232.0,31.92,31.97,31.92,31.93,54232.0
2022-04-04 14:50:00,31.93,31.95,31.9,31.95,22608.0,31.93,31.95,31.9,31.95,22608.0
2022-04-04 14:55:00,31.94,31.94,31.93,31.93,10588.0,31.94,31.94,31.93,31.93,10588.0
2022-04-04 15:00:00,31.93,31.95,31.91,31.93,13908.0,31.93,31.95,31.91,31.93,13908.0
2022-04-04 15:05:00,31.93,31.94,31.92,31.92,12000.0,31.93,31.94,31.92,31.92,12000.0
2022-04-04 15:10:00,31.93,31.94,31.89,31.91,13284.0,31.93,31.94,31.89,31.91,13284.0
2022-04-04 15:15:00,31.9,31.91,31.9,31.9,9140.0,31.9,31.91,31.9,31.9,9140.0
2022-04-04 15:20:00,31.91,31.92,31.9,31.91,9460.0,31.91,31.92,31.9,31.91,9460.0
2022-04-04 15:25:00,31.91,31.91,31.87,31.87,8020.0,31.91,31.91,31.87,31.87,8020.0
2022-04-04 15:30:00,31.88,31.91,31.87,31.89,20100.0,31.88,31.91,31.87,31.89,20100.0
2022-04-04 15:35:00,31.88,31.91,31.88,31.9,15312.0,31.88,31.91,31.88,31.9,15312.0
2022-04-04 15:40:00,31.9,31.9,31.85,31.85,15836.0,31.9,31.9,31.85,31.85,15836.0
2022-04-04 15:45:00,31.85,31.88,31.84,31.86,28892.0,31.85,31.88,31.84,31.86,28892.0
2022-04-04 15:50:00,31.89,31.91,31.86,31.86,54784.0,31.89,31.91,31.86,31.86,54784.0
2022-04-04 15:55:00,31.88,31.93,31.83,31.9,133632.0,31.88,31.93,31.83,31.9,133632.0
2022-04-05 09:30:00,31.78,31.86,31.77,31.86,37820.0,31.78,31.86,31.77,31.86,37820.0
2022-04-05 09:35:00,31.89,31.9,31.79,31.81,8044.0,31.89,31.9,31.79,31.81,8044.0
2022-04-05 09:40:00,31.82,31.92,31.77,31.78,38756.0,31.82,31.92,31.77,31.78,38756.0
2022-04-05 09:45:00,31.82,31.82,31.73,31.74,18000.0,31.82,31.82,31.73,31.74,18000.0
2022-04-05 09:50:00,31.75,31.88,31.71,31.88,17720.0,31.75,31.88,31.71,31.88,17720.0
2022-04-05 09:55:00,31.86,31.89,31.81,31.89,14628.0,31.86,31.89,31.81,31.89,14628.0
2022-04-05 10:00:00,31.87,32.02,31.85,31.98,18144.0,31.87,32.02,31.85,31.98,18144.0
2022-04-05 10:05:00,31.95,31.95,31.75,31.75,18384.0,31.95,31.95,31.75,31.75,18384.0
2022-04-05 10:10:00,31.77,31.8,31.68,31.71,13200.0,31.77,31.8,31.68,31.71,13200.0
2022-04-05 10:15:00,31.71,31.71,31.61,31.66,21944.0,31.71,31.71,31.61,31.66,21944.0
2022-04-05 10:20:00,31.67,31.73,31.64,31.7,48012.0,31.67,31.73,31.64,31.7,48012.0
2022-04-05 10:25:00,31.72,31.79,31.72,31.77,20784.0,31.72,31.79,31.72,31.77,20784.0
2022-04-05 10:30:00,31.78,31.85,31.78,31.81,25248.0,31.78,31.85,31.78,31.81,25248.0
2022-04-05 10:35:00,31.81,31.85,31.77,31.77,17288.0,31.81,31.85,31.77,31.77,17288.0
2022-04-05 10:40:00,31.77,31.82,31.76,31.82,25980.0,31.77,31.82,31.76,31.82,25980.0
2022-04-05 10:45:00,31.81,31.89,31.8,31.87,14052.0,31.81,31.89,31.8,31.87,14052.0
2022-04-05 10:50:00,31.87,31.95,31.86,31.94,20740.0,31.87,31.95,31.86,31.94,20740.0
2022-04-05 10:55:00,31.94,31.95,31.9,31.92,17616.0,31.94,31.95,31.9,31.92,17616.0
2022-04-05 11:00:00,31.92,31.92,31.84,31.86,26888.0,31.92,31.92,31.84,31.86,26888.0
2022-04-05 11:05:00,31.86,31.89,31.84,31.85,44816.0,31.86,31.89,31.84,31.85,44816.0
2022-04-05 11:10:00,31.87,31.87,31.78,31.84,28328.0,31.87,31.87,31.78,31.84,28328.0
2022-04-05 11:15:00,31.86,31.86,31.79,31.82,16900.0,31.86,31.86,31.79,31.82,16900.0
2022-04-05 11:20:00,31.83,31.9,31.83,31.88,12772.0,31.83,31.9,31.83,31.88,12772.0
2022-04-05 11:25:00,31.87,31.94,31.87,31.93,16340.0,31.87,31.94,31.87,31.93,16340.0
2022-04-05 11:30:00,31.93,31.95,31.9,31.95,16400.0,31.93,31.95,31.9,31.95,16400.0
2022-04-05 11:35:00,31.95,31.95,31.84,31.84,11424.0,31.95,31.95,31.84,31.84,11424.0
2022-04-05 11:40:00,31.85,31.9,31.85,31.9,29516.0,31.85,31.9,31.85,31.9,29516.0
2022-04-05 11:45:00,31.88,31.89,31.84,31.84,15596.0,31.88,31.89,31.84,31.84,15596.0
2022-04-05 11:50:00,31.85,31.89,31.84,31.86,13600.0,31.85,31.89,31.84,31.86,13600.0
2022-04-05 11:55:00,31.86,31.88,31.85,31.85,10908.0,31.86,31.88,31.85,31.85,10908.0
2022-04-05 12:00:00,31.86,31.88,31.84,31.87,16536.0,31.86,31.88,31.84,31.87,16536.0
2022-04-05 12:05:00,31.89,31.9,31.88,31.89,13084.0,31.89,31.9,31.88,31.89,13084.0
2022-04-05 12:10:00,31.88,31.9,31.85,31.85,13760.0,31.88,31.9,31.85,31.85,13760.0
2022-04-05 12:15:00,31.85,31.86,31.79,31.79,10820.0,31.85,31.86,31.79,31.79,10820.0
2022-04-05 12:20:00,31.79,31.83,31.79,31.83,30636.0,31.79,31.83,31.79,31.83,30636.0
2022-04-05 12:25:00,31.83,31.87,31.83,31.87,6028.0,31.83,31.87,31.83,31.87,6028.0
2022-04-05 12:30:00,31.88,31.89,31.86,31.86,12320.0,31.88,31.89,31.86,31.86,12320.0
2022-04-05 12:35:00,31.86,31.9,31.85,31.89,16156.0,31.86,31.9,31.85,31.89,16156.0
2022-04-05 12:40:00,31.88,31.89,31.85,31.85,9988.0,31.88,31.89,31.85,31.85,9988.0
2022-04-05 12:45:00,31.86,31.92,31.86,31.92,19428.0,31.86,31.92,31.86,31.92,19428.0
2022-04-05 12:50:00,31.92,31.95,31.92,31.95,8108.0,31.92,31.95,31.92,31.95,8108.0
2022-04-05 12:55:00,31.94,31.98,31.94,31.95,15936.0,31.94,31.98,31.94,31.95,15936.0
2022-04-05 13:00:00,31.97,31.99,31.94,31.99,14800.0,31.97,31.99,31.94,31.99,14800.0
2022-04-05 13:05:00,31.98,32.03,31.97,32.03,20732.0,31.98,32.03,31.97,32.03,20732.0
2022-04-05 13:10:00,32.04,32.06,32.02,32.06,29468.0,32.04,32.06,32.02,32.06,29468.0
2022-04-05 13:15:00,32.06,32.11,32.05,32.08,23468.0,32.06,32.11,32.05,32.08,23468.0
2022-04-05 13:20:00,32.08,32.09,32.05,32.07,11600.0,32.08,32.09,32.05,32.07,11600.0
2022-04-05 13:25:00,32.06,32.08,32.03,32.05,19300.0,32.06,32.08,32.03,32.05,19300.0
2022-04-05 13:30:00,32.05,32.05,31.99,32.0,19764.0,32.05,32.05,31.99,32.0,19764.0
2022-04-05 13:35:00,31.99,31.99,31.89,31.89,13600.0,31.99,31.99,31.89,31.89,13600.0
2022-04-05 13:40:00,31.87,31.87,31.75,31.76,32308.0,31.87,31.87,31.75,31.76,32308.0
2022-04-05 13:45:00,31.77,31.8,31.74,31.75,17836.0,31.77,31.8,31.74,31.75,17836.0
2022-04-05 13:50:00,31.75,31.8,31.74,31.79,24076.0,31.75,31.8,31.74,31.79,24076.0
2022-04-05 13:55:00,31.79,31.82,31.77,31.82,26196.0,31.79,31.82,31.77,31.82,26196.0
2022-04-05 14:00:00,31.81,31.82,31.73,31.75,38696.0,31.81,31.82,31.73,31.75,38696.0
2022-04-05 14:05:00,31.74,31.76,31.71,31.75,35420.0,31.74,31.76,31.71,31.75,35420.0
2022-04-05 14:10:00,31.75,31.77,31.72,31.77,23420.0,31.75,31.77,31.72,31.77,23420.0
2022-04-05 14:15:00,31.78,31.81,31.77,31.81,18824.0,31.78,31.81,31.77,31.81,18824.0
2022-04-05 14:20:00,31.83,31.84,31.78,31.81,12516.0,31.83,31.84,31.78,31.81,12516.0
2022-04-05 14:25:00,31.82,31.82,31.78,31.78,20748.0,31.82,31.82,31.78,31.78,20748.0
2022-04-05 14:30:00,31.79,31.8,31.79,31.79,21924.0,31.79,31.8,31.79,31.79,21924.0
2022-04-05 14:35:00,31.79,31.82,31.78,31.79,26852.0,31.79,31.82,31.78,31.79,26852.0
2022-04-05 14:40:00,31.78,31.83,31.78,31.83,13248.0,31.78,31.83,31.78,31.83,13248.0
2022-04-05 14:45:00,31.82,31.83,31.8,31.83,28172.0,31.82,31.83,31.8,31.83,28172.0
2022-04-05 14:50:00,31.83,31.83,31.81,31.81,22676.0,31.83,31.83,31.81,31.81,22676.0
2022-04-05 14:55:00,31.83,31.83,31.78,31.8,21272.0,31.83,31.83,31.78,31.8,21272.0
2022-04-05 15:00:00,31.79,31.81,31.75,31.75,19624.0,31.79,31.81,31.75,31.75,19624.0
2022-04-05 15:05:00,31.75,31.75,31.73,31.74,26708.0,31.75,31.75,31.73,31.74,26708.0
2022-04-05 15:10:00,31.74,31.74,31.7,31.72,35676.0,31.74,31.74,31.7,31.72,35676.0
2022-04-05 15:15:00,31.72,31.73,31.7,31.7,24528.0,31.72,31.73,31.7,31.7,24528.0
2022-04-05 15:20:00,31.69,31.71,31.67,31.69,28324.0,31.69,31.71,31.67,31.69,28324.0
2022-04-05 15:25:00,31.7,31.7,31.67,31.67,25632.0,31.7,31.7,31.67,31.67,25632.0
2022-04-05 15:30:00,31.66,31.66,31.62,31.62,34828.0,31.66,31.66,31.62,31.62,34828.0
2022-04-05 15:35:00,31.62,31.64,31.6,31.6,38924.0,31.62,31.64,31.6,31.6,38924.0
2022-04-05 15:40:00,31.61,31.62,31.59,31.61,37600.0,31.61,31.62,31.59,31.61,37600.0
2022-04-05 15:45:00,31.61,31.62,31.54,31.55,36136.0,31.61,31.62,31.54,31.55,36136.0
2022-04-05 15:50:00,31.54,31.61,31.52,31.57,154336.0,31.54,31.61,31.52,31.57,154336.0
2022-04-05 15:55:00,31.58,31.62,31.56,31.61,219940.0,31.58,31.62,31.56,31.61,219940.0
2022-04-06 09:30:00,31.24,31.26,31.0,31.0,58896.0,31.24,31.26,31.0,31.0,58896.0
2022-04-06 09:35:00,31.06,31.06,30.91,31.02,10380.0,31.06,31.06,30.91,31.02,10380.0
2022-04-06 09:40:00,31.06,31.09,31.01,31.08,5624.0,31.06,31.09,31.01,31.08,5624.0
2022-04-06 09:45:00,31.1,31.1,30.94,30.94,24032.0,31.1,31.1,30.94,30.94,24032.0
2022-04-06 09:50:00,30.91,30.92,30.86,30.87,12000.0,30.91,30.92,30.86,30.87,12000.0
2022-04-06 09:55:00,30.87,30.91,30.84,30.84,2800.0,30.87,30.91,30.84,30.84,2800.0
2022-04-06 10:00:00,30.85,30.86,30.79,30.83,18256.0,30.85,30.86,30.79,30.83,18256.0
2022-04-06 10:05:00,30.83,30.85,30.8,30.83,18600.0,30.83,30.85,30.8,30.83,18600.0
2022-04-06 10:10:00,30.78,30.83,30.75,30.79,14624.0,30.78,30.83,30.75,30.79,14624.0
2022-04-06 10:15:00,30.79,30.86,30.79,30.84,20228.0,30.79,30.86,30.79,30.84,20228.0
2022-04-06 10:20:00,30.83,30.9,30.83,30.89,10000.0,30.83,30.9,30.83,30.89,10000.0
2022-04-06 10:25:00,30.88,30.89,30.81,30.85,12800.0,30.88,30.89,30.81,30.85,12800.0
2022-04-06 10:30:00,30.83,30.85,30.78,30.8,14420.0,30.83,30.85,30.78,30.8,14420.0
2022-04-06 10:35:00,30.81,30.93,30.8,30.93,16436.0,30.81,30.93,30.8,30.93,16436.0
2022-04-06 10:40:00,30.92,31.01,30.9,30.99,16284.0,30.92,31.01,30.9,30.99,16284.0
2022-04-06 10:45:00,30.97,31.05,30.96,31.04,21292.0,30.97,31.05,30.96,31.04,21292.0
2022-04-06 10:50:00,31.04,31.04,30.99,31.0,10868.0,31.04,31.04,30.99,31.0,10868.0
2022-04-06 10:55:00,30.99,31.02,30.89,30.89,23948.0,30.99,31.02,30.89,30.89,23948.0
2022-04-06 11:00:00,30.87,30.91,30.85,30.9,13480.0,30.87,30.91,30.85,30.9,13480.0
2022-04-06 11:05:00,30.9,30.9,30.84,30.86,17260.0,30.9,30.9,30.84,30.86,17260.0
2022-04-06 11:10:00,30.88,30.92,30.88,30.91,10892.0,30.88,30.92,30.88,30.91,10892.0
2022-04-06 11:15:00,30.91,30.98,30.91,30.91,18940.0,30.91,30.98,30.91,30.91,18940.0
2022-04-06 11:20:00,30.91,31.05,30.91,30.97,17668.0,30.91,31.05,30.91,30.97,17668.0
2022-04-06 11:25:00,30.94,30.99,30.94,30.98,11320.0,30.94,30.99,30.94,30.98,11320.0
2022-04-06 11:30:00,30.97,30.97,30.94,30.97,2400.0,30.97,30.97,30.94,30.97,2400.0
2022-04-06 11:35:00,30.97,31.0,30.95,31.0,7228.0,30.97,31.0,30.95,31.0,7228.0
2022-04-06 11:40:00,31.03,31.05,31.02,31.04,5692.0,31.03,31.05,31.02,31.04,5692.0
2022-04-06 11:45:00,31.06,31.11,31.04,31.1,20052.0,31.06,31.11,31.04,31.1,20052.0
2022-04-06 11:50:00,31.13,31.13,31.08,31.1,5288.0,31.13,31.13,31.08,31.1,5288.0
2022-04-06 11:55:00,31.09,31.09,31.04,31.05,7756.0,31.09,31.09,31.04,31.05,7756.0
2022-04-06 12:00:00,31.06,31.09,31.03,31.03,10444.0,31.06,31.09,31.03,31.03,10444.0
2022-04-06 12:05:00,31.02,31.03,30.99,31.02,8648.0,31.02,31.03,30.99,31.02,8648.0
2022-04-06 12:10:00,31.01,31.01,30.97,30.98,7572.0,31.01,31.01,30.97,30.98,7572.0
2022-04-06 12:15:00,30.96,30.98,30.95,30.98,6808.0,30.96,30.98,30.95,30.98,6808.0
2022-04-06 12:20:00,30.96,30.96,30.92,30.92,23796.0,30.96,30.96,30.92,30.92,23796.0
2022-04-06 12:25:00,30.91,30.93,30.9,30.91,10472.0,30.91,30.93,30.9,30.91,10472.0
2022-04-06 12:30:00,30.91,30.93,30.89,30.92,10868.0,30.91,30.93,30.89,30.92,10868.0
2022-04-06 12:35:00,30.89,30.9,30.89,30.89,8844.0,30.89,30.9,30.89,30.89,8844.0
2022-04-06 12:40:00,30.91,30.94,30.91,30.93,5600.0,30.91,30.94,30.91,30.93,5600.0
2022-04-06 12:45:00,30.93,30.94,30.91,30.94,7976.0,30.93,30.94,30.91,30.94,7976.0
2022-04-06 12:50:00,30.95,30.99,30.92,30.99,16600.0,30.95,30.99,30.92,30.99,16600.0
2022-04-06 12:55:00,31.01,31.06,31.0,31.06,12476.0,31.01,31.06,31.0,31.06,12476.0
2022-04-06 13:00:00,31.07,31.1,31.07,31.08,11036.0,31.07,31.1,31.07,31.08,11036.0
2022-04-06 13:05:00,31.1,31.1,31.06,31.08,19408.0,31.1,31.1,31.06,31.08,19408.0
2022-04-06 13:10:00,31.07,31.09,31.07,31.08,20600.0,31.07,31.09,31.07,31.08,20600.0
2022-04-06 13:15:00,31.09,31.17,31.09,31.16,11636.0,31.09,31.17,31.09,31.16,11636.0
2022-04-06 13:20:00,31.15,31.18,31.15,31.18,9500.0,31.15,31.18,31.15,31.18,9500.0
2022-04-06 13:25:00,31.17,31.17,31.13,31.17,12064.0,31.17,31.17,31.13,31.17,12064.0
2022-04-06 13:30:00,31.16,31.23,31.15,31.2,24056.0,31.16,31.23,31.15,31.2,24056.0
2022-04-06 13:35:00,31.19,31.2,31.15,31.2,12824.0,31.19,31.2,31.15,31.2,12824.0
2022-04-06 13:40:00,31.21,31.25,31.2,31.25,9600.0,31.21,31.25,31.2,31.25,9600.0
2022-04-06 13:45:00,31.24,31.31,31.22,31.31,24676.0,31.24,31.31,31.22,31.31,24676.0
2022-04-06 13:50:00,31.31,31.32,31.25,31.25,14572.0,31.31,31.32,31.25,31.25,14572.0
2022-04-06 13:55:00,31.24,31.25,31.21,31.21,17252.0,31.24,31.25,31.21,31.21,17252.0
2022-04-06 14:00:00,31.22,31.4,31.15,31.29,32036.0,31.22,31.4,31.15,31.29,32036.0
2022-04-06 14:05:00,31.28,31.28,31.09,31.09,29012.0,31.28,31.28,31.09,31.09,29012.0
2022-04-06 14:10:00,31.1,31.11,31.0,31.0,10400.0,31.1,31.11,31.0,31.0,10400.0
2022-04-06 14:15:00,30.97,30.98,30.93,30.94,11600.0,30.97,30.98,30.93,30.94,11600.0
2022-04-06 14:20:00,30.96,31.08,30.96,31.05,22120.0,30.96,31.08,30.96,31.05,22120.0
2022-04-06 14:25:00,31.07,31.11,31.06,31.07,21480.0,31.07,31.11,31.06,31.07,21480.0
2022-04-06 14:30:00,31.09,31.28,31.09,31.26,19684.0,31.09,31.28,31.09,31.26,19684.0
2022-04-06 14:35:00,31.3,31.31,31.14,31.14,17456.0,31.3,31.31,31.14,31.14,17456.0
2022-04-06 14:40:00,31.13,31.19,31.11,31.19,14548.0,31.13,31.19,31.11,31.19,14548.0
2022-04-06 14:45:00,31.18,31.23,31.16,31.19,28284.0,31.18,31.23,31.16,31.19,28284.0
2022-04-06 14:50:00,31.22,31.32,31.2,31.32,29588.0,31.22,31.32,31.2,31.32,29588.0
2022-04-06 14:55:00,31.31,31.36,31.31,31.34,47296.0,31.31,31.36,31.31,31.34,47296.0
2022-04-06 15:00:00,31.35,31.42,31.34,31.42,23252.0,31.35,31.42,31.34,31.42,23252.0
2022-04-06 15:05:00,31.41,31.41,31.3,31.31,34332.0,31.41,31.41,31.3,31.31,34332.0
2022-04-06 15:10:00,31.32,31.36,31.28,31.33,36728.0,31.32,31.36,31.28,31.33,36728.0
2022-04-06 15:15:00,31.32,31.35,31.24,31.25,32436.0,31.32,31.35,31.24,31.25,32436.0
2022-04-06 15:20:00,31.22,31.22,31.13,31.13,14800.0,31.22,31.22,31.13,31.13,14800.0
2022-04-06 15:25:00,31.13,31.14,31.07,31.11,37848.0,31.13,31.14,31.07,31.11,37848.0
2022-04-06 15:30:00,31.09,31.15,31.05,31.05,33384.0,31.09,31.15,31.05,31.05,33384.0
2022-04-06 15:35:00,31.07,31.17,31.06,31.16,30628.0,31.07,31.17,31.06,31.16,30628.0
2022-04-06 15:40:00,31.16,31.19,31.11,31.19,26332.0,31.16,31.19,31.11,31.19,26332.0
2022-04-06 15:45:00,31.15,31.25,31.14,31.19,38152.0,31.15,31.25,31.14,31.19,38152.0
2022-04-06 15:50:00,31.19,31.24,31.15,31.18,68724.0,31.19,31.24,31.15,31.18,68724.0
2022-04-06 15:55:00,31.19,31.3,31.17,31.19,315728.0,31.19,31.3,31.17,31.19,315728.0
2022-04-07 09:30:00,31.0,31.26,30.95,31.07,40352.0,31.0,31.26,30.95,31.07,40352.0
2022-04-07 09:35:00,31.06,31.22,31.05,31.21,12104.0,31.06,31.22,31.05,31.21,12104.0
2022-04-07 09:40:00,31.21,31.21,31.14,31.16,3636.0,31.21,31.21,31.14,31.16,3636.0
2022-04-07 09:45:00,31.18,31.18,31.02,31.02,7200.0,31.18,31.18,31.02,31.02,7200.0
2022-04-07 09:50:00,31.1,31.16,31.03,31.16,9840.0,31.1,31.16,31.03,31.16,9840.0
2022-04-07 09:55:00,31.13,31.13,31.07,31.11,7020.0,31.13,31.13,31.07,31.11,7020.0
2022-04-07 10:00:00,31.1,31.15,31.04,31.06,8440.0,31.1,31.15,31.04,31.06,8440.0
2022-04-07 10:05:00,31.06,31.06,31.0,31.01,15288.0,31.06,31.06,31.0,31.01,15288.0
2022-04-07 10:10:00,31.0,31.04,31.0,31.04,11856.0,31.0,31.04,31.0,31.04,11856.0
2022-04-07 10:15:00,31.0,31.04,30.99,31.0,16744.0,31.0,31.04,30.99,31.0,16744.0
2022-04-07 10:20:00,30.99,31.0,30.92,30.94,10400.0,30.99,31.0,30.92,30.94,10400.0
2022-04-07 10:25:00,30.96,31.03,30.95,31.02,9036.0,30.96,31.03,30.95,31.02,9036.0
2022-04-07 10:30:00,31.0,31.07,30.99,31.04,9508.0,31.0,31.07,30.99,31.04,9508.0
2022-04-07 10:35:00,31.05,31.09,30.92,30.92,14864.0,31.05,31.09,30.92,30.92,14864.0
2022-04-07 10:40:00,30.93,30.93,30.84,30.89,15872.0,30.93,30.93,30.84,30.89,15872.0
2022-04-07 10:45:00,30.87,30.93,30.87,30.88,12284.0,30.87,30.93,30.87,30.88,12284.0
2022-04-07 10:50:00,30.92,30.97,30.92,30.96,11184.0,30.92,30.97,30.92,30.96,11184.0
2022-04-07 10:55:00,30.96,31.01,30.96,31.0,22240.0,30.96,31.01,30.96,31.0,22240.0
2022-04-07 11:00:00,31.02,31.09,31.02,31.04,9600.0,31.02,31.09,31.02,31.04,9600.0
2022-04-07 11:05:00,31.05,31.06,31.02,31.03,13120.0,31.05,31.06,31.02,31.03,13120.0
2022-04-07 11:10:00,31.03,31.03,30.98,31.02,7220.0,31.03,31.03,30.98,31.02,7220.0
2022-04-07 11:15:00,31.0,31.0,30.96,30.99,8232.0,31.0,31.0,30.96,30.99,8232.0
2022-04-07 11:20:00,31.0,31.03,31.0,31.01,17740.0,31.0,31.03,31.0,31.01,17740.0
2022-04-07 11:25:00,31.01,31.02,30.88,30.9,19600.0,31.01,31.02,30.88,30.9,19600.0
2022-04-07 11:30:00,30.9,30.91,30.88,30.89,76928.0,30.9,30.91,30.88,30.89,76928.0
2022-04-07 11:35:00,30.9,30.9,30.86,30.86,49820.0,30.9,30.9,30.86,30.86,49820.0
2022-04-07 11:40:00,30.86,30.89,30.85,30.86,37168.0,30.86,30.89,30.85,30.86,37168.0
2022-04-07 11:45:00,30.88,30.9,30.78,30.78,234816.0,30.88,30.9,30.78,30.78,234816.0
2022-04-07 11:50:00,30.79,30.84,30.77,30.78,40748.0,30.79,30.84,30.77,30.78,40748.0
2022-04-07 11:55:00,30.77,30.82,30.77,30.82,14560.0,30.77,30.82,30.77,30.82,14560.0
2022-04-07 12:00:00,30.83,30.86,30.83,30.83,9724.0,30.83,30.86,30.83,30.83,9724.0
2022-04-07 12:05:00,30.84,30.88,30.82,30.87,24848.0,30.84,30.88,30.82,30.87,24848.0
2022-04-07 12:10:00,30.88,30.88,30.86,30.86,51948.0,30.88,30.88,30.86,30.86,51948.0
2022-04-07 12:15:00,30.86,30.87,30.85,30.87,7148.0,30.86,30.87,30.85,30.87,7148.0
2022-04-07 12:20:00,30.87,30.88,30.86,30.87,53004.0,30.87,30.88,30.86,30.87,53004.0
2022-04-07 12:25:00,30.87,30.88,30.82,30.83,13836.0,30.87,30.88,30.82,30.83,13836.0
2022-04-07 12:30:00,30.82,30.87,30.82,30.84,5988.0,30.82,30.87,30.82,30.84,5988.0
2022-04-07 12:35:00,30.84,30.86,30.82,30.82,13808.0,30.84,30.86,30.82,30.82,13808.0
2022-04-07 12:40:00,30.83,30.84,30.82,30.83,12000.0,30.83,30.84,30.82,30.83,12000.0
2022-04-07 12:45:00,30.82,30.85,30.82,30.84,23720.0,30.82,30.85,30.82,30.84,23720.0
2022-04-07 12:50:00,30.83,30.88,30.83,30.86,20708.0,30.83,30.88,30.83,30.86,20708.0
2022-04-07 12:55:00,30.86,30.91,30.85,30.91,20480.0,30.86,30.91,30.85,30.91,20480.0
2022-04-07 13:00:00,30.9,30.91,30.85,30.87,62040.0,30.9,30.91,30.85,30.87,62040.0
2022-04-07 13:05:00,30.86,30.95,30.86,30.95,90044.0,30.86,30.95,30.86,30.95,90044.0
2022-04-07 13:10:00,30.95,31.02,30.92,30.96,45404.0,30.95,31.02,30.92,30.96,45404.0
2022-04-07 13:15:00,30.96,31.0,30.94,30.99,32732.0,30.96,31.0,30.94,30.99,32732.0
2022-04-07 13:20:00,30.99,31.0,30.98,30.98,75716.0,30.99,31.0,30.98,30.98,75716.0
2022-04-07 13:25:00,30.99,31.0,30.98,30.99,38472.0,30.99,31.0,30.98,30.99,38472.0
2022-04-07 13:30:00,30.99,31.0,30.97,30.99,42004.0,30.99,31.0,30.97,30.99,42004.0
2022-04-07 13:35:00,30.99,31.0,30.97,30.97,42420.0,30.99,31.0,30.97,30.97,42420.0
2022-04-07 13:40:00,30.98,31.0,30.93,30.93,25000.0,30.98,31.0,30.93,30.93,25000.0
2022-04-07 13:45:00,30.94,30.99,30.94,30.96,7200.0,30.94,30.99,30.94,30.96,7200.0
2022-04-07 13:50:00,30.97,30.98,30.95,30.98,6800.0,30.97,30.98,30.95,30.98,6800.0
2022-04-07 13:55:00,30.99,31.17,30.99,31.17,34832.0,30.99,31.17,30.99,31.17,34832.0
2022-04-07 14:00:00,31.18,31.23,31.16,31.17,16000.0,31.18,31.23,31.16,31.17,16000.0
2022-04-07 14:05:00,31.17,31.17,31.11,31.15,14916.0,31.17,31.17,31.11,31.15,14916.0
2022-04-07 14:10:00,31.16,31.16,31.13,31.14,13688.0,31.16,31.16,31.13,31.14,13688.0
2022-04-07 14:15:00,31.13,31.13,31.06,31.06,7520.0,31.13,31.13,31.06,31.06,7520.0
2022-04-07 14:20:00,31.07,31.09,31.06,31.09,13884.0,31.07,31.09,31.06,31.09,13884.0
2022-04-07 14:25:00,31.1,31.15,31.02,31.03,21600.0,31.1,31.15,31.02,31.03,21600.0
2022-04-07 14:30:00,31.02,31.07,31.02,31.07,11376.0,31.02,31.07,31.02,31.07,11376.0
2022-04-07 14:35:00,31.06,31.06,31.03,31.06,12116.0,31.06,31.06,31.03,31.06,12116.0
2022-04-07 14:40:00,31.05,31.05,30.99,31.04,18000.0,31.05,31.05,30.99,31.04,18000.0
2022-04-07 14:45:00,31.03,31.09,31.01,31.07,22876.0,31.03,31.09,31.01,31.07,22876.0
2022-04-07 14:50:00,31.07,31.13,31.05,31.1,24404.0,31.07,31.13,31.05,31.1,24404.0
2022-04-07 14:55:00,31.11,31.16,31.1,31.12,90116.0,31.11,31.16,31.1,31.12,90116.0
2022-04-07 15:00:00,31.11,31.24,31.11,31.2,92660.0,31.11,31.24,31.11,31.2,92660.0
2022-04-07 15:05:00,31.2,31.23,31.19,31.22,63348.0,31.2,31.23,31.19,31.22,63348.0
2022-04-07 15:10:00,31.23,31.31,31.21,31.31,66932.0,31.23,31.31,31.21,31.31,66932.0
2022-04-07 15:15:00,31.32,31.36,31.31,31.31,31308.0,31.32,31.36,31.31,31.31,31308.0
2022-04-07 15:20:00,31.31,31.33,31.27,31.28,42500.0,31.31,31.33,31.27,31.28,42500.0
2022-04-07 15:25:00,31.29,31.29,31.25,31.26,29064.0,31.29,31.29,31.25,31.26,29064.0
2022-04-07 15:30:00,31.27,31.29,31.25,31.28,83104.0,31.27,31.29,31.25,31.28,83104.0
2022-04-07 15:35:00,31.29,31.29,31.25,31.26,71836.0,31.29,31.29,31.25,31.26,71836.0
2022-04-07 15:40:00,31.26,31.31,31.26,31.26,112464.0,31.26,31.31,31.26,31.26,112464.0
2022-04-07 15:45:00,31.26,31.31,31.24,31.25,120516.0,31.26,31.31,31.24,31.25,120516.0
2022-04-07 15:50:00,31.24,31.25,31.18,31.21,183936.0,31.24,31.25,31.18,31.21,183936.0
2022-04-07 15:55:00,31.21,31.24,31.17,31.2,334012.0,31.21,31.24,31.17,31.2,334012.0
2022-04-08 09:30:00,31.16,31.21,31.08,31.17,46712.0,31.16,31.21,31.08,31.17,46712.0
2022-04-08 09:35:00,31.17,31.17,30.93,30.93,42800.0,31.17,31.17,30.93,30.93,42800.0
2022-04-08 09:40:00,30.95,30.95,30.87,30.94,6140.0,30.95,30.95,30.87,30.94,6140.0
2022-04-08 09:45:00,30.91,30.97,30.87,30.9,23224.0,30.91,30.97,30.87,30.9,23224.0
2022-04-08 09:50:00,30.9,30.97,30.9,30.96,93052.0,30.9,30.97,30.9,30.96,93052.0
2022-04-08 09:55:00,30.96,31.05,30.95,30.95,34880.0,30.96,31.05,30.95,30.95,34880.0
2022-04-08 10:00:00,30.98,31.05,30.98,31.04,462684.0,30.98,31.05,30.98,31.04,462684.0
2022-04-08 10:05:00,31.04,31.22,31.04,31.2,19604.0,31.04,31.22,31.04,31.2,19604.0
2022-04-08 10:10:00,31.18,31.18,31.08,31.09,6868.0,31.18,31.18,31.08,31.09,6868.0
2022-04-08 10:15:00,31.06,31.09,31.0,31.09,69384.0,31.06,31.09,31.0,31.09,69384.0
2022-04-08 10:20:00,31.11,31.2,31.11,31.2,12400.0,31.11,31.2,31.11,31.2,12400.0
2022-04-08 10:25:00,31.27,31.34,31.27,31.33,23200.0,31.27,31.34,31.27,31.33,23200.0
2022-04-08 10:30:00,31.33,31.43,31.33,31.41,25628.0,31.33,31.43,31.33,31.41,25628.0
2022-04-08 10:35:00,31.42,31.42,31.38,31.41,2616.0,31.42,31.42,31.38,31.41,2616.0
2022-04-08 10:40:00,31.42,31.52,31.38,31.38,89268.0,31.42,31.52,31.38,31.38,89268.0
2022-04-08 10:45:00,31.38,31.43,31.35,31.43,49020.0,31.38,31.43,31.35,31.43,49020.0
2022-04-08 10:50:00,31.42,31.63,31.42,31.57,47632.0,31.42,31.63,31.42,31.57,47632.0
2022-04-08 10:55:00,31.55,31.6,31.54,31.6,8908.0,31.55,31.6,31.54,31.6,8908.0
2022-04-08 11:00:00,31.61,31.68,31.61,31.67,78064.0,31.61,31.68,31.61,31.67,78064.0
2022-04-08 11:05:00,31.67,31.68,31.59,31.59,16832.0,31.67,31.68,31.59,31.59,16832.0
2022-04-08 11:10:00,31.6,31.66,31.58,31.66,25848.0,31.6,31.66,31.58,31.66,25848.0
2022-04-08 11:15:00,31.65,31.67,31.61,31.62,9684.0,31.65,31.67,31.61,31.62,9684.0
2022-04-08 11:20:00,31.6,31.6,31.46,31.5,31256.0,31.6,31.6,31.46,31.5,31256.0
2022-04-08 11:25:00,31.49,31.53,31.48,31.53,11200.0,31.49,31.53,31.48,31.53,11200.0
2022-04-08 11:30:00,31.55,31.65,31.55,31.64,31412.0,31.55,31.65,31.55,31.64,31412.0
2022-04-08 11:35:00,31.63,31.63,31.53,31.62,59012.0,31.63,31.63,31.53,31.62,59012.0
2022-04-08 11:40:00,31.63,31.78,31.63,31.73,103744.0,31.63,31.78,31.63,31.73,103744.0
2022-04-08 11:45:00,31.73,31.85,31.71,31.83,54292.0,31.73,31.85,31.71,31.83,54292.0
2022-04-08 11:50:00,31.79,31.8,31.74,31.75,30296.0,31.79,31.8,31.74,31.75,30296.0
2022-04-08 11:55:00,31.75,31.77,31.71,31.74,35928.0,31.75,31.77,31.71,31.74,35928.0
2022-04-08 12:00:00,31.77,31.77,31.69,31.73,8544.0,31.77,31.77,31.69,31.73,8544.0
2022-04-08 12:05:00,31.73,31.75,31.71,31.71,14804.0,31.73,31.75,31.71,31.71,14804.0
2022-04-08 12:10:00,31.67,31.67,31.6,31.62,16552.0,31.67,31.67,31.6,31.62,16552.0
2022-04-08 12:15:00,31.63,31.68,31.61,31.68,5684.0,31.63,31.68,31.61,31.68,5684.0
2022-04-08 12:20:00,31.69,31.72,31.68,31.68,4800.0,31.69,31.72,31.68,31.68,4800.0
2022-04-08 12:25:00,31.7,31.75,31.7,31.73,8432.0,31.7,31.75,31.7,31.73,8432.0
2022-04-08 12:30:00,31.72,31.72,31.66,31.67,10636.0,31.72,31.72,31.66,31.67,10636.0
2022-04-08 12:35:00,31.66,31.7,31.64,31.7,18032.0,31.66,31.7,31.64,31.7,18032.0
2022-04-08 12:40:00,31.71,31.73,31.66,31.68,19968.0,31.71,31.73,31.66,31.68,19968.0
2022-04-08 12:45:00,31.67,31.68,31.66,31.67,10988.0,31.67,31.68,31.66,31.67,10988.0
2022-04-08 12:50:00,31.65,31.69,31.64,31.67,24800.0,31.65,31.69,31.64,31.67,24800.0
2022-04-08 12:55:00,31.66,31.67,31.62,31.62,16488.0,31.66,31.67,31.62,31.62,16488.0
2022-04-08 13:00:00,31.59,31.61,31.55,31.61,20864.0,31.59,31.61,31.55,31.61,20864.0
2022-04-08 13:05:00,31.61,31.64,31.61,31.64,13948.0,31.61,31.64,31.61,31.64,13948.0
2022-04-08 13:10:00,31.63,31.63,31.57,31.57,5976.0,31.63,31.63,31.57,31.57,5976.0
2022-04-08 13:15:00,31.57,31.58,31.53,31.55,50820.0,31.57,31.58,31.53,31.55,50820.0
2022-04-08 13:20:00,31.55,31.55,31.49,31.49,58084.0,31.55,31.55,31.49,31.49,58084.0
2022-04-08 13:25:00,31.46,31.46,31.41,31.43,11360.0,31.46,31.46,31.41,31.43,11360.0
2022-04-08 13:30:00,31.42,31.43,31.4,31.4,7812.0,31.42,31.43,31.4,31.4,7812.0
2022-04-08 13:35:00,31.36,31.38,31.34,31.38,10000.0,31.36,31.38,31.34,31.38,10000.0
2022-04-08 13:40:00,31.38,31.43,31.37,31.43,19776.0,31.38,31.43,31.37,31.43,19776.0
2022-04-08 13:45:00,31.41,31.43,31.4,31.43,22980.0,31.41,31.43,31.4,31.43,22980.0
2022-04-08 13:50:00,31.42,31.42,31.39,31.4,16864.0,31.42,31.42,31.39,31.4,16864.0
2022-04-08 13:55:00,31.4,31.46,31.39,31.46,32332.0,31.4,31.46,31.39,31.46,32332.0
2022-04-08 14:00:00,31.45,31.48,31.44,31.46,75084.0,31.45,31.48,31.44,31.46,75084.0
2022-04-08 14:05:00,31.46,31.56,31.44,31.55,31996.0,31.46,31.56,31.44,31.55,31996.0
2022-04-08 14:10:00,31.56,31.61,31.56,31.59,47532.0,31.56,31.61,31.56,31.59,47532.0
2022-04-08 14:15:00,31.58,31.59,31.56,31.58,10740.0,31.58,31.59,31.56,31.58,10740.0
2022-04-08 14:20:00,31.57,31.6,31.56,31.57,25188.0,31.57,31.6,31.56,31.57,25188.0
2022-04-08 14:25:00,31.57,31.57,31.46,31.5,44816.0,31.57,31.57,31.46,31.5,44816.0
2022-04-08 14:30:00,31.5,31.52,31.49,31.5,26228.0,31.5,31.52,31.49,31.5,26228.0
2022-04-08 14:35:00,31.49,31.53,31.48,31.53,10288.0,31.49,31.53,31.48,31.53,10288.0
2022-04-08 14:40:00,31.51,31.54,31.48,31.49,11476.0,31.51,31.54,31.48,31.49,11476.0
2022-04-08 14:45:00,31.51,31.53,31.5,31.52,16436.0,31.51,31.53,31.5,31.52,16436.0
2022-04-08 14:50:00,31.52,31.58,31.51,31.57,32504.0,31.52,31.58,31.51,31.57,32504.0
2022-04-08 14:55:00,31.57,31.58,31.5,31.5,12172.0,31.57,31.58,31.5,31.5,12172.0
2022-04-08 15:00:00,31.49,31.51,31.48,31.49,19352.0,31.49,31.51,31.48,31.49,19352.0
2022-04-08 15:05:00,31.5,31.51,31.47,31.48,24300.0,31.5,31.51,31.47,31.48,24300.0
2022-04-08 15:10:00,31.48,31.56,31.46,31.53,20304.0,31.48,31.56,31.46,31.53,20304.0
2022-04-08 15:15:00,31.52,31.57,31.5,31.51,17004.0,31.52,31.57,31.5,31.51,17004.0
2022-04-08 15:20:00,31.52,31.53,31.48,31.51,17560.0,31.52,31.53,31.48,31.51,17560.0
2022-04-08 15:25:00,31.5,31.52,31.48,31.5,36528.0,31.5,31.52,31.48,31.5,36528.0
2022-04-08 15:30:00,31.51,31.54,31.49,31.49,34836.0,31.51,31.54,31.49,31.49,34836.0
2022-04-08 15:35:00,31.49,31.49,31.46,31.47,34076.0,31.49,31.49,31.46,31.47,34076.0
2022-04-08 15:40:00,31.47,31.51,31.45,31.51,27852.0,31.47,31.51,31.45,31.51,27852.0
2022-04-08 15:45:00,31.52,31.54,31.43,31.43,34660.0,31.52,31.54,31.43,31.43,34660.0
2022-04-08 15:50:00,31.44,31.47,31.39,31.41,53248.0,31.44,31.47,31.39,31.41,53248.0
2022-04-08 15:55:00,31.41,31.42,31.36,31.41,215620.0,31.41,31.42,31.36,31.41,215620.0
2022-04-11 09:30:00,31.3,31.52,31.23,31.23,50612.0,31.3,31.52,31.23,31.23,50612.0
2022-04-11 09:35:00,31.25,31.29,31.21,31.24,11600.0,31.25,31.29,31.21,31.24,11600.0
2022-04-11 09:40:00,31.24,31.45,31.21,31.4,54340.0,31.24,31.45,31.21,31.4,54340.0
2022-04-11 09:45:00,31.38,31.46,31.33,31.41,44448.0,31.38,31.46,31.33,31.41,44448.0
2022-04-11 09:50:00,31.39,31.46,31.39,31.43,29544.0,31.39,31.46,31.39,31.43,29544.0
2022-04-11 09:55:00,31.4,31.44,31.32,31.36,9896.0,31.4,31.44,31.32,31.36,9896.0
2022-04-11 10:00:00,31.34,31.43,31.31,31.37,98000.0,31.34,31.43,31.31,31.37,98000.0
2022-04-11 10:05:00,31.38,31.5,31.35,31.48,42808.0,31.38,31.5,31.35,31.48,42808.0
2022-04-11 10:10:00,31.48,31.56,31.38,31.38,132512.0,31.48,31.56,31.38,31.38,132512.0
2022-04-11 10:15:00,31.4,31.45,31.33,31.35,23936.0,31.4,31.45,31.33,31.35,23936.0
2022-04-11 10:20:00,31.34,31.41,31.34,31.4,19496.0,31.34,31.41,31.34,31.4,19496.0
2022-04-11 10:25:00,31.38,31.38,31.28,31.3,44476.0,31.38,31.38,31.28,31.3,44476.0
2022-04-11 10:30:00,31.34,31.38,31.32,31.38,34908.0,31.34,31.38,31.32,31.38,34908.0
2022-04-11 10:35:00,31.4,31.4,31.21,31.22,41628.0,31.4,31.4,31.21,31.22,41628.0
2022-04-11 10:40:00,31.21,31.22,31.18,31.22,31408.0,31.21,31.22,31.18,31.22,31408.0
2022-04-11 10:45:00,31.22,31.25,31.22,31.23,8584.0,31.22,31.25,31.22,31.23,8584.0
2022-04-11 10:50:00,31.23,31.25,31.2,31.25,27096.0,31.23,31.25,31.2,31.25,27096.0
2022-04-11 10:55:00,31.23,31.25,31.14,31.14,14316.0,31.23,31.25,31.14,31.14,14316.0
2022-04-11 11:00:00,31.16,31.17,31.07,31.09,20272.0,31.16,31.17,31.07,31.09,20272.0
2022-04-11 11:05:00,31.07,31.08,31.04,31.07,16000.0,31.07,31.08,31.04,31.07,16000.0
2022-04-11 11:10:00,31.06,31.1,31.02,31.05,12696.0,31.06,31.1,31.02,31.05,12696.0
2022-04-11 11:15:00,31.06,31.08,31.04,31.08,8780.0,31.06,31.08,31.04,31.08,8780.0
2022-04-11 11:20:00,31.08,31.11,31.08,31.09,5200.0,31.08,31.11,31.08,31.09,5200.0
2022-04-11 11:25:00,31.07,31.14,31.07,31.11,8808.0,31.07,31.14,31.07,31.11,8808.0
2022-04-11 11:30:00,31.15,31.21,31.15,31.19,4400.0,31.15,31.21,31.15,31.19,4400.0
2022-04-11 11:35:00,31.21,31.22,31.18,31.21,7920.0,31.21,31.22,31.18,31.21,7920.0
2022-04-11 11:40:00,31.2,31.21,31.19,31.19,14020.0,31.2,31.21,31.19,31.19,14020.0
2022-04-11 11:45:00,31.18,31.19,31.14,31.15,13596.0,31.18,31.19,31.14,31.15,13596.0
2022-04-11 11:50:00,31.13,31.17,31.13,31.17,11436.0,31.13,31.17,31.13,31.17,11436.0
2022-04-11 11:55:00,31.16,31.16,31.12,31.14,5640.0,31.16,31.16,31.12,31.14,5640.0
2022-04-11 12:00:00,31.14,31.16,31.12,31.14,11192.0,31.14,31.16,31.12,31.14,11192.0
2022-04-11 12:05:00,31.15,31.16,31.14,31.15,16444.0,31.15,31.16,31.14,31.15,16444.0
2022-04-11 12:10:00,31.15,31.15,31.09,31.1,10840.0,31.15,31.15,31.09,31.1,10840.0
2022-04-11 12:15:00,31.09,31.11,31.09,31.11,8440.0,31.09,31.11,31.09,31.11,8440.0
2022-04-11 12:20:00,31.11,31.13,31.09,31.13,62932.0,31.11,31.13,31.09,31.13,62932.0
2022-04-11 12:25:00,31.13,31.16,31.12,31.16,106800.0,31.13,31.16,31.12,31.16,106800.0
2022-04-11 12:30:00,31.17,31.17,31.1,31.14,11976.0,31.17,31.17,31.1,31.14,11976.0
2022-04-11 12:35:00,31.13,31.13,31.09,31.12,8348.0,31.13,31.13,31.09,31.12,8348.0
2022-04-11 12:40:00,31.11,31.13,31.09,31.09,7696.0,31.11,31.13,31.09,31.09,7696.0
2022-04-11 12:45:00,31.12,31.13,31.07,31.11,17252.0,31.12,31.13,31.07,31.11,17252.0
2022-04-11 12:50:00,31.12,31.16,31.08,31.08,10428.0,31.12,31.16,31.08,31.08,10428.0
2022-04-11 12:55:00,31.08,31.15,31.06,31.15,12000.0,31.08,31.15,31.06,31.15,12000.0
2022-04-11 13:00:00,31.14,31.25,31.14,31.15,16020.0,31.14,31.25,31.14,31.15,16020.0
2022-04-11 13:05:00,31.15,31.19,31.14,31.16,9600.0,31.15,31.19,31.14,31.16,9600.0
2022-04-11 13:10:00,31.13,31.14,31.09,31.12,16636.0,31.13,31.14,31.09,31.12,16636.0
2022-04-11 13:15:00,31.12,31.12,31.05,31.09,9752.0,31.12,31.12,31.05,31.09,9752.0
2022-04-11 13:20:00,31.09,31.1,31.06,31.07,17936.0,31.09,31.1,31.06,31.07,17936.0
2022-04-11 13:25:00,31.07,31.1,31.06,31.1,16428.0,31.07,31.1,31.06,31.1,16428.0
2022-04-11 13:30:00,31.12,31.17,31.1,31.13,26756.0,31.12,31.17,31.1,31.13,26756.0
2022-04-11 13:35:00,31.14,31.14,31.08,31.09,6800.0,31.14,31.14,31.08,31.09,6800.0
2022-04-11 13:40:00,31.09,31.13,31.09,31.1,14168.0,31.09,31.13,31.09,31.1,14168.0
2022-04-11 13:45:00,31.08,31.12,31.08,31.11,9664.0,31.08,31.12,31.08,31.11,9664.0
2022-04-11 13:50:00,31.1,31.1,31.09,31.09,6900.0,31.1,31.1,31.09,31.09,6900.0
2022-04-11 13:55:00,31.09,31.12,31.08,31.12,10932.0,31.09,31.12,31.08,31.12,10932.0
2022-04-11 14:00:00,31.13,31.13,31.07,31.08,4024.0,31.13,31.13,31.07,31.08,4024.0
2022-04-11 14:05:00,31.06,31.14,31.06,31.13,6408.0,31.06,31.14,31.06,31.13,6408.0
2022-04-11 14:10:00,31.11,31.11,31.0,31.0,7480.0,31.11,31.11,31.0,31.0,7480.0
2022-04-11 14:15:00,31.0,31.01,30.99,30.99,10100.0,31.0,31.01,30.99,30.99,10100.0
2022-04-11 14:20:00,30.99,31.0,30.97,30.99,14596.0,30.99,31.0,30.97,30.99,14596.0
2022-04-11 14:25:00,30.99,31.03,30.99,31.03,27064.0,30.99,31.03,30.99,31.03,27064.0
2022-04-11 14:30:00,31.0,31.01,30.97,31.01,12232.0,31.0,31.01,30.97,31.01,12232.0
2022-04-11 14:35:00,31.02,31.02,31.0,31.0,5708.0,31.02,31.02,31.0,31.0,5708.0
2022-04-11 14:40:00,31.03,31.03,30.98,30.99,3952.0,31.03,31.03,30.98,30.99,3952.0
2022-04-11 14:45:00,31.01,31.06,31.01,31.06,12924.0,31.01,31.06,31.01,31.06,12924.0
2022-04-11 14:50:00,31.07,31.08,31.05,31.05,6456.0,31.07,31.08,31.05,31.05,6456.0
2022-04-11 14:55:00,31.05,31.07,31.0,31.0,12912.0,31.05,31.07,31.0,31.0,12912.0
2022-04-11 15:00:00,31.02,31.08,30.97,30.98,10312.0,31.02,31.08,30.97,30.98,10312.0
2022-04-11 15:05:00,30.99,30.99,30.96,30.97,7412.0,30.99,30.99,30.96,30.97,7412.0
2022-04-11 15:10:00,30.98,30.99,30.94,30.95,8964.0,30.98,30.99,30.94,30.95,8964.0
2022-04-11 15:15:00,30.96,30.98,30.94,30.97,19208.0,30.96,30.98,30.94,30.97,19208.0
2022-04-11 15:20:00,30.97,30.99,30.97,30.97,16040.0,30.97,30.99,30.97,30.97,16040.0
2022-04-11 15:25:00,30.96,30.96,30.91,30.91,15064.0,30.96,30.96,30.91,30.91,15064.0
2022-04-11 15:30:00,30.92,30.96,30.91,30.91,24300.0,30.92,30.96,30.91,30.91,24300.0
2022-04-11 15:35:00,30.89,30.91,30.88,30.9,16760.0,30.89,30.91,30.88,30.9,16760.0
2022-04-11 15:40:00,30.91,30.91,30.86,30.87,21312.0,30.91,30.91,30.86,30.87,21312.0
2022-04-11 15:45:00,30.87,30.89,30.86,30.87,36136.0,30.87,30.89,30.86,30.87,36136.0
2022-04-11 15:50:00,30.86,30.9,30.79,30.81,43688.0,30.86,30.9,30.79,30.81,43688.0
2022-04-11 15:55:00,30.84,30.87,30.79,30.85,208136.0,30.84,30.87,30.79,30.85,208136.0
2022-04-12 09:30:00,31.13,31.3,30.99,31.14,110996.0,31.13,31.3,30.99,31.14,110996.0
2022-04-12 09:35:00,31.13,31.18,31.03,31.16,14808.0,31.13,31.18,31.03,31.16,14808.0
2022-04-12 09:40:00,31.15,31.2,31.05,31.18,46520.0,31.15,31.2,31.05,31.18,46520.0
2022-04-12 09:45:00,31.18,31.36,31.17,31.28,47688.0,31.18,31.36,31.17,31.28,47688.0
2022-04-12 09:50:00,31.29,31.48,31.27,31.43,34784.0,31.29,31.48,31.27,31.43,34784.0
2022-04-12 09:55:00,31.42,31.42,31.39,31.4,4928.0,31.42,31.42,31.39,31.4,4928.0
2022-04-12 10:00:00,31.39,31.39,31.34,31.39,6400.0,31.39,31.39,31.34,31.39,6400.0
2022-04-12 10:05:00,31.41,31.47,31.41,31.47,10020.0,31.41,31.47,31.41,31.47,10020.0
2022-04-12 10:10:00,31.5,31.5,31.45,31.45,28896.0,31.5,31.5,31.45,31.45,28896.0
2022-04-12 10:15:00,31.45,31.46,31.33,31.33,26484.0,31.45,31.46,31.33,31.33,26484.0
2022-04-12 10:20:00,31.36,31.42,31.3,31.31,8072.0,31.36,31.42,31.3,31.31,8072.0
2022-04-12 10:25:00,31.31,31.31,31.19,31.2,13448.0,31.31,31.31,31.19,31.2,13448.0
2022-04-12 10:30:00,31.18,31.21,31.17,31.21,7216.0,31.18,31.21,31.17,31.21,7216.0
2022-04-12 10:35:00,31.21,31.21,31.13,31.13,13600.0,31.21,31.21,31.13,31.13,13600.0
2022-04-12 10:40:00,31.13,31.13,31.05,31.07,15628.0,31.13,31.13,31.05,31.07,15628.0
2022-04-12 10:45:00,31.07,31.09,31.01,31.03,3800.0,31.07,31.09,31.01,31.03,3800.0
2022-04-12 10:50:00,31.01,31.08,31.0,31.08,15760.0,31.01,31.08,31.0,31.08,15760.0
2022-04-12 10:55:00,31.07,31.09,31.07,31.07,6000.0,31.07,31.09,31.07,31.07,6000.0
2022-04-12 11:00:00,31.05,31.13,31.05,31.1,5644.0,31.05,31.13,31.05,31.1,5644.0
2022-04-12 11:05:00,31.09,31.09,30.99,30.99,12860.0,31.09,31.09,30.99,30.99,12860.0
2022-04-12 11:10:00,31.02,31.09,31.01,31.09,7080.0,31.02,31.09,31.01,31.09,7080.0
2022-04-12 11:15:00,31.09,31.17,31.08,31.17,8908.0,31.09,31.17,31.08,31.17,8908.0
2022-04-12 11:20:00,31.18,31.19,31.16,31.18,4472.0,31.18,31.19,31.16,31.18,4472.0
2022-04-12 11:25:00,31.18,31.21,31.17,31.17,10752.0,31.18,31.21,31.17,31.17,10752.0
2022-04-12 11:30:00,31.17,31.22,31.17,31.18,9932.0,31.17,31.22,31.17,31.18,9932.0
2022-04-12 11:35:00,31.18,31.18,31.13,31.13,4400.0,31.18,31.18,31.13,31.13,4400.0
2022-04-12 11:40:00,31.14,31.17,31.14,31.16,7600.0,31.14,31.17,31.14,31.16,7600.0
2022-04-12 11:45:00,31.17,31.17,31.13,31.15,9256.0,31.17,31.17,31.13,31.15,9256.0
2022-04-12 11:50:00,31.13,31.17,31.13,31.17,5600.0,31.13,31.17,31.13,31.17,5600.0
2022-04-12 11:55:00,31.14,31.14,31.08,31.09,5452.0,31.14,31.14,31.08,31.09,5452.0
2022-04-12 12:00:00,31.09,31.1,31.07,31.09,8836.0,31.09,31.1,31.07,31.09,8836.0
2022-04-12 12:05:00,31.08,31.08,30.99,31.02,22856.0,31.08,31.08,30.99,31.02,22856.0
2022-04-12 12:10:00,30.98,30.98,30.95,30.98,4000.0,30.98,30.98,30.95,30.98,4000.0
2022-04-12 12:15:00,30.97,31.05,30.97,31.03,2912.0,30.97,31.05,30.97,31.03,2912.0
2022-04-12 12:20:00,31.01,31.02,30.98,30.98,4760.0,31.01,31.02,30.98,30.98,4760.0
2022-04-12 12:25:00,30.92,30.92,30.86,30.88,12496.0,30.92,30.92,30.86,30.88,12496.0
2022-04-12 12:30:00,30.87,30.9,30.85,30.85,8860.0,30.87,30.9,30.85,30.85,8860.0
2022-04-12 12:35:00,30.85,30.91,30.85,30.88,20400.0,30.85,30.91,30.85,30.88,20400.0
2022-04-12 12:40:00,30.87,30.9,30.84,30.85,9240.0,30.87,30.9,30.84,30.85,9240.0
2022-04-12 12:45:00,30.86,30.86,30.82,30.84,7200.0,30.86,30.86,30.82,30.84,7200.0
2022-04-12 12:50:00,30.87,30.9,30.87,30.9,800.0,30.87,30.9,30.87,30.9,800.0
2022-04-12 12:55:00,30.89,30.9,30.89,30.9,1600.0,30.89,30.9,30.89,30.9,1600.0
2022-04-12 13:00:00,30.89,30.89,30.76,30.78,5764.0,30.89,30.89,30.76,30.78,5764.0
2022-04-12 13:05:00,30.82,30.83,30.78,30.78,3200.0,30.82,30.83,30.78,30.78,3200.0
2022-04-12 13:10:00,30.81,30.92,30.81,30.89,12792.0,30.81,30.92,30.81,30.89,12792.0
2022-04-12 13:15:00,30.87,30.88,30.82,30.85,9768.0,30.87,30.88,30.82,30.85,9768.0
2022-04-12 13:20:00,30.89,30.91,30.83,30.83,11332.0,30.89,30.91,30.83,30.83,11332.0
2022-04-12 13:25:00,30.83,30.84,30.78,30.81,20112.0,30.83,30.84,30.78,30.81,20112.0
2022-04-12 13:30:00,30.79,30.83,30.78,30.82,4480.0,30.79,30.83,30.78,30.82,4480.0
2022-04-12 13:35:00,30.8,30.82,30.72,30.75,5744.0,30.8,30.82,30.72,30.75,5744.0
2022-04-12 13:40:00,30.73,30.74,30.68,30.69,6176.0,30.73,30.74,30.68,30.69,6176.0
2022-04-12 13:45:00,30.68,30.69,30.65,30.67,6144.0,30.68,30.69,30.65,30.67,6144.0
2022-04-12 13:50:00,30.65,30.65,30.6,30.62,16156.0,30.65,30.65,30.6,30.62,16156.0
2022-04-12 13:55:00,30.59,30.6,30.54,30.55,31884.0,30.59,30.6,30.54,30.55,31884.0
2022-04-12 14:00:00,30.55,30.55,30.51,30.54,25456.0,30.55,30.55,30.51,30.54,25456.0
2022-04-12 14:05:00,30.58,30.62,30.56,30.56,31972.0,30.58,30.62,30.56,30.56,31972.0
2022-04-12 14:10:00,30.56,30.56,30.49,30.5,21212.0,30.56,30.56,30.49,30.5,21212.0
2022-04-12 14:15:00,30.49,30.49,30.43,30.45,11588.0,30.49,30.49,30.43,30.45,11588.0
2022-04-12 14:20:00,30.43,30.45,30.41,30.43,35896.0,30.43,30.45,30.41,30.43,35896.0
2022-04-12 14:25:00,30.43,30.45,30.38,30.39,22680.0,30.43,30.45,30.38,30.39,22680.0
2022-04-12 14:30:00,30.4,30.41,30.32,30.35,33204.0,30.4,30.41,30.32,30.35,33204.0
2022-04-12 14:35:00,30.35,30.4,30.35,30.36,14628.0,30.35,30.4,30.35,30.36,14628.0
2022-04-12 14:40:00,30.38,30.38,30.33,30.34,12400.0,30.38,30.38,30.33,30.34,12400.0
2022-04-12 14:45:00,30.36,30.4,30.35,30.35,16360.0,30.36,30.4,30.35,30.35,16360.0
2022-04-12 14:50:00,30.34,30.38,30.33,30.37,7476.0,30.34,30.38,30.33,30.37,7476.0
2022-04-12 14:55:00,30.38,30.4,30.34,30.35,6428.0,30.38,30.4,30.34,30.35,6428.0
2022-04-12 15:00:00,30.33,30.36,30.23,30.25,35036.0,30.33,30.36,30.23,30.25,35036.0
2022-04-12 15:05:00,30.25,30.25,30.2,30.21,15380.0,30.25,30.25,30.2,30.21,15380.0
2022-04-12 15:10:00,30.22,30.24,30.18,30.2,13944.0,30.22,30.24,30.18,30.2,13944.0
2022-04-12 15:15:00,30.2,30.21,30.16,30.21,25152.0,30.2,30.21,30.16,30.21,25152.0
2022-04-12 15:20:00,30.22,30.27,30.21,30.25,10800.0,30.22,30.27,30.21,30.25,10800.0
2022-04-12 15:25:00,30.24,30.25,30.19,30.19,10748.0,30.24,30.25,30.19,30.19,10748.0
2022-04-12 15:30:00,30.18,30.22,30.18,30.21,15828.0,30.18,30.22,30.18,30.21,15828.0
2022-04-12 15:35:00,30.2,30.28,30.17,30.26,61876.0,30.2,30.28,30.17,30.26,61876.0
2022-04-12 15:40:00,30.25,30.26,30.19,30.24,48980.0,30.25,30.26,30.19,30.24,48980.0
2022-04-12 15:45:00,30.22,30.3,30.21,30.27,26100.0,30.22,30.3,30.21,30.27,26100.0
2022-04-12 15:50:00,30.25,30.27,30.22,30.26,43764.0,30.25,30.27,30.22,30.26,43764.0
2022-04-12 15:55:00,30.25,30.28,30.22,30.25,134944.0,30.25,30.28,30.22,30.25,134944.0
2022-04-13 09:30:00,30.08,30.19,30.07,30.15,79868.0,30.08,30.19,30.07,30.15,79868.0
2022-04-13 09:35:00,30.13,30.23,30.11,30.15,28672.0,30.13,30.23,30.11,30.15,28672.0
2022-04-13 09:40:00,30.16,30.32,30.16,30.31,33060.0,30.16,30.32,30.16,30.31,33060.0
2022-04-13 09:45:00,30.3,30.43,30.28,30.43,20036.0,30.3,30.43,30.28,30.43,20036.0
2022-04-13 09:50:00,30.43,30.48,30.4,30.41,22968.0,30.43,30.48,30.4,30.41,22968.0
2022-04-13 09:55:00,30.42,30.43,30.29,30.31,69068.0,30.42,30.43,30.29,30.31,69068.0
2022-04-13 10:00:00,30.3,30.32,30.24,30.28,13884.0,30.3,30.32,30.24,30.28,13884.0
2022-04-13 10:05:00,30.31,30.35,30.21,30.22,11600.0,30.31,30.35,30.21,30.22,11600.0
2022-04-13 10:10:00,30.18,30.23,30.18,30.22,32328.0,30.18,30.23,30.18,30.22,32328.0
2022-04-13 10:15:00,30.23,30.33,30.23,30.3,30884.0,30.23,30.33,30.23,30.3,30884.0
2022-04-13 10:20:00,30.29,30.29,30.24,30.26,37268.0,30.29,30.29,30.24,30.26,37268.0
2022-04-13 10:25:00,30.28,30.28,30.2,30.2,39496.0,30.28,30.28,30.2,30.2,39496.0
2022-04-13 10:30:00,30.2,30.31,30.18,30.2,29448.0,30.2,30.31,30.18,30.2,29448.0
2022-04-13 10:35:00,30.2,30.21,30.15,30.16,19112.0,30.2,30.21,30.15,30.16,19112.0
2022-04-13 10:40:00,30.15,30.21,30.12,30.21,18796.0,30.15,30.21,30.12,30.21,18796.0
2022-04-13 10:45:00,30.22,30.23,30.18,30.22,47640.0,30.22,30.23,30.18,30.22,47640.0
2022-04-13 10:50:00,30.22,30.31,30.21,30.26,36732.0,30.22,30.31,30.21,30.26,36732.0
2022-04-13 10:55:00,30.27,30.27,30.14,30.21,77708.0,30.27,30.27,30.14,30.21,77708.0
2022-04-13 11:00:00,30.21,30.42,30.2,30.42,23728.0,30.21,30.42,30.2,30.42,23728.0
2022-04-13 11:05:00,30.42,30.43,30.29,30.32,32832.0,30.42,30.43,30.29,30.32,32832.0
2022-04-13 11:10:00,30.31,30.37,30.31,30.34,60492.0,30.31,30.37,30.31,30.34,60492.0
2022-04-13 11:15:00,30.34,30.34,30.29,30.34,103952.0,30.34,30.34,30.29,30.34,103952.0
2022-04-13 11:20:00,30.32,30.35,30.32,30.34,56876.0,30.32,30.35,30.32,30.34,56876.0
2022-04-13 11:25:00,30.34,30.37,30.3,30.3,34116.0,30.34,30.37,30.3,30.3,34116.0
2022-04-13 11:30:00,30.31,30.4,30.31,30.38,19380.0,30.31,30.4,30.31,30.38,19380.0
2022-04-13 11:35:00,30.38,30.38,30.29,30.32,32108.0,30.38,30.38,30.29,30.32,32108.0
2022-04-13 11:40:00,30.3,30.3,30.27,30.28,13008.0,30.3,30.3,30.27,30.28,13008.0
2022-04-13 11:45:00,30.28,30.29,30.2,30.2,13144.0,30.28,30.29,30.2,30.2,13144.0
2022-04-13 11:50:00,30.2,30.2,30.17,30.19,5784.0,30.2,30.2,30.17,30.19,5784.0
2022-04-13 11:55:00,30.19,30.22,30.17,30.21,16252.0,30.19,30.22,30.17,30.21,16252.0
2022-04-13 12:00:00,30.2,30.23,30.19,30.22,6368.0,30.2,30.23,30.19,30.22,6368.0
2022-04-13 12:05:00,30.23,30.23,30.17,30.18,20668.0,30.23,30.23,30.17,30.18,20668.0
2022-04-13 12:10:00,30.17,30.2,30.14,30.19,8400.0,30.17,30.2,30.14,30.19,8400.0
2022-04-13 12:15:00,30.19,30.19,30.13,30.14,95732.0,30.19,30.19,30.13,30.14,95732.0
2022-04-13 12:20:00,30.14,30.16,30.1,30.15,91420.0,30.14,30.16,30.1,30.15,91420.0
2022-04-13 12:25:00,30.15,30.16,30.06,30.06,34660.0,30.15,30.16,30.06,30.06,34660.0
2022-04-13 12:30:00,30.09,30.11,30.08,30.1,87932.0,30.09,30.11,30.08,30.1,87932.0
2022-04-13 12:35:00,30.15,30.18,30.14,30.18,4356.0,30.15,30.18,30.14,30.18,4356.0
2022-04-13 12:40:00,30.18,30.21,30.16,30.19,36888.0,30.18,30.21,30.16,30.19,36888.0
2022-04-13 12:45:00,30.19,30.19,30.16,30.18,31872.0,30.19,30.19,30.16,30.18,31872.0
2022-04-13 12:50:00,30.18,30.18,30.14,30.16,53284.0,30.18,30.18,30.14,30.16,53284.0
2022-04-13 12:55:00,30.15,30.16,30.13,30.16,21848.0,30.15,30.16,30.13,30.16,21848.0
2022-04-13 13:00:00,30.15,30.16,30.12,30.15,29984.0,30.15,30.16,30.12,30.15,29984.0
2022-04-13 13:05:00,30.14,30.16,30.12,30.16,129192.0,30.14,30.16,30.12,30.16,129192.0
2022-04-13 13:10:00,30.16,30.17,30.14,30.15,75836.0,30.16,30.17,30.14,30.15,75836.0
2022-04-13 13:15:00,30.12,30.23,30.11,30.23,523616.0,30.12,30.23,30.11,30.23,523616.0
2022-04-13 13:20:00,30.21,30.28,30.21,30.26,33052.0,30.21,30.28,30.21,30.26,33052.0
2022-04-13 13:25:00,30.24,30.24,30.17,30.19,81496.0,30.24,30.24,30.17,30.19,81496.0
2022-04-13 13:30:00,30.19,30.21,30.17,30.18,19336.0,30.19,30.21,30.17,30.18,19336.0
2022-04-13 13:35:00,30.18,30.2,30.17,30.19,21156.0,30.18,30.2,30.17,30.19,21156.0
2022-04-13 13:40:00,30.18,30.18,30.14,30.16,20800.0,30.18,30.18,30.14,30.16,20800.0
2022-04-13 13:45:00,30.17,30.18,30.13,30.14,10968.0,30.17,30.18,30.13,30.14,10968.0
2022-04-13 13:50:00,30.15,30.15,30.11,30.14,26964.0,30.15,30.15,30.11,30.14,26964.0
2022-04-13 13:55:00,30.13,30.18,30.11,30.18,18064.0,30.13,30.18,30.11,30.18,18064.0
2022-04-13 14:00:00,30.17,30.24,30.17,30.21,26568.0,30.17,30.24,30.17,30.21,26568.0
2022-04-13 14:05:00,30.21,30.23,30.21,30.21,29308.0,30.21,30.23,30.21,30.21,29308.0
2022-04-13 14:10:00,30.21,30.23,30.2,30.22,56472.0,30.21,30.23,30.2,30.22,56472.0
2022-04-13 14:15:00,30.22,30.23,30.21,30.22,29576.0,30.22,30.23,30.21,30.22,29576.0
2022-04-13 14:20:00,30.22,30.28,30.21,30.25,32216.0,30.22,30.28,30.21,30.25,32216.0
2022-04-13 14:25:00,30.26,30.32,30.25,30.31,13940.0,30.26,30.32,30.25,30.31,13940.0
2022-04-13 14:30:00,30.33,30.35,30.32,30.33,76016.0,30.33,30.35,30.32,30.33,76016.0
2022-04-13 14:35:00,30.33,30.36,30.3,30.3,51360.0,30.33,30.36,30.3,30.3,51360.0
2022-04-13 14:40:00,30.29,30.33,30.28,30.32,82456.0,30.29,30.33,30.28,30.32,82456.0
2022-04-13 14:45:00,30.32,30.32,30.29,30.31,527696.0,30.32,30.32,30.29,30.31,527696.0
2022-04-13 14:50:00,30.31,30.37,30.3,30.34,97924.0,30.31,30.37,30.3,30.34,97924.0
2022-04-13 14:55:00,30.33,30.35,30.28,30.31,200092.0,30.33,30.35,30.28,30.31,200092.0
2022-04-13 15:00:00,30.33,30.41,30.3,30.4,139604.0,30.33,30.41,30.3,30.4,139604.0
2022-04-13 15:05:00,30.42,30.49,30.41,30.47,35888.0,30.42,30.49,30.41,30.47,35888.0
2022-04-13 15:10:00,30.48,30.53,30.45,30.5,43808.0,30.48,30.53,30.45,30.5,43808.0
2022-04-13 15:15:00,30.5,30.51,30.46,30.46,34912.0,30.5,30.51,30.46,30.46,34912.0
2022-04-13 15:20:00,30.47,30.47,30.37,30.38,140712.0,30.47,30.47,30.37,30.38,140712.0
2022-04-13 15:25:00,30.38,30.43,30.38,30.42,71284.0,30.38,30.43,30.38,30.42,71284.0
2022-04-13 15:30:00,30.42,30.48,30.42,30.47,35272.0,30.42,30.48,30.42,30.47,35272.0
2022-04-13 15:35:00,30.48,30.49,30.44,30.49,106840.0,30.48,30.49,30.44,30.49,106840.0
2022-04-13 15:40:00,30.49,30.5,30.47,30.48,60940.0,30.49,30.5,30.47,30.48,60940.0
2022-04-13 15:45:00,30.49,30.53,30.48,30.53,59972.0,30.49,30.53,30.48,30.53,59972.0
2022-04-13 15:50:00,30.53,30.54,30.41,30.43,285112.0,30.53,30.54,30.41,30.43,285112.0
2022-04-13 15:55:00,30.42,30.42,30.34,30.35,597256.0,30.42,30.42,30.34,30.35,597256.0
2022-04-14 09:30:00,30.48,30.68,30.47,30.63,213336.0,30.48,30.68,30.47,30.63,213336.0
2022-04-14 09:35:00,30.66,30.66,30.54,30.57,12220.0,30.66,30.66,30.54,30.57,12220.0
2022-04-14 09:40:00,30.51,30.51,30.46,30.46,4388.0,30.51,30.51,30.46,30.46,4388.0
2022-04-14 09:45:00,30.43,30.46,30.36,30.38,8000.0,30.43,30.46,30.36,30.38,8000.0
2022-04-14 09:50:00,30.36,30.36,30.25,30.25,8176.0,30.36,30.36,30.25,30.25,8176.0
2022-04-14 09:55:00,30.25,30.26,30.19,30.2,25444.0,30.25,30.26,30.19,30.2,25444.0
2022-04-14 10:00:00,30.21,30.33,30.21,30.33,6024.0,30.21,30.33,30.21,30.33,6024.0
2022-04-14 10:05:00,30.29,30.29,30.04,30.06,14272.0,30.29,30.29,30.04,30.06,14272.0
2022-04-14 10:10:00,30.07,30.13,30.03,30.07,36624.0,30.07,30.13,30.03,30.07,36624.0
2022-04-14 10:15:00,30.07,30.13,30.05,30.09,26276.0,30.07,30.13,30.05,30.09,26276.0
2022-04-14 10:20:00,30.09,30.17,30.07,30.14,8408.0,30.09,30.17,30.07,30.14,8408.0
2022-04-14 10:25:00,30.12,30.13,30.09,30.13,9200.0,30.12,30.13,30.09,30.13,9200.0
2022-04-14 10:30:00,30.12,30.2,30.09,30.13,12172.0,30.12,30.2,30.09,30.13,12172.0
2022-04-14 10:35:00,30.15,30.2,30.1,30.16,11432.0,30.15,30.2,30.1,30.16,11432.0
2022-04-14 10:40:00,30.12,30.17,30.12,30.15,3600.0,30.12,30.17,30.12,30.15,3600.0
2022-04-14 10:45:00,30.17,30.24,30.17,30.2,7200.0,30.17,30.24,30.17,30.2,7200.0
2022-04-14 10:50:00,30.18,30.19,30.16,30.19,10252.0,30.18,30.19,30.16,30.19,10252.0
2022-04-14 10:55:00,30.2,30.22,30.16,30.18,107516.0,30.2,30.22,30.16,30.18,107516.0
2022-04-14 11:00:00,30.17,30.23,30.17,30.23,6396.0,30.17,30.23,30.17,30.23,6396.0
2022-04-14 11:05:00,30.24,30.25,30.2,30.24,10192.0,30.24,30.25,30.2,30.24,10192.0
2022-04-14 11:10:00,30.19,30.26,30.19,30.23,9584.0,30.19,30.26,30.19,30.23,9584.0
2022-04-14 11:15:00,30.22,30.22,30.15,30.16,14556.0,30.22,30.22,30.15,30.16,14556.0
2022-04-14 11:20:00,30.15,30.17,30.15,30.17,11484.0,30.15,30.17,30.15,30.17,11484.0
2022-04-14 11:25:00,30.22,30.22,30.15,30.17,15912.0,30.22,30.22,30.15,30.17,15912.0
2022-04-14 11:30:00,30.17,30.17,30.15,30.16,8800.0,30.17,30.17,30.15,30.16,8800.0
2022-04-14 11:35:00,30.16,30.17,30.1,30.1,9720.0,30.16,30.17,30.1,30.1,9720.0
2022-04-14 11:40:00,30.12,30.12,30.04,30.04,16144.0,30.12,30.12,30.04,30.04,16144.0
2022-04-14 11:45:00,30.03,30.12,30.03,30.11,7488.0,30.03,30.12,30.03,30.11,7488.0
2022-04-14 11:50:00,30.11,30.14,30.09,30.1,16608.0,30.11,30.14,30.09,30.1,16608.0
2022-04-14 11:55:00,30.1,30.1,30.06,30.06,26136.0,30.1,30.1,30.06,30.06,26136.0
2022-04-14 12:00:00,30.03,30.05,29.98,29.98,36220.0,30.03,30.05,29.98,29.98,36220.0
2022-04-14 12:05:00,29.95,29.97,29.92,29.96,36532.0,29.95,29.97,29.92,29.96,36532.0
2022-04-14 12:10:00,29.96,29.96,29.92,29.92,7444.0,29.96,29.96,29.92,29.92,7444.0
2022-04-14 12:15:00,29.93,29.93,29.9,29.92,10812.0,29.93,29.93,29.9,29.92,10812.0
2022-04-14 12:20:00,29.91,29.91,29.86,29.87,17724.0,29.91,29.91,29.86,29.87,17724.0
2022-04-14 12:25:00,29.87,29.87,29.81,29.84,26680.0,29.87,29.87,29.81,29.84,26680.0
2022-04-14 12:30:00,29.83,29.87,29.83,29.84,12160.0,29.83,29.87,29.83,29.84,12160.0
2022-04-14 12:35:00,29.84,29.84,29.8,29.81,9600.0,29.84,29.84,29.8,29.81,9600.0
2022-04-14 12:40:00,29.78,29.78,29.72,29.72,10800.0,29.78,29.78,29.72,29.72,10800.0
2022-04-14 12:45:00,29.72,29.75,29.72,29.75,15276.0,29.72,29.75,29.72,29.75,15276.0
2022-04-14 12:50:00,29.75,29.75,29.73,29.74,3200.0,29.75,29.75,29.73,29.74,3200.0
2022-04-14 12:55:00,29.75,29.79,29.74,29.78,12800.0,29.75,29.79,29.74,29.78,12800.0
2022-04-14 13:00:00,29.79,29.79,29.74,29.75,14824.0,29.79,29.79,29.74,29.75,14824.0
2022-04-14 13:05:00,29.75,29.76,29.74,29.76,29092.0,29.75,29.76,29.74,29.76,29092.0
2022-04-14 13:10:00,29.76,29.81,29.75,29.75,37212.0,29.76,29.81,29.75,29.75,37212.0
2022-04-14 13:15:00,29.76,29.77,29.72,29.72,37780.0,29.76,29.77,29.72,29.72,37780.0
2022-04-14 13:20:00,29.71,29.72,29.65,29.66,18216.0,29.71,29.72,29.65,29.66,18216.0
2022-04-14 13:25:00,29.67,29.74,29.67,29.72,40524.0,29.67,29.74,29.67,29.72,40524.0
2022-04-14 13:30:00,29.73,29.77,29.71,29.75,25284.0,29.73,29.77,29.71,29.75,25284.0
2022-04-14 13:35:00,29.76,29.78,29.75,29.75,22008.0,29.76,29.78,29.75,29.75,22008.0
2022-04-14 13:40:00,29.76,29.79,29.75,29.78,47968.0,29.76,29.79,29.75,29.78,47968.0
2022-04-14 13:45:00,29.79,29.83,29.79,29.81,16300.0,29.79,29.83,29.79,29.81,16300.0
2022-04-14 13:50:00,29.8,29.8,29.74,29.76,17652.0,29.8,29.8,29.74,29.76,17652.0
2022-04-14 13:55:00,29.76,29.78,29.73,29.76,25780.0,29.76,29.78,29.73,29.76,25780.0
2022-04-14 14:00:00,29.76,29.77,29.72,29.73,23620.0,29.76,29.77,29.72,29.73,23620.0
2022-04-14 14:05:00,29.75,29.76,29.71,29.71,18884.0,29.75,29.76,29.71,29.71,18884.0
2022-04-14 14:10:00,29.72,29.77,29.72,29.75,14084.0,29.72,29.77,29.72,29.75,14084.0
2022-04-14 14:15:00,29.76,29.76,29.71,29.73,15176.0,29.76,29.76,29.71,29.73,15176.0
2022-04-14 14:20:00,29.73,29.73,29.67,29.67,13688.0,29.73,29.73,29.67,29.67,13688.0
2022-04-14 14:25:00,29.67,29.71,29.65,29.71,19860.0,29.67,29.71,29.65,29.71,19860.0
2022-04-14 14:30:00,29.7,29.7,29.59,29.59,56148.0,29.7,29.7,29.59,29.59,56148.0
2022-04-14 14:35:00,29.59,29.6,29.54,29.55,27304.0,29.59,29.6,29.54,29.55,27304.0
2022-04-14 14:40:00,29.55,29.56,29.52,29.55,39420.0,29.55,29.56,29.52,29.55,39420.0
2022-04-14 14:45:00,29.56,29.61,29.55,29.6,13616.0,29.56,29.61,29.55,29.6,13616.0
2022-04-14 14:50:00,29.6,29.6,29.49,29.49,26020.0,29.6,29.6,29.49,29.49,26020.0
2022-04-14 14:55:00,29.49,29.5,29.46,29.46,21420.0,29.49,29.5,29.46,29.46,21420.0
2022-04-14 15:00:00,29.45,29.48,29.42,29.45,14492.0,29.45,29.48,29.42,29.45,14492.0
2022-04-14 15:05:00,29.44,29.45,29.43,29.43,20448.0,29.44,29.45,29.43,29.43,20448.0
2022-04-14 15:10:00,29.43,29.44,29.39,29.41,18040.0,29.43,29.44,29.39,29.41,18040.0
2022-04-14 15:15:00,29.43,29.48,29.43,29.47,17284.0,29.43,29.48,29.43,29.47,17284.0
2022-04-14 15:20:00,29.47,29.47,29.39,29.4,26156.0,29.47,29.47,29.39,29.4,26156.0
2022-04-14 15:25:00,29.39,29.4,29.34,29.36,26632.0,29.39,29.4,29.34,29.36,26632.0
2022-04-14 15:30:00,29.35,29.35,29.29,29.29,69316.0,29.35,29.35,29.29,29.29,69316.0
2022-04-14 15:35:00,29.27,29.3,29.26,29.27,77188.0,29.27,29.3,29.26,29.27,77188.0
2022-04-14 15:40:00,29.27,29.29,29.22,29.28,132056.0,29.27,29.29,29.22,29.28,132056.0
2022-04-14 15:45:00,29.28,29.3,29.25,29.27,62304.0,29.28,29.3,29.25,29.27,62304.0
2022-04-14 15:50:00,29.26,29.26,29.2,29.23,144720.0,29.26,29.26,29.2,29.23,144720.0
2022-04-14 15:55:00,29.26,29.26,29.18,29.21,282532.0,29.26,29.26,29.18,29.21,282532.0
2022-04-18 09:30:00,29.15,29.34,29.15,29.34,45876.0,29.15,29.34,29.15,29.34,45876.0
2022-04-18 09:35:00,29.24,29.32,29.21,29.21,13588.0,29.24,29.32,29.21,29.21,13588.0
2022-04-18 09:40:00,29.19,29.22,29.13,29.2,41220.0,29.19,29.22,29.13,29.2,41220.0
2022-04-18 09:45:00,29.2,29.21,29.09,29.1,36024.0,29.2,29.21,29.09,29.1,36024.0
2022-04-18 09:50:00,29.09,29.09,28.97,29.01,12396.0,29.09,29.09,28.97,29.01,12396.0
2022-04-18 09:55:00,29.0,29.03,28.95,29.02,40388.0,29.0,29.03,28.95,29.02,40388.0
2022-04-18 10:00:00,29.02,29.13,28.99,29.08,15292.0,29.02,29.13,28.99,29.08,15292.0
2022-04-18 10:05:00,29.1,29.16,29.07,29.07,15688.0,29.1,29.16,29.07,29.07,15688.0
2022-04-18 10:10:00,29.1,29.21,29.08,29.17,75200.0,29.1,29.21,29.08,29.17,75200.0
2022-04-18 10:15:00,29.2,29.26,29.18,29.25,33740.0,29.2,29.26,29.18,29.25,33740.0
2022-04-18 10:20:00,29.25,29.34,29.22,29.33,44400.0,29.25,29.34,29.22,29.33,44400.0
2022-04-18 10:25:00,29.33,29.34,29.21,29.23,64768.0,29.33,29.34,29.21,29.23,64768.0
2022-04-18 10:30:00,29.23,29.23,29.11,29.15,11428.0,29.23,29.23,29.11,29.15,11428.0
2022-04-18 10:35:00,29.12,29.12,29.05,29.11,16664.0,29.12,29.12,29.05,29.11,16664.0
2022-04-18 10:40:00,29.13,29.19,29.13,29.13,32176.0,29.13,29.19,29.13,29.13,32176.0
2022-04-18 10:45:00,29.14,29.18,29.14,29.16,6228.0,29.14,29.18,29.14,29.16,6228.0
2022-04-18 10:50:00,29.17,29.17,29.08,29.12,18152.0,29.17,29.17,29.08,29.12,18152.0
2022-04-18 10:55:00,29.11,29.11,29.08,29.11,7928.0,29.11,29.11,29.08,29.11,7928.0
2022-04-18 11:00:00,29.11,29.11,29.05,29.08,20948.0,29.11,29.11,29.05,29.08,20948.0
2022-04-18 11:05:00,29.08,29.1,28.99,28.99,18800.0,29.08,29.1,28.99,28.99,18800.0
2022-04-18 11:10:00,28.98,29.01,28.96,28.96,7600.0,28.98,29.01,28.96,28.96,7600.0
2022-04-18 11:15:00,28.94,28.96,28.84,28.85,28404.0,28.94,28.96,28.84,28.85,28404.0
2022-04-18 11:20:00,28.85,28.86,28.79,28.8,11708.0,28.85,28.86,28.79,28.8,11708.0
2022-04-18 11:25:00,28.77,28.8,28.7,28.74,38368.0,28.77,28.8,28.7,28.74,38368.0
2022-04-18 11:30:00,28.73,28.78,28.72,28.78,22744.0,28.73,28.78,28.72,28.78,22744.0
2022-04-18 11:35:00,28.78,28.78,28.71,28.71,24016.0,28.78,28.78,28.71,28.71,24016.0
2022-04-18 11:40:00,28.71,28.74,28.7,28.71,26164.0,28.71,28.74,28.7,28.71,26164.0
2022-04-18 11:45:00,28.71,28.71,28.65,28.68,19240.0,28.71,28.71,28.65,28.68,19240.0
2022-04-18 11:50:00,28.69,28.75,28.67,28.75,9644.0,28.69,28.75,28.67,28.75,9644.0
2022-04-18 11:55:00,28.75,28.78,28.73,28.73,27216.0,28.75,28.78,28.73,28.73,27216.0
2022-04-18 12:00:00,28.73,28.75,28.68,28.68,23616.0,28.73,28.75,28.68,28.68,23616.0
2022-04-18 12:05:00,28.69,28.72,28.67,28.67,6840.0,28.69,28.72,28.67,28.67,6840.0
2022-04-18 12:10:00,28.67,28.67,28.61,28.62,14668.0,28.67,28.67,28.61,28.62,14668.0
2022-04-18 12:15:00,28.62,28.66,28.6,28.64,9200.0,28.62,28.66,28.6,28.64,9200.0
2022-04-18 12:20:00,28.66,28.66,28.63,28.66,14736.0,28.66,28.66,28.63,28.66,14736.0
2022-04-18 12:25:00,28.64,28.65,28.62,28.64,23996.0,28.64,28.65,28.62,28.64,23996.0
2022-04-18 12:30:00,28.64,28.7,28.64,28.7,11432.0,28.64,28.7,28.64,28.7,11432.0
2022-04-18 12:35:00,28.73,28.74,28.71,28.72,12696.0,28.73,28.74,28.71,28.72,12696.0
2022-04-18 12:40:00,28.72,28.81,28.71,28.8,27392.0,28.72,28.81,28.71,28.8,27392.0
2022-04-18 12:45:00,28.79,28.82,28.79,28.82,11708.0,28.79,28.82,28.79,28.82,11708.0
2022-04-18 12:50:00,28.83,28.86,28.83,28.86,17792.0,28.83,28.86,28.83,28.86,17792.0
2022-04-18 12:55:00,28.87,28.9,28.87,28.9,12520.0,28.87,28.9,28.87,28.9,12520.0
2022-04-18 13:00:00,28.9,28.92,28.89,28.92,16848.0,28.9,28.92,28.89,28.92,16848.0
2022-04-18 13:05:00,28.91,28.98,28.91,28.98,15728.0,28.91,28.98,28.91,28.98,15728.0
2022-04-18 13:10:00,28.98,29.0,28.98,28.99,16096.0,28.98,29.0,28.98,28.99,16096.0
2022-04-18 13:15:00,28.99,28.99,28.94,28.95,17720.0,28.99,28.99,28.94,28.95,17720.0
2022-04-18 13:20:00,28.95,29.0,28.95,29.0,15892.0,28.95,29.0,28.95,29.0,15892.0
2022-04-18 13:25:00,29.02,29.05,28.99,29.05,24740.0,29.02,29.05,28.99,29.05,24740.0
2022-04-18 13:30:00,29.04,29.18,29.04,29.18,13732.0,29.04,29.18,29.04,29.18,13732.0
2022-04-18 13:35:00,29.18,29.25,29.17,29.25,57200.0,29.18,29.25,29.17,29.25,57200.0
2022-04-18 13:40:00,29.24,29.26,29.22,29.26,28224.0,29.24,29.26,29.22,29.26,28224.0
2022-04-18 13:45:00,29.26,29.31,29.24,29.31,39588.0,29.26,29.31,29.24,29.31,39588.0
2022-04-18 13:50:00,29.3,29.32,29.28,29.3,24164.0,29.3,29.32,29.28,29.3,24164.0
2022-04-18 13:55:00,29.31,29.33,29.25,29.29,43984.0,29.31,29.33,29.25,29.29,43984.0
2022-04-18 14:00:00,29.3,29.34,29.29,29.3,16400.0,29.3,29.34,29.29,29.3,16400.0
2022-04-18 14:05:00,29.3,29.3,29.25,29.28,24916.0,29.3,29.3,29.25,29.28,24916.0
2022-04-18 14:10:00,29.27,29.27,29.23,29.26,16904.0,29.27,29.27,29.23,29.26,16904.0
2022-04-18 14:15:00,29.27,29.29,29.2,29.25,21648.0,29.27,29.29,29.2,29.25,21648.0
2022-04-18 14:20:00,29.24,29.3,29.21,29.3,12468.0,29.24,29.3,29.21,29.3,12468.0
2022-04-18 14:25:00,29.3,29.31,29.25,29.26,45160.0,29.3,29.31,29.25,29.26,45160.0
2022-04-18 14:30:00,29.27,29.28,29.24,29.26,35488.0,29.27,29.28,29.24,29.26,35488.0
2022-04-18 14:35:00,29.27,29.28,29.24,29.24,22932.0,29.27,29.28,29.24,29.24,22932.0
2022-04-18 14:40:00,29.26,29.26,29.22,29.22,8400.0,29.26,29.26,29.22,29.22,8400.0
2022-04-18 14:45:00,29.2,29.22,29.2,29.22,13200.0,29.2,29.22,29.2,29.22,13200.0
2022-04-18 14:50:00,29.21,29.24,29.2,29.22,17644.0,29.21,29.24,29.2,29.22,17644.0
2022-04-18 14:55:00,29.22,29.24,29.17,29.18,26096.0,29.22,29.24,29.17,29.18,26096.0
2022-04-18 15:00:00,29.18,29.2,29.16,29.16,14800.0,29.18,29.2,29.16,29.16,14800.0
2022-04-18 15:05:00,29.18,29.18,29.14,29.15,6800.0,29.18,29.18,29.14,29.15,6800.0
2022-04-18 15:10:00,29.15,29.17,29.11,29.11,23516.0,29.15,29.17,29.11,29.11,23516.0
2022-04-18 15:15:00,29.12,29.15,29.1,29.1,15032.0,29.12,29.15,29.1,29.1,15032.0
2022-04-18 15:20:00,29.12,29.13,29.1,29.11,22936.0,29.12,29.13,29.1,29.11,22936.0
2022-04-18 15:25:00,29.11,29.11,29.08,29.08,41920.0,29.11,29.11,29.08,29.08,41920.0
2022-04-18 15:30:00,29.07,29.07,29.04,29.07,80008.0,29.07,29.07,29.04,29.07,80008.0
2022-04-18 15:35:00,29.07,29.08,29.04,29.04,40064.0,29.07,29.08,29.04,29.04,40064.0
2022-04-18 15:40:00,29.04,29.08,29.02,29.04,48152.0,29.04,29.08,29.02,29.04,48152.0
2022-04-18 15:45:00,29.03,29.04,28.94,28.97,56872.0,29.03,29.04,28.94,28.97,56872.0
2022-04-18 15:50:00,28.95,29.02,28.94,29.0,77360.0,28.95,29.02,28.94,29.0,77360.0
2022-04-18 15:55:00,29.0,29.09,28.98,29.09,360636.0,29.0,29.09,28.98,29.09,360636.0
2022-04-19 09:30:00,28.94,29.34,28.94,29.26,56300.0,28.94,29.34,28.94,29.26,56300.0
2022-04-19 09:35:00,29.21,29.27,29.1,29.1,20876.0,29.21,29.27,29.1,29.1,20876.0
2022-04-19 09:40:00,29.06,29.31,29.06,29.3,4456.0,29.06,29.31,29.06,29.3,4456.0
2022-04-19 09:45:00,29.25,29.32,29.25,29.28,2400.0,29.25,29.32,29.25,29.28,2400.0
2022-04-19 09:50:00,29.3,29.37,29.27,29.36,7200.0,29.3,29.37,29.27,29.36,7200.0
2022-04-19 09:55:00,29.4,29.43,29.36,29.43,9256.0,29.4,29.43,29.36,29.43,9256.0
2022-04-19 10:00:00,29.36,29.42,29.36,29.39,4000.0,29.36,29.42,29.36,29.39,4000.0
2022-04-19 10:05:00,29.4,29.5,29.37,29.49,8960.0,29.4,29.5,29.37,29.49,8960.0
2022-04-19 10:10:00,29.5,29.57,29.49,29.51,8444.0,29.5,29.57,29.49,29.51,8444.0
2022-04-19 10:15:00,29.5,29.58,29.49,29.57,6800.0,29.5,29.58,29.49,29.57,6800.0
2022-04-19 10:20:00,29.59,29.59,29.54,29.58,9600.0,29.59,29.59,29.54,29.58,9600.0
2022-04-19 10:25:00,29.57,29.64,29.56,29.62,35668.0,29.57,29.64,29.56,29.62,35668.0
2022-04-19 10:30:00,29.64,29.65,29.61,29.65,16580.0,29.64,29.65,29.61,29.65,16580.0
2022-04-19 10:35:00,29.64,29.72,29.63,29.72,12464.0,29.64,29.72,29.63,29.72,12464.0
2022-04-19 10:40:00,29.74,29.78,29.74,29.75,10952.0,29.74,29.78,29.74,29.75,10952.0
2022-04-19 10:45:00,29.76,29.83,29.75,29.82,26872.0,29.76,29.83,29.75,29.82,26872.0
2022-04-19 10:50:00,29.84,29.84,29.8,29.84,22476.0,29.84,29.84,29.8,29.84,22476.0
2022-04-19 10:55:00,29.82,29.87,29.82,29.87,22844.0,29.82,29.87,29.82,29.87,22844.0
2022-04-19 11:00:00,29.86,29.87,29.84,29.86,15400.0,29.86,29.87,29.84,29.86,15400.0
2022-04-19 11:05:00,29.86,29.93,29.86,29.88,32464.0,29.86,29.93,29.86,29.88,32464.0
2022-04-19 11:10:00,29.89,29.9,29.84,29.84,12200.0,29.89,29.9,29.84,29.84,12200.0
2022-04-19 11:15:00,29.86,29.89,29.84,29.84,18356.0,29.86,29.89,29.84,29.84,18356.0
2022-04-19 11:20:00,29.83,29.96,29.83,29.94,16640.0,29.83,29.96,29.83,29.94,16640.0
2022-04-19 11:25:00,29.92,30.02,29.92,29.99,25600.0,29.92,30.02,29.92,29.99,25600.0
2022-04-19 11:30:00,30.02,30.03,29.96,29.97,7908.0,30.02,30.03,29.96,29.97,7908.0
2022-04-19 11:35:00,29.97,29.99,29.97,29.99,8800.0,29.97,29.99,29.97,29.99,8800.0
2022-04-19 11:40:00,30.0,30.02,29.97,29.99,11744.0,30.0,30.02,29.97,29.99,11744.0
2022-04-19 11:45:00,29.99,29.99,29.96,29.96,10800.0,29.99,29.99,29.96,29.96,10800.0
2022-04-19 11:50:00,29.98,30.04,29.98,30.02,10588.0,29.98,30.04,29.98,30.02,10588.0
2022-04-19 11:55:00,30.02,30.02,29.98,30.01,28456.0,30.02,30.02,29.98,30.01,28456.0
2022-04-19 12:00:00,30.02,30.02,29.98,30.0,45924.0,30.02,30.02,29.98,30.0,45924.0
2022-04-19 12:05:00,30.01,30.05,30.0,30.05,10652.0,30.01,30.05,30.0,30.05,10652.0
2022-04-19 12:10:00,30.06,30.07,30.02,30.02,13200.0,30.06,30.07,30.02,30.02,13200.0
2022-04-19 12:15:00,30.02,30.04,30.02,30.03,12400.0,30.02,30.04,30.02,30.03,12400.0
2022-04-19 12:20:00,30.03,30.08,30.02,30.05,24764.0,30.03,30.08,30.02,30.05,24764.0
2022-04-19 12:25:00,30.05,30.06,30.04,30.06,47748.0,30.05,30.06,30.04,30.06,47748.0
2022-04-19 12:30:00,30.06,30.07,30.04,30.04,26272.0,30.06,30.07,30.04,30.04,26272.0
2022-04-19 12:35:00,30.05,30.05,30.01,30.04,35400.0,30.05,30.05,30.01,30.04,35400.0
2022-04-19 12:40:00,30.05,30.11,30.05,30.05,54640.0,30.05,30.11,30.05,30.05,54640.0
2022-04-19 12:45:00,30.04,30.06,30.04,30.05,6816.0,30.04,30.06,30.04,30.05,6816.0
2022-04-19 12:50:00,30.06,30.08,30.05,30.08,12480.0,30.06,30.08,30.05,30.08,12480.0
2022-04-19 12:55:00,30.07,30.09,30.06,30.07,18088.0,30.07,30.09,30.06,30.07,18088.0
2022-04-19 13:00:00,30.08,30.09,30.07,30.07,11512.0,30.08,30.09,30.07,30.07,11512.0
2022-04-19 13:05:00,30.07,30.08,30.05,30.05,7604.0,30.07,30.08,30.05,30.05,7604.0
2022-04-19 13:10:00,30.04,30.06,30.04,30.05,21672.0,30.04,30.06,30.04,30.05,21672.0
2022-04-19 13:15:00,30.04,30.06,30.04,30.06,5204.0,30.04,30.06,30.04,30.06,5204.0
2022-04-19 13:20:00,30.05,30.09,30.05,30.07,15600.0,30.05,30.09,30.05,30.07,15600.0
2022-04-19 13:25:00,30.05,30.06,30.03,30.04,27524.0,30.05,30.06,30.03,30.04,27524.0
2022-04-19 13:30:00,30.06,30.06,30.0,30.0,16340.0,30.06,30.06,30.0,30.0,16340.0
2022-04-19 13:35:00,30.01,30.03,30.0,30.02,10820.0,30.01,30.03,30.0,30.02,10820.0
2022-04-19 13:40:00,30.02,30.03,30.0,30.01,36104.0,30.02,30.03,30.0,30.01,36104.0
2022-04-19 13:45:00,30.0,30.09,30.0,30.09,11560.0,30.0,30.09,30.0,30.09,11560.0
2022-04-19 13:50:00,30.09,30.11,30.09,30.09,21572.0,30.09,30.11,30.09,30.09,21572.0
2022-04-19 13:55:00,30.09,30.1,30.08,30.08,12936.0,30.09,30.1,30.08,30.08,12936.0
2022-04-19 14:00:00,30.06,30.07,30.05,30.06,29648.0,30.06,30.07,30.05,30.06,29648.0
2022-04-19 14:05:00,30.08,30.08,30.04,30.05,10304.0,30.08,30.08,30.04,30.05,10304.0
2022-04-19 14:10:00,30.05,30.05,29.99,30.0,12292.0,30.05,30.05,29.99,30.0,12292.0
2022-04-19 14:15:00,30.0,30.0,29.95,29.96,20268.0,30.0,30.0,29.95,29.96,20268.0
2022-04-19 14:20:00,29.96,30.0,29.96,29.99,3940.0,29.96,30.0,29.96,29.99,3940.0
2022-04-19 14:25:00,29.98,30.04,29.98,30.04,14880.0,29.98,30.04,29.98,30.04,14880.0
2022-04-19 14:30:00,30.05,30.06,30.02,30.02,6504.0,30.05,30.06,30.02,30.02,6504.0
2022-04-19 14:35:00,30.02,30.08,30.02,30.08,20640.0,30.02,30.08,30.02,30.08,20640.0
2022-04-19 14:40:00,30.07,30.08,30.03,30.05,26504.0,30.07,30.08,30.03,30.05,26504.0
2022-04-19 14:45:00,30.05,30.05,30.03,30.04,5200.0,30.05,30.05,30.03,30.04,5200.0
2022-04-19 14:50:00,30.05,30.07,30.04,30.05,18288.0,30.05,30.07,30.04,30.05,18288.0
2022-04-19 14:55:00,30.06,30.06,30.04,30.04,23208.0,30.06,30.06,30.04,30.04,23208.0
2022-04-19 15:00:00,30.04,30.05,30.02,30.03,9884.0,30.04,30.05,30.02,30.03,9884.0
2022-04-19 15:05:00,30.03,30.04,30.02,30.04,26572.0,30.03,30.04,30.02,30.04,26572.0
2022-04-19 15:10:00,30.03,30.11,30.03,30.11,18068.0,30.03,30.11,30.03,30.11,18068.0
2022-04-19 15:15:00,30.11,30.11,30.07,30.09,41644.0,30.11,30.11,30.07,30.09,41644.0
2022-04-19 15:20:00,30.08,30.1,30.07,30.09,45320.0,30.08,30.1,30.07,30.09,45320.0
2022-04-19 15:25:00,30.1,30.1,30.07,30.08,55492.0,30.1,30.1,30.07,30.08,55492.0
2022-04-19 15:30:00,30.08,30.1,30.06,30.1,43384.0,30.08,30.1,30.06,30.1,43384.0
2022-04-19 15:35:00,30.09,30.13,30.09,30.13,30380.0,30.09,30.13,30.09,30.13,30380.0
2022-04-19 15:40:00,30.13,30.13,30.1,30.1,34288.0,30.13,30.13,30.1,30.1,34288.0
2022-04-19 15:45:00,30.1,30.1,30.07,30.09,36708.0,30.1,30.1,30.07,30.09,36708.0
2022-04-19 15:50:00,30.09,30.18,30.09,30.1,63624.0,30.09,30.18,30.09,30.1,63624.0
2022-04-19 15:55:00,30.07,30.13,30.05,30.11,223248.0,30.07,30.13,30.05,30.11,223248.0
2022-04-20 09:30:00,30.36,30.4,30.21,30.25,47508.0,30.36,30.4,30.21,30.25,47508.0
2022-04-20 09:35:00,30.3,30.42,30.3,30.41,8200.0,30.3,30.42,30.3,30.41,8200.0
2022-04-20 09:40:00,30.36,30.36,30.29,30.29,5208.0,30.36,30.36,30.29,30.29,5208.0
2022-04-20 09:45:00,30.3,30.35,30.24,30.33,11200.0,30.3,30.35,30.24,30.33,11200.0
2022-04-20 09:50:00,30.36,30.39,30.33,30.34,9200.0,30.36,30.39,30.33,30.34,9200.0
2022-04-20 09:55:00,30.36,30.36,30.3,30.33,15836.0,30.36,30.36,30.3,30.33,15836.0
2022-04-20 10:00:00,30.38,30.41,30.29,30.29,10600.0,30.38,30.41,30.29,30.29,10600.0
2022-04-20 10:05:00,30.31,30.45,30.31,30.45,23936.0,30.31,30.45,30.31,30.45,23936.0
2022-04-20 10:10:00,30.41,30.45,30.41,30.43,6892.0,30.41,30.45,30.41,30.43,6892.0
2022-04-20 10:15:00,30.41,30.46,30.41,30.43,4520.0,30.41,30.46,30.41,30.43,4520.0
2022-04-20 10:20:00,30.45,30.48,30.4,30.41,44444.0,30.45,30.48,30.4,30.41,44444.0
2022-04-20 10:25:00,30.4,30.47,30.4,30.43,8400.0,30.4,30.47,30.4,30.43,8400.0
2022-04-20 10:30:00,30.46,30.5,30.42,30.49,17968.0,30.46,30.5,30.42,30.49,17968.0
2022-04-20 10:35:00,30.51,30.52,30.47,30.49,6152.0,30.51,30.52,30.47,30.49,6152.0
2022-04-20 10:40:00,30.48,30.51,30.43,30.44,35852.0,30.48,30.51,30.43,30.44,35852.0
2022-04-20 10:45:00,30.45,30.46,30.44,30.46,12564.0,30.45,30.46,30.44,30.46,12564.0
2022-04-20 10:50:00,30.47,30.53,30.47,30.53,4400.0,30.47,30.53,30.47,30.53,4400.0
2022-04-20 10:55:00,30.55,30.55,30.48,30.5,17424.0,30.55,30.55,30.48,30.5,17424.0
2022-04-20 11:00:00,30.5,30.5,30.41,30.41,29628.0,30.5,30.5,30.41,30.41,29628.0
2022-04-20 11:05:00,30.41,30.46,30.41,30.43,18080.0,30.41,30.46,30.41,30.43,18080.0
2022-04-20 11:10:00,30.43,30.43,30.41,30.41,6496.0,30.43,30.43,30.41,30.41,6496.0
2022-04-20 11:15:00,30.42,30.45,30.41,30.45,16044.0,30.42,30.45,30.41,30.45,16044.0
2022-04-20 11:20:00,30.43,30.47,30.43,30.45,16760.0,30.43,30.47,30.43,30.45,16760.0
2022-04-20 11:25:00,30.46,30.5,30.46,30.5,9724.0,30.46,30.5,30.46,30.5,9724.0
2022-04-20 11:30:00,30.5,30.54,30.48,30.48,55320.0,30.5,30.54,30.48,30.48,55320.0
2022-04-20 11:35:00,30.49,30.51,30.48,30.51,3092.0,30.49,30.51,30.48,30.51,3092.0
2022-04-20 11:40:00,30.49,30.52,30.48,30.49,9804.0,30.49,30.52,30.48,30.49,9804.0
2022-04-20 11:45:00,30.49,30.5,30.43,30.43,7316.0,30.49,30.5,30.43,30.43,7316.0
2022-04-20 11:50:00,30.43,30.45,30.42,30.42,10004.0,30.43,30.45,30.42,30.42,10004.0
2022-04-20 11:55:00,30.42,30.46,30.38,30.38,43392.0,30.42,30.46,30.38,30.38,43392.0
2022-04-20 12:00:00,30.41,30.46,30.41,30.46,3200.0,30.41,30.46,30.41,30.46,3200.0
2022-04-20 12:05:00,30.46,30.48,30.38,30.4,20064.0,30.46,30.48,30.38,30.4,20064.0
2022-04-20 12:10:00,30.42,30.42,30.36,30.37,7200.0,30.42,30.42,30.36,30.37,7200.0
2022-04-20 12:15:00,30.39,30.42,30.39,30.42,4000.0,30.39,30.42,30.39,30.42,4000.0
2022-04-20 12:20:00,30.41,30.41,30.36,30.38,12764.0,30.41,30.41,30.36,30.38,12764.0
2022-04-20 12:25:00,30.38,30.39,30.34,30.37,18616.0,30.38,30.39,30.34,30.37,18616.0
2022-04-20 12:30:00,30.36,30.42,30.36,30.42,10404.0,30.36,30.42,30.36,30.42,10404.0
2022-04-20 12:35:00,30.43,30.47,30.39,30.4,13572.0,30.43,30.47,30.39,30.4,13572.0
2022-04-20 12:40:00,30.4,30.4,30.32,30.35,20428.0,30.4,30.4,30.32,30.35,20428.0
2022-04-20 12:45:00,30.32,30.35,30.32,30.34,10520.0,30.32,30.35,30.32,30.34,10520.0
2022-04-20 12:50:00,30.34,30.37,30.34,30.34,4432.0,30.34,30.37,30.34,30.34,4432.0
2022-04-20 12:55:00,30.36,30.36,30.33,30.34,5332.0,30.36,30.36,30.33,30.34,5332.0
2022-04-20 13:00:00,30.35,30.39,30.34,30.39,8552.0,30.35,30.39,30.34,30.39,8552.0
2022-04-20 13:05:00,30.4,30.4,30.35,30.35,3740.0,30.4,30.4,30.35,30.35,3740.0
2022-04-20 13:10:00,30.37,30.41,30.36,30.41,3292.0,30.37,30.41,30.36,30.41,3292.0
2022-04-20 13:15:00,30.4,30.4,30.36,30.36,4408.0,30.4,30.4,30.36,30.36,4408.0
2022-04-20 13:20:00,30.36,30.38,30.36,30.37,2800.0,30.36,30.38,30.36,30.37,2800.0
2022-04-20 13:25:00,30.36,30.37,30.35,30.36,4800.0,30.36,30.37,30.35,30.36,4800.0
2022-04-20 13:30:00,30.36,30.36,30.32,30.33,10204.0,30.36,30.36,30.32,30.33,10204.0
2022-04-20 13:35:00,30.34,30.35,30.33,30.34,13784.0,30.34,30.35,30.33,30.34,13784.0
2022-04-20 13:40:00,30.38,30.38,30.38,30.38,3812.0,30.38,30.38,30.38,30.38,3812.0
2022-04-20 13:45:00,30.39,30.4,30.37,30.38,6108.0,30.39,30.4,30.37,30.38,6108.0
2022-04-20 13:50:00,30.34,30.34,30.3,30.34,5472.0,30.34,30.34,30.3,30.34,5472.0
2022-04-20 13:55:00,30.32,30.33,30.3,30.32,7200.0,30.32,30.33,30.3,30.32,7200.0
2022-04-20 14:00:00,30.33,30.34,30.31,30.32,8404.0,30.33,30.34,30.31,30.32,8404.0
2022-04-20 14:05:00,30.32,30.33,30.31,30.32,4764.0,30.32,30.33,30.31,30.32,4764.0
2022-04-20 14:10:00,30.31,30.32,30.28,30.28,7656.0,30.31,30.32,30.28,30.28,7656.0
2022-04-20 14:15:00,30.29,30.29,30.24,30.25,5416.0,30.29,30.29,30.24,30.25,5416.0
2022-04-20 14:20:00,30.24,30.25,30.23,30.24,9240.0,30.24,30.25,30.23,30.24,9240.0
2022-04-20 14:25:00,30.23,30.23,30.19,30.2,8128.0,30.23,30.23,30.19,30.2,8128.0
2022-04-20 14:30:00,30.18,30.2,30.17,30.18,7284.0,30.18,30.2,30.17,30.18,7284.0
2022-04-20 14:35:00,30.18,30.18,30.12,30.12,3296.0,30.18,30.18,30.12,30.12,3296.0
2022-04-20 14:40:00,30.13,30.14,30.11,30.12,9380.0,30.13,30.14,30.11,30.12,9380.0
2022-04-20 14:45:00,30.12,30.16,30.11,30.14,10612.0,30.12,30.16,30.11,30.14,10612.0
2022-04-20 14:50:00,30.14,30.14,30.06,30.07,14432.0,30.14,30.14,30.06,30.07,14432.0
2022-04-20 14:55:00,30.06,30.11,30.05,30.1,12016.0,30.06,30.11,30.05,30.1,12016.0
2022-04-20 15:00:00,30.09,30.18,30.09,30.16,10352.0,30.09,30.18,30.09,30.16,10352.0
2022-04-20 15:05:00,30.15,30.18,30.14,30.18,6952.0,30.15,30.18,30.14,30.18,6952.0
2022-04-20 15:10:00,30.18,30.27,30.17,30.24,19216.0,30.18,30.27,30.17,30.24,19216.0
2022-04-20 15:15:00,30.22,30.24,30.22,30.22,10608.0,30.22,30.24,30.22,30.22,10608.0
2022-04-20 15:20:00,30.21,30.22,30.2,30.22,12076.0,30.21,30.22,30.2,30.22,12076.0
2022-04-20 15:25:00,30.22,30.26,30.21,30.21,17484.0,30.22,30.26,30.21,30.21,17484.0
2022-04-20 15:30:00,30.22,30.22,30.16,30.18,18080.0,30.22,30.22,30.16,30.18,18080.0
2022-04-20 15:35:00,30.18,30.23,30.17,30.22,22060.0,30.18,30.23,30.17,30.22,22060.0
2022-04-20 15:40:00,30.22,30.25,30.22,30.25,16792.0,30.22,30.25,30.22,30.25,16792.0
2022-04-20 15:45:00,30.26,30.33,30.26,30.29,45836.0,30.26,30.33,30.26,30.29,45836.0
2022-04-20 15:50:00,30.3,30.31,30.21,30.24,97696.0,30.3,30.31,30.21,30.24,97696.0
2022-04-20 15:55:00,30.24,30.24,30.18,30.21,239236.0,30.24,30.24,30.18,30.21,239236.0
2022-04-21 09:30:00,30.31,30.58,30.31,30.55,85416.0,30.31,30.58,30.31,30.55,85416.0
2022-04-21 09:35:00,30.56,30.7,30.55,30.67,30124.0,30.56,30.7,30.55,30.67,30124.0
2022-04-21 09:40:00,30.68,30.68,30.61,30.66,16160.0,30.68,30.68,30.61,30.66,16160.0
2022-04-21 09:45:00,30.66,30.66,30.44,30.51,41872.0,30.66,30.66,30.44,30.51,41872.0
2022-04-21 09:50:00,30.52,30.57,30.48,30.48,13048.0,30.52,30.57,30.48,30.48,13048.0
2022-04-21 09:55:00,30.49,30.62,30.48,30.62,10816.0,30.49,30.62,30.48,30.62,10816.0
2022-04-21 10:00:00,30.57,30.58,30.54,30.56,8000.0,30.57,30.58,30.54,30.56,8000.0
2022-04-21 10:05:00,30.55,30.55,30.49,30.55,6548.0,30.55,30.55,30.49,30.55,6548.0
2022-04-21 10:10:00,30.52,30.58,30.44,30.46,10988.0,30.52,30.58,30.44,30.46,10988.0
2022-04-21 10:15:00,30.46,30.46,30.35,30.35,12324.0,30.46,30.46,30.35,30.35,12324.0
2022-04-21 10:20:00,30.31,30.39,30.29,30.39,12544.0,30.31,30.39,30.29,30.39,12544.0
2022-04-21 10:25:00,30.39,30.51,30.39,30.51,6000.0,30.39,30.51,30.39,30.51,6000.0
2022-04-21 10:30:00,30.5,30.58,30.5,30.57,16832.0,30.5,30.58,30.5,30.57,16832.0
2022-04-21 10:35:00,30.58,30.61,30.45,30.45,28896.0,30.58,30.61,30.45,30.45,28896.0
2022-04-21 10:40:00,30.4,30.41,30.35,30.35,16056.0,30.4,30.41,30.35,30.35,16056.0
2022-04-21 10:45:00,30.33,30.33,30.23,30.23,11932.0,30.33,30.33,30.23,30.23,11932.0
2022-04-21 10:50:00,30.25,30.25,30.16,30.2,24104.0,30.25,30.25,30.16,30.2,24104.0
2022-04-21 10:55:00,30.19,30.23,30.18,30.22,6232.0,30.19,30.23,30.18,30.22,6232.0
2022-04-21 11:00:00,30.22,30.22,30.19,30.21,11568.0,30.22,30.22,30.19,30.21,11568.0
2022-04-21 11:05:00,30.18,30.22,30.16,30.22,11208.0,30.18,30.22,30.16,30.22,11208.0
2022-04-21 11:10:00,30.25,30.3,30.22,30.25,10828.0,30.25,30.3,30.22,30.25,10828.0
2022-04-21 11:15:00,30.23,30.24,30.19,30.24,8800.0,30.23,30.24,30.19,30.24,8800.0
2022-04-21 11:20:00,30.23,30.23,30.18,30.18,1600.0,30.23,30.23,30.18,30.18,1600.0
2022-04-21 11:25:00,30.24,30.31,30.2,30.2,8400.0,30.24,30.31,30.2,30.2,8400.0
2022-04-21 11:30:00,30.21,30.21,30.11,30.12,6884.0,30.21,30.21,30.11,30.12,6884.0
2022-04-21 11:35:00,30.13,30.13,30.07,30.07,6900.0,30.13,30.13,30.07,30.07,6900.0
2022-04-21 11:40:00,30.09,30.09,30.02,30.03,9600.0,30.09,30.09,30.02,30.03,9600.0
2022-04-21 11:45:00,30.03,30.03,29.99,30.01,6800.0,30.03,30.03,29.99,30.01,6800.0
2022-04-21 11:50:00,29.99,30.04,29.99,30.03,11688.0,29.99,30.04,29.99,30.03,11688.0
2022-04-21 11:55:00,30.04,30.05,29.93,29.94,61144.0,30.04,30.05,29.93,29.94,61144.0
2022-04-21 12:00:00,29.94,30.0,29.94,29.94,15516.0,29.94,30.0,29.94,29.94,15516.0
2022-04-21 12:05:00,29.95,29.97,29.92,29.92,13464.0,29.95,29.97,29.92,29.92,13464.0
2022-04-21 12:10:00,29.88,29.94,29.88,29.88,16148.0,29.88,29.94,29.88,29.88,16148.0
2022-04-21 12:15:00,29.88,29.9,29.85,29.89,23996.0,29.88,29.9,29.85,29.89,23996.0
2022-04-21 12:20:00,29.89,29.92,29.86,29.88,6920.0,29.89,29.92,29.86,29.88,6920.0
2022-04-21 12:25:00,29.87,29.93,29.87,29.93,2800.0,29.87,29.93,29.87,29.93,2800.0
2022-04-21 12:30:00,29.91,29.91,29.9,29.9,4816.0,29.91,29.91,29.9,29.9,4816.0
2022-04-21 12:35:00,29.94,29.97,29.89,29.92,11068.0,29.94,29.97,29.89,29.92,11068.0
2022-04-21 12:40:00,29.91,29.92,29.89,29.9,5204.0,29.91,29.92,29.89,29.9,5204.0
2022-04-21 12:45:00,29.91,29.93,29.88,29.88,10956.0,29.91,29.93,29.88,29.88,10956.0
2022-04-21 12:50:00,29.88,29.88,29.8,29.81,6452.0,29.88,29.88,29.8,29.81,6452.0
2022-04-21 12:55:00,29.83,29.85,29.82,29.82,4052.0,29.83,29.85,29.82,29.82,4052.0
2022-04-21 13:00:00,29.79,29.82,29.75,29.75,4800.0,29.79,29.82,29.75,29.75,4800.0
2022-04-21 13:05:00,29.77,29.79,29.75,29.77,15232.0,29.77,29.79,29.75,29.77,15232.0
2022-04-21 13:10:00,29.78,29.79,29.77,29.79,10568.0,29.78,29.79,29.77,29.79,10568.0
2022-04-21 13:15:00,29.78,29.78,29.71,29.75,7600.0,29.78,29.78,29.71,29.75,7600.0
2022-04-21 13:20:00,29.77,29.89,29.77,29.88,8556.0,29.77,29.89,29.77,29.88,8556.0
2022-04-21 13:25:00,29.85,29.98,29.85,29.96,7352.0,29.85,29.98,29.85,29.96,7352.0
2022-04-21 13:30:00,29.98,30.0,29.93,29.94,7116.0,29.98,30.0,29.93,29.94,7116.0
2022-04-21 13:35:00,29.93,29.93,29.86,29.88,6388.0,29.93,29.93,29.86,29.88,6388.0
2022-04-21 13:40:00,29.91,29.94,29.89,29.94,23500.0,29.91,29.94,29.89,29.94,23500.0
2022-04-21 13:45:00,29.91,30.04,29.91,30.01,10000.0,29.91,30.04,29.91,30.01,10000.0
2022-04-21 13:50:00,30.0,30.0,29.92,29.92,14000.0,30.0,30.0,29.92,29.92,14000.0
2022-04-21 13:55:00,29.93,29.93,29.87,29.87,20152.0,29.93,29.93,29.87,29.87,20152.0
2022-04-21 14:00:00,29.88,29.88,29.76,29.78,10400.0,29.88,29.88,29.76,29.78,10400.0
2022-04-21 14:05:00,29.78,29.81,29.78,29.81,10524.0,29.78,29.81,29.78,29.81,10524.0
2022-04-21 14:10:00,29.82,29.84,29.77,29.81,16344.0,29.82,29.84,29.77,29.81,16344.0
2022-04-21 14:15:00,29.8,29.86,29.79,29.84,31252.0,29.8,29.86,29.79,29.84,31252.0
2022-04-21 14:20:00,29.85,29.86,29.77,29.77,36200.0,29.85,29.86,29.77,29.77,36200.0
2022-04-21 14:25:00,29.79,29.82,29.78,29.81,10516.0,29.79,29.82,29.78,29.81,10516.0
2022-04-21 14:30:00,29.8,29.84,29.79,29.83,17220.0,29.8,29.84,29.79,29.83,17220.0
2022-04-21 14:35:00,29.87,29.93,29.87,29.88,3600.0,29.87,29.93,29.87,29.88,3600.0
2022-04-21 14:40:00,29.85,29.86,29.79,29.8,18308.0,29.85,29.86,29.79,29.8,18308.0
2022-04-21 14:45:00,29.81,29.82,29.76,29.77,11424.0,29.81,29.82,29.76,29.77,11424.0
2022-04-21 14:50:00,29.77,29.79,29.76,29.76,5240.0,29.77,29.79,29.76,29.76,5240.0
2022-04-21 14:55:00,29.75,29.78,29.72,29.75,19352.0,29.75,29.78,29.72,29.75,19352.0
2022-04-21 15:00:00,29.73,29.73,29.7,29.7,8072.0,29.73,29.73,29.7,29.7,8072.0
2022-04-21 15:05:00,29.68,29.7,29.65,29.66,10160.0,29.68,29.7,29.65,29.66,10160.0
2022-04-21 15:10:00,29.66,29.74,29.65,29.74,16488.0,29.66,29.74,29.65,29.74,16488.0
2022-04-21 15:15:00,29.74,29.77,29.71,29.75,14908.0,29.74,29.77,29.71,29.75,14908.0
2022-04-21 15:20:00,29.75,29.76,29.72,29.75,12668.0,29.75,29.76,29.72,29.75,12668.0
2022-04-21 15:25:00,29.75,29.85,29.71,29.84,27700.0,29.75,29.85,29.71,29.84,27700.0
2022-04-21 15:30:00,29.82,29.83,29.76,29.76,11756.0,29.82,29.83,29.76,29.76,11756.0
2022-04-21 15:35:00,29.75,29.75,29.69,29.7,25244.0,29.75,29.75,29.69,29.7,25244.0
2022-04-21 15:40:00,29.72,29.79,29.72,29.77,32480.0,29.72,29.79,29.72,29.77,32480.0
2022-04-21 15:45:00,29.77,29.77,29.64,29.64,50252.0,29.77,29.77,29.64,29.64,50252.0
2022-04-21 15:50:00,29.65,29.8,29.65,29.77,93412.0,29.65,29.8,29.65,29.77,93412.0
2022-04-21 15:55:00,29.75,29.76,29.69,29.71,202280.0,29.75,29.76,29.69,29.71,202280.0
2022-04-22 09:30:00,29.69,29.69,29.57,29.6,33808.0,29.69,29.69,29.57,29.6,33808.0
2022-04-22 09:35:00,29.6,29.6,29.53,29.56,7600.0,29.6,29.6,29.53,29.56,7600.0
2022-04-22 09:40:00,29.51,29.51,29.38,29.39,10184.0,29.51,29.51,29.38,29.39,10184.0
2022-04-22 09:45:00,29.36,29.51,29.36,29.51,8080.0,29.36,29.51,29.36,29.51,8080.0
2022-04-22 09:50:00,29.5,29.55,29.45,29.47,4440.0,29.5,29.55,29.45,29.47,4440.0
2022-04-22 09:55:00,29.46,29.46,29.35,29.38,4400.0,29.46,29.46,29.35,29.38,4400.0
2022-04-22 10:00:00,29.4,29.53,29.36,29.4,11204.0,29.4,29.53,29.36,29.4,11204.0
2022-04-22 10:05:00,29.4,29.54,29.4,29.54,11056.0,29.4,29.54,29.4,29.54,11056.0
2022-04-22 10:10:00,29.46,29.47,29.37,29.37,12712.0,29.46,29.47,29.37,29.37,12712.0
2022-04-22 10:15:00,29.38,29.4,29.31,29.35,26888.0,29.38,29.4,29.31,29.35,26888.0
2022-04-22 10:20:00,29.3,29.33,29.26,29.33,17136.0,29.3,29.33,29.26,29.33,17136.0
2022-04-22 10:25:00,29.31,29.36,29.27,29.33,14848.0,29.31,29.36,29.27,29.33,14848.0
2022-04-22 10:30:00,29.33,29.37,29.3,29.37,12952.0,29.33,29.37,29.3,29.37,12952.0
2022-04-22 10:35:00,29.37,29.45,29.33,29.34,30756.0,29.37,29.45,29.33,29.34,30756.0
2022-04-22 10:40:00,29.33,29.34,29.29,29.33,32248.0,29.33,29.34,29.29,29.33,32248.0
2022-04-22 10:45:00,29.38,29.45,29.36,29.37,10656.0,29.38,29.45,29.36,29.37,10656.0
2022-04-22 10:50:00,29.38,29.4,29.34,29.35,11984.0,29.38,29.4,29.34,29.35,11984.0
2022-04-22 10:55:00,29.36,29.4,29.35,29.38,14016.0,29.36,29.4,29.35,29.38,14016.0
2022-04-22 11:00:00,29.39,29.4,29.35,29.38,4800.0,29.39,29.4,29.35,29.38,4800.0
2022-04-22 11:05:00,29.36,29.55,29.36,29.55,11200.0,29.36,29.55,29.36,29.55,11200.0
2022-04-22 11:10:00,29.53,29.56,29.5,29.53,17724.0,29.53,29.56,29.5,29.53,17724.0
2022-04-22 11:15:00,29.55,29.6,29.5,29.57,16428.0,29.55,29.6,29.5,29.57,16428.0
2022-04-22 11:20:00,29.61,29.64,29.56,29.58,10628.0,29.61,29.64,29.56,29.58,10628.0
2022-04-22 11:25:00,29.58,29.62,29.56,29.59,19180.0,29.58,29.62,29.56,29.59,19180.0
2022-04-22 11:30:00,29.61,29.61,29.55,29.57,8148.0,29.61,29.61,29.55,29.57,8148.0
2022-04-22 11:35:00,29.55,29.59,29.53,29.55,31668.0,29.55,29.59,29.53,29.55,31668.0
2022-04-22 11:40:00,29.57,29.58,29.49,29.5,13832.0,29.57,29.58,29.49,29.5,13832.0
2022-04-22 11:45:00,29.49,29.5,29.46,29.46,4800.0,29.49,29.5,29.46,29.46,4800.0
2022-04-22 11:50:00,29.46,29.5,29.43,29.48,17036.0,29.46,29.5,29.43,29.48,17036.0
2022-04-22 11:55:00,29.49,29.52,29.48,29.48,6800.0,29.49,29.52,29.48,29.48,6800.0
2022-04-22 12:00:00,29.48,29.52,29.48,29.52,18988.0,29.48,29.52,29.48,29.52,18988.0
2022-04-22 12:05:00,29.52,29.59,29.52,29.54,14120.0,29.52,29.59,29.52,29.54,14120.0
2022-04-22 12:10:00,29.55,29.56,29.52,29.56,15204.0,29.55,29.56,29.52,29.56,15204.0
2022-04-22 12:15:00,29.55,29.6,29.55,29.56,25912.0,29.55,29.6,29.55,29.56,25912.0
2022-04-22 12:20:00,29.6,29.67,29.6,29.67,10800.0,29.6,29.67,29.6,29.67,10800.0
2022-04-22 12:25:00,29.68,29.68,29.61,29.62,6380.0,29.68,29.68,29.61,29.62,6380.0
2022-04-22 12:30:00,29.62,29.68,29.62,29.66,8600.0,29.62,29.68,29.62,29.66,8600.0
2022-04-22 12:35:00,29.68,29.73,29.63,29.64,14436.0,29.68,29.73,29.63,29.64,14436.0
2022-04-22 12:40:00,29.66,29.68,29.64,29.68,14844.0,29.66,29.68,29.64,29.68,14844.0
2022-04-22 12:45:00,29.68,29.71,29.67,29.69,7840.0,29.68,29.71,29.67,29.69,7840.0
2022-04-22 12:50:00,29.68,29.68,29.54,29.55,38456.0,29.68,29.68,29.54,29.55,38456.0
2022-04-22 12:55:00,29.54,29.58,29.54,29.58,2332.0,29.54,29.58,29.54,29.58,2332.0
2022-04-22 13:00:00,29.57,29.57,29.53,29.54,3408.0,29.57,29.57,29.53,29.54,3408.0
2022-04-22 13:05:00,29.53,29.56,29.53,29.54,13572.0,29.53,29.56,29.53,29.54,13572.0
2022-04-22 13:10:00,29.54,29.58,29.54,29.54,6800.0,29.54,29.58,29.54,29.54,6800.0
2022-04-22 13:15:00,29.52,29.57,29.52,29.56,12496.0,29.52,29.57,29.52,29.56,12496.0
2022-04-22 13:20:00,29.52,29.52,29.45,29.45,5200.0,29.52,29.52,29.45,29.45,5200.0
2022-04-22 13:25:00,29.44,29.53,29.44,29.53,4224.0,29.44,29.53,29.44,29.53,4224.0
2022-04-22 13:30:00,29.51,29.55,29.49,29.49,10864.0,29.51,29.55,29.49,29.49,10864.0
2022-04-22 13:35:00,29.49,29.53,29.48,29.51,38752.0,29.49,29.53,29.48,29.51,38752.0
2022-04-22 13:40:00,29.5,29.53,29.47,29.49,11892.0,29.5,29.53,29.47,29.49,11892.0
2022-04-22 13:45:00,29.49,29.5,29.47,29.48,6148.0,29.49,29.5,29.47,29.48,6148.0
2022-04-22 13:50:00,29.45,29.45,29.41,29.41,7004.0,29.45,29.45,29.41,29.41,7004.0
2022-04-22 13:55:00,29.42,29.42,29.39,29.39,7984.0,29.42,29.42,29.39,29.39,7984.0
2022-04-22 14:00:00,29.4,29.4,29.36,29.36,4000.0,29.4,29.4,29.36,29.36,4000.0
2022-04-22 14:05:00,29.36,29.38,29.33,29.34,2872.0,29.36,29.38,29.33,29.34,2872.0
2022-04-22 14:10:00,29.34,29.4,29.33,29.36,12800.0,29.34,29.4,29.33,29.36,12800.0
2022-04-22 14:15:00,29.38,29.42,29.37,29.42,4000.0,29.38,29.42,29.37,29.42,4000.0
2022-04-22 14:20:00,29.41,29.44,29.38,29.38,4000.0,29.41,29.44,29.38,29.38,4000.0
2022-04-22 14:25:00,29.38,29.38,29.3,29.3,191952.0,29.38,29.38,29.3,29.3,191952.0
2022-04-22 14:30:00,29.3,29.32,29.25,29.27,10800.0,29.3,29.32,29.25,29.27,10800.0
2022-04-22 14:35:00,29.27,29.32,29.27,29.31,7200.0,29.27,29.32,29.27,29.31,7200.0
2022-04-22 14:40:00,29.32,29.35,29.32,29.33,9208.0,29.32,29.35,29.32,29.33,9208.0
2022-04-22 14:45:00,29.34,29.34,29.29,29.29,5012.0,29.34,29.34,29.29,29.29,5012.0
2022-04-22 14:50:00,29.29,29.31,29.25,29.26,35336.0,29.29,29.31,29.25,29.26,35336.0
2022-04-22 14:55:00,29.27,29.27,29.21,29.25,17900.0,29.27,29.27,29.21,29.25,17900.0
2022-04-22 15:00:00,29.27,29.28,29.21,29.22,11044.0,29.27,29.28,29.21,29.22,11044.0
2022-04-22 15:05:00,29.22,29.23,29.19,29.19,8504.0,29.22,29.23,29.19,29.19,8504.0
2022-04-22 15:10:00,29.17,29.3,29.15,29.3,19228.0,29.17,29.3,29.15,29.3,19228.0
2022-04-22 15:15:00,29.28,29.35,29.28,29.34,11584.0,29.28,29.35,29.28,29.34,11584.0
2022-04-22 15:20:00,29.35,29.37,29.25,29.28,16000.0,29.35,29.37,29.25,29.28,16000.0
2022-04-22 15:25:00,29.28,29.32,29.28,29.3,13088.0,29.28,29.32,29.28,29.3,13088.0
2022-04-22 15:30:00,29.31,29.43,29.3,29.42,20268.0,29.31,29.43,29.3,29.42,20268.0
2022-04-22 15:35:00,29.42,29.44,29.37,29.38,17072.0,29.42,29.44,29.37,29.38,17072.0
2022-04-22 15:40:00,29.41,29.43,29.3,29.32,28224.0,29.41,29.43,29.3,29.32,28224.0
2022-04-22 15:45:00,29.3,29.3,29.2,29.2,28856.0,29.3,29.3,29.2,29.2,28856.0
2022-04-22 15:50:00,29.19,29.2,29.09,29.1,77804.0,29.19,29.2,29.09,29.1,77804.0
2022-04-22 15:55:00,29.09,29.14,29.02,29.04,245260.0,29.09,29.14,29.02,29.04,245260.0
2022-04-25 09:30:00,29.07,29.12,28.87,28.9,93516.0,29.07,29.12,28.87,28.9,93516.0
2022-04-25 09:35:00,28.94,29.12,28.94,28.96,57288.0,28.94,29.12,28.94,28.96,57288.0
2022-04-25 09:40:00,29.0,29.04,28.83,28.89,37172.0,29.0,29.04,28.83,28.89,37172.0
2022-04-25 09:45:00,28.85,28.94,28.79,28.92,23460.0,28.85,28.94,28.79,28.92,23460.0
2022-04-25 09:50:00,28.91,28.97,28.84,28.92,12404.0,28.91,28.97,28.84,28.92,12404.0
2022-04-25 09:55:00,28.87,28.92,28.75,28.76,68560.0,28.87,28.92,28.75,28.76,68560.0
2022-04-25 10:00:00,28.76,28.76,28.67,28.75,18336.0,28.76,28.76,28.67,28.75,18336.0
2022-04-25 10:05:00,28.74,28.9,28.72,28.9,33240.0,28.74,28.9,28.72,28.9,33240.0
2022-04-25 10:10:00,28.9,28.97,28.84,28.89,54552.0,28.9,28.97,28.84,28.89,54552.0
2022-04-25 10:15:00,28.94,28.98,28.91,28.97,24012.0,28.94,28.98,28.91,28.97,24012.0
2022-04-25 10:20:00,28.99,29.07,28.88,29.07,23600.0,28.99,29.07,28.88,29.07,23600.0
2022-04-25 10:25:00,29.12,29.17,29.11,29.11,20540.0,29.12,29.17,29.11,29.11,20540.0
2022-04-25 10:30:00,29.1,29.27,29.1,29.27,20132.0,29.1,29.27,29.1,29.27,20132.0
2022-04-25 10:35:00,29.28,29.28,29.15,29.16,47524.0,29.28,29.28,29.15,29.16,47524.0
2022-04-25 10:40:00,29.16,29.17,29.08,29.09,16140.0,29.16,29.17,29.08,29.09,16140.0
2022-04-25 10:45:00,29.12,29.16,29.07,29.15,9488.0,29.12,29.16,29.07,29.15,9488.0
2022-04-25 10:50:00,29.1,29.13,28.96,28.99,20780.0,29.1,29.13,28.96,28.99,20780.0
2022-04-25 10:55:00,28.99,29.01,28.94,28.94,19188.0,28.99,29.01,28.94,28.94,19188.0
2022-04-25 11:00:00,28.94,29.01,28.93,29.01,21728.0,28.94,29.01,28.93,29.01,21728.0
2022-04-25 11:05:00,28.97,28.98,28.92,28.98,13200.0,28.97,28.98,28.92,28.98,13200.0
2022-04-25 11:10:00,28.99,29.04,28.93,28.95,24932.0,28.99,29.04,28.93,28.95,24932.0
2022-04-25 11:15:00,28.93,28.93,28.82,28.92,10720.0,28.93,28.93,28.82,28.92,10720.0
2022-04-25 11:20:00,29.0,29.04,29.0,29.02,4348.0,29.0,29.04,29.0,29.02,4348.0
2022-04-25 11:25:00,29.03,29.1,28.89,28.95,91096.0,29.03,29.1,28.89,28.95,91096.0
2022-04-25 11:30:00,28.96,29.01,28.89,28.98,10600.0,28.96,29.01,28.89,28.98,10600.0
2022-04-25 11:35:00,29.01,29.07,29.0,29.04,11664.0,29.01,29.07,29.0,29.04,11664.0
2022-04-25 11:40:00,29.04,29.05,29.0,29.01,8152.0,29.04,29.05,29.0,29.01,8152.0
2022-04-25 11:45:00,28.99,29.01,28.98,28.98,13084.0,28.99,29.01,28.98,28.98,13084.0
2022-04-25 11:50:00,28.97,29.03,28.97,28.99,3760.0,28.97,29.03,28.97,28.99,3760.0
2022-04-25 11:55:00,28.98,29.04,28.97,29.02,6800.0,28.98,29.04,28.97,29.02,6800.0
2022-04-25 12:00:00,29.03,29.06,29.0,29.03,7868.0,29.03,29.06,29.0,29.03,7868.0
2022-04-25 12:05:00,29.08,29.23,29.07,29.19,10680.0,29.08,29.23,29.07,29.19,10680.0
2022-04-25 12:10:00,29.18,29.19,29.15,29.19,27880.0,29.18,29.19,29.15,29.19,27880.0
2022-04-25 12:15:00,29.18,29.26,29.18,29.2,38508.0,29.18,29.26,29.18,29.2,38508.0
2022-04-25 12:20:00,29.21,29.31,29.21,29.31,18080.0,29.21,29.31,29.21,29.31,18080.0
2022-04-25 12:25:00,29.3,29.33,29.28,29.3,30024.0,29.3,29.33,29.28,29.3,30024.0
2022-04-25 12:30:00,29.3,29.37,29.28,29.33,11772.0,29.3,29.37,29.28,29.33,11772.0
2022-04-25 12:35:00,29.35,29.4,29.35,29.35,8324.0,29.35,29.4,29.35,29.35,8324.0
2022-04-25 12:40:00,29.36,29.36,29.27,29.27,7408.0,29.36,29.36,29.27,29.27,7408.0
2022-04-25 12:45:00,29.3,29.4,29.3,29.4,17540.0,29.3,29.4,29.3,29.4,17540.0
2022-04-25 12:50:00,29.4,29.4,29.31,29.31,6600.0,29.4,29.4,29.31,29.31,6600.0
2022-04-25 12:55:00,29.29,29.31,29.27,29.29,17584.0,29.29,29.31,29.27,29.29,17584.0
2022-04-25 13:00:00,29.29,29.29,29.18,29.18,9880.0,29.29,29.29,29.18,29.18,9880.0
2022-04-25 13:05:00,29.21,29.28,29.21,29.26,4740.0,29.21,29.28,29.21,29.26,4740.0
2022-04-25 13:10:00,29.3,29.4,29.3,29.35,19600.0,29.3,29.4,29.3,29.35,19600.0
2022-04-25 13:15:00,29.37,29.37,29.3,29.32,33084.0,29.37,29.37,29.3,29.32,33084.0
2022-04-25 13:20:00,29.33,29.36,29.3,29.36,28148.0,29.33,29.36,29.3,29.36,28148.0
2022-04-25 13:25:00,29.36,29.37,29.27,29.33,18524.0,29.36,29.37,29.27,29.33,18524.0
2022-04-25 13:30:00,29.32,29.41,29.27,29.27,12068.0,29.32,29.41,29.27,29.27,12068.0
2022-04-25 13:35:00,29.27,29.27,29.18,29.21,9284.0,29.27,29.27,29.18,29.21,9284.0
2022-04-25 13:40:00,29.23,29.32,29.23,29.29,4800.0,29.23,29.32,29.23,29.29,4800.0
2022-04-25 13:45:00,29.32,29.35,29.3,29.31,29312.0,29.32,29.35,29.3,29.31,29312.0
2022-04-25 13:50:00,29.31,29.31,29.25,29.27,18652.0,29.31,29.31,29.25,29.27,18652.0
2022-04-25 13:55:00,29.27,29.27,29.2,29.22,7032.0,29.27,29.27,29.2,29.22,7032.0
2022-04-25 14:00:00,29.22,29.22,29.14,29.15,7696.0,29.22,29.22,29.14,29.15,7696.0
2022-04-25 14:05:00,29.16,29.25,29.14,29.25,17852.0,29.16,29.25,29.14,29.25,17852.0
2022-04-25 14:10:00,29.26,29.27,29.2,29.25,21464.0,29.26,29.27,29.2,29.25,21464.0
2022-04-25 14:15:00,29.26,29.35,29.25,29.32,15904.0,29.26,29.35,29.25,29.32,15904.0
2022-04-25 14:20:00,29.32,29.4,29.32,29.39,25744.0,29.32,29.4,29.32,29.39,25744.0
2022-04-25 14:25:00,29.39,29.4,29.34,29.38,44236.0,29.39,29.4,29.34,29.38,44236.0
2022-04-25 14:30:00,29.4,29.4,29.34,29.37,19900.0,29.4,29.4,29.34,29.37,19900.0
2022-04-25 14:35:00,29.37,29.38,29.29,29.29,12120.0,29.37,29.38,29.29,29.29,12120.0
2022-04-25 14:40:00,29.27,29.32,29.27,29.29,12548.0,29.27,29.32,29.27,29.29,12548.0
2022-04-25 14:45:00,29.27,29.41,29.27,29.41,21772.0,29.27,29.41,29.27,29.41,21772.0
2022-04-25 14:50:00,29.41,29.42,29.38,29.4,15664.0,29.41,29.42,29.38,29.4,15664.0
2022-04-25 14:55:00,29.38,29.39,29.29,29.29,12708.0,29.38,29.39,29.29,29.29,12708.0
2022-04-25 15:00:00,29.3,29.3,29.11,29.15,14040.0,29.3,29.3,29.11,29.15,14040.0
2022-04-25 15:05:00,29.14,29.2,29.1,29.19,36888.0,29.14,29.2,29.1,29.19,36888.0
2022-04-25 15:10:00,29.19,29.24,29.18,29.24,14904.0,29.19,29.24,29.18,29.24,14904.0
2022-04-25 15:15:00,29.28,29.34,29.25,29.34,27768.0,29.28,29.34,29.25,29.34,27768.0
2022-04-25 15:20:00,29.36,29.43,29.36,29.42,30212.0,29.36,29.43,29.36,29.42,30212.0
2022-04-25 15:25:00,29.46,29.46,29.35,29.42,26876.0,29.46,29.46,29.35,29.42,26876.0
2022-04-25 15:30:00,29.41,29.5,29.4,29.47,56872.0,29.41,29.5,29.4,29.47,56872.0
2022-04-25 15:35:00,29.47,29.56,29.47,29.55,31464.0,29.47,29.56,29.47,29.55,31464.0
2022-04-25 15:40:00,29.55,29.56,29.49,29.56,25092.0,29.55,29.56,29.49,29.56,25092.0
2022-04-25 15:45:00,29.57,29.58,29.46,29.46,20628.0,29.57,29.58,29.46,29.46,20628.0
2022-04-25 15:50:00,29.5,29.55,29.48,29.55,28976.0,29.5,29.55,29.48,29.55,28976.0
2022-04-25 15:55:00,29.55,29.57,29.5,29.55,107144.0,29.55,29.57,29.5,29.55,107144.0
2022-04-26 09:30:00,29.17,29.3,29.1,29.25,37168.0,29.17,29.3,29.1,29.25,37168.0
2022-04-26 09:35:00,29.28,29.3,29.25,29.26,3980.0,29.28,29.3,29.25,29.26,3980.0
2022-04-26 09:40:00,29.21,29.26,29.19,29.24,30276.0,29.21,29.26,29.19,29.24,30276.0
2022-04-26 09:45:00,29.2,29.21,29.11,29.21,9200.0,29.2,29.21,29.11,29.21,9200.0
2022-04-26 09:50:00,29.13,29.21,29.12,29.14,9264.0,29.13,29.21,29.12,29.14,9264.0
2022-04-26 09:55:00,29.16,29.19,29.07,29.11,47988.0,29.16,29.19,29.07,29.11,47988.0
2022-04-26 10:00:00,29.1,29.11,29.01,29.1,48852.0,29.1,29.11,29.01,29.1,48852.0
2022-04-26 10:05:00,29.05,29.15,29.05,29.12,14096.0,29.05,29.15,29.05,29.12,14096.0
2022-04-26 10:10:00,29.04,29.04,29.0,29.0,7616.0,29.04,29.04,29.0,29.0,7616.0
2022-04-26 10:15:00,28.95,28.98,28.88,28.92,8364.0,28.95,28.98,28.88,28.92,8364.0
2022-04-26 10:20:00,28.9,28.94,28.84,28.91,9308.0,28.9,28.94,28.84,28.91,9308.0
2022-04-26 10:25:00,28.9,28.97,28.86,28.96,12464.0,28.9,28.97,28.86,28.96,12464.0
2022-04-26 10:30:00,28.92,28.95,28.88,28.88,9200.0,28.92,28.95,28.88,28.88,9200.0
2022-04-26 10:35:00,28.9,28.92,28.81,28.86,9272.0,28.9,28.92,28.81,28.86,9272.0
2022-04-26 10:40:00,28.84,28.86,28.74,28.75,11720.0,28.84,28.86,28.74,28.75,11720.0
2022-04-26 10:45:00,28.75,28.83,28.75,28.82,24700.0,28.75,28.83,28.75,28.82,24700.0
2022-04-26 10:50:00,28.82,28.82,28.76,28.8,21604.0,28.82,28.82,28.76,28.8,21604.0
2022-04-26 10:55:00,28.83,28.84,28.77,28.78,31904.0,28.83,28.84,28.77,28.78,31904.0
2022-04-26 11:00:00,28.73,28.73,28.67,28.71,10232.0,28.73,28.73,28.67,28.71,10232.0
2022-04-26 11:05:00,28.72,28.75,28.7,28.71,23260.0,28.72,28.75,28.7,28.71,23260.0
2022-04-26 11:10:00,28.69,28.74,28.66,28.71,8000.0,28.69,28.74,28.66,28.71,8000.0
2022-04-26 11:15:00,28.73,28.74,28.59,28.6,11536.0,28.73,28.74,28.59,28.6,11536.0
2022-04-26 11:20:00,28.58,28.72,28.57,28.71,12748.0,28.58,28.72,28.57,28.71,12748.0
2022-04-26 11:25:00,28.69,28.72,28.64,28.66,11632.0,28.69,28.72,28.64,28.66,11632.0
2022-04-26 11:30:00,28.63,28.72,28.63,28.67,12840.0,28.63,28.72,28.63,28.67,12840.0
2022-04-26 11:35:00,28.69,28.69,28.58,28.63,27592.0,28.69,28.69,28.58,28.63,27592.0
2022-04-26 11:40:00,28.63,28.67,28.62,28.67,6200.0,28.63,28.67,28.62,28.67,6200.0
2022-04-26 11:45:00,28.68,28.7,28.68,28.69,3408.0,28.68,28.7,28.68,28.69,3408.0
2022-04-26 11:50:00,28.68,28.7,28.63,28.63,8396.0,28.68,28.7,28.63,28.63,8396.0
2022-04-26 11:55:00,28.62,28.62,28.58,28.6,8400.0,28.62,28.62,28.58,28.6,8400.0
2022-04-26 12:00:00,28.63,28.7,28.63,28.69,26808.0,28.63,28.7,28.63,28.69,26808.0
2022-04-26 12:05:00,28.7,28.75,28.68,28.73,8972.0,28.7,28.75,28.68,28.73,8972.0
2022-04-26 12:10:00,28.74,28.78,28.72,28.76,9740.0,28.74,28.78,28.72,28.76,9740.0
2022-04-26 12:15:00,28.75,28.77,28.75,28.76,14188.0,28.75,28.77,28.75,28.76,14188.0
2022-04-26 12:20:00,28.76,28.78,28.75,28.77,4800.0,28.76,28.78,28.75,28.77,4800.0
2022-04-26 12:25:00,28.76,28.83,28.75,28.83,15412.0,28.76,28.83,28.75,28.83,15412.0
2022-04-26 12:30:00,28.83,28.83,28.76,28.78,4400.0,28.83,28.83,28.76,28.78,4400.0
2022-04-26 12:35:00,28.79,28.79,28.72,28.74,14792.0,28.79,28.79,28.72,28.74,14792.0
2022-04-26 12:40:00,28.75,28.8,28.74,28.77,21732.0,28.75,28.8,28.74,28.77,21732.0
2022-04-26 12:45:00,28.74,28.75,28.73,28.74,6164.0,28.74,28.75,28.73,28.74,6164.0
2022-04-26 12:50:00,28.74,28.78,28.72,28.74,19956.0,28.74,28.78,28.72,28.74,19956.0
2022-04-26 12:55:00,28.73,28.85,28.72,28.84,20272.0,28.73,28.85,28.72,28.84,20272.0
2022-04-26 13:00:00,28.85,28.85,28.65,28.66,18440.0,28.85,28.85,28.65,28.66,18440.0
2022-04-26 13:05:00,28.66,28.71,28.65,28.7,49200.0,28.66,28.71,28.65,28.7,49200.0
2022-04-26 13:10:00,28.68,28.71,28.64,28.64,20656.0,28.68,28.71,28.64,28.64,20656.0
2022-04-26 13:15:00,28.62,28.63,28.57,28.57,11548.0,28.62,28.63,28.57,28.57,11548.0
2022-04-26 13:20:00,28.58,28.59,28.53,28.54,12984.0,28.58,28.59,28.53,28.54,12984.0
2022-04-26 13:25:00,28.54,28.61,28.53,28.57,73292.0,28.54,28.61,28.53,28.57,73292.0
2022-04-26 13:30:00,28.58,28.61,28.55,28.6,14512.0,28.58,28.61,28.55,28.6,14512.0
2022-04-26 13:35:00,28.61,28.61,28.53,28.6,14840.0,28.61,28.61,28.53,28.6,14840.0
2022-04-26 13:40:00,28.59,28.67,28.59,28.61,23412.0,28.59,28.67,28.59,28.61,23412.0
2022-04-26 13:45:00,28.64,28.64,28.56,28.6,13880.0,28.64,28.64,28.56,28.6,13880.0
2022-04-26 13:50:00,28.59,28.6,28.57,28.58,11012.0,28.59,28.6,28.57,28.58,11012.0
2022-04-26 13:55:00,28.59,28.67,28.59,28.67,14780.0,28.59,28.67,28.59,28.67,14780.0
2022-04-26 14:00:00,28.68,28.69,28.65,28.68,9668.0,28.68,28.69,28.65,28.68,9668.0
2022-04-26 14:05:00,28.7,28.73,28.67,28.67,10328.0,28.7,28.73,28.67,28.67,10328.0
2022-04-26 14:10:00,28.7,28.75,28.68,28.73,10620.0,28.7,28.75,28.68,28.73,10620.0
2022-04-26 14:15:00,28.71,28.77,28.67,28.71,22268.0,28.71,28.77,28.67,28.71,22268.0
2022-04-26 14:20:00,28.74,28.83,28.74,28.83,11600.0,28.74,28.83,28.74,28.83,11600.0
2022-04-26 14:25:00,28.82,28.83,28.75,28.79,8856.0,28.82,28.83,28.75,28.79,8856.0
2022-04-26 14:30:00,28.79,28.82,28.77,28.82,15412.0,28.79,28.82,28.77,28.82,15412.0
2022-04-26 14:35:00,28.82,28.87,28.8,28.83,8988.0,28.82,28.87,28.8,28.83,8988.0
2022-04-26 14:40:00,28.8,28.8,28.72,28.73,9396.0,28.8,28.8,28.72,28.73,9396.0
2022-04-26 14:45:00,28.73,28.75,28.67,28.7,34800.0,28.73,28.75,28.67,28.7,34800.0
2022-04-26 14:50:00,28.68,28.73,28.66,28.73,26864.0,28.68,28.73,28.66,28.73,26864.0
2022-04-26 14:55:00,28.73,28.82,28.73,28.81,9036.0,28.73,28.82,28.73,28.81,9036.0
2022-04-26 15:00:00,28.81,28.86,28.77,28.77,14300.0,28.81,28.86,28.77,28.77,14300.0
2022-04-26 15:05:00,28.75,28.75,28.71,28.73,13456.0,28.75,28.75,28.71,28.73,13456.0
2022-04-26 15:10:00,28.72,28.74,28.66,28.66,16964.0,28.72,28.74,28.66,28.66,16964.0
2022-04-26 15:15:00,28.66,28.67,28.6,28.6,43736.0,28.66,28.67,28.6,28.6,43736.0
2022-04-26 15:20:00,28.61,28.65,28.6,28.62,15124.0,28.61,28.65,28.6,28.62,15124.0
2022-04-26 15:25:00,28.64,28.65,28.6,28.61,16268.0,28.64,28.65,28.6,28.61,16268.0
2022-04-26 15:30:00,28.61,28.62,28.54,28.54,29492.0,28.61,28.62,28.54,28.54,29492.0
2022-04-26 15:35:00,28.54,28.59,28.5,28.59,56604.0,28.54,28.59,28.5,28.59,56604.0
2022-04-26 15:40:00,28.6,28.6,28.54,28.6,23260.0,28.6,28.6,28.54,28.6,23260.0
2022-04-26 15:45:00,28.6,28.63,28.54,28.58,110280.0,28.6,28.63,28.54,28.58,110280.0
2022-04-26 15:50:00,28.5,28.66,28.49,28.57,139964.0,28.5,28.66,28.49,28.57,139964.0
2022-04-26 15:55:00,28.57,28.65,28.52,28.54,191572.0,28.57,28.65,28.52,28.54,191572.0
2022-04-27 09:30:00,28.53,28.85,28.53,28.69,64596.0,28.53,28.85,28.53,28.69,64596.0
2022-04-27 09:35:00,28.65,28.77,28.65,28.71,31988.0,28.65,28.77,28.65,28.71,31988.0
2022-04-27 09:40:00,28.75,28.82,28.75,28.82,38192.0,28.75,28.82,28.75,28.82,38192.0
2022-04-27 09:45:00,28.82,28.88,28.79,28.85,26284.0,28.82,28.88,28.79,28.85,26284.0
2022-04-27 09:50:00,28.88,28.96,28.79,28.81,23432.0,28.88,28.96,28.79,28.81,23432.0
2022-04-27 09:55:00,28.8,28.85,28.75,28.77,21388.0,28.8,28.85,28.75,28.77,21388.0
2022-04-27 10:00:00,28.75,28.85,28.65,28.69,44432.0,28.75,28.85,28.65,28.69,44432.0
2022-04-27 10:05:00,28.7,28.73,28.6,28.64,28984.0,28.7,28.73,28.6,28.64,28984.0
2022-04-27 10:10:00,28.64,28.64,28.54,28.54,12560.0,28.64,28.64,28.54,28.54,12560.0
2022-04-27 10:15:00,28.52,28.53,28.36,28.46,18672.0,28.52,28.53,28.36,28.46,18672.0
2022-04-27 10:20:00,28.46,28.5,28.4,28.43,31064.0,28.46,28.5,28.4,28.43,31064.0
2022-04-27 10:25:00,28.43,28.48,28.28,28.28,17988.0,28.43,28.48,28.28,28.28,17988.0
2022-04-27 10:30:00,28.27,28.33,28.18,28.33,36728.0,28.27,28.33,28.18,28.33,36728.0
2022-04-27 10:35:00,28.32,28.41,28.32,28.41,12184.0,28.32,28.41,28.32,28.41,12184.0
2022-04-27 10:40:00,28.39,28.46,28.38,28.41,10124.0,28.39,28.46,28.38,28.41,10124.0
2022-04-27 10:45:00,28.4,28.51,28.4,28.5,17108.0,28.4,28.51,28.4,28.5,17108.0
2022-04-27 10:50:00,28.49,28.5,28.39,28.39,14820.0,28.49,28.5,28.39,28.39,14820.0
2022-04-27 10:55:00,28.38,28.42,28.32,28.35,15544.0,28.38,28.42,28.32,28.35,15544.0
2022-04-27 11:00:00,28.39,28.57,28.39,28.46,15332.0,28.39,28.57,28.39,28.46,15332.0
2022-04-27 11:05:00,28.43,28.44,28.37,28.42,11012.0,28.43,28.44,28.37,28.42,11012.0
2022-04-27 11:10:00,28.35,28.41,28.31,28.41,11200.0,28.35,28.41,28.31,28.41,11200.0
2022-04-27 11:15:00,28.44,28.5,28.41,28.46,6964.0,28.44,28.5,28.41,28.46,6964.0
2022-04-27 11:20:00,28.41,28.53,28.39,28.51,9200.0,28.41,28.53,28.39,28.51,9200.0
2022-04-27 11:25:00,28.52,28.55,28.48,28.55,9492.0,28.52,28.55,28.48,28.55,9492.0
2022-04-27 11:30:00,28.57,28.6,28.55,28.59,17876.0,28.57,28.6,28.55,28.59,17876.0
2022-04-27 11:35:00,28.6,28.61,28.54,28.54,9676.0,28.6,28.61,28.54,28.54,9676.0
2022-04-27 11:40:00,28.54,28.58,28.53,28.54,10192.0,28.54,28.58,28.53,28.54,10192.0
2022-04-27 11:45:00,28.5,28.5,28.44,28.49,15412.0,28.5,28.5,28.44,28.49,15412.0
2022-04-27 11:50:00,28.48,28.48,28.36,28.36,10824.0,28.48,28.48,28.36,28.36,10824.0
2022-04-27 11:55:00,28.36,28.4,28.35,28.38,8528.0,28.36,28.4,28.35,28.38,8528.0
2022-04-27 12:00:00,28.37,28.39,28.3,28.37,8000.0,28.37,28.39,28.3,28.37,8000.0
2022-04-27 12:05:00,28.39,28.46,28.39,28.46,3600.0,28.39,28.46,28.39,28.46,3600.0
2022-04-27 12:10:00,28.44,28.46,28.43,28.45,22932.0,28.44,28.46,28.43,28.45,22932.0
2022-04-27 12:15:00,28.41,28.46,28.4,28.43,11124.0,28.41,28.46,28.4,28.43,11124.0
2022-04-27 12:20:00,28.42,28.6,28.42,28.59,16516.0,28.42,28.6,28.42,28.59,16516.0
2022-04-27 12:25:00,28.58,28.63,28.57,28.61,10564.0,28.58,28.63,28.57,28.61,10564.0
2022-04-27 12:30:00,28.63,28.65,28.59,28.6,10000.0,28.63,28.65,28.59,28.6,10000.0
2022-04-27 12:35:00,28.61,28.61,28.55,28.6,7504.0,28.61,28.61,28.55,28.6,7504.0
2022-04-27 12:40:00,28.58,28.64,28.57,28.63,4484.0,28.58,28.64,28.57,28.63,4484.0
2022-04-27 12:45:00,28.62,28.62,28.56,28.56,6400.0,28.62,28.62,28.56,28.56,6400.0
2022-04-27 12:50:00,28.59,28.59,28.54,28.56,4892.0,28.59,28.59,28.54,28.56,4892.0
2022-04-27 12:55:00,28.57,28.58,28.55,28.58,5712.0,28.57,28.58,28.55,28.58,5712.0
2022-04-27 13:00:00,28.57,28.62,28.44,28.59,35792.0,28.57,28.62,28.44,28.59,35792.0
2022-04-27 13:05:00,28.59,28.59,28.47,28.47,4824.0,28.59,28.59,28.47,28.47,4824.0
2022-04-27 13:10:00,28.47,28.49,28.4,28.4,6080.0,28.47,28.49,28.4,28.4,6080.0
2022-04-27 13:15:00,28.43,28.44,28.38,28.4,47444.0,28.43,28.44,28.38,28.4,47444.0
2022-04-27 13:20:00,28.4,28.45,28.39,28.43,25020.0,28.4,28.45,28.39,28.43,25020.0
2022-04-27 13:25:00,28.43,28.53,28.38,28.53,21104.0,28.43,28.53,28.38,28.53,21104.0
2022-04-27 13:30:00,28.54,28.54,28.45,28.45,14204.0,28.54,28.54,28.45,28.45,14204.0
2022-04-27 13:35:00,28.51,28.51,28.4,28.4,16276.0,28.51,28.51,28.4,28.4,16276.0
2022-04-27 13:40:00,28.4,28.44,28.38,28.44,5600.0,28.4,28.44,28.38,28.44,5600.0
2022-04-27 13:45:00,28.48,28.5,28.41,28.5,5176.0,28.48,28.5,28.41,28.5,5176.0
2022-04-27 13:50:00,28.51,28.52,28.5,28.51,9632.0,28.51,28.52,28.5,28.51,9632.0
2022-04-27 13:55:00,28.5,28.52,28.5,28.52,4908.0,28.5,28.52,28.5,28.52,4908.0
2022-04-27 14:00:00,28.54,28.55,28.5,28.53,15192.0,28.54,28.55,28.5,28.53,15192.0
2022-04-27 14:05:00,28.52,28.53,28.52,28.53,4428.0,28.52,28.53,28.52,28.53,4428.0
2022-04-27 14:10:00,28.53,28.62,28.5,28.6,8812.0,28.53,28.62,28.5,28.6,8812.0
2022-04-27 14:15:00,28.6,28.6,28.49,28.51,15348.0,28.6,28.6,28.49,28.51,15348.0
2022-04-27 14:20:00,28.55,28.57,28.54,28.54,5284.0,28.55,28.57,28.54,28.54,5284.0
2022-04-27 14:25:00,28.52,28.56,28.52,28.56,11540.0,28.52,28.56,28.52,28.56,11540.0
2022-04-27 14:30:00,28.55,28.65,28.55,28.64,13904.0,28.55,28.65,28.55,28.64,13904.0
2022-04-27 14:35:00,28.62,28.65,28.49,28.59,14172.0,28.62,28.65,28.49,28.59,14172.0
2022-04-27 14:40:00,28.61,28.68,28.61,28.66,9976.0,28.61,28.68,28.61,28.66,9976.0
2022-04-27 14:45:00,28.67,28.67,28.58,28.6,7220.0,28.67,28.67,28.58,28.6,7220.0
2022-04-27 14:50:00,28.57,28.57,28.5,28.5,9348.0,28.57,28.57,28.5,28.5,9348.0
2022-04-27 14:55:00,28.46,28.47,28.38,28.4,18816.0,28.46,28.47,28.38,28.4,18816.0
2022-04-27 15:00:00,28.4,28.44,28.36,28.37,16808.0,28.4,28.44,28.36,28.37,16808.0
2022-04-27 15:05:00,28.38,28.4,28.34,28.34,21632.0,28.38,28.4,28.34,28.34,21632.0
2022-04-27 15:10:00,28.35,28.38,28.31,28.38,14396.0,28.35,28.38,28.31,28.38,14396.0
2022-04-27 15:15:00,28.38,28.41,28.32,28.36,14404.0,28.38,28.41,28.32,28.36,14404.0
2022-04-27 15:20:00,28.37,28.37,28.28,28.31,37364.0,28.37,28.37,28.28,28.31,37364.0
2022-04-27 15:25:00,28.34,28.34,28.27,28.3,45152.0,28.34,28.34,28.27,28.3,45152.0
2022-04-27 15:30:00,28.31,28.36,28.28,28.3,36044.0,28.31,28.36,28.28,28.3,36044.0
2022-04-27 15:35:00,28.3,28.33,28.18,28.18,31080.0,28.3,28.33,28.18,28.18,31080.0
2022-04-27 15:40:00,28.2,28.3,28.17,28.29,42852.0,28.2,28.3,28.17,28.29,42852.0
2022-04-27 15:45:00,28.28,28.31,28.18,28.19,45932.0,28.28,28.31,28.18,28.19,45932.0
2022-04-27 15:50:00,28.18,28.24,28.11,28.23,70164.0,28.18,28.24,28.11,28.23,70164.0
2022-04-27 15:55:00,28.25,28.28,28.2,28.24,210908.0,28.25,28.28,28.2,28.24,210908.0
2022-04-28 09:30:00,28.6,28.65,28.33,28.52,67156.0,28.6,28.65,28.33,28.52,67156.0
2022-04-28 09:35:00,28.5,28.63,28.48,28.56,18800.0,28.5,28.63,28.48,28.56,18800.0
2022-04-28 09:40:00,28.55,28.64,28.41,28.41,19192.0,28.55,28.64,28.41,28.41,19192.0
2022-04-28 09:45:00,28.48,28.52,28.47,28.52,10836.0,28.48,28.52,28.47,28.52,10836.0
2022-04-28 09:50:00,28.52,28.61,28.49,28.58,85228.0,28.52,28.61,28.49,28.58,85228.0
2022-04-28 09:55:00,28.57,28.66,28.55,28.66,50908.0,28.57,28.66,28.55,28.66,50908.0
2022-04-28 10:00:00,28.64,28.64,28.48,28.54,73036.0,28.64,28.64,28.48,28.54,73036.0
2022-04-28 10:05:00,28.54,28.6,28.52,28.52,41596.0,28.54,28.6,28.52,28.52,41596.0
2022-04-28 10:10:00,28.52,28.58,28.49,28.53,66552.0,28.52,28.58,28.49,28.53,66552.0
2022-04-28 10:15:00,28.49,28.64,28.44,28.64,34644.0,28.49,28.64,28.44,28.64,34644.0
2022-04-28 10:20:00,28.64,28.65,28.57,28.59,46052.0,28.64,28.65,28.57,28.59,46052.0
2022-04-28 10:25:00,28.55,28.57,28.42,28.42,9764.0,28.55,28.57,28.42,28.42,9764.0
2022-04-28 10:30:00,28.46,28.46,28.33,28.33,5468.0,28.46,28.46,28.33,28.33,5468.0
2022-04-28 10:35:00,28.34,28.41,28.34,28.39,16092.0,28.34,28.41,28.34,28.39,16092.0
2022-04-28 10:40:00,28.37,28.39,28.34,28.38,12340.0,28.37,28.39,28.34,28.38,12340.0
2022-04-28 10:45:00,28.39,28.43,28.38,28.38,6952.0,28.39,28.43,28.38,28.38,6952.0
2022-04-28 10:50:00,28.38,28.41,28.33,28.41,13200.0,28.38,28.41,28.33,28.41,13200.0
2022-04-28 10:55:00,28.41,28.51,28.41,28.46,15508.0,28.41,28.51,28.41,28.46,15508.0
2022-04-28 11:00:00,28.46,28.52,28.44,28.5,12000.0,28.46,28.52,28.44,28.5,12000.0
2022-04-28 11:05:00,28.52,28.62,28.52,28.61,10400.0,28.52,28.62,28.52,28.61,10400.0
2022-04-28 11:10:00,28.6,28.61,28.55,28.56,30400.0,28.6,28.61,28.55,28.56,30400.0
2022-04-28 11:15:00,28.56,28.6,28.53,28.6,18896.0,28.56,28.6,28.53,28.6,18896.0
2022-04-28 11:20:00,28.6,28.6,28.52,28.57,28820.0,28.6,28.6,28.52,28.57,28820.0
2022-04-28 11:25:00,28.59,28.59,28.54,28.54,7600.0,28.59,28.59,28.54,28.54,7600.0
2022-04-28 11:30:00,28.54,28.58,28.47,28.53,36600.0,28.54,28.58,28.47,28.53,36600.0
2022-04-28 11:35:00,28.52,28.52,28.44,28.48,12700.0,28.52,28.52,28.44,28.48,12700.0
2022-04-28 11:40:00,28.46,28.5,28.42,28.42,8996.0,28.46,28.5,28.42,28.42,8996.0
2022-04-28 11:45:00,28.42,28.43,28.37,28.38,40400.0,28.42,28.43,28.37,28.38,40400.0
2022-04-28 11:50:00,28.38,28.47,28.38,28.45,25800.0,28.38,28.47,28.38,28.45,25800.0
2022-04-28 11:55:00,28.44,28.45,28.38,28.4,19112.0,28.44,28.45,28.38,28.4,19112.0
2022-04-28 12:00:00,28.46,28.48,28.41,28.47,30296.0,28.46,28.48,28.41,28.47,30296.0
2022-04-28 12:05:00,28.46,28.47,28.37,28.4,19168.0,28.46,28.47,28.37,28.4,19168.0
2022-04-28 12:10:00,28.42,28.52,28.41,28.5,18536.0,28.42,28.52,28.41,28.5,18536.0
2022-04-28 12:15:00,28.5,28.53,28.49,28.5,36676.0,28.5,28.53,28.49,28.5,36676.0
2022-04-28 12:20:00,28.49,28.54,28.49,28.52,45924.0,28.49,28.54,28.49,28.52,45924.0
2022-04-28 12:25:00,28.51,28.54,28.51,28.54,23912.0,28.51,28.54,28.51,28.54,23912.0
2022-04-28 12:30:00,28.53,28.68,28.53,28.68,25188.0,28.53,28.68,28.53,28.68,25188.0
2022-04-28 12:35:00,28.72,28.75,28.71,28.74,10400.0,28.72,28.75,28.71,28.74,10400.0
2022-04-28 12:40:00,28.75,28.77,28.7,28.72,29200.0,28.75,28.77,28.7,28.72,29200.0
2022-04-28 12:45:00,28.7,28.77,28.7,28.72,66384.0,28.7,28.77,28.7,28.72,66384.0
2022-04-28 12:50:00,28.74,28.76,28.73,28.75,16076.0,28.74,28.76,28.73,28.75,16076.0
2022-04-28 12:55:00,28.75,28.84,28.74,28.84,74068.0,28.75,28.84,28.74,28.84,74068.0
2022-04-28 13:00:00,28.84,28.86,28.75,28.8,113648.0,28.84,28.86,28.75,28.8,113648.0
2022-04-28 13:05:00,28.81,28.85,28.78,28.82,25036.0,28.81,28.85,28.78,28.82,25036.0
2022-04-28 13:10:00,28.86,28.96,28.83,28.96,58076.0,28.86,28.96,28.83,28.96,58076.0
2022-04-28 13:15:00,28.94,29.0,28.9,29.0,36980.0,28.94,29.0,28.9,29.0,36980.0
2022-04-28 13:20:00,28.99,29.02,28.95,28.97,20580.0,28.99,29.02,28.95,28.97,20580.0
2022-04-28 13:25:00,28.97,29.01,28.95,29.01,9608.0,28.97,29.01,28.95,29.01,9608.0
2022-04-28 13:30:00,29.0,29.02,28.96,28.97,15348.0,29.0,29.02,28.96,28.97,15348.0
2022-04-28 13:35:00,28.96,29.05,28.96,29.05,15400.0,28.96,29.05,28.96,29.05,15400.0
2022-04-28 13:40:00,29.04,29.04,28.96,29.01,15960.0,29.04,29.04,28.96,29.01,15960.0
2022-04-28 13:45:00,29.01,29.07,28.98,29.07,30944.0,29.01,29.07,28.98,29.07,30944.0
2022-04-28 13:50:00,29.07,29.09,28.99,29.0,32592.0,29.07,29.09,28.99,29.0,32592.0
2022-04-28 13:55:00,29.03,29.09,29.02,29.08,19232.0,29.03,29.09,29.02,29.08,19232.0
2022-04-28 14:00:00,29.09,29.11,29.06,29.09,15600.0,29.09,29.11,29.06,29.09,15600.0
2022-04-28 14:05:00,29.1,29.12,29.07,29.07,55712.0,29.1,29.12,29.07,29.07,55712.0
2022-04-28 14:10:00,29.06,29.09,29.06,29.08,7644.0,29.06,29.09,29.06,29.08,7644.0
2022-04-28 14:15:00,29.09,29.14,29.06,29.12,27960.0,29.09,29.14,29.06,29.12,27960.0
2022-04-28 14:20:00,29.12,29.14,29.07,29.13,23484.0,29.12,29.14,29.07,29.13,23484.0
2022-04-28 14:25:00,29.14,29.14,29.06,29.08,29360.0,29.14,29.14,29.06,29.08,29360.0
2022-04-28 14:30:00,29.1,29.11,29.06,29.09,23552.0,29.1,29.11,29.06,29.09,23552.0
2022-04-28 14:35:00,29.1,29.16,29.09,29.15,14400.0,29.1,29.16,29.09,29.15,14400.0
2022-04-28 14:40:00,29.18,29.23,29.17,29.23,16640.0,29.18,29.23,29.17,29.23,16640.0
2022-04-28 14:45:00,29.23,29.3,29.22,29.3,6400.0,29.23,29.3,29.22,29.3,6400.0
2022-04-28 14:50:00,29.3,29.3,29.22,29.22,35396.0,29.3,29.3,29.22,29.22,35396.0
2022-04-28 14:55:00,29.21,29.26,29.2,29.26,6800.0,29.21,29.26,29.2,29.26,6800.0
2022-04-28 15:00:00,29.25,29.31,29.23,29.27,16884.0,29.25,29.31,29.23,29.27,16884.0
2022-04-28 15:05:00,29.27,29.31,29.23,29.24,25352.0,29.27,29.31,29.23,29.24,25352.0
2022-04-28 15:10:00,29.24,29.27,29.22,29.22,69704.0,29.24,29.27,29.22,29.22,69704.0
2022-04-28 15:15:00,29.23,29.28,29.21,29.25,50904.0,29.23,29.28,29.21,29.25,50904.0
2022-04-28 15:20:00,29.25,29.32,29.22,29.27,40396.0,29.25,29.32,29.22,29.27,40396.0
2022-04-28 15:25:00,29.27,29.3,29.24,29.25,52044.0,29.27,29.3,29.24,29.25,52044.0
2022-04-28 15:30:00,29.25,29.25,29.15,29.17,52088.0,29.25,29.25,29.15,29.17,52088.0
2022-04-28 15:35:00,29.18,29.21,29.13,29.14,68200.0,29.18,29.21,29.13,29.14,68200.0
2022-04-28 15:40:00,29.15,29.22,29.14,29.14,52884.0,29.15,29.22,29.14,29.14,52884.0
2022-04-28 15:45:00,29.14,29.2,29.1,29.14,57472.0,29.14,29.2,29.1,29.14,57472.0
2022-04-28 15:50:00,29.14,29.17,29.08,29.14,87464.0,29.14,29.17,29.08,29.14,87464.0
2022-04-28 15:55:00,29.13,29.18,29.09,29.17,185176.0,29.13,29.18,29.09,29.17,185176.0
2022-04-29 09:30:00,28.86,29.0,28.73,28.98,63384.0,28.86,29.0,28.73,28.98,63384.0
2022-04-29 09:35:00,28.99,29.0,28.87,29.0,12400.0,28.99,29.0,28.87,29.0,12400.0
2022-04-29 09:40:00,29.0,29.07,28.93,28.93,12068.0,29.0,29.07,28.93,28.93,12068.0
2022-04-29 09:45:00,28.99,29.13,28.98,29.11,14856.0,28.99,29.13,28.98,29.11,14856.0
2022-04-29 09:50:00,29.11,29.26,29.11,29.26,22360.0,29.11,29.26,29.11,29.26,22360.0
2022-04-29 09:55:00,29.27,29.47,29.27,29.44,18248.0,29.27,29.47,29.27,29.44,18248.0
2022-04-29 10:00:00,29.42,29.44,29.36,29.38,33860.0,29.42,29.44,29.36,29.38,33860.0
2022-04-29 10:05:00,29.37,29.41,29.26,29.32,10800.0,29.37,29.41,29.26,29.32,10800.0
2022-04-29 10:10:00,29.35,29.35,29.23,29.23,10400.0,29.35,29.35,29.23,29.23,10400.0
2022-04-29 10:15:00,29.29,29.32,29.08,29.1,16160.0,29.29,29.32,29.08,29.1,16160.0
2022-04-29 10:20:00,29.1,29.14,29.0,29.02,13392.0,29.1,29.14,29.0,29.02,13392.0
2022-04-29 10:25:00,29.01,29.01,28.89,28.89,8516.0,29.01,29.01,28.89,28.89,8516.0
2022-04-29 10:30:00,28.91,28.97,28.9,28.93,15780.0,28.91,28.97,28.9,28.93,15780.0
2022-04-29 10:35:00,28.92,28.98,28.87,28.98,12080.0,28.92,28.98,28.87,28.98,12080.0
2022-04-29 10:40:00,28.96,28.98,28.9,28.95,22308.0,28.96,28.98,28.9,28.95,22308.0
2022-04-29 10:45:00,28.94,28.94,28.89,28.9,20484.0,28.94,28.94,28.89,28.9,20484.0
2022-04-29 10:50:00,28.91,28.94,28.9,28.92,17728.0,28.91,28.94,28.9,28.92,17728.0
2022-04-29 10:55:00,28.97,28.98,28.92,28.95,14432.0,28.97,28.98,28.92,28.95,14432.0
2022-04-29 11:00:00,28.94,28.94,28.79,28.86,18800.0,28.94,28.94,28.79,28.86,18800.0
2022-04-29 11:05:00,28.9,28.91,28.79,28.79,18856.0,28.9,28.91,28.79,28.79,18856.0
2022-04-29 11:10:00,28.8,28.85,28.77,28.85,12532.0,28.8,28.85,28.77,28.85,12532.0
2022-04-29 11:15:00,28.83,28.92,28.8,28.92,25576.0,28.83,28.92,28.8,28.92,25576.0
2022-04-29 11:20:00,28.91,28.96,28.86,28.92,14228.0,28.91,28.96,28.86,28.92,14228.0
2022-04-29 11:25:00,28.91,28.91,28.86,28.91,10408.0,28.91,28.91,28.86,28.91,10408.0
2022-04-29 11:30:00,28.92,29.02,28.92,28.97,19648.0,28.92,29.02,28.92,28.97,19648.0
2022-04-29 11:35:00,28.94,28.96,28.9,28.92,10560.0,28.94,28.96,28.9,28.92,10560.0
2022-04-29 11:40:00,28.91,28.97,28.91,28.97,17576.0,28.91,28.97,28.91,28.97,17576.0
2022-04-29 11:45:00,29.0,29.05,28.96,29.0,11392.0,29.0,29.05,28.96,29.0,11392.0
2022-04-29 11:50:00,28.97,28.98,28.93,28.98,4856.0,28.97,28.98,28.93,28.98,4856.0
2022-04-29 11:55:00,28.96,28.96,28.89,28.89,8268.0,28.96,28.96,28.89,28.89,8268.0
2022-04-29 12:00:00,28.89,28.89,28.81,28.81,20812.0,28.89,28.89,28.81,28.81,20812.0
2022-04-29 12:05:00,28.81,28.84,28.8,28.82,12316.0,28.81,28.84,28.8,28.82,12316.0
2022-04-29 12:10:00,28.82,28.85,28.81,28.84,13128.0,28.82,28.85,28.81,28.84,13128.0
2022-04-29 12:15:00,28.84,28.84,28.78,28.79,17940.0,28.84,28.84,28.78,28.79,17940.0
2022-04-29 12:20:00,28.8,28.9,28.8,28.9,26320.0,28.8,28.9,28.8,28.9,26320.0
2022-04-29 12:25:00,28.91,28.92,28.84,28.86,10584.0,28.91,28.92,28.84,28.86,10584.0
2022-04-29 12:30:00,28.86,28.88,28.84,28.85,11308.0,28.86,28.88,28.84,28.85,11308.0
2022-04-29 12:35:00,28.87,28.87,28.81,28.83,22616.0,28.87,28.87,28.81,28.83,22616.0
2022-04-29 12:40:00,28.82,28.83,28.79,28.79,8000.0,28.82,28.83,28.79,28.79,8000.0
2022-04-29 12:45:00,28.81,28.86,28.8,28.86,13548.0,28.81,28.86,28.8,28.86,13548.0
2022-04-29 12:50:00,28.84,28.84,28.8,28.81,16000.0,28.84,28.84,28.8,28.81,16000.0
2022-04-29 12:55:00,28.8,28.84,28.8,28.81,10020.0,28.8,28.84,28.8,28.81,10020.0
2022-04-29 13:00:00,28.82,28.92,28.82,28.9,18708.0,28.82,28.92,28.82,28.9,18708.0
2022-04-29 13:05:00,28.9,28.91,28.81,28.84,23908.0,28.9,28.91,28.81,28.84,23908.0
2022-04-29 13:10:00,28.84,28.87,28.82,28.85,28100.0,28.84,28.87,28.82,28.85,28100.0
2022-04-29 13:15:00,28.89,28.91,28.86,28.91,11908.0,28.89,28.91,28.86,28.91,11908.0
2022-04-29 13:20:00,28.9,28.95,28.9,28.95,9680.0,28.9,28.95,28.9,28.95,9680.0
2022-04-29 13:25:00,28.97,28.98,28.88,28.9,8840.0,28.97,28.98,28.88,28.9,8840.0
2022-04-29 13:30:00,28.93,28.94,28.91,28.92,2800.0,28.93,28.94,28.91,28.92,2800.0
2022-04-29 13:35:00,28.94,28.98,28.93,28.93,14292.0,28.94,28.98,28.93,28.93,14292.0
2022-04-29 13:40:00,28.92,28.92,28.83,28.86,14888.0,28.92,28.92,28.83,28.86,14888.0
2022-04-29 13:45:00,28.84,28.86,28.82,28.84,16800.0,28.84,28.86,28.82,28.84,16800.0
2022-04-29 13:50:00,28.86,28.86,28.84,28.84,11084.0,28.86,28.86,28.84,28.84,11084.0
2022-04-29 13:55:00,28.82,28.84,28.81,28.83,12596.0,28.82,28.84,28.81,28.83,12596.0
2022-04-29 14:00:00,28.83,28.83,28.77,28.77,5180.0,28.83,28.83,28.77,28.77,5180.0
2022-04-29 14:05:00,28.77,28.79,28.75,28.75,16412.0,28.77,28.79,28.75,28.75,16412.0
2022-04-29 14:10:00,28.73,28.78,28.73,28.77,6176.0,28.73,28.78,28.73,28.77,6176.0
2022-04-29 14:15:00,28.78,28.87,28.78,28.82,25340.0,28.78,28.87,28.78,28.82,25340.0
2022-04-29 14:20:00,28.81,28.82,28.8,28.81,14540.0,28.81,28.82,28.8,28.81,14540.0
2022-04-29 14:25:00,28.83,28.83,28.78,28.81,31164.0,28.83,28.83,28.78,28.81,31164.0
2022-04-29 14:30:00,28.79,28.83,28.77,28.81,8500.0,28.79,28.83,28.77,28.81,8500.0
2022-04-29 14:35:00,28.82,28.82,28.77,28.77,7896.0,28.82,28.82,28.77,28.77,7896.0
2022-04-29 14:40:00,28.77,28.8,28.76,28.8,32156.0,28.77,28.8,28.76,28.8,32156.0
2022-04-29 14:45:00,28.8,28.8,28.7,28.7,25936.0,28.8,28.8,28.7,28.7,25936.0
2022-04-29 14:50:00,28.7,28.7,28.64,28.67,17380.0,28.7,28.7,28.64,28.67,17380.0
2022-04-29 14:55:00,28.66,28.75,28.65,28.72,13600.0,28.66,28.75,28.65,28.72,13600.0
2022-04-29 15:00:00,28.67,28.69,28.64,28.68,9108.0,28.67,28.69,28.64,28.68,9108.0
2022-04-29 15:05:00,28.67,28.67,28.61,28.64,108948.0,28.67,28.67,28.61,28.64,108948.0
2022-04-29 15:10:00,28.65,28.67,28.63,28.65,47656.0,28.65,28.67,28.63,28.65,47656.0
2022-04-29 15:15:00,28.66,28.69,28.62,28.68,41232.0,28.66,28.69,28.62,28.68,41232.0
2022-04-29 15:20:00,28.66,28.67,28.6,28.63,27840.0,28.66,28.67,28.6,28.63,27840.0
2022-04-29 15:25:00,28.63,28.66,28.57,28.57,32296.0,28.63,28.66,28.57,28.57,32296.0
2022-04-29 15:30:00,28.57,28.65,28.54,28.61,47528.0,28.57,28.65,28.54,28.61,47528.0
2022-04-29 15:35:00,28.62,28.63,28.57,28.59,50736.0,28.62,28.63,28.57,28.59,50736.0
2022-04-29 15:40:00,28.6,28.65,28.58,28.6,67480.0,28.6,28.65,28.58,28.6,67480.0
2022-04-29 15:45:00,28.59,28.61,28.49,28.5,82380.0,28.59,28.61,28.49,28.5,82380.0
2022-04-29 15:50:00,28.49,28.49,28.37,28.41,139264.0,28.49,28.49,28.37,28.41,139264.0
2022-04-29 15:55:00,28.4,28.44,28.35,28.41,283980.0,28.4,28.44,28.35,28.41,283980.0
2022-05-02 09:30:00,28.45,28.6,28.44,28.44,80816.0,28.45,28.6,28.44,28.44,80816.0
2022-05-02 09:35:00,28.44,28.47,28.25,28.38,17776.0,28.44,28.47,28.25,28.38,17776.0
2022-05-02 09:40:00,28.33,28.68,28.33,28.62,19908.0,28.33,28.68,28.33,28.62,19908.0
2022-05-02 09:45:00,28.5,28.63,28.47,28.47,10800.0,28.5,28.63,28.47,28.47,10800.0
2022-05-02 09:50:00,28.46,28.62,28.43,28.62,11644.0,28.46,28.62,28.43,28.62,11644.0
2022-05-02 09:55:00,28.57,28.73,28.56,28.65,10000.0,28.57,28.73,28.56,28.65,10000.0
2022-05-02 10:00:00,28.61,28.64,28.5,28.59,31728.0,28.61,28.64,28.5,28.59,31728.0
2022-05-02 10:05:00,28.53,28.62,28.5,28.6,34052.0,28.53,28.62,28.5,28.6,34052.0
2022-05-02 10:10:00,28.58,28.62,28.51,28.54,60884.0,28.58,28.62,28.51,28.54,60884.0
2022-05-02 10:15:00,28.54,28.68,28.52,28.64,32616.0,28.54,28.68,28.52,28.64,32616.0
2022-05-02 10:20:00,28.66,28.76,28.6,28.76,19360.0,28.66,28.76,28.6,28.76,19360.0
2022-05-02 10:25:00,28.76,28.87,28.74,28.79,16668.0,28.76,28.87,28.74,28.79,16668.0
2022-05-02 10:30:00,28.79,28.87,28.79,28.85,17408.0,28.79,28.87,28.79,28.85,17408.0
2022-05-02 10:35:00,28.85,28.87,28.79,28.84,22220.0,28.85,28.87,28.79,28.84,22220.0
2022-05-02 10:40:00,28.84,28.93,28.79,28.81,19916.0,28.84,28.93,28.79,28.81,19916.0
2022-05-02 10:45:00,28.8,28.82,28.75,28.78,17728.0,28.8,28.82,28.75,28.78,17728.0
2022-05-02 10:50:00,28.77,28.79,28.69,28.72,43652.0,28.77,28.79,28.69,28.72,43652.0
2022-05-02 10:55:00,28.72,28.79,28.64,28.67,32172.0,28.72,28.79,28.64,28.67,32172.0
2022-05-02 11:00:00,28.67,28.67,28.54,28.54,21656.0,28.67,28.67,28.54,28.54,21656.0
2022-05-02 11:05:00,28.54,28.6,28.52,28.52,14644.0,28.54,28.6,28.52,28.52,14644.0
2022-05-02 11:10:00,28.51,28.57,28.47,28.55,16308.0,28.51,28.57,28.47,28.55,16308.0
2022-05-02 11:15:00,28.53,28.53,28.34,28.41,23352.0,28.53,28.53,28.34,28.41,23352.0
2022-05-02 11:20:00,28.4,28.43,28.37,28.42,11036.0,28.4,28.43,28.37,28.42,11036.0
2022-05-02 11:25:00,28.43,28.47,28.34,28.41,16760.0,28.43,28.47,28.34,28.41,16760.0
2022-05-02 11:30:00,28.41,28.5,28.38,28.46,9440.0,28.41,28.5,28.38,28.46,9440.0
2022-05-02 11:35:00,28.47,28.5,28.38,28.39,11200.0,28.47,28.5,28.38,28.39,11200.0
2022-05-02 11:40:00,28.39,28.56,28.39,28.49,25664.0,28.39,28.56,28.39,28.49,25664.0
2022-05-02 11:45:00,28.46,28.55,28.46,28.52,10384.0,28.46,28.55,28.46,28.52,10384.0
2022-05-02 11:50:00,28.52,28.63,28.52,28.63,285708.0,28.52,28.63,28.52,28.63,285708.0
2022-05-02 11:55:00,28.61,28.71,28.59,28.71,35184.0,28.61,28.71,28.59,28.71,35184.0
2022-05-02 12:00:00,28.7,28.73,28.54,28.55,31024.0,28.7,28.73,28.54,28.55,31024.0
2022-05-02 12:05:00,28.56,28.62,28.55,28.58,40108.0,28.56,28.62,28.55,28.58,40108.0
2022-05-02 12:10:00,28.59,28.61,28.53,28.57,29344.0,28.59,28.61,28.53,28.57,29344.0
2022-05-02 12:15:00,28.57,28.65,28.54,28.65,13928.0,28.57,28.65,28.54,28.65,13928.0
2022-05-02 12:20:00,28.66,28.68,28.6,28.6,18000.0,28.66,28.68,28.6,28.6,18000.0
2022-05-02 12:25:00,28.6,28.6,28.53,28.56,6000.0,28.6,28.6,28.53,28.56,6000.0
2022-05-02 12:30:00,28.59,28.63,28.56,28.62,16256.0,28.59,28.63,28.56,28.62,16256.0
2022-05-02 12:35:00,28.63,28.64,28.59,28.61,44176.0,28.63,28.64,28.59,28.61,44176.0
2022-05-02 12:40:00,28.64,28.66,28.56,28.57,9600.0,28.64,28.66,28.56,28.57,9600.0
2022-05-02 12:45:00,28.54,28.57,28.52,28.54,8000.0,28.54,28.57,28.52,28.54,8000.0
2022-05-02 12:50:00,28.53,28.53,28.43,28.45,9592.0,28.53,28.53,28.43,28.45,9592.0
2022-05-02 12:55:00,28.43,28.54,28.4,28.49,64124.0,28.43,28.54,28.4,28.49,64124.0
2022-05-02 13:00:00,28.49,28.55,28.42,28.44,51892.0,28.49,28.55,28.42,28.44,51892.0
2022-05-02 13:05:00,28.44,28.52,28.43,28.48,28204.0,28.44,28.52,28.43,28.48,28204.0
2022-05-02 13:10:00,28.48,28.54,28.46,28.49,9904.0,28.48,28.54,28.46,28.49,9904.0
2022-05-02 13:15:00,28.49,28.49,28.43,28.44,16212.0,28.49,28.49,28.43,28.44,16212.0
2022-05-02 13:20:00,28.43,28.49,28.43,28.45,47660.0,28.43,28.49,28.43,28.45,47660.0
2022-05-02 13:25:00,28.44,28.5,28.4,28.44,33240.0,28.44,28.5,28.4,28.44,33240.0
2022-05-02 13:30:00,28.44,28.5,28.41,28.42,22196.0,28.44,28.5,28.41,28.42,22196.0
2022-05-02 13:35:00,28.39,28.42,28.36,28.36,13904.0,28.39,28.42,28.36,28.36,13904.0
2022-05-02 13:40:00,28.37,28.39,28.32,28.32,17760.0,28.37,28.39,28.32,28.32,17760.0
2022-05-02 13:45:00,28.27,28.29,28.22,28.22,10400.0,28.27,28.29,28.22,28.22,10400.0
2022-05-02 13:50:00,28.21,28.23,28.17,28.2,10996.0,28.21,28.23,28.17,28.2,10996.0
2022-05-02 13:55:00,28.21,28.26,28.21,28.24,10008.0,28.21,28.26,28.21,28.24,10008.0
2022-05-02 14:00:00,28.24,28.36,28.21,28.36,10020.0,28.24,28.36,28.21,28.36,10020.0
2022-05-02 14:05:00,28.36,28.38,28.3,28.3,7324.0,28.36,28.38,28.3,28.3,7324.0
2022-05-02 14:10:00,28.29,28.31,28.15,28.15,14288.0,28.29,28.31,28.15,28.15,14288.0
2022-05-02 14:15:00,28.13,28.14,28.09,28.1,13932.0,28.13,28.14,28.09,28.1,13932.0
2022-05-02 14:20:00,28.13,28.2,28.13,28.2,6912.0,28.13,28.2,28.13,28.2,6912.0
2022-05-02 14:25:00,28.16,28.24,28.16,28.24,10524.0,28.16,28.24,28.16,28.24,10524.0
2022-05-02 14:30:00,28.23,28.25,28.2,28.24,25148.0,28.23,28.25,28.2,28.24,25148.0
2022-05-02 14:35:00,28.24,28.24,28.18,28.2,24972.0,28.24,28.24,28.18,28.2,24972.0
2022-05-02 14:40:00,28.21,28.23,28.07,28.09,17620.0,28.21,28.23,28.07,28.09,17620.0
2022-05-02 14:45:00,28.14,28.26,28.14,28.22,23284.0,28.14,28.26,28.14,28.22,23284.0
2022-05-02 14:50:00,28.24,28.35,28.17,28.32,48052.0,28.24,28.35,28.17,28.32,48052.0
2022-05-02 14:55:00,28.31,28.34,28.19,28.2,49276.0,28.31,28.34,28.19,28.2,49276.0
2022-05-02 15:00:00,28.21,28.28,28.18,28.27,30836.0,28.21,28.28,28.18,28.27,30836.0
2022-05-02 15:05:00,28.29,28.35,28.22,28.31,24644.0,28.29,28.35,28.22,28.31,24644.0
2022-05-02 15:10:00,28.32,28.45,28.32,28.43,27004.0,28.32,28.45,28.32,28.43,27004.0
2022-05-02 15:15:00,28.45,28.53,28.43,28.52,58608.0,28.45,28.53,28.43,28.52,58608.0
2022-05-02 15:20:00,28.53,28.63,28.53,28.63,40224.0,28.53,28.63,28.53,28.63,40224.0
2022-05-02 15:25:00,28.63,28.66,28.57,28.59,36940.0,28.63,28.66,28.57,28.59,36940.0
2022-05-02 15:30:00,28.59,28.75,28.59,28.74,34560.0,28.59,28.75,28.59,28.74,34560.0
2022-05-02 15:35:00,28.76,28.77,28.63,28.64,35460.0,28.76,28.77,28.63,28.64,35460.0
2022-05-02 15:40:00,28.66,28.71,28.59,28.59,46592.0,28.66,28.71,28.59,28.59,46592.0
2022-05-02 15:45:00,28.58,28.73,28.58,28.7,54884.0,28.58,28.73,28.58,28.7,54884.0
2022-05-02 15:50:00,28.72,28.8,28.72,28.77,104340.0,28.72,28.8,28.72,28.77,104340.0
2022-05-02 15:55:00,28.75,28.77,28.72,28.73,237660.0,28.75,28.77,28.72,28.73,237660.0
2022-05-03 09:30:00,28.78,28.84,28.63,28.84,156392.0,28.78,28.84,28.63,28.84,156392.0
2022-05-03 09:35:00,28.81,28.81,28.54,28.54,19240.0,28.81,28.81,28.54,28.54,19240.0
2022-05-03 09:40:00,28.55,28.63,28.55,28.63,5200.0,28.55,28.63,28.55,28.63,5200.0
2022-05-03 09:45:00,28.58,28.58,28.46,28.47,10400.0,28.58,28.58,28.46,28.47,10400.0
2022-05-03 09:50:00,28.47,28.57,28.47,28.54,12400.0,28.47,28.57,28.47,28.54,12400.0
2022-05-03 09:55:00,28.54,28.65,28.47,28.63,17232.0,28.54,28.65,28.47,28.63,17232.0
2022-05-03 10:00:00,28.66,28.71,28.59,28.68,17476.0,28.66,28.71,28.59,28.68,17476.0
2022-05-03 10:05:00,28.68,28.68,28.52,28.54,24620.0,28.68,28.68,28.52,28.54,24620.0
2022-05-03 10:10:00,28.55,28.58,28.5,28.58,25276.0,28.55,28.58,28.5,28.58,25276.0
2022-05-03 10:15:00,28.58,28.58,28.45,28.47,20212.0,28.58,28.58,28.45,28.47,20212.0
2022-05-03 10:20:00,28.47,28.48,28.41,28.46,14564.0,28.47,28.48,28.41,28.46,14564.0
2022-05-03 10:25:00,28.48,28.58,28.46,28.58,26188.0,28.48,28.58,28.46,28.58,26188.0
2022-05-03 10:30:00,28.6,28.61,28.46,28.59,16648.0,28.6,28.61,28.46,28.59,16648.0
2022-05-03 10:35:00,28.6,28.6,28.43,28.44,38580.0,28.6,28.6,28.43,28.44,38580.0
2022-05-03 10:40:00,28.43,28.43,28.36,28.36,18540.0,28.43,28.43,28.36,28.36,18540.0
2022-05-03 10:45:00,28.34,28.35,28.32,28.32,15600.0,28.34,28.35,28.32,28.32,15600.0
2022-05-03 10:50:00,28.32,28.35,28.28,28.28,21872.0,28.32,28.35,28.28,28.28,21872.0
2022-05-03 10:55:00,28.31,28.46,28.31,28.43,28920.0,28.31,28.46,28.31,28.43,28920.0
2022-05-03 11:00:00,28.39,28.48,28.38,28.47,17176.0,28.39,28.48,28.38,28.47,17176.0
2022-05-03 11:05:00,28.52,28.71,28.51,28.67,28424.0,28.52,28.71,28.51,28.67,28424.0
2022-05-03 11:10:00,28.68,28.7,28.62,28.68,10472.0,28.68,28.7,28.62,28.68,10472.0
2022-05-03 11:15:00,28.69,28.71,28.63,28.65,16532.0,28.69,28.71,28.63,28.65,16532.0
2022-05-03 11:20:00,28.66,28.74,28.66,28.74,3608.0,28.66,28.74,28.66,28.74,3608.0
2022-05-03 11:25:00,28.71,28.74,28.68,28.72,7924.0,28.71,28.74,28.68,28.72,7924.0
2022-05-03 11:30:00,28.71,28.77,28.71,28.75,8800.0,28.71,28.77,28.71,28.75,8800.0
2022-05-03 11:35:00,28.72,28.72,28.66,28.66,8400.0,28.72,28.72,28.66,28.66,8400.0
2022-05-03 11:40:00,28.67,28.72,28.67,28.68,19216.0,28.67,28.72,28.67,28.68,19216.0
2022-05-03 11:45:00,28.68,28.68,28.64,28.64,6460.0,28.68,28.68,28.64,28.64,6460.0
2022-05-03 11:50:00,28.6,28.64,28.59,28.6,13704.0,28.6,28.64,28.59,28.6,13704.0
2022-05-03 11:55:00,28.6,28.64,28.59,28.63,6032.0,28.6,28.64,28.59,28.63,6032.0
2022-05-03 12:00:00,28.6,28.68,28.6,28.68,9960.0,28.6,28.68,28.6,28.68,9960.0
2022-05-03 12:05:00,28.65,28.66,28.48,28.5,9200.0,28.65,28.66,28.48,28.5,9200.0
2022-05-03 12:10:00,28.54,28.56,28.52,28.56,4000.0,28.54,28.56,28.52,28.56,4000.0
2022-05-03 12:15:00,28.57,28.57,28.55,28.57,5200.0,28.57,28.57,28.55,28.57,5200.0
2022-05-03 12:20:00,28.58,28.6,28.55,28.57,14884.0,28.58,28.6,28.55,28.57,14884.0
2022-05-03 12:25:00,28.55,28.59,28.52,28.54,23604.0,28.55,28.59,28.52,28.54,23604.0
2022-05-03 12:30:00,28.52,28.57,28.47,28.51,22792.0,28.52,28.57,28.47,28.51,22792.0
2022-05-03 12:35:00,28.53,28.59,28.52,28.57,4000.0,28.53,28.59,28.52,28.57,4000.0
2022-05-03 12:40:00,28.55,28.58,28.53,28.56,14880.0,28.55,28.58,28.53,28.56,14880.0
2022-05-03 12:45:00,28.55,28.6,28.49,28.54,6596.0,28.55,28.6,28.49,28.54,6596.0
2022-05-03 12:50:00,28.54,28.55,28.53,28.53,4976.0,28.54,28.55,28.53,28.53,4976.0
2022-05-03 12:55:00,28.5,28.54,28.5,28.53,9216.0,28.5,28.54,28.5,28.53,9216.0
2022-05-03 13:00:00,28.53,28.6,28.53,28.55,8124.0,28.53,28.6,28.53,28.55,8124.0
2022-05-03 13:05:00,28.58,28.61,28.55,28.6,7600.0,28.58,28.61,28.55,28.6,7600.0
2022-05-03 13:10:00,28.6,28.66,28.59,28.64,7544.0,28.6,28.66,28.59,28.64,7544.0
2022-05-03 13:15:00,28.68,28.71,28.67,28.69,18480.0,28.68,28.71,28.67,28.69,18480.0
2022-05-03 13:20:00,28.7,28.73,28.65,28.66,7200.0,28.7,28.73,28.65,28.66,7200.0
2022-05-03 13:25:00,28.63,28.63,28.62,28.62,2052.0,28.63,28.63,28.62,28.62,2052.0
2022-05-03 13:30:00,28.63,28.68,28.63,28.68,8832.0,28.63,28.68,28.63,28.68,8832.0
2022-05-03 13:35:00,28.67,28.71,28.67,28.71,9308.0,28.67,28.71,28.67,28.71,9308.0
2022-05-03 13:40:00,28.69,28.7,28.66,28.7,7224.0,28.69,28.7,28.66,28.7,7224.0
2022-05-03 13:45:00,28.71,28.71,28.66,28.67,10048.0,28.71,28.71,28.66,28.67,10048.0
2022-05-03 13:50:00,28.67,28.67,28.63,28.67,10048.0,28.67,28.67,28.63,28.67,10048.0
2022-05-03 13:55:00,28.67,28.68,28.65,28.68,15888.0,28.67,28.68,28.65,28.68,15888.0
2022-05-03 14:00:00,28.66,28.68,28.58,28.61,18844.0,28.66,28.68,28.58,28.61,18844.0
2022-05-03 14:05:00,28.57,28.59,28.55,28.58,9120.0,28.57,28.59,28.55,28.58,9120.0
2022-05-03 14:10:00,28.57,28.57,28.48,28.48,18872.0,28.57,28.57,28.48,28.48,18872.0
2022-05-03 14:15:00,28.47,28.47,28.43,28.43,9084.0,28.47,28.47,28.43,28.43,9084.0
2022-05-03 14:20:00,28.42,28.43,28.41,28.41,4800.0,28.42,28.43,28.41,28.41,4800.0
2022-05-03 14:25:00,28.42,28.44,28.39,28.43,22672.0,28.42,28.44,28.39,28.43,22672.0
2022-05-03 14:30:00,28.43,28.49,28.43,28.49,13472.0,28.43,28.49,28.43,28.49,13472.0
2022-05-03 14:35:00,28.5,28.56,28.47,28.47,23428.0,28.5,28.56,28.47,28.47,23428.0
2022-05-03 14:40:00,28.47,28.47,28.37,28.46,29440.0,28.47,28.47,28.37,28.46,29440.0
2022-05-03 14:45:00,28.52,28.53,28.44,28.53,8596.0,28.52,28.53,28.44,28.53,8596.0
2022-05-03 14:50:00,28.52,28.64,28.52,28.58,11200.0,28.52,28.64,28.52,28.58,11200.0
2022-05-03 14:55:00,28.58,28.67,28.57,28.67,9084.0,28.58,28.67,28.57,28.67,9084.0
2022-05-03 15:00:00,28.68,28.7,28.63,28.69,20200.0,28.68,28.7,28.63,28.69,20200.0
2022-05-03 15:05:00,28.67,28.73,28.67,28.69,7456.0,28.67,28.73,28.67,28.69,7456.0
2022-05-03 15:10:00,28.69,28.71,28.68,28.71,16532.0,28.69,28.71,28.68,28.71,16532.0
2022-05-03 15:15:00,28.7,28.7,28.63,28.66,13060.0,28.7,28.7,28.63,28.66,13060.0
2022-05-03 15:20:00,28.65,28.72,28.57,28.58,18816.0,28.65,28.72,28.57,28.58,18816.0
2022-05-03 15:25:00,28.59,28.61,28.56,28.59,18036.0,28.59,28.61,28.56,28.59,18036.0
2022-05-03 15:30:00,28.6,28.67,28.58,28.64,20204.0,28.6,28.67,28.58,28.64,20204.0
2022-05-03 15:35:00,28.65,28.65,28.57,28.59,10800.0,28.65,28.65,28.57,28.59,10800.0
2022-05-03 15:40:00,28.56,28.56,28.48,28.51,20440.0,28.56,28.56,28.48,28.51,20440.0
2022-05-03 15:45:00,28.5,28.58,28.49,28.52,30948.0,28.5,28.58,28.49,28.52,30948.0
2022-05-03 15:50:00,28.53,28.65,28.5,28.61,47956.0,28.53,28.65,28.5,28.61,47956.0
2022-05-03 15:55:00,28.63,28.63,28.6,28.62,134172.0,28.63,28.63,28.6,28.62,134172.0
2022-05-04 09:30:00,28.56,28.62,28.46,28.57,42404.0,28.56,28.62,28.46,28.57,42404.0
2022-05-04 09:35:00,28.6,28.61,28.53,28.58,3600.0,28.6,28.61,28.53,28.58,3600.0
2022-05-04 09:40:00,28.58,28.61,28.52,28.53,12000.0,28.58,28.61,28.52,28.53,12000.0
2022-05-04 09:45:00,28.6,28.64,28.56,28.64,13196.0,28.6,28.64,28.56,28.64,13196.0
2022-05-04 09:50:00,28.67,28.71,28.61,28.65,13788.0,28.67,28.71,28.61,28.65,13788.0
2022-05-04 09:55:00,28.56,28.62,28.53,28.53,9288.0,28.56,28.62,28.53,28.53,9288.0
2022-05-04 10:00:00,28.54,28.55,28.42,28.42,12936.0,28.54,28.55,28.42,28.42,12936.0
2022-05-04 10:05:00,28.4,28.44,28.39,28.39,10800.0,28.4,28.44,28.39,28.39,10800.0
2022-05-04 10:10:00,28.4,28.45,28.4,28.44,11296.0,28.4,28.45,28.4,28.44,11296.0
2022-05-04 10:15:00,28.38,28.39,28.28,28.28,16324.0,28.38,28.39,28.28,28.28,16324.0
2022-05-04 10:20:00,28.28,28.34,28.28,28.33,7272.0,28.28,28.34,28.28,28.33,7272.0
2022-05-04 10:25:00,28.29,28.36,28.28,28.3,14064.0,28.29,28.36,28.28,28.3,14064.0
2022-05-04 10:30:00,28.31,28.33,28.27,28.27,6972.0,28.31,28.33,28.27,28.27,6972.0
2022-05-04 10:35:00,28.29,28.4,28.29,28.4,11324.0,28.29,28.4,28.29,28.4,11324.0
2022-05-04 10:40:00,28.39,28.42,28.38,28.38,12080.0,28.39,28.42,28.38,28.38,12080.0
2022-05-04 10:45:00,28.41,28.41,28.37,28.38,7732.0,28.41,28.41,28.37,28.38,7732.0
2022-05-04 10:50:00,28.3,28.31,28.26,28.3,7936.0,28.3,28.31,28.26,28.3,7936.0
2022-05-04 10:55:00,28.3,28.35,28.28,28.32,11708.0,28.3,28.35,28.28,28.32,11708.0
2022-05-04 11:00:00,28.31,28.32,28.24,28.25,5600.0,28.31,28.32,28.24,28.25,5600.0
2022-05-04 11:05:00,28.25,28.29,28.24,28.29,6800.0,28.25,28.29,28.24,28.29,6800.0
2022-05-04 11:10:00,28.31,28.31,28.23,28.23,4400.0,28.31,28.31,28.23,28.23,4400.0
2022-05-04 11:15:00,28.24,28.31,28.24,28.31,5696.0,28.24,28.31,28.24,28.31,5696.0
2022-05-04 11:20:00,28.3,28.31,28.28,28.28,11348.0,28.3,28.31,28.28,28.28,11348.0
2022-05-04 11:25:00,28.29,28.3,28.25,28.26,5376.0,28.29,28.3,28.25,28.26,5376.0
2022-05-04 11:30:00,28.24,28.26,28.22,28.24,6804.0,28.24,28.26,28.22,28.24,6804.0
2022-05-04 11:35:00,28.25,28.26,28.24,28.24,2772.0,28.25,28.26,28.24,28.24,2772.0
2022-05-04 11:40:00,28.24,28.25,28.22,28.24,6480.0,28.24,28.25,28.22,28.24,6480.0
2022-05-04 11:45:00,28.25,28.3,28.23,28.3,9236.0,28.25,28.3,28.23,28.3,9236.0
2022-05-04 11:50:00,28.27,28.29,28.26,28.29,2000.0,28.27,28.29,28.26,28.29,2000.0
2022-05-04 11:55:00,28.32,28.32,28.24,28.24,10652.0,28.32,28.32,28.24,28.24,10652.0
2022-05-04 12:00:00,28.25,28.26,28.21,28.23,6508.0,28.25,28.26,28.21,28.23,6508.0
2022-05-04 12:05:00,28.23,28.29,28.23,28.27,27492.0,28.23,28.29,28.23,28.27,27492.0
2022-05-04 12:10:00,28.25,28.31,28.24,28.31,19248.0,28.25,28.31,28.24,28.31,19248.0
2022-05-04 12:15:00,28.34,28.35,28.29,28.33,12328.0,28.34,28.35,28.29,28.33,12328.0
2022-05-04 12:20:00,28.34,28.43,28.33,28.42,8400.0,28.34,28.43,28.33,28.42,8400.0
2022-05-04 12:25:00,28.42,28.5,28.42,28.5,14032.0,28.42,28.5,28.42,28.5,14032.0
2022-05-04 12:30:00,28.51,28.53,28.48,28.53,10904.0,28.51,28.53,28.48,28.53,10904.0
2022-05-04 12:35:00,28.52,28.54,28.52,28.53,6236.0,28.52,28.54,28.52,28.53,6236.0
2022-05-04 12:40:00,28.54,28.55,28.5,28.53,16476.0,28.54,28.55,28.5,28.53,16476.0
2022-05-04 12:45:00,28.54,28.54,28.48,28.5,9044.0,28.54,28.54,28.48,28.5,9044.0
2022-05-04 12:50:00,28.49,28.51,28.48,28.48,12664.0,28.49,28.51,28.48,28.48,12664.0
2022-05-04 12:55:00,28.5,28.54,28.5,28.54,14908.0,28.5,28.54,28.5,28.54,14908.0
2022-05-04 13:00:00,28.55,28.58,28.53,28.57,13484.0,28.55,28.58,28.53,28.57,13484.0
2022-05-04 13:05:00,28.56,28.57,28.52,28.53,8844.0,28.56,28.57,28.52,28.53,8844.0
2022-05-04 13:10:00,28.52,28.53,28.47,28.49,17812.0,28.52,28.53,28.47,28.49,17812.0
2022-05-04 13:15:00,28.49,28.49,28.47,28.49,4676.0,28.49,28.49,28.47,28.49,4676.0
2022-05-04 13:20:00,28.52,28.52,28.47,28.48,42624.0,28.52,28.52,28.47,28.48,42624.0
2022-05-04 13:25:00,28.5,28.52,28.47,28.52,14868.0,28.5,28.52,28.47,28.52,14868.0
2022-05-04 13:30:00,28.49,28.52,28.48,28.52,5200.0,28.49,28.52,28.48,28.52,5200.0
2022-05-04 13:35:00,28.54,28.54,28.48,28.51,5456.0,28.54,28.54,28.48,28.51,5456.0
2022-05-04 13:40:00,28.5,28.55,28.5,28.55,5644.0,28.5,28.55,28.5,28.55,5644.0
2022-05-04 13:45:00,28.52,28.52,28.5,28.52,4800.0,28.52,28.52,28.5,28.52,4800.0
2022-05-04 13:50:00,28.5,28.52,28.5,28.52,9200.0,28.5,28.52,28.5,28.52,9200.0
2022-05-04 13:55:00,28.52,28.67,28.51,28.61,19020.0,28.52,28.67,28.51,28.61,19020.0
2022-05-04 14:00:00,28.65,28.85,28.59,28.72,63820.0,28.65,28.85,28.59,28.72,63820.0
2022-05-04 14:05:00,28.79,28.81,28.45,28.53,13256.0,28.79,28.81,28.45,28.53,13256.0
2022-05-04 14:10:00,28.52,28.62,28.49,28.56,7600.0,28.52,28.62,28.49,28.56,7600.0
2022-05-04 14:15:00,28.53,28.56,28.46,28.5,13792.0,28.53,28.56,28.46,28.5,13792.0
2022-05-04 14:20:00,28.49,28.54,28.41,28.52,11900.0,28.49,28.54,28.41,28.52,11900.0
2022-05-04 14:25:00,28.55,28.73,28.55,28.65,9560.0,28.55,28.73,28.55,28.65,9560.0
2022-05-04 14:30:00,28.68,28.68,28.3,28.3,18300.0,28.68,28.68,28.3,28.3,18300.0
2022-05-04 14:35:00,28.29,28.46,28.25,28.43,17524.0,28.29,28.46,28.25,28.43,17524.0
2022-05-04 14:40:00,28.43,28.76,28.43,28.7,18460.0,28.43,28.76,28.43,28.7,18460.0
2022-05-04 14:45:00,28.71,28.99,28.71,28.99,15820.0,28.71,28.99,28.71,28.99,15820.0
2022-05-04 14:50:00,28.97,29.19,28.97,29.15,40880.0,28.97,29.19,28.97,29.15,40880.0
2022-05-04 14:55:00,29.19,29.25,29.14,29.2,46456.0,29.19,29.25,29.14,29.2,46456.0
2022-05-04 15:00:00,29.21,29.31,29.19,29.24,20536.0,29.21,29.31,29.19,29.24,20536.0
2022-05-04 15:05:00,29.26,29.34,29.22,29.32,25880.0,29.26,29.34,29.22,29.32,25880.0
2022-05-04 15:10:00,29.33,29.45,29.33,29.43,42488.0,29.33,29.45,29.33,29.43,42488.0
2022-05-04 15:15:00,29.45,29.52,29.38,29.39,20508.0,29.45,29.52,29.38,29.39,20508.0
2022-05-04 15:20:00,29.46,29.46,29.39,29.44,20804.0,29.46,29.46,29.39,29.44,20804.0
2022-05-04 15:25:00,29.47,29.52,29.46,29.5,27620.0,29.47,29.52,29.46,29.5,27620.0
2022-05-04 15:30:00,29.51,29.59,29.48,29.59,45324.0,29.51,29.59,29.48,29.59,45324.0
2022-05-04 15:35:00,29.59,29.63,29.56,29.61,35564.0,29.59,29.63,29.56,29.61,35564.0
2022-05-04 15:40:00,29.62,29.64,29.56,29.62,78524.0,29.62,29.64,29.56,29.62,78524.0
2022-05-04 15:45:00,29.62,29.7,29.6,29.7,61076.0,29.62,29.7,29.6,29.7,61076.0
2022-05-04 15:50:00,29.71,29.79,29.68,29.68,135680.0,29.71,29.79,29.68,29.68,135680.0
2022-05-04 15:55:00,29.69,29.75,29.66,29.71,293816.0,29.69,29.75,29.66,29.71,293816.0
2022-05-05 09:30:00,29.36,29.36,29.18,29.28,79108.0,29.36,29.36,29.18,29.28,79108.0
2022-05-05 09:35:00,29.37,29.37,29.09,29.11,31824.0,29.37,29.37,29.09,29.11,31824.0
2022-05-05 09:40:00,29.15,29.24,29.09,29.11,35484.0,29.15,29.24,29.09,29.11,35484.0
2022-05-05 09:45:00,29.13,29.13,28.96,29.0,7200.0,29.13,29.13,28.96,29.0,7200.0
2022-05-05 09:50:00,28.98,29.03,28.93,28.98,12068.0,28.98,29.03,28.93,28.98,12068.0
2022-05-05 09:55:00,29.0,29.01,28.89,28.99,10580.0,29.0,29.01,28.89,28.99,10580.0
2022-05-05 10:00:00,28.99,28.99,28.75,28.77,8800.0,28.99,28.99,28.75,28.77,8800.0
2022-05-05 10:05:00,28.71,28.75,28.67,28.75,14400.0,28.71,28.75,28.67,28.75,14400.0
2022-05-05 10:10:00,28.79,28.8,28.68,28.73,12384.0,28.79,28.8,28.68,28.73,12384.0
2022-05-05 10:15:00,28.82,28.85,28.79,28.82,14400.0,28.82,28.85,28.79,28.82,14400.0
2022-05-05 10:20:00,28.84,28.84,28.73,28.73,5748.0,28.84,28.84,28.73,28.73,5748.0
2022-05-05 10:25:00,28.69,28.75,28.69,28.7,8000.0,28.69,28.75,28.69,28.7,8000.0
2022-05-05 10:30:00,28.68,28.68,28.56,28.62,9404.0,28.68,28.68,28.56,28.62,9404.0
2022-05-05 10:35:00,28.62,28.66,28.5,28.52,19968.0,28.62,28.66,28.5,28.52,19968.0
2022-05-05 10:40:00,28.5,28.58,28.43,28.58,13796.0,28.5,28.58,28.43,28.58,13796.0
2022-05-05 10:45:00,28.56,28.61,28.47,28.51,7220.0,28.56,28.61,28.47,28.51,7220.0
2022-05-05 10:50:00,28.49,28.56,28.48,28.56,12124.0,28.49,28.56,28.48,28.56,12124.0
2022-05-05 10:55:00,28.57,28.61,28.51,28.57,11328.0,28.57,28.61,28.51,28.57,11328.0
2022-05-05 11:00:00,28.57,28.59,28.45,28.51,11916.0,28.57,28.59,28.45,28.51,11916.0
2022-05-05 11:05:00,28.5,28.53,28.39,28.46,17184.0,28.5,28.53,28.39,28.46,17184.0
2022-05-05 11:10:00,28.46,28.5,28.43,28.5,11316.0,28.46,28.5,28.43,28.5,11316.0
2022-05-05 11:15:00,28.49,28.52,28.41,28.47,7620.0,28.49,28.52,28.41,28.47,7620.0
2022-05-05 11:20:00,28.46,28.46,28.39,28.39,4244.0,28.46,28.46,28.39,28.39,4244.0
2022-05-05 11:25:00,28.38,28.43,28.35,28.41,18600.0,28.38,28.43,28.35,28.41,18600.0
2022-05-05 11:30:00,28.4,28.51,28.38,28.43,12400.0,28.4,28.51,28.38,28.43,12400.0
2022-05-05 11:35:00,28.44,28.54,28.43,28.49,9248.0,28.44,28.54,28.43,28.49,9248.0
2022-05-05 11:40:00,28.51,28.52,28.45,28.47,16840.0,28.51,28.52,28.45,28.47,16840.0
2022-05-05 11:45:00,28.47,28.48,28.38,28.4,8828.0,28.47,28.48,28.38,28.4,8828.0
2022-05-05 11:50:00,28.36,28.36,28.19,28.19,11656.0,28.36,28.36,28.19,28.19,11656.0
2022-05-05 11:55:00,28.21,28.22,28.18,28.21,9600.0,28.21,28.22,28.18,28.21,9600.0
2022-05-05 12:00:00,28.18,28.18,28.08,28.17,14040.0,28.18,28.18,28.08,28.17,14040.0
2022-05-05 12:05:00,28.17,28.26,28.17,28.25,10484.0,28.17,28.26,28.17,28.25,10484.0
2022-05-05 12:10:00,28.23,28.33,28.22,28.31,11720.0,28.23,28.33,28.22,28.31,11720.0
2022-05-05 12:15:00,28.27,28.33,28.25,28.33,26312.0,28.27,28.33,28.25,28.33,26312.0
2022-05-05 12:20:00,28.34,28.37,28.28,28.28,13064.0,28.34,28.37,28.28,28.28,13064.0
2022-05-05 12:25:00,28.28,28.4,28.28,28.33,7076.0,28.28,28.4,28.28,28.33,7076.0
2022-05-05 12:30:00,28.33,28.38,28.32,28.32,12000.0,28.33,28.38,28.32,28.32,12000.0
2022-05-05 12:35:00,28.3,28.31,28.24,28.3,13372.0,28.3,28.31,28.24,28.3,13372.0
2022-05-05 12:40:00,28.3,28.3,28.23,28.28,16116.0,28.3,28.3,28.23,28.28,16116.0
2022-05-05 12:45:00,28.27,28.3,28.23,28.26,15220.0,28.27,28.3,28.23,28.26,15220.0
2022-05-05 12:50:00,28.33,28.4,28.3,28.36,26840.0,28.33,28.4,28.3,28.36,26840.0
2022-05-05 12:55:00,28.41,28.48,28.38,28.45,40368.0,28.41,28.48,28.38,28.45,40368.0
2022-05-05 13:00:00,28.5,28.63,28.5,28.58,14708.0,28.5,28.63,28.5,28.58,14708.0
2022-05-05 13:05:00,28.6,28.65,28.58,28.63,13808.0,28.6,28.65,28.58,28.63,13808.0
2022-05-05 13:10:00,28.61,28.61,28.54,28.54,47236.0,28.61,28.61,28.54,28.54,47236.0
2022-05-05 13:15:00,28.58,28.61,28.5,28.59,60704.0,28.58,28.61,28.5,28.59,60704.0
2022-05-05 13:20:00,28.56,28.63,28.56,28.59,24316.0,28.56,28.63,28.56,28.59,24316.0
2022-05-05 13:25:00,28.58,28.59,28.5,28.57,94556.0,28.58,28.59,28.5,28.57,94556.0
2022-05-05 13:30:00,28.55,28.58,28.52,28.58,60056.0,28.55,28.58,28.52,28.58,60056.0
2022-05-05 13:35:00,28.58,28.67,28.56,28.58,29792.0,28.58,28.67,28.56,28.58,29792.0
2022-05-05 13:40:00,28.59,28.63,28.56,28.58,42532.0,28.59,28.63,28.56,28.58,42532.0
2022-05-05 13:45:00,28.58,28.61,28.5,28.52,33376.0,28.58,28.61,28.5,28.52,33376.0
2022-05-05 13:50:00,28.51,28.53,28.39,28.39,22332.0,28.51,28.53,28.39,28.39,22332.0
2022-05-05 13:55:00,28.39,28.41,28.33,28.4,28592.0,28.39,28.41,28.33,28.4,28592.0
2022-05-05 14:00:00,28.41,28.44,28.39,28.43,22600.0,28.41,28.44,28.39,28.43,22600.0
2022-05-05 14:05:00,28.43,28.48,28.41,28.45,9760.0,28.43,28.48,28.41,28.45,9760.0
2022-05-05 14:10:00,28.47,28.47,28.41,28.41,19828.0,28.47,28.47,28.41,28.41,19828.0
2022-05-05 14:15:00,28.45,28.55,28.43,28.55,16552.0,28.45,28.55,28.43,28.55,16552.0
2022-05-05 14:20:00,28.57,28.57,28.46,28.46,48168.0,28.57,28.57,28.46,28.46,48168.0
2022-05-05 14:25:00,28.44,28.47,28.4,28.4,86176.0,28.44,28.47,28.4,28.4,86176.0
2022-05-05 14:30:00,28.4,28.42,28.35,28.38,61048.0,28.4,28.42,28.35,28.38,61048.0
2022-05-05 14:35:00,28.38,28.41,28.36,28.38,10184.0,28.38,28.41,28.36,28.38,10184.0
2022-05-05 14:40:00,28.41,28.43,28.39,28.42,17948.0,28.41,28.43,28.39,28.42,17948.0
2022-05-05 14:45:00,28.43,28.47,28.41,28.44,14536.0,28.43,28.47,28.41,28.44,14536.0
2022-05-05 14:50:00,28.43,28.52,28.43,28.49,17240.0,28.43,28.52,28.43,28.49,17240.0
2022-05-05 14:55:00,28.45,28.49,28.43,28.45,20764.0,28.45,28.49,28.43,28.45,20764.0
2022-05-05 15:00:00,28.47,28.47,28.36,28.36,56200.0,28.47,28.47,28.36,28.36,56200.0
2022-05-05 15:05:00,28.36,28.37,28.29,28.33,14800.0,28.36,28.37,28.29,28.33,14800.0
2022-05-05 15:10:00,28.32,28.35,28.24,28.24,14712.0,28.32,28.35,28.24,28.24,14712.0
2022-05-05 15:15:00,28.23,28.27,28.18,28.22,14704.0,28.23,28.27,28.18,28.22,14704.0
2022-05-05 15:20:00,28.22,28.23,28.14,28.15,17352.0,28.22,28.23,28.14,28.15,17352.0
2022-05-05 15:25:00,28.14,28.22,28.09,28.11,26212.0,28.14,28.22,28.09,28.11,26212.0
2022-05-05 15:30:00,28.09,28.17,28.05,28.14,29888.0,28.09,28.17,28.05,28.14,29888.0
2022-05-05 15:35:00,28.15,28.23,28.15,28.22,40872.0,28.15,28.23,28.15,28.22,40872.0
2022-05-05 15:40:00,28.24,28.28,28.18,28.19,31540.0,28.24,28.28,28.18,28.19,31540.0
2022-05-05 15:45:00,28.2,28.24,28.03,28.04,63300.0,28.2,28.24,28.03,28.04,63300.0
2022-05-05 15:50:00,28.06,28.35,28.05,28.14,186560.0,28.06,28.35,28.05,28.14,186560.0
2022-05-05 15:55:00,28.14,28.29,28.13,28.28,722884.0,28.14,28.29,28.13,28.28,722884.0
2022-05-06 09:30:00,28.09,28.27,27.77,27.77,62572.0,28.09,28.27,27.77,27.77,62572.0
2022-05-06 09:35:00,27.72,27.72,27.49,27.5,29468.0,27.72,27.72,27.49,27.5,29468.0
2022-05-06 09:40:00,27.53,27.66,27.51,27.52,23888.0,27.53,27.66,27.51,27.52,23888.0
2022-05-06 09:45:00,27.45,27.53,27.28,27.38,21552.0,27.45,27.53,27.28,27.38,21552.0
2022-05-06 09:50:00,27.35,27.37,27.18,27.22,47012.0,27.35,27.37,27.18,27.22,47012.0
2022-05-06 09:55:00,27.22,27.24,27.12,27.21,28360.0,27.22,27.24,27.12,27.21,28360.0
2022-05-06 10:00:00,27.19,27.27,27.17,27.25,17404.0,27.19,27.27,27.17,27.25,17404.0
2022-05-06 10:05:00,27.28,27.42,27.15,27.15,19200.0,27.28,27.42,27.15,27.15,19200.0
2022-05-06 10:10:00,27.13,27.33,27.08,27.27,38988.0,27.13,27.33,27.08,27.27,38988.0
2022-05-06 10:15:00,27.27,27.57,27.27,27.47,29740.0,27.27,27.57,27.27,27.47,29740.0
2022-05-06 10:20:00,27.43,27.46,27.32,27.4,45052.0,27.43,27.46,27.32,27.4,45052.0
2022-05-06 10:25:00,27.41,27.48,27.32,27.32,19268.0,27.41,27.48,27.32,27.32,19268.0
2022-05-06 10:30:00,27.33,27.4,27.18,27.18,48804.0,27.33,27.4,27.18,27.18,48804.0
2022-05-06 10:35:00,27.18,27.19,27.07,27.15,57568.0,27.18,27.19,27.07,27.15,57568.0
2022-05-06 10:40:00,27.15,27.32,27.1,27.32,38012.0,27.15,27.32,27.1,27.32,38012.0
2022-05-06 10:45:00,27.29,27.61,27.25,27.58,32176.0,27.29,27.61,27.25,27.58,32176.0
2022-05-06 10:50:00,27.61,27.61,27.5,27.61,27964.0,27.61,27.61,27.5,27.61,27964.0
2022-05-06 10:55:00,27.61,27.67,27.54,27.61,31156.0,27.61,27.67,27.54,27.61,31156.0
2022-05-06 11:00:00,27.59,27.61,27.45,27.5,49776.0,27.59,27.61,27.45,27.5,49776.0
2022-05-06 11:05:00,27.5,27.54,27.46,27.5,22812.0,27.5,27.54,27.46,27.5,22812.0
2022-05-06 11:10:00,27.49,27.67,27.41,27.67,27776.0,27.49,27.67,27.41,27.67,27776.0
2022-05-06 11:15:00,27.71,27.77,27.69,27.75,55540.0,27.71,27.77,27.69,27.75,55540.0
2022-05-06 11:20:00,27.73,27.84,27.69,27.81,16072.0,27.73,27.84,27.69,27.81,16072.0
2022-05-06 11:25:00,27.79,27.79,27.68,27.69,18168.0,27.79,27.79,27.68,27.69,18168.0
2022-05-06 11:30:00,27.7,27.73,27.55,27.56,31752.0,27.7,27.73,27.55,27.56,31752.0
2022-05-06 11:35:00,27.54,27.56,27.45,27.45,22700.0,27.54,27.56,27.45,27.45,22700.0
2022-05-06 11:40:00,27.47,27.53,27.42,27.5,21012.0,27.47,27.53,27.42,27.5,21012.0
2022-05-06 11:45:00,27.45,27.48,27.41,27.45,46880.0,27.45,27.48,27.41,27.45,46880.0
2022-05-06 11:50:00,27.45,27.51,27.38,27.38,49388.0,27.45,27.51,27.38,27.38,49388.0
2022-05-06 11:55:00,27.36,27.44,27.36,27.38,21024.0,27.36,27.44,27.36,27.38,21024.0
2022-05-06 12:00:00,27.38,27.53,27.36,27.51,65856.0,27.38,27.53,27.36,27.51,65856.0
2022-05-06 12:05:00,27.54,27.71,27.54,27.58,16004.0,27.54,27.71,27.54,27.58,16004.0
2022-05-06 12:10:00,27.6,27.61,27.43,27.46,19124.0,27.6,27.61,27.43,27.46,19124.0
2022-05-06 12:15:00,27.43,27.52,27.41,27.42,18000.0,27.43,27.52,27.41,27.42,18000.0
2022-05-06 12:20:00,27.41,27.64,27.41,27.55,36972.0,27.41,27.64,27.41,27.55,36972.0
2022-05-06 12:25:00,27.58,27.62,27.54,27.62,12692.0,27.58,27.62,27.54,27.62,12692.0
2022-05-06 12:30:00,27.61,27.64,27.54,27.64,27512.0,27.61,27.64,27.54,27.64,27512.0
2022-05-06 12:35:00,27.65,27.67,27.53,27.63,19600.0,27.65,27.67,27.53,27.63,19600.0
2022-05-06 12:40:00,27.63,27.64,27.58,27.64,22568.0,27.63,27.64,27.58,27.64,22568.0
2022-05-06 12:45:00,27.65,27.66,27.62,27.62,13972.0,27.65,27.66,27.62,27.62,13972.0
2022-05-06 12:50:00,27.63,27.72,27.55,27.7,13612.0,27.63,27.72,27.55,27.7,13612.0
2022-05-06 12:55:00,27.68,27.84,27.68,27.8,16408.0,27.68,27.84,27.68,27.8,16408.0
2022-05-06 13:00:00,27.81,27.83,27.74,27.83,10364.0,27.81,27.83,27.74,27.83,10364.0
2022-05-06 13:05:00,27.81,27.81,27.7,27.73,17808.0,27.81,27.81,27.7,27.73,17808.0
2022-05-06 13:10:00,27.71,27.75,27.67,27.68,18120.0,27.71,27.75,27.67,27.68,18120.0
2022-05-06 13:15:00,27.69,27.7,27.52,27.54,74244.0,27.69,27.7,27.52,27.54,74244.0
2022-05-06 13:20:00,27.54,27.67,27.53,27.62,25144.0,27.54,27.67,27.53,27.62,25144.0
2022-05-06 13:25:00,27.63,27.64,27.57,27.58,99584.0,27.63,27.64,27.57,27.58,99584.0
2022-05-06 13:30:00,27.58,27.6,27.55,27.58,42628.0,27.58,27.6,27.55,27.58,42628.0
2022-05-06 13:35:00,27.61,27.62,27.46,27.5,43760.0,27.61,27.62,27.46,27.5,43760.0
2022-05-06 13:40:00,27.5,27.56,27.43,27.5,70424.0,27.5,27.56,27.43,27.5,70424.0
2022-05-06 13:45:00,27.48,27.5,27.44,27.49,26868.0,27.48,27.5,27.44,27.49,26868.0
2022-05-06 13:50:00,27.48,27.5,27.37,27.38,40944.0,27.48,27.5,27.37,27.38,40944.0
2022-05-06 13:55:00,27.38,27.4,27.36,27.38,26476.0,27.38,27.4,27.36,27.38,26476.0
2022-05-06 14:00:00,27.36,27.44,27.36,27.38,30280.0,27.36,27.44,27.36,27.38,30280.0
2022-05-06 14:05:00,27.37,27.37,27.28,27.3,31044.0,27.37,27.37,27.28,27.3,31044.0
2022-05-06 14:10:00,27.3,27.4,27.3,27.35,12644.0,27.3,27.4,27.3,27.35,12644.0
2022-05-06 14:15:00,27.39,27.43,27.33,27.34,20996.0,27.39,27.43,27.33,27.34,20996.0
2022-05-06 14:20:00,27.32,27.34,27.27,27.29,40308.0,27.32,27.34,27.27,27.29,40308.0
2022-05-06 14:25:00,27.29,27.32,27.25,27.3,41836.0,27.29,27.32,27.25,27.3,41836.0
2022-05-06 14:30:00,27.3,27.31,27.23,27.25,14780.0,27.3,27.31,27.23,27.25,14780.0
2022-05-06 14:35:00,27.25,27.27,27.23,27.25,29868.0,27.25,27.27,27.23,27.25,29868.0
2022-05-06 14:40:00,27.25,27.29,27.2,27.2,35868.0,27.25,27.29,27.2,27.2,35868.0
2022-05-06 14:45:00,27.2,27.35,27.2,27.33,25780.0,27.2,27.35,27.2,27.33,25780.0
2022-05-06 14:50:00,27.35,27.39,27.31,27.35,28444.0,27.35,27.39,27.31,27.35,28444.0
2022-05-06 14:55:00,27.35,27.37,27.23,27.23,30916.0,27.35,27.37,27.23,27.23,30916.0
2022-05-06 15:00:00,27.22,27.25,27.17,27.21,20488.0,27.22,27.25,27.17,27.21,20488.0
2022-05-06 15:05:00,27.21,27.21,27.12,27.14,17604.0,27.21,27.21,27.12,27.14,17604.0
2022-05-06 15:10:00,27.15,27.19,27.11,27.18,26504.0,27.15,27.19,27.11,27.18,26504.0
2022-05-06 15:15:00,27.19,27.21,27.14,27.18,25296.0,27.19,27.21,27.14,27.18,25296.0
2022-05-06 15:20:00,27.17,27.18,27.1,27.11,12532.0,27.17,27.18,27.1,27.11,12532.0
2022-05-06 15:25:00,27.11,27.2,27.1,27.15,48568.0,27.11,27.2,27.1,27.15,48568.0
2022-05-06 15:30:00,27.15,27.25,27.15,27.22,49092.0,27.15,27.25,27.15,27.22,49092.0
2022-05-06 15:35:00,27.24,27.35,27.2,27.35,76204.0,27.24,27.35,27.2,27.35,76204.0
2022-05-06 15:40:00,27.35,27.36,27.29,27.32,51620.0,27.35,27.36,27.29,27.32,51620.0
2022-05-06 15:45:00,27.33,27.38,27.29,27.34,127532.0,27.33,27.38,27.29,27.34,127532.0
2022-05-06 15:50:00,27.33,27.43,27.29,27.33,246148.0,27.33,27.43,27.29,27.33,246148.0
2022-05-06 15:55:00,27.34,27.43,27.3,27.4,224732.0,27.34,27.43,27.3,27.4,224732.0
2022-05-09 09:30:00,27.18,27.27,26.83,27.03,116388.0,27.18,27.27,26.83,27.03,116388.0
2022-05-09 09:35:00,27.07,27.34,27.07,27.32,16400.0,27.07,27.34,27.07,27.32,16400.0
2022-05-09 09:40:00,27.3,27.43,27.23,27.24,10992.0,27.3,27.43,27.23,27.24,10992.0
2022-05-09 09:45:00,27.32,27.32,27.16,27.26,17728.0,27.32,27.32,27.16,27.26,17728.0
2022-05-09 09:50:00,27.26,27.46,27.23,27.46,16400.0,27.26,27.46,27.23,27.46,16400.0
2022-05-09 09:55:00,27.45,27.49,27.36,27.41,13912.0,27.45,27.49,27.36,27.41,13912.0
2022-05-09 10:00:00,27.42,27.42,27.26,27.34,16332.0,27.42,27.42,27.26,27.34,16332.0
2022-05-09 10:05:00,27.39,27.42,27.27,27.27,18796.0,27.39,27.42,27.27,27.27,18796.0
2022-05-09 10:10:00,27.28,27.43,27.28,27.42,23424.0,27.28,27.43,27.28,27.42,23424.0
2022-05-09 10:15:00,27.43,27.44,27.31,27.31,14400.0,27.43,27.44,27.31,27.31,14400.0
2022-05-09 10:20:00,27.31,27.34,27.26,27.26,10620.0,27.31,27.34,27.26,27.26,10620.0
2022-05-09 10:25:00,27.28,27.35,27.26,27.27,38240.0,27.28,27.35,27.26,27.27,38240.0
2022-05-09 10:30:00,27.22,27.29,27.2,27.27,23956.0,27.22,27.29,27.2,27.27,23956.0
2022-05-09 10:35:00,27.26,27.27,27.16,27.16,26692.0,27.26,27.27,27.16,27.16,26692.0
2022-05-09 10:40:00,27.18,27.29,27.16,27.29,46828.0,27.18,27.29,27.16,27.29,46828.0
2022-05-09 10:45:00,27.29,27.33,27.27,27.3,35560.0,27.29,27.33,27.27,27.3,35560.0
2022-05-09 10:50:00,27.29,27.3,27.17,27.2,16660.0,27.29,27.3,27.17,27.2,16660.0
2022-05-09 10:55:00,27.16,27.25,27.16,27.22,27964.0,27.16,27.25,27.16,27.22,27964.0
2022-05-09 11:00:00,27.22,27.27,27.19,27.25,26800.0,27.22,27.27,27.19,27.25,26800.0
2022-05-09 11:05:00,27.23,27.25,27.15,27.25,21056.0,27.23,27.25,27.15,27.25,21056.0
2022-05-09 11:10:00,27.23,27.29,27.19,27.2,31676.0,27.23,27.29,27.19,27.2,31676.0
2022-05-09 11:15:00,27.21,27.36,27.2,27.32,25324.0,27.21,27.36,27.2,27.32,25324.0
2022-05-09 11:20:00,27.3,27.31,27.23,27.29,19600.0,27.3,27.31,27.23,27.29,19600.0
2022-05-09 11:25:00,27.25,27.29,27.19,27.22,24432.0,27.25,27.29,27.19,27.22,24432.0
2022-05-09 11:30:00,27.24,27.28,27.17,27.28,21396.0,27.24,27.28,27.17,27.28,21396.0
2022-05-09 11:35:00,27.26,27.37,27.23,27.37,10468.0,27.26,27.37,27.23,27.37,10468.0
2022-05-09 11:40:00,27.39,27.42,27.33,27.36,10432.0,27.39,27.42,27.33,27.36,10432.0
2022-05-09 11:45:00,27.35,27.4,27.13,27.34,30224.0,27.35,27.4,27.13,27.34,30224.0
2022-05-09 11:50:00,27.34,27.4,27.34,27.36,8076.0,27.34,27.4,27.34,27.36,8076.0
2022-05-09 11:55:00,27.35,27.38,27.32,27.34,9872.0,27.35,27.38,27.32,27.34,9872.0
2022-05-09 12:00:00,27.33,27.33,27.25,27.26,12896.0,27.33,27.33,27.25,27.26,12896.0
2022-05-09 12:05:00,27.25,27.45,27.25,27.35,43092.0,27.25,27.45,27.25,27.35,43092.0
2022-05-09 12:10:00,27.36,27.47,27.35,27.45,40184.0,27.36,27.47,27.35,27.45,40184.0
2022-05-09 12:15:00,27.44,27.5,27.42,27.43,39680.0,27.44,27.5,27.42,27.43,39680.0
2022-05-09 12:20:00,27.43,27.5,27.4,27.47,17060.0,27.43,27.5,27.4,27.47,17060.0
2022-05-09 12:25:00,27.49,27.5,27.37,27.42,58556.0,27.49,27.5,27.37,27.42,58556.0
2022-05-09 12:30:00,27.4,27.48,27.38,27.41,36988.0,27.4,27.48,27.38,27.41,36988.0
2022-05-09 12:35:00,27.41,27.41,27.33,27.34,34048.0,27.41,27.41,27.33,27.34,34048.0
2022-05-09 12:40:00,27.35,27.35,27.27,27.28,7908.0,27.35,27.35,27.27,27.28,7908.0
2022-05-09 12:45:00,27.28,27.29,27.25,27.26,10416.0,27.28,27.29,27.25,27.26,10416.0
2022-05-09 12:50:00,27.26,27.27,27.23,27.23,15296.0,27.26,27.27,27.23,27.23,15296.0
2022-05-09 12:55:00,27.22,27.23,27.17,27.18,40440.0,27.22,27.23,27.17,27.18,40440.0
2022-05-09 13:00:00,27.18,27.19,27.14,27.15,21396.0,27.18,27.19,27.14,27.15,21396.0
2022-05-09 13:05:00,27.15,27.18,27.14,27.16,9948.0,27.15,27.18,27.14,27.16,9948.0
2022-05-09 13:10:00,27.14,27.14,27.1,27.11,18656.0,27.14,27.14,27.1,27.11,18656.0
2022-05-09 13:15:00,27.11,27.17,27.11,27.17,11972.0,27.11,27.17,27.11,27.17,11972.0
2022-05-09 13:20:00,27.14,27.14,27.07,27.07,17084.0,27.14,27.14,27.07,27.07,17084.0
2022-05-09 13:25:00,27.09,27.17,27.09,27.16,31456.0,27.09,27.17,27.09,27.16,31456.0
2022-05-09 13:30:00,27.17,27.23,27.11,27.11,67872.0,27.17,27.23,27.11,27.11,67872.0
2022-05-09 13:35:00,27.1,27.12,27.05,27.12,30540.0,27.1,27.12,27.05,27.12,30540.0
2022-05-09 13:40:00,27.11,27.19,27.11,27.17,6944.0,27.11,27.19,27.11,27.17,6944.0
2022-05-09 13:45:00,27.18,27.21,27.12,27.12,11256.0,27.18,27.21,27.12,27.12,11256.0
2022-05-09 13:50:00,27.11,27.11,27.02,27.05,10800.0,27.11,27.11,27.02,27.05,10800.0
2022-05-09 13:55:00,27.06,27.12,27.06,27.12,7812.0,27.06,27.12,27.06,27.12,7812.0
2022-05-09 14:00:00,27.13,27.18,27.12,27.12,8240.0,27.13,27.18,27.12,27.12,8240.0
2022-05-09 14:05:00,27.14,27.14,27.08,27.09,12960.0,27.14,27.14,27.08,27.09,12960.0
2022-05-09 14:10:00,27.08,27.16,27.08,27.09,12620.0,27.08,27.16,27.08,27.09,12620.0
2022-05-09 14:15:00,27.1,27.21,27.1,27.19,13480.0,27.1,27.21,27.1,27.19,13480.0
2022-05-09 14:20:00,27.18,27.18,27.1,27.1,18064.0,27.18,27.18,27.1,27.1,18064.0
2022-05-09 14:25:00,27.11,27.13,27.06,27.09,25540.0,27.11,27.13,27.06,27.09,25540.0
2022-05-09 14:30:00,27.08,27.11,27.03,27.11,21028.0,27.08,27.11,27.03,27.11,21028.0
2022-05-09 14:35:00,27.13,27.19,27.1,27.15,9292.0,27.13,27.19,27.1,27.15,9292.0
2022-05-09 14:40:00,27.15,27.18,27.14,27.16,17624.0,27.15,27.18,27.14,27.16,17624.0
2022-05-09 14:45:00,27.19,27.23,27.15,27.15,11448.0,27.19,27.23,27.15,27.15,11448.0
2022-05-09 14:50:00,27.12,27.23,27.08,27.22,17172.0,27.12,27.23,27.08,27.22,17172.0
2022-05-09 14:55:00,27.22,27.29,27.2,27.28,29252.0,27.22,27.29,27.2,27.28,29252.0
2022-05-09 15:00:00,27.32,27.39,27.28,27.28,93232.0,27.32,27.39,27.28,27.28,93232.0
2022-05-09 15:05:00,27.29,27.42,27.28,27.29,45780.0,27.29,27.42,27.28,27.29,45780.0
2022-05-09 15:10:00,27.31,27.44,27.31,27.43,29764.0,27.31,27.44,27.31,27.43,29764.0
2022-05-09 15:15:00,27.43,27.45,27.36,27.36,22916.0,27.43,27.45,27.36,27.36,22916.0
2022-05-09 15:20:00,27.36,27.36,27.24,27.25,24540.0,27.36,27.36,27.24,27.25,24540.0
2022-05-09 15:25:00,27.24,27.27,27.23,27.24,43840.0,27.24,27.27,27.23,27.24,43840.0
2022-05-09 15:30:00,27.26,27.26,27.21,27.23,105548.0,27.26,27.26,27.21,27.23,105548.0
2022-05-09 15:35:00,27.24,27.26,27.2,27.25,52624.0,27.24,27.26,27.2,27.25,52624.0
2022-05-09 15:40:00,27.25,27.25,27.16,27.18,49672.0,27.25,27.25,27.16,27.18,49672.0
2022-05-09 15:45:00,27.18,27.19,27.07,27.09,36128.0,27.18,27.19,27.07,27.09,36128.0
2022-05-09 15:50:00,27.09,27.09,27.02,27.06,122328.0,27.09,27.09,27.02,27.06,122328.0
2022-05-09 15:55:00,27.08,27.21,27.08,27.17,232264.0,27.08,27.21,27.08,27.17,232264.0
2022-05-10 09:30:00,27.84,28.13,27.68,27.92,111556.0,27.84,28.13,27.68,27.92,111556.0
2022-05-10 09:35:00,27.88,27.94,27.79,27.93,26256.0,27.88,27.94,27.79,27.93,26256.0
2022-05-10 09:40:00,27.93,27.93,27.77,27.77,53160.0,27.93,27.93,27.77,27.77,53160.0
2022-05-10 09:45:00,27.74,27.74,27.58,27.58,20400.0,27.74,27.74,27.58,27.58,20400.0
2022-05-10 09:50:00,27.58,27.75,27.58,27.73,19592.0,27.58,27.75,27.58,27.73,19592.0
2022-05-10 09:55:00,27.72,27.82,27.68,27.82,29196.0,27.72,27.82,27.68,27.82,29196.0
2022-05-10 10:00:00,27.8,27.81,27.68,27.76,21864.0,27.8,27.81,27.68,27.76,21864.0
2022-05-10 10:05:00,27.78,27.81,27.74,27.75,53956.0,27.78,27.81,27.74,27.75,53956.0
2022-05-10 10:10:00,27.75,27.82,27.66,27.75,39332.0,27.75,27.82,27.66,27.75,39332.0
2022-05-10 10:15:00,27.75,27.81,27.69,27.74,26328.0,27.75,27.81,27.69,27.74,26328.0
2022-05-10 10:20:00,27.73,27.77,27.57,27.63,34860.0,27.73,27.77,27.57,27.63,34860.0
2022-05-10 10:25:00,27.65,27.66,27.56,27.6,152132.0,27.65,27.66,27.56,27.6,152132.0
2022-05-10 10:30:00,27.59,27.62,27.49,27.53,30996.0,27.59,27.62,27.49,27.53,30996.0
2022-05-10 10:35:00,27.55,27.55,27.44,27.45,21108.0,27.55,27.55,27.44,27.45,21108.0
2022-05-10 10:40:00,27.44,27.44,27.21,27.23,36440.0,27.44,27.44,27.21,27.23,36440.0
2022-05-10 10:45:00,27.2,27.22,27.02,27.07,37652.0,27.2,27.22,27.02,27.07,37652.0
2022-05-10 10:50:00,27.05,27.11,26.99,27.08,22384.0,27.05,27.11,26.99,27.08,22384.0
2022-05-10 10:55:00,27.05,27.05,26.86,26.86,19164.0,27.05,27.05,26.86,26.86,19164.0
2022-05-10 11:00:00,26.88,26.96,26.84,26.88,27412.0,26.88,26.96,26.84,26.88,27412.0
2022-05-10 11:05:00,26.84,26.88,26.8,26.88,13940.0,26.84,26.88,26.8,26.88,13940.0
2022-05-10 11:10:00,26.83,26.92,26.79,26.89,16912.0,26.83,26.92,26.79,26.89,16912.0
2022-05-10 11:15:00,26.85,27.0,26.8,27.0,34800.0,26.85,27.0,26.8,27.0,34800.0
2022-05-10 11:20:00,27.0,27.0,26.85,26.86,13872.0,27.0,27.0,26.85,26.86,13872.0
2022-05-10 11:25:00,26.86,26.91,26.79,26.91,16792.0,26.86,26.91,26.79,26.91,16792.0
2022-05-10 11:30:00,26.92,26.98,26.8,26.86,16080.0,26.92,26.98,26.8,26.86,16080.0
2022-05-10 11:35:00,26.84,27.07,26.84,27.04,18020.0,26.84,27.07,26.84,27.04,18020.0
2022-05-10 11:40:00,27.03,27.05,26.93,26.97,17956.0,27.03,27.05,26.93,26.97,17956.0
2022-05-10 11:45:00,26.97,26.98,26.9,26.9,22332.0,26.97,26.98,26.9,26.9,22332.0
2022-05-10 11:50:00,26.91,26.99,26.85,26.98,33916.0,26.91,26.99,26.85,26.98,33916.0
2022-05-10 11:55:00,26.97,27.06,26.89,27.05,11476.0,26.97,27.06,26.89,27.05,11476.0
2022-05-10 12:00:00,27.04,27.1,27.02,27.1,18692.0,27.04,27.1,27.02,27.1,18692.0
2022-05-10 12:05:00,27.1,27.12,26.95,26.95,16832.0,27.1,27.12,26.95,26.95,16832.0
2022-05-10 12:10:00,26.96,27.07,26.93,27.06,16580.0,26.96,27.07,26.93,27.06,16580.0
2022-05-10 12:15:00,26.98,27.07,26.97,26.98,14604.0,26.98,27.07,26.97,26.98,14604.0
2022-05-10 12:20:00,26.92,27.0,26.92,27.0,10280.0,26.92,27.0,26.92,27.0,10280.0
2022-05-10 12:25:00,27.0,27.01,26.93,26.96,13192.0,27.0,27.01,26.93,26.96,13192.0
2022-05-10 12:30:00,26.96,27.0,26.82,26.9,43376.0,26.96,27.0,26.82,26.9,43376.0
2022-05-10 12:35:00,26.9,26.97,26.87,26.87,9520.0,26.9,26.97,26.87,26.87,9520.0
2022-05-10 12:40:00,26.91,27.0,26.91,27.0,22668.0,26.91,27.0,26.91,27.0,22668.0
2022-05-10 12:45:00,26.99,27.12,26.99,27.09,16784.0,26.99,27.12,26.99,27.09,16784.0
2022-05-10 12:50:00,27.04,27.06,26.95,26.97,32212.0,27.04,27.06,26.95,26.97,32212.0
2022-05-10 12:55:00,26.99,27.0,26.93,26.95,18512.0,26.99,27.0,26.93,26.95,18512.0
2022-05-10 13:00:00,26.97,27.1,26.93,27.09,32392.0,26.97,27.1,26.93,27.09,32392.0
2022-05-10 13:05:00,27.1,27.2,27.1,27.16,15648.0,27.1,27.2,27.1,27.16,15648.0
2022-05-10 13:10:00,27.17,27.17,27.1,27.16,15864.0,27.17,27.17,27.1,27.16,15864.0
2022-05-10 13:15:00,27.1,27.16,27.09,27.1,9180.0,27.1,27.16,27.09,27.1,9180.0
2022-05-10 13:20:00,27.14,27.14,27.07,27.09,35352.0,27.14,27.14,27.07,27.09,35352.0
2022-05-10 13:25:00,27.13,27.32,27.13,27.32,20112.0,27.13,27.32,27.13,27.32,20112.0
2022-05-10 13:30:00,27.32,27.4,27.32,27.39,12180.0,27.32,27.4,27.32,27.39,12180.0
2022-05-10 13:35:00,27.43,27.52,27.43,27.48,9600.0,27.43,27.52,27.43,27.48,9600.0
2022-05-10 13:40:00,27.51,27.61,27.5,27.54,20792.0,27.51,27.61,27.5,27.54,20792.0
2022-05-10 13:45:00,27.54,27.63,27.54,27.63,12076.0,27.54,27.63,27.54,27.63,12076.0
2022-05-10 13:50:00,27.63,27.64,27.59,27.6,29624.0,27.63,27.64,27.59,27.6,29624.0
2022-05-10 13:55:00,27.64,27.65,27.6,27.65,9900.0,27.64,27.65,27.6,27.65,9900.0
2022-05-10 14:00:00,27.64,27.69,27.62,27.67,16072.0,27.64,27.69,27.62,27.67,16072.0
2022-05-10 14:05:00,27.68,27.68,27.6,27.63,14352.0,27.68,27.68,27.6,27.63,14352.0
2022-05-10 14:10:00,27.59,27.7,27.58,27.7,19460.0,27.59,27.7,27.58,27.7,19460.0
2022-05-10 14:15:00,27.7,27.7,27.52,27.63,10408.0,27.7,27.7,27.52,27.63,10408.0
2022-05-10 14:20:00,27.62,27.64,27.55,27.57,18204.0,27.62,27.64,27.55,27.57,18204.0
2022-05-10 14:25:00,27.53,27.54,27.43,27.5,43852.0,27.53,27.54,27.43,27.5,43852.0
2022-05-10 14:30:00,27.52,27.52,27.47,27.51,24532.0,27.52,27.52,27.47,27.51,24532.0
2022-05-10 14:35:00,27.53,27.6,27.53,27.55,34828.0,27.53,27.6,27.53,27.55,34828.0
2022-05-10 14:40:00,27.53,27.68,27.48,27.68,31916.0,27.53,27.68,27.48,27.68,31916.0
2022-05-10 14:45:00,27.68,27.68,27.51,27.57,27688.0,27.68,27.68,27.51,27.57,27688.0
2022-05-10 14:50:00,27.6,27.65,27.58,27.63,12420.0,27.6,27.65,27.58,27.63,12420.0
2022-05-10 14:55:00,27.65,27.65,27.54,27.62,10224.0,27.65,27.65,27.54,27.62,10224.0
2022-05-10 15:00:00,27.64,27.67,27.59,27.67,18904.0,27.64,27.67,27.59,27.67,18904.0
2022-05-10 15:05:00,27.66,27.71,27.58,27.58,13012.0,27.66,27.71,27.58,27.58,13012.0
2022-05-10 15:10:00,27.58,27.66,27.58,27.63,10108.0,27.58,27.66,27.58,27.63,10108.0
2022-05-10 15:15:00,27.63,27.67,27.58,27.63,14228.0,27.63,27.67,27.58,27.63,14228.0
2022-05-10 15:20:00,27.63,27.63,27.55,27.58,7980.0,27.63,27.63,27.55,27.58,7980.0
2022-05-10 15:25:00,27.5,27.51,27.42,27.47,30472.0,27.5,27.51,27.42,27.47,30472.0
2022-05-10 15:30:00,27.46,27.49,27.41,27.46,54572.0,27.46,27.49,27.41,27.46,54572.0
2022-05-10 15:35:00,27.47,27.49,27.38,27.39,44044.0,27.47,27.49,27.38,27.39,44044.0
2022-05-10 15:40:00,27.38,27.4,27.35,27.35,49984.0,27.38,27.4,27.35,27.35,49984.0
2022-05-10 15:45:00,27.35,27.46,27.33,27.41,59964.0,27.35,27.46,27.33,27.41,59964.0
2022-05-10 15:50:00,27.39,27.42,27.32,27.42,103544.0,27.39,27.42,27.32,27.42,103544.0
2022-05-10 15:55:00,27.41,27.42,27.36,27.39,196432.0,27.41,27.42,27.36,27.39,196432.0
2022-05-11 09:30:00,27.14,27.25,26.92,26.99,54940.0,27.14,27.25,26.92,26.99,54940.0
2022-05-11 09:35:00,26.96,27.0,26.78,26.95,25096.0,26.96,27.0,26.78,26.95,25096.0
2022-05-11 09:40:00,26.83,27.18,26.83,27.18,5616.0,26.83,27.18,26.83,27.18,5616.0
2022-05-11 09:45:00,27.13,27.36,27.09,27.35,24712.0,27.13,27.36,27.09,27.35,24712.0
2022-05-11 09:50:00,27.32,27.42,27.31,27.36,23796.0,27.32,27.42,27.31,27.36,23796.0
2022-05-11 09:55:00,27.34,27.42,27.26,27.42,16088.0,27.34,27.42,27.26,27.42,16088.0
2022-05-11 10:00:00,27.4,27.47,27.3,27.42,33316.0,27.4,27.47,27.3,27.42,33316.0
2022-05-11 10:05:00,27.41,27.41,27.19,27.22,21220.0,27.41,27.41,27.19,27.22,21220.0
2022-05-11 10:10:00,27.19,27.28,27.12,27.25,38716.0,27.19,27.28,27.12,27.25,38716.0
2022-05-11 10:15:00,27.23,27.35,27.18,27.35,25488.0,27.23,27.35,27.18,27.35,25488.0
2022-05-11 10:20:00,27.27,27.47,27.24,27.41,17496.0,27.27,27.47,27.24,27.41,17496.0
2022-05-11 10:25:00,27.39,27.43,27.32,27.41,21496.0,27.39,27.43,27.32,27.41,21496.0
2022-05-11 10:30:00,27.42,27.45,27.28,27.37,17688.0,27.42,27.45,27.28,27.37,17688.0
2022-05-11 10:35:00,27.37,27.45,27.26,27.39,20672.0,27.37,27.45,27.26,27.39,20672.0
2022-05-11 10:40:00,27.42,27.5,27.39,27.5,24524.0,27.42,27.5,27.39,27.5,24524.0
2022-05-11 10:45:00,27.47,27.5,27.38,27.38,13600.0,27.47,27.5,27.38,27.38,13600.0
2022-05-11 10:50:00,27.36,27.39,27.24,27.3,27368.0,27.36,27.39,27.24,27.3,27368.0
2022-05-11 10:55:00,27.33,27.41,27.31,27.34,29360.0,27.33,27.41,27.31,27.34,29360.0
2022-05-11 11:00:00,27.35,27.4,27.29,27.37,14300.0,27.35,27.4,27.29,27.37,14300.0
2022-05-11 11:05:00,27.36,27.4,27.32,27.32,18596.0,27.36,27.4,27.32,27.32,18596.0
2022-05-11 11:10:00,27.34,27.43,27.31,27.43,29848.0,27.34,27.43,27.31,27.43,29848.0
2022-05-11 11:15:00,27.43,27.43,27.28,27.31,24588.0,27.43,27.43,27.28,27.31,24588.0
2022-05-11 11:20:00,27.31,27.43,27.3,27.43,14500.0,27.31,27.43,27.3,27.43,14500.0
2022-05-11 11:25:00,27.41,27.52,27.39,27.49,24120.0,27.41,27.52,27.39,27.49,24120.0
2022-05-11 11:30:00,27.5,27.52,27.47,27.48,20384.0,27.5,27.52,27.47,27.48,20384.0
2022-05-11 11:35:00,27.51,27.71,27.47,27.66,20800.0,27.51,27.71,27.47,27.66,20800.0
2022-05-11 11:40:00,27.64,27.7,27.63,27.65,30088.0,27.64,27.7,27.63,27.65,30088.0
2022-05-11 11:45:00,27.66,27.67,27.56,27.6,12364.0,27.66,27.67,27.56,27.6,12364.0
2022-05-11 11:50:00,27.58,27.64,27.5,27.59,96528.0,27.58,27.64,27.5,27.59,96528.0
2022-05-11 11:55:00,27.57,27.58,27.46,27.52,16780.0,27.57,27.58,27.46,27.52,16780.0
2022-05-11 12:00:00,27.5,27.5,27.42,27.48,10952.0,27.5,27.5,27.42,27.48,10952.0
2022-05-11 12:05:00,27.49,27.51,27.42,27.42,48688.0,27.49,27.51,27.42,27.42,48688.0
2022-05-11 12:10:00,27.4,27.43,27.37,27.42,18108.0,27.4,27.43,27.37,27.42,18108.0
2022-05-11 12:15:00,27.45,27.47,27.42,27.42,25116.0,27.45,27.47,27.42,27.42,25116.0
2022-05-11 12:20:00,27.42,27.63,27.42,27.59,32040.0,27.42,27.63,27.42,27.59,32040.0
2022-05-11 12:25:00,27.6,27.61,27.27,27.29,43800.0,27.6,27.61,27.27,27.29,43800.0
2022-05-11 12:30:00,27.33,27.39,27.32,27.39,10628.0,27.33,27.39,27.32,27.39,10628.0
2022-05-11 12:35:00,27.36,27.43,27.36,27.39,11264.0,27.36,27.43,27.36,27.39,11264.0
2022-05-11 12:40:00,27.37,27.44,27.31,27.32,10416.0,27.37,27.44,27.31,27.32,10416.0
2022-05-11 12:45:00,27.31,27.37,27.29,27.35,18244.0,27.31,27.37,27.29,27.35,18244.0
2022-05-11 12:50:00,27.32,27.35,27.29,27.29,9200.0,27.32,27.35,27.29,27.29,9200.0
2022-05-11 12:55:00,27.28,27.3,27.24,27.24,11640.0,27.28,27.3,27.24,27.24,11640.0
2022-05-11 13:00:00,27.24,27.24,27.16,27.16,12012.0,27.24,27.24,27.16,27.16,12012.0
2022-05-11 13:05:00,27.16,27.17,27.11,27.13,20796.0,27.16,27.17,27.11,27.13,20796.0
2022-05-11 13:10:00,27.12,27.17,27.12,27.13,16556.0,27.12,27.17,27.12,27.13,16556.0
2022-05-11 13:15:00,27.15,27.18,27.08,27.08,22644.0,27.15,27.18,27.08,27.08,22644.0
2022-05-11 13:20:00,27.09,27.18,27.07,27.17,23248.0,27.09,27.18,27.07,27.17,23248.0
2022-05-11 13:25:00,27.18,27.18,27.03,27.05,10400.0,27.18,27.18,27.03,27.05,10400.0
2022-05-11 13:30:00,27.04,27.09,27.01,27.07,13200.0,27.04,27.09,27.01,27.07,13200.0
2022-05-11 13:35:00,27.07,27.1,26.99,26.99,16984.0,27.07,27.1,26.99,26.99,16984.0
2022-05-11 13:40:00,26.96,26.98,26.95,26.96,16612.0,26.96,26.98,26.95,26.96,16612.0
2022-05-11 13:45:00,26.93,26.96,26.88,26.96,18800.0,26.93,26.96,26.88,26.96,18800.0
2022-05-11 13:50:00,26.96,26.99,26.91,26.91,15600.0,26.96,26.99,26.91,26.91,15600.0
2022-05-11 13:55:00,26.92,26.97,26.86,26.87,15204.0,26.92,26.97,26.86,26.87,15204.0
2022-05-11 14:00:00,26.87,27.03,26.87,27.03,20476.0,26.87,27.03,26.87,27.03,20476.0
2022-05-11 14:05:00,27.04,27.05,26.99,27.0,17716.0,27.04,27.05,26.99,27.0,17716.0
2022-05-11 14:10:00,26.96,27.02,26.96,26.99,7336.0,26.96,27.02,26.96,26.99,7336.0
2022-05-11 14:15:00,27.01,27.05,26.97,27.05,10108.0,27.01,27.05,26.97,27.05,10108.0
2022-05-11 14:20:00,26.98,27.09,26.92,27.06,17004.0,26.98,27.09,26.92,27.06,17004.0
2022-05-11 14:25:00,27.08,27.15,27.0,27.02,7120.0,27.08,27.15,27.0,27.02,7120.0
2022-05-11 14:30:00,26.97,27.06,26.94,27.06,16836.0,26.97,27.06,26.94,27.06,16836.0
2022-05-11 14:35:00,27.06,27.09,26.99,27.06,18188.0,27.06,27.09,26.99,27.06,18188.0
2022-05-11 14:40:00,27.07,27.13,27.02,27.13,14768.0,27.07,27.13,27.02,27.13,14768.0
2022-05-11 14:45:00,27.12,27.17,26.99,26.99,5852.0,27.12,27.17,26.99,26.99,5852.0
2022-05-11 14:50:00,27.02,27.02,26.9,26.92,29708.0,27.02,27.02,26.9,26.92,29708.0
2022-05-11 14:55:00,26.92,26.94,26.9,26.92,16216.0,26.92,26.94,26.9,26.92,16216.0
2022-05-11 15:00:00,26.91,26.92,26.85,26.86,10412.0,26.91,26.92,26.85,26.86,10412.0
2022-05-11 15:05:00,26.84,26.91,26.83,26.9,14244.0,26.84,26.91,26.83,26.9,14244.0
2022-05-11 15:10:00,26.89,26.92,26.85,26.86,14840.0,26.89,26.92,26.85,26.86,14840.0
2022-05-11 15:15:00,26.85,26.89,26.8,26.89,14120.0,26.85,26.89,26.8,26.89,14120.0
2022-05-11 15:20:00,26.83,26.87,26.79,26.82,16000.0,26.83,26.87,26.79,26.82,16000.0
2022-05-11 15:25:00,26.8,26.89,26.8,26.82,41768.0,26.8,26.89,26.8,26.82,41768.0
2022-05-11 15:30:00,26.85,26.93,26.82,26.87,23508.0,26.85,26.93,26.82,26.87,23508.0
2022-05-11 15:35:00,26.87,26.9,26.8,26.8,39720.0,26.87,26.9,26.8,26.8,39720.0
2022-05-11 15:40:00,26.79,26.85,26.79,26.82,35252.0,26.79,26.85,26.79,26.82,35252.0
2022-05-11 15:45:00,26.83,26.83,26.76,26.76,43988.0,26.83,26.83,26.76,26.76,43988.0
2022-05-11 15:50:00,26.74,26.77,26.69,26.75,73844.0,26.74,26.77,26.69,26.75,73844.0
2022-05-11 15:55:00,26.74,26.77,26.7,26.76,214924.0,26.74,26.77,26.7,26.76,214924.0
2022-05-12 09:30:00,26.55,26.6,26.41,26.46,50292.0,26.55,26.6,26.41,26.46,50292.0
2022-05-12 09:35:00,26.48,26.56,26.47,26.55,3644.0,26.48,26.56,26.47,26.55,3644.0
2022-05-12 09:40:00,26.54,26.71,26.48,26.67,12400.0,26.54,26.71,26.48,26.67,12400.0
2022-05-12 09:45:00,26.68,26.8,26.65,26.74,22984.0,26.68,26.8,26.65,26.74,22984.0
2022-05-12 09:50:00,26.75,26.92,26.71,26.92,10508.0,26.75,26.92,26.71,26.92,10508.0
2022-05-12 09:55:00,26.83,26.84,26.69,26.77,9516.0,26.83,26.84,26.69,26.77,9516.0
2022-05-12 10:00:00,26.79,26.88,26.7,26.85,30260.0,26.79,26.88,26.7,26.85,30260.0
2022-05-12 10:05:00,26.88,27.03,26.86,27.03,14400.0,26.88,27.03,26.86,27.03,14400.0
2022-05-12 10:10:00,27.03,27.07,26.93,26.94,43320.0,27.03,27.07,26.93,26.94,43320.0
2022-05-12 10:15:00,26.95,26.99,26.85,26.98,33796.0,26.95,26.99,26.85,26.98,33796.0
2022-05-12 10:20:00,26.97,27.13,26.95,27.07,11364.0,26.97,27.13,26.95,27.07,11364.0
2022-05-12 10:25:00,27.0,27.02,26.91,26.91,58740.0,27.0,27.02,26.91,26.91,58740.0
2022-05-12 10:30:00,26.95,26.98,26.89,26.93,22444.0,26.95,26.98,26.89,26.93,22444.0
2022-05-12 10:35:00,26.92,27.06,26.88,27.06,11768.0,26.92,27.06,26.88,27.06,11768.0
2022-05-12 10:40:00,27.04,27.04,26.93,26.97,10244.0,27.04,27.04,26.93,26.97,10244.0
2022-05-12 10:45:00,26.93,27.02,26.9,26.97,11228.0,26.93,27.02,26.9,26.97,11228.0
2022-05-12 10:50:00,27.0,27.11,27.0,27.11,12412.0,27.0,27.11,27.0,27.11,12412.0
2022-05-12 10:55:00,27.12,27.16,27.08,27.15,17684.0,27.12,27.16,27.08,27.15,17684.0
2022-05-12 11:00:00,27.11,27.2,27.1,27.2,9280.0,27.11,27.2,27.1,27.2,9280.0
2022-05-12 11:05:00,27.23,27.23,27.15,27.17,6076.0,27.23,27.23,27.15,27.17,6076.0
2022-05-12 11:10:00,27.23,27.23,27.07,27.09,10000.0,27.23,27.23,27.07,27.09,10000.0
2022-05-12 11:15:00,27.08,27.13,27.08,27.09,8608.0,27.08,27.13,27.08,27.09,8608.0
2022-05-12 11:20:00,27.1,27.13,27.05,27.09,15288.0,27.1,27.13,27.05,27.09,15288.0
2022-05-12 11:25:00,27.09,27.15,27.08,27.13,22796.0,27.09,27.15,27.08,27.13,22796.0
2022-05-12 11:30:00,27.12,27.15,27.04,27.06,71580.0,27.12,27.15,27.04,27.06,71580.0
2022-05-12 11:35:00,27.07,27.11,27.04,27.11,17460.0,27.07,27.11,27.04,27.11,17460.0
2022-05-12 11:40:00,27.12,27.12,27.02,27.05,21056.0,27.12,27.12,27.02,27.05,21056.0
2022-05-12 11:45:00,27.03,27.03,26.94,26.94,5676.0,27.03,27.03,26.94,26.94,5676.0
2022-05-12 11:50:00,26.93,26.93,26.83,26.89,19792.0,26.93,26.93,26.83,26.89,19792.0
2022-05-12 11:55:00,26.87,26.88,26.8,26.81,7696.0,26.87,26.88,26.8,26.81,7696.0
2022-05-12 12:00:00,26.79,26.83,26.75,26.83,24632.0,26.79,26.83,26.75,26.83,24632.0
2022-05-12 12:05:00,26.81,26.85,26.79,26.84,8228.0,26.81,26.85,26.79,26.84,8228.0
2022-05-12 12:10:00,26.81,26.88,26.76,26.85,14236.0,26.81,26.88,26.76,26.85,14236.0
2022-05-12 12:15:00,26.85,26.85,26.72,26.74,41568.0,26.85,26.85,26.72,26.74,41568.0
2022-05-12 12:20:00,26.75,26.83,26.74,26.83,7464.0,26.75,26.83,26.74,26.83,7464.0
2022-05-12 12:25:00,26.84,26.88,26.83,26.83,16440.0,26.84,26.88,26.83,26.83,16440.0
2022-05-12 12:30:00,26.84,26.98,26.84,26.98,7632.0,26.84,26.98,26.84,26.98,7632.0
2022-05-12 12:35:00,26.96,26.98,26.92,26.95,11324.0,26.96,26.98,26.92,26.95,11324.0
2022-05-12 12:40:00,26.92,27.01,26.88,27.0,16172.0,26.92,27.01,26.88,27.0,16172.0
2022-05-12 12:45:00,27.02,27.05,26.93,26.93,24312.0,27.02,27.05,26.93,26.93,24312.0
2022-05-12 12:50:00,26.97,26.98,26.91,26.98,4508.0,26.97,26.98,26.91,26.98,4508.0
2022-05-12 12:55:00,26.97,27.01,26.88,26.89,10376.0,26.97,27.01,26.88,26.89,10376.0
2022-05-12 13:00:00,26.87,26.95,26.87,26.93,5828.0,26.87,26.95,26.87,26.93,5828.0
2022-05-12 13:05:00,26.84,26.87,26.78,26.82,18440.0,26.84,26.87,26.78,26.82,18440.0
2022-05-12 13:10:00,26.84,26.88,26.77,26.77,38228.0,26.84,26.88,26.77,26.77,38228.0
2022-05-12 13:15:00,26.79,26.83,26.74,26.76,14488.0,26.79,26.83,26.74,26.76,14488.0
2022-05-12 13:20:00,26.78,26.83,26.77,26.77,17520.0,26.78,26.83,26.77,26.77,17520.0
2022-05-12 13:25:00,26.77,26.8,26.71,26.75,11492.0,26.77,26.8,26.71,26.75,11492.0
2022-05-12 13:30:00,26.76,26.78,26.69,26.72,9124.0,26.76,26.78,26.69,26.72,9124.0
2022-05-12 13:35:00,26.68,26.7,26.61,26.64,22684.0,26.68,26.7,26.61,26.64,22684.0
2022-05-12 13:40:00,26.65,26.67,26.58,26.59,50604.0,26.65,26.67,26.58,26.59,50604.0
2022-05-12 13:45:00,26.59,26.59,26.54,26.57,49556.0,26.59,26.59,26.54,26.57,49556.0
2022-05-12 13:50:00,26.57,26.61,26.55,26.55,22312.0,26.57,26.61,26.55,26.55,22312.0
2022-05-12 13:55:00,26.55,26.6,26.51,26.52,20452.0,26.55,26.6,26.51,26.52,20452.0
2022-05-12 14:00:00,26.53,26.59,26.52,26.56,20268.0,26.53,26.59,26.52,26.56,20268.0
2022-05-12 14:05:00,26.55,26.56,26.49,26.49,17596.0,26.55,26.56,26.49,26.49,17596.0
2022-05-12 14:10:00,26.49,26.5,26.46,26.49,51548.0,26.49,26.5,26.46,26.49,51548.0
2022-05-12 14:15:00,26.49,26.51,26.44,26.5,36572.0,26.49,26.51,26.44,26.5,36572.0
2022-05-12 14:20:00,26.5,26.53,26.42,26.45,55164.0,26.5,26.53,26.42,26.45,55164.0
2022-05-12 14:25:00,26.45,26.46,26.37,26.43,36696.0,26.45,26.46,26.37,26.43,36696.0
2022-05-12 14:30:00,26.43,26.44,26.36,26.39,12584.0,26.43,26.44,26.36,26.39,12584.0
2022-05-12 14:35:00,26.38,26.41,26.36,26.36,18776.0,26.38,26.41,26.36,26.36,18776.0
2022-05-12 14:40:00,26.37,26.42,26.35,26.36,25952.0,26.37,26.42,26.35,26.36,25952.0
2022-05-12 14:45:00,26.4,26.45,26.38,26.41,30008.0,26.4,26.45,26.38,26.41,30008.0
2022-05-12 14:50:00,26.38,26.47,26.36,26.42,41352.0,26.38,26.47,26.36,26.42,41352.0
2022-05-12 14:55:00,26.42,26.45,26.39,26.39,24732.0,26.42,26.45,26.39,26.39,24732.0
2022-05-12 15:00:00,26.4,26.46,26.38,26.45,35788.0,26.4,26.46,26.38,26.45,35788.0
2022-05-12 15:05:00,26.44,26.46,26.39,26.43,27288.0,26.44,26.46,26.39,26.43,27288.0
2022-05-12 15:10:00,26.42,26.46,26.37,26.45,39072.0,26.42,26.46,26.37,26.45,39072.0
2022-05-12 15:15:00,26.46,26.64,26.45,26.62,68096.0,26.46,26.64,26.45,26.62,68096.0
2022-05-12 15:20:00,26.61,26.82,26.61,26.8,45188.0,26.61,26.82,26.61,26.8,45188.0
2022-05-12 15:25:00,26.82,26.87,26.7,26.7,25688.0,26.82,26.87,26.7,26.7,25688.0
2022-05-12 15:30:00,26.7,26.85,26.7,26.81,34564.0,26.7,26.85,26.7,26.81,34564.0
2022-05-12 15:35:00,26.79,26.86,26.74,26.84,28036.0,26.79,26.86,26.74,26.84,28036.0
2022-05-12 15:40:00,26.86,26.93,26.8,26.83,29704.0,26.86,26.93,26.8,26.83,29704.0
2022-05-12 15:45:00,26.82,26.88,26.81,26.84,26096.0,26.82,26.88,26.81,26.84,26096.0
2022-05-12 15:50:00,26.83,26.94,26.83,26.88,68364.0,26.83,26.94,26.83,26.88,68364.0
2022-05-12 15:55:00,26.9,27.02,26.86,27.0,151500.0,26.9,27.02,26.86,27.0,151500.0
2022-05-13 09:30:00,27.23,27.43,27.23,27.43,48912.0,27.23,27.43,27.23,27.43,48912.0
2022-05-13 09:35:00,27.38,27.51,27.38,27.44,8192.0,27.38,27.51,27.38,27.44,8192.0
2022-05-13 09:40:00,27.46,27.75,27.43,27.75,8400.0,27.46,27.75,27.43,27.75,8400.0
2022-05-13 09:45:00,27.76,27.84,27.71,27.71,15128.0,27.76,27.84,27.71,27.71,15128.0
2022-05-13 09:50:00,27.73,27.92,27.67,27.92,12560.0,27.73,27.92,27.67,27.92,12560.0
2022-05-13 09:55:00,27.93,27.93,27.79,27.81,27168.0,27.93,27.93,27.79,27.81,27168.0
2022-05-13 10:00:00,27.85,27.91,27.77,27.87,21940.0,27.85,27.91,27.77,27.87,21940.0
2022-05-13 10:05:00,27.88,27.98,27.88,27.98,21944.0,27.88,27.98,27.88,27.98,21944.0
2022-05-13 10:10:00,27.95,27.95,27.87,27.9,9200.0,27.95,27.95,27.87,27.9,9200.0
2022-05-13 10:15:00,27.86,27.95,27.85,27.95,14648.0,27.86,27.95,27.85,27.95,14648.0
2022-05-13 10:20:00,27.95,28.03,27.95,28.0,15228.0,27.95,28.03,27.95,28.0,15228.0
2022-05-13 10:25:00,28.02,28.04,27.98,28.01,25272.0,28.02,28.04,27.98,28.01,25272.0
2022-05-13 10:30:00,28.01,28.08,27.99,28.01,35408.0,28.01,28.08,27.99,28.01,35408.0
2022-05-13 10:35:00,27.97,27.98,27.88,27.93,37064.0,27.97,27.98,27.88,27.93,37064.0
2022-05-13 10:40:00,27.93,27.95,27.91,27.93,32460.0,27.93,27.95,27.91,27.93,32460.0
2022-05-13 10:45:00,27.92,27.95,27.86,27.9,15260.0,27.92,27.95,27.86,27.9,15260.0
2022-05-13 10:50:00,27.89,27.94,27.87,27.94,34112.0,27.89,27.94,27.87,27.94,34112.0
2022-05-13 10:55:00,27.96,27.99,27.93,27.99,20632.0,27.96,27.99,27.93,27.99,20632.0
2022-05-13 11:00:00,27.98,27.98,27.86,27.86,15200.0,27.98,27.98,27.86,27.86,15200.0
2022-05-13 11:05:00,27.88,27.93,27.88,27.9,21048.0,27.88,27.93,27.88,27.9,21048.0
2022-05-13 11:10:00,27.89,27.89,27.84,27.88,29092.0,27.89,27.89,27.84,27.88,29092.0
2022-05-13 11:15:00,27.86,27.88,27.82,27.83,21400.0,27.86,27.88,27.82,27.83,21400.0
2022-05-13 11:20:00,27.89,27.93,27.86,27.91,18900.0,27.89,27.93,27.86,27.91,18900.0
2022-05-13 11:25:00,27.89,27.96,27.87,27.95,36448.0,27.89,27.96,27.87,27.95,36448.0
2022-05-13 11:30:00,27.95,27.96,27.9,27.93,12404.0,27.95,27.96,27.9,27.93,12404.0
2022-05-13 11:35:00,27.92,27.94,27.89,27.91,16072.0,27.92,27.94,27.89,27.91,16072.0
2022-05-13 11:40:00,27.9,27.92,27.88,27.92,18036.0,27.9,27.92,27.88,27.92,18036.0
2022-05-13 11:45:00,27.93,27.95,27.92,27.93,24204.0,27.93,27.95,27.92,27.93,24204.0
2022-05-13 11:50:00,27.93,27.96,27.92,27.94,24896.0,27.93,27.96,27.92,27.94,24896.0
2022-05-13 11:55:00,27.93,27.94,27.9,27.92,16664.0,27.93,27.94,27.9,27.92,16664.0
2022-05-13 12:00:00,27.92,27.97,27.9,27.93,32884.0,27.92,27.97,27.9,27.93,32884.0
2022-05-13 12:05:00,27.93,27.98,27.93,27.96,9448.0,27.93,27.98,27.93,27.96,9448.0
2022-05-13 12:10:00,28.02,28.09,28.0,28.09,16720.0,28.02,28.09,28.0,28.09,16720.0
2022-05-13 12:15:00,28.06,28.08,28.04,28.04,10484.0,28.06,28.08,28.04,28.04,10484.0
2022-05-13 12:20:00,28.05,28.08,28.04,28.06,6400.0,28.05,28.08,28.04,28.06,6400.0
2022-05-13 12:25:00,28.04,28.05,27.98,27.98,58928.0,28.04,28.05,27.98,27.98,58928.0
2022-05-13 12:30:00,27.99,28.05,27.99,28.02,17016.0,27.99,28.05,27.99,28.02,17016.0
2022-05-13 12:35:00,28.03,28.05,28.01,28.03,9200.0,28.03,28.05,28.01,28.03,9200.0
2022-05-13 12:40:00,28.03,28.07,28.01,28.02,14880.0,28.03,28.07,28.01,28.02,14880.0
2022-05-13 12:45:00,28.0,28.0,27.96,27.98,4920.0,28.0,28.0,27.96,27.98,4920.0
2022-05-13 12:50:00,27.96,27.96,27.91,27.95,13336.0,27.96,27.96,27.91,27.95,13336.0
2022-05-13 12:55:00,27.95,28.0,27.95,27.99,12288.0,27.95,28.0,27.95,27.99,12288.0
2022-05-13 13:00:00,28.02,28.04,27.96,28.0,21424.0,28.02,28.04,27.96,28.0,21424.0
2022-05-13 13:05:00,27.97,27.97,27.92,27.94,8912.0,27.97,27.97,27.92,27.94,8912.0
2022-05-13 13:10:00,27.94,27.96,27.89,27.96,12632.0,27.94,27.96,27.89,27.96,12632.0
2022-05-13 13:15:00,27.94,27.96,27.91,27.93,29108.0,27.94,27.96,27.91,27.93,29108.0
2022-05-13 13:20:00,27.93,27.94,27.9,27.92,18028.0,27.93,27.94,27.9,27.92,18028.0
2022-05-13 13:25:00,27.95,27.95,27.91,27.93,4888.0,27.95,27.95,27.91,27.93,4888.0
2022-05-13 13:30:00,27.94,27.96,27.93,27.95,6384.0,27.94,27.96,27.93,27.95,6384.0
2022-05-13 13:35:00,27.95,27.95,27.86,27.86,15612.0,27.95,27.95,27.86,27.86,15612.0
2022-05-13 13:40:00,27.86,27.88,27.8,27.85,15824.0,27.86,27.88,27.8,27.85,15824.0
2022-05-13 13:45:00,27.84,27.84,27.8,27.8,8400.0,27.84,27.84,27.8,27.8,8400.0
2022-05-13 13:50:00,27.79,27.82,27.79,27.81,8000.0,27.79,27.82,27.79,27.81,8000.0
2022-05-13 13:55:00,27.81,27.81,27.74,27.77,10080.0,27.81,27.81,27.74,27.77,10080.0
2022-05-13 14:00:00,27.76,27.76,27.6,27.61,12576.0,27.76,27.76,27.6,27.61,12576.0
2022-05-13 14:05:00,27.6,27.67,27.58,27.67,9052.0,27.6,27.67,27.58,27.67,9052.0
2022-05-13 14:10:00,27.65,27.71,27.65,27.67,35148.0,27.65,27.71,27.65,27.67,35148.0
2022-05-13 14:15:00,27.63,27.69,27.63,27.67,7748.0,27.63,27.69,27.63,27.67,7748.0
2022-05-13 14:20:00,27.68,27.68,27.59,27.61,9952.0,27.68,27.68,27.59,27.61,9952.0
2022-05-13 14:25:00,27.64,27.66,27.59,27.66,7740.0,27.64,27.66,27.59,27.66,7740.0
2022-05-13 14:30:00,27.67,27.74,27.67,27.71,26548.0,27.67,27.74,27.67,27.71,26548.0
2022-05-13 14:35:00,27.7,27.7,27.65,27.69,6864.0,27.7,27.7,27.65,27.69,6864.0
2022-05-13 14:40:00,27.68,27.72,27.66,27.71,25780.0,27.68,27.72,27.66,27.71,25780.0
2022-05-13 14:45:00,27.7,27.7,27.63,27.65,12660.0,27.7,27.7,27.63,27.65,12660.0
2022-05-13 14:50:00,27.68,27.79,27.68,27.79,19172.0,27.68,27.79,27.68,27.79,19172.0
2022-05-13 14:55:00,27.77,27.83,27.76,27.83,13672.0,27.77,27.83,27.76,27.83,13672.0
2022-05-13 15:00:00,27.84,27.9,27.84,27.87,21352.0,27.84,27.9,27.84,27.87,21352.0
2022-05-13 15:05:00,27.86,27.94,27.86,27.94,9696.0,27.86,27.94,27.86,27.94,9696.0
2022-05-13 15:10:00,27.95,27.99,27.95,27.99,12784.0,27.95,27.99,27.95,27.99,12784.0
2022-05-13 15:15:00,27.99,28.03,27.97,28.02,17036.0,27.99,28.03,27.97,28.02,17036.0
2022-05-13 15:20:00,28.01,28.02,27.98,28.01,27536.0,28.01,28.02,27.98,28.01,27536.0
2022-05-13 15:25:00,27.99,28.05,27.97,28.04,31004.0,27.99,28.05,27.97,28.04,31004.0
2022-05-13 15:30:00,28.06,28.06,27.94,27.94,26716.0,28.06,28.06,27.94,27.94,26716.0
2022-05-13 15:35:00,27.94,27.99,27.88,27.97,28184.0,27.94,27.99,27.88,27.97,28184.0
2022-05-13 15:40:00,27.96,28.03,27.96,28.0,45604.0,27.96,28.03,27.96,28.0,45604.0
2022-05-13 15:45:00,28.0,28.02,27.93,27.99,36908.0,28.0,28.02,27.93,27.99,36908.0
2022-05-13 15:50:00,28.0,28.0,27.87,27.96,121264.0,28.0,28.0,27.87,27.96,121264.0
2022-05-13 15:55:00,27.97,27.99,27.91,27.99,263256.0,27.97,27.99,27.91,27.99,263256.0
2022-05-16 09:30:00,27.7,27.76,27.41,27.48,56064.0,27.7,27.76,27.41,27.48,56064.0
2022-05-16 09:35:00,27.47,27.68,27.37,27.68,12132.0,27.47,27.68,27.37,27.68,12132.0
2022-05-16 09:40:00,27.69,27.69,27.47,27.56,15532.0,27.69,27.69,27.47,27.56,15532.0
2022-05-16 09:45:00,27.56,27.58,27.39,27.39,5948.0,27.56,27.58,27.39,27.39,5948.0
2022-05-16 09:50:00,27.39,27.5,27.39,27.49,8956.0,27.39,27.5,27.39,27.49,8956.0
2022-05-16 09:55:00,27.51,27.54,27.43,27.5,13200.0,27.51,27.54,27.43,27.5,13200.0
2022-05-16 10:00:00,27.51,27.52,27.42,27.51,15496.0,27.51,27.52,27.42,27.51,15496.0
2022-05-16 10:05:00,27.52,27.69,27.52,27.69,10964.0,27.52,27.69,27.52,27.69,10964.0
2022-05-16 10:10:00,27.7,27.7,27.57,27.61,27032.0,27.7,27.7,27.57,27.61,27032.0
2022-05-16 10:15:00,27.6,27.67,27.59,27.62,27596.0,27.6,27.67,27.59,27.62,27596.0
2022-05-16 10:20:00,27.62,27.68,27.61,27.67,9296.0,27.62,27.68,27.61,27.67,9296.0
2022-05-16 10:25:00,27.65,27.75,27.59,27.75,20152.0,27.65,27.75,27.59,27.75,20152.0
2022-05-16 10:30:00,27.76,27.76,27.6,27.62,22608.0,27.76,27.76,27.6,27.62,22608.0
2022-05-16 10:35:00,27.62,27.68,27.6,27.61,87388.0,27.62,27.68,27.6,27.61,87388.0
2022-05-16 10:40:00,27.58,27.58,27.49,27.57,26928.0,27.58,27.58,27.49,27.57,26928.0
2022-05-16 10:45:00,27.56,27.57,27.48,27.49,29656.0,27.56,27.57,27.48,27.49,29656.0
2022-05-16 10:50:00,27.5,27.5,27.37,27.37,22616.0,27.5,27.5,27.37,27.37,22616.0
2022-05-16 10:55:00,27.38,27.38,27.31,27.31,41604.0,27.38,27.38,27.31,27.31,41604.0
2022-05-16 11:00:00,27.31,27.33,27.27,27.33,14632.0,27.31,27.33,27.27,27.33,14632.0
2022-05-16 11:05:00,27.33,27.34,27.27,27.33,18876.0,27.33,27.34,27.27,27.33,18876.0
2022-05-16 11:10:00,27.37,27.42,27.35,27.4,32564.0,27.37,27.42,27.35,27.4,32564.0
2022-05-16 11:15:00,27.41,27.46,27.41,27.43,11624.0,27.41,27.46,27.41,27.43,11624.0
2022-05-16 11:20:00,27.42,27.43,27.37,27.41,12824.0,27.42,27.43,27.37,27.41,12824.0
2022-05-16 11:25:00,27.37,27.39,27.32,27.38,15228.0,27.37,27.39,27.32,27.38,15228.0
2022-05-16 11:30:00,27.38,27.41,27.37,27.41,9332.0,27.38,27.41,27.37,27.41,9332.0
2022-05-16 11:35:00,27.38,27.42,27.32,27.41,11764.0,27.38,27.42,27.32,27.41,11764.0
2022-05-16 11:40:00,27.41,27.45,27.34,27.45,21128.0,27.41,27.45,27.34,27.45,21128.0
2022-05-16 11:45:00,27.45,27.5,27.45,27.5,9788.0,27.45,27.5,27.45,27.5,9788.0
2022-05-16 11:50:00,27.52,27.56,27.49,27.55,11332.0,27.52,27.56,27.49,27.55,11332.0
2022-05-16 11:55:00,27.57,27.61,27.55,27.59,18104.0,27.57,27.61,27.55,27.59,18104.0
2022-05-16 12:00:00,27.6,27.66,27.59,27.65,29300.0,27.6,27.66,27.59,27.65,29300.0
2022-05-16 12:05:00,27.63,27.63,27.54,27.57,36732.0,27.63,27.63,27.54,27.57,36732.0
2022-05-16 12:10:00,27.54,27.56,27.51,27.52,23660.0,27.54,27.56,27.51,27.52,23660.0
2022-05-16 12:15:00,27.54,27.54,27.47,27.5,26700.0,27.54,27.54,27.47,27.5,26700.0
2022-05-16 12:20:00,27.5,27.51,27.45,27.48,25476.0,27.5,27.51,27.45,27.48,25476.0
2022-05-16 12:25:00,27.47,27.5,27.46,27.47,18836.0,27.47,27.5,27.46,27.47,18836.0
2022-05-16 12:30:00,27.43,27.49,27.43,27.44,13264.0,27.43,27.49,27.43,27.44,13264.0
2022-05-16 12:35:00,27.46,27.5,27.35,27.38,17480.0,27.46,27.5,27.35,27.38,17480.0
2022-05-16 12:40:00,27.36,27.44,27.35,27.44,18132.0,27.36,27.44,27.35,27.44,18132.0
2022-05-16 12:45:00,27.44,27.53,27.43,27.53,19588.0,27.44,27.53,27.43,27.53,19588.0
2022-05-16 12:50:00,27.53,27.53,27.45,27.46,8400.0,27.53,27.53,27.45,27.46,8400.0
2022-05-16 12:55:00,27.43,27.45,27.41,27.43,16976.0,27.43,27.45,27.41,27.43,16976.0
2022-05-16 13:00:00,27.42,27.47,27.39,27.47,8564.0,27.42,27.47,27.39,27.47,8564.0
2022-05-16 13:05:00,27.47,27.5,27.45,27.49,13340.0,27.47,27.5,27.45,27.49,13340.0
2022-05-16 13:10:00,27.49,27.56,27.48,27.53,15332.0,27.49,27.56,27.48,27.53,15332.0
2022-05-16 13:15:00,27.52,27.56,27.49,27.5,25056.0,27.52,27.56,27.49,27.5,25056.0
2022-05-16 13:20:00,27.5,27.61,27.49,27.6,16576.0,27.5,27.61,27.49,27.6,16576.0
2022-05-16 13:25:00,27.59,27.68,27.59,27.67,16128.0,27.59,27.68,27.59,27.67,16128.0
2022-05-16 13:30:00,27.67,27.72,27.65,27.66,14944.0,27.67,27.72,27.65,27.66,14944.0
2022-05-16 13:35:00,27.65,27.67,27.63,27.66,15276.0,27.65,27.67,27.63,27.66,15276.0
2022-05-16 13:40:00,27.67,27.69,27.58,27.64,12268.0,27.67,27.69,27.58,27.64,12268.0
2022-05-16 13:45:00,27.6,27.64,27.59,27.6,26084.0,27.6,27.64,27.59,27.6,26084.0
2022-05-16 13:50:00,27.63,27.66,27.6,27.63,7200.0,27.63,27.66,27.6,27.63,7200.0
2022-05-16 13:55:00,27.62,27.65,27.61,27.64,18092.0,27.62,27.65,27.61,27.64,18092.0
2022-05-16 14:00:00,27.64,27.65,27.62,27.65,6392.0,27.64,27.65,27.62,27.65,6392.0
2022-05-16 14:05:00,27.68,27.73,27.68,27.73,12568.0,27.68,27.73,27.68,27.73,12568.0
2022-05-16 14:10:00,27.73,27.74,27.69,27.7,19608.0,27.73,27.74,27.69,27.7,19608.0
2022-05-16 14:15:00,27.69,27.73,27.68,27.7,12920.0,27.69,27.73,27.68,27.7,12920.0
2022-05-16 14:20:00,27.71,27.73,27.7,27.73,6000.0,27.71,27.73,27.7,27.73,6000.0
2022-05-16 14:25:00,27.72,27.79,27.71,27.79,19000.0,27.72,27.79,27.71,27.79,19000.0
2022-05-16 14:30:00,27.8,27.84,27.8,27.82,13604.0,27.8,27.84,27.8,27.82,13604.0
2022-05-16 14:35:00,27.8,27.8,27.76,27.77,7856.0,27.8,27.8,27.76,27.77,7856.0
2022-05-16 14:40:00,27.78,27.81,27.75,27.76,13200.0,27.78,27.81,27.75,27.76,13200.0
2022-05-16 14:45:00,27.74,27.76,27.67,27.7,28468.0,27.74,27.76,27.67,27.7,28468.0
2022-05-16 14:50:00,27.69,27.72,27.64,27.69,29992.0,27.69,27.72,27.64,27.69,29992.0
2022-05-16 14:55:00,27.68,27.73,27.67,27.71,8752.0,27.68,27.73,27.67,27.71,8752.0
2022-05-16 15:00:00,27.7,27.72,27.69,27.7,5816.0,27.7,27.72,27.69,27.7,5816.0
2022-05-16 15:05:00,27.72,27.77,27.7,27.72,11952.0,27.72,27.77,27.7,27.72,11952.0
2022-05-16 15:10:00,27.68,27.69,27.61,27.61,16228.0,27.68,27.69,27.61,27.61,16228.0
2022-05-16 15:15:00,27.61,27.64,27.52,27.53,40448.0,27.61,27.64,27.52,27.53,40448.0
2022-05-16 15:20:00,27.53,27.53,27.46,27.49,48088.0,27.53,27.53,27.46,27.49,48088.0
2022-05-16 15:25:00,27.49,27.52,27.45,27.45,44224.0,27.49,27.52,27.45,27.45,44224.0
2022-05-16 15:30:00,27.45,27.47,27.41,27.43,60100.0,27.45,27.47,27.41,27.43,60100.0
2022-05-16 15:35:00,27.42,27.47,27.4,27.47,42768.0,27.42,27.47,27.4,27.47,42768.0
2022-05-16 15:40:00,27.47,27.5,27.41,27.41,71900.0,27.47,27.5,27.41,27.41,71900.0
2022-05-16 15:45:00,27.42,27.46,27.4,27.45,58992.0,27.42,27.46,27.4,27.45,58992.0
2022-05-16 15:50:00,27.46,27.55,27.45,27.52,76640.0,27.46,27.55,27.45,27.52,76640.0
2022-05-16 15:55:00,27.54,27.56,27.47,27.55,283928.0,27.54,27.56,27.47,27.55,283928.0
2022-05-17 09:30:00,28.21,28.24,28.09,28.24,57320.0,28.21,28.24,28.09,28.24,57320.0
2022-05-17 09:35:00,28.25,28.25,28.14,28.19,14740.0,28.25,28.25,28.14,28.19,14740.0
2022-05-17 09:40:00,28.19,28.26,28.15,28.24,22936.0,28.19,28.26,28.15,28.24,22936.0
2022-05-17 09:45:00,28.25,28.29,28.17,28.23,61812.0,28.25,28.29,28.17,28.23,61812.0
2022-05-17 09:50:00,28.15,28.17,28.04,28.04,7712.0,28.15,28.17,28.04,28.04,7712.0
2022-05-17 09:55:00,27.99,28.11,27.99,28.05,15844.0,27.99,28.11,27.99,28.05,15844.0
2022-05-17 10:00:00,28.07,28.17,28.07,28.16,14252.0,28.07,28.17,28.07,28.16,14252.0
2022-05-17 10:05:00,28.12,28.13,27.96,27.98,7488.0,28.12,28.13,27.96,27.98,7488.0
2022-05-17 10:10:00,27.96,28.0,27.93,28.0,27048.0,27.96,28.0,27.93,28.0,27048.0
2022-05-17 10:15:00,28.0,28.04,27.98,28.03,18600.0,28.0,28.04,27.98,28.03,18600.0
2022-05-17 10:20:00,28.05,28.05,27.96,28.0,28996.0,28.05,28.05,27.96,28.0,28996.0
2022-05-17 10:25:00,27.94,27.98,27.87,27.87,23208.0,27.94,27.98,27.87,27.87,23208.0
2022-05-17 10:30:00,27.85,27.93,27.84,27.84,10956.0,27.85,27.93,27.84,27.84,10956.0
2022-05-17 10:35:00,27.82,27.82,27.73,27.73,11684.0,27.82,27.82,27.73,27.73,11684.0
2022-05-17 10:40:00,27.73,27.75,27.72,27.73,11060.0,27.73,27.75,27.72,27.73,11060.0
2022-05-17 10:45:00,27.72,27.81,27.71,27.76,24976.0,27.72,27.81,27.71,27.76,24976.0
2022-05-17 10:50:00,27.74,27.79,27.73,27.79,13960.0,27.74,27.79,27.73,27.79,13960.0
2022-05-17 10:55:00,27.77,27.82,27.76,27.82,15260.0,27.77,27.82,27.76,27.82,15260.0
2022-05-17 11:00:00,27.81,27.87,27.81,27.87,15160.0,27.81,27.87,27.81,27.87,15160.0
2022-05-17 11:05:00,27.88,27.89,27.86,27.88,10400.0,27.88,27.89,27.86,27.88,10400.0
2022-05-17 11:10:00,27.88,27.89,27.85,27.89,11456.0,27.88,27.89,27.85,27.89,11456.0
2022-05-17 11:15:00,27.9,27.96,27.89,27.95,28700.0,27.9,27.96,27.89,27.95,28700.0
2022-05-17 11:20:00,27.95,27.99,27.94,27.98,14800.0,27.95,27.99,27.94,27.98,14800.0
2022-05-17 11:25:00,27.98,27.99,27.96,27.98,14000.0,27.98,27.99,27.96,27.98,14000.0
2022-05-17 11:30:00,27.98,28.06,27.98,28.05,10676.0,27.98,28.06,27.98,28.05,10676.0
2022-05-17 11:35:00,28.02,28.05,28.02,28.05,5384.0,28.02,28.05,28.02,28.05,5384.0
2022-05-17 11:40:00,28.08,28.09,28.06,28.07,13316.0,28.08,28.09,28.06,28.07,13316.0
2022-05-17 11:45:00,28.09,28.12,28.08,28.09,6080.0,28.09,28.12,28.08,28.09,6080.0
2022-05-17 11:50:00,28.1,28.13,28.1,28.13,6000.0,28.1,28.13,28.1,28.13,6000.0
2022-05-17 11:55:00,28.11,28.11,28.09,28.09,7748.0,28.11,28.11,28.09,28.09,7748.0
2022-05-17 12:00:00,28.12,28.13,28.08,28.12,9580.0,28.12,28.13,28.08,28.12,9580.0
2022-05-17 12:05:00,28.11,28.13,28.07,28.1,8156.0,28.11,28.13,28.07,28.1,8156.0
2022-05-17 12:10:00,28.08,28.1,28.04,28.09,6132.0,28.08,28.1,28.04,28.09,6132.0
2022-05-17 12:15:00,28.08,28.13,28.08,28.11,17080.0,28.08,28.13,28.08,28.11,17080.0
2022-05-17 12:20:00,28.11,28.14,28.08,28.14,9728.0,28.11,28.14,28.08,28.14,9728.0
2022-05-17 12:25:00,28.16,28.2,28.16,28.2,15016.0,28.16,28.2,28.16,28.2,15016.0
2022-05-17 12:30:00,28.18,28.19,28.18,28.18,2800.0,28.18,28.19,28.18,28.18,2800.0
2022-05-17 12:35:00,28.18,28.2,28.17,28.18,16740.0,28.18,28.2,28.17,28.18,16740.0
2022-05-17 12:40:00,28.18,28.2,28.16,28.18,38580.0,28.18,28.2,28.16,28.18,38580.0
2022-05-17 12:45:00,28.18,28.23,28.18,28.23,16288.0,28.18,28.23,28.18,28.23,16288.0
2022-05-17 12:50:00,28.23,28.23,28.18,28.18,7600.0,28.23,28.23,28.18,28.18,7600.0
2022-05-17 12:55:00,28.17,28.18,28.17,28.18,3600.0,28.17,28.18,28.17,28.18,3600.0
2022-05-17 13:00:00,28.18,28.18,28.14,28.17,8380.0,28.18,28.18,28.14,28.17,8380.0
2022-05-17 13:05:00,28.18,28.22,28.18,28.2,6940.0,28.18,28.22,28.18,28.2,6940.0
2022-05-17 13:10:00,28.21,28.24,28.2,28.24,5756.0,28.21,28.24,28.2,28.24,5756.0
2022-05-17 13:15:00,28.25,28.29,28.25,28.28,9200.0,28.25,28.29,28.25,28.28,9200.0
2022-05-17 13:20:00,28.28,28.3,28.26,28.27,10816.0,28.28,28.3,28.26,28.27,10816.0
2022-05-17 13:25:00,28.27,28.29,28.25,28.26,10128.0,28.27,28.29,28.25,28.26,10128.0
2022-05-17 13:30:00,28.26,28.28,28.26,28.27,6000.0,28.26,28.28,28.26,28.27,6000.0
2022-05-17 13:35:00,28.27,28.3,28.26,28.28,6140.0,28.27,28.3,28.26,28.28,6140.0
2022-05-17 13:40:00,28.26,28.28,28.24,28.26,14476.0,28.26,28.28,28.24,28.26,14476.0
2022-05-17 13:45:00,28.25,28.25,28.21,28.22,12868.0,28.25,28.25,28.21,28.22,12868.0
2022-05-17 13:50:00,28.22,28.25,28.22,28.25,6000.0,28.22,28.25,28.22,28.25,6000.0
2022-05-17 13:55:00,28.25,28.26,28.22,28.22,6604.0,28.25,28.26,28.22,28.22,6604.0
2022-05-17 14:00:00,28.23,28.25,28.18,28.21,15200.0,28.23,28.25,28.18,28.21,15200.0
2022-05-17 14:05:00,28.22,28.28,28.2,28.27,25824.0,28.22,28.28,28.2,28.27,25824.0
2022-05-17 14:10:00,28.25,28.26,28.09,28.12,21644.0,28.25,28.26,28.09,28.12,21644.0
2022-05-17 14:15:00,28.14,28.17,28.08,28.09,37616.0,28.14,28.17,28.08,28.09,37616.0
2022-05-17 14:20:00,28.05,28.07,27.97,28.07,52324.0,28.05,28.07,27.97,28.07,52324.0
2022-05-17 14:25:00,28.05,28.1,28.03,28.05,37888.0,28.05,28.1,28.03,28.05,37888.0
2022-05-17 14:30:00,28.04,28.08,28.01,28.02,37476.0,28.04,28.08,28.01,28.02,37476.0
2022-05-17 14:35:00,27.99,28.1,27.96,28.1,28800.0,27.99,28.1,27.96,28.1,28800.0
2022-05-17 14:40:00,28.1,28.17,28.06,28.13,98068.0,28.1,28.17,28.06,28.13,98068.0
2022-05-17 14:45:00,28.14,28.25,28.12,28.25,148840.0,28.14,28.25,28.12,28.25,148840.0
2022-05-17 14:50:00,28.26,28.26,28.16,28.18,40120.0,28.26,28.26,28.16,28.18,40120.0
2022-05-17 14:55:00,28.17,28.18,28.13,28.15,42560.0,28.17,28.18,28.13,28.15,42560.0
2022-05-17 15:00:00,28.15,28.3,28.14,28.3,22212.0,28.15,28.3,28.14,28.3,22212.0
2022-05-17 15:05:00,28.3,28.3,28.22,28.24,57920.0,28.3,28.3,28.22,28.24,57920.0
2022-05-17 15:10:00,28.25,28.27,28.23,28.25,102076.0,28.25,28.27,28.23,28.25,102076.0
2022-05-17 15:15:00,28.26,28.29,28.25,28.28,36584.0,28.26,28.29,28.25,28.28,36584.0
2022-05-17 15:20:00,28.28,28.29,28.25,28.29,23480.0,28.28,28.29,28.25,28.29,23480.0
2022-05-17 15:25:00,28.27,28.29,28.26,28.28,17220.0,28.27,28.29,28.26,28.28,17220.0
2022-05-17 15:30:00,28.29,28.3,28.27,28.28,44564.0,28.29,28.3,28.27,28.28,44564.0
2022-05-17 15:35:00,28.29,28.31,28.28,28.29,70144.0,28.29,28.31,28.28,28.29,70144.0
2022-05-17 15:40:00,28.29,28.31,28.28,28.28,52828.0,28.29,28.31,28.28,28.28,52828.0
2022-05-17 15:45:00,28.28,28.31,28.25,28.26,78084.0,28.28,28.31,28.25,28.26,78084.0
2022-05-17 15:50:00,28.27,28.35,28.27,28.32,147044.0,28.27,28.35,28.27,28.32,147044.0
2022-05-17 15:55:00,28.33,28.38,28.31,28.38,216792.0,28.33,28.38,28.31,28.38,216792.0
2022-05-18 09:30:00,27.93,28.03,27.74,27.9,55848.0,27.93,28.03,27.74,27.9,55848.0
2022-05-18 09:35:00,27.83,27.98,27.74,27.74,10388.0,27.83,27.98,27.74,27.74,10388.0
2022-05-18 09:40:00,27.81,27.81,27.65,27.71,6800.0,27.81,27.81,27.65,27.71,6800.0
2022-05-18 09:45:00,27.64,27.67,27.57,27.61,6800.0,27.64,27.67,27.57,27.61,6800.0
2022-05-18 09:50:00,27.6,27.6,27.46,27.52,30180.0,27.6,27.6,27.46,27.52,30180.0
2022-05-18 09:55:00,27.52,27.56,27.4,27.45,10200.0,27.52,27.56,27.4,27.45,10200.0
2022-05-18 10:00:00,27.43,27.59,27.41,27.57,26800.0,27.43,27.59,27.41,27.57,26800.0
2022-05-18 10:05:00,27.59,27.68,27.59,27.59,17016.0,27.59,27.68,27.59,27.59,17016.0
2022-05-18 10:10:00,27.61,27.63,27.54,27.6,20168.0,27.61,27.63,27.54,27.6,20168.0
2022-05-18 10:15:00,27.58,27.64,27.54,27.54,14800.0,27.58,27.64,27.54,27.54,14800.0
2022-05-18 10:20:00,27.5,27.55,27.46,27.5,22600.0,27.5,27.55,27.46,27.5,22600.0
2022-05-18 10:25:00,27.52,27.6,27.48,27.49,25616.0,27.52,27.6,27.48,27.49,25616.0
2022-05-18 10:30:00,27.45,27.46,27.37,27.37,39424.0,27.45,27.46,27.37,27.37,39424.0
2022-05-18 10:35:00,27.36,27.38,27.34,27.35,14796.0,27.36,27.38,27.34,27.35,14796.0
2022-05-18 10:40:00,27.36,27.42,27.3,27.42,14000.0,27.36,27.42,27.3,27.42,14000.0
2022-05-18 10:45:00,27.42,27.49,27.41,27.49,9200.0,27.42,27.49,27.41,27.49,9200.0
2022-05-18 10:50:00,27.5,27.5,27.4,27.4,12216.0,27.5,27.5,27.4,27.4,12216.0
2022-05-18 10:55:00,27.37,27.46,27.37,27.46,18752.0,27.37,27.46,27.37,27.46,18752.0
2022-05-18 11:00:00,27.46,27.49,27.35,27.35,31956.0,27.46,27.49,27.35,27.35,31956.0
2022-05-18 11:05:00,27.38,27.39,27.32,27.38,18400.0,27.38,27.39,27.32,27.38,18400.0
2022-05-18 11:10:00,27.36,27.36,27.34,27.35,5672.0,27.36,27.36,27.34,27.35,5672.0
2022-05-18 11:15:00,27.35,27.35,27.26,27.29,11768.0,27.35,27.35,27.26,27.29,11768.0
2022-05-18 11:20:00,27.28,27.29,27.16,27.16,11656.0,27.28,27.29,27.16,27.16,11656.0
2022-05-18 11:25:00,27.14,27.22,27.14,27.22,18400.0,27.14,27.22,27.14,27.22,18400.0
2022-05-18 11:30:00,27.22,27.22,27.15,27.21,19592.0,27.22,27.22,27.15,27.21,19592.0
2022-05-18 11:35:00,27.22,27.25,27.2,27.23,12536.0,27.22,27.25,27.2,27.23,12536.0
2022-05-18 11:40:00,27.21,27.26,27.21,27.24,12640.0,27.21,27.26,27.21,27.24,12640.0
2022-05-18 11:45:00,27.26,27.26,27.2,27.22,11392.0,27.26,27.26,27.2,27.22,11392.0
2022-05-18 11:50:00,27.2,27.22,27.13,27.13,7236.0,27.2,27.22,27.13,27.13,7236.0
2022-05-18 11:55:00,27.11,27.13,27.07,27.07,13824.0,27.11,27.13,27.07,27.07,13824.0
2022-05-18 12:00:00,27.05,27.06,27.0,27.04,7896.0,27.05,27.06,27.0,27.04,7896.0
2022-05-18 12:05:00,27.05,27.05,26.99,27.03,27388.0,27.05,27.05,26.99,27.03,27388.0
2022-05-18 12:10:00,27.01,27.07,27.0,27.06,17544.0,27.01,27.07,27.0,27.06,17544.0
2022-05-18 12:15:00,27.04,27.08,27.02,27.05,12032.0,27.04,27.08,27.02,27.05,12032.0
2022-05-18 12:20:00,27.03,27.05,26.98,27.01,14568.0,27.03,27.05,26.98,27.01,14568.0
2022-05-18 12:25:00,27.01,27.06,26.99,27.04,29928.0,27.01,27.06,26.99,27.04,29928.0
2022-05-18 12:30:00,27.02,27.09,27.01,27.09,15644.0,27.02,27.09,27.01,27.09,15644.0
2022-05-18 12:35:00,27.08,27.09,27.05,27.07,8440.0,27.08,27.09,27.05,27.07,8440.0
2022-05-18 12:40:00,27.06,27.06,26.96,26.97,25280.0,27.06,27.06,26.96,26.97,25280.0
2022-05-18 12:45:00,26.98,27.05,26.97,27.02,25472.0,26.98,27.05,26.97,27.02,25472.0
2022-05-18 12:50:00,27.03,27.05,27.03,27.05,69924.0,27.03,27.05,27.03,27.05,69924.0
2022-05-18 12:55:00,27.05,27.09,27.02,27.09,30560.0,27.05,27.09,27.02,27.09,30560.0
2022-05-18 13:00:00,27.09,27.09,27.0,27.02,13204.0,27.09,27.09,27.0,27.02,13204.0
2022-05-18 13:05:00,27.0,27.01,26.94,26.94,19060.0,27.0,27.01,26.94,26.94,19060.0
2022-05-18 13:10:00,26.95,27.0,26.94,27.0,11620.0,26.95,27.0,26.94,27.0,11620.0
2022-05-18 13:15:00,26.98,26.98,26.89,26.93,14720.0,26.98,26.98,26.89,26.93,14720.0
2022-05-18 13:20:00,26.93,27.01,26.93,26.97,12280.0,26.93,27.01,26.93,26.97,12280.0
2022-05-18 13:25:00,26.96,27.03,26.93,27.0,17772.0,26.96,27.03,26.93,27.0,17772.0
2022-05-18 13:30:00,26.99,27.03,26.97,27.03,24216.0,26.99,27.03,26.97,27.03,24216.0
2022-05-18 13:35:00,27.03,27.03,27.0,27.02,14584.0,27.03,27.03,27.0,27.02,14584.0
2022-05-18 13:40:00,27.01,27.03,26.95,26.96,19308.0,27.01,27.03,26.95,26.96,19308.0
2022-05-18 13:45:00,26.97,27.0,26.93,26.98,29204.0,26.97,27.0,26.93,26.98,29204.0
2022-05-18 13:50:00,26.97,26.97,26.93,26.95,13928.0,26.97,26.97,26.93,26.95,13928.0
2022-05-18 13:55:00,26.93,26.95,26.9,26.94,22848.0,26.93,26.95,26.9,26.94,22848.0
2022-05-18 14:00:00,26.94,26.98,26.9,26.93,27708.0,26.94,26.98,26.9,26.93,27708.0
2022-05-18 14:05:00,26.93,26.93,26.82,26.91,34776.0,26.93,26.93,26.82,26.91,34776.0
2022-05-18 14:10:00,26.91,26.94,26.89,26.93,11200.0,26.91,26.94,26.89,26.93,11200.0
2022-05-18 14:15:00,26.91,26.98,26.88,26.96,14492.0,26.91,26.98,26.88,26.96,14492.0
2022-05-18 14:20:00,26.94,26.99,26.93,26.96,10044.0,26.94,26.99,26.93,26.96,10044.0
2022-05-18 14:25:00,26.98,27.03,26.98,27.02,21452.0,26.98,27.03,26.98,27.02,21452.0
2022-05-18 14:30:00,27.01,27.03,26.95,26.95,28536.0,27.01,27.03,26.95,26.95,28536.0
2022-05-18 14:35:00,26.98,26.98,26.89,26.9,29196.0,26.98,26.98,26.89,26.9,29196.0
2022-05-18 14:40:00,26.91,26.93,26.85,26.87,22940.0,26.91,26.93,26.85,26.87,22940.0
2022-05-18 14:45:00,26.86,26.91,26.82,26.89,25924.0,26.86,26.91,26.82,26.89,25924.0
2022-05-18 14:50:00,26.88,26.91,26.82,26.83,12800.0,26.88,26.91,26.82,26.83,12800.0
2022-05-18 14:55:00,26.82,26.84,26.77,26.79,42092.0,26.82,26.84,26.77,26.79,42092.0
2022-05-18 15:00:00,26.79,26.85,26.79,26.84,29864.0,26.79,26.85,26.79,26.84,29864.0
2022-05-18 15:05:00,26.83,26.89,26.82,26.82,39468.0,26.83,26.89,26.82,26.82,39468.0
2022-05-18 15:10:00,26.84,26.85,26.78,26.79,33868.0,26.84,26.85,26.78,26.79,33868.0
2022-05-18 15:15:00,26.79,26.84,26.72,26.72,82504.0,26.79,26.84,26.72,26.72,82504.0
2022-05-18 15:20:00,26.74,26.77,26.65,26.67,58712.0,26.74,26.77,26.65,26.67,58712.0
2022-05-18 15:25:00,26.67,26.68,26.61,26.67,63060.0,26.67,26.68,26.61,26.67,63060.0
2022-05-18 15:30:00,26.67,26.7,26.63,26.66,65920.0,26.67,26.7,26.63,26.66,65920.0
2022-05-18 15:35:00,26.65,26.78,26.65,26.74,138720.0,26.65,26.78,26.65,26.74,138720.0
2022-05-18 15:40:00,26.73,26.75,26.65,26.69,139728.0,26.73,26.75,26.65,26.69,139728.0
2022-05-18 15:45:00,26.69,26.7,26.6,26.63,115736.0,26.69,26.7,26.6,26.63,115736.0
2022-05-18 15:50:00,26.65,26.69,26.56,26.58,194016.0,26.65,26.69,26.56,26.58,194016.0
2022-05-18 15:55:00,26.58,26.69,26.58,26.64,609888.0,26.58,26.69,26.58,26.64,609888.0
2022-05-19 09:30:00,27.17,27.45,26.62,27.25,188956.0,27.17,27.45,26.62,27.25,188956.0
2022-05-19 09:35:00,27.18,27.25,26.58,26.98,89768.0,27.18,27.25,26.58,26.98,89768.0
2022-05-19 09:40:00,27.06,27.19,26.96,26.97,58544.0,27.06,27.19,26.96,26.97,58544.0
2022-05-19 09:45:00,26.99,27.07,26.6,26.72,89900.0,26.99,27.07,26.6,26.72,89900.0
2022-05-19 09:50:00,26.75,26.89,26.68,26.89,59820.0,26.75,26.89,26.68,26.89,59820.0
2022-05-19 09:55:00,26.89,27.22,26.86,27.21,53172.0,26.89,27.22,26.86,27.21,53172.0
2022-05-19 10:00:00,27.22,27.47,27.21,27.36,31324.0,27.22,27.47,27.21,27.36,31324.0
2022-05-19 10:05:00,27.38,27.43,27.34,27.43,24228.0,27.38,27.43,27.34,27.43,24228.0
2022-05-19 10:10:00,27.41,27.5,27.41,27.47,43992.0,27.41,27.5,27.41,27.47,43992.0
2022-05-19 10:15:00,27.49,27.65,27.47,27.6,56432.0,27.49,27.65,27.47,27.6,56432.0
2022-05-19 10:20:00,27.6,27.68,27.55,27.67,45916.0,27.6,27.68,27.55,27.67,45916.0
2022-05-19 10:25:00,27.67,27.67,27.43,27.46,55544.0,27.67,27.67,27.43,27.46,55544.0
2022-05-19 10:30:00,27.5,27.65,27.45,27.64,33180.0,27.5,27.65,27.45,27.64,33180.0
2022-05-19 10:35:00,27.67,27.71,27.49,27.49,33184.0,27.67,27.71,27.49,27.49,33184.0
2022-05-19 10:40:00,27.45,27.5,27.4,27.41,16820.0,27.45,27.5,27.4,27.41,16820.0
2022-05-19 10:45:00,27.52,27.55,27.45,27.49,21280.0,27.52,27.55,27.45,27.49,21280.0
2022-05-19 10:50:00,27.49,27.62,27.48,27.58,20388.0,27.49,27.62,27.48,27.58,20388.0
2022-05-19 10:55:00,27.6,27.77,27.59,27.76,39764.0,27.6,27.77,27.59,27.76,39764.0
2022-05-19 11:00:00,27.78,27.87,27.77,27.81,35092.0,27.78,27.87,27.77,27.81,35092.0
2022-05-19 11:05:00,27.8,27.81,27.66,27.78,28860.0,27.8,27.81,27.66,27.78,28860.0
2022-05-19 11:10:00,27.79,27.98,27.78,27.9,42000.0,27.79,27.98,27.78,27.9,42000.0
2022-05-19 11:15:00,27.85,27.9,27.8,27.9,28004.0,27.85,27.9,27.8,27.9,28004.0
2022-05-19 11:20:00,27.86,28.0,27.82,27.93,34052.0,27.86,28.0,27.82,27.93,34052.0
2022-05-19 11:25:00,27.93,27.99,27.89,27.89,46492.0,27.93,27.99,27.89,27.89,46492.0
2022-05-19 11:30:00,27.92,27.92,27.81,27.84,20428.0,27.92,27.92,27.81,27.84,20428.0
2022-05-19 11:35:00,27.83,28.03,27.78,28.03,38804.0,27.83,28.03,27.78,28.03,38804.0
2022-05-19 11:40:00,28.03,28.12,28.01,28.1,54632.0,28.03,28.12,28.01,28.1,54632.0
2022-05-19 11:45:00,28.1,28.1,28.0,28.04,62936.0,28.1,28.1,28.0,28.04,62936.0
2022-05-19 11:50:00,28.03,28.03,27.89,27.89,16624.0,28.03,28.03,27.89,27.89,16624.0
2022-05-19 11:55:00,27.89,27.92,27.8,27.92,20604.0,27.89,27.92,27.8,27.92,20604.0
2022-05-19 12:00:00,27.91,27.96,27.86,27.87,30836.0,27.91,27.96,27.86,27.87,30836.0
2022-05-19 12:05:00,27.91,27.97,27.89,27.95,30864.0,27.91,27.97,27.89,27.95,30864.0
2022-05-19 12:10:00,27.92,27.99,27.92,27.97,18944.0,27.92,27.99,27.92,27.97,18944.0
2022-05-19 12:15:00,27.96,27.99,27.86,27.87,19652.0,27.96,27.99,27.86,27.87,19652.0
2022-05-19 12:20:00,27.88,27.88,27.77,27.85,23356.0,27.88,27.88,27.77,27.85,23356.0
2022-05-19 12:25:00,27.86,27.96,27.85,27.95,44656.0,27.86,27.96,27.85,27.95,44656.0
2022-05-19 12:30:00,27.93,27.97,27.89,27.95,26320.0,27.93,27.97,27.89,27.95,26320.0
2022-05-19 12:35:00,27.93,27.95,27.87,27.94,25572.0,27.93,27.95,27.87,27.94,25572.0
2022-05-19 12:40:00,27.94,27.94,27.86,27.9,23556.0,27.94,27.94,27.86,27.9,23556.0
2022-05-19 12:45:00,27.89,27.91,27.84,27.89,32288.0,27.89,27.91,27.84,27.89,32288.0
2022-05-19 12:50:00,27.89,27.97,27.89,27.94,22184.0,27.89,27.97,27.89,27.94,22184.0
2022-05-19 12:55:00,27.93,28.04,27.92,28.02,35576.0,27.93,28.04,27.92,28.02,35576.0
2022-05-19 13:00:00,28.03,28.07,28.0,28.0,28484.0,28.03,28.07,28.0,28.0,28484.0
2022-05-19 13:05:00,28.0,28.04,27.95,27.99,34908.0,28.0,28.04,27.95,27.99,34908.0
2022-05-19 13:10:00,27.99,27.99,27.89,27.94,30152.0,27.99,27.99,27.89,27.94,30152.0
2022-05-19 13:15:00,27.92,28.0,27.9,28.0,18372.0,27.92,28.0,27.9,28.0,18372.0
2022-05-19 13:20:00,28.02,28.08,27.97,28.05,27532.0,28.02,28.08,27.97,28.05,27532.0
2022-05-19 13:25:00,28.03,28.08,28.03,28.06,27952.0,28.03,28.08,28.03,28.06,27952.0
2022-05-19 13:30:00,28.06,28.13,28.0,28.06,48124.0,28.06,28.13,28.0,28.06,48124.0
2022-05-19 13:35:00,28.03,28.13,28.03,28.1,30236.0,28.03,28.13,28.03,28.1,30236.0
2022-05-19 13:40:00,28.1,28.17,28.06,28.14,58028.0,28.1,28.17,28.06,28.14,58028.0
2022-05-19 13:45:00,28.13,28.18,28.03,28.04,71160.0,28.13,28.18,28.03,28.04,71160.0
2022-05-19 13:50:00,28.04,28.23,28.03,28.22,47496.0,28.04,28.23,28.03,28.22,47496.0
2022-05-19 13:55:00,28.22,28.26,28.22,28.23,77564.0,28.22,28.26,28.22,28.23,77564.0
2022-05-19 14:00:00,28.23,28.23,28.09,28.13,25372.0,28.23,28.23,28.09,28.13,25372.0
2022-05-19 14:05:00,28.14,28.14,28.08,28.09,76632.0,28.14,28.14,28.08,28.09,76632.0
2022-05-19 14:10:00,28.08,28.14,28.05,28.06,24948.0,28.08,28.14,28.05,28.06,24948.0
2022-05-19 14:15:00,28.09,28.13,28.04,28.05,18200.0,28.09,28.13,28.04,28.05,18200.0
2022-05-19 14:20:00,28.05,28.12,28.02,28.07,15008.0,28.05,28.12,28.02,28.07,15008.0
2022-05-19 14:25:00,28.08,28.1,27.99,28.05,44044.0,28.08,28.1,27.99,28.05,44044.0
2022-05-19 14:30:00,28.04,28.06,27.98,28.0,14068.0,28.04,28.06,27.98,28.0,14068.0
2022-05-19 14:35:00,27.98,28.13,27.95,28.11,18924.0,27.98,28.13,27.95,28.11,18924.0
2022-05-19 14:40:00,28.05,28.07,28.0,28.03,23040.0,28.05,28.07,28.0,28.03,23040.0
2022-05-19 14:45:00,28.01,28.11,28.01,28.1,36992.0,28.01,28.11,28.01,28.1,36992.0
2022-05-19 14:50:00,28.09,28.16,28.05,28.14,21084.0,28.09,28.16,28.05,28.14,21084.0
2022-05-19 14:55:00,28.15,28.15,28.03,28.1,19800.0,28.15,28.15,28.03,28.1,19800.0
2022-05-19 15:00:00,28.1,28.18,28.06,28.14,32328.0,28.1,28.18,28.06,28.14,32328.0
2022-05-19 15:05:00,28.15,28.2,28.11,28.12,19044.0,28.15,28.2,28.11,28.12,19044.0
2022-05-19 15:10:00,28.08,28.08,27.96,27.99,33984.0,28.08,28.08,27.96,27.99,33984.0
2022-05-19 15:15:00,28.0,28.01,27.92,27.94,72452.0,28.0,28.01,27.92,27.94,72452.0
2022-05-19 15:20:00,27.93,27.93,27.75,27.78,116296.0,27.93,27.93,27.75,27.78,116296.0
2022-05-19 15:25:00,27.8,27.86,27.79,27.8,27588.0,27.8,27.86,27.79,27.8,27588.0
2022-05-19 15:30:00,27.78,27.87,27.78,27.84,54724.0,27.78,27.87,27.78,27.84,54724.0
2022-05-19 15:35:00,27.83,27.85,27.76,27.76,52716.0,27.83,27.85,27.76,27.76,52716.0
2022-05-19 15:40:00,27.75,27.81,27.7,27.77,141128.0,27.75,27.81,27.7,27.77,141128.0
2022-05-19 15:45:00,27.78,27.84,27.76,27.79,95168.0,27.78,27.84,27.76,27.79,95168.0
2022-05-19 15:50:00,27.79,27.84,27.67,27.71,178212.0,27.79,27.84,27.67,27.71,178212.0
2022-05-19 15:55:00,27.72,27.77,27.7,27.73,365592.0,27.72,27.77,27.7,27.73,365592.0
2022-05-20 09:30:00,28.25,28.27,28.1,28.12,202420.0,28.25,28.27,28.1,28.12,202420.0
2022-05-20 09:35:00,28.09,28.12,27.94,28.0,20724.0,28.09,28.12,27.94,28.0,20724.0
2022-05-20 09:40:00,27.98,28.0,27.86,27.9,24232.0,27.98,28.0,27.86,27.9,24232.0
2022-05-20 09:45:00,27.92,27.95,27.69,27.69,32696.0,27.92,27.95,27.69,27.69,32696.0
2022-05-20 09:50:00,27.67,27.83,27.64,27.83,34788.0,27.67,27.83,27.64,27.83,34788.0
2022-05-20 09:55:00,27.8,27.8,27.69,27.69,7116.0,27.8,27.8,27.69,27.69,7116.0
2022-05-20 10:00:00,27.68,27.69,27.59,27.64,17200.0,27.68,27.69,27.59,27.64,17200.0
2022-05-20 10:05:00,27.62,27.67,27.52,27.52,25472.0,27.62,27.67,27.52,27.52,25472.0
2022-05-20 10:10:00,27.56,27.64,27.55,27.6,17600.0,27.56,27.64,27.55,27.6,17600.0
2022-05-20 10:15:00,27.6,27.74,27.6,27.74,35528.0,27.6,27.74,27.6,27.74,35528.0
2022-05-20 10:20:00,27.76,27.81,27.66,27.81,15272.0,27.76,27.81,27.66,27.81,15272.0
2022-05-20 10:25:00,27.79,27.91,27.79,27.88,15472.0,27.79,27.91,27.79,27.88,15472.0
2022-05-20 10:30:00,27.88,27.89,27.75,27.75,15452.0,27.88,27.89,27.75,27.75,15452.0
2022-05-20 10:35:00,27.74,27.8,27.72,27.78,16544.0,27.74,27.8,27.72,27.78,16544.0
2022-05-20 10:40:00,27.78,27.85,27.77,27.84,20636.0,27.78,27.85,27.77,27.84,20636.0
2022-05-20 10:45:00,27.83,27.83,27.7,27.75,30248.0,27.83,27.83,27.7,27.75,30248.0
2022-05-20 10:50:00,27.76,27.76,27.59,27.61,22648.0,27.76,27.76,27.59,27.61,22648.0
2022-05-20 10:55:00,27.61,27.64,27.55,27.57,14800.0,27.61,27.64,27.55,27.57,14800.0
2022-05-20 11:00:00,27.57,27.64,27.57,27.62,25040.0,27.57,27.64,27.57,27.62,25040.0
2022-05-20 11:05:00,27.63,27.65,27.55,27.59,48564.0,27.63,27.65,27.55,27.59,48564.0
2022-05-20 11:10:00,27.58,27.64,27.57,27.64,30216.0,27.58,27.64,27.57,27.64,30216.0
2022-05-20 11:15:00,27.63,27.63,27.6,27.61,37404.0,27.63,27.63,27.6,27.61,37404.0
2022-05-20 11:20:00,27.61,27.61,27.55,27.58,15080.0,27.61,27.61,27.55,27.58,15080.0
2022-05-20 11:25:00,27.56,27.68,27.55,27.67,18252.0,27.56,27.68,27.55,27.67,18252.0
2022-05-20 11:30:00,27.66,27.75,27.66,27.7,24432.0,27.66,27.75,27.66,27.7,24432.0
2022-05-20 11:35:00,27.71,27.74,27.69,27.72,46208.0,27.71,27.74,27.69,27.72,46208.0
2022-05-20 11:40:00,27.73,27.76,27.67,27.69,31080.0,27.73,27.76,27.67,27.69,31080.0
2022-05-20 11:45:00,27.67,27.77,27.67,27.75,16456.0,27.67,27.77,27.67,27.75,16456.0
2022-05-20 11:50:00,27.75,27.77,27.68,27.68,25028.0,27.75,27.77,27.68,27.68,25028.0
2022-05-20 11:55:00,27.68,27.71,27.58,27.58,25536.0,27.68,27.71,27.58,27.58,25536.0
2022-05-20 12:00:00,27.58,27.61,27.52,27.52,29052.0,27.58,27.61,27.52,27.52,29052.0
2022-05-20 12:05:00,27.52,27.54,27.4,27.43,26812.0,27.52,27.54,27.4,27.43,26812.0
2022-05-20 12:10:00,27.39,27.43,27.31,27.43,25820.0,27.39,27.43,27.31,27.43,25820.0
2022-05-20 12:15:00,27.43,27.47,27.41,27.44,35404.0,27.43,27.47,27.41,27.44,35404.0
2022-05-20 12:20:00,27.46,27.52,27.46,27.52,29972.0,27.46,27.52,27.46,27.52,29972.0
2022-05-20 12:25:00,27.5,27.52,27.44,27.5,11000.0,27.5,27.52,27.44,27.5,11000.0
2022-05-20 12:30:00,27.51,27.53,27.47,27.52,42980.0,27.51,27.53,27.47,27.52,42980.0
2022-05-20 12:35:00,27.5,27.5,27.45,27.49,20032.0,27.5,27.5,27.45,27.49,20032.0
2022-05-20 12:40:00,27.48,27.48,27.39,27.4,33408.0,27.48,27.48,27.39,27.4,33408.0
2022-05-20 12:45:00,27.4,27.47,27.38,27.47,33780.0,27.4,27.47,27.38,27.47,33780.0
2022-05-20 12:50:00,27.48,27.52,27.45,27.48,55160.0,27.48,27.52,27.45,27.48,55160.0
2022-05-20 12:55:00,27.48,27.54,27.47,27.51,108904.0,27.48,27.54,27.47,27.51,108904.0
2022-05-20 13:00:00,27.51,27.57,27.49,27.56,43080.0,27.51,27.57,27.49,27.56,43080.0
2022-05-20 13:05:00,27.56,27.56,27.46,27.46,23536.0,27.56,27.56,27.46,27.46,23536.0
2022-05-20 13:10:00,27.47,27.47,27.35,27.37,11872.0,27.47,27.47,27.35,27.37,11872.0
2022-05-20 13:15:00,27.36,27.39,27.31,27.31,38568.0,27.36,27.39,27.31,27.31,38568.0
2022-05-20 13:20:00,27.31,27.34,27.27,27.31,22312.0,27.31,27.34,27.27,27.31,22312.0
2022-05-20 13:25:00,27.3,27.3,27.25,27.28,19500.0,27.3,27.3,27.25,27.28,19500.0
2022-05-20 13:30:00,27.27,27.44,27.27,27.44,23452.0,27.27,27.44,27.27,27.44,23452.0
2022-05-20 13:35:00,27.47,27.48,27.41,27.45,31912.0,27.47,27.48,27.41,27.45,31912.0
2022-05-20 13:40:00,27.45,27.48,27.43,27.48,19208.0,27.45,27.48,27.43,27.48,19208.0
2022-05-20 13:45:00,27.42,27.49,27.4,27.45,54108.0,27.42,27.49,27.4,27.45,54108.0
2022-05-20 13:50:00,27.48,27.56,27.43,27.53,26680.0,27.48,27.56,27.43,27.53,26680.0
2022-05-20 13:55:00,27.55,27.56,27.52,27.55,16804.0,27.55,27.56,27.52,27.55,16804.0
2022-05-20 14:00:00,27.54,27.58,27.53,27.54,19684.0,27.54,27.58,27.53,27.54,19684.0
2022-05-20 14:05:00,27.53,27.55,27.46,27.55,31288.0,27.53,27.55,27.46,27.55,31288.0
2022-05-20 14:10:00,27.55,27.58,27.5,27.55,23832.0,27.55,27.58,27.5,27.55,23832.0
2022-05-20 14:15:00,27.55,27.57,27.5,27.52,28508.0,27.55,27.57,27.5,27.52,28508.0
2022-05-20 14:20:00,27.51,27.53,27.45,27.53,49348.0,27.51,27.53,27.45,27.53,49348.0
2022-05-20 14:25:00,27.52,27.53,27.49,27.53,37788.0,27.52,27.53,27.49,27.53,37788.0
2022-05-20 14:30:00,27.53,27.54,27.4,27.45,44736.0,27.53,27.54,27.4,27.45,44736.0
2022-05-20 14:35:00,27.45,27.5,27.45,27.49,11768.0,27.45,27.5,27.45,27.49,11768.0
2022-05-20 14:40:00,27.48,27.61,27.48,27.6,26936.0,27.48,27.61,27.48,27.6,26936.0
2022-05-20 14:45:00,27.61,27.65,27.56,27.64,21704.0,27.61,27.65,27.56,27.64,21704.0
2022-05-20 14:50:00,27.64,27.77,27.62,27.72,28344.0,27.64,27.77,27.62,27.72,28344.0
2022-05-20 14:55:00,27.71,27.72,27.66,27.67,20436.0,27.71,27.72,27.66,27.67,20436.0
2022-05-20 15:00:00,27.67,27.7,27.59,27.6,31228.0,27.67,27.7,27.59,27.6,31228.0
2022-05-20 15:05:00,27.59,27.64,27.56,27.64,33016.0,27.59,27.64,27.56,27.64,33016.0
2022-05-20 15:10:00,27.63,27.68,27.62,27.63,31656.0,27.63,27.68,27.62,27.63,31656.0
2022-05-20 15:15:00,27.64,27.67,27.56,27.61,39112.0,27.64,27.67,27.56,27.61,39112.0
2022-05-20 15:20:00,27.63,27.72,27.63,27.68,34172.0,27.63,27.72,27.63,27.68,34172.0
2022-05-20 15:25:00,27.68,27.83,27.68,27.82,32332.0,27.68,27.83,27.68,27.82,32332.0
2022-05-20 15:30:00,27.82,27.86,27.78,27.84,39340.0,27.82,27.86,27.78,27.84,39340.0
2022-05-20 15:35:00,27.83,28.0,27.82,27.94,47716.0,27.83,28.0,27.82,27.94,47716.0
2022-05-20 15:40:00,27.95,28.11,27.95,28.06,105296.0,27.95,28.11,27.95,28.06,105296.0
2022-05-20 15:45:00,28.07,28.1,28.0,28.09,183680.0,28.07,28.1,28.0,28.09,183680.0
2022-05-20 15:50:00,28.09,28.17,28.07,28.1,276720.0,28.09,28.17,28.07,28.1,276720.0
2022-05-20 15:55:00,28.1,28.11,28.02,28.03,327980.0,28.1,28.11,28.02,28.03,327980.0
2022-05-23 09:30:00,28.29,28.3,28.15,28.25,169192.0,28.29,28.3,28.15,28.25,169192.0
2022-05-23 09:35:00,28.25,28.3,28.15,28.3,66680.0,28.25,28.3,28.15,28.3,66680.0
2022-05-23 09:40:00,28.34,28.61,28.28,28.28,48512.0,28.34,28.61,28.28,28.28,48512.0
2022-05-23 09:45:00,28.25,28.35,28.18,28.25,41968.0,28.25,28.35,28.18,28.25,41968.0
2022-05-23 09:50:00,28.25,28.31,28.14,28.16,18364.0,28.25,28.31,28.14,28.16,18364.0
2022-05-23 09:55:00,28.14,28.17,27.96,27.96,22880.0,28.14,28.17,27.96,27.96,22880.0
2022-05-23 10:00:00,27.99,27.99,27.78,27.78,19232.0,27.99,27.99,27.78,27.78,19232.0
2022-05-23 10:05:00,27.81,27.84,27.71,27.73,18756.0,27.81,27.84,27.71,27.73,18756.0
2022-05-23 10:10:00,27.75,27.87,27.7,27.82,24204.0,27.75,27.87,27.7,27.82,24204.0
2022-05-23 10:15:00,27.84,27.84,27.73,27.83,21484.0,27.84,27.84,27.73,27.83,21484.0
2022-05-23 10:20:00,27.82,27.9,27.79,27.83,22000.0,27.82,27.9,27.79,27.83,22000.0
2022-05-23 10:25:00,27.82,27.85,27.72,27.85,18464.0,27.82,27.85,27.72,27.85,18464.0
2022-05-23 10:30:00,27.86,27.95,27.85,27.9,11328.0,27.86,27.95,27.85,27.9,11328.0
2022-05-23 10:35:00,27.92,27.92,27.83,27.86,8068.0,27.92,27.92,27.83,27.86,8068.0
2022-05-23 10:40:00,27.87,27.92,27.81,27.84,21688.0,27.87,27.92,27.81,27.84,21688.0
2022-05-23 10:45:00,27.83,27.86,27.75,27.8,17380.0,27.83,27.86,27.75,27.8,17380.0
2022-05-23 10:50:00,27.77,27.78,27.65,27.71,59356.0,27.77,27.78,27.65,27.71,59356.0
2022-05-23 10:55:00,27.7,27.75,27.66,27.71,17520.0,27.7,27.75,27.66,27.71,17520.0
2022-05-23 11:00:00,27.71,27.87,27.68,27.86,65292.0,27.71,27.87,27.68,27.86,65292.0
2022-05-23 11:05:00,27.86,27.88,27.76,27.76,15260.0,27.86,27.88,27.76,27.76,15260.0
2022-05-23 11:10:00,27.74,27.8,27.73,27.79,63016.0,27.74,27.8,27.73,27.79,63016.0
2022-05-23 11:15:00,27.8,27.84,27.75,27.75,28396.0,27.8,27.84,27.75,27.75,28396.0
2022-05-23 11:20:00,27.76,27.78,27.74,27.75,30208.0,27.76,27.78,27.74,27.75,30208.0
2022-05-23 11:25:00,27.75,27.85,27.74,27.84,36588.0,27.75,27.85,27.74,27.84,36588.0
2022-05-23 11:30:00,27.82,27.93,27.82,27.93,35664.0,27.82,27.93,27.82,27.93,35664.0
2022-05-23 11:35:00,27.93,27.94,27.86,27.88,57040.0,27.93,27.94,27.86,27.88,57040.0
2022-05-23 11:40:00,27.88,27.89,27.84,27.84,15388.0,27.88,27.89,27.84,27.84,15388.0
2022-05-23 11:45:00,27.84,27.85,27.77,27.79,10000.0,27.84,27.85,27.77,27.79,10000.0
2022-05-23 11:50:00,27.81,27.82,27.77,27.79,74896.0,27.81,27.82,27.77,27.79,74896.0
2022-05-23 11:55:00,27.8,27.83,27.78,27.8,26832.0,27.8,27.83,27.78,27.8,26832.0
2022-05-23 12:00:00,27.79,27.84,27.79,27.83,16000.0,27.79,27.84,27.79,27.83,16000.0
2022-05-23 12:05:00,27.84,27.84,27.8,27.82,28212.0,27.84,27.84,27.8,27.82,28212.0
2022-05-23 12:10:00,27.83,27.84,27.78,27.82,81040.0,27.83,27.84,27.78,27.82,81040.0
2022-05-23 12:15:00,27.81,27.82,27.74,27.74,35828.0,27.81,27.82,27.74,27.74,35828.0
2022-05-23 12:20:00,27.74,27.78,27.73,27.78,19584.0,27.74,27.78,27.73,27.78,19584.0
2022-05-23 12:25:00,27.79,27.8,27.72,27.72,65296.0,27.79,27.8,27.72,27.72,65296.0
2022-05-23 12:30:00,27.71,27.71,27.64,27.66,26220.0,27.71,27.71,27.64,27.66,26220.0
2022-05-23 12:35:00,27.66,27.73,27.65,27.73,10000.0,27.66,27.73,27.65,27.73,10000.0
2022-05-23 12:40:00,27.73,27.75,27.72,27.75,8064.0,27.73,27.75,27.72,27.75,8064.0
2022-05-23 12:45:00,27.75,27.75,27.66,27.66,14244.0,27.75,27.75,27.66,27.66,14244.0
2022-05-23 12:50:00,27.66,27.68,27.66,27.67,9372.0,27.66,27.68,27.66,27.67,9372.0
2022-05-23 12:55:00,27.68,27.79,27.66,27.76,144936.0,27.68,27.79,27.66,27.76,144936.0
2022-05-23 13:00:00,27.75,27.77,27.73,27.74,10908.0,27.75,27.77,27.73,27.74,10908.0
2022-05-23 13:05:00,27.73,27.74,27.71,27.72,8912.0,27.73,27.74,27.71,27.72,8912.0
2022-05-23 13:10:00,27.71,27.72,27.68,27.72,25728.0,27.71,27.72,27.68,27.72,25728.0
2022-05-23 13:15:00,27.7,27.71,27.61,27.63,27020.0,27.7,27.71,27.61,27.63,27020.0
2022-05-23 13:20:00,27.63,27.67,27.58,27.67,17156.0,27.63,27.67,27.58,27.67,17156.0
2022-05-23 13:25:00,27.68,27.73,27.68,27.73,51116.0,27.68,27.73,27.68,27.73,51116.0
2022-05-23 13:30:00,27.72,27.75,27.69,27.71,27272.0,27.72,27.75,27.69,27.71,27272.0
2022-05-23 13:35:00,27.69,27.75,27.68,27.72,18196.0,27.69,27.75,27.68,27.72,18196.0
2022-05-23 13:40:00,27.73,27.75,27.7,27.73,79780.0,27.73,27.75,27.7,27.73,79780.0
2022-05-23 13:45:00,27.73,27.78,27.72,27.75,61304.0,27.73,27.78,27.72,27.75,61304.0
2022-05-23 13:50:00,27.76,27.77,27.71,27.75,85044.0,27.76,27.77,27.71,27.75,85044.0
2022-05-23 13:55:00,27.75,27.79,27.73,27.79,43156.0,27.75,27.79,27.73,27.79,43156.0
2022-05-23 14:00:00,27.8,27.8,27.73,27.76,24588.0,27.8,27.8,27.73,27.76,24588.0
2022-05-23 14:05:00,27.76,27.77,27.75,27.75,18572.0,27.76,27.77,27.75,27.75,18572.0
2022-05-23 14:10:00,27.76,27.8,27.75,27.77,27608.0,27.76,27.8,27.75,27.77,27608.0
2022-05-23 14:15:00,27.79,27.8,27.76,27.79,27036.0,27.79,27.8,27.76,27.79,27036.0
2022-05-23 14:20:00,27.78,27.8,27.76,27.8,67196.0,27.78,27.8,27.76,27.8,67196.0
2022-05-23 14:25:00,27.81,27.81,27.75,27.77,48500.0,27.81,27.81,27.75,27.77,48500.0
2022-05-23 14:30:00,27.76,27.81,27.76,27.8,18908.0,27.76,27.81,27.76,27.8,18908.0
2022-05-23 14:35:00,27.79,27.79,27.74,27.75,68236.0,27.79,27.79,27.74,27.75,68236.0
2022-05-23 14:40:00,27.76,27.81,27.75,27.81,26888.0,27.76,27.81,27.75,27.81,26888.0
2022-05-23 14:45:00,27.81,27.83,27.72,27.74,35092.0,27.81,27.83,27.72,27.74,35092.0
2022-05-23 14:50:00,27.75,27.76,27.69,27.71,45224.0,27.75,27.76,27.69,27.71,45224.0
2022-05-23 14:55:00,27.71,27.72,27.68,27.72,13480.0,27.71,27.72,27.68,27.72,13480.0
2022-05-23 15:00:00,27.71,27.75,27.71,27.75,65160.0,27.71,27.75,27.71,27.75,65160.0
2022-05-23 15:05:00,27.75,27.76,27.73,27.74,52700.0,27.75,27.76,27.73,27.74,52700.0
2022-05-23 15:10:00,27.75,27.75,27.68,27.71,25708.0,27.75,27.75,27.68,27.71,25708.0
2022-05-23 15:15:00,27.71,27.72,27.69,27.7,26628.0,27.71,27.72,27.69,27.7,26628.0
2022-05-23 15:20:00,27.7,27.71,27.57,27.61,41832.0,27.7,27.71,27.57,27.61,41832.0
2022-05-23 15:25:00,27.61,27.66,27.61,27.64,37908.0,27.61,27.66,27.61,27.64,37908.0
2022-05-23 15:30:00,27.65,27.67,27.64,27.67,51404.0,27.65,27.67,27.64,27.67,51404.0
2022-05-23 15:35:00,27.67,27.69,27.61,27.61,52352.0,27.67,27.69,27.61,27.61,52352.0
2022-05-23 15:40:00,27.6,27.62,27.56,27.58,27952.0,27.6,27.62,27.56,27.58,27952.0
2022-05-23 15:45:00,27.58,27.58,27.51,27.51,77656.0,27.58,27.58,27.51,27.51,77656.0
2022-05-23 15:50:00,27.52,27.61,27.51,27.54,118428.0,27.52,27.61,27.51,27.54,118428.0
2022-05-23 15:55:00,27.53,27.64,27.53,27.62,264440.0,27.53,27.64,27.53,27.62,264440.0
2022-05-24 09:30:00,27.45,27.45,27.25,27.25,61448.0,27.45,27.45,27.25,27.25,61448.0
2022-05-24 09:35:00,27.23,27.28,27.16,27.2,37600.0,27.23,27.28,27.16,27.2,37600.0
2022-05-24 09:40:00,27.18,27.22,26.96,26.96,41204.0,27.18,27.22,26.96,26.96,41204.0
2022-05-24 09:45:00,26.98,27.09,26.98,27.04,36780.0,26.98,27.09,26.98,27.04,36780.0
2022-05-24 09:50:00,27.01,27.04,26.91,26.91,37068.0,27.01,27.04,26.91,26.91,37068.0
2022-05-24 09:55:00,26.91,26.93,26.88,26.89,29812.0,26.91,26.93,26.88,26.89,29812.0
2022-05-24 10:00:00,26.9,26.9,26.67,26.68,43808.0,26.9,26.9,26.67,26.68,43808.0
2022-05-24 10:05:00,26.66,26.72,26.64,26.67,18744.0,26.66,26.72,26.64,26.67,18744.0
2022-05-24 10:10:00,26.68,26.8,26.68,26.71,16400.0,26.68,26.8,26.68,26.71,16400.0
2022-05-24 10:15:00,26.72,26.72,26.65,26.68,9200.0,26.72,26.72,26.65,26.68,9200.0
2022-05-24 10:20:00,26.72,26.83,26.71,26.75,40200.0,26.72,26.83,26.71,26.75,40200.0
2022-05-24 10:25:00,26.77,26.81,26.75,26.8,9848.0,26.77,26.81,26.75,26.8,9848.0
2022-05-24 10:30:00,26.8,26.81,26.69,26.69,18660.0,26.8,26.81,26.69,26.69,18660.0
2022-05-24 10:35:00,26.68,26.77,26.65,26.77,42080.0,26.68,26.77,26.65,26.77,42080.0
2022-05-24 10:40:00,26.75,26.82,26.72,26.79,26732.0,26.75,26.82,26.72,26.79,26732.0
2022-05-24 10:45:00,26.8,26.84,26.67,26.67,27856.0,26.8,26.84,26.67,26.67,27856.0
2022-05-24 10:50:00,26.65,26.65,26.61,26.61,11200.0,26.65,26.65,26.61,26.61,11200.0
2022-05-24 10:55:00,26.61,26.64,26.58,26.64,26128.0,26.61,26.64,26.58,26.64,26128.0
2022-05-24 11:00:00,26.61,26.65,26.61,26.63,8780.0,26.61,26.65,26.61,26.63,8780.0
2022-05-24 11:05:00,26.61,26.64,26.58,26.62,16600.0,26.61,26.64,26.58,26.62,16600.0
2022-05-24 11:10:00,26.6,26.62,26.53,26.56,14820.0,26.6,26.62,26.53,26.56,14820.0
2022-05-24 11:15:00,26.55,26.63,26.53,26.54,17600.0,26.55,26.63,26.53,26.54,17600.0
2022-05-24 11:20:00,26.54,26.65,26.54,26.65,17700.0,26.54,26.65,26.54,26.65,17700.0
2022-05-24 11:25:00,26.64,26.64,26.61,26.63,9876.0,26.64,26.64,26.61,26.63,9876.0
2022-05-24 11:30:00,26.64,26.73,26.6,26.73,27200.0,26.64,26.73,26.6,26.73,27200.0
2022-05-24 11:35:00,26.72,26.79,26.72,26.78,120604.0,26.72,26.79,26.72,26.78,120604.0
2022-05-24 11:40:00,26.8,26.9,26.79,26.9,96888.0,26.8,26.9,26.79,26.9,96888.0
2022-05-24 11:45:00,26.9,27.02,26.9,27.01,31180.0,26.9,27.02,26.9,27.01,31180.0
2022-05-24 11:50:00,27.02,27.07,27.0,27.04,35604.0,27.02,27.07,27.0,27.04,35604.0
2022-05-24 11:55:00,27.06,27.08,26.97,26.97,29108.0,27.06,27.08,26.97,26.97,29108.0
2022-05-24 12:00:00,26.96,26.97,26.89,26.9,42500.0,26.96,26.97,26.89,26.9,42500.0
2022-05-24 12:05:00,26.91,26.98,26.88,26.97,40036.0,26.91,26.98,26.88,26.97,40036.0
2022-05-24 12:10:00,26.96,27.0,26.95,26.97,11600.0,26.96,27.0,26.95,26.97,11600.0
2022-05-24 12:15:00,26.99,27.05,26.97,26.99,162912.0,26.99,27.05,26.97,26.99,162912.0
2022-05-24 12:20:00,26.97,26.97,26.91,26.95,5272.0,26.97,26.97,26.91,26.95,5272.0
2022-05-24 12:25:00,26.96,26.97,26.93,26.95,8560.0,26.96,26.97,26.93,26.95,8560.0
2022-05-24 12:30:00,26.95,26.96,26.86,26.86,16364.0,26.95,26.96,26.86,26.86,16364.0
2022-05-24 12:35:00,26.87,26.87,26.79,26.8,3600.0,26.87,26.87,26.79,26.8,3600.0
2022-05-24 12:40:00,26.8,26.8,26.75,26.77,13176.0,26.8,26.8,26.75,26.77,13176.0
2022-05-24 12:45:00,26.75,26.8,26.74,26.77,12000.0,26.75,26.8,26.74,26.77,12000.0
2022-05-24 12:50:00,26.77,26.78,26.73,26.74,13080.0,26.77,26.78,26.73,26.74,13080.0
2022-05-24 12:55:00,26.74,26.8,26.74,26.78,20836.0,26.74,26.8,26.74,26.78,20836.0
2022-05-24 13:00:00,26.77,26.78,26.67,26.69,15916.0,26.77,26.78,26.67,26.69,15916.0
2022-05-24 13:05:00,26.69,26.71,26.68,26.71,13564.0,26.69,26.71,26.68,26.71,13564.0
2022-05-24 13:10:00,26.7,26.74,26.69,26.72,10400.0,26.7,26.74,26.69,26.72,10400.0
2022-05-24 13:15:00,26.72,26.79,26.7,26.77,51060.0,26.72,26.79,26.7,26.77,51060.0
2022-05-24 13:20:00,26.75,26.76,26.71,26.74,7600.0,26.75,26.76,26.71,26.74,7600.0
2022-05-24 13:25:00,26.73,26.83,26.71,26.82,14012.0,26.73,26.83,26.71,26.82,14012.0
2022-05-24 13:30:00,26.82,26.82,26.75,26.77,16400.0,26.82,26.82,26.75,26.77,16400.0
2022-05-24 13:35:00,26.78,26.82,26.77,26.79,43976.0,26.78,26.82,26.77,26.79,43976.0
2022-05-24 13:40:00,26.79,26.88,26.79,26.88,155036.0,26.79,26.88,26.79,26.88,155036.0
2022-05-24 13:45:00,26.88,26.91,26.84,26.89,17048.0,26.88,26.91,26.84,26.89,17048.0
2022-05-24 13:50:00,26.88,26.89,26.85,26.88,10908.0,26.88,26.89,26.85,26.88,10908.0
2022-05-24 13:55:00,26.87,26.89,26.84,26.86,31308.0,26.87,26.89,26.84,26.86,31308.0
2022-05-24 14:00:00,26.88,26.88,26.82,26.82,9600.0,26.88,26.88,26.82,26.82,9600.0
2022-05-24 14:05:00,26.83,26.93,26.83,26.88,46972.0,26.83,26.93,26.83,26.88,46972.0
2022-05-24 14:10:00,26.88,26.99,26.87,26.92,57188.0,26.88,26.99,26.87,26.92,57188.0
2022-05-24 14:15:00,26.93,26.93,26.84,26.85,17072.0,26.93,26.93,26.84,26.85,17072.0
2022-05-24 14:20:00,26.85,26.9,26.83,26.89,17280.0,26.85,26.9,26.83,26.89,17280.0
2022-05-24 14:25:00,26.92,26.92,26.88,26.9,17548.0,26.92,26.92,26.88,26.9,17548.0
2022-05-24 14:30:00,26.88,26.91,26.85,26.91,18876.0,26.88,26.91,26.85,26.91,18876.0
2022-05-24 14:35:00,26.93,26.95,26.92,26.93,20164.0,26.93,26.95,26.92,26.93,20164.0
2022-05-24 14:40:00,26.94,26.95,26.84,26.84,14880.0,26.94,26.95,26.84,26.84,14880.0
2022-05-24 14:45:00,26.82,26.83,26.73,26.77,22828.0,26.82,26.83,26.73,26.77,22828.0
2022-05-24 14:50:00,26.76,26.77,26.72,26.73,13756.0,26.76,26.77,26.72,26.73,13756.0
2022-05-24 14:55:00,26.7,26.75,26.69,26.73,16640.0,26.7,26.75,26.69,26.73,16640.0
2022-05-24 15:00:00,26.74,26.82,26.74,26.8,21152.0,26.74,26.82,26.74,26.8,21152.0
2022-05-24 15:05:00,26.82,26.88,26.81,26.81,16804.0,26.82,26.88,26.81,26.81,16804.0
2022-05-24 15:10:00,26.85,26.88,26.85,26.86,26728.0,26.85,26.88,26.85,26.86,26728.0
2022-05-24 15:15:00,26.86,26.88,26.83,26.84,22540.0,26.86,26.88,26.83,26.84,22540.0
2022-05-24 15:20:00,26.83,26.89,26.79,26.86,26956.0,26.83,26.89,26.79,26.86,26956.0
2022-05-24 15:25:00,26.86,26.93,26.86,26.92,28308.0,26.86,26.93,26.86,26.92,28308.0
2022-05-24 15:30:00,26.92,26.93,26.89,26.93,23216.0,26.92,26.93,26.89,26.93,23216.0
2022-05-24 15:35:00,26.96,27.13,26.96,27.11,65576.0,26.96,27.13,26.96,27.11,65576.0
2022-05-24 15:40:00,27.11,27.15,27.06,27.06,46756.0,27.11,27.15,27.06,27.06,46756.0
2022-05-24 15:45:00,27.07,27.13,27.06,27.06,39968.0,27.07,27.13,27.06,27.06,39968.0
2022-05-24 15:50:00,27.07,27.14,26.93,26.94,102180.0,27.07,27.14,26.93,26.94,102180.0
2022-05-24 15:55:00,26.93,27.05,26.93,27.04,274292.0,26.93,27.05,26.93,27.04,274292.0
2022-05-25 09:30:00,27.01,27.24,26.89,27.18,71556.0,27.01,27.24,26.89,27.18,71556.0
2022-05-25 09:35:00,27.23,27.32,27.18,27.3,37968.0,27.23,27.32,27.18,27.3,37968.0
2022-05-25 09:40:00,27.33,27.42,27.3,27.42,17128.0,27.33,27.42,27.3,27.42,17128.0
2022-05-25 09:45:00,27.42,27.46,27.27,27.29,16028.0,27.42,27.46,27.27,27.29,16028.0
2022-05-25 09:50:00,27.31,27.37,27.31,27.35,18900.0,27.31,27.37,27.31,27.35,18900.0
2022-05-25 09:55:00,27.32,27.47,27.32,27.47,41200.0,27.32,27.47,27.32,27.47,41200.0
2022-05-25 10:00:00,27.46,27.53,27.41,27.46,45460.0,27.46,27.53,27.41,27.46,45460.0
2022-05-25 10:05:00,27.41,27.45,27.34,27.41,15084.0,27.41,27.45,27.34,27.41,15084.0
2022-05-25 10:10:00,27.43,27.56,27.39,27.56,25728.0,27.43,27.56,27.39,27.56,25728.0
2022-05-25 10:15:00,27.56,27.61,27.5,27.57,24072.0,27.56,27.61,27.5,27.57,24072.0
2022-05-25 10:20:00,27.56,27.63,27.56,27.58,23220.0,27.56,27.63,27.56,27.58,23220.0
2022-05-25 10:25:00,27.61,27.68,27.58,27.67,25540.0,27.61,27.68,27.58,27.67,25540.0
2022-05-25 10:30:00,27.68,27.72,27.64,27.71,27376.0,27.68,27.72,27.64,27.71,27376.0
2022-05-25 10:35:00,27.69,27.72,27.68,27.68,23804.0,27.69,27.72,27.68,27.68,23804.0
2022-05-25 10:40:00,27.69,27.73,27.68,27.72,24460.0,27.69,27.73,27.68,27.72,24460.0
2022-05-25 10:45:00,27.72,27.74,27.68,27.7,22160.0,27.72,27.74,27.68,27.7,22160.0
2022-05-25 10:50:00,27.7,27.74,27.67,27.68,34824.0,27.7,27.74,27.67,27.68,34824.0
2022-05-25 10:55:00,27.7,27.74,27.68,27.72,18644.0,27.7,27.74,27.68,27.72,18644.0
2022-05-25 11:00:00,27.71,27.72,27.65,27.65,17312.0,27.71,27.72,27.65,27.65,17312.0
2022-05-25 11:05:00,27.66,27.76,27.65,27.75,20940.0,27.66,27.76,27.65,27.75,20940.0
2022-05-25 11:10:00,27.74,27.8,27.73,27.75,19608.0,27.74,27.8,27.73,27.75,19608.0
2022-05-25 11:15:00,27.75,27.77,27.71,27.72,16180.0,27.75,27.77,27.71,27.72,16180.0
2022-05-25 11:20:00,27.72,27.73,27.69,27.72,15524.0,27.72,27.73,27.69,27.72,15524.0
2022-05-25 11:25:00,27.72,27.72,27.63,27.64,21696.0,27.72,27.72,27.63,27.64,21696.0
2022-05-25 11:30:00,27.64,27.65,27.6,27.6,14636.0,27.64,27.65,27.6,27.6,14636.0
2022-05-25 11:35:00,27.58,27.6,27.52,27.57,19704.0,27.58,27.6,27.52,27.57,19704.0
2022-05-25 11:40:00,27.55,27.59,27.52,27.59,10172.0,27.55,27.59,27.52,27.59,10172.0
2022-05-25 11:45:00,27.57,27.63,27.56,27.61,23268.0,27.57,27.63,27.56,27.61,23268.0
2022-05-25 11:50:00,27.61,27.66,27.59,27.65,23176.0,27.61,27.66,27.59,27.65,23176.0
2022-05-25 11:55:00,27.64,27.67,27.63,27.63,40100.0,27.64,27.67,27.63,27.63,40100.0
2022-05-25 12:00:00,27.63,27.63,27.6,27.6,5840.0,27.63,27.63,27.6,27.6,5840.0
2022-05-25 12:05:00,27.61,27.65,27.54,27.54,17920.0,27.61,27.65,27.54,27.54,17920.0
2022-05-25 12:10:00,27.55,27.59,27.54,27.58,8388.0,27.55,27.59,27.54,27.58,8388.0
2022-05-25 12:15:00,27.59,27.59,27.55,27.56,8800.0,27.59,27.59,27.55,27.56,8800.0
2022-05-25 12:20:00,27.56,27.56,27.51,27.52,10404.0,27.56,27.56,27.51,27.52,10404.0
2022-05-25 12:25:00,27.52,27.55,27.52,27.55,22532.0,27.52,27.55,27.52,27.55,22532.0
2022-05-25 12:30:00,27.57,27.58,27.51,27.51,15928.0,27.57,27.58,27.51,27.51,15928.0
2022-05-25 12:35:00,27.49,27.53,27.46,27.52,12048.0,27.49,27.53,27.46,27.52,12048.0
2022-05-25 12:40:00,27.51,27.52,27.49,27.5,18424.0,27.51,27.52,27.49,27.5,18424.0
2022-05-25 12:45:00,27.51,27.57,27.51,27.56,7600.0,27.51,27.57,27.51,27.56,7600.0
2022-05-25 12:50:00,27.55,27.57,27.51,27.54,25196.0,27.55,27.57,27.51,27.54,25196.0
2022-05-25 12:55:00,27.55,27.6,27.53,27.6,54544.0,27.55,27.6,27.53,27.6,54544.0
2022-05-25 13:00:00,27.6,27.6,27.53,27.53,10800.0,27.6,27.6,27.53,27.53,10800.0
2022-05-25 13:05:00,27.55,27.58,27.55,27.57,15736.0,27.55,27.58,27.55,27.57,15736.0
2022-05-25 13:10:00,27.57,27.59,27.52,27.58,24512.0,27.57,27.59,27.52,27.58,24512.0
2022-05-25 13:15:00,27.6,27.67,27.6,27.64,34712.0,27.6,27.67,27.6,27.64,34712.0
2022-05-25 13:20:00,27.63,27.66,27.56,27.58,22304.0,27.63,27.66,27.56,27.58,22304.0
2022-05-25 13:25:00,27.58,27.62,27.57,27.61,9760.0,27.58,27.62,27.57,27.61,9760.0
2022-05-25 13:30:00,27.61,27.61,27.56,27.57,28852.0,27.61,27.61,27.56,27.57,28852.0
2022-05-25 13:35:00,27.56,27.62,27.56,27.59,42208.0,27.56,27.62,27.56,27.59,42208.0
2022-05-25 13:40:00,27.59,27.6,27.56,27.6,24252.0,27.59,27.6,27.56,27.6,24252.0
2022-05-25 13:45:00,27.61,27.61,27.57,27.6,31676.0,27.61,27.61,27.57,27.6,31676.0
2022-05-25 13:50:00,27.6,27.62,27.53,27.54,21672.0,27.6,27.62,27.53,27.54,21672.0
2022-05-25 13:55:00,27.56,27.56,27.52,27.53,18092.0,27.56,27.56,27.52,27.53,18092.0
2022-05-25 14:00:00,27.53,27.68,27.5,27.65,91648.0,27.53,27.68,27.5,27.65,91648.0
2022-05-25 14:05:00,27.65,27.65,27.4,27.49,23020.0,27.65,27.65,27.4,27.49,23020.0
2022-05-25 14:10:00,27.57,27.64,27.52,27.59,23088.0,27.57,27.64,27.52,27.59,23088.0
2022-05-25 14:15:00,27.61,27.68,27.58,27.61,29800.0,27.61,27.68,27.58,27.61,29800.0
2022-05-25 14:20:00,27.61,27.68,27.59,27.67,42500.0,27.61,27.68,27.59,27.67,42500.0
2022-05-25 14:25:00,27.67,27.76,27.65,27.72,139952.0,27.67,27.76,27.65,27.72,139952.0
2022-05-25 14:30:00,27.73,27.74,27.67,27.7,83964.0,27.73,27.74,27.67,27.7,83964.0
2022-05-25 14:35:00,27.69,27.72,27.64,27.66,46000.0,27.69,27.72,27.64,27.66,46000.0
2022-05-25 14:40:00,27.66,27.71,27.66,27.67,69344.0,27.66,27.71,27.66,27.67,69344.0
2022-05-25 14:45:00,27.67,27.73,27.64,27.69,40360.0,27.67,27.73,27.64,27.69,40360.0
2022-05-25 14:50:00,27.7,27.76,27.68,27.75,52644.0,27.7,27.76,27.68,27.75,52644.0
2022-05-25 14:55:00,27.75,27.79,27.74,27.75,38292.0,27.75,27.79,27.74,27.75,38292.0
2022-05-25 15:00:00,27.75,27.86,27.72,27.86,128416.0,27.75,27.86,27.72,27.86,128416.0
2022-05-25 15:05:00,27.89,27.93,27.88,27.91,31184.0,27.89,27.93,27.88,27.91,31184.0
2022-05-25 15:10:00,27.92,27.94,27.91,27.93,39440.0,27.92,27.94,27.91,27.93,39440.0
2022-05-25 15:15:00,27.93,27.95,27.9,27.91,48884.0,27.93,27.95,27.9,27.91,48884.0
2022-05-25 15:20:00,27.91,27.92,27.86,27.92,68036.0,27.91,27.92,27.86,27.92,68036.0
2022-05-25 15:25:00,27.91,27.93,27.89,27.91,30948.0,27.91,27.93,27.89,27.91,30948.0
2022-05-25 15:30:00,27.91,27.93,27.88,27.89,59696.0,27.91,27.93,27.88,27.89,59696.0
2022-05-25 15:35:00,27.89,27.89,27.84,27.86,48344.0,27.89,27.89,27.84,27.86,48344.0
2022-05-25 15:40:00,27.86,27.87,27.83,27.86,85544.0,27.86,27.87,27.83,27.86,85544.0
2022-05-25 15:45:00,27.86,27.87,27.82,27.85,85628.0,27.86,27.87,27.82,27.85,85628.0
2022-05-25 15:50:00,27.85,27.85,27.73,27.8,155272.0,27.85,27.85,27.73,27.8,155272.0
2022-05-25 15:55:00,27.81,27.88,27.79,27.82,369696.0,27.81,27.88,27.79,27.82,369696.0
2022-05-26 09:30:00,27.99,28.38,27.99,28.36,60480.0,27.99,28.38,27.99,28.36,60480.0
2022-05-26 09:35:00,28.36,28.45,28.35,28.39,8800.0,28.36,28.45,28.35,28.39,8800.0
2022-05-26 09:40:00,28.41,28.45,28.35,28.39,14020.0,28.41,28.45,28.35,28.39,14020.0
2022-05-26 09:45:00,28.38,28.47,28.32,28.39,40792.0,28.38,28.47,28.32,28.39,40792.0
2022-05-26 09:50:00,28.4,28.52,28.39,28.5,21380.0,28.4,28.52,28.39,28.5,21380.0
2022-05-26 09:55:00,28.49,28.57,28.49,28.57,11784.0,28.49,28.57,28.49,28.57,11784.0
2022-05-26 10:00:00,28.56,28.58,28.47,28.5,21540.0,28.56,28.58,28.47,28.5,21540.0
2022-05-26 10:05:00,28.5,28.62,28.5,28.57,22304.0,28.5,28.62,28.5,28.57,22304.0
2022-05-26 10:10:00,28.58,28.59,28.55,28.56,22588.0,28.58,28.59,28.55,28.56,22588.0
2022-05-26 10:15:00,28.6,28.65,28.59,28.61,20536.0,28.6,28.65,28.59,28.61,20536.0
2022-05-26 10:20:00,28.61,28.63,28.56,28.6,36884.0,28.61,28.63,28.56,28.6,36884.0
2022-05-26 10:25:00,28.61,28.62,28.56,28.57,32468.0,28.61,28.62,28.56,28.57,32468.0
2022-05-26 10:30:00,28.57,28.58,28.48,28.48,47128.0,28.57,28.58,28.48,28.48,47128.0
2022-05-26 10:35:00,28.46,28.54,28.45,28.53,28516.0,28.46,28.54,28.45,28.53,28516.0
2022-05-26 10:40:00,28.53,28.54,28.44,28.47,40712.0,28.53,28.54,28.44,28.47,40712.0
2022-05-26 10:45:00,28.45,28.53,28.44,28.46,40800.0,28.45,28.53,28.44,28.46,40800.0
2022-05-26 10:50:00,28.48,28.5,28.46,28.49,21380.0,28.48,28.5,28.46,28.49,21380.0
2022-05-26 10:55:00,28.48,28.54,28.48,28.54,16856.0,28.48,28.54,28.48,28.54,16856.0
2022-05-26 11:00:00,28.55,28.57,28.48,28.51,32384.0,28.55,28.57,28.48,28.51,32384.0
2022-05-26 11:05:00,28.53,28.57,28.52,28.56,22812.0,28.53,28.57,28.52,28.56,22812.0
2022-05-26 11:10:00,28.58,28.59,28.55,28.57,20616.0,28.58,28.59,28.55,28.57,20616.0
2022-05-26 11:15:00,28.59,28.6,28.54,28.55,19352.0,28.59,28.6,28.54,28.55,19352.0
2022-05-26 11:20:00,28.55,28.59,28.55,28.57,13172.0,28.55,28.59,28.55,28.57,13172.0
2022-05-26 11:25:00,28.58,28.61,28.53,28.55,28304.0,28.58,28.61,28.53,28.55,28304.0
2022-05-26 11:30:00,28.56,28.59,28.53,28.53,20112.0,28.56,28.59,28.53,28.53,20112.0
2022-05-26 11:35:00,28.53,28.55,28.51,28.55,17732.0,28.53,28.55,28.51,28.55,17732.0
2022-05-26 11:40:00,28.55,28.57,28.53,28.56,8868.0,28.55,28.57,28.53,28.56,8868.0
2022-05-26 11:45:00,28.53,28.53,28.49,28.51,19440.0,28.53,28.53,28.49,28.51,19440.0
2022-05-26 11:50:00,28.52,28.55,28.5,28.53,11180.0,28.52,28.55,28.5,28.53,11180.0
2022-05-26 11:55:00,28.54,28.55,28.52,28.52,14912.0,28.54,28.55,28.52,28.52,14912.0
2022-05-26 12:00:00,28.52,28.56,28.51,28.56,10908.0,28.52,28.56,28.51,28.56,10908.0
2022-05-26 12:05:00,28.56,28.56,28.52,28.52,6800.0,28.56,28.56,28.52,28.52,6800.0
2022-05-26 12:10:00,28.53,28.63,28.53,28.61,38156.0,28.53,28.63,28.53,28.61,38156.0
2022-05-26 12:15:00,28.6,28.64,28.6,28.64,21396.0,28.6,28.64,28.6,28.64,21396.0
2022-05-26 12:20:00,28.65,28.69,28.65,28.68,18200.0,28.65,28.69,28.65,28.68,18200.0
2022-05-26 12:25:00,28.68,28.75,28.68,28.75,14532.0,28.68,28.75,28.68,28.75,14532.0
2022-05-26 12:30:00,28.74,28.74,28.71,28.71,4800.0,28.74,28.74,28.71,28.71,4800.0
2022-05-26 12:35:00,28.7,28.71,28.67,28.71,13176.0,28.7,28.71,28.67,28.71,13176.0
2022-05-26 12:40:00,28.71,28.71,28.65,28.66,30980.0,28.71,28.71,28.65,28.66,30980.0
2022-05-26 12:45:00,28.63,28.69,28.62,28.68,23176.0,28.63,28.69,28.62,28.68,23176.0
2022-05-26 12:50:00,28.68,28.7,28.68,28.7,9600.0,28.68,28.7,28.68,28.7,9600.0
2022-05-26 12:55:00,28.71,28.72,28.68,28.7,19916.0,28.71,28.72,28.68,28.7,19916.0
2022-05-26 13:00:00,28.71,28.74,28.69,28.74,15004.0,28.71,28.74,28.69,28.74,15004.0
2022-05-26 13:05:00,28.74,28.79,28.74,28.79,28240.0,28.74,28.79,28.74,28.79,28240.0
2022-05-26 13:10:00,28.78,28.79,28.74,28.76,30608.0,28.78,28.79,28.74,28.76,30608.0
2022-05-26 13:15:00,28.77,28.78,28.75,28.77,28752.0,28.77,28.78,28.75,28.77,28752.0
2022-05-26 13:20:00,28.76,28.78,28.7,28.71,39772.0,28.76,28.78,28.7,28.71,39772.0
2022-05-26 13:25:00,28.71,28.72,28.67,28.69,14828.0,28.71,28.72,28.67,28.69,14828.0
2022-05-26 13:30:00,28.71,28.75,28.7,28.75,26240.0,28.71,28.75,28.7,28.75,26240.0
2022-05-26 13:35:00,28.75,28.75,28.68,28.7,24956.0,28.75,28.75,28.68,28.7,24956.0
2022-05-26 13:40:00,28.71,28.75,28.68,28.71,48868.0,28.71,28.75,28.68,28.71,48868.0
2022-05-26 13:45:00,28.72,28.73,28.68,28.69,18104.0,28.72,28.73,28.68,28.69,18104.0
2022-05-26 13:50:00,28.7,28.8,28.68,28.79,84200.0,28.7,28.8,28.68,28.79,84200.0
2022-05-26 13:55:00,28.79,28.83,28.75,28.82,19276.0,28.79,28.83,28.75,28.82,19276.0
2022-05-26 14:00:00,28.81,28.82,28.78,28.8,16532.0,28.81,28.82,28.78,28.8,16532.0
2022-05-26 14:05:00,28.8,28.8,28.76,28.79,14972.0,28.8,28.8,28.76,28.79,14972.0
2022-05-26 14:10:00,28.79,28.81,28.78,28.8,12944.0,28.79,28.81,28.78,28.8,12944.0
2022-05-26 14:15:00,28.79,28.8,28.75,28.75,26316.0,28.79,28.8,28.75,28.75,26316.0
2022-05-26 14:20:00,28.75,28.77,28.73,28.74,19660.0,28.75,28.77,28.73,28.74,19660.0
2022-05-26 14:25:00,28.73,28.74,28.7,28.7,9432.0,28.73,28.74,28.7,28.7,9432.0
2022-05-26 14:30:00,28.71,28.71,28.67,28.68,12000.0,28.71,28.71,28.67,28.68,12000.0
2022-05-26 14:35:00,28.68,28.68,28.63,28.68,15888.0,28.68,28.68,28.63,28.68,15888.0
2022-05-26 14:40:00,28.66,28.67,28.64,28.67,11600.0,28.66,28.67,28.64,28.67,11600.0
2022-05-26 14:45:00,28.67,28.71,28.65,28.71,21200.0,28.67,28.71,28.65,28.71,21200.0
2022-05-26 14:50:00,28.71,28.73,28.68,28.69,17744.0,28.71,28.73,28.68,28.69,17744.0
2022-05-26 14:55:00,28.69,28.73,28.68,28.73,18996.0,28.69,28.73,28.68,28.73,18996.0
2022-05-26 15:00:00,28.72,28.73,28.67,28.7,23252.0,28.72,28.73,28.67,28.7,23252.0
2022-05-26 15:05:00,28.7,28.76,28.7,28.75,21144.0,28.7,28.76,28.7,28.75,21144.0
2022-05-26 15:10:00,28.75,28.77,28.74,28.75,26676.0,28.75,28.77,28.74,28.75,26676.0
2022-05-26 15:15:00,28.77,28.78,28.71,28.71,37932.0,28.77,28.78,28.71,28.71,37932.0
2022-05-26 15:20:00,28.71,28.72,28.64,28.67,26504.0,28.71,28.72,28.64,28.67,26504.0
2022-05-26 15:25:00,28.67,28.74,28.65,28.7,31984.0,28.67,28.74,28.65,28.7,31984.0
2022-05-26 15:30:00,28.72,28.73,28.68,28.72,31896.0,28.72,28.73,28.68,28.72,31896.0
2022-05-26 15:35:00,28.7,28.73,28.7,28.72,25292.0,28.7,28.73,28.7,28.72,25292.0
2022-05-26 15:40:00,28.73,28.77,28.73,28.77,28328.0,28.73,28.77,28.73,28.77,28328.0
2022-05-26 15:45:00,28.78,28.81,28.75,28.81,43788.0,28.78,28.81,28.75,28.81,43788.0
2022-05-26 15:50:00,28.81,28.84,28.67,28.67,88664.0,28.81,28.84,28.67,28.67,88664.0
2022-05-26 15:55:00,28.67,28.67,28.58,28.6,241020.0,28.67,28.67,28.58,28.6,241020.0
2022-05-27 09:30:00,28.9,29.16,28.9,29.07,74112.0,28.9,29.16,28.9,29.07,74112.0
2022-05-27 09:35:00,29.09,29.16,29.03,29.12,15600.0,29.09,29.16,29.03,29.12,15600.0
2022-05-27 09:40:00,29.18,29.24,29.09,29.09,25656.0,29.18,29.24,29.09,29.09,25656.0
2022-05-27 09:45:00,29.18,29.19,29.11,29.11,9600.0,29.18,29.19,29.11,29.11,9600.0
2022-05-27 09:50:00,29.11,29.24,29.09,29.21,38004.0,29.11,29.24,29.09,29.21,38004.0
2022-05-27 09:55:00,29.2,29.25,29.2,29.25,39116.0,29.2,29.25,29.2,29.25,39116.0
2022-05-27 10:00:00,29.23,29.31,29.2,29.25,39844.0,29.23,29.31,29.2,29.25,39844.0
2022-05-27 10:05:00,29.25,29.28,29.18,29.25,26452.0,29.25,29.28,29.18,29.25,26452.0
2022-05-27 10:10:00,29.24,29.26,29.2,29.21,25200.0,29.24,29.26,29.2,29.21,25200.0
2022-05-27 10:15:00,29.23,29.27,29.21,29.25,50048.0,29.23,29.27,29.21,29.25,50048.0
2022-05-27 10:20:00,29.25,29.31,29.22,29.3,23236.0,29.25,29.31,29.22,29.3,23236.0
2022-05-27 10:25:00,29.25,29.27,29.23,29.24,22956.0,29.25,29.27,29.23,29.24,22956.0
2022-05-27 10:30:00,29.25,29.28,29.22,29.22,19880.0,29.25,29.28,29.22,29.22,19880.0
2022-05-27 10:35:00,29.23,29.26,29.22,29.22,26344.0,29.23,29.26,29.22,29.22,26344.0
2022-05-27 10:40:00,29.22,29.22,29.1,29.11,30812.0,29.22,29.22,29.1,29.11,30812.0
2022-05-27 10:45:00,29.1,29.11,29.05,29.07,33932.0,29.1,29.11,29.05,29.07,33932.0
2022-05-27 10:50:00,29.08,29.11,29.04,29.06,26084.0,29.08,29.11,29.04,29.06,26084.0
2022-05-27 10:55:00,29.06,29.06,28.96,28.98,25096.0,29.06,29.06,28.96,28.98,25096.0
2022-05-27 11:00:00,28.98,29.04,28.97,29.01,27820.0,28.98,29.04,28.97,29.01,27820.0
2022-05-27 11:05:00,29.02,29.11,29.01,29.09,44624.0,29.02,29.11,29.01,29.09,44624.0
2022-05-27 11:10:00,29.1,29.14,29.09,29.13,19632.0,29.1,29.14,29.09,29.13,19632.0
2022-05-27 11:15:00,29.13,29.13,29.09,29.1,29564.0,29.13,29.13,29.09,29.1,29564.0
2022-05-27 11:20:00,29.11,29.15,29.1,29.13,7472.0,29.11,29.15,29.1,29.13,7472.0
2022-05-27 11:25:00,29.11,29.11,29.05,29.1,9680.0,29.11,29.11,29.05,29.1,9680.0
2022-05-27 11:30:00,29.09,29.11,29.08,29.1,13360.0,29.09,29.11,29.08,29.1,13360.0
2022-05-27 11:35:00,29.1,29.19,29.07,29.19,30140.0,29.1,29.19,29.07,29.19,30140.0
2022-05-27 11:40:00,29.18,29.22,29.16,29.2,9200.0,29.18,29.22,29.16,29.2,9200.0
2022-05-27 11:45:00,29.2,29.26,29.2,29.24,16900.0,29.2,29.26,29.2,29.24,16900.0
2022-05-27 11:50:00,29.24,29.24,29.21,29.21,7688.0,29.24,29.24,29.21,29.21,7688.0
2022-05-27 11:55:00,29.21,29.21,29.2,29.21,5600.0,29.21,29.21,29.2,29.21,5600.0
2022-05-27 12:00:00,29.22,29.27,29.22,29.24,9600.0,29.22,29.27,29.22,29.24,9600.0
2022-05-27 12:05:00,29.24,29.24,29.22,29.23,47840.0,29.24,29.24,29.22,29.23,47840.0
2022-05-27 12:10:00,29.22,29.29,29.21,29.28,17764.0,29.22,29.29,29.21,29.28,17764.0
2022-05-27 12:15:00,29.28,29.28,29.21,29.22,11452.0,29.28,29.28,29.21,29.22,11452.0
2022-05-27 12:20:00,29.24,29.24,29.22,29.22,6932.0,29.24,29.24,29.22,29.22,6932.0
2022-05-27 12:25:00,29.21,29.25,29.21,29.24,13208.0,29.21,29.25,29.21,29.24,13208.0
2022-05-27 12:30:00,29.23,29.23,29.2,29.2,10060.0,29.23,29.23,29.2,29.2,10060.0
2022-05-27 12:35:00,29.18,29.22,29.17,29.21,9632.0,29.18,29.22,29.17,29.21,9632.0
2022-05-27 12:40:00,29.2,29.21,29.18,29.19,13232.0,29.2,29.21,29.18,29.19,13232.0
2022-05-27 12:45:00,29.19,29.19,29.13,29.13,10004.0,29.19,29.19,29.13,29.13,10004.0
2022-05-27 12:50:00,29.11,29.16,29.1,29.16,23664.0,29.11,29.16,29.1,29.16,23664.0
2022-05-27 12:55:00,29.17,29.22,29.16,29.2,32564.0,29.17,29.22,29.16,29.2,32564.0
2022-05-27 13:00:00,29.2,29.2,29.13,29.13,23784.0,29.2,29.2,29.13,29.13,23784.0
2022-05-27 13:05:00,29.13,29.17,29.11,29.17,30004.0,29.13,29.17,29.11,29.17,30004.0
2022-05-27 13:10:00,29.16,29.17,29.09,29.11,21768.0,29.16,29.17,29.09,29.11,21768.0
2022-05-27 13:15:00,29.11,29.11,29.06,29.1,12492.0,29.11,29.11,29.06,29.1,12492.0
2022-05-27 13:20:00,29.1,29.1,28.99,29.02,37392.0,29.1,29.1,28.99,29.02,37392.0
2022-05-27 13:25:00,29.02,29.05,29.01,29.03,23952.0,29.02,29.05,29.01,29.03,23952.0
2022-05-27 13:30:00,29.03,29.07,29.03,29.05,14004.0,29.03,29.07,29.03,29.05,14004.0
2022-05-27 13:35:00,29.05,29.11,29.05,29.09,32324.0,29.05,29.11,29.05,29.09,32324.0
2022-05-27 13:40:00,29.08,29.08,29.04,29.04,32840.0,29.08,29.08,29.04,29.04,32840.0
2022-05-27 13:45:00,29.04,29.04,29.02,29.04,4800.0,29.04,29.04,29.02,29.04,4800.0
2022-05-27 13:50:00,29.04,29.07,29.04,29.06,8000.0,29.04,29.07,29.04,29.06,8000.0
2022-05-27 13:55:00,29.06,29.07,29.05,29.06,6000.0,29.06,29.07,29.05,29.06,6000.0
2022-05-27 14:00:00,29.07,29.08,29.06,29.06,13992.0,29.07,29.08,29.06,29.06,13992.0
2022-05-27 14:05:00,29.06,29.08,29.05,29.08,4820.0,29.06,29.08,29.05,29.08,4820.0
2022-05-27 14:10:00,29.12,29.12,29.09,29.09,13084.0,29.12,29.12,29.09,29.09,13084.0
2022-05-27 14:15:00,29.1,29.14,29.09,29.1,9948.0,29.1,29.14,29.09,29.1,9948.0
2022-05-27 14:20:00,29.09,29.1,29.09,29.09,4016.0,29.09,29.1,29.09,29.09,4016.0
2022-05-27 14:25:00,29.1,29.1,29.05,29.06,31576.0,29.1,29.1,29.05,29.06,31576.0
2022-05-27 14:30:00,29.07,29.07,29.05,29.07,20320.0,29.07,29.07,29.05,29.07,20320.0
2022-05-27 14:35:00,29.07,29.09,29.04,29.04,8004.0,29.07,29.09,29.04,29.04,8004.0
2022-05-27 14:40:00,29.05,29.05,29.01,29.02,15588.0,29.05,29.05,29.01,29.02,15588.0
2022-05-27 14:45:00,29.03,29.03,29.0,29.02,21284.0,29.03,29.03,29.0,29.02,21284.0
2022-05-27 14:50:00,29.02,29.05,29.01,29.05,9264.0,29.02,29.05,29.01,29.05,9264.0
2022-05-27 14:55:00,29.04,29.06,29.04,29.05,7940.0,29.04,29.06,29.04,29.05,7940.0
2022-05-27 15:00:00,29.05,29.07,29.03,29.06,16912.0,29.05,29.07,29.03,29.06,16912.0
2022-05-27 15:05:00,29.08,29.1,29.07,29.09,9704.0,29.08,29.1,29.07,29.09,9704.0
2022-05-27 15:10:00,29.09,29.1,29.06,29.1,21076.0,29.09,29.1,29.06,29.1,21076.0
2022-05-27 15:15:00,29.09,29.16,29.08,29.16,20564.0,29.09,29.16,29.08,29.16,20564.0
2022-05-27 15:20:00,29.16,29.17,29.15,29.16,11692.0,29.16,29.17,29.15,29.16,11692.0
2022-05-27 15:25:00,29.16,29.18,29.14,29.14,14964.0,29.16,29.18,29.14,29.14,14964.0
2022-05-27 15:30:00,29.14,29.16,29.11,29.11,15276.0,29.14,29.16,29.11,29.11,15276.0
2022-05-27 15:35:00,29.11,29.13,29.09,29.1,22376.0,29.11,29.13,29.09,29.1,22376.0
2022-05-27 15:40:00,29.1,29.15,29.08,29.15,28236.0,29.1,29.15,29.08,29.15,28236.0
2022-05-27 15:45:00,29.16,29.16,29.09,29.11,23188.0,29.16,29.16,29.09,29.11,23188.0
2022-05-27 15:50:00,29.13,29.16,29.09,29.15,73984.0,29.13,29.16,29.09,29.15,73984.0
2022-05-27 15:55:00,29.14,29.18,29.14,29.17,150564.0,29.14,29.18,29.14,29.17,150564.0
2022-05-31 09:30:00,29.04,29.04,28.58,28.58,98104.0,29.04,29.04,28.58,28.58,98104.0
2022-05-31 09:35:00,28.55,28.63,28.5,28.5,32260.0,28.55,28.63,28.5,28.5,32260.0
2022-05-31 09:40:00,28.52,28.52,28.33,28.35,40896.0,28.52,28.52,28.33,28.35,40896.0
2022-05-31 09:45:00,28.35,28.55,28.35,28.42,17384.0,28.35,28.55,28.35,28.42,17384.0
2022-05-31 09:50:00,28.44,28.45,28.38,28.39,19120.0,28.44,28.45,28.38,28.39,19120.0
2022-05-31 09:55:00,28.41,28.49,28.39,28.46,62252.0,28.41,28.49,28.39,28.46,62252.0
2022-05-31 10:00:00,28.46,28.46,28.31,28.32,26656.0,28.46,28.46,28.31,28.32,26656.0
2022-05-31 10:05:00,28.33,28.34,28.25,28.27,29680.0,28.33,28.34,28.25,28.27,29680.0
2022-05-31 10:10:00,28.22,28.36,28.22,28.36,12420.0,28.22,28.36,28.22,28.36,12420.0
2022-05-31 10:15:00,28.36,28.44,28.35,28.44,11564.0,28.36,28.44,28.35,28.44,11564.0
2022-05-31 10:20:00,28.46,28.5,28.4,28.41,29332.0,28.46,28.5,28.4,28.41,29332.0
2022-05-31 10:25:00,28.4,28.5,28.39,28.42,21684.0,28.4,28.5,28.39,28.42,21684.0
2022-05-31 10:30:00,28.43,28.51,28.43,28.45,30520.0,28.43,28.51,28.43,28.45,30520.0
2022-05-31 10:35:00,28.45,28.52,28.45,28.46,28748.0,28.45,28.52,28.45,28.46,28748.0
2022-05-31 10:40:00,28.47,28.58,28.46,28.54,59604.0,28.47,28.58,28.46,28.54,59604.0
2022-05-31 10:45:00,28.57,28.6,28.5,28.5,31640.0,28.57,28.6,28.5,28.5,31640.0
2022-05-31 10:50:00,28.5,28.57,28.49,28.56,11048.0,28.5,28.57,28.49,28.56,11048.0
2022-05-31 10:55:00,28.56,28.6,28.51,28.59,37616.0,28.56,28.6,28.51,28.59,37616.0
2022-05-31 11:00:00,28.6,28.63,28.57,28.61,42568.0,28.6,28.63,28.57,28.61,42568.0
2022-05-31 11:05:00,28.6,28.6,28.52,28.52,42524.0,28.6,28.6,28.52,28.52,42524.0
2022-05-31 11:10:00,28.49,28.52,28.43,28.43,11200.0,28.49,28.52,28.43,28.43,11200.0
2022-05-31 11:15:00,28.43,28.49,28.43,28.46,10468.0,28.43,28.49,28.43,28.46,10468.0
2022-05-31 11:20:00,28.45,28.5,28.44,28.44,36364.0,28.45,28.5,28.44,28.44,36364.0
2022-05-31 11:25:00,28.44,28.53,28.43,28.47,19764.0,28.44,28.53,28.43,28.47,19764.0
2022-05-31 11:30:00,28.45,28.48,28.42,28.48,25200.0,28.45,28.48,28.42,28.48,25200.0
2022-05-31 11:35:00,28.47,28.55,28.47,28.55,20208.0,28.47,28.55,28.47,28.55,20208.0
2022-05-31 11:40:00,28.57,28.57,28.49,28.53,68792.0,28.57,28.57,28.49,28.53,68792.0
2022-05-31 11:45:00,28.54,28.62,28.52,28.62,48836.0,28.54,28.62,28.52,28.62,48836.0
2022-05-31 11:50:00,28.64,28.69,28.64,28.69,13020.0,28.64,28.69,28.64,28.69,13020.0
2022-05-31 11:55:00,28.7,28.72,28.69,28.72,28096.0,28.7,28.72,28.69,28.72,28096.0
2022-05-31 12:00:00,28.72,28.79,28.71,28.79,16704.0,28.72,28.79,28.71,28.79,16704.0
2022-05-31 12:05:00,28.76,28.78,28.73,28.74,12324.0,28.76,28.78,28.73,28.74,12324.0
2022-05-31 12:10:00,28.74,28.74,28.67,28.68,85228.0,28.74,28.74,28.67,28.68,85228.0
2022-05-31 12:15:00,28.66,28.67,28.62,28.64,61736.0,28.66,28.67,28.62,28.64,61736.0
2022-05-31 12:20:00,28.65,28.65,28.52,28.57,115448.0,28.65,28.65,28.52,28.57,115448.0
2022-05-31 12:25:00,28.57,28.64,28.56,28.64,20560.0,28.57,28.64,28.56,28.64,20560.0
2022-05-31 12:30:00,28.65,28.71,28.65,28.7,21264.0,28.65,28.71,28.65,28.7,21264.0
2022-05-31 12:35:00,28.75,28.75,28.69,28.74,7724.0,28.75,28.75,28.69,28.74,7724.0
2022-05-31 12:40:00,28.75,28.8,28.74,28.78,18376.0,28.75,28.8,28.74,28.78,18376.0
2022-05-31 12:45:00,28.77,28.77,28.75,28.75,2820.0,28.77,28.77,28.75,28.75,2820.0
2022-05-31 12:50:00,28.78,28.8,28.77,28.8,10520.0,28.78,28.8,28.77,28.8,10520.0
2022-05-31 12:55:00,28.82,28.82,28.74,28.75,42656.0,28.82,28.82,28.74,28.75,42656.0
2022-05-31 13:00:00,28.75,28.77,28.66,28.68,15200.0,28.75,28.77,28.66,28.68,15200.0
2022-05-31 13:05:00,28.68,28.75,28.68,28.74,4928.0,28.68,28.75,28.68,28.74,4928.0
2022-05-31 13:10:00,28.74,28.77,28.74,28.76,56632.0,28.74,28.77,28.74,28.76,56632.0
2022-05-31 13:15:00,28.76,28.76,28.64,28.64,15384.0,28.76,28.76,28.64,28.64,15384.0
2022-05-31 13:20:00,28.64,28.64,28.59,28.59,13504.0,28.64,28.64,28.59,28.59,13504.0
2022-05-31 13:25:00,28.62,28.62,28.58,28.61,8036.0,28.62,28.62,28.58,28.61,8036.0
2022-05-31 13:30:00,28.6,28.68,28.59,28.68,24920.0,28.6,28.68,28.59,28.68,24920.0
2022-05-31 13:35:00,28.67,28.71,28.64,28.64,28292.0,28.67,28.71,28.64,28.64,28292.0
2022-05-31 13:40:00,28.65,28.68,28.62,28.68,26512.0,28.65,28.68,28.62,28.68,26512.0
2022-05-31 13:45:00,28.68,28.71,28.66,28.69,38592.0,28.68,28.71,28.66,28.69,38592.0
2022-05-31 13:50:00,28.68,28.78,28.68,28.77,7844.0,28.68,28.78,28.68,28.77,7844.0
2022-05-31 13:55:00,28.79,28.88,28.79,28.86,15620.0,28.79,28.88,28.79,28.86,15620.0
2022-05-31 14:00:00,28.85,28.85,28.8,28.82,44324.0,28.85,28.85,28.8,28.82,44324.0
2022-05-31 14:05:00,28.8,28.81,28.74,28.76,15620.0,28.8,28.81,28.74,28.76,15620.0
2022-05-31 14:10:00,28.78,28.79,28.75,28.77,22224.0,28.78,28.79,28.75,28.77,22224.0
2022-05-31 14:15:00,28.77,28.78,28.73,28.75,35648.0,28.77,28.78,28.73,28.75,35648.0
2022-05-31 14:20:00,28.75,28.75,28.68,28.72,40068.0,28.75,28.75,28.68,28.72,40068.0
2022-05-31 14:25:00,28.72,28.72,28.68,28.71,46336.0,28.72,28.72,28.68,28.71,46336.0
2022-05-31 14:30:00,28.7,28.75,28.68,28.73,16400.0,28.7,28.75,28.68,28.73,16400.0
2022-05-31 14:35:00,28.73,28.73,28.69,28.72,74048.0,28.73,28.73,28.69,28.72,74048.0
2022-05-31 14:40:00,28.71,28.71,28.57,28.57,88580.0,28.71,28.71,28.57,28.57,88580.0
2022-05-31 14:45:00,28.56,28.58,28.5,28.57,88752.0,28.56,28.58,28.5,28.57,88752.0
2022-05-31 14:50:00,28.58,28.61,28.47,28.47,40264.0,28.58,28.61,28.47,28.47,40264.0
2022-05-31 14:55:00,28.45,28.5,28.42,28.49,110404.0,28.45,28.5,28.42,28.49,110404.0
2022-05-31 15:00:00,28.49,28.56,28.48,28.56,81632.0,28.49,28.56,28.48,28.56,81632.0
2022-05-31 15:05:00,28.58,28.58,28.5,28.57,101248.0,28.58,28.58,28.5,28.57,101248.0
2022-05-31 15:10:00,28.56,28.6,28.54,28.58,44452.0,28.56,28.6,28.54,28.58,44452.0
2022-05-31 15:15:00,28.59,28.65,28.57,28.62,72732.0,28.59,28.65,28.57,28.62,72732.0
2022-05-31 15:20:00,28.64,28.69,28.63,28.66,37388.0,28.64,28.69,28.63,28.66,37388.0
2022-05-31 15:25:00,28.66,28.69,28.64,28.69,46408.0,28.66,28.69,28.64,28.69,46408.0
2022-05-31 15:30:00,28.7,28.8,28.7,28.78,91380.0,28.7,28.8,28.7,28.78,91380.0
2022-05-31 15:35:00,28.78,28.86,28.78,28.82,61224.0,28.78,28.86,28.78,28.82,61224.0
2022-05-31 15:40:00,28.83,28.84,28.73,28.73,41172.0,28.83,28.84,28.73,28.73,41172.0
2022-05-31 15:45:00,28.71,28.75,28.68,28.69,55180.0,28.71,28.75,28.68,28.69,55180.0
2022-05-31 15:50:00,28.68,28.78,28.61,28.67,152900.0,28.68,28.78,28.61,28.67,152900.0
2022-05-31 15:55:00,28.69,28.7,28.6,28.63,292692.0,28.69,28.7,28.6,28.63,292692.0
2022-06-01 09:30:00,28.71,28.84,28.69,28.75,92976.0,28.71,28.84,28.69,28.75,92976.0
2022-06-01 09:35:00,28.77,28.82,28.68,28.68,29432.0,28.77,28.82,28.68,28.68,29432.0
2022-06-01 09:40:00,28.73,28.82,28.72,28.74,15200.0,28.73,28.82,28.72,28.74,15200.0
2022-06-01 09:45:00,28.73,28.75,28.54,28.64,42468.0,28.73,28.75,28.54,28.64,42468.0
2022-06-01 09:50:00,28.64,28.76,28.64,28.76,16192.0,28.64,28.76,28.64,28.76,16192.0
2022-06-01 09:55:00,28.77,28.77,28.65,28.7,15476.0,28.77,28.77,28.65,28.7,15476.0
2022-06-01 10:00:00,28.72,28.72,28.51,28.56,13720.0,28.72,28.72,28.51,28.56,13720.0
2022-06-01 10:05:00,28.55,28.56,28.46,28.49,27328.0,28.55,28.56,28.46,28.49,27328.0
2022-06-01 10:10:00,28.51,28.51,28.41,28.45,12844.0,28.51,28.51,28.41,28.45,12844.0
2022-06-01 10:15:00,28.41,28.45,28.41,28.41,10844.0,28.41,28.45,28.41,28.41,10844.0
2022-06-01 10:20:00,28.41,28.44,28.35,28.36,20944.0,28.41,28.44,28.35,28.36,20944.0
2022-06-01 10:25:00,28.37,28.39,28.33,28.35,13600.0,28.37,28.39,28.33,28.35,13600.0
2022-06-01 10:30:00,28.35,28.36,28.29,28.31,12800.0,28.35,28.36,28.29,28.31,12800.0
2022-06-01 10:35:00,28.27,28.34,28.25,28.33,15432.0,28.27,28.34,28.25,28.33,15432.0
2022-06-01 10:40:00,28.33,28.35,28.3,28.35,12184.0,28.33,28.35,28.3,28.35,12184.0
2022-06-01 10:45:00,28.34,28.36,28.31,28.31,15624.0,28.34,28.36,28.31,28.31,15624.0
2022-06-01 10:50:00,28.32,28.36,28.32,28.36,19292.0,28.32,28.36,28.32,28.36,19292.0
2022-06-01 10:55:00,28.36,28.38,28.36,28.36,6400.0,28.36,28.38,28.36,28.36,6400.0
2022-06-01 11:00:00,28.35,28.35,28.26,28.29,70924.0,28.35,28.35,28.26,28.29,70924.0
2022-06-01 11:05:00,28.26,28.33,28.26,28.29,22064.0,28.26,28.33,28.26,28.29,22064.0
2022-06-01 11:10:00,28.27,28.27,28.22,28.25,23112.0,28.27,28.27,28.22,28.25,23112.0
2022-06-01 11:15:00,28.28,28.3,28.22,28.25,29456.0,28.28,28.3,28.22,28.25,29456.0
2022-06-01 11:20:00,28.23,28.27,28.16,28.17,15864.0,28.23,28.27,28.16,28.17,15864.0
2022-06-01 11:25:00,28.15,28.21,28.14,28.21,9868.0,28.15,28.21,28.14,28.21,9868.0
2022-06-01 11:30:00,28.18,28.21,28.17,28.18,12596.0,28.18,28.21,28.17,28.18,12596.0
2022-06-01 11:35:00,28.18,28.18,28.12,28.17,13040.0,28.18,28.18,28.12,28.17,13040.0
2022-06-01 11:40:00,28.15,28.16,28.1,28.1,7740.0,28.15,28.16,28.1,28.1,7740.0
2022-06-01 11:45:00,28.08,28.16,28.08,28.16,15664.0,28.08,28.16,28.08,28.16,15664.0
2022-06-01 11:50:00,28.12,28.14,28.1,28.14,8360.0,28.12,28.14,28.1,28.14,8360.0
2022-06-01 11:55:00,28.14,28.15,28.1,28.1,7348.0,28.14,28.15,28.1,28.1,7348.0
2022-06-01 12:00:00,28.1,28.1,28.03,28.04,11368.0,28.1,28.1,28.03,28.04,11368.0
2022-06-01 12:05:00,28.06,28.1,28.06,28.1,12036.0,28.06,28.1,28.06,28.1,12036.0
2022-06-01 12:10:00,28.1,28.1,28.06,28.1,17504.0,28.1,28.1,28.06,28.1,17504.0
2022-06-01 12:15:00,28.14,28.16,28.11,28.15,21856.0,28.14,28.16,28.11,28.15,21856.0
2022-06-01 12:20:00,28.13,28.17,28.13,28.17,11300.0,28.13,28.17,28.13,28.17,11300.0
2022-06-01 12:25:00,28.16,28.18,28.12,28.12,7604.0,28.16,28.18,28.12,28.12,7604.0
2022-06-01 12:30:00,28.12,28.2,28.11,28.17,13020.0,28.12,28.2,28.11,28.17,13020.0
2022-06-01 12:35:00,28.18,28.18,28.12,28.14,9764.0,28.18,28.18,28.12,28.14,9764.0
2022-06-01 12:40:00,28.17,28.18,28.13,28.13,15868.0,28.17,28.18,28.13,28.13,15868.0
2022-06-01 12:45:00,28.11,28.13,28.1,28.1,7344.0,28.11,28.13,28.1,28.1,7344.0
2022-06-01 12:50:00,28.11,28.18,28.1,28.18,11260.0,28.11,28.18,28.1,28.18,11260.0
2022-06-01 12:55:00,28.18,28.23,28.18,28.2,25712.0,28.18,28.23,28.18,28.2,25712.0
2022-06-01 13:00:00,28.24,28.24,28.23,28.24,4516.0,28.24,28.24,28.23,28.24,4516.0
2022-06-01 13:05:00,28.24,28.27,28.24,28.26,8308.0,28.24,28.27,28.24,28.26,8308.0
2022-06-01 13:10:00,28.28,28.29,28.25,28.25,5812.0,28.28,28.29,28.25,28.25,5812.0
2022-06-01 13:15:00,28.26,28.29,28.25,28.27,7336.0,28.26,28.29,28.25,28.27,7336.0
2022-06-01 13:20:00,28.27,28.28,28.23,28.23,15168.0,28.27,28.28,28.23,28.23,15168.0
2022-06-01 13:25:00,28.25,28.28,28.25,28.26,9432.0,28.25,28.28,28.25,28.26,9432.0
2022-06-01 13:30:00,28.26,28.26,28.21,28.25,10224.0,28.26,28.26,28.21,28.25,10224.0
2022-06-01 13:35:00,28.27,28.29,28.24,28.27,9736.0,28.27,28.29,28.24,28.27,9736.0
2022-06-01 13:40:00,28.3,28.3,28.27,28.27,4904.0,28.3,28.3,28.27,28.27,4904.0
2022-06-01 13:45:00,28.28,28.29,28.24,28.25,11412.0,28.28,28.29,28.24,28.25,11412.0
2022-06-01 13:50:00,28.25,28.26,28.23,28.23,7600.0,28.25,28.26,28.23,28.23,7600.0
2022-06-01 13:55:00,28.25,28.32,28.25,28.29,12840.0,28.25,28.32,28.25,28.29,12840.0
2022-06-01 14:00:00,28.28,28.31,28.28,28.3,7564.0,28.28,28.31,28.28,28.3,7564.0
2022-06-01 14:05:00,28.31,28.34,28.29,28.31,20004.0,28.31,28.34,28.29,28.31,20004.0
2022-06-01 14:10:00,28.31,28.34,28.31,28.32,5200.0,28.31,28.34,28.31,28.32,5200.0
2022-06-01 14:15:00,28.33,28.35,28.29,28.31,9868.0,28.33,28.35,28.29,28.31,9868.0
2022-06-01 14:20:00,28.31,28.43,28.31,28.43,24184.0,28.31,28.43,28.31,28.43,24184.0
2022-06-01 14:25:00,28.42,28.47,28.42,28.45,14724.0,28.42,28.47,28.42,28.45,14724.0
2022-06-01 14:30:00,28.45,28.46,28.41,28.43,15504.0,28.45,28.46,28.41,28.43,15504.0
2022-06-01 14:35:00,28.43,28.44,28.39,28.4,16352.0,28.43,28.44,28.39,28.4,16352.0
2022-06-01 14:40:00,28.39,28.43,28.39,28.43,12008.0,28.39,28.43,28.39,28.43,12008.0
2022-06-01 14:45:00,28.44,28.44,28.38,28.39,21612.0,28.44,28.44,28.38,28.39,21612.0
2022-06-01 14:50:00,28.37,28.38,28.33,28.34,16612.0,28.37,28.38,28.33,28.34,16612.0
2022-06-01 14:55:00,28.34,28.35,28.31,28.32,11744.0,28.34,28.35,28.31,28.32,11744.0
2022-06-01 15:00:00,28.33,28.36,28.27,28.31,23268.0,28.33,28.36,28.27,28.31,23268.0
2022-06-01 15:05:00,28.31,28.35,28.31,28.33,10628.0,28.31,28.35,28.31,28.33,10628.0
2022-06-01 15:10:00,28.32,28.38,28.32,28.38,24280.0,28.32,28.38,28.32,28.38,24280.0
2022-06-01 15:15:00,28.36,28.39,28.34,28.36,24700.0,28.36,28.39,28.34,28.36,24700.0
2022-06-01 15:20:00,28.36,28.4,28.35,28.36,25764.0,28.36,28.4,28.35,28.36,25764.0
2022-06-01 15:25:00,28.36,28.36,28.32,28.34,15200.0,28.36,28.36,28.32,28.34,15200.0
2022-06-01 15:30:00,28.32,28.36,28.3,28.33,29256.0,28.32,28.36,28.3,28.33,29256.0
2022-06-01 15:35:00,28.31,28.36,28.29,28.36,20692.0,28.31,28.36,28.29,28.36,20692.0
2022-06-01 15:40:00,28.36,28.41,28.36,28.38,22196.0,28.36,28.41,28.36,28.38,22196.0
2022-06-01 15:45:00,28.35,28.4,28.34,28.39,48276.0,28.35,28.4,28.34,28.39,48276.0
2022-06-01 15:50:00,28.4,28.42,28.28,28.29,56752.0,28.4,28.42,28.28,28.29,56752.0
2022-06-01 15:55:00,28.29,28.29,28.21,28.23,271664.0,28.29,28.29,28.21,28.23,271664.0
2022-06-02 09:30:00,28.47,28.51,28.35,28.51,39884.0,28.47,28.51,28.35,28.51,39884.0
2022-06-02 09:35:00,28.47,28.61,28.44,28.61,16924.0,28.47,28.61,28.44,28.61,16924.0
2022-06-02 09:40:00,28.56,28.66,28.53,28.64,12000.0,28.56,28.66,28.53,28.64,12000.0
2022-06-02 09:45:00,28.63,28.77,28.63,28.77,21188.0,28.63,28.77,28.63,28.77,21188.0
2022-06-02 09:50:00,28.74,28.75,28.67,28.7,30436.0,28.74,28.75,28.67,28.7,30436.0
2022-06-02 09:55:00,28.67,28.7,28.61,28.69,34740.0,28.67,28.7,28.61,28.69,34740.0
2022-06-02 10:00:00,28.66,28.78,28.66,28.7,23920.0,28.66,28.78,28.66,28.7,23920.0
2022-06-02 10:05:00,28.72,28.77,28.68,28.77,30860.0,28.72,28.77,28.68,28.77,30860.0
2022-06-02 10:10:00,28.77,28.92,28.75,28.9,25396.0,28.77,28.92,28.75,28.9,25396.0
2022-06-02 10:15:00,28.89,28.9,28.76,28.76,12040.0,28.89,28.9,28.76,28.76,12040.0
2022-06-02 10:20:00,28.78,28.78,28.64,28.68,26180.0,28.78,28.78,28.64,28.68,26180.0
2022-06-02 10:25:00,28.69,28.73,28.65,28.69,21180.0,28.69,28.73,28.65,28.69,21180.0
2022-06-02 10:30:00,28.71,28.82,28.69,28.82,14420.0,28.71,28.82,28.69,28.82,14420.0
2022-06-02 10:35:00,28.81,28.85,28.79,28.85,10420.0,28.81,28.85,28.79,28.85,10420.0
2022-06-02 10:40:00,28.84,28.88,28.81,28.86,14000.0,28.84,28.88,28.81,28.86,14000.0
2022-06-02 10:45:00,28.85,28.86,28.82,28.84,11684.0,28.85,28.86,28.82,28.84,11684.0
2022-06-02 10:50:00,28.84,28.9,28.83,28.89,11232.0,28.84,28.9,28.83,28.89,11232.0
2022-06-02 10:55:00,28.89,28.93,28.84,28.89,12688.0,28.89,28.93,28.84,28.89,12688.0
2022-06-02 11:00:00,28.88,28.95,28.87,28.93,11636.0,28.88,28.95,28.87,28.93,11636.0
2022-06-02 11:05:00,28.97,29.0,28.92,28.94,27188.0,28.97,29.0,28.92,28.94,27188.0
2022-06-02 11:10:00,28.94,29.0,28.94,28.96,24124.0,28.94,29.0,28.94,28.96,24124.0
2022-06-02 11:15:00,28.97,29.0,28.94,28.99,13488.0,28.97,29.0,28.94,28.99,13488.0
2022-06-02 11:20:00,28.98,29.01,28.97,28.99,8096.0,28.98,29.01,28.97,28.99,8096.0
2022-06-02 11:25:00,29.0,29.02,28.97,28.99,14404.0,29.0,29.02,28.97,28.99,14404.0
2022-06-02 11:30:00,28.97,28.99,28.95,28.99,12140.0,28.97,28.99,28.95,28.99,12140.0
2022-06-02 11:35:00,28.98,28.98,28.88,28.89,20244.0,28.98,28.98,28.88,28.89,20244.0
2022-06-02 11:40:00,28.9,28.94,28.89,28.93,21144.0,28.9,28.94,28.89,28.93,21144.0
2022-06-02 11:45:00,28.92,28.95,28.92,28.95,4800.0,28.92,28.95,28.92,28.95,4800.0
2022-06-02 11:50:00,28.97,29.0,28.95,28.97,16308.0,28.97,29.0,28.95,28.97,16308.0
2022-06-02 11:55:00,28.95,28.95,28.91,28.92,10648.0,28.95,28.95,28.91,28.92,10648.0
2022-06-02 12:00:00,28.93,28.95,28.91,28.94,12444.0,28.93,28.95,28.91,28.94,12444.0
2022-06-02 12:05:00,28.94,28.98,28.94,28.98,11848.0,28.94,28.98,28.94,28.98,11848.0
2022-06-02 12:10:00,28.98,29.0,28.97,29.0,5600.0,28.98,29.0,28.97,29.0,5600.0
2022-06-02 12:15:00,28.99,29.02,28.99,29.01,13748.0,28.99,29.02,28.99,29.01,13748.0
2022-06-02 12:20:00,29.0,29.03,29.0,29.03,9552.0,29.0,29.03,29.0,29.03,9552.0
2022-06-02 12:25:00,29.07,29.1,29.05,29.1,7448.0,29.07,29.1,29.05,29.1,7448.0
2022-06-02 12:30:00,29.1,29.11,29.09,29.1,14680.0,29.1,29.11,29.09,29.1,14680.0
2022-06-02 12:35:00,29.11,29.15,29.11,29.15,47596.0,29.11,29.15,29.11,29.15,47596.0
2022-06-02 12:40:00,29.12,29.13,29.06,29.07,12000.0,29.12,29.13,29.06,29.07,12000.0
2022-06-02 12:45:00,29.07,29.08,29.03,29.03,12416.0,29.07,29.08,29.03,29.03,12416.0
2022-06-02 12:50:00,29.05,29.08,29.03,29.08,6836.0,29.05,29.08,29.03,29.08,6836.0
2022-06-02 12:55:00,29.08,29.08,29.02,29.05,9844.0,29.08,29.08,29.02,29.05,9844.0
2022-06-02 13:00:00,29.06,29.09,29.03,29.09,9684.0,29.06,29.09,29.03,29.09,9684.0
2022-06-02 13:05:00,29.08,29.12,29.07,29.1,63884.0,29.08,29.12,29.07,29.1,63884.0
2022-06-02 13:10:00,29.1,29.12,29.03,29.06,12584.0,29.1,29.12,29.03,29.06,12584.0
2022-06-02 13:15:00,29.05,29.07,29.03,29.07,12408.0,29.05,29.07,29.03,29.07,12408.0
2022-06-02 13:20:00,29.07,29.11,29.06,29.1,28532.0,29.07,29.11,29.06,29.1,28532.0
2022-06-02 13:25:00,29.1,29.13,29.09,29.11,16912.0,29.1,29.13,29.09,29.11,16912.0
2022-06-02 13:30:00,29.11,29.11,29.1,29.11,20344.0,29.11,29.11,29.1,29.11,20344.0
2022-06-02 13:35:00,29.11,29.12,29.09,29.11,20996.0,29.11,29.12,29.09,29.11,20996.0
2022-06-02 13:40:00,29.11,29.16,29.09,29.16,23008.0,29.11,29.16,29.09,29.16,23008.0
2022-06-02 13:45:00,29.16,29.17,29.13,29.15,21200.0,29.16,29.17,29.13,29.15,21200.0
2022-06-02 13:50:00,29.15,29.16,29.1,29.11,21600.0,29.15,29.16,29.1,29.11,21600.0
2022-06-02 13:55:00,29.1,29.16,29.1,29.16,19992.0,29.1,29.16,29.1,29.16,19992.0
2022-06-02 14:00:00,29.15,29.17,29.14,29.14,35144.0,29.15,29.17,29.14,29.14,35144.0
2022-06-02 14:05:00,29.14,29.16,29.13,29.15,31540.0,29.14,29.16,29.13,29.15,31540.0
2022-06-02 14:10:00,29.14,29.23,29.14,29.23,12400.0,29.14,29.23,29.14,29.23,12400.0
2022-06-02 14:15:00,29.23,29.24,29.2,29.24,15180.0,29.23,29.24,29.2,29.24,15180.0
2022-06-02 14:20:00,29.24,29.28,29.24,29.28,13160.0,29.24,29.28,29.24,29.28,13160.0
2022-06-02 14:25:00,29.28,29.28,29.22,29.24,19940.0,29.28,29.28,29.22,29.24,19940.0
2022-06-02 14:30:00,29.24,29.26,29.23,29.25,19820.0,29.24,29.26,29.23,29.25,19820.0
2022-06-02 14:35:00,29.26,29.26,29.22,29.23,17848.0,29.26,29.26,29.22,29.23,17848.0
2022-06-02 14:40:00,29.22,29.23,29.18,29.21,15540.0,29.22,29.23,29.18,29.21,15540.0
2022-06-02 14:45:00,29.22,29.25,29.2,29.21,19640.0,29.22,29.25,29.2,29.21,19640.0
2022-06-02 14:50:00,29.2,29.24,29.18,29.22,20872.0,29.2,29.24,29.18,29.22,20872.0
2022-06-02 14:55:00,29.22,29.23,29.16,29.16,21264.0,29.22,29.23,29.16,29.16,21264.0
2022-06-02 15:00:00,29.16,29.18,29.15,29.17,16288.0,29.16,29.18,29.15,29.17,16288.0
2022-06-02 15:05:00,29.15,29.18,29.13,29.16,21924.0,29.15,29.18,29.13,29.16,21924.0
2022-06-02 15:10:00,29.16,29.18,29.14,29.16,10624.0,29.16,29.18,29.14,29.16,10624.0
2022-06-02 15:15:00,29.14,29.18,29.14,29.17,13300.0,29.14,29.18,29.14,29.17,13300.0
2022-06-02 15:20:00,29.18,29.21,29.18,29.19,14384.0,29.18,29.21,29.18,29.19,14384.0
2022-06-02 15:25:00,29.2,29.2,29.13,29.14,24760.0,29.2,29.2,29.13,29.14,24760.0
2022-06-02 15:30:00,29.14,29.17,29.13,29.15,31392.0,29.14,29.17,29.13,29.15,31392.0
2022-06-02 15:35:00,29.16,29.19,29.16,29.16,19176.0,29.16,29.19,29.16,29.16,19176.0
2022-06-02 15:40:00,29.15,29.18,29.15,29.18,52016.0,29.15,29.18,29.15,29.18,52016.0
2022-06-02 15:45:00,29.18,29.2,29.13,29.18,78864.0,29.18,29.2,29.13,29.18,78864.0
2022-06-02 15:50:00,29.22,29.25,29.21,29.23,46520.0,29.22,29.25,29.21,29.23,46520.0
2022-06-02 15:55:00,29.21,29.23,29.13,29.17,457072.0,29.21,29.23,29.13,29.17,457072.0
2022-06-03 09:30:00,28.93,28.93,28.77,28.8,34220.0,28.93,28.93,28.77,28.8,34220.0
2022-06-03 09:35:00,28.8,28.8,28.68,28.75,12000.0,28.8,28.8,28.68,28.75,12000.0
2022-06-03 09:40:00,28.73,28.77,28.67,28.72,13600.0,28.73,28.77,28.67,28.72,13600.0
2022-06-03 09:45:00,28.64,28.71,28.64,28.71,13600.0,28.64,28.71,28.64,28.71,13600.0
2022-06-03 09:50:00,28.68,28.75,28.67,28.74,11632.0,28.68,28.75,28.67,28.74,11632.0
2022-06-03 09:55:00,28.9,28.91,28.87,28.91,7200.0,28.9,28.91,28.87,28.91,7200.0
2022-06-03 10:00:00,28.91,28.94,28.87,28.88,15952.0,28.91,28.94,28.87,28.88,15952.0
2022-06-03 10:05:00,28.85,28.88,28.82,28.84,22776.0,28.85,28.88,28.82,28.84,22776.0
2022-06-03 10:10:00,28.8,28.83,28.75,28.83,16400.0,28.8,28.83,28.75,28.83,16400.0
2022-06-03 10:15:00,28.87,28.89,28.8,28.82,14272.0,28.87,28.89,28.8,28.82,14272.0
2022-06-03 10:20:00,28.82,28.85,28.78,28.84,12480.0,28.82,28.85,28.78,28.84,12480.0
2022-06-03 10:25:00,28.83,28.83,28.73,28.77,11644.0,28.83,28.83,28.73,28.77,11644.0
2022-06-03 10:30:00,28.77,28.8,28.73,28.79,11200.0,28.77,28.8,28.73,28.79,11200.0
2022-06-03 10:35:00,28.77,28.78,28.61,28.67,28060.0,28.77,28.78,28.61,28.67,28060.0
2022-06-03 10:40:00,28.67,28.7,28.64,28.68,17232.0,28.67,28.7,28.64,28.68,17232.0
2022-06-03 10:45:00,28.64,28.74,28.62,28.72,33800.0,28.64,28.74,28.62,28.72,33800.0
2022-06-03 10:50:00,28.73,28.73,28.65,28.66,19152.0,28.73,28.73,28.65,28.66,19152.0
2022-06-03 10:55:00,28.65,28.68,28.62,28.65,8364.0,28.65,28.68,28.62,28.65,8364.0
2022-06-03 11:00:00,28.65,28.65,28.58,28.59,15040.0,28.65,28.65,28.58,28.59,15040.0
2022-06-03 11:05:00,28.59,28.59,28.55,28.57,17904.0,28.59,28.59,28.55,28.57,17904.0
2022-06-03 11:10:00,28.56,28.56,28.52,28.53,8800.0,28.56,28.56,28.52,28.53,8800.0
2022-06-03 11:15:00,28.53,28.54,28.51,28.53,17788.0,28.53,28.54,28.51,28.53,17788.0
2022-06-03 11:20:00,28.52,28.56,28.52,28.56,14008.0,28.52,28.56,28.52,28.56,14008.0
2022-06-03 11:25:00,28.55,28.56,28.48,28.51,21364.0,28.55,28.56,28.48,28.51,21364.0
2022-06-03 11:30:00,28.5,28.57,28.5,28.55,16292.0,28.5,28.57,28.5,28.55,16292.0
2022-06-03 11:35:00,28.55,28.63,28.55,28.63,15180.0,28.55,28.63,28.55,28.63,15180.0
2022-06-03 11:40:00,28.64,28.73,28.64,28.73,29724.0,28.64,28.73,28.64,28.73,29724.0
2022-06-03 11:45:00,28.74,28.74,28.7,28.71,26988.0,28.74,28.74,28.7,28.71,26988.0
2022-06-03 11:50:00,28.71,28.73,28.68,28.73,24352.0,28.71,28.73,28.68,28.73,24352.0
2022-06-03 11:55:00,28.73,28.74,28.67,28.7,23668.0,28.73,28.74,28.67,28.7,23668.0
2022-06-03 12:00:00,28.71,28.76,28.7,28.7,21564.0,28.71,28.76,28.7,28.7,21564.0
2022-06-03 12:05:00,28.71,28.71,28.67,28.68,11920.0,28.71,28.71,28.67,28.68,11920.0
2022-06-03 12:10:00,28.67,28.7,28.66,28.7,11304.0,28.67,28.7,28.66,28.7,11304.0
2022-06-03 12:15:00,28.71,28.72,28.64,28.64,16164.0,28.71,28.72,28.64,28.64,16164.0
2022-06-03 12:20:00,28.61,28.68,28.61,28.65,32572.0,28.61,28.68,28.61,28.65,32572.0
2022-06-03 12:25:00,28.65,28.65,28.61,28.63,19084.0,28.65,28.65,28.61,28.63,19084.0
2022-06-03 12:30:00,28.62,28.67,28.62,28.63,45980.0,28.62,28.67,28.62,28.63,45980.0
2022-06-03 12:35:00,28.61,28.71,28.61,28.71,6956.0,28.61,28.71,28.61,28.71,6956.0
2022-06-03 12:40:00,28.68,28.71,28.66,28.66,20404.0,28.68,28.71,28.66,28.66,20404.0
2022-06-03 12:45:00,28.68,28.69,28.67,28.67,21680.0,28.68,28.69,28.67,28.67,21680.0
2022-06-03 12:50:00,28.66,28.7,28.61,28.68,23708.0,28.66,28.7,28.61,28.68,23708.0
2022-06-03 12:55:00,28.69,28.75,28.69,28.73,20596.0,28.69,28.75,28.69,28.73,20596.0
2022-06-03 13:00:00,28.73,28.77,28.72,28.75,77808.0,28.73,28.77,28.72,28.75,77808.0
2022-06-03 13:05:00,28.75,28.79,28.73,28.78,49280.0,28.75,28.79,28.73,28.78,49280.0
2022-06-03 13:10:00,28.78,28.79,28.73,28.73,13020.0,28.78,28.79,28.73,28.73,13020.0
2022-06-03 13:15:00,28.71,28.72,28.65,28.65,19252.0,28.71,28.72,28.65,28.65,19252.0
2022-06-03 13:20:00,28.67,28.68,28.64,28.68,15788.0,28.67,28.68,28.64,28.68,15788.0
2022-06-03 13:25:00,28.71,28.75,28.71,28.75,18800.0,28.71,28.75,28.71,28.75,18800.0
2022-06-03 13:30:00,28.72,28.74,28.68,28.71,23016.0,28.72,28.74,28.68,28.71,23016.0
2022-06-03 13:35:00,28.72,28.75,28.7,28.74,20276.0,28.72,28.75,28.7,28.74,20276.0
2022-06-03 13:40:00,28.73,28.73,28.63,28.63,28924.0,28.73,28.73,28.63,28.63,28924.0
2022-06-03 13:45:00,28.63,28.68,28.63,28.68,26112.0,28.63,28.68,28.63,28.68,26112.0
2022-06-03 13:50:00,28.68,28.68,28.65,28.65,21500.0,28.68,28.68,28.65,28.65,21500.0
2022-06-03 13:55:00,28.64,28.67,28.64,28.65,17200.0,28.64,28.67,28.64,28.65,17200.0
2022-06-03 14:00:00,28.63,28.68,28.63,28.68,13416.0,28.63,28.68,28.63,28.68,13416.0
2022-06-03 14:05:00,28.66,28.69,28.66,28.69,16400.0,28.66,28.69,28.66,28.69,16400.0
2022-06-03 14:10:00,28.69,28.74,28.69,28.74,10460.0,28.69,28.74,28.69,28.74,10460.0
2022-06-03 14:15:00,28.73,28.77,28.71,28.76,12800.0,28.73,28.77,28.71,28.76,12800.0
2022-06-03 14:20:00,28.76,28.77,28.72,28.74,18240.0,28.76,28.77,28.72,28.74,18240.0
2022-06-03 14:25:00,28.74,28.83,28.74,28.83,12632.0,28.74,28.83,28.74,28.83,12632.0
2022-06-03 14:30:00,28.82,28.83,28.77,28.77,22232.0,28.82,28.83,28.77,28.77,22232.0
2022-06-03 14:35:00,28.78,28.78,28.72,28.73,15600.0,28.78,28.78,28.72,28.73,15600.0
2022-06-03 14:40:00,28.72,28.74,28.71,28.74,18496.0,28.72,28.74,28.71,28.74,18496.0
2022-06-03 14:45:00,28.75,28.78,28.74,28.77,11600.0,28.75,28.78,28.74,28.77,11600.0
2022-06-03 14:50:00,28.77,28.8,28.76,28.78,13672.0,28.77,28.8,28.76,28.78,13672.0
2022-06-03 14:55:00,28.78,28.8,28.78,28.8,10368.0,28.78,28.8,28.78,28.8,10368.0
2022-06-03 15:00:00,28.8,28.81,28.77,28.79,32664.0,28.8,28.81,28.77,28.79,32664.0
2022-06-03 15:05:00,28.78,28.79,28.71,28.71,28936.0,28.78,28.79,28.71,28.71,28936.0
2022-06-03 15:10:00,28.71,28.73,28.67,28.68,25280.0,28.71,28.73,28.67,28.68,25280.0
2022-06-03 15:15:00,28.66,28.69,28.66,28.69,16400.0,28.66,28.69,28.66,28.69,16400.0
2022-06-03 15:20:00,28.7,28.7,28.67,28.69,19400.0,28.7,28.7,28.67,28.69,19400.0
2022-06-03 15:25:00,28.69,28.76,28.69,28.75,31720.0,28.69,28.76,28.69,28.75,31720.0
2022-06-03 15:30:00,28.75,28.76,28.7,28.75,43996.0,28.75,28.76,28.7,28.75,43996.0
2022-06-03 15:35:00,28.74,28.81,28.73,28.79,56212.0,28.74,28.81,28.73,28.79,56212.0
2022-06-03 15:40:00,28.8,28.83,28.79,28.79,36828.0,28.8,28.83,28.79,28.79,36828.0
2022-06-03 15:45:00,28.79,28.81,28.76,28.78,90672.0,28.79,28.81,28.76,28.78,90672.0
2022-06-03 15:50:00,28.78,28.85,28.72,28.85,124368.0,28.78,28.85,28.72,28.85,124368.0
2022-06-03 15:55:00,28.86,28.89,28.79,28.81,373088.0,28.86,28.89,28.79,28.81,373088.0
2022-06-06 09:30:00,29.16,29.17,29.01,29.04,42228.0,29.16,29.17,29.01,29.04,42228.0
2022-06-06 09:35:00,29.02,29.05,28.96,29.01,8848.0,29.02,29.05,28.96,29.01,8848.0
2022-06-06 09:40:00,29.05,29.14,29.05,29.1,7308.0,29.05,29.14,29.05,29.1,7308.0
2022-06-06 09:45:00,28.99,28.99,28.93,28.97,4800.0,28.99,28.99,28.93,28.97,4800.0
2022-06-06 09:50:00,28.99,29.06,28.99,29.0,7184.0,28.99,29.06,28.99,29.0,7184.0
2022-06-06 09:55:00,29.02,29.06,28.97,29.06,8380.0,29.02,29.06,28.97,29.06,8380.0
2022-06-06 10:00:00,29.14,29.27,29.13,29.25,11612.0,29.14,29.27,29.13,29.25,11612.0
2022-06-06 10:05:00,29.24,29.24,29.2,29.23,5216.0,29.24,29.24,29.2,29.23,5216.0
2022-06-06 10:10:00,29.22,29.26,29.21,29.23,8604.0,29.22,29.26,29.21,29.23,8604.0
2022-06-06 10:15:00,29.22,29.22,29.17,29.2,11600.0,29.22,29.22,29.17,29.2,11600.0
2022-06-06 10:20:00,29.2,29.31,29.2,29.31,26800.0,29.2,29.31,29.2,29.31,26800.0
2022-06-06 10:25:00,29.31,29.34,29.29,29.3,10000.0,29.31,29.34,29.29,29.3,10000.0
2022-06-06 10:30:00,29.3,29.33,29.29,29.33,8788.0,29.3,29.33,29.29,29.33,8788.0
2022-06-06 10:35:00,29.31,29.31,29.25,29.26,7876.0,29.31,29.31,29.25,29.26,7876.0
2022-06-06 10:40:00,29.28,29.29,29.23,29.29,6508.0,29.28,29.29,29.23,29.29,6508.0
2022-06-06 10:45:00,29.27,29.31,29.26,29.3,15368.0,29.27,29.31,29.26,29.3,15368.0
2022-06-06 10:50:00,29.31,29.32,29.26,29.26,7808.0,29.31,29.32,29.26,29.26,7808.0
2022-06-06 10:55:00,29.22,29.26,29.22,29.25,13764.0,29.22,29.26,29.22,29.25,13764.0
2022-06-06 11:00:00,29.27,29.27,28.86,29.14,448060.0,29.27,29.27,28.86,29.14,448060.0
2022-06-06 11:05:00,29.16,29.2,29.13,29.14,53256.0,29.16,29.2,29.13,29.14,53256.0
2022-06-06 11:10:00,29.15,29.17,29.07,29.13,45292.0,29.15,29.17,29.07,29.13,45292.0
2022-06-06 11:15:00,29.11,29.12,29.03,29.06,15000.0,29.11,29.12,29.03,29.06,15000.0
2022-06-06 11:20:00,29.06,29.12,29.05,29.1,14492.0,29.06,29.12,29.05,29.1,14492.0
2022-06-06 11:25:00,29.08,29.13,29.08,29.11,8744.0,29.08,29.13,29.08,29.11,8744.0
2022-06-06 11:30:00,29.11,29.14,29.1,29.1,10392.0,29.11,29.14,29.1,29.1,10392.0
2022-06-06 11:35:00,29.11,29.15,29.1,29.13,8248.0,29.11,29.15,29.1,29.13,8248.0
2022-06-06 11:40:00,29.13,29.18,29.13,29.18,5540.0,29.13,29.18,29.13,29.18,5540.0
2022-06-06 11:45:00,29.18,29.22,29.18,29.19,7600.0,29.18,29.22,29.18,29.19,7600.0
2022-06-06 11:50:00,29.18,29.21,29.18,29.2,6000.0,29.18,29.21,29.18,29.2,6000.0
2022-06-06 11:55:00,29.2,29.22,29.2,29.22,7920.0,29.2,29.22,29.2,29.22,7920.0
2022-06-06 12:00:00,29.2,29.2,29.07,29.1,11772.0,29.2,29.2,29.07,29.1,11772.0
2022-06-06 12:05:00,29.11,29.11,29.1,29.11,3200.0,29.11,29.11,29.1,29.11,3200.0
2022-06-06 12:10:00,29.05,29.05,29.02,29.03,6456.0,29.05,29.05,29.02,29.03,6456.0
2022-06-06 12:15:00,29.04,29.07,29.04,29.07,9352.0,29.04,29.07,29.04,29.07,9352.0
2022-06-06 12:20:00,29.06,29.06,29.02,29.02,4400.0,29.06,29.06,29.02,29.02,4400.0
2022-06-06 12:25:00,29.03,29.05,28.98,28.99,10000.0,29.03,29.05,28.98,28.99,10000.0
2022-06-06 12:30:00,28.97,29.02,28.95,29.02,15200.0,28.97,29.02,28.95,29.02,15200.0
2022-06-06 12:35:00,29.02,29.03,29.0,29.02,5204.0,29.02,29.03,29.0,29.02,5204.0
2022-06-06 12:40:00,29.03,29.06,29.03,29.05,3976.0,29.03,29.06,29.03,29.05,3976.0
2022-06-06 12:45:00,29.05,29.1,29.05,29.07,6000.0,29.05,29.1,29.05,29.07,6000.0
2022-06-06 12:50:00,29.07,29.08,29.06,29.08,6848.0,29.07,29.08,29.06,29.08,6848.0
2022-06-06 12:55:00,29.08,29.1,29.06,29.09,7656.0,29.08,29.1,29.06,29.09,7656.0
2022-06-06 13:00:00,29.09,29.09,29.06,29.07,6700.0,29.09,29.09,29.06,29.07,6700.0
2022-06-06 13:05:00,29.06,29.09,29.06,29.08,6304.0,29.06,29.09,29.06,29.08,6304.0
2022-06-06 13:10:00,29.08,29.08,29.02,29.03,18492.0,29.08,29.08,29.02,29.03,18492.0
2022-06-06 13:15:00,29.0,29.0,28.96,28.98,21120.0,29.0,29.0,28.96,28.98,21120.0
2022-06-06 13:20:00,28.97,28.97,28.89,28.9,34268.0,28.97,28.97,28.89,28.9,34268.0
2022-06-06 13:25:00,28.91,28.93,28.9,28.91,23364.0,28.91,28.93,28.9,28.91,23364.0
2022-06-06 13:30:00,28.9,28.92,28.89,28.9,127780.0,28.9,28.92,28.89,28.9,127780.0
2022-06-06 13:35:00,28.9,28.96,28.9,28.93,103080.0,28.9,28.96,28.9,28.93,103080.0
2022-06-06 13:40:00,28.94,28.96,28.92,28.95,182880.0,28.94,28.96,28.92,28.95,182880.0
2022-06-06 13:45:00,28.95,28.95,28.93,28.95,48280.0,28.95,28.95,28.93,28.95,48280.0
2022-06-06 13:50:00,28.95,28.99,28.93,28.98,129504.0,28.95,28.99,28.93,28.98,129504.0
2022-06-06 13:55:00,28.98,29.02,28.97,28.99,63952.0,28.98,29.02,28.97,28.99,63952.0
2022-06-06 14:00:00,29.0,29.0,28.96,28.99,25448.0,29.0,29.0,28.96,28.99,25448.0
2022-06-06 14:05:00,28.98,28.98,28.92,28.95,24756.0,28.98,28.98,28.92,28.95,24756.0
2022-06-06 14:10:00,28.95,28.96,28.92,28.92,11900.0,28.95,28.96,28.92,28.92,11900.0
2022-06-06 14:15:00,28.91,28.93,28.89,28.91,16540.0,28.91,28.93,28.89,28.91,16540.0
2022-06-06 14:20:00,28.9,28.92,28.8,28.82,25524.0,28.9,28.92,28.8,28.82,25524.0
2022-06-06 14:25:00,28.81,28.83,28.79,28.83,36584.0,28.81,28.83,28.79,28.83,36584.0
2022-06-06 14:30:00,28.82,28.88,28.82,28.86,44428.0,28.82,28.88,28.82,28.86,44428.0
2022-06-06 14:35:00,28.86,28.89,28.85,28.86,34652.0,28.86,28.89,28.85,28.86,34652.0
2022-06-06 14:40:00,28.86,28.89,28.86,28.86,11648.0,28.86,28.89,28.86,28.86,11648.0
2022-06-06 14:45:00,28.86,28.88,28.84,28.86,16000.0,28.86,28.88,28.84,28.86,16000.0
2022-06-06 14:50:00,28.85,28.87,28.82,28.87,8800.0,28.85,28.87,28.82,28.87,8800.0
2022-06-06 14:55:00,28.85,28.88,28.84,28.85,14800.0,28.85,28.88,28.84,28.85,14800.0
2022-06-06 15:00:00,28.85,28.86,28.83,28.85,22768.0,28.85,28.86,28.83,28.85,22768.0
2022-06-06 15:05:00,28.84,28.85,28.81,28.83,22560.0,28.84,28.85,28.81,28.83,22560.0
2022-06-06 15:10:00,28.81,28.82,28.79,28.8,33064.0,28.81,28.82,28.79,28.8,33064.0
2022-06-06 15:15:00,28.8,28.85,28.79,28.81,15200.0,28.8,28.85,28.79,28.81,15200.0
2022-06-06 15:20:00,28.81,28.81,28.76,28.79,41796.0,28.81,28.81,28.76,28.79,41796.0
2022-06-06 15:25:00,28.8,28.81,28.75,28.75,34804.0,28.8,28.81,28.75,28.75,34804.0
2022-06-06 15:30:00,28.74,28.76,28.74,28.75,82112.0,28.74,28.76,28.74,28.75,82112.0
2022-06-06 15:35:00,28.75,28.75,28.7,28.7,43120.0,28.75,28.75,28.7,28.7,43120.0
2022-06-06 15:40:00,28.7,28.77,28.69,28.77,122452.0,28.7,28.77,28.69,28.77,122452.0
2022-06-06 15:45:00,28.77,28.8,28.73,28.75,79656.0,28.77,28.8,28.73,28.75,79656.0
2022-06-06 15:50:00,28.76,28.81,28.74,28.75,127480.0,28.76,28.81,28.74,28.75,127480.0
2022-06-06 15:55:00,28.75,28.77,28.69,28.73,293284.0,28.75,28.77,28.69,28.73,293284.0
2022-06-07 09:30:00,28.46,28.55,28.38,28.51,76992.0,28.46,28.55,28.38,28.51,76992.0
2022-06-07 09:35:00,28.53,28.53,28.43,28.43,10000.0,28.53,28.53,28.43,28.43,10000.0
2022-06-07 09:40:00,28.52,28.57,28.47,28.56,3132.0,28.52,28.57,28.47,28.56,3132.0
2022-06-07 09:45:00,28.46,28.52,28.45,28.52,3600.0,28.46,28.52,28.45,28.52,3600.0
2022-06-07 09:50:00,28.53,28.59,28.49,28.57,14064.0,28.53,28.59,28.49,28.57,14064.0
2022-06-07 09:55:00,28.58,28.6,28.53,28.55,19548.0,28.58,28.6,28.53,28.55,19548.0
2022-06-07 10:00:00,28.54,28.61,28.52,28.61,9600.0,28.54,28.61,28.52,28.61,9600.0
2022-06-07 10:05:00,28.61,28.61,28.51,28.52,13584.0,28.61,28.61,28.51,28.52,13584.0
2022-06-07 10:10:00,28.55,28.58,28.53,28.56,12444.0,28.55,28.58,28.53,28.56,12444.0
2022-06-07 10:15:00,28.58,28.6,28.55,28.6,19600.0,28.58,28.6,28.55,28.6,19600.0
2022-06-07 10:20:00,28.62,28.66,28.6,28.65,14456.0,28.62,28.66,28.6,28.65,14456.0
2022-06-07 10:25:00,28.63,28.82,28.63,28.82,425120.0,28.63,28.82,28.63,28.82,425120.0
2022-06-07 10:30:00,28.8,28.84,28.79,28.81,125768.0,28.8,28.84,28.79,28.81,125768.0
2022-06-07 10:35:00,28.79,28.99,28.78,28.97,19172.0,28.79,28.99,28.78,28.97,19172.0
2022-06-07 10:40:00,29.0,29.05,28.98,29.05,14164.0,29.0,29.05,28.98,29.05,14164.0
2022-06-07 10:45:00,29.06,29.11,29.06,29.09,15276.0,29.06,29.11,29.06,29.09,15276.0
2022-06-07 10:50:00,29.1,29.1,29.04,29.09,28724.0,29.1,29.1,29.04,29.09,28724.0
2022-06-07 10:55:00,29.08,29.1,29.05,29.06,18272.0,29.08,29.1,29.05,29.06,18272.0
2022-06-07 11:00:00,29.06,29.08,29.03,29.06,24384.0,29.06,29.08,29.03,29.06,24384.0
2022-06-07 11:05:00,29.03,29.04,28.99,29.0,13676.0,29.03,29.04,28.99,29.0,13676.0
2022-06-07 11:10:00,28.99,29.0,28.96,28.98,9648.0,28.99,29.0,28.96,28.98,9648.0
2022-06-07 11:15:00,28.97,28.97,28.88,28.89,8708.0,28.97,28.97,28.88,28.89,8708.0
2022-06-07 11:20:00,28.89,28.93,28.85,28.85,57284.0,28.89,28.93,28.85,28.85,57284.0
2022-06-07 11:25:00,28.84,28.84,28.79,28.79,5200.0,28.84,28.84,28.79,28.79,5200.0
2022-06-07 11:30:00,28.8,28.82,28.78,28.81,9980.0,28.8,28.82,28.78,28.81,9980.0
2022-06-07 11:35:00,28.82,28.82,28.76,28.76,5284.0,28.82,28.82,28.76,28.76,5284.0
2022-06-07 11:40:00,28.81,28.85,28.79,28.79,54056.0,28.81,28.85,28.79,28.79,54056.0
2022-06-07 11:45:00,28.8,28.8,28.72,28.72,9796.0,28.8,28.8,28.72,28.72,9796.0
2022-06-07 11:50:00,28.71,28.76,28.71,28.71,7244.0,28.71,28.76,28.71,28.71,7244.0
2022-06-07 11:55:00,28.71,28.76,28.71,28.76,5292.0,28.71,28.76,28.71,28.76,5292.0
2022-06-07 12:00:00,28.76,28.77,28.71,28.76,40504.0,28.76,28.77,28.71,28.76,40504.0
2022-06-07 12:05:00,28.76,28.76,28.72,28.74,8156.0,28.76,28.76,28.72,28.74,8156.0
2022-06-07 12:10:00,28.74,28.75,28.72,28.72,4400.0,28.74,28.75,28.72,28.72,4400.0
2022-06-07 12:15:00,28.71,28.71,28.65,28.67,9532.0,28.71,28.71,28.65,28.67,9532.0
2022-06-07 12:20:00,28.68,28.68,28.64,28.68,6588.0,28.68,28.68,28.64,28.68,6588.0
2022-06-07 12:25:00,28.68,28.72,28.68,28.71,12268.0,28.68,28.72,28.68,28.71,12268.0
2022-06-07 12:30:00,28.71,28.74,28.68,28.73,10456.0,28.71,28.74,28.68,28.73,10456.0
2022-06-07 12:35:00,28.72,28.75,28.71,28.75,7460.0,28.72,28.75,28.71,28.75,7460.0
2022-06-07 12:40:00,28.75,28.8,28.75,28.76,7200.0,28.75,28.8,28.75,28.76,7200.0
2022-06-07 12:45:00,28.76,28.8,28.75,28.79,7908.0,28.76,28.8,28.75,28.79,7908.0
2022-06-07 12:50:00,28.79,28.8,28.76,28.78,12376.0,28.79,28.8,28.76,28.78,12376.0
2022-06-07 12:55:00,28.78,28.79,28.75,28.75,32120.0,28.78,28.79,28.75,28.75,32120.0
2022-06-07 13:00:00,28.77,28.78,28.75,28.78,8348.0,28.77,28.78,28.75,28.78,8348.0
2022-06-07 13:05:00,28.79,28.79,28.73,28.78,10968.0,28.79,28.79,28.73,28.78,10968.0
2022-06-07 13:10:00,28.79,28.81,28.79,28.81,4388.0,28.79,28.81,28.79,28.81,4388.0
2022-06-07 13:15:00,28.8,28.86,28.78,28.86,14820.0,28.8,28.86,28.78,28.86,14820.0
2022-06-07 13:20:00,28.85,28.88,28.83,28.85,15696.0,28.85,28.88,28.83,28.85,15696.0
2022-06-07 13:25:00,28.84,28.87,28.84,28.87,9396.0,28.84,28.87,28.84,28.87,9396.0
2022-06-07 13:30:00,28.87,28.91,28.86,28.89,10264.0,28.87,28.91,28.86,28.89,10264.0
2022-06-07 13:35:00,28.9,28.92,28.88,28.92,22044.0,28.9,28.92,28.88,28.92,22044.0
2022-06-07 13:40:00,28.91,28.93,28.9,28.92,25804.0,28.91,28.93,28.9,28.92,25804.0
2022-06-07 13:45:00,28.93,28.97,28.93,28.97,13512.0,28.93,28.97,28.93,28.97,13512.0
2022-06-07 13:50:00,28.96,28.98,28.95,28.95,14548.0,28.96,28.98,28.95,28.95,14548.0
2022-06-07 13:55:00,28.95,28.95,28.92,28.94,19316.0,28.95,28.95,28.92,28.94,19316.0
2022-06-07 14:00:00,28.93,28.95,28.92,28.94,8480.0,28.93,28.95,28.92,28.94,8480.0
2022-06-07 14:05:00,28.94,29.0,28.93,29.0,11772.0,28.94,29.0,28.93,29.0,11772.0
2022-06-07 14:10:00,29.01,29.02,29.0,29.02,8892.0,29.01,29.02,29.0,29.02,8892.0
2022-06-07 14:15:00,29.02,29.02,28.95,28.95,11600.0,29.02,29.02,28.95,28.95,11600.0
2022-06-07 14:20:00,28.96,29.0,28.96,29.0,24488.0,28.96,29.0,28.96,29.0,24488.0
2022-06-07 14:25:00,29.0,29.0,28.97,28.97,22464.0,29.0,29.0,28.97,28.97,22464.0
2022-06-07 14:30:00,28.98,29.02,28.97,29.0,34992.0,28.98,29.02,28.97,29.0,34992.0
2022-06-07 14:35:00,29.0,29.01,28.99,29.0,15448.0,29.0,29.01,28.99,29.0,15448.0
2022-06-07 14:40:00,29.0,29.0,28.92,28.93,11348.0,29.0,29.0,28.92,28.93,11348.0
2022-06-07 14:45:00,28.93,28.95,28.91,28.91,17004.0,28.93,28.95,28.91,28.91,17004.0
2022-06-07 14:50:00,28.92,28.95,28.92,28.94,16304.0,28.92,28.95,28.92,28.94,16304.0
2022-06-07 14:55:00,28.93,28.97,28.92,28.97,19304.0,28.93,28.97,28.92,28.97,19304.0
2022-06-07 15:00:00,28.96,29.0,28.95,28.98,16428.0,28.96,29.0,28.95,28.98,16428.0
2022-06-07 15:05:00,28.98,29.0,28.98,28.99,6812.0,28.98,29.0,28.98,28.99,6812.0
2022-06-07 15:10:00,28.99,29.0,28.97,28.98,24672.0,28.99,29.0,28.97,28.98,24672.0
2022-06-07 15:15:00,28.97,28.99,28.96,28.99,13808.0,28.97,28.99,28.96,28.99,13808.0
2022-06-07 15:20:00,28.99,29.02,28.99,29.0,17264.0,28.99,29.02,28.99,29.0,17264.0
2022-06-07 15:25:00,29.0,29.03,29.0,29.02,14936.0,29.0,29.03,29.0,29.02,14936.0
2022-06-07 15:30:00,29.01,29.08,29.0,29.08,22152.0,29.01,29.08,29.0,29.08,22152.0
2022-06-07 15:35:00,29.07,29.11,29.07,29.11,19712.0,29.07,29.11,29.07,29.11,19712.0
2022-06-07 15:40:00,29.11,29.11,29.06,29.08,32472.0,29.11,29.11,29.06,29.08,32472.0
2022-06-07 15:45:00,29.08,29.14,29.07,29.14,36624.0,29.08,29.14,29.07,29.14,36624.0
2022-06-07 15:50:00,29.13,29.19,29.13,29.16,90456.0,29.13,29.19,29.13,29.16,90456.0
2022-06-07 15:55:00,29.17,29.17,29.11,29.13,213520.0,29.17,29.17,29.11,29.13,213520.0
2022-06-08 09:30:00,28.96,28.96,28.7,28.78,39668.0,28.96,28.96,28.7,28.78,39668.0
2022-06-08 09:35:00,28.94,28.97,28.88,28.91,37944.0,28.94,28.97,28.88,28.91,37944.0
2022-06-08 09:40:00,28.9,28.92,28.84,28.92,17836.0,28.9,28.92,28.84,28.92,17836.0
2022-06-08 09:45:00,28.94,29.03,28.9,28.99,20172.0,28.94,29.03,28.9,28.99,20172.0
2022-06-08 09:50:00,29.01,29.05,28.92,29.05,20248.0,29.01,29.05,28.92,29.05,20248.0
2022-06-08 09:55:00,29.03,29.08,28.96,28.96,11620.0,29.03,29.08,28.96,28.96,11620.0
2022-06-08 10:00:00,28.93,28.99,28.93,28.99,11584.0,28.93,28.99,28.93,28.99,11584.0
2022-06-08 10:05:00,28.98,29.02,28.96,29.0,8000.0,28.98,29.02,28.96,29.0,8000.0
2022-06-08 10:10:00,28.99,28.99,28.85,28.85,17228.0,28.99,28.99,28.85,28.85,17228.0
2022-06-08 10:15:00,28.84,28.85,28.8,28.85,5200.0,28.84,28.85,28.8,28.85,5200.0
2022-06-08 10:20:00,28.89,28.93,28.87,28.93,16000.0,28.89,28.93,28.87,28.93,16000.0
2022-06-08 10:25:00,28.93,28.94,28.9,28.92,14084.0,28.93,28.94,28.9,28.92,14084.0
2022-06-08 10:30:00,28.92,28.95,28.91,28.92,24740.0,28.92,28.95,28.91,28.92,24740.0
2022-06-08 10:35:00,28.91,28.93,28.88,28.91,22204.0,28.91,28.93,28.88,28.91,22204.0
2022-06-08 10:40:00,28.91,28.92,28.85,28.91,30776.0,28.91,28.92,28.85,28.91,30776.0
2022-06-08 10:45:00,28.91,28.95,28.91,28.93,22520.0,28.91,28.95,28.91,28.93,22520.0
2022-06-08 10:50:00,28.93,28.94,28.89,28.89,23600.0,28.93,28.94,28.89,28.89,23600.0
2022-06-08 10:55:00,28.89,28.89,28.84,28.86,13600.0,28.89,28.89,28.84,28.86,13600.0
2022-06-08 11:00:00,28.89,28.9,28.84,28.86,18800.0,28.89,28.9,28.84,28.86,18800.0
2022-06-08 11:05:00,28.87,28.89,28.87,28.89,36392.0,28.87,28.89,28.87,28.89,36392.0
2022-06-08 11:10:00,28.89,28.94,28.86,28.94,42688.0,28.89,28.94,28.86,28.94,42688.0
2022-06-08 11:15:00,28.94,29.04,28.94,28.99,23388.0,28.94,29.04,28.94,28.99,23388.0
2022-06-08 11:20:00,28.99,28.99,28.96,28.97,18772.0,28.99,28.99,28.96,28.97,18772.0
2022-06-08 11:25:00,28.98,28.99,28.97,28.98,6064.0,28.98,28.99,28.97,28.98,6064.0
2022-06-08 11:30:00,28.99,29.04,28.99,29.04,10000.0,28.99,29.04,28.99,29.04,10000.0
2022-06-08 11:35:00,29.05,29.05,29.0,29.02,32568.0,29.05,29.05,29.0,29.02,32568.0
2022-06-08 11:40:00,29.04,29.04,28.96,28.98,18988.0,29.04,29.04,28.96,28.98,18988.0
2022-06-08 11:45:00,28.99,29.02,28.98,29.02,19704.0,28.99,29.02,28.98,29.02,19704.0
2022-06-08 11:50:00,29.0,29.04,29.0,29.03,7984.0,29.0,29.04,29.0,29.03,7984.0
2022-06-08 11:55:00,29.01,29.03,29.0,29.03,8000.0,29.01,29.03,29.0,29.03,8000.0
2022-06-08 12:00:00,29.02,29.09,29.01,29.09,12000.0,29.02,29.09,29.01,29.09,12000.0
2022-06-08 12:05:00,29.08,29.08,29.04,29.05,16160.0,29.08,29.08,29.04,29.05,16160.0
2022-06-08 12:10:00,29.04,29.06,29.02,29.06,8116.0,29.04,29.06,29.02,29.06,8116.0
2022-06-08 12:15:00,29.05,29.05,29.0,29.0,6044.0,29.05,29.05,29.0,29.0,6044.0
2022-06-08 12:20:00,29.0,29.02,28.96,28.97,13380.0,29.0,29.02,28.96,28.97,13380.0
2022-06-08 12:25:00,28.97,28.97,28.88,28.9,15016.0,28.97,28.97,28.88,28.9,15016.0
2022-06-08 12:30:00,28.9,28.92,28.88,28.88,55288.0,28.9,28.92,28.88,28.88,55288.0
2022-06-08 12:35:00,28.86,28.86,28.79,28.79,7600.0,28.86,28.86,28.79,28.79,7600.0
2022-06-08 12:40:00,28.8,28.82,28.77,28.79,9600.0,28.8,28.82,28.77,28.79,9600.0
2022-06-08 12:45:00,28.75,28.8,28.75,28.8,7464.0,28.75,28.8,28.75,28.8,7464.0
2022-06-08 12:50:00,28.8,28.82,28.8,28.82,3600.0,28.8,28.82,28.8,28.82,3600.0
2022-06-08 12:55:00,28.81,28.82,28.81,28.82,8516.0,28.81,28.82,28.81,28.82,8516.0
2022-06-08 13:00:00,28.82,28.82,28.75,28.76,7672.0,28.82,28.82,28.75,28.76,7672.0
2022-06-08 13:05:00,28.75,28.79,28.75,28.78,2800.0,28.75,28.79,28.75,28.78,2800.0
2022-06-08 13:10:00,28.77,28.78,28.76,28.78,7752.0,28.77,28.78,28.76,28.78,7752.0
2022-06-08 13:15:00,28.79,28.82,28.77,28.82,4568.0,28.79,28.82,28.77,28.82,4568.0
2022-06-08 13:20:00,28.82,28.82,28.8,28.82,4800.0,28.82,28.82,28.8,28.82,4800.0
2022-06-08 13:25:00,28.82,28.82,28.79,28.79,7264.0,28.82,28.82,28.79,28.79,7264.0
2022-06-08 13:30:00,28.79,28.79,28.72,28.72,12252.0,28.79,28.79,28.72,28.72,12252.0
2022-06-08 13:35:00,28.71,28.71,28.67,28.67,35732.0,28.71,28.71,28.67,28.67,35732.0
2022-06-08 13:40:00,28.66,28.73,28.66,28.73,4188.0,28.66,28.73,28.66,28.73,4188.0
2022-06-08 13:45:00,28.71,28.76,28.71,28.74,4740.0,28.71,28.76,28.71,28.74,4740.0
2022-06-08 13:50:00,28.74,28.74,28.71,28.73,5200.0,28.74,28.74,28.71,28.73,5200.0
2022-06-08 13:55:00,28.72,28.75,28.72,28.73,5468.0,28.72,28.75,28.72,28.73,5468.0
2022-06-08 14:00:00,28.73,28.77,28.73,28.74,5436.0,28.73,28.77,28.73,28.74,5436.0
2022-06-08 14:05:00,28.75,28.76,28.73,28.74,6156.0,28.75,28.76,28.73,28.74,6156.0
2022-06-08 14:10:00,28.73,28.75,28.71,28.72,10000.0,28.73,28.75,28.71,28.72,10000.0
2022-06-08 14:15:00,28.71,28.72,28.69,28.69,3600.0,28.71,28.72,28.69,28.69,3600.0
2022-06-08 14:20:00,28.7,28.72,28.7,28.71,3324.0,28.7,28.72,28.7,28.71,3324.0
2022-06-08 14:25:00,28.71,28.71,28.62,28.67,7628.0,28.71,28.71,28.62,28.67,7628.0
2022-06-08 14:30:00,28.66,28.69,28.64,28.65,3600.0,28.66,28.69,28.64,28.65,3600.0
2022-06-08 14:35:00,28.65,28.65,28.62,28.65,8836.0,28.65,28.65,28.62,28.65,8836.0
2022-06-08 14:40:00,28.65,28.69,28.65,28.69,7620.0,28.65,28.69,28.65,28.69,7620.0
2022-06-08 14:45:00,28.69,28.72,28.69,28.7,3200.0,28.69,28.72,28.69,28.7,3200.0
2022-06-08 14:50:00,28.71,28.71,28.68,28.68,6424.0,28.71,28.71,28.68,28.68,6424.0
2022-06-08 14:55:00,28.66,28.69,28.66,28.67,8564.0,28.66,28.69,28.66,28.67,8564.0
2022-06-08 15:00:00,28.66,28.67,28.64,28.67,8972.0,28.66,28.67,28.64,28.67,8972.0
2022-06-08 15:05:00,28.67,28.68,28.64,28.66,10468.0,28.67,28.68,28.64,28.66,10468.0
2022-06-08 15:10:00,28.66,28.71,28.66,28.71,10964.0,28.66,28.71,28.66,28.71,10964.0
2022-06-08 15:15:00,28.72,28.73,28.71,28.73,7820.0,28.72,28.73,28.71,28.73,7820.0
2022-06-08 15:20:00,28.72,28.77,28.72,28.75,6868.0,28.72,28.77,28.72,28.75,6868.0
2022-06-08 15:25:00,28.76,28.77,28.74,28.75,10504.0,28.76,28.77,28.74,28.75,10504.0
2022-06-08 15:30:00,28.75,28.78,28.74,28.77,26264.0,28.75,28.78,28.74,28.77,26264.0
2022-06-08 15:35:00,28.77,28.77,28.72,28.72,14484.0,28.77,28.77,28.72,28.72,14484.0
2022-06-08 15:40:00,28.72,28.73,28.7,28.73,27248.0,28.72,28.73,28.7,28.73,27248.0
2022-06-08 15:45:00,28.73,28.73,28.66,28.66,41960.0,28.73,28.73,28.66,28.66,41960.0
2022-06-08 15:50:00,28.66,28.74,28.63,28.66,60532.0,28.66,28.74,28.63,28.66,60532.0
2022-06-08 15:55:00,28.66,28.7,28.64,28.68,162184.0,28.66,28.7,28.64,28.68,162184.0
2022-06-09 09:30:00,28.62,28.73,28.5,28.68,64428.0,28.62,28.73,28.5,28.68,64428.0
2022-06-09 09:35:00,28.7,28.7,28.62,28.68,10948.0,28.7,28.7,28.62,28.68,10948.0
2022-06-09 09:40:00,28.6,28.7,28.55,28.64,21032.0,28.6,28.7,28.55,28.64,21032.0
2022-06-09 09:45:00,28.64,28.76,28.61,28.73,10792.0,28.64,28.76,28.61,28.73,10792.0
2022-06-09 09:50:00,28.73,28.9,28.73,28.88,16992.0,28.73,28.9,28.73,28.88,16992.0
2022-06-09 09:55:00,28.85,28.89,28.84,28.86,6400.0,28.85,28.89,28.84,28.86,6400.0
2022-06-09 10:00:00,28.83,28.84,28.77,28.78,9160.0,28.83,28.84,28.77,28.78,9160.0
2022-06-09 10:05:00,28.8,28.8,28.72,28.73,11600.0,28.8,28.8,28.72,28.73,11600.0
2022-06-09 10:10:00,28.66,28.75,28.66,28.72,4400.0,28.66,28.75,28.66,28.72,4400.0
2022-06-09 10:15:00,28.74,28.8,28.74,28.75,7908.0,28.74,28.8,28.74,28.75,7908.0
2022-06-09 10:20:00,28.78,28.81,28.78,28.81,5600.0,28.78,28.81,28.78,28.81,5600.0
2022-06-09 10:25:00,28.82,28.87,28.81,28.87,5600.0,28.82,28.87,28.81,28.87,5600.0
2022-06-09 10:30:00,28.88,28.9,28.84,28.87,10412.0,28.88,28.9,28.84,28.87,10412.0
2022-06-09 10:35:00,28.88,28.91,28.88,28.88,7600.0,28.88,28.91,28.88,28.88,7600.0
2022-06-09 10:40:00,28.88,28.88,28.81,28.81,4000.0,28.88,28.88,28.81,28.81,4000.0
2022-06-09 10:45:00,28.81,28.81,28.76,28.76,7020.0,28.81,28.81,28.76,28.76,7020.0
2022-06-09 10:50:00,28.77,28.78,28.71,28.71,8000.0,28.77,28.78,28.71,28.71,8000.0
2022-06-09 10:55:00,28.71,28.76,28.7,28.76,8976.0,28.71,28.76,28.7,28.76,8976.0
2022-06-09 11:00:00,28.74,28.74,28.68,28.71,11432.0,28.74,28.74,28.68,28.71,11432.0
2022-06-09 11:05:00,28.68,28.71,28.66,28.71,22560.0,28.68,28.71,28.66,28.71,22560.0
2022-06-09 11:10:00,28.72,28.72,28.69,28.7,8400.0,28.72,28.72,28.69,28.7,8400.0
2022-06-09 11:15:00,28.71,28.72,28.68,28.7,7800.0,28.71,28.72,28.68,28.7,7800.0
2022-06-09 11:20:00,28.73,28.75,28.72,28.72,7032.0,28.73,28.75,28.72,28.72,7032.0
2022-06-09 11:25:00,28.74,28.74,28.69,28.71,6400.0,28.74,28.74,28.69,28.71,6400.0
2022-06-09 11:30:00,28.7,28.73,28.7,28.72,5108.0,28.7,28.73,28.7,28.72,5108.0
2022-06-09 11:35:00,28.72,28.75,28.71,28.74,24728.0,28.72,28.75,28.71,28.74,24728.0
2022-06-09 11:40:00,28.76,28.82,28.76,28.82,10044.0,28.76,28.82,28.76,28.82,10044.0
2022-06-09 11:45:00,28.8,28.8,28.76,28.76,5936.0,28.8,28.8,28.76,28.76,5936.0
2022-06-09 11:50:00,28.7,28.73,28.67,28.73,6000.0,28.7,28.73,28.67,28.73,6000.0
2022-06-09 11:55:00,28.73,28.73,28.7,28.71,9148.0,28.73,28.73,28.7,28.71,9148.0
2022-06-09 12:00:00,28.73,28.74,28.69,28.71,6400.0,28.73,28.74,28.69,28.71,6400.0
2022-06-09 12:05:00,28.69,28.69,28.66,28.66,3600.0,28.69,28.69,28.66,28.66,3600.0
2022-06-09 12:10:00,28.65,28.68,28.61,28.63,7316.0,28.65,28.68,28.61,28.63,7316.0
2022-06-09 12:15:00,28.62,28.67,28.62,28.67,7024.0,28.62,28.67,28.62,28.67,7024.0
2022-06-09 12:20:00,28.67,28.69,28.67,28.67,6800.0,28.67,28.69,28.67,28.67,6800.0
2022-06-09 12:25:00,28.68,28.7,28.68,28.7,9252.0,28.68,28.7,28.68,28.7,9252.0
2022-06-09 12:30:00,28.7,28.7,28.66,28.68,9804.0,28.7,28.7,28.66,28.68,9804.0
2022-06-09 12:35:00,28.68,28.68,28.65,28.66,5036.0,28.68,28.68,28.65,28.66,5036.0
2022-06-09 12:40:00,28.67,28.69,28.65,28.69,6800.0,28.67,28.69,28.65,28.69,6800.0
2022-06-09 12:45:00,28.68,28.68,28.65,28.68,8676.0,28.68,28.68,28.65,28.68,8676.0
2022-06-09 12:50:00,28.7,28.71,28.66,28.66,4400.0,28.7,28.71,28.66,28.66,4400.0
2022-06-09 12:55:00,28.66,28.73,28.65,28.72,13980.0,28.66,28.73,28.65,28.72,13980.0
2022-06-09 13:00:00,28.72,28.74,28.71,28.71,4988.0,28.72,28.74,28.71,28.71,4988.0
2022-06-09 13:05:00,28.71,28.75,28.71,28.73,7104.0,28.71,28.75,28.71,28.73,7104.0
2022-06-09 13:10:00,28.73,28.74,28.71,28.72,6420.0,28.73,28.74,28.71,28.72,6420.0
2022-06-09 13:15:00,28.71,28.71,28.7,28.71,2800.0,28.71,28.71,28.7,28.71,2800.0
2022-06-09 13:20:00,28.7,28.72,28.68,28.68,7876.0,28.7,28.72,28.68,28.68,7876.0
2022-06-09 13:25:00,28.68,28.69,28.64,28.64,6800.0,28.68,28.69,28.64,28.64,6800.0
2022-06-09 13:30:00,28.63,28.64,28.59,28.61,20984.0,28.63,28.64,28.59,28.61,20984.0
2022-06-09 13:35:00,28.6,28.62,28.58,28.61,7984.0,28.6,28.62,28.58,28.61,7984.0
2022-06-09 13:40:00,28.6,28.6,28.56,28.56,2400.0,28.6,28.6,28.56,28.56,2400.0
2022-06-09 13:45:00,28.58,28.61,28.58,28.61,11324.0,28.58,28.61,28.58,28.61,11324.0
2022-06-09 13:50:00,28.61,28.64,28.61,28.63,5260.0,28.61,28.64,28.61,28.63,5260.0
2022-06-09 13:55:00,28.62,28.65,28.6,28.64,8880.0,28.62,28.65,28.6,28.64,8880.0
2022-06-09 14:00:00,28.64,28.67,28.62,28.67,89932.0,28.64,28.67,28.62,28.67,89932.0
2022-06-09 14:05:00,28.65,28.68,28.65,28.67,15640.0,28.65,28.68,28.65,28.67,15640.0
2022-06-09 14:10:00,28.68,28.69,28.67,28.68,36128.0,28.68,28.69,28.67,28.68,36128.0
2022-06-09 14:15:00,28.67,28.69,28.62,28.62,30852.0,28.67,28.69,28.62,28.62,30852.0
2022-06-09 14:20:00,28.63,28.64,28.58,28.58,9224.0,28.63,28.64,28.58,28.58,9224.0
2022-06-09 14:25:00,28.58,28.61,28.57,28.61,7072.0,28.58,28.61,28.57,28.61,7072.0
2022-06-09 14:30:00,28.59,28.59,28.52,28.53,8000.0,28.59,28.59,28.52,28.53,8000.0
2022-06-09 14:35:00,28.52,28.53,28.51,28.53,8256.0,28.52,28.53,28.51,28.53,8256.0
2022-06-09 14:40:00,28.51,28.54,28.49,28.5,7200.0,28.51,28.54,28.49,28.5,7200.0
2022-06-09 14:45:00,28.5,28.54,28.5,28.51,9136.0,28.5,28.54,28.5,28.51,9136.0
2022-06-09 14:50:00,28.52,28.53,28.5,28.52,14956.0,28.52,28.53,28.5,28.52,14956.0
2022-06-09 14:55:00,28.51,28.54,28.47,28.47,29760.0,28.51,28.54,28.47,28.47,29760.0
2022-06-09 15:00:00,28.46,28.46,28.36,28.37,13848.0,28.46,28.46,28.36,28.37,13848.0
2022-06-09 15:05:00,28.36,28.38,28.34,28.36,9308.0,28.36,28.38,28.34,28.36,9308.0
2022-06-09 15:10:00,28.37,28.37,28.34,28.36,16472.0,28.37,28.37,28.34,28.36,16472.0
2022-06-09 15:15:00,28.36,28.37,28.33,28.34,132004.0,28.36,28.37,28.33,28.34,132004.0
2022-06-09 15:20:00,28.33,28.35,28.32,28.33,49192.0,28.33,28.35,28.32,28.33,49192.0
2022-06-09 15:25:00,28.33,28.33,28.28,28.29,36408.0,28.33,28.33,28.28,28.29,36408.0
2022-06-09 15:30:00,28.28,28.31,28.25,28.28,41460.0,28.28,28.31,28.25,28.28,41460.0
2022-06-09 15:35:00,28.29,28.32,28.28,28.3,99680.0,28.29,28.32,28.28,28.3,99680.0
2022-06-09 15:40:00,28.3,28.3,28.26,28.26,37732.0,28.3,28.3,28.26,28.26,37732.0
2022-06-09 15:45:00,28.26,28.26,28.19,28.19,61232.0,28.26,28.26,28.19,28.19,61232.0
2022-06-09 15:50:00,28.18,28.2,28.13,28.19,127584.0,28.18,28.2,28.13,28.19,127584.0
2022-06-09 15:55:00,28.18,28.2,28.1,28.1,227964.0,28.18,28.2,28.1,28.1,227964.0
2022-06-10 09:30:00,27.6,27.61,27.3,27.36,76260.0,27.6,27.61,27.3,27.36,76260.0
2022-06-10 09:35:00,27.42,27.44,27.4,27.44,6800.0,27.42,27.44,27.4,27.44,6800.0
2022-06-10 09:40:00,27.44,27.57,27.38,27.57,20676.0,27.44,27.57,27.38,27.57,20676.0
2022-06-10 09:45:00,27.55,27.57,27.4,27.45,18600.0,27.55,27.57,27.4,27.45,18600.0
2022-06-10 09:50:00,27.47,27.47,27.33,27.33,33220.0,27.47,27.47,27.33,27.33,33220.0
2022-06-10 09:55:00,27.34,27.34,27.24,27.28,6328.0,27.34,27.34,27.24,27.28,6328.0
2022-06-10 10:00:00,27.24,27.24,27.07,27.1,19900.0,27.24,27.24,27.07,27.1,19900.0
2022-06-10 10:05:00,27.08,27.13,27.05,27.1,47896.0,27.08,27.13,27.05,27.1,47896.0
2022-06-10 10:10:00,27.09,27.12,27.06,27.09,19548.0,27.09,27.12,27.06,27.09,19548.0
2022-06-10 10:15:00,27.08,27.1,27.05,27.06,5816.0,27.08,27.1,27.05,27.06,5816.0
2022-06-10 10:20:00,27.07,27.08,27.03,27.04,16492.0,27.07,27.08,27.03,27.04,16492.0
2022-06-10 10:25:00,27.04,27.06,26.96,26.96,54140.0,27.04,27.06,26.96,26.96,54140.0
2022-06-10 10:30:00,26.96,27.05,26.96,27.04,69360.0,26.96,27.05,26.96,27.04,69360.0
2022-06-10 10:35:00,27.05,27.1,27.01,27.07,79384.0,27.05,27.1,27.01,27.07,79384.0
2022-06-10 10:40:00,27.07,27.16,27.05,27.15,11600.0,27.07,27.16,27.05,27.15,11600.0
2022-06-10 10:45:00,27.14,27.14,27.06,27.11,83200.0,27.14,27.14,27.06,27.11,83200.0
2022-06-10 10:50:00,27.14,27.2,27.12,27.12,9948.0,27.14,27.2,27.12,27.12,9948.0
2022-06-10 10:55:00,27.14,27.14,27.07,27.07,9220.0,27.14,27.14,27.07,27.07,9220.0
2022-06-10 11:00:00,27.05,27.09,27.04,27.08,7324.0,27.05,27.09,27.04,27.08,7324.0
2022-06-10 11:05:00,27.06,27.06,27.02,27.03,14392.0,27.06,27.06,27.02,27.03,14392.0
2022-06-10 11:10:00,27.03,27.05,27.02,27.04,9392.0,27.03,27.05,27.02,27.04,9392.0
2022-06-10 11:15:00,27.04,27.1,27.04,27.1,9868.0,27.04,27.1,27.04,27.1,9868.0
2022-06-10 11:20:00,27.11,27.13,27.06,27.07,7396.0,27.11,27.13,27.06,27.07,7396.0
2022-06-10 11:25:00,27.05,27.07,27.02,27.04,15592.0,27.05,27.07,27.02,27.04,15592.0
2022-06-10 11:30:00,27.04,27.05,27.02,27.05,6176.0,27.04,27.05,27.02,27.05,6176.0
2022-06-10 11:35:00,27.05,27.05,27.03,27.03,4812.0,27.05,27.05,27.03,27.03,4812.0
2022-06-10 11:40:00,27.01,27.03,26.99,27.01,6976.0,27.01,27.03,26.99,27.01,6976.0
2022-06-10 11:45:00,27.0,27.04,26.99,26.99,9224.0,27.0,27.04,26.99,26.99,9224.0
2022-06-10 11:50:00,26.97,27.01,26.96,27.0,5600.0,26.97,27.01,26.96,27.0,5600.0
2022-06-10 11:55:00,27.0,27.09,26.99,27.08,9920.0,27.0,27.09,26.99,27.08,9920.0
2022-06-10 12:00:00,27.05,27.06,27.04,27.06,2800.0,27.05,27.06,27.04,27.06,2800.0
2022-06-10 12:05:00,27.06,27.1,27.05,27.07,48356.0,27.06,27.1,27.05,27.07,48356.0
2022-06-10 12:10:00,27.06,27.06,26.98,26.98,10036.0,27.06,27.06,26.98,26.98,10036.0
2022-06-10 12:15:00,26.98,26.98,26.94,26.96,20952.0,26.98,26.98,26.94,26.96,20952.0
2022-06-10 12:20:00,26.96,27.0,26.96,26.97,6400.0,26.96,27.0,26.96,26.97,6400.0
2022-06-10 12:25:00,26.98,27.0,26.95,27.0,9200.0,26.98,27.0,26.95,27.0,9200.0
2022-06-10 12:30:00,27.02,27.05,27.0,27.01,10688.0,27.02,27.05,27.0,27.01,10688.0
2022-06-10 12:35:00,27.0,27.05,27.0,27.04,8692.0,27.0,27.05,27.0,27.04,8692.0
2022-06-10 12:40:00,27.04,27.1,27.04,27.08,5100.0,27.04,27.1,27.04,27.08,5100.0
2022-06-10 12:45:00,27.07,27.07,27.04,27.05,8912.0,27.07,27.07,27.04,27.05,8912.0
2022-06-10 12:50:00,27.02,27.03,27.0,27.03,6400.0,27.02,27.03,27.0,27.03,6400.0
2022-06-10 12:55:00,27.02,27.07,27.02,27.07,13628.0,27.02,27.07,27.02,27.07,13628.0
2022-06-10 13:00:00,27.06,27.06,27.02,27.04,14800.0,27.06,27.06,27.02,27.04,14800.0
2022-06-10 13:05:00,27.03,27.03,27.01,27.02,4476.0,27.03,27.03,27.01,27.02,4476.0
2022-06-10 13:10:00,27.03,27.03,26.98,26.98,21916.0,27.03,27.03,26.98,26.98,21916.0
2022-06-10 13:15:00,26.99,27.03,26.99,27.02,18044.0,26.99,27.03,26.99,27.02,18044.0
2022-06-10 13:20:00,27.03,27.07,27.03,27.07,16516.0,27.03,27.07,27.03,27.07,16516.0
2022-06-10 13:25:00,27.06,27.08,27.06,27.08,12676.0,27.06,27.08,27.06,27.08,12676.0
2022-06-10 13:30:00,27.07,27.07,26.98,27.0,16864.0,27.07,27.07,26.98,27.0,16864.0
2022-06-10 13:35:00,27.01,27.07,27.01,27.07,17160.0,27.01,27.07,27.01,27.07,17160.0
2022-06-10 13:40:00,27.08,27.1,27.07,27.09,10964.0,27.08,27.1,27.07,27.09,10964.0
2022-06-10 13:45:00,27.08,27.16,27.08,27.15,13264.0,27.08,27.16,27.08,27.15,13264.0
2022-06-10 13:50:00,27.17,27.2,27.12,27.13,14840.0,27.17,27.2,27.12,27.13,14840.0
2022-06-10 13:55:00,27.12,27.12,27.08,27.09,9912.0,27.12,27.12,27.08,27.09,9912.0
2022-06-10 14:00:00,27.09,27.09,27.04,27.05,18924.0,27.09,27.09,27.04,27.05,18924.0
2022-06-10 14:05:00,27.07,27.11,27.07,27.08,8516.0,27.07,27.11,27.07,27.08,8516.0
2022-06-10 14:10:00,27.1,27.11,27.08,27.1,9940.0,27.1,27.11,27.08,27.1,9940.0
2022-06-10 14:15:00,27.08,27.17,27.08,27.16,10836.0,27.08,27.17,27.08,27.16,10836.0
2022-06-10 14:20:00,27.16,27.2,27.16,27.18,18608.0,27.16,27.2,27.16,27.18,18608.0
2022-06-10 14:25:00,27.18,27.18,27.12,27.12,26188.0,27.18,27.18,27.12,27.12,26188.0
2022-06-10 14:30:00,27.14,27.17,27.14,27.16,11596.0,27.14,27.17,27.14,27.16,11596.0
2022-06-10 14:35:00,27.15,27.15,27.12,27.13,14040.0,27.15,27.15,27.12,27.13,14040.0
2022-06-10 14:40:00,27.13,27.13,27.08,27.11,9216.0,27.13,27.13,27.08,27.11,9216.0
2022-06-10 14:45:00,27.11,27.17,27.11,27.16,13776.0,27.11,27.17,27.11,27.16,13776.0
2022-06-10 14:50:00,27.17,27.17,27.14,27.14,55740.0,27.17,27.17,27.14,27.14,55740.0
2022-06-10 14:55:00,27.16,27.21,27.15,27.19,118764.0,27.16,27.21,27.15,27.19,118764.0
2022-06-10 15:00:00,27.19,27.23,27.1,27.11,29760.0,27.19,27.23,27.1,27.11,29760.0
2022-06-10 15:05:00,27.09,27.09,27.06,27.07,29640.0,27.09,27.09,27.06,27.07,29640.0
2022-06-10 15:10:00,27.07,27.16,27.07,27.14,18132.0,27.07,27.16,27.07,27.14,18132.0
2022-06-10 15:15:00,27.15,27.19,27.14,27.18,30928.0,27.15,27.19,27.14,27.18,30928.0
2022-06-10 15:20:00,27.18,27.18,27.11,27.18,16308.0,27.18,27.18,27.11,27.18,16308.0
2022-06-10 15:25:00,27.18,27.26,27.18,27.24,135844.0,27.18,27.26,27.18,27.24,135844.0
2022-06-10 15:30:00,27.23,27.23,27.17,27.18,38288.0,27.23,27.23,27.17,27.18,38288.0
2022-06-10 15:35:00,27.18,27.26,27.17,27.23,68544.0,27.18,27.26,27.17,27.23,68544.0
2022-06-10 15:40:00,27.23,27.23,27.13,27.15,80236.0,27.23,27.23,27.13,27.15,80236.0
2022-06-10 15:45:00,27.15,27.15,27.05,27.07,86364.0,27.15,27.15,27.05,27.07,86364.0
2022-06-10 15:50:00,27.07,27.15,27.06,27.12,102776.0,27.07,27.15,27.06,27.12,102776.0
2022-06-10 15:55:00,27.13,27.16,27.07,27.07,234236.0,27.13,27.16,27.07,27.07,234236.0
2022-06-13 09:30:00,26.47,26.57,26.34,26.54,115436.0,26.47,26.57,26.34,26.54,115436.0
2022-06-13 09:35:00,26.56,26.71,26.51,26.59,55652.0,26.56,26.71,26.51,26.59,55652.0
2022-06-13 09:40:00,26.41,26.53,26.4,26.49,47576.0,26.41,26.53,26.4,26.49,47576.0
2022-06-13 09:45:00,26.49,26.53,26.42,26.44,22696.0,26.49,26.53,26.42,26.44,22696.0
2022-06-13 09:50:00,26.43,26.47,26.38,26.43,12176.0,26.43,26.47,26.38,26.43,12176.0
2022-06-13 09:55:00,26.42,26.46,26.3,26.32,30788.0,26.42,26.46,26.3,26.32,30788.0
2022-06-13 10:00:00,26.33,26.39,26.33,26.38,58884.0,26.33,26.39,26.33,26.38,58884.0
2022-06-13 10:05:00,26.39,26.58,26.39,26.54,90912.0,26.39,26.58,26.39,26.54,90912.0
2022-06-13 10:10:00,26.54,26.57,26.41,26.45,94892.0,26.54,26.57,26.41,26.45,94892.0
2022-06-13 10:15:00,26.43,26.46,26.4,26.4,8000.0,26.43,26.46,26.4,26.4,8000.0
2022-06-13 10:20:00,26.41,26.47,26.41,26.43,26204.0,26.41,26.47,26.41,26.43,26204.0
2022-06-13 10:25:00,26.44,26.44,26.4,26.4,23208.0,26.44,26.44,26.4,26.4,23208.0
2022-06-13 10:30:00,26.4,26.42,26.33,26.35,24532.0,26.4,26.42,26.33,26.35,24532.0
2022-06-13 10:35:00,26.33,26.38,26.3,26.32,30548.0,26.33,26.38,26.3,26.32,30548.0
2022-06-13 10:40:00,26.32,26.35,26.23,26.23,38676.0,26.32,26.35,26.23,26.23,38676.0
2022-06-13 10:45:00,26.25,26.28,26.24,26.27,19800.0,26.25,26.28,26.24,26.27,19800.0
2022-06-13 10:50:00,26.27,26.34,26.25,26.33,24052.0,26.27,26.34,26.25,26.33,24052.0
2022-06-13 10:55:00,26.34,26.36,26.32,26.35,11908.0,26.34,26.36,26.32,26.35,11908.0
2022-06-13 11:00:00,26.3,26.32,26.13,26.13,26608.0,26.3,26.32,26.13,26.13,26608.0
2022-06-13 11:05:00,26.17,26.21,26.17,26.18,18208.0,26.17,26.21,26.17,26.18,18208.0
2022-06-13 11:10:00,26.18,26.24,26.17,26.19,22416.0,26.18,26.24,26.17,26.19,22416.0
2022-06-13 11:15:00,26.21,26.26,26.2,26.24,21308.0,26.21,26.26,26.2,26.24,21308.0
2022-06-13 11:20:00,26.23,26.29,26.22,26.28,20668.0,26.23,26.29,26.22,26.28,20668.0
2022-06-13 11:25:00,26.3,26.3,26.19,26.19,28588.0,26.3,26.3,26.19,26.19,28588.0
2022-06-13 11:30:00,26.18,26.2,26.11,26.19,14800.0,26.18,26.2,26.11,26.19,14800.0
2022-06-13 11:35:00,26.18,26.22,26.16,26.22,31084.0,26.18,26.22,26.16,26.22,31084.0
2022-06-13 11:40:00,26.23,26.27,26.21,26.24,16228.0,26.23,26.27,26.21,26.24,16228.0
2022-06-13 11:45:00,26.24,26.26,26.2,26.24,29500.0,26.24,26.26,26.2,26.24,29500.0
2022-06-13 11:50:00,26.25,26.28,26.18,26.22,67816.0,26.25,26.28,26.18,26.22,67816.0
2022-06-13 11:55:00,26.21,26.25,26.2,26.24,36436.0,26.21,26.25,26.2,26.24,36436.0
2022-06-13 12:00:00,26.25,26.31,26.24,26.25,19600.0,26.25,26.31,26.24,26.25,19600.0
2022-06-13 12:05:00,26.23,26.32,26.19,26.27,28556.0,26.23,26.32,26.19,26.27,28556.0
2022-06-13 12:10:00,26.26,26.31,26.23,26.27,18680.0,26.26,26.31,26.23,26.27,18680.0
2022-06-13 12:15:00,26.26,26.3,26.23,26.28,66680.0,26.26,26.3,26.23,26.28,66680.0
2022-06-13 12:20:00,26.28,26.33,26.25,26.28,24076.0,26.28,26.33,26.25,26.28,24076.0
2022-06-13 12:25:00,26.29,26.32,26.28,26.31,18204.0,26.29,26.32,26.28,26.31,18204.0
2022-06-13 12:30:00,26.28,26.36,26.28,26.36,15260.0,26.28,26.36,26.28,26.36,15260.0
2022-06-13 12:35:00,26.35,26.46,26.35,26.45,17200.0,26.35,26.46,26.35,26.45,17200.0
2022-06-13 12:40:00,26.46,26.46,26.36,26.36,25940.0,26.46,26.46,26.36,26.36,25940.0
2022-06-13 12:45:00,26.37,26.39,26.34,26.36,15200.0,26.37,26.39,26.34,26.36,15200.0
2022-06-13 12:50:00,26.36,26.36,26.3,26.3,9200.0,26.36,26.36,26.3,26.3,9200.0
2022-06-13 12:55:00,26.3,26.31,26.22,26.23,23600.0,26.3,26.31,26.22,26.23,23600.0
2022-06-13 13:00:00,26.22,26.22,26.17,26.18,17212.0,26.22,26.22,26.17,26.18,17212.0
2022-06-13 13:05:00,26.18,26.23,26.18,26.23,18520.0,26.18,26.23,26.18,26.23,18520.0
2022-06-13 13:10:00,26.23,26.27,26.23,26.27,22532.0,26.23,26.27,26.23,26.27,22532.0
2022-06-13 13:15:00,26.28,26.32,26.28,26.31,32352.0,26.28,26.32,26.28,26.31,32352.0
2022-06-13 13:20:00,26.31,26.32,26.28,26.28,20104.0,26.31,26.32,26.28,26.28,20104.0
2022-06-13 13:25:00,26.31,26.31,26.27,26.27,19032.0,26.31,26.31,26.27,26.27,19032.0
2022-06-13 13:30:00,26.28,26.32,26.27,26.28,28644.0,26.28,26.32,26.27,26.28,28644.0
2022-06-13 13:35:00,26.28,26.36,26.27,26.36,20212.0,26.28,26.36,26.27,26.36,20212.0
2022-06-13 13:40:00,26.35,26.48,26.35,26.48,33880.0,26.35,26.48,26.35,26.48,33880.0
2022-06-13 13:45:00,26.49,26.56,26.48,26.56,18000.0,26.49,26.56,26.48,26.56,18000.0
2022-06-13 13:50:00,26.56,26.58,26.5,26.52,29896.0,26.56,26.58,26.5,26.52,29896.0
2022-06-13 13:55:00,26.53,26.57,26.53,26.56,23208.0,26.53,26.57,26.53,26.56,23208.0
2022-06-13 14:00:00,26.55,26.55,26.46,26.5,24016.0,26.55,26.55,26.46,26.5,24016.0
2022-06-13 14:05:00,26.49,26.5,26.46,26.46,17468.0,26.49,26.5,26.46,26.46,17468.0
2022-06-13 14:10:00,26.44,26.45,26.39,26.39,15676.0,26.44,26.45,26.39,26.39,15676.0
2022-06-13 14:15:00,26.39,26.44,26.38,26.43,20996.0,26.39,26.44,26.38,26.43,20996.0
2022-06-13 14:20:00,26.43,26.47,26.42,26.42,10016.0,26.43,26.47,26.42,26.42,10016.0
2022-06-13 14:25:00,26.41,26.46,26.41,26.45,17576.0,26.41,26.46,26.41,26.45,17576.0
2022-06-13 14:30:00,26.43,26.43,26.33,26.39,18244.0,26.43,26.43,26.33,26.39,18244.0
2022-06-13 14:35:00,26.4,26.48,26.4,26.46,17972.0,26.4,26.48,26.4,26.46,17972.0
2022-06-13 14:40:00,26.45,26.49,26.44,26.46,13668.0,26.45,26.49,26.44,26.46,13668.0
2022-06-13 14:45:00,26.47,26.5,26.45,26.45,15836.0,26.47,26.5,26.45,26.45,15836.0
2022-06-13 14:50:00,26.44,26.45,26.4,26.43,19868.0,26.44,26.45,26.4,26.43,19868.0
2022-06-13 14:55:00,26.42,26.42,26.33,26.35,21200.0,26.42,26.42,26.33,26.35,21200.0
2022-06-13 15:00:00,26.34,26.36,26.29,26.36,33648.0,26.34,26.36,26.29,26.36,33648.0
2022-06-13 15:05:00,26.34,26.36,26.3,26.3,20924.0,26.34,26.36,26.3,26.3,20924.0
2022-06-13 15:10:00,26.3,26.31,26.26,26.27,27268.0,26.3,26.31,26.26,26.27,27268.0
2022-06-13 15:15:00,26.27,26.43,26.23,26.32,56188.0,26.27,26.43,26.23,26.32,56188.0
2022-06-13 15:20:00,26.3,26.33,26.24,26.25,40356.0,26.3,26.33,26.24,26.25,40356.0
2022-06-13 15:25:00,26.25,26.27,26.19,26.2,47612.0,26.25,26.27,26.19,26.2,47612.0
2022-06-13 15:30:00,26.19,26.2,26.13,26.15,71004.0,26.19,26.2,26.13,26.15,71004.0
2022-06-13 15:35:00,26.15,26.18,26.09,26.1,46468.0,26.15,26.18,26.09,26.1,46468.0
2022-06-13 15:40:00,26.1,26.11,26.07,26.08,58988.0,26.1,26.11,26.07,26.08,58988.0
2022-06-13 15:45:00,26.08,26.16,26.07,26.12,84848.0,26.08,26.16,26.07,26.12,84848.0
2022-06-13 15:50:00,26.12,26.18,26.08,26.18,154088.0,26.12,26.18,26.08,26.18,154088.0
2022-06-13 15:55:00,26.17,26.25,26.17,26.22,207656.0,26.17,26.25,26.17,26.22,207656.0
2022-06-14 09:30:00,26.34,26.38,26.23,26.28,60968.0,26.34,26.38,26.23,26.28,60968.0
2022-06-14 09:35:00,26.29,26.36,26.28,26.36,15032.0,26.29,26.36,26.28,26.36,15032.0
2022-06-14 09:40:00,26.25,26.32,26.21,26.23,21676.0,26.25,26.32,26.21,26.23,21676.0
2022-06-14 09:45:00,26.22,26.36,26.21,26.36,30244.0,26.22,26.36,26.21,26.36,30244.0
2022-06-14 09:50:00,26.31,26.4,26.23,26.4,8836.0,26.31,26.4,26.23,26.4,8836.0
2022-06-14 09:55:00,26.37,26.43,26.37,26.43,7336.0,26.37,26.43,26.37,26.43,7336.0
2022-06-14 10:00:00,26.43,26.51,26.43,26.44,18924.0,26.43,26.51,26.43,26.44,18924.0
2022-06-14 10:05:00,26.46,26.46,26.31,26.31,25576.0,26.46,26.46,26.31,26.31,25576.0
2022-06-14 10:10:00,26.33,26.36,26.28,26.29,12800.0,26.33,26.36,26.28,26.29,12800.0
2022-06-14 10:15:00,26.29,26.36,26.28,26.28,18416.0,26.29,26.36,26.28,26.28,18416.0
2022-06-14 10:20:00,26.27,26.3,26.22,26.28,13200.0,26.27,26.3,26.22,26.28,13200.0
2022-06-14 10:25:00,26.26,26.29,26.21,26.23,17516.0,26.26,26.29,26.21,26.23,17516.0
2022-06-14 10:30:00,26.22,26.26,26.19,26.21,18344.0,26.22,26.26,26.19,26.21,18344.0
2022-06-14 10:35:00,26.22,26.26,26.2,26.22,17800.0,26.22,26.26,26.2,26.22,17800.0
2022-06-14 10:40:00,26.23,26.23,26.12,26.16,14800.0,26.23,26.23,26.12,26.16,14800.0
2022-06-14 10:45:00,26.18,26.31,26.17,26.29,15088.0,26.18,26.31,26.17,26.29,15088.0
2022-06-14 10:50:00,26.29,26.36,26.27,26.27,26912.0,26.29,26.36,26.27,26.27,26912.0
2022-06-14 10:55:00,26.25,26.25,26.21,26.23,35952.0,26.25,26.25,26.21,26.23,35952.0
2022-06-14 11:00:00,26.24,26.28,26.2,26.23,17680.0,26.24,26.28,26.2,26.23,17680.0
2022-06-14 11:05:00,26.23,26.23,26.13,26.14,11944.0,26.23,26.23,26.13,26.14,11944.0
2022-06-14 11:10:00,26.13,26.13,26.06,26.07,16952.0,26.13,26.13,26.06,26.07,16952.0
2022-06-14 11:15:00,26.08,26.11,26.07,26.09,18756.0,26.08,26.11,26.07,26.09,18756.0
2022-06-14 11:20:00,26.07,26.14,26.05,26.12,9692.0,26.07,26.14,26.05,26.12,9692.0
2022-06-14 11:25:00,26.18,26.18,26.14,26.14,6416.0,26.18,26.18,26.14,26.14,6416.0
2022-06-14 11:30:00,26.13,26.19,26.1,26.19,11712.0,26.13,26.19,26.1,26.19,11712.0
2022-06-14 11:35:00,26.2,26.26,26.18,26.19,15908.0,26.2,26.26,26.18,26.19,15908.0
2022-06-14 11:40:00,26.2,26.28,26.19,26.26,14316.0,26.2,26.28,26.19,26.26,14316.0
2022-06-14 11:45:00,26.27,26.29,26.21,26.24,26516.0,26.27,26.29,26.21,26.24,26516.0
2022-06-14 11:50:00,26.24,26.31,26.22,26.29,89384.0,26.24,26.31,26.22,26.29,89384.0
2022-06-14 11:55:00,26.32,26.41,26.32,26.4,12032.0,26.32,26.41,26.32,26.4,12032.0
2022-06-14 12:00:00,26.38,26.38,26.3,26.34,49680.0,26.38,26.38,26.3,26.34,49680.0
2022-06-14 12:05:00,26.32,26.32,26.27,26.28,64312.0,26.32,26.32,26.27,26.28,64312.0
2022-06-14 12:10:00,26.3,26.31,26.28,26.29,18040.0,26.3,26.31,26.28,26.29,18040.0
2022-06-14 12:15:00,26.28,26.36,26.27,26.34,13200.0,26.28,26.36,26.27,26.34,13200.0
2022-06-14 12:20:00,26.35,26.35,26.29,26.3,15168.0,26.35,26.35,26.29,26.3,15168.0
2022-06-14 12:25:00,26.3,26.32,26.29,26.3,8984.0,26.3,26.32,26.29,26.3,8984.0
2022-06-14 12:30:00,26.31,26.34,26.29,26.34,15984.0,26.31,26.34,26.29,26.34,15984.0
2022-06-14 12:35:00,26.33,26.34,26.29,26.33,11388.0,26.33,26.34,26.29,26.33,11388.0
2022-06-14 12:40:00,26.33,26.38,26.33,26.38,14580.0,26.33,26.38,26.33,26.38,14580.0
2022-06-14 12:45:00,26.38,26.39,26.34,26.36,20088.0,26.38,26.39,26.34,26.36,20088.0
2022-06-14 12:50:00,26.36,26.38,26.34,26.36,12336.0,26.36,26.38,26.34,26.36,12336.0
2022-06-14 12:55:00,26.37,26.4,26.36,26.4,7856.0,26.37,26.4,26.36,26.4,7856.0
2022-06-14 13:00:00,26.41,26.41,26.31,26.33,10136.0,26.41,26.41,26.31,26.33,10136.0
2022-06-14 13:05:00,26.33,26.37,26.29,26.37,26184.0,26.33,26.37,26.29,26.37,26184.0
2022-06-14 13:10:00,26.38,26.38,26.32,26.32,19176.0,26.38,26.38,26.32,26.32,19176.0
2022-06-14 13:15:00,26.33,26.45,26.33,26.43,11600.0,26.33,26.45,26.33,26.43,11600.0
2022-06-14 13:20:00,26.43,26.46,26.42,26.43,11840.0,26.43,26.46,26.42,26.43,11840.0
2022-06-14 13:25:00,26.42,26.42,26.35,26.35,14280.0,26.42,26.42,26.35,26.35,14280.0
2022-06-14 13:30:00,26.34,26.36,26.28,26.29,13804.0,26.34,26.36,26.28,26.29,13804.0
2022-06-14 13:35:00,26.29,26.31,26.28,26.28,18760.0,26.29,26.31,26.28,26.28,18760.0
2022-06-14 13:40:00,26.27,26.29,26.24,26.25,39572.0,26.27,26.29,26.24,26.25,39572.0
2022-06-14 13:45:00,26.27,26.29,26.24,26.26,13728.0,26.27,26.29,26.24,26.26,13728.0
2022-06-14 13:50:00,26.28,26.28,26.25,26.26,17312.0,26.28,26.28,26.25,26.26,17312.0
2022-06-14 13:55:00,26.27,26.28,26.24,26.24,6632.0,26.27,26.28,26.24,26.24,6632.0
2022-06-14 14:00:00,26.25,26.28,26.25,26.28,14212.0,26.25,26.28,26.25,26.28,14212.0
2022-06-14 14:05:00,26.27,26.34,26.26,26.32,59608.0,26.27,26.34,26.26,26.32,59608.0
2022-06-14 14:10:00,26.32,26.32,26.25,26.27,99972.0,26.32,26.32,26.25,26.27,99972.0
2022-06-14 14:15:00,26.28,26.3,26.25,26.25,33536.0,26.28,26.3,26.25,26.25,33536.0
2022-06-14 14:20:00,26.25,26.27,26.22,26.22,38484.0,26.25,26.27,26.22,26.22,38484.0
2022-06-14 14:25:00,26.21,26.24,26.2,26.22,24048.0,26.21,26.24,26.2,26.22,24048.0
2022-06-14 14:30:00,26.21,26.23,26.16,26.23,21620.0,26.21,26.23,26.16,26.23,21620.0
2022-06-14 14:35:00,26.22,26.23,26.18,26.19,32404.0,26.22,26.23,26.18,26.19,32404.0
2022-06-14 14:40:00,26.19,26.19,26.1,26.11,28200.0,26.19,26.19,26.1,26.11,28200.0
2022-06-14 14:45:00,26.11,26.12,26.05,26.06,99244.0,26.11,26.12,26.05,26.06,99244.0
2022-06-14 14:50:00,26.06,26.09,26.05,26.06,25184.0,26.06,26.09,26.05,26.06,25184.0
2022-06-14 14:55:00,26.05,26.05,26.0,26.01,25860.0,26.05,26.05,26.0,26.01,25860.0
2022-06-14 15:00:00,26.02,26.04,25.99,26.02,48284.0,26.02,26.04,25.99,26.02,48284.0
2022-06-14 15:05:00,26.02,26.02,25.96,25.96,10420.0,26.02,26.02,25.96,25.96,10420.0
2022-06-14 15:10:00,25.97,26.0,25.94,25.94,20408.0,25.97,26.0,25.94,25.94,20408.0
2022-06-14 15:15:00,25.95,25.95,25.89,25.91,21804.0,25.95,25.95,25.89,25.91,21804.0
2022-06-14 15:20:00,25.92,25.96,25.92,25.93,25732.0,25.92,25.96,25.92,25.93,25732.0
2022-06-14 15:25:00,25.93,26.04,25.92,26.04,42116.0,25.93,26.04,25.92,26.04,42116.0
2022-06-14 15:30:00,26.05,26.14,26.04,26.1,46200.0,26.05,26.14,26.04,26.1,46200.0
2022-06-14 15:35:00,26.11,26.18,26.1,26.13,56696.0,26.11,26.18,26.1,26.13,56696.0
2022-06-14 15:40:00,26.14,26.17,26.12,26.13,102464.0,26.14,26.17,26.12,26.13,102464.0
2022-06-14 15:45:00,26.14,26.21,26.11,26.19,58012.0,26.14,26.21,26.11,26.19,58012.0
2022-06-14 15:50:00,26.2,26.21,26.03,26.06,156780.0,26.2,26.21,26.03,26.06,156780.0
2022-06-14 15:55:00,26.05,26.07,25.89,25.9,988476.0,26.05,26.07,25.89,25.9,988476.0
2022-06-15 09:30:00,26.5,26.52,26.34,26.39,95008.0,26.5,26.52,26.34,26.39,95008.0
2022-06-15 09:35:00,26.37,26.43,26.32,26.39,15536.0,26.37,26.43,26.32,26.39,15536.0
2022-06-15 09:40:00,26.4,26.56,26.4,26.43,18800.0,26.4,26.56,26.4,26.43,18800.0
2022-06-15 09:45:00,26.46,26.46,26.32,26.38,29496.0,26.46,26.46,26.32,26.38,29496.0
2022-06-15 09:50:00,26.39,26.46,26.35,26.36,39016.0,26.39,26.46,26.35,26.36,39016.0
2022-06-15 09:55:00,26.38,26.41,26.36,26.39,32680.0,26.38,26.41,26.36,26.39,32680.0
2022-06-15 10:00:00,26.39,26.49,26.37,26.47,28216.0,26.39,26.49,26.37,26.47,28216.0
2022-06-15 10:05:00,26.47,26.54,26.45,26.52,26668.0,26.47,26.54,26.45,26.52,26668.0
2022-06-15 10:10:00,26.5,26.58,26.47,26.56,47864.0,26.5,26.58,26.47,26.56,47864.0
2022-06-15 10:15:00,26.56,26.61,26.55,26.59,32804.0,26.56,26.61,26.55,26.59,32804.0
2022-06-15 10:20:00,26.59,26.59,26.51,26.55,36868.0,26.59,26.59,26.51,26.55,36868.0
2022-06-15 10:25:00,26.55,26.55,26.5,26.5,30044.0,26.55,26.55,26.5,26.5,30044.0
2022-06-15 10:30:00,26.52,26.57,26.38,26.41,51108.0,26.52,26.57,26.38,26.41,51108.0
2022-06-15 10:35:00,26.41,26.43,26.36,26.39,23072.0,26.41,26.43,26.36,26.39,23072.0
2022-06-15 10:40:00,26.38,26.43,26.37,26.39,19424.0,26.38,26.43,26.37,26.39,19424.0
2022-06-15 10:45:00,26.39,26.44,26.38,26.43,21620.0,26.39,26.44,26.38,26.43,21620.0
2022-06-15 10:50:00,26.42,26.44,26.35,26.36,26080.0,26.42,26.44,26.35,26.36,26080.0
2022-06-15 10:55:00,26.38,26.46,26.38,26.45,23600.0,26.38,26.46,26.38,26.45,23600.0
2022-06-15 11:00:00,26.45,26.49,26.44,26.49,37484.0,26.45,26.49,26.44,26.49,37484.0
2022-06-15 11:05:00,26.49,26.49,26.43,26.44,87476.0,26.49,26.49,26.43,26.44,87476.0
2022-06-15 11:10:00,26.44,26.44,26.36,26.36,53448.0,26.44,26.44,26.36,26.36,53448.0
2022-06-15 11:15:00,26.36,26.36,26.33,26.33,23312.0,26.36,26.36,26.33,26.33,23312.0
2022-06-15 11:20:00,26.33,26.36,26.3,26.36,11836.0,26.33,26.36,26.3,26.36,11836.0
2022-06-15 11:25:00,26.36,26.43,26.35,26.43,38404.0,26.36,26.43,26.35,26.43,38404.0
2022-06-15 11:30:00,26.43,26.43,26.39,26.41,27264.0,26.43,26.43,26.39,26.41,27264.0
2022-06-15 11:35:00,26.4,26.45,26.4,26.43,21260.0,26.4,26.45,26.4,26.43,21260.0
2022-06-15 11:40:00,26.44,26.45,26.42,26.42,14100.0,26.44,26.45,26.42,26.42,14100.0
2022-06-15 11:45:00,26.42,26.46,26.4,26.43,30644.0,26.42,26.46,26.4,26.43,30644.0
2022-06-15 11:50:00,26.42,26.42,26.37,26.39,5628.0,26.42,26.42,26.37,26.39,5628.0
2022-06-15 11:55:00,26.39,26.41,26.38,26.4,5016.0,26.39,26.41,26.38,26.4,5016.0
2022-06-15 12:00:00,26.39,26.43,26.38,26.43,13200.0,26.39,26.43,26.38,26.43,13200.0
2022-06-15 12:05:00,26.43,26.43,26.4,26.42,11756.0,26.43,26.43,26.4,26.42,11756.0
2022-06-15 12:10:00,26.42,26.46,26.42,26.46,38944.0,26.42,26.46,26.42,26.46,38944.0
2022-06-15 12:15:00,26.48,26.49,26.46,26.46,11292.0,26.48,26.49,26.46,26.46,11292.0
2022-06-15 12:20:00,26.48,26.51,26.47,26.49,7840.0,26.48,26.51,26.47,26.49,7840.0
2022-06-15 12:25:00,26.47,26.5,26.46,26.5,5200.0,26.47,26.5,26.46,26.5,5200.0
2022-06-15 12:30:00,26.5,26.53,26.48,26.49,15408.0,26.5,26.53,26.48,26.49,15408.0
2022-06-15 12:35:00,26.48,26.49,26.45,26.45,20620.0,26.48,26.49,26.45,26.45,20620.0
2022-06-15 12:40:00,26.46,26.46,26.42,26.44,13108.0,26.46,26.46,26.42,26.44,13108.0
2022-06-15 12:45:00,26.44,26.45,26.42,26.45,13444.0,26.44,26.45,26.42,26.45,13444.0
2022-06-15 12:50:00,26.45,26.45,26.38,26.38,8884.0,26.45,26.45,26.38,26.38,8884.0
2022-06-15 12:55:00,26.36,26.39,26.35,26.36,8796.0,26.36,26.39,26.35,26.36,8796.0
2022-06-15 13:00:00,26.37,26.41,26.36,26.41,19160.0,26.37,26.41,26.36,26.41,19160.0
2022-06-15 13:05:00,26.4,26.4,26.36,26.38,4800.0,26.4,26.4,26.36,26.38,4800.0
2022-06-15 13:10:00,26.37,26.4,26.37,26.39,8000.0,26.37,26.4,26.37,26.39,8000.0
2022-06-15 13:15:00,26.39,26.4,26.36,26.38,8020.0,26.39,26.4,26.36,26.38,8020.0
2022-06-15 13:20:00,26.38,26.43,26.38,26.43,9952.0,26.38,26.43,26.38,26.43,9952.0
2022-06-15 13:25:00,26.42,26.44,26.42,26.44,5848.0,26.42,26.44,26.42,26.44,5848.0
2022-06-15 13:30:00,26.44,26.47,26.44,26.46,8752.0,26.44,26.47,26.44,26.46,8752.0
2022-06-15 13:35:00,26.45,26.48,26.45,26.48,9660.0,26.45,26.48,26.45,26.48,9660.0
2022-06-15 13:40:00,26.48,26.51,26.48,26.49,36972.0,26.48,26.51,26.48,26.49,36972.0
2022-06-15 13:45:00,26.49,26.49,26.46,26.46,13212.0,26.49,26.49,26.46,26.46,13212.0
2022-06-15 13:50:00,26.46,26.52,26.42,26.52,17292.0,26.46,26.52,26.42,26.52,17292.0
2022-06-15 13:55:00,26.53,26.59,26.53,26.58,13704.0,26.53,26.59,26.53,26.58,13704.0
2022-06-15 14:00:00,26.52,26.66,26.29,26.33,41200.0,26.52,26.66,26.29,26.33,41200.0
2022-06-15 14:05:00,26.32,26.4,26.22,26.33,17332.0,26.32,26.4,26.22,26.33,17332.0
2022-06-15 14:10:00,26.33,26.35,26.23,26.33,19280.0,26.33,26.35,26.23,26.33,19280.0
2022-06-15 14:15:00,26.33,26.47,26.31,26.42,14992.0,26.33,26.47,26.31,26.42,14992.0
2022-06-15 14:20:00,26.46,26.47,26.23,26.24,17896.0,26.46,26.47,26.23,26.24,17896.0
2022-06-15 14:25:00,26.27,26.3,26.23,26.24,20036.0,26.27,26.3,26.23,26.24,20036.0
2022-06-15 14:30:00,26.24,26.26,26.05,26.2,27392.0,26.24,26.26,26.05,26.2,27392.0
2022-06-15 14:35:00,26.15,26.51,26.15,26.43,58152.0,26.15,26.51,26.15,26.43,58152.0
2022-06-15 14:40:00,26.42,26.81,26.39,26.77,32680.0,26.42,26.81,26.39,26.77,32680.0
2022-06-15 14:45:00,26.85,26.87,26.66,26.66,39912.0,26.85,26.87,26.66,26.66,39912.0
2022-06-15 14:50:00,26.66,26.72,26.5,26.54,15600.0,26.66,26.72,26.5,26.54,15600.0
2022-06-15 14:55:00,26.57,26.6,26.48,26.54,10000.0,26.57,26.6,26.48,26.54,10000.0
2022-06-15 15:00:00,26.52,26.65,26.51,26.58,33636.0,26.52,26.65,26.51,26.58,33636.0
2022-06-15 15:05:00,26.58,26.63,26.52,26.58,17332.0,26.58,26.63,26.52,26.58,17332.0
2022-06-15 15:10:00,26.61,26.62,26.47,26.54,13192.0,26.61,26.62,26.47,26.54,13192.0
2022-06-15 15:15:00,26.5,26.54,26.47,26.53,21144.0,26.5,26.54,26.47,26.53,21144.0
2022-06-15 15:20:00,26.57,26.76,26.55,26.75,24740.0,26.57,26.76,26.55,26.75,24740.0
2022-06-15 15:25:00,26.74,26.88,26.72,26.86,37748.0,26.74,26.88,26.72,26.86,37748.0
2022-06-15 15:30:00,26.88,27.01,26.84,26.99,58536.0,26.88,27.01,26.84,26.99,58536.0
2022-06-15 15:35:00,27.0,27.01,26.8,26.82,45240.0,27.0,27.01,26.8,26.82,45240.0
2022-06-15 15:40:00,26.78,26.78,26.69,26.7,36976.0,26.78,26.78,26.69,26.7,36976.0
2022-06-15 15:45:00,26.71,26.76,26.69,26.75,54180.0,26.71,26.76,26.69,26.75,54180.0
2022-06-15 15:50:00,26.73,26.73,26.61,26.63,114472.0,26.73,26.73,26.61,26.63,114472.0
2022-06-15 15:55:00,26.63,26.68,26.59,26.6,231620.0,26.63,26.68,26.59,26.6,231620.0
2022-06-16 09:30:00,26.02,26.37,25.89,25.93,101076.0,26.02,26.37,25.89,25.93,101076.0
2022-06-16 09:35:00,25.93,25.97,25.84,25.9,22764.0,25.93,25.97,25.84,25.9,22764.0
2022-06-16 09:40:00,25.86,25.99,25.81,25.99,47140.0,25.86,25.99,25.81,25.99,47140.0
2022-06-16 09:45:00,25.99,26.12,25.96,26.02,86584.0,25.99,26.12,25.96,26.02,86584.0
2022-06-16 09:50:00,26.01,26.02,25.93,25.93,10316.0,26.01,26.02,25.93,25.93,10316.0
2022-06-16 09:55:00,25.94,25.99,25.94,25.95,21780.0,25.94,25.99,25.94,25.95,21780.0
2022-06-16 10:00:00,25.9,25.9,25.76,25.77,20184.0,25.9,25.9,25.76,25.77,20184.0
2022-06-16 10:05:00,25.77,25.82,25.72,25.76,21704.0,25.77,25.82,25.72,25.76,21704.0
2022-06-16 10:10:00,25.75,25.79,25.74,25.75,24084.0,25.75,25.79,25.74,25.75,24084.0
2022-06-16 10:15:00,25.76,25.83,25.75,25.79,18420.0,25.76,25.83,25.75,25.79,18420.0
2022-06-16 10:20:00,25.77,25.88,25.76,25.86,9124.0,25.77,25.88,25.76,25.86,9124.0
2022-06-16 10:25:00,25.85,25.89,25.81,25.86,12252.0,25.85,25.89,25.81,25.86,12252.0
2022-06-16 10:30:00,25.86,25.92,25.84,25.88,15608.0,25.86,25.92,25.84,25.88,15608.0
2022-06-16 10:35:00,25.86,25.86,25.79,25.8,7624.0,25.86,25.86,25.79,25.8,7624.0
2022-06-16 10:40:00,25.79,25.79,25.68,25.69,34948.0,25.79,25.79,25.68,25.69,34948.0
2022-06-16 10:45:00,25.68,25.68,25.64,25.64,28492.0,25.68,25.68,25.64,25.64,28492.0
2022-06-16 10:50:00,25.63,25.69,25.62,25.68,18004.0,25.63,25.69,25.62,25.68,18004.0
2022-06-16 10:55:00,25.69,25.73,25.64,25.64,19104.0,25.69,25.73,25.64,25.64,19104.0
2022-06-16 11:00:00,25.64,25.72,25.64,25.7,9708.0,25.64,25.72,25.64,25.7,9708.0
2022-06-16 11:05:00,25.69,25.74,25.67,25.74,12140.0,25.69,25.74,25.67,25.74,12140.0
2022-06-16 11:10:00,25.75,25.84,25.73,25.82,22676.0,25.75,25.84,25.73,25.82,22676.0
2022-06-16 11:15:00,25.82,25.85,25.75,25.76,20636.0,25.82,25.85,25.75,25.76,20636.0
2022-06-16 11:20:00,25.75,25.85,25.72,25.83,7200.0,25.75,25.85,25.72,25.83,7200.0
2022-06-16 11:25:00,25.82,25.92,25.82,25.88,26260.0,25.82,25.92,25.82,25.88,26260.0
2022-06-16 11:30:00,25.86,25.87,25.83,25.84,10500.0,25.86,25.87,25.83,25.84,10500.0
2022-06-16 11:35:00,25.83,25.88,25.81,25.88,6800.0,25.83,25.88,25.81,25.88,6800.0
2022-06-16 11:40:00,25.89,25.89,25.76,25.82,18528.0,25.89,25.89,25.76,25.82,18528.0
2022-06-16 11:45:00,25.79,25.8,25.78,25.78,4800.0,25.79,25.8,25.78,25.78,4800.0
2022-06-16 11:50:00,25.79,25.79,25.71,25.73,23048.0,25.79,25.79,25.71,25.73,23048.0
2022-06-16 11:55:00,25.72,25.78,25.71,25.78,20832.0,25.72,25.78,25.71,25.78,20832.0
2022-06-16 12:00:00,25.78,25.8,25.71,25.73,17152.0,25.78,25.8,25.71,25.73,17152.0
2022-06-16 12:05:00,25.73,25.75,25.66,25.67,23764.0,25.73,25.75,25.66,25.67,23764.0
2022-06-16 12:10:00,25.67,25.75,25.67,25.68,18196.0,25.67,25.75,25.67,25.68,18196.0
2022-06-16 12:15:00,25.69,25.75,25.69,25.74,12132.0,25.69,25.75,25.69,25.74,12132.0
2022-06-16 12:20:00,25.72,25.75,25.71,25.72,10400.0,25.72,25.75,25.71,25.72,10400.0
2022-06-16 12:25:00,25.74,25.78,25.72,25.78,7600.0,25.74,25.78,25.72,25.78,7600.0
2022-06-16 12:30:00,25.8,25.8,25.73,25.75,21332.0,25.8,25.8,25.73,25.75,21332.0
2022-06-16 12:35:00,25.71,25.76,25.68,25.74,18152.0,25.71,25.76,25.68,25.74,18152.0
2022-06-16 12:40:00,25.75,25.81,25.74,25.79,12292.0,25.75,25.81,25.74,25.79,12292.0
2022-06-16 12:45:00,25.8,25.84,25.77,25.83,9720.0,25.8,25.84,25.77,25.83,9720.0
2022-06-16 12:50:00,25.82,25.82,25.78,25.8,18732.0,25.82,25.82,25.78,25.8,18732.0
2022-06-16 12:55:00,25.79,25.79,25.75,25.76,21088.0,25.79,25.79,25.75,25.76,21088.0
2022-06-16 13:00:00,25.8,25.8,25.73,25.73,11324.0,25.8,25.8,25.73,25.73,11324.0
2022-06-16 13:05:00,25.73,25.84,25.73,25.81,16476.0,25.73,25.84,25.73,25.81,16476.0
2022-06-16 13:10:00,25.81,25.82,25.74,25.78,70296.0,25.81,25.82,25.74,25.78,70296.0
2022-06-16 13:15:00,25.77,25.81,25.76,25.77,105016.0,25.77,25.81,25.76,25.77,105016.0
2022-06-16 13:20:00,25.75,25.76,25.68,25.73,150756.0,25.75,25.76,25.68,25.73,150756.0
2022-06-16 13:25:00,25.73,25.86,25.72,25.86,27548.0,25.73,25.86,25.72,25.86,27548.0
2022-06-16 13:30:00,25.83,25.87,25.79,25.84,17568.0,25.83,25.87,25.79,25.84,17568.0
2022-06-16 13:35:00,25.84,25.84,25.78,25.82,38960.0,25.84,25.84,25.78,25.82,38960.0
2022-06-16 13:40:00,25.82,25.82,25.74,25.74,16544.0,25.82,25.82,25.74,25.74,16544.0
2022-06-16 13:45:00,25.73,25.74,25.68,25.69,22124.0,25.73,25.74,25.68,25.69,22124.0
2022-06-16 13:50:00,25.7,25.71,25.66,25.69,32312.0,25.7,25.71,25.66,25.69,32312.0
2022-06-16 13:55:00,25.68,25.7,25.66,25.67,46132.0,25.68,25.7,25.66,25.67,46132.0
2022-06-16 14:00:00,25.66,25.75,25.66,25.74,47232.0,25.66,25.75,25.66,25.74,47232.0
2022-06-16 14:05:00,25.75,25.75,25.71,25.72,31004.0,25.75,25.75,25.71,25.72,31004.0
2022-06-16 14:10:00,25.72,25.73,25.66,25.69,36836.0,25.72,25.73,25.66,25.69,36836.0
2022-06-16 14:15:00,25.68,25.71,25.66,25.69,24264.0,25.68,25.71,25.66,25.69,24264.0
2022-06-16 14:20:00,25.68,25.7,25.66,25.66,17492.0,25.68,25.7,25.66,25.66,17492.0
2022-06-16 14:25:00,25.66,25.68,25.65,25.67,43328.0,25.66,25.68,25.65,25.67,43328.0
2022-06-16 14:30:00,25.66,25.68,25.66,25.68,29352.0,25.66,25.68,25.66,25.68,29352.0
2022-06-16 14:35:00,25.67,25.69,25.65,25.68,26620.0,25.67,25.69,25.65,25.68,26620.0
2022-06-16 14:40:00,25.72,25.74,25.68,25.7,23808.0,25.72,25.74,25.68,25.7,23808.0
2022-06-16 14:45:00,25.72,25.73,25.64,25.64,14556.0,25.72,25.73,25.64,25.64,14556.0
2022-06-16 14:50:00,25.63,25.64,25.56,25.57,22852.0,25.63,25.64,25.56,25.57,22852.0
2022-06-16 14:55:00,25.56,25.6,25.55,25.6,34944.0,25.56,25.6,25.55,25.6,34944.0
2022-06-16 15:00:00,25.6,25.72,25.6,25.69,32644.0,25.6,25.72,25.6,25.69,32644.0
2022-06-16 15:05:00,25.68,25.75,25.63,25.75,37064.0,25.68,25.75,25.63,25.75,37064.0
2022-06-16 15:10:00,25.77,25.79,25.68,25.71,41412.0,25.77,25.79,25.68,25.71,41412.0
2022-06-16 15:15:00,25.7,25.77,25.66,25.77,26396.0,25.7,25.77,25.66,25.77,26396.0
2022-06-16 15:20:00,25.77,25.81,25.76,25.79,23796.0,25.77,25.81,25.76,25.79,23796.0
2022-06-16 15:25:00,25.79,25.84,25.77,25.79,33888.0,25.79,25.84,25.77,25.79,33888.0
2022-06-16 15:30:00,25.79,25.82,25.73,25.73,66068.0,25.79,25.82,25.73,25.73,66068.0
2022-06-16 15:35:00,25.71,25.74,25.68,25.72,33296.0,25.71,25.74,25.68,25.72,33296.0
2022-06-16 15:40:00,25.72,25.78,25.67,25.68,58424.0,25.72,25.78,25.67,25.68,58424.0
2022-06-16 15:45:00,25.66,25.69,25.57,25.57,89364.0,25.66,25.69,25.57,25.57,89364.0
2022-06-16 15:50:00,25.58,25.66,25.58,25.62,134212.0,25.58,25.66,25.58,25.62,134212.0
2022-06-16 15:55:00,25.62,25.71,25.61,25.71,376764.0,25.62,25.71,25.61,25.71,376764.0
2022-06-17 09:30:00,25.75,26.11,25.66,26.11,1451476.0,25.75,26.11,25.66,26.11,1451476.0
2022-06-17 09:35:00,26.14,26.3,26.13,26.3,38268.0,26.14,26.3,26.13,26.3,38268.0
2022-06-17 09:40:00,26.28,26.45,26.25,26.45,29160.0,26.28,26.45,26.25,26.45,29160.0
2022-06-17 09:45:00,26.42,26.44,26.35,26.37,59820.0,26.42,26.44,26.35,26.37,59820.0
2022-06-17 09:50:00,26.41,26.49,26.39,26.46,37372.0,26.41,26.49,26.39,26.46,37372.0
2022-06-17 09:55:00,26.48,26.58,26.42,26.47,41040.0,26.48,26.58,26.42,26.47,41040.0
2022-06-17 10:00:00,26.44,26.46,26.32,26.32,21632.0,26.44,26.46,26.32,26.32,21632.0
2022-06-17 10:05:00,26.34,26.35,26.29,26.31,29720.0,26.34,26.35,26.29,26.31,29720.0
2022-06-17 10:10:00,26.33,26.41,26.32,26.39,52276.0,26.33,26.41,26.32,26.39,52276.0
2022-06-17 10:15:00,26.38,26.4,26.26,26.3,40200.0,26.38,26.4,26.26,26.3,40200.0
2022-06-17 10:20:00,26.3,26.31,26.18,26.24,31988.0,26.3,26.31,26.18,26.24,31988.0
2022-06-17 10:25:00,26.23,26.31,26.22,26.28,50952.0,26.23,26.31,26.22,26.28,50952.0
2022-06-17 10:30:00,26.29,26.31,26.17,26.19,39620.0,26.29,26.31,26.17,26.19,39620.0
2022-06-17 10:35:00,26.19,26.25,26.11,26.25,39484.0,26.19,26.25,26.11,26.25,39484.0
2022-06-17 10:40:00,26.26,26.32,26.25,26.31,33756.0,26.26,26.32,26.25,26.31,33756.0
2022-06-17 10:45:00,26.31,26.31,26.16,26.22,31600.0,26.31,26.31,26.16,26.22,31600.0
2022-06-17 10:50:00,26.2,26.31,26.2,26.29,31816.0,26.2,26.31,26.2,26.29,31816.0
2022-06-17 10:55:00,26.31,26.36,26.3,26.35,27264.0,26.31,26.36,26.3,26.35,27264.0
2022-06-17 11:00:00,26.34,26.45,26.28,26.43,38192.0,26.34,26.45,26.28,26.43,38192.0
2022-06-17 11:05:00,26.42,26.49,26.4,26.48,17520.0,26.42,26.49,26.4,26.48,17520.0
2022-06-17 11:10:00,26.48,26.5,26.44,26.44,10164.0,26.48,26.5,26.44,26.44,10164.0
2022-06-17 11:15:00,26.43,26.58,26.42,26.58,26176.0,26.43,26.58,26.42,26.58,26176.0
2022-06-17 11:20:00,26.58,26.6,26.46,26.46,6400.0,26.58,26.6,26.46,26.46,6400.0
2022-06-17 11:25:00,26.46,26.57,26.44,26.55,43564.0,26.46,26.57,26.44,26.55,43564.0
2022-06-17 11:30:00,26.58,26.65,26.55,26.55,19072.0,26.58,26.65,26.55,26.55,19072.0
2022-06-17 11:35:00,26.54,26.55,26.46,26.51,26824.0,26.54,26.55,26.46,26.51,26824.0
2022-06-17 11:40:00,26.52,26.54,26.49,26.5,27900.0,26.52,26.54,26.49,26.5,27900.0
2022-06-17 11:45:00,26.49,26.53,26.48,26.52,10800.0,26.49,26.53,26.48,26.52,10800.0
2022-06-17 11:50:00,26.51,26.53,26.42,26.44,13940.0,26.51,26.53,26.42,26.44,13940.0
2022-06-17 11:55:00,26.44,26.48,26.41,26.44,61788.0,26.44,26.48,26.41,26.44,61788.0
2022-06-17 12:00:00,26.4,26.43,26.37,26.4,16000.0,26.4,26.43,26.37,26.4,16000.0
2022-06-17 12:05:00,26.41,26.47,26.39,26.47,11580.0,26.41,26.47,26.39,26.47,11580.0
2022-06-17 12:10:00,26.48,26.52,26.44,26.51,25688.0,26.48,26.52,26.44,26.51,25688.0
2022-06-17 12:15:00,26.53,26.54,26.46,26.47,18072.0,26.53,26.54,26.46,26.47,18072.0
2022-06-17 12:20:00,26.45,26.46,26.43,26.46,13216.0,26.45,26.46,26.43,26.46,13216.0
2022-06-17 12:25:00,26.46,26.48,26.42,26.44,10044.0,26.46,26.48,26.42,26.44,10044.0
2022-06-17 12:30:00,26.42,26.45,26.4,26.43,18808.0,26.42,26.45,26.4,26.43,18808.0
2022-06-17 12:35:00,26.39,26.46,26.37,26.46,15476.0,26.39,26.46,26.37,26.46,15476.0
2022-06-17 12:40:00,26.48,26.48,26.41,26.47,20108.0,26.48,26.48,26.41,26.47,20108.0
2022-06-17 12:45:00,26.48,26.48,26.42,26.46,14044.0,26.48,26.48,26.42,26.46,14044.0
2022-06-17 12:50:00,26.43,26.43,26.37,26.39,12932.0,26.43,26.43,26.37,26.39,12932.0
2022-06-17 12:55:00,26.4,26.43,26.38,26.43,25228.0,26.4,26.43,26.38,26.43,25228.0
2022-06-17 13:00:00,26.44,26.49,26.43,26.49,13896.0,26.44,26.49,26.43,26.49,13896.0
2022-06-17 13:05:00,26.49,26.55,26.48,26.55,17844.0,26.49,26.55,26.48,26.55,17844.0
2022-06-17 13:10:00,26.57,26.65,26.55,26.61,18204.0,26.57,26.65,26.55,26.61,18204.0
2022-06-17 13:15:00,26.61,26.61,26.56,26.59,11456.0,26.61,26.61,26.56,26.59,11456.0
2022-06-17 13:20:00,26.58,26.59,26.54,26.59,13236.0,26.58,26.59,26.54,26.59,13236.0
2022-06-17 13:25:00,26.56,26.56,26.49,26.49,10688.0,26.56,26.56,26.49,26.49,10688.0
2022-06-17 13:30:00,26.5,26.53,26.49,26.52,5200.0,26.5,26.53,26.49,26.52,5200.0
2022-06-17 13:35:00,26.53,26.54,26.46,26.5,15644.0,26.53,26.54,26.46,26.5,15644.0
2022-06-17 13:40:00,26.49,26.52,26.49,26.5,10140.0,26.49,26.52,26.49,26.5,10140.0
2022-06-17 13:45:00,26.48,26.48,26.38,26.46,5748.0,26.48,26.48,26.38,26.46,5748.0
2022-06-17 13:50:00,26.46,26.48,26.41,26.42,18000.0,26.46,26.48,26.41,26.42,18000.0
2022-06-17 13:55:00,26.43,26.44,26.4,26.42,48528.0,26.43,26.44,26.4,26.42,48528.0
2022-06-17 14:00:00,26.41,26.45,26.39,26.42,20308.0,26.41,26.45,26.39,26.42,20308.0
2022-06-17 14:05:00,26.41,26.42,26.36,26.39,38872.0,26.41,26.42,26.36,26.39,38872.0
2022-06-17 14:10:00,26.38,26.39,26.36,26.39,29856.0,26.38,26.39,26.36,26.39,29856.0
2022-06-17 14:15:00,26.38,26.42,26.36,26.4,27948.0,26.38,26.42,26.36,26.4,27948.0
2022-06-17 14:20:00,26.41,26.43,26.4,26.43,38084.0,26.41,26.43,26.4,26.43,38084.0
2022-06-17 14:25:00,26.4,26.43,26.38,26.39,14972.0,26.4,26.43,26.38,26.39,14972.0
2022-06-17 14:30:00,26.38,26.38,26.31,26.36,21944.0,26.38,26.38,26.31,26.36,21944.0
2022-06-17 14:35:00,26.36,26.45,26.35,26.45,23116.0,26.36,26.45,26.35,26.45,23116.0
2022-06-17 14:40:00,26.5,26.52,26.48,26.48,10236.0,26.5,26.52,26.48,26.48,10236.0
2022-06-17 14:45:00,26.46,26.47,26.43,26.45,5652.0,26.46,26.47,26.43,26.45,5652.0
2022-06-17 14:50:00,26.41,26.43,26.38,26.4,14824.0,26.41,26.43,26.38,26.4,14824.0
2022-06-17 14:55:00,26.41,26.43,26.38,26.39,15968.0,26.41,26.43,26.38,26.39,15968.0
2022-06-17 15:00:00,26.4,26.43,26.38,26.4,13276.0,26.4,26.43,26.38,26.4,13276.0
2022-06-17 15:05:00,26.39,26.4,26.36,26.36,23028.0,26.39,26.4,26.36,26.36,23028.0
2022-06-17 15:10:00,26.35,26.36,26.25,26.27,30780.0,26.35,26.36,26.25,26.27,30780.0
2022-06-17 15:15:00,26.27,26.33,26.23,26.32,26532.0,26.27,26.33,26.23,26.32,26532.0
2022-06-17 15:20:00,26.33,26.47,26.33,26.46,31900.0,26.33,26.47,26.33,26.46,31900.0
2022-06-17 15:25:00,26.46,26.49,26.45,26.48,35956.0,26.46,26.49,26.45,26.48,35956.0
2022-06-17 15:30:00,26.46,26.47,26.4,26.41,18720.0,26.46,26.47,26.4,26.41,18720.0
2022-06-17 15:35:00,26.41,26.46,26.4,26.45,28236.0,26.41,26.46,26.4,26.45,28236.0
2022-06-17 15:40:00,26.43,26.43,26.35,26.35,38048.0,26.43,26.43,26.35,26.35,38048.0
2022-06-17 15:45:00,26.36,26.38,26.32,26.36,36592.0,26.36,26.38,26.32,26.36,36592.0
2022-06-17 15:50:00,26.36,26.38,26.24,26.28,127468.0,26.36,26.38,26.24,26.28,127468.0
2022-06-17 15:55:00,26.29,26.32,26.22,26.24,330160.0,26.29,26.32,26.22,26.24,330160.0
2022-06-21 09:30:00,26.54,26.61,26.46,26.46,67240.0,26.54,26.61,26.46,26.46,67240.0
2022-06-21 09:35:00,26.53,26.61,26.39,26.44,24668.0,26.53,26.61,26.39,26.44,24668.0
2022-06-21 09:40:00,26.5,26.6,26.5,26.56,20180.0,26.5,26.6,26.5,26.56,20180.0
2022-06-21 09:45:00,26.51,26.58,26.51,26.56,30280.0,26.51,26.58,26.51,26.56,30280.0
2022-06-21 09:50:00,26.58,26.72,26.58,26.66,39260.0,26.58,26.72,26.58,26.66,39260.0
2022-06-21 09:55:00,26.64,26.79,26.64,26.77,22408.0,26.64,26.79,26.64,26.77,22408.0
2022-06-21 10:00:00,26.78,26.9,26.68,26.9,56896.0,26.78,26.9,26.68,26.9,56896.0
2022-06-21 10:05:00,26.9,26.9,26.78,26.81,19272.0,26.9,26.9,26.78,26.81,19272.0
2022-06-21 10:10:00,26.79,26.86,26.79,26.81,34872.0,26.79,26.86,26.79,26.81,34872.0
2022-06-21 10:15:00,26.8,26.85,26.77,26.81,27548.0,26.8,26.85,26.77,26.81,27548.0
2022-06-21 10:20:00,26.81,26.83,26.77,26.81,39848.0,26.81,26.83,26.77,26.81,39848.0
2022-06-21 10:25:00,26.81,26.83,26.74,26.78,29480.0,26.81,26.83,26.74,26.78,29480.0
2022-06-21 10:30:00,26.79,26.85,26.75,26.75,33872.0,26.79,26.85,26.75,26.75,33872.0
2022-06-21 10:35:00,26.75,26.78,26.72,26.77,27740.0,26.75,26.78,26.72,26.77,27740.0
2022-06-21 10:40:00,26.78,26.8,26.75,26.75,22236.0,26.78,26.8,26.75,26.75,22236.0
2022-06-21 10:45:00,26.75,26.82,26.74,26.81,20820.0,26.75,26.82,26.74,26.81,20820.0
2022-06-21 10:50:00,26.81,26.84,26.77,26.79,17524.0,26.81,26.84,26.77,26.79,17524.0
2022-06-21 10:55:00,26.8,26.8,26.75,26.75,5892.0,26.8,26.8,26.75,26.75,5892.0
2022-06-21 11:00:00,26.75,26.76,26.73,26.75,32612.0,26.75,26.76,26.73,26.75,32612.0
2022-06-21 11:05:00,26.75,26.76,26.74,26.75,20756.0,26.75,26.76,26.74,26.75,20756.0
2022-06-21 11:10:00,26.75,26.75,26.72,26.73,34364.0,26.75,26.75,26.72,26.73,34364.0
2022-06-21 11:15:00,26.72,26.75,26.72,26.73,21720.0,26.72,26.75,26.72,26.73,21720.0
2022-06-21 11:20:00,26.74,26.75,26.73,26.75,42376.0,26.74,26.75,26.73,26.75,42376.0
2022-06-21 11:25:00,26.75,26.75,26.72,26.74,19492.0,26.75,26.75,26.72,26.74,19492.0
2022-06-21 11:30:00,26.74,26.76,26.74,26.75,31612.0,26.74,26.76,26.74,26.75,31612.0
2022-06-21 11:35:00,26.75,26.77,26.71,26.72,34616.0,26.75,26.77,26.71,26.72,34616.0
2022-06-21 11:40:00,26.71,26.72,26.67,26.71,25612.0,26.71,26.72,26.67,26.71,25612.0
2022-06-21 11:45:00,26.68,26.68,26.65,26.67,11868.0,26.68,26.68,26.65,26.67,11868.0
2022-06-21 11:50:00,26.68,26.68,26.63,26.65,27812.0,26.68,26.68,26.63,26.65,27812.0
2022-06-21 11:55:00,26.68,26.7,26.66,26.66,9200.0,26.68,26.7,26.66,26.66,9200.0
2022-06-21 12:00:00,26.64,26.65,26.61,26.62,19052.0,26.64,26.65,26.61,26.62,19052.0
2022-06-21 12:05:00,26.61,26.61,26.57,26.58,6192.0,26.61,26.61,26.57,26.58,6192.0
2022-06-21 12:10:00,26.6,26.61,26.58,26.61,18452.0,26.6,26.61,26.58,26.61,18452.0
2022-06-21 12:15:00,26.62,26.63,26.58,26.58,6428.0,26.62,26.63,26.58,26.58,6428.0
2022-06-21 12:20:00,26.59,26.6,26.57,26.59,14068.0,26.59,26.6,26.57,26.59,14068.0
2022-06-21 12:25:00,26.58,26.59,26.55,26.56,17692.0,26.58,26.59,26.55,26.56,17692.0
2022-06-21 12:30:00,26.56,26.59,26.56,26.59,3600.0,26.56,26.59,26.56,26.59,3600.0
2022-06-21 12:35:00,26.59,26.62,26.58,26.62,6224.0,26.59,26.62,26.58,26.62,6224.0
2022-06-21 12:40:00,26.63,26.64,26.61,26.63,6320.0,26.63,26.64,26.61,26.63,6320.0
2022-06-21 12:45:00,26.63,26.63,26.6,26.61,5600.0,26.63,26.63,26.6,26.61,5600.0
2022-06-21 12:50:00,26.61,26.63,26.6,26.61,22540.0,26.61,26.63,26.6,26.61,22540.0
2022-06-21 12:55:00,26.62,26.62,26.59,26.59,2000.0,26.62,26.62,26.59,26.59,2000.0
2022-06-21 13:00:00,26.6,26.65,26.59,26.62,11060.0,26.6,26.65,26.59,26.62,11060.0
2022-06-21 13:05:00,26.61,26.63,26.59,26.61,5392.0,26.61,26.63,26.59,26.61,5392.0
2022-06-21 13:10:00,26.61,26.65,26.61,26.65,22828.0,26.61,26.65,26.61,26.65,22828.0
2022-06-21 13:15:00,26.64,26.64,26.6,26.61,7232.0,26.64,26.64,26.6,26.61,7232.0
2022-06-21 13:20:00,26.61,26.62,26.55,26.57,15396.0,26.61,26.62,26.55,26.57,15396.0
2022-06-21 13:25:00,26.56,26.59,26.55,26.57,74052.0,26.56,26.59,26.55,26.57,74052.0
2022-06-21 13:30:00,26.57,26.61,26.57,26.61,12912.0,26.57,26.61,26.57,26.61,12912.0
2022-06-21 13:35:00,26.61,26.61,26.59,26.59,8680.0,26.61,26.61,26.59,26.59,8680.0
2022-06-21 13:40:00,26.58,26.61,26.57,26.6,10728.0,26.58,26.61,26.57,26.6,10728.0
2022-06-21 13:45:00,26.59,26.6,26.57,26.6,20064.0,26.59,26.6,26.57,26.6,20064.0
2022-06-21 13:50:00,26.6,26.61,26.57,26.57,18784.0,26.6,26.61,26.57,26.57,18784.0
2022-06-21 13:55:00,26.56,26.58,26.56,26.58,23940.0,26.56,26.58,26.56,26.58,23940.0
2022-06-21 14:00:00,26.57,26.57,26.52,26.54,18992.0,26.57,26.57,26.52,26.54,18992.0
2022-06-21 14:05:00,26.54,26.54,26.48,26.51,27960.0,26.54,26.54,26.48,26.51,27960.0
2022-06-21 14:10:00,26.52,26.55,26.51,26.51,38904.0,26.52,26.55,26.51,26.51,38904.0
2022-06-21 14:15:00,26.51,26.58,26.51,26.58,46336.0,26.51,26.58,26.51,26.58,46336.0
2022-06-21 14:20:00,26.6,26.6,26.56,26.58,23972.0,26.6,26.6,26.56,26.58,23972.0
2022-06-21 14:25:00,26.58,26.6,26.57,26.6,40580.0,26.58,26.6,26.57,26.6,40580.0
2022-06-21 14:30:00,26.6,26.61,26.56,26.59,19820.0,26.6,26.61,26.56,26.59,19820.0
2022-06-21 14:35:00,26.59,26.59,26.55,26.56,29164.0,26.59,26.59,26.55,26.56,29164.0
2022-06-21 14:40:00,26.56,26.6,26.55,26.57,19140.0,26.56,26.6,26.55,26.57,19140.0
2022-06-21 14:45:00,26.54,26.56,26.53,26.55,17456.0,26.54,26.56,26.53,26.55,17456.0
2022-06-21 14:50:00,26.53,26.58,26.53,26.57,12452.0,26.53,26.58,26.53,26.57,12452.0
2022-06-21 14:55:00,26.58,26.58,26.54,26.54,11048.0,26.58,26.58,26.54,26.54,11048.0
2022-06-21 15:00:00,26.53,26.59,26.53,26.58,19052.0,26.53,26.59,26.53,26.58,19052.0
2022-06-21 15:05:00,26.59,26.61,26.58,26.6,11096.0,26.59,26.61,26.58,26.6,11096.0
2022-06-21 15:10:00,26.6,26.61,26.58,26.6,46112.0,26.6,26.61,26.58,26.6,46112.0
2022-06-21 15:15:00,26.6,26.61,26.57,26.57,30680.0,26.6,26.61,26.57,26.57,30680.0
2022-06-21 15:20:00,26.56,26.6,26.56,26.59,23328.0,26.56,26.6,26.56,26.59,23328.0
2022-06-21 15:25:00,26.59,26.6,26.55,26.57,33116.0,26.59,26.6,26.55,26.57,33116.0
2022-06-21 15:30:00,26.57,26.58,26.53,26.57,33376.0,26.57,26.58,26.53,26.57,33376.0
2022-06-21 15:35:00,26.56,26.56,26.53,26.55,31064.0,26.56,26.56,26.53,26.55,31064.0
2022-06-21 15:40:00,26.55,26.56,26.52,26.53,41020.0,26.55,26.56,26.52,26.53,41020.0
2022-06-21 15:45:00,26.54,26.54,26.52,26.54,46084.0,26.54,26.54,26.52,26.54,46084.0
2022-06-21 15:50:00,26.55,26.6,26.5,26.5,102900.0,26.55,26.6,26.5,26.5,102900.0
2022-06-21 15:55:00,26.5,26.5,26.45,26.49,242064.0,26.5,26.5,26.45,26.49,242064.0
2022-06-22 09:30:00,26.23,26.38,26.12,26.27,82088.0,26.23,26.38,26.12,26.27,82088.0
2022-06-22 09:35:00,26.22,26.41,26.22,26.34,26676.0,26.22,26.41,26.22,26.34,26676.0
2022-06-22 09:40:00,26.33,26.41,26.28,26.36,14092.0,26.33,26.41,26.28,26.36,14092.0
2022-06-22 09:45:00,26.42,26.46,26.37,26.39,34196.0,26.42,26.46,26.37,26.39,34196.0
2022-06-22 09:50:00,26.35,26.53,26.34,26.53,17532.0,26.35,26.53,26.34,26.53,17532.0
2022-06-22 09:55:00,26.56,26.56,26.34,26.37,141760.0,26.56,26.56,26.34,26.37,141760.0
2022-06-22 10:00:00,26.39,26.43,26.36,26.42,22580.0,26.39,26.43,26.36,26.42,22580.0
2022-06-22 10:05:00,26.4,26.48,26.38,26.47,13512.0,26.4,26.48,26.38,26.47,13512.0
2022-06-22 10:10:00,26.47,26.57,26.44,26.57,16316.0,26.47,26.57,26.44,26.57,16316.0
2022-06-22 10:15:00,26.58,26.66,26.54,26.66,20068.0,26.58,26.66,26.54,26.66,20068.0
2022-06-22 10:20:00,26.66,26.75,26.63,26.75,49500.0,26.66,26.75,26.63,26.75,49500.0
2022-06-22 10:25:00,26.73,26.82,26.73,26.81,34100.0,26.73,26.82,26.73,26.81,34100.0
2022-06-22 10:30:00,26.82,26.87,26.82,26.84,33356.0,26.82,26.87,26.82,26.84,33356.0
2022-06-22 10:35:00,26.83,26.94,26.81,26.92,94484.0,26.83,26.94,26.81,26.92,94484.0
2022-06-22 10:40:00,26.93,26.97,26.9,26.9,43748.0,26.93,26.97,26.9,26.9,43748.0
2022-06-22 10:45:00,26.91,26.91,26.75,26.75,20616.0,26.91,26.91,26.75,26.75,20616.0
2022-06-22 10:50:00,26.75,26.76,26.68,26.74,30944.0,26.75,26.76,26.68,26.74,30944.0
2022-06-22 10:55:00,26.71,26.73,26.67,26.71,16928.0,26.71,26.73,26.67,26.71,16928.0
2022-06-22 11:00:00,26.7,26.71,26.62,26.67,20524.0,26.7,26.71,26.62,26.67,20524.0
2022-06-22 11:05:00,26.69,26.75,26.68,26.75,26544.0,26.69,26.75,26.68,26.75,26544.0
2022-06-22 11:10:00,26.77,26.81,26.75,26.81,20208.0,26.77,26.81,26.75,26.81,20208.0
2022-06-22 11:15:00,26.81,26.89,26.8,26.89,29568.0,26.81,26.89,26.8,26.89,29568.0
2022-06-22 11:20:00,26.89,26.89,26.82,26.86,18808.0,26.89,26.89,26.82,26.86,18808.0
2022-06-22 11:25:00,26.86,26.88,26.85,26.85,24208.0,26.86,26.88,26.85,26.85,24208.0
2022-06-22 11:30:00,26.85,26.89,26.85,26.86,12784.0,26.85,26.89,26.85,26.86,12784.0
2022-06-22 11:35:00,26.86,26.87,26.85,26.85,24724.0,26.86,26.87,26.85,26.85,24724.0
2022-06-22 11:40:00,26.84,26.84,26.74,26.75,29328.0,26.84,26.84,26.74,26.75,29328.0
2022-06-22 11:45:00,26.75,26.75,26.69,26.75,19452.0,26.75,26.75,26.69,26.75,19452.0
2022-06-22 11:50:00,26.77,26.77,26.67,26.68,7020.0,26.77,26.77,26.67,26.68,7020.0
2022-06-22 11:55:00,26.68,26.7,26.61,26.61,14900.0,26.68,26.7,26.61,26.61,14900.0
2022-06-22 12:00:00,26.62,26.74,26.61,26.65,22296.0,26.62,26.74,26.61,26.65,22296.0
2022-06-22 12:05:00,26.64,26.64,26.6,26.64,15424.0,26.64,26.64,26.6,26.64,15424.0
2022-06-22 12:10:00,26.62,26.66,26.62,26.65,8888.0,26.62,26.66,26.62,26.65,8888.0
2022-06-22 12:15:00,26.66,26.7,26.64,26.69,13664.0,26.66,26.7,26.64,26.69,13664.0
2022-06-22 12:20:00,26.69,26.73,26.68,26.69,11124.0,26.69,26.73,26.68,26.69,11124.0
2022-06-22 12:25:00,26.69,26.71,26.67,26.69,10580.0,26.69,26.71,26.67,26.69,10580.0
2022-06-22 12:30:00,26.68,26.72,26.67,26.72,15928.0,26.68,26.72,26.67,26.72,15928.0
2022-06-22 12:35:00,26.72,26.75,26.72,26.72,9812.0,26.72,26.75,26.72,26.72,9812.0
2022-06-22 12:40:00,26.71,26.75,26.71,26.74,9788.0,26.71,26.75,26.71,26.74,9788.0
2022-06-22 12:45:00,26.75,26.75,26.71,26.71,12736.0,26.75,26.75,26.71,26.71,12736.0
2022-06-22 12:50:00,26.72,26.75,26.7,26.75,8000.0,26.72,26.75,26.7,26.75,8000.0
2022-06-22 12:55:00,26.74,26.76,26.72,26.76,7660.0,26.74,26.76,26.72,26.76,7660.0
2022-06-22 13:00:00,26.76,26.76,26.69,26.7,10388.0,26.76,26.76,26.69,26.7,10388.0
2022-06-22 13:05:00,26.72,26.74,26.71,26.73,7200.0,26.72,26.74,26.71,26.73,7200.0
2022-06-22 13:10:00,26.74,26.78,26.73,26.76,17536.0,26.74,26.78,26.73,26.76,17536.0
2022-06-22 13:15:00,26.76,26.81,26.75,26.8,8000.0,26.76,26.81,26.75,26.8,8000.0
2022-06-22 13:20:00,26.8,26.82,26.77,26.79,11072.0,26.8,26.82,26.77,26.79,11072.0
2022-06-22 13:25:00,26.8,26.82,26.77,26.77,12064.0,26.8,26.82,26.77,26.77,12064.0
2022-06-22 13:30:00,26.76,26.78,26.75,26.75,10584.0,26.76,26.78,26.75,26.75,10584.0
2022-06-22 13:35:00,26.75,26.78,26.74,26.78,9200.0,26.75,26.78,26.74,26.78,9200.0
2022-06-22 13:40:00,26.77,26.8,26.76,26.8,14132.0,26.77,26.8,26.76,26.8,14132.0
2022-06-22 13:45:00,26.81,26.82,26.8,26.82,16892.0,26.81,26.82,26.8,26.82,16892.0
2022-06-22 13:50:00,26.81,26.81,26.76,26.76,9640.0,26.81,26.81,26.76,26.76,9640.0
2022-06-22 13:55:00,26.79,26.79,26.76,26.77,13772.0,26.79,26.79,26.76,26.77,13772.0
2022-06-22 14:00:00,26.78,26.83,26.78,26.81,9656.0,26.78,26.83,26.78,26.81,9656.0
2022-06-22 14:05:00,26.82,26.9,26.82,26.9,13096.0,26.82,26.9,26.82,26.9,13096.0
2022-06-22 14:10:00,26.89,26.9,26.86,26.88,14308.0,26.89,26.9,26.86,26.88,14308.0
2022-06-22 14:15:00,26.87,26.9,26.87,26.89,53552.0,26.87,26.9,26.87,26.89,53552.0
2022-06-22 14:20:00,26.89,26.89,26.8,26.85,17352.0,26.89,26.89,26.8,26.85,17352.0
2022-06-22 14:25:00,26.84,26.84,26.78,26.78,16096.0,26.84,26.84,26.78,26.78,16096.0
2022-06-22 14:30:00,26.78,26.83,26.77,26.82,17752.0,26.78,26.83,26.77,26.82,17752.0
2022-06-22 14:35:00,26.82,26.84,26.81,26.81,22512.0,26.82,26.84,26.81,26.81,22512.0
2022-06-22 14:40:00,26.81,26.82,26.77,26.79,9948.0,26.81,26.82,26.77,26.79,9948.0
2022-06-22 14:45:00,26.79,26.8,26.73,26.73,9848.0,26.79,26.8,26.73,26.73,9848.0
2022-06-22 14:50:00,26.72,26.75,26.72,26.74,21200.0,26.72,26.75,26.72,26.74,21200.0
2022-06-22 14:55:00,26.74,26.75,26.73,26.75,27948.0,26.74,26.75,26.73,26.75,27948.0
2022-06-22 15:00:00,26.75,26.77,26.71,26.75,28392.0,26.75,26.77,26.71,26.75,28392.0
2022-06-22 15:05:00,26.75,26.78,26.74,26.74,20536.0,26.75,26.78,26.74,26.74,20536.0
2022-06-22 15:10:00,26.74,26.75,26.71,26.75,15040.0,26.74,26.75,26.71,26.75,15040.0
2022-06-22 15:15:00,26.75,26.75,26.73,26.73,22256.0,26.75,26.75,26.73,26.73,22256.0
2022-06-22 15:20:00,26.72,26.73,26.68,26.7,44116.0,26.72,26.73,26.68,26.7,44116.0
2022-06-22 15:25:00,26.7,26.7,26.6,26.62,109920.0,26.7,26.7,26.6,26.62,109920.0
2022-06-22 15:30:00,26.62,26.64,26.6,26.61,28036.0,26.62,26.64,26.6,26.61,28036.0
2022-06-22 15:35:00,26.61,26.63,26.61,26.63,35452.0,26.61,26.63,26.61,26.63,35452.0
2022-06-22 15:40:00,26.62,26.63,26.59,26.62,60180.0,26.62,26.63,26.59,26.62,60180.0
2022-06-22 15:45:00,26.61,26.61,26.57,26.59,34216.0,26.61,26.61,26.57,26.59,34216.0
2022-06-22 15:50:00,26.58,26.72,26.57,26.69,70488.0,26.58,26.72,26.57,26.69,70488.0
2022-06-22 15:55:00,26.69,26.71,26.61,26.62,195720.0,26.69,26.71,26.61,26.62,195720.0
2022-06-23 09:30:00,26.87,26.92,26.68,26.85,85112.0,26.87,26.92,26.68,26.85,85112.0
2022-06-23 09:35:00,26.77,26.83,26.75,26.8,20200.0,26.77,26.83,26.75,26.8,20200.0
2022-06-23 09:40:00,26.79,27.07,26.79,26.98,87304.0,26.79,27.07,26.79,26.98,87304.0
2022-06-23 09:45:00,26.89,26.99,26.88,26.95,37240.0,26.89,26.99,26.88,26.95,37240.0
2022-06-23 09:50:00,26.92,26.92,26.75,26.81,72656.0,26.92,26.92,26.75,26.81,72656.0
2022-06-23 09:55:00,26.74,27.02,26.74,26.99,51092.0,26.74,27.02,26.74,26.99,51092.0
2022-06-23 10:00:00,27.01,27.01,26.94,26.95,30000.0,27.01,27.01,26.94,26.95,30000.0
2022-06-23 10:05:00,26.96,26.98,26.86,26.89,12732.0,26.96,26.98,26.86,26.89,12732.0
2022-06-23 10:10:00,26.88,26.93,26.81,26.89,22000.0,26.88,26.93,26.81,26.89,22000.0
2022-06-23 10:15:00,26.86,26.93,26.84,26.9,14360.0,26.86,26.93,26.84,26.9,14360.0
2022-06-23 10:20:00,26.92,26.98,26.92,26.95,20296.0,26.92,26.98,26.92,26.95,20296.0
2022-06-23 10:25:00,26.96,27.03,26.94,26.94,63004.0,26.96,27.03,26.94,26.94,63004.0
2022-06-23 10:30:00,26.97,26.98,26.92,26.93,29288.0,26.97,26.98,26.92,26.93,29288.0
2022-06-23 10:35:00,26.93,27.03,26.92,27.02,28200.0,26.93,27.03,26.92,27.02,28200.0
2022-06-23 10:40:00,27.03,27.12,27.03,27.08,41868.0,27.03,27.12,27.03,27.08,41868.0
2022-06-23 10:45:00,27.08,27.14,27.07,27.12,12648.0,27.08,27.14,27.07,27.12,12648.0
2022-06-23 10:50:00,27.1,27.12,27.07,27.11,15760.0,27.1,27.12,27.07,27.11,15760.0
2022-06-23 10:55:00,27.1,27.16,27.1,27.13,10800.0,27.1,27.16,27.1,27.13,10800.0
2022-06-23 11:00:00,27.11,27.11,27.07,27.09,20976.0,27.11,27.11,27.07,27.09,20976.0
2022-06-23 11:05:00,27.08,27.13,27.06,27.13,16348.0,27.08,27.13,27.06,27.13,16348.0
2022-06-23 11:10:00,27.14,27.21,27.11,27.2,26464.0,27.14,27.21,27.11,27.2,26464.0
2022-06-23 11:15:00,27.21,27.25,27.2,27.25,16200.0,27.21,27.25,27.2,27.25,16200.0
2022-06-23 11:20:00,27.25,27.27,27.21,27.25,35344.0,27.25,27.27,27.21,27.25,35344.0
2022-06-23 11:25:00,27.25,27.3,27.24,27.29,21920.0,27.25,27.3,27.24,27.29,21920.0
2022-06-23 11:30:00,27.3,27.32,27.21,27.21,48356.0,27.3,27.32,27.21,27.21,48356.0
2022-06-23 11:35:00,27.21,27.25,27.19,27.23,35252.0,27.21,27.25,27.19,27.23,35252.0
2022-06-23 11:40:00,27.23,27.28,27.23,27.27,17232.0,27.23,27.28,27.23,27.27,17232.0
2022-06-23 11:45:00,27.27,27.31,27.27,27.31,26328.0,27.27,27.31,27.27,27.31,26328.0
2022-06-23 11:50:00,27.31,27.33,27.3,27.32,12228.0,27.31,27.33,27.3,27.32,12228.0
2022-06-23 11:55:00,27.31,27.32,27.27,27.28,26232.0,27.31,27.32,27.27,27.28,26232.0
2022-06-23 12:00:00,27.27,27.27,27.18,27.19,28264.0,27.27,27.27,27.18,27.19,28264.0
2022-06-23 12:05:00,27.18,27.25,27.18,27.24,19660.0,27.18,27.25,27.18,27.24,19660.0
2022-06-23 12:10:00,27.23,27.28,27.22,27.25,24524.0,27.23,27.28,27.22,27.25,24524.0
2022-06-23 12:15:00,27.23,27.32,27.23,27.31,14984.0,27.23,27.32,27.23,27.31,14984.0
2022-06-23 12:20:00,27.31,27.33,27.26,27.28,15280.0,27.31,27.33,27.26,27.28,15280.0
2022-06-23 12:25:00,27.27,27.32,27.26,27.31,36476.0,27.27,27.32,27.26,27.31,36476.0
2022-06-23 12:30:00,27.28,27.3,27.25,27.25,23824.0,27.28,27.3,27.25,27.25,23824.0
2022-06-23 12:35:00,27.25,27.27,27.2,27.21,9200.0,27.25,27.27,27.2,27.21,9200.0
2022-06-23 12:40:00,27.19,27.24,27.19,27.23,50320.0,27.19,27.24,27.19,27.23,50320.0
2022-06-23 12:45:00,27.23,27.23,27.17,27.22,98408.0,27.23,27.23,27.17,27.22,98408.0
2022-06-23 12:50:00,27.21,27.22,27.13,27.2,15600.0,27.21,27.22,27.13,27.2,15600.0
2022-06-23 12:55:00,27.18,27.19,27.16,27.16,21524.0,27.18,27.19,27.16,27.16,21524.0
2022-06-23 13:00:00,27.15,27.15,27.09,27.13,16968.0,27.15,27.15,27.09,27.13,16968.0
2022-06-23 13:05:00,27.14,27.2,27.14,27.17,20800.0,27.14,27.2,27.14,27.17,20800.0
2022-06-23 13:10:00,27.18,27.21,27.17,27.2,59272.0,27.18,27.21,27.17,27.2,59272.0
2022-06-23 13:15:00,27.21,27.21,27.17,27.18,12584.0,27.21,27.21,27.17,27.18,12584.0
2022-06-23 13:20:00,27.18,27.23,27.14,27.21,47828.0,27.18,27.23,27.14,27.21,47828.0
2022-06-23 13:25:00,27.21,27.24,27.21,27.21,16368.0,27.21,27.24,27.21,27.21,16368.0
2022-06-23 13:30:00,27.22,27.25,27.21,27.24,19924.0,27.22,27.25,27.21,27.24,19924.0
2022-06-23 13:35:00,27.25,27.26,27.2,27.22,20916.0,27.25,27.26,27.2,27.22,20916.0
2022-06-23 13:40:00,27.23,27.24,27.18,27.24,16644.0,27.23,27.24,27.18,27.24,16644.0
2022-06-23 13:45:00,27.24,27.28,27.23,27.28,8400.0,27.24,27.28,27.23,27.28,8400.0
2022-06-23 13:50:00,27.29,27.32,27.29,27.31,19136.0,27.29,27.32,27.29,27.31,19136.0
2022-06-23 13:55:00,27.32,27.33,27.29,27.31,25192.0,27.32,27.33,27.29,27.31,25192.0
2022-06-23 14:00:00,27.32,27.36,27.31,27.33,33488.0,27.32,27.36,27.31,27.33,33488.0
2022-06-23 14:05:00,27.34,27.39,27.33,27.39,16316.0,27.34,27.39,27.33,27.39,16316.0
2022-06-23 14:10:00,27.4,27.4,27.34,27.37,36956.0,27.4,27.4,27.34,27.37,36956.0
2022-06-23 14:15:00,27.37,27.37,27.33,27.35,5368.0,27.37,27.37,27.33,27.35,5368.0
2022-06-23 14:20:00,27.36,27.39,27.33,27.36,14756.0,27.36,27.39,27.33,27.36,14756.0
2022-06-23 14:25:00,27.36,27.4,27.36,27.39,19616.0,27.36,27.4,27.36,27.39,19616.0
2022-06-23 14:30:00,27.4,27.46,27.39,27.46,14724.0,27.4,27.46,27.39,27.46,14724.0
2022-06-23 14:35:00,27.46,27.48,27.44,27.46,15440.0,27.46,27.48,27.44,27.46,15440.0
2022-06-23 14:40:00,27.46,27.47,27.45,27.47,13888.0,27.46,27.47,27.45,27.47,13888.0
2022-06-23 14:45:00,27.46,27.46,27.43,27.44,15840.0,27.46,27.46,27.43,27.44,15840.0
2022-06-23 14:50:00,27.44,27.47,27.44,27.46,67536.0,27.44,27.47,27.44,27.46,67536.0
2022-06-23 14:55:00,27.45,27.47,27.44,27.47,28604.0,27.45,27.47,27.44,27.47,28604.0
2022-06-23 15:00:00,27.47,27.48,27.44,27.46,27500.0,27.47,27.48,27.44,27.46,27500.0
2022-06-23 15:05:00,27.48,27.5,27.47,27.49,32504.0,27.48,27.5,27.47,27.49,32504.0
2022-06-23 15:10:00,27.5,27.5,27.48,27.48,26504.0,27.5,27.5,27.48,27.48,26504.0
2022-06-23 15:15:00,27.49,27.49,27.45,27.47,33336.0,27.49,27.49,27.45,27.47,33336.0
2022-06-23 15:20:00,27.47,27.5,27.45,27.47,48576.0,27.47,27.5,27.45,27.47,48576.0
2022-06-23 15:25:00,27.47,27.52,27.47,27.5,33488.0,27.47,27.52,27.47,27.5,33488.0
2022-06-23 15:30:00,27.51,27.58,27.5,27.58,69676.0,27.51,27.58,27.5,27.58,69676.0
2022-06-23 15:35:00,27.57,27.59,27.55,27.55,68712.0,27.57,27.59,27.55,27.55,68712.0
2022-06-23 15:40:00,27.55,27.6,27.54,27.58,66332.0,27.55,27.6,27.54,27.58,66332.0
2022-06-23 15:45:00,27.58,27.61,27.56,27.61,106840.0,27.58,27.61,27.56,27.61,106840.0
2022-06-23 15:50:00,27.61,27.64,27.53,27.53,85004.0,27.61,27.64,27.53,27.53,85004.0
2022-06-23 15:55:00,27.54,27.57,27.52,27.54,214752.0,27.54,27.57,27.52,27.54,214752.0
2022-06-24 09:30:00,27.88,27.89,27.73,27.8,41652.0,27.88,27.89,27.73,27.8,41652.0
2022-06-24 09:35:00,27.81,27.84,27.75,27.77,11520.0,27.81,27.84,27.75,27.77,11520.0
2022-06-24 09:40:00,27.82,27.85,27.78,27.83,21592.0,27.82,27.85,27.78,27.83,21592.0
2022-06-24 09:45:00,27.87,27.88,27.8,27.86,39476.0,27.87,27.88,27.8,27.86,39476.0
2022-06-24 09:50:00,27.85,28.0,27.85,27.98,42856.0,27.85,28.0,27.85,27.98,42856.0
2022-06-24 09:55:00,27.97,27.98,27.86,27.91,31212.0,27.97,27.98,27.86,27.91,31212.0
2022-06-24 10:00:00,27.95,28.17,27.95,28.1,26816.0,27.95,28.17,27.95,28.1,26816.0
2022-06-24 10:05:00,28.12,28.13,28.1,28.11,11632.0,28.12,28.13,28.1,28.11,11632.0
2022-06-24 10:10:00,28.11,28.13,28.01,28.02,162936.0,28.11,28.13,28.01,28.02,162936.0
2022-06-24 10:15:00,28.11,28.12,28.08,28.1,24264.0,28.11,28.12,28.08,28.1,24264.0
2022-06-24 10:20:00,28.08,28.14,28.08,28.11,10936.0,28.08,28.14,28.08,28.11,10936.0
2022-06-24 10:25:00,28.09,28.13,28.06,28.11,19640.0,28.09,28.13,28.06,28.11,19640.0
2022-06-24 10:30:00,28.14,28.14,28.09,28.11,23860.0,28.14,28.14,28.09,28.11,23860.0
2022-06-24 10:35:00,28.1,28.14,28.04,28.14,25308.0,28.1,28.14,28.04,28.14,25308.0
2022-06-24 10:40:00,28.14,28.15,28.1,28.1,20192.0,28.14,28.15,28.1,28.1,20192.0
2022-06-24 10:45:00,28.11,28.19,28.09,28.18,16312.0,28.11,28.19,28.09,28.18,16312.0
2022-06-24 10:50:00,28.19,28.21,28.15,28.18,16796.0,28.19,28.21,28.15,28.18,16796.0
2022-06-24 10:55:00,28.15,28.17,28.1,28.1,22404.0,28.15,28.17,28.1,28.1,22404.0
2022-06-24 11:00:00,28.08,28.15,28.06,28.15,19812.0,28.08,28.15,28.06,28.15,19812.0
2022-06-24 11:05:00,28.15,28.18,28.1,28.1,15196.0,28.15,28.18,28.1,28.1,15196.0
2022-06-24 11:10:00,28.09,28.11,28.07,28.1,31476.0,28.09,28.11,28.07,28.1,31476.0
2022-06-24 11:15:00,28.1,28.11,28.06,28.06,60776.0,28.1,28.11,28.06,28.06,60776.0
2022-06-24 11:20:00,28.05,28.11,28.05,28.1,12128.0,28.05,28.11,28.05,28.1,12128.0
2022-06-24 11:25:00,28.11,28.14,28.11,28.14,12592.0,28.11,28.14,28.11,28.14,12592.0
2022-06-24 11:30:00,28.14,28.15,28.1,28.1,11456.0,28.14,28.15,28.1,28.1,11456.0
2022-06-24 11:35:00,28.1,28.14,28.1,28.14,12032.0,28.1,28.14,28.1,28.14,12032.0
2022-06-24 11:40:00,28.14,28.2,28.13,28.19,24688.0,28.14,28.2,28.13,28.19,24688.0
2022-06-24 11:45:00,28.19,28.24,28.18,28.23,12744.0,28.19,28.24,28.18,28.23,12744.0
2022-06-24 11:50:00,28.23,28.24,28.22,28.23,10800.0,28.23,28.24,28.22,28.23,10800.0
2022-06-24 11:55:00,28.2,28.21,28.15,28.17,11372.0,28.2,28.21,28.15,28.17,11372.0
2022-06-24 12:00:00,28.19,28.22,28.19,28.2,5440.0,28.19,28.22,28.19,28.2,5440.0
2022-06-24 12:05:00,28.15,28.19,28.14,28.19,4968.0,28.15,28.19,28.14,28.19,4968.0
2022-06-24 12:10:00,28.2,28.22,28.2,28.21,3520.0,28.2,28.22,28.2,28.21,3520.0
2022-06-24 12:15:00,28.21,28.23,28.19,28.23,7200.0,28.21,28.23,28.19,28.23,7200.0
2022-06-24 12:20:00,28.23,28.23,28.16,28.17,9200.0,28.23,28.23,28.16,28.17,9200.0
2022-06-24 12:25:00,28.17,28.17,28.12,28.14,10696.0,28.17,28.17,28.12,28.14,10696.0
2022-06-24 12:30:00,28.13,28.15,28.11,28.13,24856.0,28.13,28.15,28.11,28.13,24856.0
2022-06-24 12:35:00,28.13,28.16,28.13,28.16,21760.0,28.13,28.16,28.13,28.16,21760.0
2022-06-24 12:40:00,28.16,28.17,28.15,28.16,18152.0,28.16,28.17,28.15,28.16,18152.0
2022-06-24 12:45:00,28.15,28.15,28.06,28.08,7588.0,28.15,28.15,28.06,28.08,7588.0
2022-06-24 12:50:00,28.08,28.11,28.08,28.1,6128.0,28.08,28.11,28.08,28.1,6128.0
2022-06-24 12:55:00,28.1,28.12,28.09,28.11,7336.0,28.1,28.12,28.09,28.11,7336.0
2022-06-24 13:00:00,28.11,28.14,28.11,28.14,8460.0,28.11,28.14,28.11,28.14,8460.0
2022-06-24 13:05:00,28.13,28.14,28.11,28.13,28616.0,28.13,28.14,28.11,28.13,28616.0
2022-06-24 13:10:00,28.13,28.16,28.13,28.16,5176.0,28.13,28.16,28.13,28.16,5176.0
2022-06-24 13:15:00,28.16,28.18,28.15,28.16,31232.0,28.16,28.18,28.15,28.16,31232.0
2022-06-24 13:20:00,28.16,28.16,28.12,28.12,10300.0,28.16,28.16,28.12,28.12,10300.0
2022-06-24 13:25:00,28.11,28.12,28.05,28.08,37232.0,28.11,28.12,28.05,28.08,37232.0
2022-06-24 13:30:00,28.07,28.1,28.07,28.08,10804.0,28.07,28.1,28.07,28.08,10804.0
2022-06-24 13:35:00,28.07,28.08,28.05,28.08,5608.0,28.07,28.08,28.05,28.08,5608.0
2022-06-24 13:40:00,28.06,28.08,28.05,28.05,14676.0,28.06,28.08,28.05,28.05,14676.0
2022-06-24 13:45:00,28.05,28.05,28.02,28.03,13200.0,28.05,28.05,28.02,28.03,13200.0
2022-06-24 13:50:00,28.03,28.04,28.0,28.02,10100.0,28.03,28.04,28.0,28.02,10100.0
2022-06-24 13:55:00,28.01,28.04,28.01,28.03,20084.0,28.01,28.04,28.01,28.03,20084.0
2022-06-24 14:00:00,28.04,28.05,28.02,28.03,9888.0,28.04,28.05,28.02,28.03,9888.0
2022-06-24 14:05:00,28.03,28.04,28.0,28.0,8452.0,28.03,28.04,28.0,28.0,8452.0
2022-06-24 14:10:00,28.0,28.02,27.98,27.98,10932.0,28.0,28.02,27.98,27.98,10932.0
2022-06-24 14:15:00,28.0,28.02,28.0,28.02,7980.0,28.0,28.02,28.0,28.02,7980.0
2022-06-24 14:20:00,28.02,28.03,28.0,28.02,11628.0,28.02,28.03,28.0,28.02,11628.0
2022-06-24 14:25:00,28.03,28.07,27.98,28.05,98912.0,28.03,28.07,27.98,28.05,98912.0
2022-06-24 14:30:00,28.05,28.11,28.05,28.09,12932.0,28.05,28.11,28.05,28.09,12932.0
2022-06-24 14:35:00,28.09,28.09,28.07,28.07,11816.0,28.09,28.09,28.07,28.07,11816.0
2022-06-24 14:40:00,28.06,28.1,28.06,28.08,15616.0,28.06,28.1,28.06,28.08,15616.0
2022-06-24 14:45:00,28.09,28.11,28.09,28.11,10408.0,28.09,28.11,28.09,28.11,10408.0
2022-06-24 14:50:00,28.11,28.12,28.09,28.11,20648.0,28.11,28.12,28.09,28.11,20648.0
2022-06-24 14:55:00,28.1,28.11,28.09,28.11,10408.0,28.1,28.11,28.09,28.11,10408.0
2022-06-24 15:00:00,28.11,28.11,28.1,28.1,6308.0,28.11,28.11,28.1,28.1,6308.0
2022-06-24 15:05:00,28.11,28.11,28.09,28.11,15708.0,28.11,28.11,28.09,28.11,15708.0
2022-06-24 15:10:00,28.1,28.1,28.06,28.08,16464.0,28.1,28.1,28.06,28.08,16464.0
2022-06-24 15:15:00,28.09,28.1,28.08,28.09,11420.0,28.09,28.1,28.08,28.09,11420.0
2022-06-24 15:20:00,28.09,28.11,28.08,28.11,19636.0,28.09,28.11,28.08,28.11,19636.0
2022-06-24 15:25:00,28.11,28.11,28.09,28.1,71132.0,28.11,28.11,28.09,28.1,71132.0
2022-06-24 15:30:00,28.09,28.1,28.09,28.09,30088.0,28.09,28.1,28.09,28.09,30088.0
2022-06-24 15:35:00,28.09,28.12,28.09,28.12,32680.0,28.09,28.12,28.09,28.12,32680.0
2022-06-24 15:40:00,28.13,28.13,28.11,28.12,17400.0,28.13,28.13,28.11,28.12,17400.0
2022-06-24 15:45:00,28.13,28.13,28.09,28.09,52324.0,28.13,28.13,28.09,28.09,52324.0
2022-06-24 15:50:00,28.1,28.16,28.09,28.15,137876.0,28.1,28.16,28.09,28.15,137876.0
2022-06-24 15:55:00,28.14,28.24,28.14,28.22,260912.0,28.14,28.24,28.14,28.22,260912.0
2022-06-27 09:30:00,28.17,28.33,28.1,28.1,68664.0,28.17,28.33,28.1,28.1,68664.0
2022-06-27 09:35:00,28.1,28.1,27.99,28.02,8784.0,28.1,28.1,27.99,28.02,8784.0
2022-06-27 09:40:00,28.06,28.07,27.88,27.92,20104.0,28.06,28.07,27.88,27.92,20104.0
2022-06-27 09:45:00,27.91,27.93,27.87,27.92,6400.0,27.91,27.93,27.87,27.92,6400.0
2022-06-27 09:50:00,27.92,27.98,27.9,27.96,17656.0,27.92,27.98,27.9,27.96,17656.0
2022-06-27 09:55:00,27.95,27.98,27.88,27.92,21384.0,27.95,27.98,27.88,27.92,21384.0
2022-06-27 10:00:00,27.98,28.08,27.91,28.08,21860.0,27.98,28.08,27.91,28.08,21860.0
2022-06-27 10:05:00,28.07,28.08,27.92,27.97,25260.0,28.07,28.08,27.92,27.97,25260.0
2022-06-27 10:10:00,27.97,27.97,27.92,27.94,9332.0,27.97,27.97,27.92,27.94,9332.0
2022-06-27 10:15:00,27.93,27.95,27.85,27.9,10124.0,27.93,27.95,27.85,27.9,10124.0
2022-06-27 10:20:00,27.93,27.96,27.92,27.93,16656.0,27.93,27.96,27.92,27.93,16656.0
2022-06-27 10:25:00,27.87,27.96,27.87,27.93,9800.0,27.87,27.96,27.87,27.93,9800.0
2022-06-27 10:30:00,27.96,28.01,27.96,28.01,3112.0,27.96,28.01,27.96,28.01,3112.0
2022-06-27 10:35:00,28.04,28.06,28.0,28.06,10292.0,28.04,28.06,28.0,28.06,10292.0
2022-06-27 10:40:00,28.07,28.13,28.04,28.13,12048.0,28.07,28.13,28.04,28.13,12048.0
2022-06-27 10:45:00,28.12,28.15,28.08,28.15,44020.0,28.12,28.15,28.08,28.15,44020.0
2022-06-27 10:50:00,28.19,28.2,28.15,28.17,9264.0,28.19,28.2,28.15,28.17,9264.0
2022-06-27 10:55:00,28.18,28.22,28.18,28.21,3200.0,28.18,28.22,28.18,28.21,3200.0
2022-06-27 11:00:00,28.21,28.22,28.18,28.22,6800.0,28.21,28.22,28.18,28.22,6800.0
2022-06-27 11:05:00,28.22,28.23,28.2,28.2,9232.0,28.22,28.23,28.2,28.2,9232.0
2022-06-27 11:10:00,28.18,28.23,28.18,28.21,11200.0,28.18,28.23,28.18,28.21,11200.0
2022-06-27 11:15:00,28.2,28.24,28.2,28.23,15552.0,28.2,28.24,28.2,28.23,15552.0
2022-06-27 11:20:00,28.23,28.35,28.22,28.34,13920.0,28.23,28.35,28.22,28.34,13920.0
2022-06-27 11:25:00,28.35,28.36,28.34,28.34,8112.0,28.35,28.36,28.34,28.34,8112.0
2022-06-27 11:30:00,28.34,28.34,28.24,28.24,10128.0,28.34,28.34,28.24,28.24,10128.0
2022-06-27 11:35:00,28.24,28.26,28.23,28.24,12392.0,28.24,28.26,28.23,28.24,12392.0
2022-06-27 11:40:00,28.24,28.29,28.24,28.28,2000.0,28.24,28.29,28.24,28.28,2000.0
2022-06-27 11:45:00,28.28,28.29,28.24,28.25,8940.0,28.28,28.29,28.24,28.25,8940.0
2022-06-27 11:50:00,28.25,28.25,28.23,28.23,5404.0,28.25,28.25,28.23,28.23,5404.0
2022-06-27 11:55:00,28.23,28.24,28.2,28.24,15688.0,28.23,28.24,28.2,28.24,15688.0
2022-06-27 12:00:00,28.23,28.25,28.17,28.17,16556.0,28.23,28.25,28.17,28.17,16556.0
2022-06-27 12:05:00,28.15,28.18,28.15,28.17,4904.0,28.15,28.18,28.15,28.17,4904.0
2022-06-27 12:10:00,28.17,28.18,28.16,28.16,4820.0,28.17,28.18,28.16,28.16,4820.0
2022-06-27 12:15:00,28.16,28.19,28.12,28.19,14504.0,28.16,28.19,28.12,28.19,14504.0
2022-06-27 12:20:00,28.16,28.17,28.13,28.13,4400.0,28.16,28.17,28.13,28.13,4400.0
2022-06-27 12:25:00,28.13,28.13,28.09,28.12,15720.0,28.13,28.13,28.09,28.12,15720.0
2022-06-27 12:30:00,28.1,28.11,28.1,28.11,1600.0,28.1,28.11,28.1,28.11,1600.0
2022-06-27 12:35:00,28.11,28.11,28.11,28.11,2400.0,28.11,28.11,28.11,28.11,2400.0
2022-06-27 12:40:00,28.12,28.15,28.12,28.15,2060.0,28.12,28.15,28.12,28.15,2060.0
2022-06-27 12:45:00,28.16,28.16,28.13,28.16,4496.0,28.16,28.16,28.13,28.16,4496.0
2022-06-27 12:50:00,28.17,28.19,28.17,28.18,3212.0,28.17,28.19,28.17,28.18,3212.0
2022-06-27 12:55:00,28.2,28.21,28.17,28.19,9040.0,28.2,28.21,28.17,28.19,9040.0
2022-06-27 13:00:00,28.2,28.21,28.15,28.17,24864.0,28.2,28.21,28.15,28.17,24864.0
2022-06-27 13:05:00,28.15,28.16,28.11,28.16,13116.0,28.15,28.16,28.11,28.16,13116.0
2022-06-27 13:10:00,28.17,28.24,28.17,28.22,8128.0,28.17,28.24,28.17,28.22,8128.0
2022-06-27 13:15:00,28.21,28.21,28.16,28.2,13400.0,28.21,28.21,28.16,28.2,13400.0
2022-06-27 13:20:00,28.18,28.22,28.18,28.18,29516.0,28.18,28.22,28.18,28.18,29516.0
2022-06-27 13:25:00,28.18,28.18,28.14,28.16,10536.0,28.18,28.18,28.14,28.16,10536.0
2022-06-27 13:30:00,28.15,28.15,28.11,28.11,7640.0,28.15,28.15,28.11,28.11,7640.0
2022-06-27 13:35:00,28.12,28.14,28.11,28.13,6700.0,28.12,28.14,28.11,28.13,6700.0
2022-06-27 13:40:00,28.14,28.14,28.07,28.09,17656.0,28.14,28.14,28.07,28.09,17656.0
2022-06-27 13:45:00,28.08,28.09,28.07,28.08,12044.0,28.08,28.09,28.07,28.08,12044.0
2022-06-27 13:50:00,28.09,28.11,28.08,28.1,9388.0,28.09,28.11,28.08,28.1,9388.0
2022-06-27 13:55:00,28.1,28.1,28.07,28.07,22628.0,28.1,28.1,28.07,28.07,22628.0
2022-06-27 14:00:00,28.06,28.09,28.05,28.09,8252.0,28.06,28.09,28.05,28.09,8252.0
2022-06-27 14:05:00,28.07,28.08,28.06,28.07,7164.0,28.07,28.08,28.06,28.07,7164.0
2022-06-27 14:10:00,28.07,28.08,28.04,28.08,9928.0,28.07,28.08,28.04,28.08,9928.0
2022-06-27 14:15:00,28.09,28.1,28.07,28.1,13376.0,28.09,28.1,28.07,28.1,13376.0
2022-06-27 14:20:00,28.1,28.11,28.07,28.08,11388.0,28.1,28.11,28.07,28.08,11388.0
2022-06-27 14:25:00,28.07,28.08,28.05,28.06,12220.0,28.07,28.08,28.05,28.06,12220.0
2022-06-27 14:30:00,28.06,28.12,28.04,28.12,13392.0,28.06,28.12,28.04,28.12,13392.0
2022-06-27 14:35:00,28.12,28.13,28.11,28.13,8132.0,28.12,28.13,28.11,28.13,8132.0
2022-06-27 14:40:00,28.12,28.12,28.09,28.1,5308.0,28.12,28.12,28.09,28.1,5308.0
2022-06-27 14:45:00,28.09,28.13,28.09,28.13,7176.0,28.09,28.13,28.09,28.13,7176.0
2022-06-27 14:50:00,28.12,28.12,28.09,28.1,12724.0,28.12,28.12,28.09,28.1,12724.0
2022-06-27 14:55:00,28.1,28.11,28.08,28.08,20552.0,28.1,28.11,28.08,28.08,20552.0
2022-06-27 15:00:00,28.06,28.09,28.02,28.04,15328.0,28.06,28.09,28.02,28.04,15328.0
2022-06-27 15:05:00,28.03,28.06,28.0,28.06,7088.0,28.03,28.06,28.0,28.06,7088.0
2022-06-27 15:10:00,28.07,28.1,28.07,28.1,9088.0,28.07,28.1,28.07,28.1,9088.0
2022-06-27 15:15:00,28.1,28.12,28.1,28.11,13976.0,28.1,28.12,28.1,28.11,13976.0
2022-06-27 15:20:00,28.11,28.11,28.07,28.08,17072.0,28.11,28.11,28.07,28.08,17072.0
2022-06-27 15:25:00,28.09,28.11,28.07,28.08,19048.0,28.09,28.11,28.07,28.08,19048.0
2022-06-27 15:30:00,28.08,28.08,28.03,28.04,16268.0,28.08,28.08,28.03,28.04,16268.0
2022-06-27 15:35:00,28.03,28.03,27.99,27.99,17384.0,28.03,28.03,27.99,27.99,17384.0
2022-06-27 15:40:00,28.0,28.04,27.99,28.04,25764.0,28.0,28.04,27.99,28.04,25764.0
2022-06-27 15:45:00,28.05,28.09,28.03,28.04,27044.0,28.05,28.09,28.03,28.04,27044.0
2022-06-27 15:50:00,28.04,28.04,27.96,27.98,60044.0,28.04,28.04,27.96,27.98,60044.0
2022-06-27 15:55:00,27.99,28.07,27.99,28.07,144840.0,27.99,28.07,27.99,28.07,144840.0
2022-06-28 09:30:00,28.12,28.33,28.04,28.25,45384.0,28.12,28.33,28.04,28.25,45384.0
2022-06-28 09:35:00,28.19,28.32,28.19,28.31,10460.0,28.19,28.32,28.19,28.31,10460.0
2022-06-28 09:40:00,28.31,28.35,28.26,28.35,3200.0,28.31,28.35,28.26,28.35,3200.0
2022-06-28 09:45:00,28.32,28.32,28.21,28.28,4832.0,28.32,28.32,28.21,28.28,4832.0
2022-06-28 09:50:00,28.26,28.26,28.23,28.23,8280.0,28.26,28.26,28.23,28.23,8280.0
2022-06-28 09:55:00,28.2,28.2,28.11,28.11,86000.0,28.2,28.2,28.11,28.11,86000.0
2022-06-28 10:00:00,28.11,28.16,28.05,28.07,16528.0,28.11,28.16,28.05,28.07,16528.0
2022-06-28 10:05:00,28.07,28.07,27.93,27.97,18128.0,28.07,28.07,27.93,27.97,18128.0
2022-06-28 10:10:00,27.98,28.01,27.97,28.01,26880.0,27.98,28.01,27.97,28.01,26880.0
2022-06-28 10:15:00,28.02,28.04,27.97,27.97,22000.0,28.02,28.04,27.97,27.97,22000.0
2022-06-28 10:20:00,27.94,27.96,27.88,27.92,9400.0,27.94,27.96,27.88,27.92,9400.0
2022-06-28 10:25:00,27.92,27.94,27.89,27.89,15988.0,27.92,27.94,27.89,27.89,15988.0
2022-06-28 10:30:00,27.88,27.89,27.79,27.82,8380.0,27.88,27.89,27.79,27.82,8380.0
2022-06-28 10:35:00,27.8,27.86,27.8,27.85,7600.0,27.8,27.86,27.8,27.85,7600.0
2022-06-28 10:40:00,27.84,27.84,27.75,27.82,9744.0,27.84,27.84,27.75,27.82,9744.0
2022-06-28 10:45:00,27.81,27.81,27.72,27.77,8692.0,27.81,27.81,27.72,27.77,8692.0
2022-06-28 10:50:00,27.79,27.79,27.73,27.73,7524.0,27.79,27.79,27.73,27.73,7524.0
2022-06-28 10:55:00,27.75,27.79,27.75,27.78,8504.0,27.75,27.79,27.75,27.78,8504.0
2022-06-28 11:00:00,27.78,27.79,27.74,27.77,9200.0,27.78,27.79,27.74,27.77,9200.0
2022-06-28 11:05:00,27.74,27.78,27.74,27.75,15740.0,27.74,27.78,27.74,27.75,15740.0
2022-06-28 11:10:00,27.75,27.79,27.75,27.79,9200.0,27.75,27.79,27.75,27.79,9200.0
2022-06-28 11:15:00,27.78,27.78,27.72,27.73,10496.0,27.78,27.78,27.72,27.73,10496.0
2022-06-28 11:20:00,27.72,27.72,27.65,27.66,9964.0,27.72,27.72,27.65,27.66,9964.0
2022-06-28 11:25:00,27.66,27.66,27.6,27.6,12108.0,27.66,27.66,27.6,27.6,12108.0
2022-06-28 11:30:00,27.6,27.64,27.6,27.63,8444.0,27.6,27.64,27.6,27.63,8444.0
2022-06-28 11:35:00,27.62,27.63,27.54,27.54,36580.0,27.62,27.63,27.54,27.54,36580.0
2022-06-28 11:40:00,27.55,27.55,27.5,27.52,16132.0,27.55,27.55,27.5,27.52,16132.0
2022-06-28 11:45:00,27.52,27.55,27.5,27.53,8400.0,27.52,27.55,27.5,27.53,8400.0
2022-06-28 11:50:00,27.51,27.51,27.47,27.47,4400.0,27.51,27.51,27.47,27.47,4400.0
2022-06-28 11:55:00,27.44,27.47,27.43,27.47,8676.0,27.44,27.47,27.43,27.47,8676.0
2022-06-28 12:00:00,27.46,27.49,27.43,27.43,15492.0,27.46,27.49,27.43,27.43,15492.0
2022-06-28 12:05:00,27.43,27.48,27.43,27.46,9652.0,27.43,27.48,27.43,27.46,9652.0
2022-06-28 12:10:00,27.46,27.5,27.46,27.46,14056.0,27.46,27.5,27.46,27.46,14056.0
2022-06-28 12:15:00,27.44,27.49,27.43,27.48,11204.0,27.44,27.49,27.43,27.48,11204.0
2022-06-28 12:20:00,27.5,27.54,27.5,27.53,8892.0,27.5,27.54,27.5,27.53,8892.0
2022-06-28 12:25:00,27.52,27.53,27.49,27.53,6728.0,27.52,27.53,27.49,27.53,6728.0
2022-06-28 12:30:00,27.51,27.52,27.48,27.5,13420.0,27.51,27.52,27.48,27.5,13420.0
2022-06-28 12:35:00,27.49,27.56,27.49,27.56,9200.0,27.49,27.56,27.49,27.56,9200.0
2022-06-28 12:40:00,27.56,27.58,27.55,27.58,4820.0,27.56,27.58,27.55,27.58,4820.0
2022-06-28 12:45:00,27.57,27.6,27.57,27.59,5716.0,27.57,27.6,27.57,27.59,5716.0
2022-06-28 12:50:00,27.58,27.58,27.51,27.51,5868.0,27.58,27.58,27.51,27.51,5868.0
2022-06-28 12:55:00,27.52,27.54,27.52,27.53,6340.0,27.52,27.54,27.52,27.53,6340.0
2022-06-28 13:00:00,27.51,27.51,27.48,27.51,6400.0,27.51,27.51,27.48,27.51,6400.0
2022-06-28 13:05:00,27.47,27.48,27.41,27.42,7856.0,27.47,27.48,27.41,27.42,7856.0
2022-06-28 13:10:00,27.42,27.44,27.4,27.42,14108.0,27.42,27.44,27.4,27.42,14108.0
2022-06-28 13:15:00,27.43,27.45,27.43,27.43,6884.0,27.43,27.45,27.43,27.43,6884.0
2022-06-28 13:20:00,27.43,27.43,27.38,27.42,6432.0,27.43,27.43,27.38,27.42,6432.0
2022-06-28 13:25:00,27.41,27.45,27.41,27.45,10040.0,27.41,27.45,27.41,27.45,10040.0
2022-06-28 13:30:00,27.45,27.46,27.42,27.42,7136.0,27.45,27.46,27.42,27.42,7136.0
2022-06-28 13:35:00,27.42,27.43,27.39,27.4,5600.0,27.42,27.43,27.39,27.4,5600.0
2022-06-28 13:40:00,27.4,27.43,27.4,27.41,13200.0,27.4,27.43,27.4,27.41,13200.0
2022-06-28 13:45:00,27.41,27.42,27.4,27.42,6728.0,27.41,27.42,27.4,27.42,6728.0
2022-06-28 13:50:00,27.42,27.42,27.41,27.41,9584.0,27.42,27.42,27.41,27.41,9584.0
2022-06-28 13:55:00,27.41,27.42,27.38,27.38,8608.0,27.41,27.42,27.38,27.38,8608.0
2022-06-28 14:00:00,27.37,27.45,27.36,27.4,12168.0,27.37,27.45,27.36,27.4,12168.0
2022-06-28 14:05:00,27.4,27.41,27.36,27.36,8456.0,27.4,27.41,27.36,27.36,8456.0
2022-06-28 14:10:00,27.37,27.38,27.31,27.32,13752.0,27.37,27.38,27.31,27.32,13752.0
2022-06-28 14:15:00,27.32,27.35,27.32,27.32,11960.0,27.32,27.35,27.32,27.32,11960.0
2022-06-28 14:20:00,27.31,27.33,27.31,27.31,9360.0,27.31,27.33,27.31,27.31,9360.0
2022-06-28 14:25:00,27.3,27.34,27.3,27.33,8896.0,27.3,27.34,27.3,27.33,8896.0
2022-06-28 14:30:00,27.33,27.33,27.29,27.3,10920.0,27.33,27.33,27.29,27.3,10920.0
2022-06-28 14:35:00,27.3,27.3,27.25,27.27,8000.0,27.3,27.3,27.25,27.27,8000.0
2022-06-28 14:40:00,27.28,27.3,27.26,27.3,7644.0,27.28,27.3,27.26,27.3,7644.0
2022-06-28 14:45:00,27.3,27.35,27.3,27.35,16508.0,27.3,27.35,27.3,27.35,16508.0
2022-06-28 14:50:00,27.35,27.35,27.3,27.33,10100.0,27.35,27.35,27.3,27.33,10100.0
2022-06-28 14:55:00,27.34,27.34,27.31,27.32,8844.0,27.34,27.34,27.31,27.32,8844.0
2022-06-28 15:00:00,27.31,27.33,27.29,27.3,44908.0,27.31,27.33,27.29,27.3,44908.0
2022-06-28 15:05:00,27.29,27.29,27.23,27.25,14428.0,27.29,27.29,27.23,27.25,14428.0
2022-06-28 15:10:00,27.25,27.3,27.24,27.3,19616.0,27.25,27.3,27.24,27.3,19616.0
2022-06-28 15:15:00,27.31,27.33,27.3,27.32,17984.0,27.31,27.33,27.3,27.32,17984.0
2022-06-28 15:20:00,27.32,27.33,27.3,27.33,36032.0,27.32,27.33,27.3,27.33,36032.0
2022-06-28 15:25:00,27.33,27.34,27.3,27.32,29056.0,27.33,27.34,27.3,27.32,29056.0
2022-06-28 15:30:00,27.32,27.34,27.29,27.3,31612.0,27.32,27.34,27.29,27.3,31612.0
2022-06-28 15:35:00,27.31,27.32,27.26,27.29,21156.0,27.31,27.32,27.26,27.29,21156.0
2022-06-28 15:40:00,27.28,27.29,27.19,27.21,26096.0,27.28,27.29,27.19,27.21,26096.0
2022-06-28 15:45:00,27.2,27.22,27.17,27.21,37364.0,27.2,27.22,27.17,27.21,37364.0
2022-06-28 15:50:00,27.2,27.28,27.16,27.25,77264.0,27.2,27.28,27.16,27.25,77264.0
2022-06-28 15:55:00,27.27,27.27,27.19,27.21,172964.0,27.27,27.27,27.19,27.21,172964.0
2022-06-29 09:30:00,27.36,27.37,27.09,27.1,57380.0,27.36,27.37,27.09,27.1,57380.0
2022-06-29 09:35:00,27.09,27.11,27.0,27.0,11600.0,27.09,27.11,27.0,27.0,11600.0
2022-06-29 09:40:00,26.99,27.04,26.95,26.98,8440.0,26.99,27.04,26.95,26.98,8440.0
2022-06-29 09:45:00,26.95,27.11,26.95,27.08,20304.0,26.95,27.11,26.95,27.08,20304.0
2022-06-29 09:50:00,27.08,27.28,27.06,27.24,14328.0,27.08,27.28,27.06,27.24,14328.0
2022-06-29 09:55:00,27.18,27.24,27.16,27.18,31744.0,27.18,27.24,27.16,27.18,31744.0
2022-06-29 10:00:00,27.18,27.33,27.13,27.32,24480.0,27.18,27.33,27.13,27.32,24480.0
2022-06-29 10:05:00,27.28,27.28,27.19,27.22,7600.0,27.28,27.28,27.19,27.22,7600.0
2022-06-29 10:10:00,27.23,27.31,27.22,27.24,9724.0,27.23,27.31,27.22,27.24,9724.0
2022-06-29 10:15:00,27.21,27.21,27.15,27.16,5200.0,27.21,27.21,27.15,27.16,5200.0
2022-06-29 10:20:00,27.16,27.2,27.16,27.18,10084.0,27.16,27.2,27.16,27.18,10084.0
2022-06-29 10:25:00,27.21,27.3,27.21,27.23,6700.0,27.21,27.3,27.21,27.23,6700.0
2022-06-29 10:30:00,27.29,27.32,27.25,27.27,18916.0,27.29,27.32,27.25,27.27,18916.0
2022-06-29 10:35:00,27.24,27.25,27.2,27.2,5204.0,27.24,27.25,27.2,27.2,5204.0
2022-06-29 10:40:00,27.26,27.38,27.26,27.35,8792.0,27.26,27.38,27.26,27.35,8792.0
2022-06-29 10:45:00,27.38,27.4,27.35,27.4,6476.0,27.38,27.4,27.35,27.4,6476.0
2022-06-29 10:50:00,27.38,27.41,27.29,27.31,14348.0,27.38,27.41,27.29,27.31,14348.0
2022-06-29 10:55:00,27.31,27.31,27.28,27.28,4820.0,27.31,27.31,27.28,27.28,4820.0
2022-06-29 11:00:00,27.28,27.29,27.25,27.27,14308.0,27.28,27.29,27.25,27.27,14308.0
2022-06-29 11:05:00,27.25,27.29,27.21,27.28,24896.0,27.25,27.29,27.21,27.28,24896.0
2022-06-29 11:10:00,27.29,27.31,27.28,27.29,6828.0,27.29,27.31,27.28,27.29,6828.0
2022-06-29 11:15:00,27.3,27.33,27.27,27.29,22416.0,27.3,27.33,27.27,27.29,22416.0
2022-06-29 11:20:00,27.29,27.29,27.22,27.25,7584.0,27.29,27.29,27.22,27.25,7584.0
2022-06-29 11:25:00,27.28,27.33,27.28,27.31,6800.0,27.28,27.33,27.28,27.31,6800.0
2022-06-29 11:30:00,27.3,27.35,27.28,27.34,7736.0,27.3,27.35,27.28,27.34,7736.0
2022-06-29 11:35:00,27.35,27.4,27.35,27.38,7232.0,27.35,27.4,27.35,27.38,7232.0
2022-06-29 11:40:00,27.37,27.37,27.3,27.3,2864.0,27.37,27.37,27.3,27.3,2864.0
2022-06-29 11:45:00,27.29,27.33,27.29,27.3,15340.0,27.29,27.33,27.29,27.3,15340.0
2022-06-29 11:50:00,27.33,27.37,27.3,27.37,4264.0,27.33,27.37,27.3,27.37,4264.0
2022-06-29 11:55:00,27.36,27.36,27.3,27.3,3360.0,27.36,27.36,27.3,27.3,3360.0
2022-06-29 12:00:00,27.32,27.32,27.29,27.3,4356.0,27.32,27.32,27.29,27.3,4356.0
2022-06-29 12:05:00,27.3,27.3,27.22,27.22,3604.0,27.3,27.3,27.22,27.22,3604.0
2022-06-29 12:10:00,27.21,27.22,27.19,27.2,5568.0,27.21,27.22,27.19,27.2,5568.0
2022-06-29 12:15:00,27.23,27.24,27.21,27.23,7604.0,27.23,27.24,27.21,27.23,7604.0
2022-06-29 12:20:00,27.27,27.27,27.17,27.17,6604.0,27.27,27.27,27.17,27.17,6604.0
2022-06-29 12:25:00,27.17,27.17,27.15,27.16,3656.0,27.17,27.17,27.15,27.16,3656.0
2022-06-29 12:30:00,27.15,27.19,27.15,27.17,4452.0,27.15,27.19,27.15,27.17,4452.0
2022-06-29 12:35:00,27.2,27.27,27.2,27.25,5472.0,27.2,27.27,27.2,27.25,5472.0
2022-06-29 12:40:00,27.23,27.23,27.21,27.23,5760.0,27.23,27.23,27.21,27.23,5760.0
2022-06-29 12:45:00,27.24,27.24,27.17,27.17,12532.0,27.24,27.24,27.17,27.17,12532.0
2022-06-29 12:50:00,27.15,27.18,27.15,27.16,6736.0,27.15,27.18,27.15,27.16,6736.0
2022-06-29 12:55:00,27.16,27.18,27.13,27.18,6672.0,27.16,27.18,27.13,27.18,6672.0
2022-06-29 13:00:00,27.19,27.23,27.19,27.2,4652.0,27.19,27.23,27.19,27.2,4652.0
2022-06-29 13:05:00,27.24,27.27,27.24,27.26,4100.0,27.24,27.27,27.24,27.26,4100.0
2022-06-29 13:10:00,27.29,27.29,27.16,27.16,4400.0,27.29,27.29,27.16,27.16,4400.0
2022-06-29 13:15:00,27.16,27.17,27.14,27.17,8312.0,27.16,27.17,27.14,27.17,8312.0
2022-06-29 13:20:00,27.16,27.16,27.14,27.14,3600.0,27.16,27.16,27.14,27.14,3600.0
2022-06-29 13:25:00,27.15,27.23,27.15,27.23,9460.0,27.15,27.23,27.15,27.23,9460.0
2022-06-29 13:30:00,27.22,27.22,27.18,27.2,5260.0,27.22,27.22,27.18,27.2,5260.0
2022-06-29 13:35:00,27.22,27.22,27.2,27.21,7600.0,27.22,27.22,27.2,27.21,7600.0
2022-06-29 13:40:00,27.21,27.25,27.2,27.25,4320.0,27.21,27.25,27.2,27.25,4320.0
2022-06-29 13:45:00,27.25,27.27,27.25,27.25,2800.0,27.25,27.27,27.25,27.25,2800.0
2022-06-29 13:50:00,27.25,27.27,27.25,27.27,7384.0,27.25,27.27,27.25,27.27,7384.0
2022-06-29 13:55:00,27.27,27.3,27.27,27.28,14384.0,27.27,27.3,27.27,27.28,14384.0
2022-06-29 14:00:00,27.29,27.35,27.29,27.35,23688.0,27.29,27.35,27.29,27.35,23688.0
2022-06-29 14:05:00,27.35,27.36,27.32,27.35,11204.0,27.35,27.36,27.32,27.35,11204.0
2022-06-29 14:10:00,27.34,27.36,27.33,27.36,14656.0,27.34,27.36,27.33,27.36,14656.0
2022-06-29 14:15:00,27.34,27.36,27.33,27.35,8000.0,27.34,27.36,27.33,27.35,8000.0
2022-06-29 14:20:00,27.34,27.34,27.31,27.31,6344.0,27.34,27.34,27.31,27.31,6344.0
2022-06-29 14:25:00,27.31,27.35,27.31,27.35,6832.0,27.31,27.35,27.31,27.35,6832.0
2022-06-29 14:30:00,27.35,27.35,27.27,27.29,7616.0,27.35,27.35,27.27,27.29,7616.0
2022-06-29 14:35:00,27.28,27.29,27.26,27.26,6156.0,27.28,27.29,27.26,27.26,6156.0
2022-06-29 14:40:00,27.25,27.27,27.22,27.23,8620.0,27.25,27.27,27.22,27.23,8620.0
2022-06-29 14:45:00,27.23,27.25,27.22,27.24,9560.0,27.23,27.25,27.22,27.24,9560.0
2022-06-29 14:50:00,27.23,27.25,27.23,27.25,8380.0,27.23,27.25,27.23,27.25,8380.0
2022-06-29 14:55:00,27.26,27.27,27.24,27.24,12936.0,27.26,27.27,27.24,27.24,12936.0
2022-06-29 15:00:00,27.25,27.25,27.2,27.24,13736.0,27.25,27.25,27.2,27.24,13736.0
2022-06-29 15:05:00,27.24,27.28,27.24,27.27,12400.0,27.24,27.28,27.24,27.27,12400.0
2022-06-29 15:10:00,27.25,27.26,27.24,27.25,12476.0,27.25,27.26,27.24,27.25,12476.0
2022-06-29 15:15:00,27.24,27.3,27.22,27.27,15400.0,27.24,27.3,27.22,27.27,15400.0
2022-06-29 15:20:00,27.27,27.3,27.27,27.3,12216.0,27.27,27.3,27.27,27.3,12216.0
2022-06-29 15:25:00,27.3,27.35,27.3,27.35,20260.0,27.3,27.35,27.3,27.35,20260.0
2022-06-29 15:30:00,27.34,27.34,27.26,27.27,11664.0,27.34,27.34,27.26,27.27,11664.0
2022-06-29 15:35:00,27.26,27.27,27.23,27.24,15744.0,27.26,27.27,27.23,27.24,15744.0
2022-06-29 15:40:00,27.24,27.25,27.22,27.24,23904.0,27.24,27.25,27.22,27.24,23904.0
2022-06-29 15:45:00,27.24,27.26,27.21,27.23,29168.0,27.24,27.26,27.21,27.23,29168.0
2022-06-29 15:50:00,27.24,27.27,27.2,27.24,54568.0,27.24,27.27,27.2,27.24,54568.0
2022-06-29 15:55:00,27.25,27.31,27.24,27.27,139352.0,27.25,27.31,27.24,27.27,139352.0
2022-06-30 09:30:00,27.0,27.11,26.98,27.02,61272.0,27.0,27.11,26.98,27.02,61272.0
2022-06-30 09:35:00,26.95,26.96,26.7,26.75,25976.0,26.95,26.96,26.7,26.75,25976.0
2022-06-30 09:40:00,26.74,26.79,26.73,26.74,16628.0,26.74,26.79,26.73,26.74,16628.0
2022-06-30 09:45:00,26.82,26.83,26.74,26.79,15536.0,26.82,26.83,26.74,26.79,15536.0
2022-06-30 09:50:00,26.77,26.77,26.72,26.74,10800.0,26.77,26.77,26.72,26.74,10800.0
2022-06-30 09:55:00,26.69,26.73,26.68,26.72,8000.0,26.69,26.73,26.68,26.72,8000.0
2022-06-30 10:00:00,26.69,26.69,26.54,26.54,19620.0,26.69,26.69,26.54,26.54,19620.0
2022-06-30 10:05:00,26.56,26.6,26.56,26.6,5900.0,26.56,26.6,26.56,26.6,5900.0
2022-06-30 10:10:00,26.61,26.71,26.57,26.7,16576.0,26.61,26.71,26.57,26.7,16576.0
2022-06-30 10:15:00,26.7,26.75,26.68,26.72,12052.0,26.7,26.75,26.68,26.72,12052.0
2022-06-30 10:20:00,26.71,26.77,26.7,26.74,8404.0,26.71,26.77,26.7,26.74,8404.0
2022-06-30 10:25:00,26.74,26.77,26.71,26.73,17132.0,26.74,26.77,26.71,26.73,17132.0
2022-06-30 10:30:00,26.74,26.96,26.74,26.96,19760.0,26.74,26.96,26.74,26.96,19760.0
2022-06-30 10:35:00,26.96,26.96,26.9,26.9,8204.0,26.96,26.96,26.9,26.9,8204.0
2022-06-30 10:40:00,26.88,26.9,26.88,26.89,11800.0,26.88,26.9,26.88,26.89,11800.0
2022-06-30 10:45:00,26.93,26.95,26.91,26.92,11360.0,26.93,26.95,26.91,26.92,11360.0
2022-06-30 10:50:00,26.91,27.02,26.89,27.01,11196.0,26.91,27.02,26.89,27.01,11196.0
2022-06-30 10:55:00,27.0,27.02,26.97,27.01,12400.0,27.0,27.02,26.97,27.01,12400.0
2022-06-30 11:00:00,27.0,27.0,26.93,26.94,20524.0,27.0,27.0,26.93,26.94,20524.0
2022-06-30 11:05:00,26.97,27.01,26.96,27.01,31600.0,26.97,27.01,26.96,27.01,31600.0
2022-06-30 11:10:00,27.03,27.05,26.98,27.0,16124.0,27.03,27.05,26.98,27.0,16124.0
2022-06-30 11:15:00,27.03,27.06,27.03,27.05,8536.0,27.03,27.06,27.03,27.05,8536.0
2022-06-30 11:20:00,27.05,27.11,27.05,27.1,6400.0,27.05,27.11,27.05,27.1,6400.0
2022-06-30 11:25:00,27.1,27.13,27.09,27.12,5668.0,27.1,27.13,27.09,27.12,5668.0
2022-06-30 11:30:00,27.12,27.12,27.07,27.07,5600.0,27.12,27.12,27.07,27.07,5600.0
2022-06-30 11:35:00,27.04,27.1,27.03,27.1,9568.0,27.04,27.1,27.03,27.1,9568.0
2022-06-30 11:40:00,27.1,27.1,27.06,27.09,6000.0,27.1,27.1,27.06,27.09,6000.0
2022-06-30 11:45:00,27.09,27.13,27.07,27.09,12168.0,27.09,27.13,27.07,27.09,12168.0
2022-06-30 11:50:00,27.09,27.12,27.08,27.12,3260.0,27.09,27.12,27.08,27.12,3260.0
2022-06-30 11:55:00,27.11,27.16,27.1,27.16,7984.0,27.11,27.16,27.1,27.16,7984.0
2022-06-30 12:00:00,27.18,27.22,27.18,27.19,16932.0,27.18,27.22,27.18,27.19,16932.0
2022-06-30 12:05:00,27.2,27.21,27.14,27.18,46856.0,27.2,27.21,27.14,27.18,46856.0
2022-06-30 12:10:00,27.18,27.25,27.16,27.24,38916.0,27.18,27.25,27.16,27.24,38916.0
2022-06-30 12:15:00,27.23,27.26,27.2,27.23,7200.0,27.23,27.26,27.2,27.23,7200.0
2022-06-30 12:20:00,27.23,27.33,27.23,27.33,9216.0,27.23,27.33,27.23,27.33,9216.0
2022-06-30 12:25:00,27.34,27.4,27.34,27.37,12088.0,27.34,27.4,27.34,27.37,12088.0
2022-06-30 12:30:00,27.38,27.45,27.37,27.37,14280.0,27.38,27.45,27.37,27.37,14280.0
2022-06-30 12:35:00,27.36,27.37,27.28,27.3,46000.0,27.36,27.37,27.28,27.3,46000.0
2022-06-30 12:40:00,27.31,27.31,27.27,27.31,31864.0,27.31,27.31,27.27,27.31,31864.0
2022-06-30 12:45:00,27.36,27.36,27.33,27.33,5200.0,27.36,27.36,27.33,27.33,5200.0
2022-06-30 12:50:00,27.31,27.33,27.3,27.33,7300.0,27.31,27.33,27.3,27.33,7300.0
2022-06-30 12:55:00,27.33,27.34,27.3,27.31,11556.0,27.33,27.34,27.3,27.31,11556.0
2022-06-30 13:00:00,27.31,27.33,27.28,27.28,22096.0,27.31,27.33,27.28,27.28,22096.0
2022-06-30 13:05:00,27.27,27.28,27.25,27.25,13912.0,27.27,27.28,27.25,27.25,13912.0
2022-06-30 13:10:00,27.25,27.26,27.17,27.17,10804.0,27.25,27.26,27.17,27.17,10804.0
2022-06-30 13:15:00,27.18,27.2,27.17,27.17,7404.0,27.18,27.2,27.17,27.17,7404.0
2022-06-30 13:20:00,27.17,27.23,27.16,27.23,9076.0,27.17,27.23,27.16,27.23,9076.0
2022-06-30 13:25:00,27.23,27.25,27.23,27.23,10504.0,27.23,27.25,27.23,27.23,10504.0
2022-06-30 13:30:00,27.24,27.26,27.23,27.25,12712.0,27.24,27.26,27.23,27.25,12712.0
2022-06-30 13:35:00,27.26,27.27,27.24,27.25,20508.0,27.26,27.27,27.24,27.25,20508.0
2022-06-30 13:40:00,27.25,27.3,27.22,27.22,42924.0,27.25,27.3,27.22,27.22,42924.0
2022-06-30 13:45:00,27.22,27.27,27.21,27.26,31212.0,27.22,27.27,27.21,27.26,31212.0
2022-06-30 13:50:00,27.26,27.34,27.25,27.34,79608.0,27.26,27.34,27.25,27.34,79608.0
2022-06-30 13:55:00,27.32,27.32,27.28,27.28,9356.0,27.32,27.32,27.28,27.28,9356.0
2022-06-30 14:00:00,27.3,27.3,27.25,27.28,8760.0,27.3,27.3,27.25,27.28,8760.0
2022-06-30 14:05:00,27.26,27.27,27.21,27.21,8108.0,27.26,27.27,27.21,27.21,8108.0
2022-06-30 14:10:00,27.24,27.25,27.21,27.21,11200.0,27.24,27.25,27.21,27.21,11200.0
2022-06-30 14:15:00,27.18,27.25,27.18,27.25,10300.0,27.18,27.25,27.18,27.25,10300.0
2022-06-30 14:20:00,27.25,27.25,27.21,27.21,9060.0,27.25,27.25,27.21,27.21,9060.0
2022-06-30 14:25:00,27.17,27.23,27.15,27.21,14036.0,27.17,27.23,27.15,27.21,14036.0
2022-06-30 14:30:00,27.22,27.23,27.19,27.23,13420.0,27.22,27.23,27.19,27.23,13420.0
2022-06-30 14:35:00,27.22,27.25,27.22,27.24,7200.0,27.22,27.25,27.22,27.24,7200.0
2022-06-30 14:40:00,27.24,27.24,27.16,27.16,35380.0,27.24,27.24,27.16,27.16,35380.0
2022-06-30 14:45:00,27.16,27.22,27.16,27.21,19288.0,27.16,27.22,27.16,27.21,19288.0
2022-06-30 14:50:00,27.18,27.19,27.15,27.19,18712.0,27.18,27.19,27.15,27.19,18712.0
2022-06-30 14:55:00,27.19,27.2,27.19,27.2,10348.0,27.19,27.2,27.19,27.2,10348.0
2022-06-30 15:00:00,27.19,27.2,27.16,27.18,42060.0,27.19,27.2,27.16,27.18,42060.0
2022-06-30 15:05:00,27.18,27.19,27.07,27.07,39032.0,27.18,27.19,27.07,27.07,39032.0
2022-06-30 15:10:00,27.06,27.09,27.04,27.06,13848.0,27.06,27.09,27.04,27.06,13848.0
2022-06-30 15:15:00,27.05,27.05,26.98,27.0,17652.0,27.05,27.05,26.98,27.0,17652.0
2022-06-30 15:20:00,27.01,27.05,27.0,27.05,8880.0,27.01,27.05,27.0,27.05,8880.0
2022-06-30 15:25:00,27.06,27.17,27.06,27.17,17200.0,27.06,27.17,27.06,27.17,17200.0
2022-06-30 15:30:00,27.17,27.24,27.16,27.23,27264.0,27.17,27.24,27.16,27.23,27264.0
2022-06-30 15:35:00,27.23,27.27,27.2,27.2,143108.0,27.23,27.27,27.2,27.2,143108.0
2022-06-30 15:40:00,27.2,27.22,27.13,27.14,29680.0,27.2,27.22,27.13,27.14,29680.0
2022-06-30 15:45:00,27.13,27.22,27.12,27.16,44836.0,27.13,27.22,27.12,27.16,44836.0
2022-06-30 15:50:00,27.15,27.22,27.04,27.08,96064.0,27.15,27.22,27.04,27.08,96064.0
2022-06-30 15:55:00,27.07,27.18,27.05,27.16,254452.0,27.07,27.18,27.05,27.16,254452.0
2022-07-01 09:30:00,27.14,27.24,27.08,27.15,71468.0,27.14,27.24,27.08,27.15,71468.0
2022-07-01 09:35:00,27.11,27.25,27.08,27.25,12000.0,27.11,27.25,27.08,27.25,12000.0
2022-07-01 09:40:00,27.25,27.42,27.24,27.36,9124.0,27.25,27.42,27.24,27.36,9124.0
2022-07-01 09:45:00,27.35,27.53,27.35,27.52,21564.0,27.35,27.53,27.35,27.52,21564.0
2022-07-01 09:50:00,27.52,27.54,27.5,27.54,16000.0,27.52,27.54,27.5,27.54,16000.0
2022-07-01 09:55:00,27.52,27.59,27.44,27.45,17200.0,27.52,27.59,27.44,27.45,17200.0
2022-07-01 10:00:00,27.49,27.57,27.43,27.43,20532.0,27.49,27.57,27.43,27.43,20532.0
2022-07-01 10:05:00,27.45,27.49,27.43,27.46,18168.0,27.45,27.49,27.43,27.46,18168.0
2022-07-01 10:10:00,27.49,27.51,27.33,27.34,19912.0,27.49,27.51,27.33,27.34,19912.0
2022-07-01 10:15:00,27.33,27.46,27.32,27.46,19088.0,27.33,27.46,27.32,27.46,19088.0
2022-07-01 10:20:00,27.44,27.45,27.36,27.38,24416.0,27.44,27.45,27.36,27.38,24416.0
2022-07-01 10:25:00,27.37,27.4,27.33,27.39,35696.0,27.37,27.4,27.33,27.39,35696.0
2022-07-01 10:30:00,27.36,27.38,27.3,27.33,24224.0,27.36,27.38,27.3,27.33,24224.0
2022-07-01 10:35:00,27.34,27.34,27.24,27.28,8060.0,27.34,27.34,27.24,27.28,8060.0
2022-07-01 10:40:00,27.25,27.26,27.22,27.25,11416.0,27.25,27.26,27.22,27.25,11416.0
2022-07-01 10:45:00,27.25,27.29,27.23,27.24,12668.0,27.25,27.29,27.23,27.24,12668.0
2022-07-01 10:50:00,27.22,27.24,27.17,27.24,11884.0,27.22,27.24,27.17,27.24,11884.0
2022-07-01 10:55:00,27.24,27.3,27.21,27.25,8088.0,27.24,27.3,27.21,27.25,8088.0
2022-07-01 11:00:00,27.25,27.26,27.18,27.19,7236.0,27.25,27.26,27.18,27.19,7236.0
2022-07-01 11:05:00,27.24,27.39,27.23,27.36,7200.0,27.24,27.39,27.23,27.36,7200.0
2022-07-01 11:10:00,27.36,27.38,27.32,27.36,7600.0,27.36,27.38,27.32,27.36,7600.0
2022-07-01 11:15:00,27.35,27.43,27.35,27.39,6400.0,27.35,27.43,27.35,27.39,6400.0
2022-07-01 11:20:00,27.43,27.43,27.38,27.38,7208.0,27.43,27.43,27.38,27.38,7208.0
2022-07-01 11:25:00,27.36,27.36,27.33,27.33,8000.0,27.36,27.36,27.33,27.33,8000.0
2022-07-01 11:30:00,27.35,27.41,27.34,27.41,6000.0,27.35,27.41,27.34,27.41,6000.0
2022-07-01 11:35:00,27.42,27.42,27.37,27.39,8288.0,27.42,27.42,27.37,27.39,8288.0
2022-07-01 11:40:00,27.37,27.43,27.36,27.37,15056.0,27.37,27.43,27.36,27.37,15056.0
2022-07-01 11:45:00,27.37,27.38,27.36,27.37,6788.0,27.37,27.38,27.36,27.37,6788.0
2022-07-01 11:50:00,27.37,27.37,27.25,27.26,28008.0,27.37,27.37,27.25,27.26,28008.0
2022-07-01 11:55:00,27.26,27.28,27.23,27.27,14896.0,27.26,27.28,27.23,27.27,14896.0
2022-07-01 12:00:00,27.26,27.26,27.22,27.25,28976.0,27.26,27.26,27.22,27.25,28976.0
2022-07-01 12:05:00,27.26,27.29,27.25,27.28,15368.0,27.26,27.29,27.25,27.28,15368.0
2022-07-01 12:10:00,27.25,27.28,27.24,27.27,9600.0,27.25,27.28,27.24,27.27,9600.0
2022-07-01 12:15:00,27.28,27.33,27.28,27.33,20928.0,27.28,27.33,27.28,27.33,20928.0
2022-07-01 12:20:00,27.32,27.34,27.31,27.34,11756.0,27.32,27.34,27.31,27.34,11756.0
2022-07-01 12:25:00,27.35,27.35,27.32,27.32,6568.0,27.35,27.35,27.32,27.32,6568.0
2022-07-01 12:30:00,27.32,27.33,27.28,27.29,12272.0,27.32,27.33,27.28,27.29,12272.0
2022-07-01 12:35:00,27.28,27.28,27.24,27.25,16532.0,27.28,27.28,27.24,27.25,16532.0
2022-07-01 12:40:00,27.25,27.28,27.24,27.27,7200.0,27.25,27.28,27.24,27.27,7200.0
2022-07-01 12:45:00,27.26,27.29,27.25,27.26,14000.0,27.26,27.29,27.25,27.26,14000.0
2022-07-01 12:50:00,27.28,27.31,27.28,27.3,8404.0,27.28,27.31,27.28,27.3,8404.0
2022-07-01 12:55:00,27.32,27.32,27.21,27.21,21360.0,27.32,27.32,27.21,27.21,21360.0
2022-07-01 13:00:00,27.22,27.24,27.19,27.2,8156.0,27.22,27.24,27.19,27.2,8156.0
2022-07-01 13:05:00,27.19,27.22,27.19,27.22,7772.0,27.19,27.22,27.19,27.22,7772.0
2022-07-01 13:10:00,27.22,27.24,27.22,27.24,7840.0,27.22,27.24,27.22,27.24,7840.0
2022-07-01 13:15:00,27.25,27.27,27.21,27.27,17932.0,27.25,27.27,27.21,27.27,17932.0
2022-07-01 13:20:00,27.25,27.27,27.24,27.27,11008.0,27.25,27.27,27.24,27.27,11008.0
2022-07-01 13:25:00,27.26,27.29,27.25,27.28,10484.0,27.26,27.29,27.25,27.28,10484.0
2022-07-01 13:30:00,27.3,27.33,27.29,27.33,7200.0,27.3,27.33,27.29,27.33,7200.0
2022-07-01 13:35:00,27.32,27.4,27.31,27.38,28728.0,27.32,27.4,27.31,27.38,28728.0
2022-07-01 13:40:00,27.36,27.41,27.36,27.38,8108.0,27.36,27.41,27.36,27.38,8108.0
2022-07-01 13:45:00,27.39,27.42,27.39,27.41,4804.0,27.39,27.42,27.39,27.41,4804.0
2022-07-01 13:50:00,27.41,27.43,27.36,27.37,9868.0,27.41,27.43,27.36,27.37,9868.0
2022-07-01 13:55:00,27.38,27.4,27.37,27.4,6852.0,27.38,27.4,27.37,27.4,6852.0
2022-07-01 14:00:00,27.41,27.41,27.35,27.35,8832.0,27.41,27.41,27.35,27.35,8832.0
2022-07-01 14:05:00,27.35,27.36,27.32,27.33,9340.0,27.35,27.36,27.32,27.33,9340.0
2022-07-01 14:10:00,27.33,27.33,27.29,27.33,18944.0,27.33,27.33,27.29,27.33,18944.0
2022-07-01 14:15:00,27.34,27.37,27.34,27.37,7988.0,27.34,27.37,27.34,27.37,7988.0
2022-07-01 14:20:00,27.37,27.43,27.36,27.42,10976.0,27.37,27.43,27.36,27.42,10976.0
2022-07-01 14:25:00,27.43,27.43,27.39,27.39,7376.0,27.43,27.43,27.39,27.39,7376.0
2022-07-01 14:30:00,27.38,27.41,27.37,27.4,13600.0,27.38,27.41,27.37,27.4,13600.0
2022-07-01 14:35:00,27.4,27.42,27.38,27.42,7708.0,27.4,27.42,27.38,27.42,7708.0
2022-07-01 14:40:00,27.41,27.41,27.4,27.4,5700.0,27.41,27.41,27.4,27.4,5700.0
2022-07-01 14:45:00,27.4,27.46,27.4,27.46,9012.0,27.4,27.46,27.4,27.46,9012.0
2022-07-01 14:50:00,27.45,27.46,27.43,27.44,19708.0,27.45,27.46,27.43,27.44,19708.0
2022-07-01 14:55:00,27.45,27.5,27.44,27.5,17968.0,27.45,27.5,27.44,27.5,17968.0
2022-07-01 15:00:00,27.49,27.5,27.44,27.46,48416.0,27.49,27.5,27.44,27.46,48416.0
2022-07-01 15:05:00,27.48,27.55,27.48,27.54,25076.0,27.48,27.55,27.48,27.54,25076.0
2022-07-01 15:10:00,27.55,27.56,27.53,27.55,13244.0,27.55,27.56,27.53,27.55,13244.0
2022-07-01 15:15:00,27.57,27.57,27.54,27.56,10496.0,27.57,27.57,27.54,27.56,10496.0
2022-07-01 15:20:00,27.56,27.56,27.52,27.56,28836.0,27.56,27.56,27.52,27.56,28836.0
2022-07-01 15:25:00,27.56,27.57,27.54,27.55,39780.0,27.56,27.57,27.54,27.55,39780.0
2022-07-01 15:30:00,27.56,27.58,27.55,27.56,59120.0,27.56,27.58,27.55,27.56,59120.0
2022-07-01 15:35:00,27.56,27.58,27.55,27.57,21360.0,27.56,27.58,27.55,27.57,21360.0
2022-07-01 15:40:00,27.58,27.61,27.56,27.59,23288.0,27.58,27.61,27.56,27.59,23288.0
2022-07-01 15:45:00,27.59,27.61,27.57,27.61,34088.0,27.59,27.61,27.57,27.61,34088.0
2022-07-01 15:50:00,27.61,27.64,27.48,27.54,72004.0,27.61,27.64,27.48,27.54,72004.0
2022-07-01 15:55:00,27.53,27.56,27.52,27.55,218084.0,27.53,27.56,27.52,27.55,218084.0
2022-07-05 09:30:00,27.26,27.38,27.11,27.25,50004.0,27.26,27.38,27.11,27.25,50004.0
2022-07-05 09:35:00,27.21,27.22,27.14,27.18,16272.0,27.21,27.22,27.14,27.18,16272.0
2022-07-05 09:40:00,27.16,27.25,27.13,27.18,22304.0,27.16,27.25,27.13,27.18,22304.0
2022-07-05 09:45:00,27.17,27.3,27.13,27.25,22084.0,27.17,27.3,27.13,27.25,22084.0
2022-07-05 09:50:00,27.25,27.25,27.18,27.2,13600.0,27.25,27.25,27.18,27.2,13600.0
2022-07-05 09:55:00,27.2,27.24,27.1,27.18,36684.0,27.2,27.24,27.1,27.18,36684.0
2022-07-05 10:00:00,27.17,27.22,27.1,27.12,12812.0,27.17,27.22,27.1,27.12,12812.0
2022-07-05 10:05:00,27.1,27.22,27.1,27.22,15780.0,27.1,27.22,27.1,27.22,15780.0
2022-07-05 10:10:00,27.21,27.37,27.21,27.36,28288.0,27.21,27.37,27.21,27.36,28288.0
2022-07-05 10:15:00,27.35,27.36,27.24,27.26,25952.0,27.35,27.36,27.24,27.26,25952.0
2022-07-05 10:20:00,27.28,27.34,27.28,27.33,26288.0,27.28,27.34,27.28,27.33,26288.0
2022-07-05 10:25:00,27.32,27.39,27.31,27.35,15668.0,27.32,27.39,27.31,27.35,15668.0
2022-07-05 10:30:00,27.36,27.41,27.34,27.35,10296.0,27.36,27.41,27.34,27.35,10296.0
2022-07-05 10:35:00,27.35,27.49,27.35,27.43,5896.0,27.35,27.49,27.35,27.43,5896.0
2022-07-05 10:40:00,27.48,27.53,27.46,27.48,14772.0,27.48,27.53,27.46,27.48,14772.0
2022-07-05 10:45:00,27.47,27.47,27.43,27.45,6664.0,27.47,27.47,27.43,27.45,6664.0
2022-07-05 10:50:00,27.43,27.49,27.43,27.46,4488.0,27.43,27.49,27.43,27.46,4488.0
2022-07-05 10:55:00,27.48,27.51,27.47,27.5,24328.0,27.48,27.51,27.47,27.5,24328.0
2022-07-05 11:00:00,27.5,27.5,27.4,27.4,13328.0,27.5,27.5,27.4,27.4,13328.0
2022-07-05 11:05:00,27.4,27.41,27.33,27.34,13060.0,27.4,27.41,27.33,27.34,13060.0
2022-07-05 11:10:00,27.37,27.37,27.3,27.35,25592.0,27.37,27.37,27.3,27.35,25592.0
2022-07-05 11:15:00,27.34,27.4,27.34,27.4,11432.0,27.34,27.4,27.34,27.4,11432.0
2022-07-05 11:20:00,27.39,27.4,27.36,27.37,8196.0,27.39,27.4,27.36,27.37,8196.0
2022-07-05 11:25:00,27.37,27.41,27.37,27.41,4000.0,27.37,27.41,27.37,27.41,4000.0
2022-07-05 11:30:00,27.36,27.44,27.36,27.41,11084.0,27.36,27.44,27.36,27.41,11084.0
2022-07-05 11:35:00,27.4,27.4,27.36,27.36,6764.0,27.4,27.4,27.36,27.36,6764.0
2022-07-05 11:40:00,27.38,27.51,27.38,27.51,12000.0,27.38,27.51,27.38,27.51,12000.0
2022-07-05 11:45:00,27.52,27.59,27.51,27.54,11744.0,27.52,27.59,27.51,27.54,11744.0
2022-07-05 11:50:00,27.56,27.58,27.54,27.57,9628.0,27.56,27.58,27.54,27.57,9628.0
2022-07-05 11:55:00,27.55,27.58,27.54,27.55,12716.0,27.55,27.58,27.54,27.55,12716.0
2022-07-05 12:00:00,27.54,27.56,27.5,27.5,13600.0,27.54,27.56,27.5,27.5,13600.0
2022-07-05 12:05:00,27.53,27.54,27.5,27.54,5200.0,27.53,27.54,27.5,27.54,5200.0
2022-07-05 12:10:00,27.54,27.58,27.54,27.54,13720.0,27.54,27.58,27.54,27.54,13720.0
2022-07-05 12:15:00,27.53,27.57,27.5,27.57,12256.0,27.53,27.57,27.5,27.57,12256.0
2022-07-05 12:20:00,27.55,27.61,27.54,27.59,5400.0,27.55,27.61,27.54,27.59,5400.0
2022-07-05 12:25:00,27.61,27.64,27.61,27.62,2000.0,27.61,27.64,27.61,27.62,2000.0
2022-07-05 12:30:00,27.63,27.64,27.59,27.6,6800.0,27.63,27.64,27.59,27.6,6800.0
2022-07-05 12:35:00,27.6,27.63,27.58,27.61,7020.0,27.6,27.63,27.58,27.61,7020.0
2022-07-05 12:40:00,27.63,27.65,27.58,27.59,4820.0,27.63,27.65,27.58,27.59,4820.0
2022-07-05 12:45:00,27.6,27.6,27.56,27.58,4892.0,27.6,27.6,27.56,27.58,4892.0
2022-07-05 12:50:00,27.57,27.59,27.55,27.59,10764.0,27.57,27.59,27.55,27.59,10764.0
2022-07-05 12:55:00,27.56,27.6,27.56,27.6,3308.0,27.56,27.6,27.56,27.6,3308.0
2022-07-05 13:00:00,27.59,27.62,27.57,27.62,6452.0,27.59,27.62,27.57,27.62,6452.0
2022-07-05 13:05:00,27.6,27.6,27.55,27.59,4396.0,27.6,27.6,27.55,27.59,4396.0
2022-07-05 13:10:00,27.62,27.64,27.59,27.6,14712.0,27.62,27.64,27.59,27.6,14712.0
2022-07-05 13:15:00,27.61,27.7,27.61,27.7,14024.0,27.61,27.7,27.61,27.7,14024.0
2022-07-05 13:20:00,27.71,27.75,27.7,27.75,16336.0,27.71,27.75,27.7,27.75,16336.0
2022-07-05 13:25:00,27.75,27.8,27.75,27.79,27780.0,27.75,27.8,27.75,27.79,27780.0
2022-07-05 13:30:00,27.8,27.81,27.77,27.8,8904.0,27.8,27.81,27.77,27.8,8904.0
2022-07-05 13:35:00,27.82,27.84,27.81,27.83,12856.0,27.82,27.84,27.81,27.83,12856.0
2022-07-05 13:40:00,27.84,27.86,27.8,27.8,24664.0,27.84,27.86,27.8,27.8,24664.0
2022-07-05 13:45:00,27.79,27.79,27.75,27.75,9048.0,27.79,27.79,27.75,27.75,9048.0
2022-07-05 13:50:00,27.78,27.81,27.77,27.8,8800.0,27.78,27.81,27.77,27.8,8800.0
2022-07-05 13:55:00,27.8,27.8,27.78,27.78,13676.0,27.8,27.8,27.78,27.78,13676.0
2022-07-05 14:00:00,27.77,27.82,27.75,27.82,14352.0,27.77,27.82,27.75,27.82,14352.0
2022-07-05 14:05:00,27.8,27.83,27.77,27.81,62212.0,27.8,27.83,27.77,27.81,62212.0
2022-07-05 14:10:00,27.81,27.81,27.76,27.76,7928.0,27.81,27.81,27.76,27.76,7928.0
2022-07-05 14:15:00,27.76,27.77,27.74,27.77,6572.0,27.76,27.77,27.74,27.77,6572.0
2022-07-05 14:20:00,27.79,27.82,27.78,27.82,12852.0,27.79,27.82,27.78,27.82,12852.0
2022-07-05 14:25:00,27.81,27.88,27.81,27.86,19780.0,27.81,27.88,27.81,27.86,19780.0
2022-07-05 14:30:00,27.89,27.92,27.86,27.92,25308.0,27.89,27.92,27.86,27.92,25308.0
2022-07-05 14:35:00,27.92,28.0,27.91,28.0,12548.0,27.92,28.0,27.91,28.0,12548.0
2022-07-05 14:40:00,27.99,28.01,27.97,27.97,5600.0,27.99,28.01,27.97,27.97,5600.0
2022-07-05 14:45:00,27.98,27.98,27.93,27.93,13600.0,27.98,27.98,27.93,27.93,13600.0
2022-07-05 14:50:00,27.94,27.94,27.92,27.92,4440.0,27.94,27.94,27.92,27.92,4440.0
2022-07-05 14:55:00,27.91,27.94,27.91,27.92,6440.0,27.91,27.94,27.91,27.92,6440.0
2022-07-05 15:00:00,27.92,27.93,27.88,27.93,18420.0,27.92,27.93,27.88,27.93,18420.0
2022-07-05 15:05:00,27.94,28.0,27.93,28.0,15592.0,27.94,28.0,27.93,28.0,15592.0
2022-07-05 15:10:00,28.0,28.04,27.99,28.03,21452.0,28.0,28.04,27.99,28.03,21452.0
2022-07-05 15:15:00,28.02,28.03,27.95,27.97,26800.0,28.02,28.03,27.95,27.97,26800.0
2022-07-05 15:20:00,27.98,28.1,27.98,28.09,31208.0,27.98,28.1,27.98,28.09,31208.0
2022-07-05 15:25:00,28.1,28.12,28.05,28.1,33164.0,28.1,28.12,28.05,28.1,33164.0
2022-07-05 15:30:00,28.11,28.13,28.07,28.12,46264.0,28.11,28.13,28.07,28.12,46264.0
2022-07-05 15:35:00,28.13,28.13,28.07,28.11,27260.0,28.13,28.13,28.07,28.11,27260.0
2022-07-05 15:40:00,28.11,28.12,28.09,28.11,49580.0,28.11,28.12,28.09,28.11,49580.0
2022-07-05 15:45:00,28.12,28.16,28.11,28.16,54756.0,28.12,28.16,28.11,28.16,54756.0
2022-07-05 15:50:00,28.15,28.15,28.07,28.09,61596.0,28.15,28.15,28.07,28.09,61596.0
2022-07-05 15:55:00,28.08,28.09,28.04,28.07,209380.0,28.08,28.09,28.04,28.07,209380.0
2022-07-06 09:30:00,28.23,28.35,28.17,28.25,53504.0,28.23,28.35,28.17,28.25,53504.0
2022-07-06 09:35:00,28.21,28.21,28.03,28.04,30840.0,28.21,28.21,28.03,28.04,30840.0
2022-07-06 09:40:00,28.07,28.12,28.0,28.08,14684.0,28.07,28.12,28.0,28.08,14684.0
2022-07-06 09:45:00,27.98,28.04,27.97,27.99,9344.0,27.98,28.04,27.97,27.99,9344.0
2022-07-06 09:50:00,27.96,28.05,27.96,28.03,19576.0,27.96,28.05,27.96,28.03,19576.0
2022-07-06 09:55:00,28.01,28.13,28.0,28.0,23520.0,28.01,28.13,28.0,28.0,23520.0
2022-07-06 10:00:00,28.06,28.07,27.96,28.01,27140.0,28.06,28.07,27.96,28.01,27140.0
2022-07-06 10:05:00,28.05,28.18,28.05,28.15,10764.0,28.05,28.18,28.05,28.15,10764.0
2022-07-06 10:10:00,28.18,28.18,27.95,27.99,13572.0,28.18,28.18,27.95,27.99,13572.0
2022-07-06 10:15:00,28.02,28.07,27.99,28.05,15200.0,28.02,28.07,27.99,28.05,15200.0
2022-07-06 10:20:00,28.04,28.1,28.01,28.1,12172.0,28.04,28.1,28.01,28.1,12172.0
2022-07-06 10:25:00,28.06,28.1,28.05,28.06,13192.0,28.06,28.1,28.05,28.06,13192.0
2022-07-06 10:30:00,28.07,28.1,28.03,28.03,10128.0,28.07,28.1,28.03,28.03,10128.0
2022-07-06 10:35:00,28.06,28.09,28.04,28.09,18032.0,28.06,28.09,28.04,28.09,18032.0
2022-07-06 10:40:00,28.08,28.18,28.07,28.18,5748.0,28.08,28.18,28.07,28.18,5748.0
2022-07-06 10:45:00,28.18,28.21,28.12,28.13,23640.0,28.18,28.21,28.12,28.13,23640.0
2022-07-06 10:50:00,28.12,28.17,28.1,28.16,28812.0,28.12,28.17,28.1,28.16,28812.0
2022-07-06 10:55:00,28.14,28.16,28.13,28.13,10664.0,28.14,28.16,28.13,28.13,10664.0
2022-07-06 11:00:00,28.14,28.16,28.02,28.06,9440.0,28.14,28.16,28.02,28.06,9440.0
2022-07-06 11:05:00,28.07,28.08,28.06,28.07,6808.0,28.07,28.08,28.06,28.07,6808.0
2022-07-06 11:10:00,28.05,28.08,28.02,28.07,6028.0,28.05,28.08,28.02,28.07,6028.0
2022-07-06 11:15:00,28.08,28.11,28.08,28.08,10800.0,28.08,28.11,28.08,28.08,10800.0
2022-07-06 11:20:00,28.07,28.09,28.02,28.04,7612.0,28.07,28.09,28.02,28.04,7612.0
2022-07-06 11:25:00,28.01,28.02,27.94,27.95,10032.0,28.01,28.02,27.94,27.95,10032.0
2022-07-06 11:30:00,27.95,27.95,27.85,27.86,9652.0,27.95,27.95,27.85,27.86,9652.0
2022-07-06 11:35:00,27.88,27.96,27.88,27.96,11804.0,27.88,27.96,27.88,27.96,11804.0
2022-07-06 11:40:00,27.95,27.95,27.9,27.92,16012.0,27.95,27.95,27.9,27.92,16012.0
2022-07-06 11:45:00,27.89,27.95,27.89,27.93,10576.0,27.89,27.95,27.89,27.93,10576.0
2022-07-06 11:50:00,27.92,27.95,27.92,27.94,7324.0,27.92,27.95,27.92,27.94,7324.0
2022-07-06 11:55:00,27.95,27.98,27.93,27.96,10500.0,27.95,27.98,27.93,27.96,10500.0
2022-07-06 12:00:00,27.96,27.97,27.93,27.93,3596.0,27.96,27.97,27.93,27.93,3596.0
2022-07-06 12:05:00,27.94,27.98,27.91,27.93,7844.0,27.94,27.98,27.91,27.93,7844.0
2022-07-06 12:10:00,27.93,27.98,27.93,27.98,2800.0,27.93,27.98,27.93,27.98,2800.0
2022-07-06 12:15:00,28.0,28.0,27.95,27.96,2812.0,28.0,28.0,27.95,27.96,2812.0
2022-07-06 12:20:00,27.96,27.98,27.96,27.97,4716.0,27.96,27.98,27.96,27.97,4716.0
2022-07-06 12:25:00,27.93,27.96,27.92,27.96,8660.0,27.93,27.96,27.92,27.96,8660.0
2022-07-06 12:30:00,27.95,27.97,27.93,27.96,11196.0,27.95,27.97,27.93,27.96,11196.0
2022-07-06 12:35:00,27.98,27.99,27.95,27.95,4080.0,27.98,27.99,27.95,27.95,4080.0
2022-07-06 12:40:00,27.95,28.0,27.94,27.99,6800.0,27.95,28.0,27.94,27.99,6800.0
2022-07-06 12:45:00,28.0,28.0,27.97,27.97,5600.0,28.0,28.0,27.97,27.97,5600.0
2022-07-06 12:50:00,27.97,27.98,27.95,27.98,6072.0,27.97,27.98,27.95,27.98,6072.0
2022-07-06 12:55:00,27.98,28.0,27.97,28.0,6740.0,27.98,28.0,27.97,28.0,6740.0
2022-07-06 13:00:00,28.01,28.03,28.0,28.02,8024.0,28.01,28.03,28.0,28.02,8024.0
2022-07-06 13:05:00,28.04,28.05,28.03,28.03,7296.0,28.04,28.05,28.03,28.03,7296.0
2022-07-06 13:10:00,28.0,28.0,27.99,28.0,4372.0,28.0,28.0,27.99,28.0,4372.0
2022-07-06 13:15:00,28.0,28.0,27.95,27.97,3512.0,28.0,28.0,27.95,27.97,3512.0
2022-07-06 13:20:00,27.97,27.98,27.95,27.97,13456.0,27.97,27.98,27.95,27.97,13456.0
2022-07-06 13:25:00,27.98,27.98,27.96,27.97,5732.0,27.98,27.98,27.96,27.97,5732.0
2022-07-06 13:30:00,27.97,27.98,27.96,27.97,4888.0,27.97,27.98,27.96,27.97,4888.0
2022-07-06 13:35:00,27.97,27.99,27.96,27.98,6300.0,27.97,27.99,27.96,27.98,6300.0
2022-07-06 13:40:00,27.98,28.0,27.97,27.98,14320.0,27.98,28.0,27.97,27.98,14320.0
2022-07-06 13:45:00,27.97,28.0,27.97,28.0,5804.0,27.97,28.0,27.97,28.0,5804.0
2022-07-06 13:50:00,28.0,28.02,27.99,28.02,7372.0,28.0,28.02,27.99,28.02,7372.0
2022-07-06 13:55:00,28.01,28.04,28.0,28.03,16196.0,28.01,28.04,28.0,28.03,16196.0
2022-07-06 14:00:00,28.02,28.03,27.91,27.91,36612.0,28.02,28.03,27.91,27.91,36612.0
2022-07-06 14:05:00,27.99,28.05,27.98,27.99,14540.0,27.99,28.05,27.98,27.99,14540.0
2022-07-06 14:10:00,27.96,27.98,27.88,27.97,19120.0,27.96,27.98,27.88,27.97,19120.0
2022-07-06 14:15:00,27.9,27.92,27.87,27.87,6068.0,27.9,27.92,27.87,27.87,6068.0
2022-07-06 14:20:00,27.9,27.93,27.89,27.93,8576.0,27.9,27.93,27.89,27.93,8576.0
2022-07-06 14:25:00,27.95,28.05,27.89,28.05,17384.0,27.95,28.05,27.89,28.05,17384.0
2022-07-06 14:30:00,28.09,28.18,28.04,28.14,16100.0,28.09,28.18,28.04,28.14,16100.0
2022-07-06 14:35:00,28.15,28.18,28.1,28.15,18036.0,28.15,28.18,28.1,28.15,18036.0
2022-07-06 14:40:00,28.14,28.22,28.14,28.2,17812.0,28.14,28.22,28.14,28.2,17812.0
2022-07-06 14:45:00,28.21,28.23,28.16,28.17,10000.0,28.21,28.23,28.16,28.17,10000.0
2022-07-06 14:50:00,28.17,28.19,28.16,28.17,6796.0,28.17,28.19,28.16,28.17,6796.0
2022-07-06 14:55:00,28.16,28.18,28.15,28.18,12544.0,28.16,28.18,28.15,28.18,12544.0
2022-07-06 15:00:00,28.2,28.2,28.11,28.14,10800.0,28.2,28.2,28.11,28.14,10800.0
2022-07-06 15:05:00,28.15,28.17,28.14,28.16,16980.0,28.15,28.17,28.14,28.16,16980.0
2022-07-06 15:10:00,28.17,28.22,28.17,28.22,18608.0,28.17,28.22,28.17,28.22,18608.0
2022-07-06 15:15:00,28.21,28.25,28.2,28.24,19336.0,28.21,28.25,28.2,28.24,19336.0
2022-07-06 15:20:00,28.23,28.26,28.21,28.26,39076.0,28.23,28.26,28.21,28.26,39076.0
2022-07-06 15:25:00,28.25,28.31,28.25,28.31,28984.0,28.25,28.31,28.25,28.31,28984.0
2022-07-06 15:30:00,28.31,28.35,28.29,28.34,45620.0,28.31,28.35,28.29,28.34,45620.0
2022-07-06 15:35:00,28.35,28.37,28.34,28.34,55460.0,28.35,28.37,28.34,28.34,55460.0
2022-07-06 15:40:00,28.34,28.34,28.24,28.24,27284.0,28.34,28.34,28.24,28.24,27284.0
2022-07-06 15:45:00,28.24,28.25,28.22,28.23,41720.0,28.24,28.25,28.22,28.23,41720.0
2022-07-06 15:50:00,28.24,28.24,28.11,28.15,69372.0,28.24,28.24,28.11,28.15,69372.0
2022-07-06 15:55:00,28.15,28.21,28.14,28.2,156676.0,28.15,28.21,28.14,28.2,156676.0
2022-07-07 09:30:00,28.22,28.47,28.22,28.34,63444.0,28.22,28.47,28.22,28.34,63444.0
2022-07-07 09:35:00,28.42,28.47,28.37,28.45,11376.0,28.42,28.47,28.37,28.45,11376.0
2022-07-07 09:40:00,28.48,28.53,28.44,28.53,9108.0,28.48,28.53,28.44,28.53,9108.0
2022-07-07 09:45:00,28.6,28.65,28.57,28.57,15200.0,28.6,28.65,28.57,28.57,15200.0
2022-07-07 09:50:00,28.55,28.6,28.5,28.6,16532.0,28.55,28.6,28.5,28.6,16532.0
2022-07-07 09:55:00,28.6,28.67,28.6,28.63,15352.0,28.6,28.67,28.6,28.63,15352.0
2022-07-07 10:00:00,28.57,28.59,28.43,28.45,16716.0,28.57,28.59,28.43,28.45,16716.0
2022-07-07 10:05:00,28.49,28.57,28.49,28.56,17672.0,28.49,28.57,28.49,28.56,17672.0
2022-07-07 10:10:00,28.57,28.57,28.48,28.53,30856.0,28.57,28.57,28.48,28.53,30856.0
2022-07-07 10:15:00,28.54,28.56,28.46,28.46,12800.0,28.54,28.56,28.46,28.46,12800.0
2022-07-07 10:20:00,28.46,28.5,28.45,28.5,8212.0,28.46,28.5,28.45,28.5,8212.0
2022-07-07 10:25:00,28.51,28.55,28.5,28.5,12216.0,28.51,28.55,28.5,28.5,12216.0
2022-07-07 10:30:00,28.52,28.53,28.45,28.45,13596.0,28.52,28.53,28.45,28.45,13596.0
2022-07-07 10:35:00,28.45,28.53,28.45,28.51,11468.0,28.45,28.53,28.45,28.51,11468.0
2022-07-07 10:40:00,28.52,28.56,28.51,28.56,10160.0,28.52,28.56,28.51,28.56,10160.0
2022-07-07 10:45:00,28.56,28.57,28.52,28.54,14216.0,28.56,28.57,28.52,28.54,14216.0
2022-07-07 10:50:00,28.54,28.62,28.54,28.59,19296.0,28.54,28.62,28.54,28.59,19296.0
2022-07-07 10:55:00,28.58,28.61,28.58,28.6,13604.0,28.58,28.61,28.58,28.6,13604.0
2022-07-07 11:00:00,28.6,28.69,28.6,28.68,9820.0,28.6,28.69,28.6,28.68,9820.0
2022-07-07 11:05:00,28.68,28.68,28.65,28.65,15716.0,28.68,28.68,28.65,28.65,15716.0
2022-07-07 11:10:00,28.65,28.66,28.63,28.64,8180.0,28.65,28.66,28.63,28.64,8180.0
2022-07-07 11:15:00,28.64,28.66,28.61,28.61,13088.0,28.64,28.66,28.61,28.61,13088.0
2022-07-07 11:20:00,28.6,28.63,28.56,28.59,5700.0,28.6,28.63,28.56,28.59,5700.0
2022-07-07 11:25:00,28.57,28.6,28.5,28.5,8588.0,28.57,28.6,28.5,28.5,8588.0
2022-07-07 11:30:00,28.51,28.53,28.51,28.52,10452.0,28.51,28.53,28.51,28.52,10452.0
2022-07-07 11:35:00,28.53,28.56,28.51,28.54,14948.0,28.53,28.56,28.51,28.54,14948.0
2022-07-07 11:40:00,28.54,28.58,28.54,28.58,5600.0,28.54,28.58,28.54,28.58,5600.0
2022-07-07 11:45:00,28.58,28.6,28.57,28.59,6384.0,28.58,28.6,28.57,28.59,6384.0
2022-07-07 11:50:00,28.61,28.62,28.59,28.62,19000.0,28.61,28.62,28.59,28.62,19000.0
2022-07-07 11:55:00,28.63,28.65,28.61,28.63,14400.0,28.63,28.65,28.61,28.63,14400.0
2022-07-07 12:00:00,28.63,28.63,28.61,28.61,2800.0,28.63,28.63,28.61,28.61,2800.0
2022-07-07 12:05:00,28.58,28.6,28.57,28.59,5600.0,28.58,28.6,28.57,28.59,5600.0
2022-07-07 12:10:00,28.59,28.6,28.57,28.57,6004.0,28.59,28.6,28.57,28.57,6004.0
2022-07-07 12:15:00,28.57,28.57,28.55,28.57,3296.0,28.57,28.57,28.55,28.57,3296.0
2022-07-07 12:20:00,28.57,28.59,28.57,28.58,13224.0,28.57,28.59,28.57,28.58,13224.0
2022-07-07 12:25:00,28.58,28.61,28.58,28.59,12944.0,28.58,28.61,28.58,28.59,12944.0
2022-07-07 12:30:00,28.6,28.63,28.6,28.62,5600.0,28.6,28.63,28.6,28.62,5600.0
2022-07-07 12:35:00,28.65,28.66,28.64,28.65,7636.0,28.65,28.66,28.64,28.65,7636.0
2022-07-07 12:40:00,28.65,28.66,28.64,28.65,3600.0,28.65,28.66,28.64,28.65,3600.0
2022-07-07 12:45:00,28.65,28.65,28.61,28.62,8996.0,28.65,28.65,28.61,28.62,8996.0
2022-07-07 12:50:00,28.59,28.64,28.59,28.63,9812.0,28.59,28.64,28.59,28.63,9812.0
2022-07-07 12:55:00,28.63,28.63,28.6,28.61,7236.0,28.63,28.63,28.6,28.61,7236.0
2022-07-07 13:00:00,28.6,28.61,28.58,28.58,7300.0,28.6,28.61,28.58,28.58,7300.0
2022-07-07 13:05:00,28.59,28.6,28.58,28.59,5600.0,28.59,28.6,28.58,28.59,5600.0
2022-07-07 13:10:00,28.57,28.6,28.57,28.57,10180.0,28.57,28.6,28.57,28.57,10180.0
2022-07-07 13:15:00,28.59,28.59,28.54,28.56,13280.0,28.59,28.59,28.54,28.56,13280.0
2022-07-07 13:20:00,28.58,28.6,28.58,28.6,9560.0,28.58,28.6,28.58,28.6,9560.0
2022-07-07 13:25:00,28.6,28.62,28.6,28.61,6540.0,28.6,28.62,28.6,28.61,6540.0
2022-07-07 13:30:00,28.59,28.62,28.59,28.61,6800.0,28.59,28.62,28.59,28.61,6800.0
2022-07-07 13:35:00,28.62,28.62,28.59,28.61,22168.0,28.62,28.62,28.59,28.61,22168.0
2022-07-07 13:40:00,28.63,28.63,28.62,28.63,7660.0,28.63,28.63,28.62,28.63,7660.0
2022-07-07 13:45:00,28.63,28.66,28.62,28.65,12400.0,28.63,28.66,28.62,28.65,12400.0
2022-07-07 13:50:00,28.65,28.68,28.64,28.68,11368.0,28.65,28.68,28.64,28.68,11368.0
2022-07-07 13:55:00,28.68,28.7,28.66,28.66,14672.0,28.68,28.7,28.66,28.66,14672.0
2022-07-07 14:00:00,28.67,28.67,28.64,28.65,7600.0,28.67,28.67,28.64,28.65,7600.0
2022-07-07 14:05:00,28.65,28.68,28.65,28.68,10428.0,28.65,28.68,28.65,28.68,10428.0
2022-07-07 14:10:00,28.67,28.69,28.67,28.69,10568.0,28.67,28.69,28.67,28.69,10568.0
2022-07-07 14:15:00,28.69,28.69,28.67,28.68,11404.0,28.69,28.69,28.67,28.68,11404.0
2022-07-07 14:20:00,28.67,28.68,28.67,28.68,14180.0,28.67,28.68,28.67,28.68,14180.0
2022-07-07 14:25:00,28.68,28.73,28.68,28.73,13272.0,28.68,28.73,28.68,28.73,13272.0
2022-07-07 14:30:00,28.72,28.76,28.71,28.71,18008.0,28.72,28.76,28.71,28.71,18008.0
2022-07-07 14:35:00,28.71,28.73,28.68,28.73,6204.0,28.71,28.73,28.68,28.73,6204.0
2022-07-07 14:40:00,28.73,28.73,28.68,28.68,11248.0,28.73,28.73,28.68,28.68,11248.0
2022-07-07 14:45:00,28.67,28.7,28.67,28.7,6400.0,28.67,28.7,28.67,28.7,6400.0
2022-07-07 14:50:00,28.7,28.71,28.69,28.7,10840.0,28.7,28.71,28.69,28.7,10840.0
2022-07-07 14:55:00,28.7,28.73,28.7,28.73,11796.0,28.7,28.73,28.7,28.73,11796.0
2022-07-07 15:00:00,28.73,28.75,28.72,28.75,15288.0,28.73,28.75,28.72,28.75,15288.0
2022-07-07 15:05:00,28.75,28.78,28.75,28.78,17364.0,28.75,28.78,28.75,28.78,17364.0
2022-07-07 15:10:00,28.78,28.79,28.77,28.79,17456.0,28.78,28.79,28.77,28.79,17456.0
2022-07-07 15:15:00,28.8,28.83,28.8,28.82,7200.0,28.8,28.83,28.8,28.82,7200.0
2022-07-07 15:20:00,28.82,28.84,28.81,28.81,17856.0,28.82,28.84,28.81,28.81,17856.0
2022-07-07 15:25:00,28.8,28.82,28.79,28.8,16148.0,28.8,28.82,28.79,28.8,16148.0
2022-07-07 15:30:00,28.79,28.82,28.79,28.8,18448.0,28.79,28.82,28.79,28.8,18448.0
2022-07-07 15:35:00,28.8,28.82,28.77,28.79,32052.0,28.8,28.82,28.77,28.79,32052.0
2022-07-07 15:40:00,28.77,28.8,28.77,28.77,28584.0,28.77,28.8,28.77,28.77,28584.0
2022-07-07 15:45:00,28.78,28.78,28.75,28.78,28004.0,28.78,28.78,28.75,28.78,28004.0
2022-07-07 15:50:00,28.78,28.82,28.76,28.79,85896.0,28.78,28.82,28.76,28.79,85896.0
2022-07-07 15:55:00,28.79,28.82,28.77,28.78,229936.0,28.79,28.82,28.77,28.78,229936.0
2022-07-08 09:30:00,28.57,28.66,28.48,28.52,54008.0,28.57,28.66,28.48,28.52,54008.0
2022-07-08 09:35:00,28.56,28.62,28.52,28.57,8000.0,28.56,28.62,28.52,28.57,8000.0
2022-07-08 09:40:00,28.51,28.56,28.5,28.5,9600.0,28.51,28.56,28.5,28.5,9600.0
2022-07-08 09:45:00,28.52,28.52,28.39,28.39,4800.0,28.52,28.52,28.39,28.39,4800.0
2022-07-08 09:50:00,28.42,28.42,28.29,28.3,10400.0,28.42,28.42,28.29,28.3,10400.0
2022-07-08 09:55:00,28.32,28.37,28.31,28.33,8192.0,28.32,28.37,28.31,28.33,8192.0
2022-07-08 10:00:00,28.36,28.43,28.36,28.41,5604.0,28.36,28.43,28.36,28.41,5604.0
2022-07-08 10:05:00,28.39,28.41,28.36,28.41,12056.0,28.39,28.41,28.36,28.41,12056.0
2022-07-08 10:10:00,28.41,28.45,28.39,28.42,22952.0,28.41,28.45,28.39,28.42,22952.0
2022-07-08 10:15:00,28.42,28.43,28.41,28.41,13600.0,28.42,28.43,28.41,28.41,13600.0
2022-07-08 10:20:00,28.41,28.5,28.41,28.5,18800.0,28.41,28.5,28.41,28.5,18800.0
2022-07-08 10:25:00,28.49,28.64,28.49,28.61,11200.0,28.49,28.64,28.49,28.61,11200.0
2022-07-08 10:30:00,28.63,28.67,28.63,28.66,6400.0,28.63,28.67,28.63,28.66,6400.0
2022-07-08 10:35:00,28.67,28.72,28.67,28.71,15552.0,28.67,28.72,28.67,28.71,15552.0
2022-07-08 10:40:00,28.71,28.72,28.67,28.7,12400.0,28.71,28.72,28.67,28.7,12400.0
2022-07-08 10:45:00,28.67,28.74,28.67,28.74,11880.0,28.67,28.74,28.67,28.74,11880.0
2022-07-08 10:50:00,28.74,28.74,28.68,28.68,9600.0,28.74,28.74,28.68,28.68,9600.0
2022-07-08 10:55:00,28.69,28.75,28.68,28.72,4908.0,28.69,28.75,28.68,28.72,4908.0
2022-07-08 11:00:00,28.75,28.75,28.71,28.72,8352.0,28.75,28.75,28.71,28.72,8352.0
2022-07-08 11:05:00,28.72,28.72,28.69,28.72,4400.0,28.72,28.72,28.69,28.72,4400.0
2022-07-08 11:10:00,28.74,28.74,28.68,28.68,5600.0,28.74,28.74,28.68,28.68,5600.0
2022-07-08 11:15:00,28.69,28.69,28.67,28.67,2400.0,28.69,28.69,28.67,28.67,2400.0
2022-07-08 11:20:00,28.68,28.73,28.68,28.73,4152.0,28.68,28.73,28.68,28.73,4152.0
2022-07-08 11:25:00,28.72,28.76,28.72,28.73,8400.0,28.72,28.76,28.72,28.73,8400.0
2022-07-08 11:30:00,28.71,28.71,28.64,28.64,12000.0,28.71,28.71,28.64,28.64,12000.0
2022-07-08 11:35:00,28.63,28.65,28.62,28.65,6064.0,28.63,28.65,28.62,28.65,6064.0
2022-07-08 11:40:00,28.65,28.66,28.63,28.64,5332.0,28.65,28.66,28.63,28.64,5332.0
2022-07-08 11:45:00,28.63,28.63,28.56,28.58,8800.0,28.63,28.63,28.56,28.58,8800.0
2022-07-08 11:50:00,28.58,28.6,28.57,28.57,4000.0,28.58,28.6,28.57,28.57,4000.0
2022-07-08 11:55:00,28.57,28.66,28.57,28.66,8400.0,28.57,28.66,28.57,28.66,8400.0
2022-07-08 12:00:00,28.65,28.65,28.62,28.64,9440.0,28.65,28.65,28.62,28.64,9440.0
2022-07-08 12:05:00,28.64,28.64,28.58,28.58,15208.0,28.64,28.64,28.58,28.58,15208.0
2022-07-08 12:10:00,28.61,28.62,28.6,28.6,9448.0,28.61,28.62,28.6,28.6,9448.0
2022-07-08 12:15:00,28.61,28.61,28.6,28.61,11296.0,28.61,28.61,28.6,28.61,11296.0
2022-07-08 12:20:00,28.61,28.61,28.58,28.58,13916.0,28.61,28.61,28.58,28.58,13916.0
2022-07-08 12:25:00,28.59,28.59,28.53,28.53,19388.0,28.59,28.59,28.53,28.53,19388.0
2022-07-08 12:30:00,28.53,28.55,28.5,28.5,9972.0,28.53,28.55,28.5,28.5,9972.0
2022-07-08 12:35:00,28.51,28.52,28.43,28.43,4000.0,28.51,28.52,28.43,28.43,4000.0
2022-07-08 12:40:00,28.43,28.44,28.41,28.43,5204.0,28.43,28.44,28.41,28.43,5204.0
2022-07-08 12:45:00,28.42,28.43,28.39,28.43,4800.0,28.42,28.43,28.39,28.43,4800.0
2022-07-08 12:50:00,28.39,28.39,28.36,28.36,4800.0,28.39,28.39,28.36,28.36,4800.0
2022-07-08 12:55:00,28.39,28.43,28.39,28.41,10904.0,28.39,28.43,28.39,28.41,10904.0
2022-07-08 13:00:00,28.41,28.42,28.38,28.38,6612.0,28.41,28.42,28.38,28.38,6612.0
2022-07-08 13:05:00,28.41,28.49,28.41,28.49,4800.0,28.41,28.49,28.41,28.49,4800.0
2022-07-08 13:10:00,28.49,28.49,28.48,28.49,3600.0,28.49,28.49,28.48,28.49,3600.0
2022-07-08 13:15:00,28.48,28.48,28.46,28.46,4596.0,28.48,28.48,28.46,28.46,4596.0
2022-07-08 13:20:00,28.46,28.47,28.45,28.46,3600.0,28.46,28.47,28.45,28.46,3600.0
2022-07-08 13:25:00,28.47,28.54,28.47,28.54,4804.0,28.47,28.54,28.47,28.54,4804.0
2022-07-08 13:30:00,28.52,28.52,28.51,28.51,1600.0,28.52,28.52,28.51,28.51,1600.0
2022-07-08 13:35:00,28.52,28.53,28.51,28.52,21080.0,28.52,28.53,28.51,28.52,21080.0
2022-07-08 13:40:00,28.53,28.55,28.53,28.55,4892.0,28.53,28.55,28.53,28.55,4892.0
2022-07-08 13:45:00,28.53,28.58,28.52,28.58,16148.0,28.53,28.58,28.52,28.58,16148.0
2022-07-08 13:50:00,28.59,28.61,28.58,28.61,10652.0,28.59,28.61,28.58,28.61,10652.0
2022-07-08 13:55:00,28.6,28.6,28.55,28.55,5600.0,28.6,28.6,28.55,28.55,5600.0
2022-07-08 14:00:00,28.55,28.57,28.53,28.57,8800.0,28.55,28.57,28.53,28.57,8800.0
2022-07-08 14:05:00,28.57,28.6,28.57,28.59,7600.0,28.57,28.6,28.57,28.59,7600.0
2022-07-08 14:10:00,28.6,28.61,28.58,28.6,9268.0,28.6,28.61,28.58,28.6,9268.0
2022-07-08 14:15:00,28.58,28.59,28.57,28.58,10004.0,28.58,28.59,28.57,28.58,10004.0
2022-07-08 14:20:00,28.59,28.61,28.59,28.61,5448.0,28.59,28.61,28.59,28.61,5448.0
2022-07-08 14:25:00,28.6,28.66,28.6,28.66,4800.0,28.6,28.66,28.6,28.66,4800.0
2022-07-08 14:30:00,28.65,28.67,28.64,28.67,20652.0,28.65,28.67,28.64,28.67,20652.0
2022-07-08 14:35:00,28.69,28.7,28.68,28.7,5072.0,28.69,28.7,28.68,28.7,5072.0
2022-07-08 14:40:00,28.69,28.7,28.67,28.7,7600.0,28.69,28.7,28.67,28.7,7600.0
2022-07-08 14:45:00,28.71,28.71,28.7,28.7,8756.0,28.71,28.71,28.7,28.7,8756.0
2022-07-08 14:50:00,28.71,28.72,28.65,28.65,9764.0,28.71,28.72,28.65,28.65,9764.0
2022-07-08 14:55:00,28.64,28.69,28.64,28.68,5640.0,28.64,28.69,28.64,28.68,5640.0
2022-07-08 15:00:00,28.68,28.72,28.68,28.72,4992.0,28.68,28.72,28.68,28.72,4992.0
2022-07-08 15:05:00,28.72,28.72,28.67,28.67,10076.0,28.72,28.72,28.67,28.67,10076.0
2022-07-08 15:10:00,28.66,28.7,28.65,28.7,15460.0,28.66,28.7,28.65,28.7,15460.0
2022-07-08 15:15:00,28.69,28.69,28.67,28.68,12208.0,28.69,28.69,28.67,28.68,12208.0
2022-07-08 15:20:00,28.69,28.7,28.68,28.68,14648.0,28.69,28.7,28.68,28.68,14648.0
2022-07-08 15:25:00,28.67,28.69,28.66,28.66,11996.0,28.67,28.69,28.66,28.66,11996.0
2022-07-08 15:30:00,28.67,28.67,28.63,28.63,20292.0,28.67,28.67,28.63,28.63,20292.0
2022-07-08 15:35:00,28.63,28.66,28.6,28.61,12000.0,28.63,28.66,28.6,28.61,12000.0
2022-07-08 15:40:00,28.62,28.66,28.61,28.65,16592.0,28.62,28.66,28.61,28.65,16592.0
2022-07-08 15:45:00,28.64,28.65,28.61,28.62,24380.0,28.64,28.65,28.61,28.62,24380.0
2022-07-08 15:50:00,28.61,28.68,28.61,28.67,31648.0,28.61,28.68,28.61,28.67,31648.0
2022-07-08 15:55:00,28.67,28.7,28.6,28.63,101188.0,28.67,28.7,28.6,28.63,101188.0
2022-07-11 09:30:00,28.37,28.44,28.36,28.43,32860.0,28.37,28.44,28.36,28.43,32860.0
2022-07-11 09:35:00,28.41,28.43,28.23,28.23,8800.0,28.41,28.43,28.23,28.23,8800.0
2022-07-11 09:40:00,28.18,28.24,28.13,28.17,13284.0,28.18,28.24,28.13,28.17,13284.0
2022-07-11 09:45:00,28.16,28.22,28.13,28.21,20064.0,28.16,28.22,28.13,28.21,20064.0
2022-07-11 09:50:00,28.23,28.25,28.14,28.19,9032.0,28.23,28.25,28.14,28.19,9032.0
2022-07-11 09:55:00,28.19,28.24,28.18,28.2,12872.0,28.19,28.24,28.18,28.2,12872.0
2022-07-11 10:00:00,28.17,28.22,28.13,28.13,5836.0,28.17,28.22,28.13,28.13,5836.0
2022-07-11 10:05:00,28.16,28.21,28.08,28.2,10800.0,28.16,28.21,28.08,28.2,10800.0
2022-07-11 10:10:00,28.21,28.28,28.18,28.24,16592.0,28.21,28.28,28.18,28.24,16592.0
2022-07-11 10:15:00,28.23,28.3,28.21,28.21,26880.0,28.23,28.3,28.21,28.21,26880.0
2022-07-11 10:20:00,28.2,28.22,28.13,28.17,4996.0,28.2,28.22,28.13,28.17,4996.0
2022-07-11 10:25:00,28.16,28.27,28.15,28.27,10000.0,28.16,28.27,28.15,28.27,10000.0
2022-07-11 10:30:00,28.27,28.33,28.27,28.28,19244.0,28.27,28.33,28.27,28.28,19244.0
2022-07-11 10:35:00,28.24,28.35,28.24,28.35,11560.0,28.24,28.35,28.24,28.35,11560.0
2022-07-11 10:40:00,28.36,28.39,28.34,28.35,6824.0,28.36,28.39,28.34,28.35,6824.0
2022-07-11 10:45:00,28.36,28.36,28.33,28.36,6800.0,28.36,28.36,28.33,28.36,6800.0
2022-07-11 10:50:00,28.36,28.38,28.36,28.37,3600.0,28.36,28.38,28.36,28.37,3600.0
2022-07-11 10:55:00,28.38,28.38,28.31,28.32,10700.0,28.38,28.38,28.31,28.32,10700.0
2022-07-11 11:00:00,28.33,28.35,28.31,28.35,8584.0,28.33,28.35,28.31,28.35,8584.0
2022-07-11 11:05:00,28.36,28.38,28.35,28.38,2400.0,28.36,28.38,28.35,28.38,2400.0
2022-07-11 11:10:00,28.42,28.43,28.39,28.41,14964.0,28.42,28.43,28.39,28.41,14964.0
2022-07-11 11:15:00,28.4,28.4,28.35,28.39,8588.0,28.4,28.4,28.35,28.39,8588.0
2022-07-11 11:20:00,28.39,28.39,28.32,28.32,9480.0,28.39,28.39,28.32,28.32,9480.0
2022-07-11 11:25:00,28.32,28.32,28.29,28.31,9348.0,28.32,28.32,28.29,28.31,9348.0
2022-07-11 11:30:00,28.32,28.32,28.28,28.28,5200.0,28.32,28.32,28.28,28.28,5200.0
2022-07-11 11:35:00,28.29,28.3,28.25,28.27,4000.0,28.29,28.3,28.25,28.27,4000.0
2022-07-11 11:40:00,28.24,28.24,28.22,28.23,4400.0,28.24,28.24,28.22,28.23,4400.0
2022-07-11 11:45:00,28.23,28.23,28.22,28.23,4028.0,28.23,28.23,28.22,28.23,4028.0
2022-07-11 11:50:00,28.22,28.22,28.2,28.21,6800.0,28.22,28.22,28.2,28.21,6800.0
2022-07-11 11:55:00,28.24,28.25,28.21,28.22,4000.0,28.24,28.25,28.21,28.22,4000.0
2022-07-11 12:00:00,28.27,28.27,28.21,28.23,12404.0,28.27,28.27,28.21,28.23,12404.0
2022-07-11 12:05:00,28.22,28.23,28.2,28.23,3600.0,28.22,28.23,28.2,28.23,3600.0
2022-07-11 12:10:00,28.24,28.25,28.23,28.23,6000.0,28.24,28.25,28.23,28.23,6000.0
2022-07-11 12:15:00,28.24,28.25,28.23,28.23,2556.0,28.24,28.25,28.23,28.23,2556.0
2022-07-11 12:20:00,28.2,28.2,28.19,28.2,1600.0,28.2,28.2,28.19,28.2,1600.0
2022-07-11 12:25:00,28.22,28.24,28.21,28.24,4912.0,28.22,28.24,28.21,28.24,4912.0
2022-07-11 12:30:00,28.23,28.24,28.22,28.23,7200.0,28.23,28.24,28.22,28.23,7200.0
2022-07-11 12:35:00,28.24,28.25,28.23,28.25,5132.0,28.24,28.25,28.23,28.25,5132.0
2022-07-11 12:40:00,28.24,28.24,28.22,28.23,6432.0,28.24,28.24,28.22,28.23,6432.0
2022-07-11 12:45:00,28.23,28.24,28.2,28.2,15092.0,28.23,28.24,28.2,28.2,15092.0
2022-07-11 12:50:00,28.21,28.23,28.2,28.2,6400.0,28.21,28.23,28.2,28.2,6400.0
2022-07-11 12:55:00,28.22,28.28,28.22,28.28,3200.0,28.22,28.28,28.22,28.28,3200.0
2022-07-11 13:00:00,28.28,28.34,28.27,28.34,8900.0,28.28,28.34,28.27,28.34,8900.0
2022-07-11 13:05:00,28.3,28.34,28.3,28.34,2000.0,28.3,28.34,28.3,28.34,2000.0
2022-07-11 13:10:00,28.35,28.36,28.35,28.35,4152.0,28.35,28.36,28.35,28.35,4152.0
2022-07-11 13:15:00,28.34,28.35,28.34,28.35,1780.0,28.34,28.35,28.34,28.35,1780.0
2022-07-11 13:20:00,28.34,28.36,28.34,28.36,5908.0,28.34,28.36,28.34,28.36,5908.0
2022-07-11 13:25:00,28.37,28.38,28.35,28.35,7292.0,28.37,28.38,28.35,28.35,7292.0
2022-07-11 13:30:00,28.35,28.38,28.34,28.35,10944.0,28.35,28.38,28.34,28.35,10944.0
2022-07-11 13:35:00,28.36,28.39,28.36,28.37,5508.0,28.36,28.39,28.36,28.37,5508.0
2022-07-11 13:40:00,28.37,28.39,28.36,28.36,10256.0,28.37,28.39,28.36,28.36,10256.0
2022-07-11 13:45:00,28.37,28.37,28.35,28.37,4400.0,28.37,28.37,28.35,28.37,4400.0
2022-07-11 13:50:00,28.36,28.4,28.36,28.38,6340.0,28.36,28.4,28.36,28.38,6340.0
2022-07-11 13:55:00,28.38,28.38,28.36,28.36,5728.0,28.38,28.38,28.36,28.36,5728.0
2022-07-11 14:00:00,28.36,28.36,28.3,28.32,10900.0,28.36,28.36,28.3,28.32,10900.0
2022-07-11 14:05:00,28.32,28.33,28.3,28.31,4840.0,28.32,28.33,28.3,28.31,4840.0
2022-07-11 14:10:00,28.3,28.3,28.27,28.28,15784.0,28.3,28.3,28.27,28.28,15784.0
2022-07-11 14:15:00,28.28,28.29,28.26,28.29,8744.0,28.28,28.29,28.26,28.29,8744.0
2022-07-11 14:20:00,28.29,28.29,28.28,28.28,1628.0,28.29,28.29,28.28,28.28,1628.0
2022-07-11 14:25:00,28.28,28.28,28.26,28.27,4524.0,28.28,28.28,28.26,28.27,4524.0
2022-07-11 14:30:00,28.26,28.28,28.25,28.27,7812.0,28.26,28.28,28.25,28.27,7812.0
2022-07-11 14:35:00,28.26,28.27,28.26,28.27,4240.0,28.26,28.27,28.26,28.27,4240.0
2022-07-11 14:40:00,28.27,28.3,28.27,28.3,6740.0,28.27,28.3,28.27,28.3,6740.0
2022-07-11 14:45:00,28.3,28.3,28.28,28.28,3200.0,28.3,28.3,28.28,28.28,3200.0
2022-07-11 14:50:00,28.27,28.27,28.24,28.25,10176.0,28.27,28.27,28.24,28.25,10176.0
2022-07-11 14:55:00,28.27,28.27,28.23,28.23,5224.0,28.27,28.27,28.23,28.23,5224.0
2022-07-11 15:00:00,28.24,28.24,28.2,28.2,7068.0,28.24,28.24,28.2,28.2,7068.0
2022-07-11 15:05:00,28.2,28.21,28.19,28.19,9728.0,28.2,28.21,28.19,28.19,9728.0
2022-07-11 15:10:00,28.18,28.2,28.18,28.19,9832.0,28.18,28.2,28.18,28.19,9832.0
2022-07-11 15:15:00,28.17,28.18,28.17,28.18,11792.0,28.17,28.18,28.17,28.18,11792.0
2022-07-11 15:20:00,28.17,28.18,28.15,28.17,15056.0,28.17,28.18,28.15,28.17,15056.0
2022-07-11 15:25:00,28.17,28.2,28.16,28.2,14672.0,28.17,28.2,28.16,28.2,14672.0
2022-07-11 15:30:00,28.2,28.24,28.19,28.21,6836.0,28.2,28.24,28.19,28.21,6836.0
2022-07-11 15:35:00,28.21,28.21,28.19,28.2,12520.0,28.21,28.21,28.19,28.2,12520.0
2022-07-11 15:40:00,28.21,28.23,28.19,28.19,15220.0,28.21,28.23,28.19,28.19,15220.0
2022-07-11 15:45:00,28.19,28.19,28.15,28.18,26656.0,28.19,28.19,28.15,28.18,26656.0
2022-07-11 15:50:00,28.18,28.18,28.15,28.16,48740.0,28.18,28.18,28.15,28.16,48740.0
2022-07-11 15:55:00,28.16,28.21,28.15,28.2,143256.0,28.16,28.21,28.15,28.2,143256.0
2022-07-12 09:30:00,28.31,28.46,28.24,28.39,46720.0,28.31,28.46,28.24,28.39,46720.0
2022-07-12 09:35:00,28.46,28.72,28.46,28.71,6596.0,28.46,28.72,28.46,28.71,6596.0
2022-07-12 09:40:00,28.68,28.7,28.55,28.55,139436.0,28.68,28.7,28.55,28.55,139436.0
2022-07-12 09:45:00,28.57,28.58,28.47,28.52,15164.0,28.57,28.58,28.47,28.52,15164.0
2022-07-12 09:50:00,28.5,28.61,28.5,28.56,7568.0,28.5,28.61,28.5,28.56,7568.0
2022-07-12 09:55:00,28.53,28.55,28.46,28.46,20180.0,28.53,28.55,28.46,28.46,20180.0
2022-07-12 10:00:00,28.42,28.48,28.36,28.36,27124.0,28.42,28.48,28.36,28.36,27124.0
2022-07-12 10:05:00,28.36,28.36,28.32,28.32,18804.0,28.36,28.36,28.32,28.32,18804.0
2022-07-12 10:10:00,28.32,28.41,28.3,28.32,45056.0,28.32,28.41,28.3,28.32,45056.0
2022-07-12 10:15:00,28.32,28.38,28.29,28.35,43356.0,28.32,28.38,28.29,28.35,43356.0
2022-07-12 10:20:00,28.35,28.36,28.24,28.27,44444.0,28.35,28.36,28.24,28.27,44444.0
2022-07-12 10:25:00,28.3,28.35,28.29,28.33,58492.0,28.3,28.35,28.29,28.33,58492.0
2022-07-12 10:30:00,28.38,28.47,28.38,28.45,10880.0,28.38,28.47,28.38,28.45,10880.0
2022-07-12 10:35:00,28.43,28.43,28.33,28.33,24684.0,28.43,28.43,28.33,28.33,24684.0
2022-07-12 10:40:00,28.35,28.36,28.25,28.27,59228.0,28.35,28.36,28.25,28.27,59228.0
2022-07-12 10:45:00,28.29,28.34,28.24,28.29,16776.0,28.29,28.34,28.24,28.29,16776.0
2022-07-12 10:50:00,28.26,28.3,28.24,28.3,5200.0,28.26,28.3,28.24,28.3,5200.0
2022-07-12 10:55:00,28.31,28.36,28.31,28.32,15776.0,28.31,28.36,28.31,28.32,15776.0
2022-07-12 11:00:00,28.33,28.37,28.33,28.33,19764.0,28.33,28.37,28.33,28.33,19764.0
2022-07-12 11:05:00,28.32,28.38,28.3,28.38,16672.0,28.32,28.38,28.3,28.38,16672.0
2022-07-12 11:10:00,28.38,28.44,28.37,28.38,25896.0,28.38,28.44,28.37,28.38,25896.0
2022-07-12 11:15:00,28.38,28.38,28.29,28.29,16796.0,28.38,28.38,28.29,28.29,16796.0
2022-07-12 11:20:00,28.27,28.33,28.27,28.32,10688.0,28.27,28.33,28.27,28.32,10688.0
2022-07-12 11:25:00,28.33,28.34,28.32,28.33,4000.0,28.33,28.34,28.32,28.33,4000.0
2022-07-12 11:30:00,28.32,28.37,28.32,28.36,6052.0,28.32,28.37,28.32,28.36,6052.0
2022-07-12 11:35:00,28.37,28.38,28.31,28.34,21692.0,28.37,28.38,28.31,28.34,21692.0
2022-07-12 11:40:00,28.34,28.34,28.28,28.29,14432.0,28.34,28.34,28.28,28.29,14432.0
2022-07-12 11:45:00,28.29,28.31,28.26,28.31,41444.0,28.29,28.31,28.26,28.31,41444.0
2022-07-12 11:50:00,28.3,28.3,28.28,28.28,6300.0,28.3,28.3,28.28,28.28,6300.0
2022-07-12 11:55:00,28.27,28.29,28.26,28.29,12104.0,28.27,28.29,28.26,28.29,12104.0
2022-07-12 12:00:00,28.3,28.34,28.3,28.32,11600.0,28.3,28.34,28.3,28.32,11600.0
2022-07-12 12:05:00,28.3,28.36,28.3,28.32,14600.0,28.3,28.36,28.3,28.32,14600.0
2022-07-12 12:10:00,28.32,28.39,28.32,28.37,23324.0,28.32,28.39,28.32,28.37,23324.0
2022-07-12 12:15:00,28.37,28.39,28.36,28.37,40696.0,28.37,28.39,28.36,28.37,40696.0
2022-07-12 12:20:00,28.38,28.4,28.36,28.38,27336.0,28.38,28.4,28.36,28.38,27336.0
2022-07-12 12:25:00,28.38,28.41,28.38,28.38,13872.0,28.38,28.41,28.38,28.38,13872.0
2022-07-12 12:30:00,28.39,28.4,28.33,28.36,14400.0,28.39,28.4,28.33,28.36,14400.0
2022-07-12 12:35:00,28.36,28.39,28.35,28.38,9676.0,28.36,28.39,28.35,28.38,9676.0
2022-07-12 12:40:00,28.37,28.37,28.36,28.36,3612.0,28.37,28.37,28.36,28.36,3612.0
2022-07-12 12:45:00,28.36,28.36,28.33,28.33,15536.0,28.36,28.36,28.33,28.33,15536.0
2022-07-12 12:50:00,28.32,28.32,28.28,28.32,9520.0,28.32,28.32,28.28,28.32,9520.0
2022-07-12 12:55:00,28.33,28.35,28.33,28.35,4400.0,28.33,28.35,28.33,28.35,4400.0
2022-07-12 13:00:00,28.34,28.38,28.28,28.3,16672.0,28.34,28.38,28.28,28.3,16672.0
2022-07-12 13:05:00,28.31,28.31,28.25,28.27,9172.0,28.31,28.31,28.25,28.27,9172.0
2022-07-12 13:10:00,28.27,28.3,28.27,28.29,6852.0,28.27,28.3,28.27,28.29,6852.0
2022-07-12 13:15:00,28.29,28.31,28.29,28.29,6812.0,28.29,28.31,28.29,28.29,6812.0
2022-07-12 13:20:00,28.29,28.29,28.27,28.27,6820.0,28.29,28.29,28.27,28.27,6820.0
2022-07-12 13:25:00,28.27,28.29,28.26,28.29,5696.0,28.27,28.29,28.26,28.29,5696.0
2022-07-12 13:30:00,28.3,28.32,28.3,28.3,5068.0,28.3,28.32,28.3,28.3,5068.0
2022-07-12 13:35:00,28.3,28.32,28.29,28.31,15828.0,28.3,28.32,28.29,28.31,15828.0
2022-07-12 13:40:00,28.31,28.31,28.29,28.29,7708.0,28.31,28.31,28.29,28.29,7708.0
2022-07-12 13:45:00,28.28,28.33,28.28,28.31,16808.0,28.28,28.33,28.28,28.31,16808.0
2022-07-12 13:50:00,28.3,28.33,28.29,28.31,133056.0,28.3,28.33,28.29,28.31,133056.0
2022-07-12 13:55:00,28.31,28.33,28.3,28.3,9724.0,28.31,28.33,28.3,28.3,9724.0
2022-07-12 14:00:00,28.3,28.31,28.29,28.29,11920.0,28.3,28.31,28.29,28.29,11920.0
2022-07-12 14:05:00,28.29,28.29,28.27,28.27,6672.0,28.29,28.29,28.27,28.27,6672.0
2022-07-12 14:10:00,28.28,28.3,28.27,28.29,10828.0,28.28,28.3,28.27,28.29,10828.0
2022-07-12 14:15:00,28.29,28.29,28.27,28.27,15360.0,28.29,28.29,28.27,28.27,15360.0
2022-07-12 14:20:00,28.27,28.27,28.25,28.25,9680.0,28.27,28.27,28.25,28.25,9680.0
2022-07-12 14:25:00,28.25,28.25,28.24,28.25,7560.0,28.25,28.25,28.24,28.25,7560.0
2022-07-12 14:30:00,28.25,28.26,28.22,28.24,22124.0,28.25,28.26,28.22,28.24,22124.0
2022-07-12 14:35:00,28.24,28.26,28.24,28.25,7736.0,28.24,28.26,28.24,28.25,7736.0
2022-07-12 14:40:00,28.25,28.26,28.24,28.25,16768.0,28.25,28.26,28.24,28.25,16768.0
2022-07-12 14:45:00,28.27,28.27,28.25,28.25,10796.0,28.27,28.27,28.25,28.25,10796.0
2022-07-12 14:50:00,28.25,28.25,28.22,28.22,8468.0,28.25,28.25,28.22,28.22,8468.0
2022-07-12 14:55:00,28.23,28.23,28.18,28.18,21148.0,28.23,28.23,28.18,28.18,21148.0
2022-07-12 15:00:00,28.17,28.17,28.07,28.07,13976.0,28.17,28.17,28.07,28.07,13976.0
2022-07-12 15:05:00,28.08,28.08,28.01,28.01,18628.0,28.08,28.08,28.01,28.01,18628.0
2022-07-12 15:10:00,28.02,28.02,27.97,28.01,19308.0,28.02,28.02,27.97,28.01,19308.0
2022-07-12 15:15:00,28.0,28.03,27.98,28.02,24124.0,28.0,28.03,27.98,28.02,24124.0
2022-07-12 15:20:00,28.02,28.02,27.97,27.98,18180.0,28.02,28.02,27.97,27.98,18180.0
2022-07-12 15:25:00,27.98,28.0,27.95,27.96,18268.0,27.98,28.0,27.95,27.96,18268.0
2022-07-12 15:30:00,27.96,27.97,27.9,27.9,25828.0,27.96,27.97,27.9,27.9,25828.0
2022-07-12 15:35:00,27.9,27.9,27.84,27.88,19740.0,27.9,27.9,27.84,27.88,19740.0
2022-07-12 15:40:00,27.88,27.89,27.85,27.89,37140.0,27.88,27.89,27.85,27.89,37140.0
2022-07-12 15:45:00,27.89,27.96,27.89,27.92,29020.0,27.89,27.96,27.89,27.92,29020.0
2022-07-12 15:50:00,27.92,28.01,27.92,27.98,69384.0,27.92,28.01,27.92,27.98,69384.0
2022-07-12 15:55:00,27.97,28.0,27.96,27.97,168864.0,27.97,28.0,27.96,27.97,168864.0
2022-07-13 09:30:00,27.44,27.53,27.25,27.36,63364.0,27.44,27.53,27.25,27.36,63364.0
2022-07-13 09:35:00,27.32,27.42,27.25,27.42,15200.0,27.32,27.42,27.25,27.42,15200.0
2022-07-13 09:40:00,27.47,27.49,27.38,27.4,28156.0,27.47,27.49,27.38,27.4,28156.0
2022-07-13 09:45:00,27.41,27.55,27.36,27.55,29600.0,27.41,27.55,27.36,27.55,29600.0
2022-07-13 09:50:00,27.55,27.55,27.42,27.48,29340.0,27.55,27.55,27.42,27.48,29340.0
2022-07-13 09:55:00,27.49,27.54,27.45,27.51,16044.0,27.49,27.54,27.45,27.51,16044.0
2022-07-13 10:00:00,27.51,27.53,27.39,27.47,16928.0,27.51,27.53,27.39,27.47,16928.0
2022-07-13 10:05:00,27.53,27.53,27.36,27.36,6608.0,27.53,27.53,27.36,27.36,6608.0
2022-07-13 10:10:00,27.4,27.49,27.36,27.44,11812.0,27.4,27.49,27.36,27.44,11812.0
2022-07-13 10:15:00,27.5,27.5,27.4,27.4,13608.0,27.5,27.5,27.4,27.4,13608.0
2022-07-13 10:20:00,27.36,27.43,27.31,27.4,10000.0,27.36,27.43,27.31,27.4,10000.0
2022-07-13 10:25:00,27.38,27.53,27.38,27.51,19832.0,27.38,27.53,27.38,27.51,19832.0
2022-07-13 10:30:00,27.53,27.69,27.52,27.64,11428.0,27.53,27.69,27.52,27.64,11428.0
2022-07-13 10:35:00,27.68,27.71,27.65,27.7,9300.0,27.68,27.71,27.65,27.7,9300.0
2022-07-13 10:40:00,27.7,27.84,27.69,27.84,14356.0,27.7,27.84,27.69,27.84,14356.0
2022-07-13 10:45:00,27.86,27.89,27.83,27.84,15676.0,27.86,27.89,27.83,27.84,15676.0
2022-07-13 10:50:00,27.84,27.89,27.79,27.79,8400.0,27.84,27.89,27.79,27.79,8400.0
2022-07-13 10:55:00,27.83,27.87,27.83,27.83,4800.0,27.83,27.87,27.83,27.83,4800.0
2022-07-13 11:00:00,27.82,27.87,27.82,27.83,14276.0,27.82,27.87,27.82,27.83,14276.0
2022-07-13 11:05:00,27.84,27.92,27.84,27.88,8584.0,27.84,27.92,27.84,27.88,8584.0
2022-07-13 11:10:00,27.84,27.88,27.84,27.86,4128.0,27.84,27.88,27.84,27.86,4128.0
2022-07-13 11:15:00,27.86,27.88,27.84,27.88,49736.0,27.86,27.88,27.84,27.88,49736.0
2022-07-13 11:20:00,27.88,27.9,27.86,27.87,8808.0,27.88,27.9,27.86,27.87,8808.0
2022-07-13 11:25:00,27.86,27.86,27.79,27.81,20232.0,27.86,27.86,27.79,27.81,20232.0
2022-07-13 11:30:00,27.8,27.83,27.78,27.78,9884.0,27.8,27.83,27.78,27.78,9884.0
2022-07-13 11:35:00,27.77,27.77,27.74,27.75,5484.0,27.77,27.77,27.74,27.75,5484.0
2022-07-13 11:40:00,27.73,27.73,27.68,27.68,14448.0,27.73,27.73,27.68,27.68,14448.0
2022-07-13 11:45:00,27.63,27.67,27.63,27.65,2400.0,27.63,27.67,27.63,27.65,2400.0
2022-07-13 11:50:00,27.71,27.74,27.69,27.7,13836.0,27.71,27.74,27.69,27.7,13836.0
2022-07-13 11:55:00,27.71,27.71,27.69,27.71,2440.0,27.71,27.71,27.69,27.71,2440.0
2022-07-13 12:00:00,27.72,27.78,27.69,27.78,5200.0,27.72,27.78,27.69,27.78,5200.0
2022-07-13 12:05:00,27.79,27.86,27.79,27.84,29860.0,27.79,27.86,27.79,27.84,29860.0
2022-07-13 12:10:00,27.83,27.83,27.75,27.75,4316.0,27.83,27.83,27.75,27.75,4316.0
2022-07-13 12:15:00,27.75,27.77,27.73,27.77,8812.0,27.75,27.77,27.73,27.77,8812.0
2022-07-13 12:20:00,27.78,27.8,27.75,27.8,6144.0,27.78,27.8,27.75,27.8,6144.0
2022-07-13 12:25:00,27.79,27.84,27.79,27.84,9256.0,27.79,27.84,27.79,27.84,9256.0
2022-07-13 12:30:00,27.83,27.88,27.82,27.87,14876.0,27.83,27.88,27.82,27.87,14876.0
2022-07-13 12:35:00,27.87,27.89,27.84,27.89,9276.0,27.87,27.89,27.84,27.89,9276.0
2022-07-13 12:40:00,27.88,27.88,27.84,27.84,4400.0,27.88,27.88,27.84,27.84,4400.0
2022-07-13 12:45:00,27.85,27.85,27.83,27.84,21608.0,27.85,27.85,27.83,27.84,21608.0
2022-07-13 12:50:00,27.84,27.84,27.81,27.81,12168.0,27.84,27.84,27.81,27.81,12168.0
2022-07-13 12:55:00,27.82,27.86,27.82,27.85,12660.0,27.82,27.86,27.82,27.85,12660.0
2022-07-13 13:00:00,27.85,27.93,27.82,27.92,13200.0,27.85,27.93,27.82,27.92,13200.0
2022-07-13 13:05:00,27.95,27.95,27.89,27.89,3200.0,27.95,27.95,27.89,27.89,3200.0
2022-07-13 13:10:00,27.9,27.98,27.9,27.97,7152.0,27.9,27.98,27.9,27.97,7152.0
2022-07-13 13:15:00,27.98,27.98,27.88,27.88,12564.0,27.98,27.98,27.88,27.88,12564.0
2022-07-13 13:20:00,27.89,27.91,27.86,27.91,7860.0,27.89,27.91,27.86,27.91,7860.0
2022-07-13 13:25:00,27.91,27.93,27.89,27.93,2800.0,27.91,27.93,27.89,27.93,2800.0
2022-07-13 13:30:00,27.94,27.95,27.86,27.86,8520.0,27.94,27.95,27.86,27.86,8520.0
2022-07-13 13:35:00,27.88,27.89,27.86,27.88,24336.0,27.88,27.89,27.86,27.88,24336.0
2022-07-13 13:40:00,27.89,27.95,27.88,27.95,10808.0,27.89,27.95,27.88,27.95,10808.0
2022-07-13 13:45:00,27.95,27.99,27.93,27.97,28928.0,27.95,27.99,27.93,27.97,28928.0
2022-07-13 13:50:00,27.98,27.98,27.94,27.95,16800.0,27.98,27.98,27.94,27.95,16800.0
2022-07-13 13:55:00,27.95,28.01,27.95,28.01,16052.0,27.95,28.01,27.95,28.01,16052.0
2022-07-13 14:00:00,28.0,28.0,27.76,27.77,24980.0,28.0,28.0,27.76,27.77,24980.0
2022-07-13 14:05:00,27.77,27.81,27.77,27.79,8084.0,27.77,27.81,27.77,27.79,8084.0
2022-07-13 14:10:00,27.79,27.82,27.79,27.82,2568.0,27.79,27.82,27.79,27.82,2568.0
2022-07-13 14:15:00,27.8,27.82,27.79,27.81,5200.0,27.8,27.82,27.79,27.81,5200.0
2022-07-13 14:20:00,27.81,27.86,27.79,27.86,4840.0,27.81,27.86,27.79,27.86,4840.0
2022-07-13 14:25:00,27.86,27.92,27.84,27.92,20648.0,27.86,27.92,27.84,27.92,20648.0
2022-07-13 14:30:00,27.93,27.97,27.91,27.93,9732.0,27.93,27.97,27.91,27.93,9732.0
2022-07-13 14:35:00,27.95,27.96,27.93,27.96,4400.0,27.95,27.96,27.93,27.96,4400.0
2022-07-13 14:40:00,27.95,27.97,27.93,27.93,8000.0,27.95,27.97,27.93,27.93,8000.0
2022-07-13 14:45:00,27.94,27.96,27.92,27.92,11640.0,27.94,27.96,27.92,27.92,11640.0
2022-07-13 14:50:00,27.93,27.93,27.9,27.9,7892.0,27.93,27.93,27.9,27.9,7892.0
2022-07-13 14:55:00,27.9,27.96,27.89,27.96,11224.0,27.9,27.96,27.89,27.96,11224.0
2022-07-13 15:00:00,27.99,27.99,27.93,27.95,10148.0,27.99,27.99,27.93,27.95,10148.0
2022-07-13 15:05:00,27.95,27.95,27.88,27.89,11576.0,27.95,27.95,27.88,27.89,11576.0
2022-07-13 15:10:00,27.89,27.95,27.89,27.95,4144.0,27.89,27.95,27.89,27.95,4144.0
2022-07-13 15:15:00,27.93,27.97,27.92,27.95,12496.0,27.93,27.97,27.92,27.95,12496.0
2022-07-13 15:20:00,27.96,27.96,27.91,27.93,10224.0,27.96,27.96,27.91,27.93,10224.0
2022-07-13 15:25:00,27.93,27.93,27.9,27.92,30792.0,27.93,27.93,27.9,27.92,30792.0
2022-07-13 15:30:00,27.91,27.93,27.85,27.88,41468.0,27.91,27.93,27.85,27.88,41468.0
2022-07-13 15:35:00,27.86,27.94,27.85,27.93,22736.0,27.86,27.94,27.85,27.93,22736.0
2022-07-13 15:40:00,27.93,27.94,27.9,27.92,23200.0,27.93,27.94,27.9,27.92,23200.0
2022-07-13 15:45:00,27.91,27.93,27.89,27.92,29708.0,27.91,27.93,27.89,27.92,29708.0
2022-07-13 15:50:00,27.9,27.95,27.85,27.91,76812.0,27.9,27.95,27.85,27.91,76812.0
2022-07-13 15:55:00,27.9,27.9,27.8,27.81,247696.0,27.9,27.9,27.8,27.81,247696.0
2022-07-14 09:30:00,27.61,27.69,27.55,27.61,42924.0,27.61,27.69,27.55,27.61,42924.0
2022-07-14 09:35:00,27.55,27.55,27.44,27.44,7200.0,27.55,27.55,27.44,27.44,7200.0
2022-07-14 09:40:00,27.4,27.47,27.4,27.45,11200.0,27.4,27.47,27.4,27.45,11200.0
2022-07-14 09:45:00,27.42,27.56,27.42,27.56,34692.0,27.42,27.56,27.42,27.56,34692.0
2022-07-14 09:50:00,27.55,27.67,27.55,27.61,6764.0,27.55,27.67,27.55,27.61,6764.0
2022-07-14 09:55:00,27.6,27.65,27.5,27.51,8804.0,27.6,27.65,27.5,27.51,8804.0
2022-07-14 10:00:00,27.5,27.54,27.45,27.48,9460.0,27.5,27.54,27.45,27.48,9460.0
2022-07-14 10:05:00,27.43,27.46,27.42,27.46,15104.0,27.43,27.46,27.42,27.46,15104.0
2022-07-14 10:10:00,27.45,27.5,27.41,27.49,15764.0,27.45,27.5,27.41,27.49,15764.0
2022-07-14 10:15:00,27.47,27.53,27.45,27.45,14988.0,27.47,27.53,27.45,27.45,14988.0
2022-07-14 10:20:00,27.46,27.56,27.46,27.55,15208.0,27.46,27.56,27.46,27.55,15208.0
2022-07-14 10:25:00,27.51,27.55,27.51,27.53,11136.0,27.51,27.55,27.51,27.53,11136.0
2022-07-14 10:30:00,27.55,27.65,27.52,27.61,10800.0,27.55,27.65,27.52,27.61,10800.0
2022-07-14 10:35:00,27.59,27.6,27.55,27.59,14000.0,27.59,27.6,27.55,27.59,14000.0
2022-07-14 10:40:00,27.59,27.65,27.59,27.62,9200.0,27.59,27.65,27.59,27.62,9200.0
2022-07-14 10:45:00,27.59,27.61,27.56,27.61,6512.0,27.59,27.61,27.56,27.61,6512.0
2022-07-14 10:50:00,27.6,27.68,27.57,27.68,7808.0,27.6,27.68,27.57,27.68,7808.0
2022-07-14 10:55:00,27.67,27.67,27.58,27.63,11664.0,27.67,27.67,27.58,27.63,11664.0
2022-07-14 11:00:00,27.65,27.69,27.61,27.65,8644.0,27.65,27.69,27.61,27.65,8644.0
2022-07-14 11:05:00,27.64,27.7,27.64,27.7,5352.0,27.64,27.7,27.64,27.7,5352.0
2022-07-14 11:10:00,27.71,27.71,27.62,27.64,19500.0,27.71,27.71,27.62,27.64,19500.0
2022-07-14 11:15:00,27.63,27.7,27.63,27.69,5920.0,27.63,27.7,27.63,27.69,5920.0
2022-07-14 11:20:00,27.71,27.76,27.7,27.72,12952.0,27.71,27.76,27.7,27.72,12952.0
2022-07-14 11:25:00,27.73,27.75,27.72,27.75,4524.0,27.73,27.75,27.72,27.75,4524.0
2022-07-14 11:30:00,27.75,27.76,27.72,27.72,13032.0,27.75,27.76,27.72,27.72,13032.0
2022-07-14 11:35:00,27.71,27.79,27.7,27.76,9376.0,27.71,27.79,27.7,27.76,9376.0
2022-07-14 11:40:00,27.77,27.89,27.77,27.85,13200.0,27.77,27.89,27.77,27.85,13200.0
2022-07-14 11:45:00,27.84,27.86,27.81,27.83,5288.0,27.84,27.86,27.81,27.83,5288.0
2022-07-14 11:50:00,27.8,27.83,27.78,27.81,7616.0,27.8,27.83,27.78,27.81,7616.0
2022-07-14 11:55:00,27.8,27.86,27.8,27.86,6488.0,27.8,27.86,27.8,27.86,6488.0
2022-07-14 12:00:00,27.88,27.88,27.86,27.88,3600.0,27.88,27.88,27.86,27.88,3600.0
2022-07-14 12:05:00,27.87,27.87,27.83,27.83,8000.0,27.87,27.87,27.83,27.83,8000.0
2022-07-14 12:10:00,27.86,27.89,27.85,27.88,8188.0,27.86,27.89,27.85,27.88,8188.0
2022-07-14 12:15:00,27.89,27.92,27.88,27.92,9600.0,27.89,27.92,27.88,27.92,9600.0
2022-07-14 12:20:00,27.9,27.93,27.88,27.88,7876.0,27.9,27.93,27.88,27.88,7876.0
2022-07-14 12:25:00,27.88,27.88,27.83,27.84,9244.0,27.88,27.88,27.83,27.84,9244.0
2022-07-14 12:30:00,27.81,27.85,27.81,27.84,5536.0,27.81,27.85,27.81,27.84,5536.0
2022-07-14 12:35:00,27.82,27.84,27.81,27.83,9636.0,27.82,27.84,27.81,27.83,9636.0
2022-07-14 12:40:00,27.82,27.82,27.78,27.79,16376.0,27.82,27.82,27.78,27.79,16376.0
2022-07-14 12:45:00,27.79,27.79,27.73,27.73,9208.0,27.79,27.79,27.73,27.73,9208.0
2022-07-14 12:50:00,27.73,27.79,27.73,27.79,8488.0,27.73,27.79,27.73,27.79,8488.0
2022-07-14 12:55:00,27.78,27.84,27.78,27.84,3600.0,27.78,27.84,27.78,27.84,3600.0
2022-07-14 13:00:00,27.84,27.84,27.8,27.82,7724.0,27.84,27.84,27.8,27.82,7724.0
2022-07-14 13:05:00,27.78,27.84,27.78,27.84,9388.0,27.78,27.84,27.78,27.84,9388.0
2022-07-14 13:10:00,27.83,27.83,27.8,27.82,6792.0,27.83,27.83,27.8,27.82,6792.0
2022-07-14 13:15:00,27.82,27.88,27.81,27.87,14464.0,27.82,27.88,27.81,27.87,14464.0
2022-07-14 13:20:00,27.87,27.88,27.86,27.86,10972.0,27.87,27.88,27.86,27.86,10972.0
2022-07-14 13:25:00,27.87,27.94,27.87,27.94,6800.0,27.87,27.94,27.87,27.94,6800.0
2022-07-14 13:30:00,27.92,27.92,27.88,27.91,5200.0,27.92,27.92,27.88,27.91,5200.0
2022-07-14 13:35:00,27.88,27.92,27.86,27.92,13608.0,27.88,27.92,27.86,27.92,13608.0
2022-07-14 13:40:00,27.93,27.99,27.92,27.98,33572.0,27.93,27.99,27.92,27.98,33572.0
2022-07-14 13:45:00,27.97,27.98,27.95,27.97,10684.0,27.97,27.98,27.95,27.97,10684.0
2022-07-14 13:50:00,27.98,27.99,27.94,27.95,12800.0,27.98,27.99,27.94,27.95,12800.0
2022-07-14 13:55:00,27.95,27.98,27.95,27.97,11992.0,27.95,27.98,27.95,27.97,11992.0
2022-07-14 14:00:00,27.97,27.97,27.94,27.96,31208.0,27.97,27.97,27.94,27.96,31208.0
2022-07-14 14:05:00,27.95,27.98,27.94,27.96,20504.0,27.95,27.98,27.94,27.96,20504.0
2022-07-14 14:10:00,27.96,27.96,27.93,27.93,14000.0,27.96,27.96,27.93,27.93,14000.0
2022-07-14 14:15:00,27.93,28.03,27.93,28.02,14936.0,27.93,28.03,27.93,28.02,14936.0
2022-07-14 14:20:00,28.02,28.11,28.02,28.11,16540.0,28.02,28.11,28.02,28.11,16540.0
2022-07-14 14:25:00,28.11,28.12,28.07,28.12,19448.0,28.11,28.12,28.07,28.12,19448.0
2022-07-14 14:30:00,28.12,28.15,28.11,28.14,28960.0,28.12,28.15,28.11,28.14,28960.0
2022-07-14 14:35:00,28.14,28.15,28.12,28.14,21964.0,28.14,28.15,28.12,28.14,21964.0
2022-07-14 14:40:00,28.14,28.15,28.07,28.08,24468.0,28.14,28.15,28.07,28.08,24468.0
2022-07-14 14:45:00,28.08,28.11,28.08,28.1,31292.0,28.08,28.11,28.08,28.1,31292.0
2022-07-14 14:50:00,28.11,28.11,28.07,28.09,19516.0,28.11,28.11,28.07,28.09,19516.0
2022-07-14 14:55:00,28.09,28.14,28.09,28.11,24056.0,28.09,28.14,28.09,28.11,24056.0
2022-07-14 15:00:00,28.1,28.16,28.1,28.14,40908.0,28.1,28.16,28.1,28.14,40908.0
2022-07-14 15:05:00,28.14,28.14,28.07,28.11,69972.0,28.14,28.14,28.07,28.11,69972.0
2022-07-14 15:10:00,28.1,28.19,28.09,28.19,27744.0,28.1,28.19,28.09,28.19,27744.0
2022-07-14 15:15:00,28.19,28.2,28.16,28.2,105544.0,28.19,28.2,28.16,28.2,105544.0
2022-07-14 15:20:00,28.2,28.22,28.17,28.22,47200.0,28.2,28.22,28.17,28.22,47200.0
2022-07-14 15:25:00,28.22,28.25,28.21,28.25,25424.0,28.22,28.25,28.21,28.25,25424.0
2022-07-14 15:30:00,28.23,28.27,28.23,28.25,47484.0,28.23,28.27,28.23,28.25,47484.0
2022-07-14 15:35:00,28.25,28.25,28.2,28.2,89636.0,28.25,28.25,28.2,28.2,89636.0
2022-07-14 15:40:00,28.21,28.23,28.17,28.23,112788.0,28.21,28.23,28.17,28.23,112788.0
2022-07-14 15:45:00,28.23,28.25,28.19,28.24,94380.0,28.23,28.25,28.19,28.24,94380.0
2022-07-14 15:50:00,28.24,28.31,28.22,28.29,157452.0,28.24,28.31,28.22,28.29,157452.0
2022-07-14 15:55:00,28.29,28.32,28.24,28.26,212832.0,28.29,28.32,28.24,28.26,212832.0
2022-07-15 09:30:00,28.42,28.95,28.42,28.93,278132.0,28.42,28.95,28.42,28.93,278132.0
2022-07-15 09:35:00,28.99,29.08,28.97,29.04,38248.0,28.99,29.08,28.97,29.04,38248.0
2022-07-15 09:40:00,29.0,29.05,28.89,28.97,25908.0,29.0,29.05,28.89,28.97,25908.0
2022-07-15 09:45:00,28.93,28.93,28.76,28.85,14272.0,28.93,28.93,28.76,28.85,14272.0
2022-07-15 09:50:00,28.82,28.84,28.65,28.65,73540.0,28.82,28.84,28.65,28.65,73540.0
2022-07-15 09:55:00,28.64,28.74,28.63,28.7,63980.0,28.64,28.74,28.63,28.7,63980.0
2022-07-15 10:00:00,28.74,28.98,28.74,28.87,25056.0,28.74,28.98,28.74,28.87,25056.0
2022-07-15 10:05:00,28.89,28.91,28.75,28.83,18376.0,28.89,28.91,28.75,28.83,18376.0
2022-07-15 10:10:00,28.82,28.92,28.82,28.9,35844.0,28.82,28.92,28.82,28.9,35844.0
2022-07-15 10:15:00,28.89,28.95,28.87,28.93,28456.0,28.89,28.95,28.87,28.93,28456.0
2022-07-15 10:20:00,28.92,28.99,28.85,28.98,38716.0,28.92,28.99,28.85,28.98,38716.0
2022-07-15 10:25:00,29.01,29.07,28.98,29.07,31660.0,29.01,29.07,28.98,29.07,31660.0
2022-07-15 10:30:00,29.07,29.07,29.03,29.03,20276.0,29.07,29.07,29.03,29.03,20276.0
2022-07-15 10:35:00,29.03,29.06,29.0,29.01,25188.0,29.03,29.06,29.0,29.01,25188.0
2022-07-15 10:40:00,29.01,29.04,29.0,29.0,51740.0,29.01,29.04,29.0,29.0,51740.0
2022-07-15 10:45:00,29.0,29.0,28.93,28.99,21684.0,29.0,29.0,28.93,28.99,21684.0
2022-07-15 10:50:00,28.98,28.98,28.92,28.94,17576.0,28.98,28.98,28.92,28.94,17576.0
2022-07-15 10:55:00,28.93,28.96,28.93,28.94,10400.0,28.93,28.96,28.93,28.94,10400.0
2022-07-15 11:00:00,28.93,28.98,28.93,28.94,20116.0,28.93,28.98,28.93,28.94,20116.0
2022-07-15 11:05:00,28.95,29.03,28.93,29.03,36904.0,28.95,29.03,28.93,29.03,36904.0
2022-07-15 11:10:00,29.03,29.05,29.0,29.05,15860.0,29.03,29.05,29.0,29.05,15860.0
2022-07-15 11:15:00,29.06,29.08,29.05,29.06,23196.0,29.06,29.08,29.05,29.06,23196.0
2022-07-15 11:20:00,29.07,29.09,29.07,29.09,13760.0,29.07,29.09,29.07,29.09,13760.0
2022-07-15 11:25:00,29.08,29.08,29.05,29.05,10400.0,29.08,29.08,29.05,29.05,10400.0
2022-07-15 11:30:00,29.06,29.11,29.05,29.08,16656.0,29.06,29.11,29.05,29.08,16656.0
2022-07-15 11:35:00,29.08,29.11,29.08,29.1,14336.0,29.08,29.11,29.08,29.1,14336.0
2022-07-15 11:40:00,29.1,29.11,29.06,29.11,28356.0,29.1,29.11,29.06,29.11,28356.0
2022-07-15 11:45:00,29.1,29.13,29.08,29.09,24808.0,29.1,29.13,29.08,29.09,24808.0
2022-07-15 11:50:00,29.07,29.08,29.01,29.01,23536.0,29.07,29.08,29.01,29.01,23536.0
2022-07-15 11:55:00,29.0,29.06,29.0,29.0,78352.0,29.0,29.06,29.0,29.0,78352.0
2022-07-15 12:00:00,29.0,29.03,28.96,29.02,22360.0,29.0,29.03,28.96,29.02,22360.0
2022-07-15 12:05:00,29.02,29.02,28.99,29.02,31444.0,29.02,29.02,28.99,29.02,31444.0
2022-07-15 12:10:00,29.02,29.02,28.98,28.99,30940.0,29.02,29.02,28.98,28.99,30940.0
2022-07-15 12:15:00,28.97,29.0,28.94,29.0,54608.0,28.97,29.0,28.94,29.0,54608.0
2022-07-15 12:20:00,29.0,29.06,28.99,29.02,23792.0,29.0,29.06,28.99,29.02,23792.0
2022-07-15 12:25:00,29.0,29.05,29.0,29.04,20276.0,29.0,29.05,29.0,29.04,20276.0
2022-07-15 12:30:00,29.04,29.04,28.99,29.0,75180.0,29.04,29.04,28.99,29.0,75180.0
2022-07-15 12:35:00,29.0,29.01,28.98,28.98,109612.0,29.0,29.01,28.98,28.98,109612.0
2022-07-15 12:40:00,28.98,29.02,28.94,29.02,78272.0,28.98,29.02,28.94,29.02,78272.0
2022-07-15 12:45:00,29.02,29.02,28.98,29.02,35180.0,29.02,29.02,28.98,29.02,35180.0
2022-07-15 12:50:00,29.03,29.04,28.98,28.99,64136.0,29.03,29.04,28.98,28.99,64136.0
2022-07-15 12:55:00,29.0,29.05,29.0,29.02,37592.0,29.0,29.05,29.0,29.02,37592.0
2022-07-15 13:00:00,29.04,29.04,28.97,29.0,20248.0,29.04,29.04,28.97,29.0,20248.0
2022-07-15 13:05:00,28.99,29.0,28.93,28.98,418672.0,28.99,29.0,28.93,28.98,418672.0
2022-07-15 13:10:00,28.98,29.0,28.97,28.99,10368.0,28.98,29.0,28.97,28.99,10368.0
2022-07-15 13:15:00,28.97,29.0,28.95,28.98,275796.0,28.97,29.0,28.95,28.98,275796.0
2022-07-15 13:20:00,28.99,29.0,28.97,28.99,49100.0,28.99,29.0,28.97,28.99,49100.0
2022-07-15 13:25:00,29.0,29.08,28.99,29.08,36476.0,29.0,29.08,28.99,29.08,36476.0
2022-07-15 13:30:00,29.08,29.08,29.0,29.02,47700.0,29.08,29.08,29.0,29.02,47700.0
2022-07-15 13:35:00,29.02,29.05,29.02,29.02,60396.0,29.02,29.05,29.02,29.02,60396.0
2022-07-15 13:40:00,29.02,29.02,29.0,29.02,14680.0,29.02,29.02,29.0,29.02,14680.0
2022-07-15 13:45:00,29.02,29.08,29.01,29.06,35332.0,29.02,29.08,29.01,29.06,35332.0
2022-07-15 13:50:00,29.05,29.06,29.03,29.05,15184.0,29.05,29.06,29.03,29.05,15184.0
2022-07-15 13:55:00,29.04,29.06,29.03,29.04,45556.0,29.04,29.06,29.03,29.04,45556.0
2022-07-15 14:00:00,29.05,29.06,29.0,29.04,26004.0,29.05,29.06,29.0,29.04,26004.0
2022-07-15 14:05:00,29.04,29.06,29.03,29.05,26800.0,29.04,29.06,29.03,29.05,26800.0
2022-07-15 14:10:00,29.06,29.07,29.02,29.02,26880.0,29.06,29.07,29.02,29.02,26880.0
2022-07-15 14:15:00,29.02,29.02,29.0,29.01,18036.0,29.02,29.02,29.0,29.01,18036.0
2022-07-15 14:20:00,29.0,29.0,28.91,28.92,356344.0,29.0,29.0,28.91,28.92,356344.0
2022-07-15 14:25:00,28.92,28.98,28.92,28.98,83276.0,28.92,28.98,28.92,28.98,83276.0
2022-07-15 14:30:00,28.98,29.01,28.97,29.01,39052.0,28.98,29.01,28.97,29.01,39052.0
2022-07-15 14:35:00,29.01,29.01,28.95,28.98,210876.0,29.01,29.01,28.95,28.98,210876.0
2022-07-15 14:40:00,28.98,29.02,28.97,29.0,11540.0,28.98,29.02,28.97,29.0,11540.0
2022-07-15 14:45:00,29.0,29.04,29.0,29.04,18092.0,29.0,29.04,29.0,29.04,18092.0
2022-07-15 14:50:00,29.03,29.05,29.02,29.04,8888.0,29.03,29.05,29.02,29.04,8888.0
2022-07-15 14:55:00,29.03,29.03,28.99,29.01,10916.0,29.03,29.03,28.99,29.01,10916.0
2022-07-15 15:00:00,29.01,29.04,29.0,29.03,23972.0,29.01,29.04,29.0,29.03,23972.0
2022-07-15 15:05:00,29.03,29.04,29.02,29.04,18260.0,29.03,29.04,29.02,29.04,18260.0
2022-07-15 15:10:00,29.04,29.04,29.03,29.03,84076.0,29.04,29.04,29.03,29.03,84076.0
2022-07-15 15:15:00,29.04,29.04,29.02,29.02,26972.0,29.04,29.04,29.02,29.02,26972.0
2022-07-15 15:20:00,29.02,29.03,28.99,28.99,35828.0,29.02,29.03,28.99,28.99,35828.0
2022-07-15 15:25:00,28.99,29.02,28.99,29.0,22864.0,28.99,29.02,28.99,29.0,22864.0
2022-07-15 15:30:00,29.0,29.01,28.97,28.99,79012.0,29.0,29.01,28.97,28.99,79012.0
2022-07-15 15:35:00,29.0,29.01,28.99,29.01,63168.0,29.0,29.01,28.99,29.01,63168.0
2022-07-15 15:40:00,29.01,29.01,28.99,29.01,102136.0,29.01,29.01,28.99,29.01,102136.0
2022-07-15 15:45:00,29.0,29.01,28.98,28.98,32544.0,29.0,29.01,28.98,28.98,32544.0
2022-07-15 15:50:00,28.98,29.02,28.93,28.96,254244.0,28.98,29.02,28.93,28.96,254244.0
2022-07-15 15:55:00,28.96,29.01,28.94,29.0,439012.0,28.96,29.01,28.94,29.0,439012.0
2022-07-18 09:30:00,29.02,29.27,29.02,29.22,79012.0,29.02,29.27,29.02,29.22,79012.0
2022-07-18 09:35:00,29.19,29.23,29.17,29.23,12128.0,29.19,29.23,29.17,29.23,12128.0
2022-07-18 09:40:00,29.22,29.39,29.18,29.35,52652.0,29.22,29.39,29.18,29.35,52652.0
2022-07-18 09:45:00,29.33,29.33,29.22,29.27,16156.0,29.33,29.33,29.22,29.27,16156.0
2022-07-18 09:50:00,29.28,29.35,29.26,29.34,37968.0,29.28,29.35,29.26,29.34,37968.0
2022-07-18 09:55:00,29.36,29.45,29.35,29.36,53300.0,29.36,29.45,29.35,29.36,53300.0
2022-07-18 10:00:00,29.38,29.41,29.3,29.31,60620.0,29.38,29.41,29.3,29.31,60620.0
2022-07-18 10:05:00,29.34,29.34,29.23,29.28,39384.0,29.34,29.34,29.23,29.28,39384.0
2022-07-18 10:10:00,29.29,29.29,29.24,29.25,32756.0,29.29,29.29,29.24,29.25,32756.0
2022-07-18 10:15:00,29.26,29.3,29.25,29.28,33032.0,29.26,29.3,29.25,29.28,33032.0
2022-07-18 10:20:00,29.29,29.32,29.26,29.28,27412.0,29.29,29.32,29.26,29.28,27412.0
2022-07-18 10:25:00,29.27,29.32,29.25,29.3,32592.0,29.27,29.32,29.25,29.3,32592.0
2022-07-18 10:30:00,29.31,29.33,29.29,29.31,37876.0,29.31,29.33,29.29,29.31,37876.0
2022-07-18 10:35:00,29.32,29.33,29.28,29.3,41652.0,29.32,29.33,29.28,29.3,41652.0
2022-07-18 10:40:00,29.31,29.38,29.31,29.38,25712.0,29.31,29.38,29.31,29.38,25712.0
2022-07-18 10:45:00,29.38,29.38,29.33,29.37,29400.0,29.38,29.38,29.33,29.37,29400.0
2022-07-18 10:50:00,29.37,29.38,29.33,29.34,17504.0,29.37,29.38,29.33,29.34,17504.0
2022-07-18 10:55:00,29.33,29.4,29.32,29.36,37424.0,29.33,29.4,29.32,29.36,37424.0
2022-07-18 11:00:00,29.36,29.4,29.36,29.39,33772.0,29.36,29.4,29.36,29.39,33772.0
2022-07-18 11:05:00,29.4,29.45,29.39,29.39,43684.0,29.4,29.45,29.39,29.39,43684.0
2022-07-18 11:10:00,29.39,29.4,29.36,29.38,36060.0,29.39,29.4,29.36,29.38,36060.0
2022-07-18 11:15:00,29.39,29.4,29.35,29.38,14800.0,29.39,29.4,29.35,29.38,14800.0
2022-07-18 11:20:00,29.37,29.41,29.36,29.41,17600.0,29.37,29.41,29.36,29.41,17600.0
2022-07-18 11:25:00,29.41,29.42,29.39,29.39,15604.0,29.41,29.42,29.39,29.39,15604.0
2022-07-18 11:30:00,29.4,29.46,29.39,29.45,16144.0,29.4,29.46,29.39,29.45,16144.0
2022-07-18 11:35:00,29.45,29.5,29.45,29.49,33304.0,29.45,29.5,29.45,29.49,33304.0
2022-07-18 11:40:00,29.49,29.5,29.47,29.49,32936.0,29.49,29.5,29.47,29.49,32936.0
2022-07-18 11:45:00,29.49,29.5,29.47,29.49,32396.0,29.49,29.5,29.47,29.49,32396.0
2022-07-18 11:50:00,29.49,29.53,29.47,29.52,22000.0,29.49,29.53,29.47,29.52,22000.0
2022-07-18 11:55:00,29.52,29.54,29.51,29.53,32912.0,29.52,29.54,29.51,29.53,32912.0
2022-07-18 12:00:00,29.53,29.54,29.52,29.52,24628.0,29.53,29.54,29.52,29.52,24628.0
2022-07-18 12:05:00,29.51,29.55,29.51,29.55,17440.0,29.51,29.55,29.51,29.55,17440.0
2022-07-18 12:10:00,29.55,29.59,29.54,29.58,15752.0,29.55,29.59,29.54,29.58,15752.0
2022-07-18 12:15:00,29.58,29.59,29.53,29.54,14060.0,29.58,29.59,29.53,29.54,14060.0
2022-07-18 12:20:00,29.54,29.59,29.54,29.57,23912.0,29.54,29.59,29.54,29.57,23912.0
2022-07-18 12:25:00,29.57,29.57,29.53,29.54,8460.0,29.57,29.57,29.53,29.54,8460.0
2022-07-18 12:30:00,29.54,29.58,29.53,29.57,36936.0,29.54,29.58,29.53,29.57,36936.0
2022-07-18 12:35:00,29.57,29.58,29.52,29.53,18040.0,29.57,29.58,29.52,29.53,18040.0
2022-07-18 12:40:00,29.54,29.58,29.53,29.58,18888.0,29.54,29.58,29.53,29.58,18888.0
2022-07-18 12:45:00,29.58,29.58,29.54,29.54,6000.0,29.58,29.58,29.54,29.54,6000.0
2022-07-18 12:50:00,29.49,29.5,29.48,29.48,17560.0,29.49,29.5,29.48,29.48,17560.0
2022-07-18 12:55:00,29.48,29.49,29.46,29.46,25000.0,29.48,29.49,29.46,29.46,25000.0
2022-07-18 13:00:00,29.47,29.49,29.47,29.49,6268.0,29.47,29.49,29.47,29.49,6268.0
2022-07-18 13:05:00,29.49,29.49,29.42,29.42,5600.0,29.49,29.49,29.42,29.42,5600.0
2022-07-18 13:10:00,29.42,29.42,29.38,29.39,8672.0,29.42,29.42,29.38,29.39,8672.0
2022-07-18 13:15:00,29.38,29.4,29.36,29.38,13976.0,29.38,29.4,29.36,29.38,13976.0
2022-07-18 13:20:00,29.38,29.4,29.37,29.4,19008.0,29.38,29.4,29.37,29.4,19008.0
2022-07-18 13:25:00,29.41,29.42,29.39,29.39,11636.0,29.41,29.42,29.39,29.39,11636.0
2022-07-18 13:30:00,29.38,29.38,29.33,29.34,10400.0,29.38,29.38,29.33,29.34,10400.0
2022-07-18 13:35:00,29.33,29.33,29.28,29.3,22620.0,29.33,29.33,29.28,29.3,22620.0
2022-07-18 13:40:00,29.29,29.3,29.27,29.29,40540.0,29.29,29.3,29.27,29.29,40540.0
2022-07-18 13:45:00,29.29,29.32,29.29,29.29,25800.0,29.29,29.32,29.29,29.29,25800.0
2022-07-18 13:50:00,29.29,29.34,29.28,29.32,116972.0,29.29,29.34,29.28,29.32,116972.0
2022-07-18 13:55:00,29.31,29.32,29.22,29.23,186448.0,29.31,29.32,29.22,29.23,186448.0
2022-07-18 14:00:00,29.21,29.23,29.17,29.2,20992.0,29.21,29.23,29.17,29.2,20992.0
2022-07-18 14:05:00,29.21,29.21,29.19,29.21,14552.0,29.21,29.21,29.19,29.21,14552.0
2022-07-18 14:10:00,29.21,29.26,29.2,29.24,31320.0,29.21,29.26,29.2,29.24,31320.0
2022-07-18 14:15:00,29.25,29.32,29.25,29.3,48772.0,29.25,29.32,29.25,29.3,48772.0
2022-07-18 14:20:00,29.29,29.3,29.26,29.27,23796.0,29.29,29.3,29.26,29.27,23796.0
2022-07-18 14:25:00,29.26,29.27,29.17,29.21,91348.0,29.26,29.27,29.17,29.21,91348.0
2022-07-18 14:30:00,29.21,29.24,29.18,29.23,43692.0,29.21,29.24,29.18,29.23,43692.0
2022-07-18 14:35:00,29.23,29.23,29.21,29.22,9128.0,29.23,29.23,29.21,29.22,9128.0
2022-07-18 14:40:00,29.21,29.21,29.14,29.17,29360.0,29.21,29.21,29.14,29.17,29360.0
2022-07-18 14:45:00,29.17,29.2,29.16,29.2,27224.0,29.17,29.2,29.16,29.2,27224.0
2022-07-18 14:50:00,29.18,29.18,29.1,29.11,22212.0,29.18,29.18,29.1,29.11,22212.0
2022-07-18 14:55:00,29.11,29.14,29.09,29.12,26648.0,29.11,29.14,29.09,29.12,26648.0
2022-07-18 15:00:00,29.11,29.13,29.08,29.12,52016.0,29.11,29.13,29.08,29.12,52016.0
2022-07-18 15:05:00,29.13,29.19,29.13,29.18,26936.0,29.13,29.19,29.13,29.18,26936.0
2022-07-18 15:10:00,29.19,29.22,29.15,29.18,100108.0,29.19,29.22,29.15,29.18,100108.0
2022-07-18 15:15:00,29.17,29.2,29.14,29.2,23284.0,29.17,29.2,29.14,29.2,23284.0
2022-07-18 15:20:00,29.19,29.21,29.19,29.19,28288.0,29.19,29.21,29.19,29.19,28288.0
2022-07-18 15:25:00,29.2,29.2,29.17,29.17,59140.0,29.2,29.2,29.17,29.17,59140.0
2022-07-18 15:30:00,29.18,29.18,29.13,29.15,63396.0,29.18,29.18,29.13,29.15,63396.0
2022-07-18 15:35:00,29.15,29.16,29.05,29.06,40724.0,29.15,29.16,29.05,29.06,40724.0
2022-07-18 15:40:00,29.07,29.1,29.04,29.07,78444.0,29.07,29.1,29.04,29.07,78444.0
2022-07-18 15:45:00,29.07,29.07,28.98,29.0,91116.0,29.07,29.07,28.98,29.0,91116.0
2022-07-18 15:50:00,28.99,29.07,28.98,29.06,80080.0,28.99,29.07,28.98,29.06,80080.0
2022-07-18 15:55:00,29.05,29.1,29.05,29.07,328416.0,29.05,29.1,29.05,29.07,328416.0
2022-07-19 09:30:00,29.5,29.62,29.4,29.44,49708.0,29.5,29.62,29.4,29.44,49708.0
2022-07-19 09:35:00,29.38,29.43,29.38,29.39,16000.0,29.38,29.43,29.38,29.39,16000.0
2022-07-19 09:40:00,29.4,29.46,29.39,29.41,13760.0,29.4,29.46,29.39,29.41,13760.0
2022-07-19 09:45:00,29.42,29.43,29.36,29.41,10800.0,29.42,29.43,29.36,29.41,10800.0
2022-07-19 09:50:00,29.41,29.52,29.41,29.5,57344.0,29.41,29.52,29.41,29.5,57344.0
2022-07-19 09:55:00,29.5,29.55,29.48,29.54,23916.0,29.5,29.55,29.48,29.54,23916.0
2022-07-19 10:00:00,29.55,29.58,29.53,29.57,13360.0,29.55,29.58,29.53,29.57,13360.0
2022-07-19 10:05:00,29.56,29.56,29.5,29.51,19704.0,29.56,29.56,29.5,29.51,19704.0
2022-07-19 10:10:00,29.51,29.6,29.49,29.55,14800.0,29.51,29.6,29.49,29.55,14800.0
2022-07-19 10:15:00,29.54,29.57,29.53,29.54,18800.0,29.54,29.57,29.53,29.54,18800.0
2022-07-19 10:20:00,29.54,29.61,29.54,29.61,21200.0,29.54,29.61,29.54,29.61,21200.0
2022-07-19 10:25:00,29.57,29.66,29.56,29.65,13600.0,29.57,29.66,29.56,29.65,13600.0
2022-07-19 10:30:00,29.67,29.68,29.61,29.62,9396.0,29.67,29.68,29.61,29.62,9396.0
2022-07-19 10:35:00,29.62,29.68,29.62,29.65,14136.0,29.62,29.68,29.62,29.65,14136.0
2022-07-19 10:40:00,29.64,29.7,29.62,29.68,11600.0,29.64,29.7,29.62,29.68,11600.0
2022-07-19 10:45:00,29.68,29.74,29.68,29.74,13640.0,29.68,29.74,29.68,29.74,13640.0
2022-07-19 10:50:00,29.75,29.76,29.73,29.75,15832.0,29.75,29.76,29.73,29.75,15832.0
2022-07-19 10:55:00,29.75,29.77,29.72,29.73,26380.0,29.75,29.77,29.72,29.73,26380.0
2022-07-19 11:00:00,29.73,29.81,29.73,29.79,40600.0,29.73,29.81,29.73,29.79,40600.0
2022-07-19 11:05:00,29.79,29.85,29.79,29.83,38476.0,29.79,29.85,29.79,29.83,38476.0
2022-07-19 11:10:00,29.82,29.84,29.8,29.8,11436.0,29.82,29.84,29.8,29.8,11436.0
2022-07-19 11:15:00,29.79,29.81,29.76,29.76,12656.0,29.79,29.81,29.76,29.76,12656.0
2022-07-19 11:20:00,29.77,29.82,29.77,29.8,15908.0,29.77,29.82,29.77,29.8,15908.0
2022-07-19 11:25:00,29.8,29.84,29.79,29.82,39228.0,29.8,29.84,29.79,29.82,39228.0
2022-07-19 11:30:00,29.82,29.88,29.82,29.86,21308.0,29.82,29.88,29.82,29.86,21308.0
2022-07-19 11:35:00,29.86,29.86,29.82,29.83,17832.0,29.86,29.86,29.82,29.83,17832.0
2022-07-19 11:40:00,29.83,29.83,29.82,29.83,18412.0,29.83,29.83,29.82,29.83,18412.0
2022-07-19 11:45:00,29.83,29.84,29.77,29.77,16500.0,29.83,29.84,29.77,29.77,16500.0
2022-07-19 11:50:00,29.77,29.81,29.77,29.81,15108.0,29.77,29.81,29.77,29.81,15108.0
2022-07-19 11:55:00,29.81,29.84,29.8,29.83,21576.0,29.81,29.84,29.8,29.83,21576.0
2022-07-19 12:00:00,29.83,29.83,29.79,29.79,30964.0,29.83,29.83,29.79,29.79,30964.0
2022-07-19 12:05:00,29.78,29.81,29.76,29.8,12000.0,29.78,29.81,29.76,29.8,12000.0
2022-07-19 12:10:00,29.8,29.84,29.8,29.82,19788.0,29.8,29.84,29.8,29.82,19788.0
2022-07-19 12:15:00,29.81,29.84,29.79,29.83,20540.0,29.81,29.84,29.79,29.83,20540.0
2022-07-19 12:20:00,29.84,29.86,29.83,29.86,17804.0,29.84,29.86,29.83,29.86,17804.0
2022-07-19 12:25:00,29.86,29.87,29.85,29.85,10848.0,29.86,29.87,29.85,29.85,10848.0
2022-07-19 12:30:00,29.86,29.9,29.86,29.9,13028.0,29.86,29.9,29.86,29.9,13028.0
2022-07-19 12:35:00,29.9,29.91,29.88,29.91,22300.0,29.9,29.91,29.88,29.91,22300.0
2022-07-19 12:40:00,29.91,29.95,29.91,29.95,35316.0,29.91,29.95,29.91,29.95,35316.0
2022-07-19 12:45:00,29.95,29.98,29.95,29.97,18728.0,29.95,29.98,29.95,29.97,18728.0
2022-07-19 12:50:00,29.97,29.97,29.92,29.93,12276.0,29.97,29.97,29.92,29.93,12276.0
2022-07-19 12:55:00,29.93,29.99,29.93,29.97,13200.0,29.93,29.99,29.93,29.97,13200.0
2022-07-19 13:00:00,29.95,29.96,29.94,29.95,6000.0,29.95,29.96,29.94,29.95,6000.0
2022-07-19 13:05:00,29.95,29.95,29.91,29.91,11420.0,29.95,29.95,29.91,29.91,11420.0
2022-07-19 13:10:00,29.91,29.92,29.9,29.91,19660.0,29.91,29.92,29.9,29.91,19660.0
2022-07-19 13:15:00,29.92,29.92,29.9,29.9,14680.0,29.92,29.92,29.9,29.9,14680.0
2022-07-19 13:20:00,29.9,29.94,29.9,29.94,15804.0,29.9,29.94,29.9,29.94,15804.0
2022-07-19 13:25:00,29.94,29.99,29.93,29.98,20656.0,29.94,29.99,29.93,29.98,20656.0
2022-07-19 13:30:00,29.99,30.01,29.96,30.0,33704.0,29.99,30.01,29.96,30.0,33704.0
2022-07-19 13:35:00,29.99,30.04,29.98,30.04,21228.0,29.99,30.04,29.98,30.04,21228.0
2022-07-19 13:40:00,30.03,30.06,30.02,30.05,77180.0,30.03,30.06,30.02,30.05,77180.0
2022-07-19 13:45:00,30.05,30.05,29.99,30.02,29144.0,30.05,30.05,29.99,30.02,29144.0
2022-07-19 13:50:00,30.02,30.02,30.01,30.01,11200.0,30.02,30.02,30.01,30.01,11200.0
2022-07-19 13:55:00,30.02,30.07,30.02,30.07,17972.0,30.02,30.07,30.02,30.07,17972.0
2022-07-19 14:00:00,30.06,30.11,30.06,30.11,18800.0,30.06,30.11,30.06,30.11,18800.0
2022-07-19 14:05:00,30.11,30.14,30.11,30.13,16800.0,30.11,30.14,30.11,30.13,16800.0
2022-07-19 14:10:00,30.13,30.13,30.07,30.07,35076.0,30.13,30.13,30.07,30.07,35076.0
2022-07-19 14:15:00,30.08,30.13,30.07,30.12,15728.0,30.08,30.13,30.07,30.12,15728.0
2022-07-19 14:20:00,30.11,30.14,30.11,30.14,22020.0,30.11,30.14,30.11,30.14,22020.0
2022-07-19 14:25:00,30.14,30.16,30.12,30.15,35644.0,30.14,30.16,30.12,30.15,35644.0
2022-07-19 14:30:00,30.16,30.18,30.13,30.13,34948.0,30.16,30.18,30.13,30.13,34948.0
2022-07-19 14:35:00,30.14,30.16,30.13,30.15,11680.0,30.14,30.16,30.13,30.15,11680.0
2022-07-19 14:40:00,30.17,30.17,30.16,30.17,16808.0,30.17,30.17,30.16,30.17,16808.0
2022-07-19 14:45:00,30.17,30.18,30.11,30.12,63168.0,30.17,30.18,30.11,30.12,63168.0
2022-07-19 14:50:00,30.12,30.17,30.11,30.16,21632.0,30.12,30.17,30.11,30.16,21632.0
2022-07-19 14:55:00,30.16,30.17,30.15,30.16,18440.0,30.16,30.17,30.15,30.16,18440.0
2022-07-19 15:00:00,30.16,30.2,30.15,30.2,25600.0,30.16,30.2,30.15,30.2,25600.0
2022-07-19 15:05:00,30.19,30.25,30.19,30.25,40348.0,30.19,30.25,30.19,30.25,40348.0
2022-07-19 15:10:00,30.24,30.25,30.18,30.21,29524.0,30.24,30.25,30.18,30.21,29524.0
2022-07-19 15:15:00,30.21,30.24,30.21,30.23,30080.0,30.21,30.24,30.21,30.23,30080.0
2022-07-19 15:20:00,30.23,30.23,30.19,30.22,34712.0,30.23,30.23,30.19,30.22,34712.0
2022-07-19 15:25:00,30.22,30.24,30.22,30.22,48104.0,30.22,30.24,30.22,30.22,48104.0
2022-07-19 15:30:00,30.23,30.23,30.18,30.2,63824.0,30.23,30.23,30.18,30.2,63824.0
2022-07-19 15:35:00,30.2,30.23,30.18,30.23,63564.0,30.2,30.23,30.18,30.23,63564.0
2022-07-19 15:40:00,30.23,30.28,30.21,30.28,190448.0,30.23,30.28,30.21,30.28,190448.0
2022-07-19 15:45:00,30.28,30.33,30.27,30.3,262936.0,30.28,30.33,30.27,30.3,262936.0
2022-07-19 15:50:00,30.3,30.37,30.3,30.35,373148.0,30.3,30.37,30.3,30.35,373148.0
2022-07-19 15:55:00,30.34,30.4,30.31,30.35,501108.0,30.34,30.4,30.31,30.35,501108.0
2022-07-20 09:30:00,30.39,30.52,30.37,30.4,95812.0,30.39,30.52,30.37,30.4,95812.0
2022-07-20 09:35:00,30.35,30.45,30.28,30.45,8920.0,30.35,30.45,30.28,30.45,8920.0
2022-07-20 09:40:00,30.43,30.52,30.41,30.48,23884.0,30.43,30.52,30.41,30.48,23884.0
2022-07-20 09:45:00,30.51,30.54,30.44,30.48,87280.0,30.51,30.54,30.44,30.48,87280.0
2022-07-20 09:50:00,30.42,30.42,30.34,30.34,14828.0,30.42,30.42,30.34,30.34,14828.0
2022-07-20 09:55:00,30.35,30.35,30.25,30.27,33320.0,30.35,30.35,30.25,30.27,33320.0
2022-07-20 10:00:00,30.25,30.29,30.22,30.28,58048.0,30.25,30.29,30.22,30.28,58048.0
2022-07-20 10:05:00,30.28,30.36,30.24,30.36,79320.0,30.28,30.36,30.24,30.36,79320.0
2022-07-20 10:10:00,30.35,30.43,30.35,30.41,64876.0,30.35,30.43,30.35,30.41,64876.0
2022-07-20 10:15:00,30.41,30.44,30.34,30.38,75376.0,30.41,30.44,30.34,30.38,75376.0
2022-07-20 10:20:00,30.39,30.47,30.36,30.47,22452.0,30.39,30.47,30.36,30.47,22452.0
2022-07-20 10:25:00,30.48,30.52,30.45,30.46,19396.0,30.48,30.52,30.45,30.46,19396.0
2022-07-20 10:30:00,30.44,30.48,30.42,30.43,38516.0,30.44,30.48,30.42,30.43,38516.0
2022-07-20 10:35:00,30.44,30.49,30.42,30.48,22416.0,30.44,30.49,30.42,30.48,22416.0
2022-07-20 10:40:00,30.48,30.49,30.43,30.49,20948.0,30.48,30.49,30.43,30.49,20948.0
2022-07-20 10:45:00,30.48,30.58,30.48,30.57,21368.0,30.48,30.58,30.48,30.57,21368.0
2022-07-20 10:50:00,30.57,30.6,30.56,30.6,43712.0,30.57,30.6,30.56,30.6,43712.0
2022-07-20 10:55:00,30.6,30.61,30.57,30.59,23916.0,30.6,30.61,30.57,30.59,23916.0
2022-07-20 11:00:00,30.6,30.6,30.52,30.54,22324.0,30.6,30.6,30.52,30.54,22324.0
2022-07-20 11:05:00,30.54,30.57,30.53,30.55,16800.0,30.54,30.57,30.53,30.55,16800.0
2022-07-20 11:10:00,30.56,30.58,30.54,30.54,23524.0,30.56,30.58,30.54,30.54,23524.0
2022-07-20 11:15:00,30.55,30.58,30.54,30.57,17548.0,30.55,30.58,30.54,30.57,17548.0
2022-07-20 11:20:00,30.57,30.57,30.47,30.49,51912.0,30.57,30.57,30.47,30.49,51912.0
2022-07-20 11:25:00,30.49,30.54,30.48,30.53,31520.0,30.49,30.54,30.48,30.53,31520.0
2022-07-20 11:30:00,30.52,30.56,30.52,30.55,21272.0,30.52,30.56,30.52,30.55,21272.0
2022-07-20 11:35:00,30.55,30.55,30.5,30.51,21584.0,30.55,30.55,30.5,30.51,21584.0
2022-07-20 11:40:00,30.51,30.53,30.5,30.5,31644.0,30.51,30.53,30.5,30.5,31644.0
2022-07-20 11:45:00,30.5,30.5,30.47,30.49,27752.0,30.5,30.5,30.47,30.49,27752.0
2022-07-20 11:50:00,30.49,30.54,30.49,30.54,17644.0,30.49,30.54,30.49,30.54,17644.0
2022-07-20 11:55:00,30.53,30.55,30.52,30.53,16588.0,30.53,30.55,30.52,30.53,16588.0
2022-07-20 12:00:00,30.53,30.56,30.52,30.55,21600.0,30.53,30.56,30.52,30.55,21600.0
2022-07-20 12:05:00,30.55,30.58,30.54,30.57,25336.0,30.55,30.58,30.54,30.57,25336.0
2022-07-20 12:10:00,30.58,30.58,30.57,30.57,14524.0,30.58,30.58,30.57,30.57,14524.0
2022-07-20 12:15:00,30.57,30.57,30.52,30.53,27912.0,30.57,30.57,30.52,30.53,27912.0
2022-07-20 12:20:00,30.54,30.55,30.51,30.53,16748.0,30.54,30.55,30.51,30.53,16748.0
2022-07-20 12:25:00,30.54,30.55,30.5,30.5,9600.0,30.54,30.55,30.5,30.5,9600.0
2022-07-20 12:30:00,30.5,30.52,30.5,30.5,11436.0,30.5,30.52,30.5,30.5,11436.0
2022-07-20 12:35:00,30.49,30.52,30.49,30.5,17828.0,30.49,30.52,30.49,30.5,17828.0
2022-07-20 12:40:00,30.5,30.5,30.39,30.43,19612.0,30.5,30.5,30.39,30.43,19612.0
2022-07-20 12:45:00,30.42,30.42,30.34,30.4,23836.0,30.42,30.42,30.34,30.4,23836.0
2022-07-20 12:50:00,30.4,30.46,30.4,30.46,9112.0,30.4,30.46,30.4,30.46,9112.0
2022-07-20 12:55:00,30.45,30.51,30.45,30.5,13928.0,30.45,30.51,30.45,30.5,13928.0
2022-07-20 13:00:00,30.49,30.51,30.44,30.45,49512.0,30.49,30.51,30.44,30.45,49512.0
2022-07-20 13:05:00,30.46,30.48,30.35,30.41,15200.0,30.46,30.48,30.35,30.41,15200.0
2022-07-20 13:10:00,30.4,30.4,30.36,30.39,14920.0,30.4,30.4,30.36,30.39,14920.0
2022-07-20 13:15:00,30.38,30.39,30.34,30.36,10972.0,30.38,30.39,30.34,30.36,10972.0
2022-07-20 13:20:00,30.36,30.38,30.33,30.35,9200.0,30.36,30.38,30.33,30.35,9200.0
2022-07-20 13:25:00,30.36,30.44,30.35,30.44,22740.0,30.36,30.44,30.35,30.44,22740.0
2022-07-20 13:30:00,30.43,30.5,30.43,30.5,16400.0,30.43,30.5,30.43,30.5,16400.0
2022-07-20 13:35:00,30.5,30.51,30.46,30.5,18560.0,30.5,30.51,30.46,30.5,18560.0
2022-07-20 13:40:00,30.5,30.5,30.47,30.49,14948.0,30.5,30.5,30.47,30.49,14948.0
2022-07-20 13:45:00,30.49,30.52,30.47,30.47,13448.0,30.49,30.52,30.47,30.47,13448.0
2022-07-20 13:50:00,30.47,30.49,30.47,30.49,12256.0,30.47,30.49,30.47,30.49,12256.0
2022-07-20 13:55:00,30.48,30.48,30.42,30.44,16608.0,30.48,30.48,30.42,30.44,16608.0
2022-07-20 14:00:00,30.45,30.49,30.45,30.48,10392.0,30.45,30.49,30.45,30.48,10392.0
2022-07-20 14:05:00,30.5,30.54,30.49,30.54,16000.0,30.5,30.54,30.49,30.54,16000.0
2022-07-20 14:10:00,30.52,30.53,30.49,30.52,23672.0,30.52,30.53,30.49,30.52,23672.0
2022-07-20 14:15:00,30.52,30.58,30.51,30.58,33444.0,30.52,30.58,30.51,30.58,33444.0
2022-07-20 14:20:00,30.57,30.59,30.53,30.58,18800.0,30.57,30.59,30.53,30.58,18800.0
2022-07-20 14:25:00,30.59,30.62,30.59,30.61,16592.0,30.59,30.62,30.59,30.61,16592.0
2022-07-20 14:30:00,30.61,30.63,30.59,30.61,12200.0,30.61,30.63,30.59,30.61,12200.0
2022-07-20 14:35:00,30.62,30.65,30.62,30.65,17716.0,30.62,30.65,30.62,30.65,17716.0
2022-07-20 14:40:00,30.65,30.66,30.62,30.64,41140.0,30.65,30.66,30.62,30.64,41140.0
2022-07-20 14:45:00,30.63,30.63,30.61,30.62,14948.0,30.63,30.63,30.61,30.62,14948.0
2022-07-20 14:50:00,30.62,30.63,30.59,30.59,41548.0,30.62,30.63,30.59,30.59,41548.0
2022-07-20 14:55:00,30.59,30.64,30.56,30.63,41108.0,30.59,30.64,30.56,30.63,41108.0
2022-07-20 15:00:00,30.63,30.7,30.63,30.7,11852.0,30.63,30.7,30.63,30.7,11852.0
2022-07-20 15:05:00,30.7,30.71,30.65,30.65,19200.0,30.7,30.71,30.65,30.65,19200.0
2022-07-20 15:10:00,30.66,30.68,30.66,30.68,12344.0,30.66,30.68,30.66,30.68,12344.0
2022-07-20 15:15:00,30.67,30.72,30.66,30.71,23152.0,30.67,30.72,30.66,30.71,23152.0
2022-07-20 15:20:00,30.72,30.73,30.67,30.69,20076.0,30.72,30.73,30.67,30.69,20076.0
2022-07-20 15:25:00,30.7,30.71,30.68,30.71,40000.0,30.7,30.71,30.68,30.71,40000.0
2022-07-20 15:30:00,30.71,30.71,30.66,30.66,21740.0,30.71,30.71,30.66,30.66,21740.0
2022-07-20 15:35:00,30.65,30.67,30.62,30.64,28308.0,30.65,30.67,30.62,30.64,28308.0
2022-07-20 15:40:00,30.64,30.68,30.63,30.67,91088.0,30.64,30.68,30.63,30.67,91088.0
2022-07-20 15:45:00,30.67,30.67,30.63,30.64,54620.0,30.67,30.67,30.63,30.64,54620.0
2022-07-20 15:50:00,30.64,30.68,30.57,30.59,139988.0,30.64,30.68,30.57,30.59,139988.0
2022-07-20 15:55:00,30.59,30.61,30.53,30.56,278656.0,30.59,30.61,30.53,30.56,278656.0
2022-07-21 09:30:00,30.65,30.67,30.57,30.62,57544.0,30.65,30.67,30.57,30.62,57544.0
2022-07-21 09:35:00,30.43,30.67,30.43,30.67,3600.0,30.43,30.67,30.43,30.67,3600.0
2022-07-21 09:40:00,30.66,30.68,30.58,30.61,13216.0,30.66,30.68,30.58,30.61,13216.0
2022-07-21 09:45:00,30.59,30.7,30.58,30.63,12420.0,30.59,30.7,30.58,30.63,12420.0
2022-07-21 09:50:00,30.64,30.78,30.6,30.77,6400.0,30.64,30.78,30.6,30.77,6400.0
2022-07-21 09:55:00,30.73,30.74,30.6,30.6,18704.0,30.73,30.74,30.6,30.6,18704.0
2022-07-21 10:00:00,30.66,30.75,30.64,30.64,17600.0,30.66,30.75,30.64,30.64,17600.0
2022-07-21 10:05:00,30.64,30.75,30.62,30.73,3600.0,30.64,30.75,30.62,30.73,3600.0
2022-07-21 10:10:00,30.74,30.76,30.68,30.74,80148.0,30.74,30.76,30.68,30.74,80148.0
2022-07-21 10:15:00,30.74,30.8,30.71,30.79,33196.0,30.74,30.8,30.71,30.79,33196.0
2022-07-21 10:20:00,30.81,30.83,30.63,30.63,19528.0,30.81,30.83,30.63,30.63,19528.0
2022-07-21 10:25:00,30.66,30.66,30.57,30.61,10632.0,30.66,30.66,30.57,30.61,10632.0
2022-07-21 10:30:00,30.59,30.6,30.53,30.53,9600.0,30.59,30.6,30.53,30.53,9600.0
2022-07-21 10:35:00,30.55,30.57,30.5,30.57,16084.0,30.55,30.57,30.5,30.57,16084.0
2022-07-21 10:40:00,30.58,30.61,30.54,30.61,18824.0,30.58,30.61,30.54,30.61,18824.0
2022-07-21 10:45:00,30.6,30.63,30.59,30.59,13416.0,30.6,30.63,30.59,30.59,13416.0
2022-07-21 10:50:00,30.6,30.61,30.57,30.61,10008.0,30.6,30.61,30.57,30.61,10008.0
2022-07-21 10:55:00,30.63,30.72,30.62,30.71,14552.0,30.63,30.72,30.62,30.71,14552.0
2022-07-21 11:00:00,30.7,30.72,30.66,30.72,13600.0,30.7,30.72,30.66,30.72,13600.0
2022-07-21 11:05:00,30.71,30.71,30.68,30.71,5600.0,30.71,30.71,30.68,30.71,5600.0
2022-07-21 11:10:00,30.71,30.72,30.7,30.72,12104.0,30.71,30.72,30.7,30.72,12104.0
2022-07-21 11:15:00,30.73,30.73,30.67,30.69,9456.0,30.73,30.73,30.67,30.69,9456.0
2022-07-21 11:20:00,30.65,30.65,30.62,30.63,4420.0,30.65,30.65,30.62,30.63,4420.0
2022-07-21 11:25:00,30.63,30.66,30.63,30.65,11340.0,30.63,30.66,30.63,30.65,11340.0
2022-07-21 11:30:00,30.66,30.73,30.63,30.73,22148.0,30.66,30.73,30.63,30.73,22148.0
2022-07-21 11:35:00,30.72,30.72,30.69,30.7,10792.0,30.72,30.72,30.69,30.7,10792.0
2022-07-21 11:40:00,30.67,30.67,30.63,30.65,15032.0,30.67,30.67,30.63,30.65,15032.0
2022-07-21 11:45:00,30.64,30.66,30.62,30.62,7224.0,30.64,30.66,30.62,30.62,7224.0
2022-07-21 11:50:00,30.63,30.66,30.63,30.66,5120.0,30.63,30.66,30.63,30.66,5120.0
2022-07-21 11:55:00,30.67,30.69,30.67,30.68,8500.0,30.67,30.69,30.67,30.68,8500.0
2022-07-21 12:00:00,30.68,30.74,30.67,30.74,13680.0,30.68,30.74,30.67,30.74,13680.0
2022-07-21 12:05:00,30.74,30.77,30.72,30.76,9208.0,30.74,30.77,30.72,30.76,9208.0
2022-07-21 12:10:00,30.77,30.77,30.7,30.74,13152.0,30.77,30.77,30.7,30.74,13152.0
2022-07-21 12:15:00,30.74,30.75,30.73,30.73,8344.0,30.74,30.75,30.73,30.73,8344.0
2022-07-21 12:20:00,30.74,30.75,30.72,30.75,27864.0,30.74,30.75,30.72,30.75,27864.0
2022-07-21 12:25:00,30.75,30.81,30.74,30.81,12288.0,30.75,30.81,30.74,30.81,12288.0
2022-07-21 12:30:00,30.8,30.85,30.79,30.8,175600.0,30.8,30.85,30.79,30.8,175600.0
2022-07-21 12:35:00,30.8,30.81,30.77,30.77,21628.0,30.8,30.81,30.77,30.77,21628.0
2022-07-21 12:40:00,30.75,30.8,30.75,30.77,201532.0,30.75,30.8,30.75,30.77,201532.0
2022-07-21 12:45:00,30.75,30.78,30.74,30.75,24872.0,30.75,30.78,30.74,30.75,24872.0
2022-07-21 12:50:00,30.75,30.76,30.75,30.76,11680.0,30.75,30.76,30.75,30.76,11680.0
2022-07-21 12:55:00,30.77,30.78,30.76,30.76,8000.0,30.77,30.78,30.76,30.76,8000.0
2022-07-21 13:00:00,30.77,30.78,30.75,30.76,20612.0,30.77,30.78,30.75,30.76,20612.0
2022-07-21 13:05:00,30.76,30.77,30.74,30.75,10000.0,30.76,30.77,30.74,30.75,10000.0
2022-07-21 13:10:00,30.75,30.77,30.74,30.74,33504.0,30.75,30.77,30.74,30.74,33504.0
2022-07-21 13:15:00,30.73,30.76,30.72,30.75,12400.0,30.73,30.76,30.72,30.75,12400.0
2022-07-21 13:20:00,30.76,30.76,30.74,30.74,21364.0,30.76,30.76,30.74,30.74,21364.0
2022-07-21 13:25:00,30.74,30.74,30.71,30.74,28024.0,30.74,30.74,30.71,30.74,28024.0
2022-07-21 13:30:00,30.75,30.75,30.7,30.72,56428.0,30.75,30.75,30.7,30.72,56428.0
2022-07-21 13:35:00,30.73,30.77,30.71,30.77,18228.0,30.73,30.77,30.71,30.77,18228.0
2022-07-21 13:40:00,30.78,30.79,30.75,30.76,9536.0,30.78,30.79,30.75,30.76,9536.0
2022-07-21 13:45:00,30.75,30.76,30.75,30.75,15816.0,30.75,30.76,30.75,30.75,15816.0
2022-07-21 13:50:00,30.75,30.75,30.7,30.7,12792.0,30.75,30.75,30.7,30.7,12792.0
2022-07-21 13:55:00,30.7,30.75,30.69,30.73,8092.0,30.7,30.75,30.69,30.73,8092.0
2022-07-21 14:00:00,30.73,30.75,30.73,30.75,11188.0,30.73,30.75,30.73,30.75,11188.0
2022-07-21 14:05:00,30.75,30.79,30.75,30.78,16300.0,30.75,30.79,30.75,30.78,16300.0
2022-07-21 14:10:00,30.79,30.84,30.79,30.83,5784.0,30.79,30.84,30.79,30.83,5784.0
2022-07-21 14:15:00,30.83,30.87,30.83,30.87,7376.0,30.83,30.87,30.83,30.87,7376.0
2022-07-21 14:20:00,30.87,30.9,30.86,30.9,17200.0,30.87,30.9,30.86,30.9,17200.0
2022-07-21 14:25:00,30.9,30.95,30.9,30.95,19760.0,30.9,30.95,30.9,30.95,19760.0
2022-07-21 14:30:00,30.94,30.95,30.91,30.93,21368.0,30.94,30.95,30.91,30.93,21368.0
2022-07-21 14:35:00,30.93,30.95,30.91,30.94,26528.0,30.93,30.95,30.91,30.94,26528.0
2022-07-21 14:40:00,30.92,30.93,30.86,30.86,10328.0,30.92,30.93,30.86,30.86,10328.0
2022-07-21 14:45:00,30.87,30.88,30.85,30.88,18360.0,30.87,30.88,30.85,30.88,18360.0
2022-07-21 14:50:00,30.88,30.89,30.85,30.87,12256.0,30.88,30.89,30.85,30.87,12256.0
2022-07-21 14:55:00,30.87,30.89,30.87,30.88,9696.0,30.87,30.89,30.87,30.88,9696.0
2022-07-21 15:00:00,30.89,30.91,30.88,30.91,14400.0,30.89,30.91,30.88,30.91,14400.0
2022-07-21 15:05:00,30.91,30.96,30.91,30.96,9224.0,30.91,30.96,30.91,30.96,9224.0
2022-07-21 15:10:00,30.96,30.96,30.92,30.93,15832.0,30.96,30.96,30.92,30.93,15832.0
2022-07-21 15:15:00,30.93,30.93,30.9,30.91,14624.0,30.93,30.93,30.9,30.91,14624.0
2022-07-21 15:20:00,30.91,30.92,30.9,30.91,12540.0,30.91,30.92,30.9,30.91,12540.0
2022-07-21 15:25:00,30.91,30.93,30.9,30.91,20000.0,30.91,30.93,30.9,30.91,20000.0
2022-07-21 15:30:00,30.91,30.93,30.88,30.92,32840.0,30.91,30.93,30.88,30.92,32840.0
2022-07-21 15:35:00,30.92,30.95,30.9,30.95,53640.0,30.92,30.95,30.9,30.95,53640.0
2022-07-21 15:40:00,30.94,30.95,30.93,30.95,90732.0,30.94,30.95,30.93,30.95,90732.0
2022-07-21 15:45:00,30.94,30.96,30.9,30.91,115308.0,30.94,30.96,30.9,30.91,115308.0
2022-07-21 15:50:00,30.91,30.96,30.91,30.93,68452.0,30.91,30.96,30.91,30.93,68452.0
2022-07-21 15:55:00,30.93,30.94,30.92,30.92,199384.0,30.93,30.94,30.92,30.92,199384.0
2022-07-22 09:30:00,30.94,31.03,30.83,30.91,49716.0,30.94,31.03,30.83,30.91,49716.0
2022-07-22 09:35:00,30.98,31.06,30.9,31.03,21596.0,30.98,31.06,30.9,31.03,21596.0
2022-07-22 09:40:00,31.03,31.14,31.03,31.14,11220.0,31.03,31.14,31.03,31.14,11220.0
2022-07-22 09:45:00,31.16,31.19,31.09,31.17,22084.0,31.16,31.19,31.09,31.17,22084.0
2022-07-22 09:50:00,31.18,31.26,31.1,31.11,11660.0,31.18,31.26,31.1,31.11,11660.0
2022-07-22 09:55:00,31.04,31.06,31.0,31.06,12220.0,31.04,31.06,31.0,31.06,12220.0
2022-07-22 10:00:00,31.01,31.03,30.97,30.99,7700.0,31.01,31.03,30.97,30.99,7700.0
2022-07-22 10:05:00,30.95,31.02,30.9,31.0,13020.0,30.95,31.02,30.9,31.0,13020.0
2022-07-22 10:10:00,30.99,31.05,30.98,31.02,9284.0,30.99,31.05,30.98,31.02,9284.0
2022-07-22 10:15:00,31.03,31.05,31.02,31.03,17236.0,31.03,31.05,31.02,31.03,17236.0
2022-07-22 10:20:00,31.0,31.0,30.95,30.98,17324.0,31.0,31.0,30.95,30.98,17324.0
2022-07-22 10:25:00,30.96,30.96,30.88,30.92,12688.0,30.96,30.96,30.88,30.92,12688.0
2022-07-22 10:30:00,30.91,30.98,30.91,30.92,13028.0,30.91,30.98,30.91,30.92,13028.0
2022-07-22 10:35:00,30.91,30.95,30.89,30.89,16320.0,30.91,30.95,30.89,30.89,16320.0
2022-07-22 10:40:00,30.89,30.94,30.86,30.93,10400.0,30.89,30.94,30.86,30.93,10400.0
2022-07-22 10:45:00,30.89,30.89,30.84,30.85,8400.0,30.89,30.89,30.84,30.85,8400.0
2022-07-22 10:50:00,30.86,30.91,30.83,30.91,20912.0,30.86,30.91,30.83,30.91,20912.0
2022-07-22 10:55:00,30.92,30.95,30.91,30.92,12112.0,30.92,30.95,30.91,30.92,12112.0
2022-07-22 11:00:00,30.92,30.92,30.75,30.77,14532.0,30.92,30.92,30.75,30.77,14532.0
2022-07-22 11:05:00,30.77,30.8,30.75,30.8,5384.0,30.77,30.8,30.75,30.8,5384.0
2022-07-22 11:10:00,30.79,30.83,30.79,30.82,10180.0,30.79,30.83,30.79,30.82,10180.0
2022-07-22 11:15:00,30.82,30.82,30.8,30.8,8488.0,30.82,30.82,30.8,30.8,8488.0
2022-07-22 11:20:00,30.8,30.8,30.7,30.7,12008.0,30.8,30.8,30.7,30.7,12008.0
2022-07-22 11:25:00,30.69,30.72,30.67,30.67,6824.0,30.69,30.72,30.67,30.67,6824.0
2022-07-22 11:30:00,30.67,30.67,30.63,30.63,21752.0,30.67,30.67,30.63,30.63,21752.0
2022-07-22 11:35:00,30.62,30.64,30.58,30.61,24292.0,30.62,30.64,30.58,30.61,24292.0
2022-07-22 11:40:00,30.61,30.63,30.58,30.59,11580.0,30.61,30.63,30.58,30.59,11580.0
2022-07-22 11:45:00,30.58,30.6,30.58,30.59,8084.0,30.58,30.6,30.58,30.59,8084.0
2022-07-22 11:50:00,30.58,30.61,30.56,30.6,17164.0,30.58,30.61,30.56,30.6,17164.0
2022-07-22 11:55:00,30.6,30.6,30.58,30.6,12676.0,30.6,30.6,30.58,30.6,12676.0
2022-07-22 12:00:00,30.61,30.63,30.56,30.57,10280.0,30.61,30.63,30.56,30.57,10280.0
2022-07-22 12:05:00,30.56,30.58,30.55,30.55,16288.0,30.56,30.58,30.55,30.55,16288.0
2022-07-22 12:10:00,30.54,30.57,30.53,30.55,10400.0,30.54,30.57,30.53,30.55,10400.0
2022-07-22 12:15:00,30.55,30.57,30.55,30.55,11276.0,30.55,30.57,30.55,30.55,11276.0
2022-07-22 12:20:00,30.53,30.54,30.5,30.53,7536.0,30.53,30.54,30.5,30.53,7536.0
2022-07-22 12:25:00,30.53,30.58,30.51,30.56,14956.0,30.53,30.58,30.51,30.56,14956.0
2022-07-22 12:30:00,30.56,30.6,30.55,30.59,18420.0,30.56,30.6,30.55,30.59,18420.0
2022-07-22 12:35:00,30.6,30.6,30.56,30.57,18840.0,30.6,30.6,30.56,30.57,18840.0
2022-07-22 12:40:00,30.56,30.57,30.52,30.52,10600.0,30.56,30.57,30.52,30.52,10600.0
2022-07-22 12:45:00,30.53,30.58,30.53,30.55,15756.0,30.53,30.58,30.53,30.55,15756.0
2022-07-22 12:50:00,30.54,30.58,30.54,30.55,4000.0,30.54,30.58,30.54,30.55,4000.0
2022-07-22 12:55:00,30.55,30.57,30.54,30.56,19424.0,30.55,30.57,30.54,30.56,19424.0
2022-07-22 13:00:00,30.55,30.65,30.55,30.65,102716.0,30.55,30.65,30.55,30.65,102716.0
2022-07-22 13:05:00,30.65,30.68,30.65,30.68,6000.0,30.65,30.68,30.65,30.68,6000.0
2022-07-22 13:10:00,30.68,30.68,30.62,30.64,19364.0,30.68,30.68,30.62,30.64,19364.0
2022-07-22 13:15:00,30.65,30.65,30.61,30.61,17788.0,30.65,30.65,30.61,30.61,17788.0
2022-07-22 13:20:00,30.61,30.64,30.6,30.62,21960.0,30.61,30.64,30.6,30.62,21960.0
2022-07-22 13:25:00,30.62,30.64,30.61,30.63,14432.0,30.62,30.64,30.61,30.63,14432.0
2022-07-22 13:30:00,30.63,30.63,30.56,30.58,28164.0,30.63,30.63,30.56,30.58,28164.0
2022-07-22 13:35:00,30.52,30.54,30.51,30.52,14908.0,30.52,30.54,30.51,30.52,14908.0
2022-07-22 13:40:00,30.5,30.5,30.47,30.49,7484.0,30.5,30.5,30.47,30.49,7484.0
2022-07-22 13:45:00,30.5,30.5,30.47,30.5,5800.0,30.5,30.5,30.47,30.5,5800.0
2022-07-22 13:50:00,30.45,30.46,30.42,30.42,9772.0,30.45,30.46,30.42,30.42,9772.0
2022-07-22 13:55:00,30.41,30.45,30.41,30.44,8456.0,30.41,30.45,30.41,30.44,8456.0
2022-07-22 14:00:00,30.43,30.44,30.38,30.39,8976.0,30.43,30.44,30.38,30.39,8976.0
2022-07-22 14:05:00,30.4,30.41,30.39,30.4,6800.0,30.4,30.41,30.39,30.4,6800.0
2022-07-22 14:10:00,30.39,30.4,30.36,30.4,14736.0,30.39,30.4,30.36,30.4,14736.0
2022-07-22 14:15:00,30.39,30.42,30.39,30.42,7520.0,30.39,30.42,30.39,30.42,7520.0
2022-07-22 14:20:00,30.41,30.41,30.38,30.39,10400.0,30.41,30.41,30.38,30.39,10400.0
2022-07-22 14:25:00,30.39,30.39,30.36,30.36,6076.0,30.39,30.39,30.36,30.36,6076.0
2022-07-22 14:30:00,30.34,30.37,30.31,30.37,14644.0,30.34,30.37,30.31,30.37,14644.0
2022-07-22 14:35:00,30.38,30.38,30.35,30.37,8000.0,30.38,30.38,30.35,30.37,8000.0
2022-07-22 14:40:00,30.36,30.36,30.34,30.35,9600.0,30.36,30.36,30.34,30.35,9600.0
2022-07-22 14:45:00,30.36,30.36,30.35,30.36,5600.0,30.36,30.36,30.35,30.36,5600.0
2022-07-22 14:50:00,30.37,30.41,30.36,30.41,10992.0,30.37,30.41,30.36,30.41,10992.0
2022-07-22 14:55:00,30.4,30.43,30.39,30.4,15956.0,30.4,30.43,30.39,30.4,15956.0
2022-07-22 15:00:00,30.4,30.42,30.38,30.42,4760.0,30.4,30.42,30.38,30.42,4760.0
2022-07-22 15:05:00,30.42,30.42,30.37,30.38,17964.0,30.42,30.42,30.37,30.38,17964.0
2022-07-22 15:10:00,30.38,30.42,30.36,30.41,14568.0,30.38,30.42,30.36,30.41,14568.0
2022-07-22 15:15:00,30.42,30.43,30.39,30.39,6472.0,30.42,30.43,30.39,30.39,6472.0
2022-07-22 15:20:00,30.39,30.45,30.39,30.44,13348.0,30.39,30.45,30.39,30.44,13348.0
2022-07-22 15:25:00,30.45,30.47,30.41,30.46,17916.0,30.45,30.47,30.41,30.46,17916.0
2022-07-22 15:30:00,30.47,30.47,30.43,30.44,19192.0,30.47,30.47,30.43,30.44,19192.0
2022-07-22 15:35:00,30.42,30.43,30.4,30.41,19988.0,30.42,30.43,30.4,30.41,19988.0
2022-07-22 15:40:00,30.42,30.44,30.38,30.38,35632.0,30.42,30.44,30.38,30.38,35632.0
2022-07-22 15:45:00,30.38,30.42,30.36,30.4,68924.0,30.38,30.42,30.36,30.4,68924.0
2022-07-22 15:50:00,30.41,30.44,30.38,30.42,101020.0,30.41,30.44,30.38,30.42,101020.0
2022-07-22 15:55:00,30.43,30.51,30.43,30.49,221712.0,30.43,30.51,30.43,30.49,221712.0
2022-07-25 09:30:00,30.54,30.54,30.2,30.2,52640.0,30.54,30.54,30.2,30.2,52640.0
2022-07-25 09:35:00,30.24,30.25,30.04,30.04,14084.0,30.24,30.25,30.04,30.04,14084.0
2022-07-25 09:40:00,30.08,30.16,30.0,30.13,17340.0,30.08,30.16,30.0,30.13,17340.0
2022-07-25 09:45:00,30.16,30.18,30.08,30.16,12108.0,30.16,30.18,30.08,30.16,12108.0
2022-07-25 09:50:00,30.18,30.27,30.18,30.26,16404.0,30.18,30.27,30.18,30.26,16404.0
2022-07-25 09:55:00,30.28,30.3,30.21,30.21,9992.0,30.28,30.3,30.21,30.21,9992.0
2022-07-25 10:00:00,30.23,30.3,30.23,30.29,7160.0,30.23,30.3,30.23,30.29,7160.0
2022-07-25 10:05:00,30.26,30.34,30.26,30.29,35424.0,30.26,30.34,30.26,30.29,35424.0
2022-07-25 10:10:00,30.36,30.36,30.28,30.29,12496.0,30.36,30.36,30.28,30.29,12496.0
2022-07-25 10:15:00,30.28,30.32,30.23,30.25,26460.0,30.28,30.32,30.23,30.25,26460.0
2022-07-25 10:20:00,30.22,30.28,30.21,30.28,9620.0,30.22,30.28,30.21,30.28,9620.0
2022-07-25 10:25:00,30.27,30.27,30.19,30.25,23312.0,30.27,30.27,30.19,30.25,23312.0
2022-07-25 10:30:00,30.22,30.3,30.21,30.26,9184.0,30.22,30.3,30.21,30.26,9184.0
2022-07-25 10:35:00,30.29,30.34,30.28,30.33,12136.0,30.29,30.34,30.28,30.33,12136.0
2022-07-25 10:40:00,30.33,30.38,30.31,30.38,17208.0,30.33,30.38,30.31,30.38,17208.0
2022-07-25 10:45:00,30.38,30.38,30.28,30.28,9620.0,30.38,30.38,30.28,30.28,9620.0
2022-07-25 10:50:00,30.3,30.32,30.24,30.32,6000.0,30.3,30.32,30.24,30.32,6000.0
2022-07-25 10:55:00,30.3,30.35,30.29,30.33,8032.0,30.3,30.35,30.29,30.33,8032.0
2022-07-25 11:00:00,30.29,30.33,30.29,30.32,16868.0,30.29,30.33,30.29,30.32,16868.0
2022-07-25 11:05:00,30.33,30.39,30.33,30.38,16960.0,30.33,30.39,30.33,30.38,16960.0
2022-07-25 11:10:00,30.39,30.4,30.26,30.26,11240.0,30.39,30.4,30.26,30.26,11240.0
2022-07-25 11:15:00,30.27,30.27,30.22,30.24,9600.0,30.27,30.27,30.22,30.24,9600.0
2022-07-25 11:20:00,30.25,30.26,30.22,30.23,6604.0,30.25,30.26,30.22,30.23,6604.0
2022-07-25 11:25:00,30.18,30.22,30.18,30.22,13456.0,30.18,30.22,30.18,30.22,13456.0
2022-07-25 11:30:00,30.24,30.29,30.24,30.29,12332.0,30.24,30.29,30.24,30.29,12332.0
2022-07-25 11:35:00,30.29,30.31,30.28,30.28,4000.0,30.29,30.31,30.28,30.28,4000.0
2022-07-25 11:40:00,30.28,30.28,30.24,30.26,10888.0,30.28,30.28,30.24,30.26,10888.0
2022-07-25 11:45:00,30.29,30.33,30.29,30.3,6204.0,30.29,30.33,30.29,30.3,6204.0
2022-07-25 11:50:00,30.29,30.3,30.24,30.26,6400.0,30.29,30.3,30.24,30.26,6400.0
2022-07-25 11:55:00,30.27,30.28,30.26,30.26,4280.0,30.27,30.28,30.26,30.26,4280.0
2022-07-25 12:00:00,30.26,30.3,30.23,30.29,8948.0,30.26,30.3,30.23,30.29,8948.0
2022-07-25 12:05:00,30.3,30.3,30.27,30.27,7200.0,30.3,30.3,30.27,30.27,7200.0
2022-07-25 12:10:00,30.26,30.26,30.23,30.23,5404.0,30.26,30.26,30.23,30.23,5404.0
2022-07-25 12:15:00,30.22,30.27,30.2,30.27,14996.0,30.22,30.27,30.2,30.27,14996.0
2022-07-25 12:20:00,30.28,30.28,30.23,30.25,4512.0,30.28,30.28,30.23,30.25,4512.0
2022-07-25 12:25:00,30.25,30.25,30.21,30.23,5012.0,30.25,30.25,30.21,30.23,5012.0
2022-07-25 12:30:00,30.24,30.28,30.22,30.28,18616.0,30.24,30.28,30.22,30.28,18616.0
2022-07-25 12:35:00,30.28,30.28,30.23,30.23,6192.0,30.28,30.28,30.23,30.23,6192.0
2022-07-25 12:40:00,30.23,30.28,30.23,30.26,11100.0,30.23,30.28,30.23,30.26,11100.0
2022-07-25 12:45:00,30.28,30.32,30.27,30.3,6880.0,30.28,30.32,30.27,30.3,6880.0
2022-07-25 12:50:00,30.3,30.31,30.28,30.28,3716.0,30.3,30.31,30.28,30.28,3716.0
2022-07-25 12:55:00,30.27,30.28,30.27,30.28,2856.0,30.27,30.28,30.27,30.28,2856.0
2022-07-25 13:00:00,30.26,30.3,30.26,30.29,6364.0,30.26,30.3,30.26,30.29,6364.0
2022-07-25 13:05:00,30.28,30.29,30.27,30.29,8212.0,30.28,30.29,30.27,30.29,8212.0
2022-07-25 13:10:00,30.28,30.29,30.28,30.29,3600.0,30.28,30.29,30.28,30.29,3600.0
2022-07-25 13:15:00,30.25,30.28,30.25,30.28,12156.0,30.25,30.28,30.25,30.28,12156.0
2022-07-25 13:20:00,30.28,30.29,30.25,30.25,6308.0,30.28,30.29,30.25,30.25,6308.0
2022-07-25 13:25:00,30.23,30.24,30.2,30.2,4000.0,30.23,30.24,30.2,30.2,4000.0
2022-07-25 13:30:00,30.21,30.25,30.21,30.24,8556.0,30.21,30.25,30.21,30.24,8556.0
2022-07-25 13:35:00,30.25,30.25,30.22,30.22,7880.0,30.25,30.25,30.22,30.22,7880.0
2022-07-25 13:40:00,30.2,30.2,30.17,30.19,12388.0,30.2,30.2,30.17,30.19,12388.0
2022-07-25 13:45:00,30.19,30.19,30.18,30.18,8208.0,30.19,30.19,30.18,30.18,8208.0
2022-07-25 13:50:00,30.17,30.17,30.15,30.15,3600.0,30.17,30.17,30.15,30.15,3600.0
2022-07-25 13:55:00,30.15,30.16,30.15,30.15,3200.0,30.15,30.16,30.15,30.15,3200.0
2022-07-25 14:00:00,30.14,30.14,30.11,30.12,8800.0,30.14,30.14,30.11,30.12,8800.0
2022-07-25 14:05:00,30.12,30.14,30.11,30.13,7600.0,30.12,30.14,30.11,30.13,7600.0
2022-07-25 14:10:00,30.12,30.14,30.12,30.14,7296.0,30.12,30.14,30.12,30.14,7296.0
2022-07-25 14:15:00,30.14,30.14,30.1,30.1,5200.0,30.14,30.14,30.1,30.1,5200.0
2022-07-25 14:20:00,30.1,30.11,30.1,30.11,5600.0,30.1,30.11,30.1,30.11,5600.0
2022-07-25 14:25:00,30.11,30.13,30.09,30.09,4016.0,30.11,30.13,30.09,30.09,4016.0
2022-07-25 14:30:00,30.08,30.1,30.08,30.1,8072.0,30.08,30.1,30.08,30.1,8072.0
2022-07-25 14:35:00,30.1,30.13,30.1,30.11,5668.0,30.1,30.13,30.1,30.11,5668.0
2022-07-25 14:40:00,30.11,30.14,30.11,30.11,7128.0,30.11,30.14,30.11,30.11,7128.0
2022-07-25 14:45:00,30.11,30.11,30.07,30.09,6000.0,30.11,30.11,30.07,30.09,6000.0
2022-07-25 14:50:00,30.07,30.07,30.04,30.06,5200.0,30.07,30.07,30.04,30.06,5200.0
2022-07-25 14:55:00,30.05,30.07,30.0,30.01,5444.0,30.05,30.07,30.0,30.01,5444.0
2022-07-25 15:00:00,30.02,30.03,30.01,30.01,9620.0,30.02,30.03,30.01,30.01,9620.0
2022-07-25 15:05:00,29.98,29.99,29.96,29.97,13072.0,29.98,29.99,29.96,29.97,13072.0
2022-07-25 15:10:00,29.98,30.0,29.97,29.99,9072.0,29.98,30.0,29.97,29.99,9072.0
2022-07-25 15:15:00,29.98,30.03,29.98,30.01,24084.0,29.98,30.03,29.98,30.01,24084.0
2022-07-25 15:20:00,30.02,30.05,30.02,30.05,4820.0,30.02,30.05,30.02,30.05,4820.0
2022-07-25 15:25:00,30.04,30.06,30.01,30.01,8612.0,30.04,30.06,30.01,30.01,8612.0
2022-07-25 15:30:00,30.0,30.03,29.99,30.0,19008.0,30.0,30.03,29.99,30.0,19008.0
2022-07-25 15:35:00,30.01,30.07,30.01,30.07,14224.0,30.01,30.07,30.01,30.07,14224.0
2022-07-25 15:40:00,30.08,30.11,30.07,30.11,33336.0,30.08,30.11,30.07,30.11,33336.0
2022-07-25 15:45:00,30.1,30.14,30.1,30.13,38488.0,30.1,30.14,30.1,30.13,38488.0
2022-07-25 15:50:00,30.11,30.16,30.11,30.16,44360.0,30.11,30.16,30.11,30.16,44360.0
2022-07-25 15:55:00,30.16,30.25,30.16,30.21,113008.0,30.16,30.25,30.16,30.21,113008.0
2022-07-26 09:30:00,30.03,30.09,29.9,29.94,72156.0,30.03,30.09,29.9,29.94,72156.0
2022-07-26 09:35:00,29.95,29.97,29.83,29.87,7948.0,29.95,29.97,29.83,29.87,7948.0
2022-07-26 09:40:00,29.91,29.91,29.82,29.82,3116.0,29.91,29.91,29.82,29.82,3116.0
2022-07-26 09:45:00,29.8,29.82,29.78,29.8,14036.0,29.8,29.82,29.78,29.8,14036.0
2022-07-26 09:50:00,29.8,29.9,29.8,29.89,6764.0,29.8,29.9,29.8,29.89,6764.0
2022-07-26 09:55:00,29.93,29.93,29.9,29.92,2284.0,29.93,29.93,29.9,29.92,2284.0
2022-07-26 10:00:00,29.91,29.92,29.83,29.92,5872.0,29.91,29.92,29.83,29.92,5872.0
2022-07-26 10:05:00,29.92,29.94,29.9,29.9,7300.0,29.92,29.94,29.9,29.9,7300.0
2022-07-26 10:10:00,29.91,29.97,29.87,29.9,8820.0,29.91,29.97,29.87,29.9,8820.0
2022-07-26 10:15:00,29.9,29.9,29.86,29.86,6484.0,29.9,29.9,29.86,29.86,6484.0
2022-07-26 10:20:00,29.86,29.86,29.81,29.84,4400.0,29.86,29.86,29.81,29.84,4400.0
2022-07-26 10:25:00,29.85,29.86,29.83,29.85,17568.0,29.85,29.86,29.83,29.85,17568.0
2022-07-26 10:30:00,29.86,29.86,29.82,29.85,6400.0,29.86,29.86,29.82,29.85,6400.0
2022-07-26 10:35:00,29.85,29.88,29.85,29.88,6400.0,29.85,29.88,29.85,29.88,6400.0
2022-07-26 10:40:00,29.86,29.88,29.83,29.84,15068.0,29.86,29.88,29.83,29.84,15068.0
2022-07-26 10:45:00,29.86,29.89,29.86,29.89,3332.0,29.86,29.89,29.86,29.89,3332.0
2022-07-26 10:50:00,29.9,29.93,29.9,29.91,7576.0,29.9,29.93,29.9,29.91,7576.0
2022-07-26 10:55:00,29.9,29.93,29.9,29.93,4600.0,29.9,29.93,29.9,29.93,4600.0
2022-07-26 11:00:00,29.94,29.97,29.93,29.93,13784.0,29.94,29.97,29.93,29.93,13784.0
2022-07-26 11:05:00,29.93,29.93,29.88,29.89,8400.0,29.93,29.93,29.88,29.89,8400.0
2022-07-26 11:10:00,29.89,29.9,29.88,29.9,5168.0,29.89,29.9,29.88,29.9,5168.0
2022-07-26 11:15:00,29.92,29.92,29.9,29.9,6800.0,29.92,29.92,29.9,29.9,6800.0
2022-07-26 11:20:00,29.89,29.89,29.85,29.85,4400.0,29.89,29.89,29.85,29.85,4400.0
2022-07-26 11:25:00,29.86,29.86,29.82,29.82,6864.0,29.86,29.86,29.82,29.82,6864.0
2022-07-26 11:30:00,29.81,29.81,29.79,29.79,12836.0,29.81,29.81,29.79,29.79,12836.0
2022-07-26 11:35:00,29.78,29.81,29.78,29.8,13804.0,29.78,29.81,29.78,29.8,13804.0
2022-07-26 11:40:00,29.8,29.85,29.8,29.83,5980.0,29.8,29.85,29.8,29.83,5980.0
2022-07-26 11:45:00,29.86,29.86,29.8,29.8,5916.0,29.86,29.86,29.8,29.8,5916.0
2022-07-26 11:50:00,29.8,29.82,29.74,29.74,7776.0,29.8,29.82,29.74,29.74,7776.0
2022-07-26 11:55:00,29.74,29.79,29.73,29.76,15216.0,29.74,29.79,29.73,29.76,15216.0
2022-07-26 12:00:00,29.75,29.75,29.73,29.74,7276.0,29.75,29.75,29.73,29.74,7276.0
2022-07-26 12:05:00,29.75,29.75,29.71,29.73,4428.0,29.75,29.75,29.71,29.73,4428.0
2022-07-26 12:10:00,29.72,29.74,29.71,29.74,8752.0,29.72,29.74,29.71,29.74,8752.0
2022-07-26 12:15:00,29.75,29.8,29.74,29.77,9900.0,29.75,29.8,29.74,29.77,9900.0
2022-07-26 12:20:00,29.78,29.78,29.76,29.78,2744.0,29.78,29.78,29.76,29.78,2744.0
2022-07-26 12:25:00,29.77,29.8,29.77,29.78,3600.0,29.77,29.8,29.77,29.78,3600.0
2022-07-26 12:30:00,29.79,29.83,29.79,29.83,7952.0,29.79,29.83,29.79,29.83,7952.0
2022-07-26 12:35:00,29.85,29.86,29.82,29.82,8088.0,29.85,29.86,29.82,29.82,8088.0
2022-07-26 12:40:00,29.81,29.81,29.79,29.79,3200.0,29.81,29.81,29.79,29.79,3200.0
2022-07-26 12:45:00,29.79,29.82,29.79,29.81,6676.0,29.79,29.82,29.79,29.81,6676.0
2022-07-26 12:50:00,29.8,29.85,29.8,29.82,4000.0,29.8,29.85,29.8,29.82,4000.0
2022-07-26 12:55:00,29.85,29.87,29.84,29.86,6612.0,29.85,29.87,29.84,29.86,6612.0
2022-07-26 13:00:00,29.86,29.88,29.84,29.86,6604.0,29.86,29.88,29.84,29.86,6604.0
2022-07-26 13:05:00,29.86,29.87,29.85,29.86,5600.0,29.86,29.87,29.85,29.86,5600.0
2022-07-26 13:10:00,29.9,29.92,29.87,29.87,10768.0,29.9,29.92,29.87,29.87,10768.0
2022-07-26 13:15:00,29.86,29.87,29.84,29.84,4936.0,29.86,29.87,29.84,29.84,4936.0
2022-07-26 13:20:00,29.84,29.88,29.84,29.86,6800.0,29.84,29.88,29.84,29.86,6800.0
2022-07-26 13:25:00,29.86,29.88,29.84,29.86,6572.0,29.86,29.88,29.84,29.86,6572.0
2022-07-26 13:30:00,29.88,29.88,29.81,29.81,7200.0,29.88,29.88,29.81,29.81,7200.0
2022-07-26 13:35:00,29.82,29.83,29.81,29.81,3604.0,29.82,29.83,29.81,29.81,3604.0
2022-07-26 13:40:00,29.82,29.83,29.8,29.83,5088.0,29.82,29.83,29.8,29.83,5088.0
2022-07-26 13:45:00,29.83,29.83,29.81,29.82,7904.0,29.83,29.83,29.81,29.82,7904.0
2022-07-26 13:50:00,29.83,29.84,29.81,29.84,5564.0,29.83,29.84,29.81,29.84,5564.0
2022-07-26 13:55:00,29.84,29.85,29.83,29.85,4680.0,29.84,29.85,29.83,29.85,4680.0
2022-07-26 14:00:00,29.84,29.9,29.84,29.9,11612.0,29.84,29.9,29.84,29.9,11612.0
2022-07-26 14:05:00,29.89,29.93,29.84,29.84,8596.0,29.89,29.93,29.84,29.84,8596.0
2022-07-26 14:10:00,29.83,29.84,29.82,29.83,4800.0,29.83,29.84,29.82,29.83,4800.0
2022-07-26 14:15:00,29.83,29.84,29.79,29.8,5884.0,29.83,29.84,29.79,29.8,5884.0
2022-07-26 14:20:00,29.8,29.81,29.79,29.8,15888.0,29.8,29.81,29.79,29.8,15888.0
2022-07-26 14:25:00,29.81,29.81,29.78,29.78,7064.0,29.81,29.81,29.78,29.78,7064.0
2022-07-26 14:30:00,29.77,29.78,29.77,29.78,4000.0,29.77,29.78,29.77,29.78,4000.0
2022-07-26 14:35:00,29.79,29.8,29.78,29.79,6000.0,29.79,29.8,29.78,29.79,6000.0
2022-07-26 14:40:00,29.78,29.81,29.78,29.8,10368.0,29.78,29.81,29.78,29.8,10368.0
2022-07-26 14:45:00,29.8,29.8,29.79,29.79,6812.0,29.8,29.8,29.79,29.79,6812.0
2022-07-26 14:50:00,29.78,29.84,29.78,29.82,9600.0,29.78,29.84,29.78,29.82,9600.0
2022-07-26 14:55:00,29.83,29.85,29.81,29.85,5200.0,29.83,29.85,29.81,29.85,5200.0
2022-07-26 15:00:00,29.84,29.86,29.81,29.81,9692.0,29.84,29.86,29.81,29.81,9692.0
2022-07-26 15:05:00,29.81,29.81,29.78,29.8,9600.0,29.81,29.81,29.78,29.8,9600.0
2022-07-26 15:10:00,29.8,29.86,29.79,29.85,9200.0,29.8,29.86,29.79,29.85,9200.0
2022-07-26 15:15:00,29.86,29.88,29.86,29.86,13172.0,29.86,29.88,29.86,29.86,13172.0
2022-07-26 15:20:00,29.88,29.89,29.85,29.85,10720.0,29.88,29.89,29.85,29.85,10720.0
2022-07-26 15:25:00,29.86,29.86,29.83,29.85,15152.0,29.86,29.86,29.83,29.85,15152.0
2022-07-26 15:30:00,29.86,29.9,29.84,29.89,13792.0,29.86,29.9,29.84,29.89,13792.0
2022-07-26 15:35:00,29.88,29.9,29.86,29.9,18196.0,29.88,29.9,29.86,29.9,18196.0
2022-07-26 15:40:00,29.9,29.92,29.87,29.88,19200.0,29.9,29.92,29.87,29.88,19200.0
2022-07-26 15:45:00,29.89,29.89,29.85,29.86,28116.0,29.89,29.89,29.85,29.86,28116.0
2022-07-26 15:50:00,29.86,29.95,29.86,29.95,44088.0,29.86,29.95,29.86,29.95,44088.0
2022-07-26 15:55:00,29.96,29.97,29.9,29.92,155040.0,29.96,29.97,29.9,29.92,155040.0
2022-07-27 09:30:00,30.11,30.23,30.11,30.14,79952.0,30.11,30.23,30.11,30.14,79952.0
2022-07-27 09:35:00,30.13,30.24,30.13,30.15,20828.0,30.13,30.24,30.13,30.15,20828.0
2022-07-27 09:40:00,30.18,30.19,30.09,30.12,9084.0,30.18,30.19,30.09,30.12,9084.0
2022-07-27 09:45:00,30.13,30.17,30.11,30.17,4040.0,30.13,30.17,30.11,30.17,4040.0
2022-07-27 09:50:00,30.18,30.18,30.08,30.14,10444.0,30.18,30.18,30.08,30.14,10444.0
2022-07-27 09:55:00,30.15,30.22,30.15,30.18,11932.0,30.15,30.22,30.15,30.18,11932.0
2022-07-27 10:00:00,30.21,30.26,30.21,30.26,25084.0,30.21,30.26,30.21,30.26,25084.0
2022-07-27 10:05:00,30.29,30.31,30.24,30.24,12000.0,30.29,30.31,30.24,30.24,12000.0
2022-07-27 10:10:00,30.27,30.28,30.22,30.22,9672.0,30.27,30.28,30.22,30.22,9672.0
2022-07-27 10:15:00,30.22,30.26,30.21,30.26,15336.0,30.22,30.26,30.21,30.26,15336.0
2022-07-27 10:20:00,30.28,30.29,30.23,30.23,16400.0,30.28,30.29,30.23,30.23,16400.0
2022-07-27 10:25:00,30.23,30.26,30.23,30.25,17120.0,30.23,30.26,30.23,30.25,17120.0
2022-07-27 10:30:00,30.26,30.27,30.24,30.25,13208.0,30.26,30.27,30.24,30.25,13208.0
2022-07-27 10:35:00,30.26,30.29,30.25,30.28,30048.0,30.26,30.29,30.25,30.28,30048.0
2022-07-27 10:40:00,30.27,30.27,30.23,30.25,13224.0,30.27,30.27,30.23,30.25,13224.0
2022-07-27 10:45:00,30.25,30.27,30.25,30.27,16112.0,30.25,30.27,30.25,30.27,16112.0
2022-07-27 10:50:00,30.27,30.27,30.23,30.25,22596.0,30.27,30.27,30.23,30.25,22596.0
2022-07-27 10:55:00,30.25,30.31,30.25,30.3,21300.0,30.25,30.31,30.25,30.3,21300.0
2022-07-27 11:00:00,30.31,30.32,30.27,30.27,31324.0,30.31,30.32,30.27,30.27,31324.0
2022-07-27 11:05:00,30.26,30.29,30.24,30.25,11864.0,30.26,30.29,30.24,30.25,11864.0
2022-07-27 11:10:00,30.24,30.27,30.24,30.26,21360.0,30.24,30.27,30.24,30.26,21360.0
2022-07-27 11:15:00,30.26,30.28,30.22,30.22,17712.0,30.26,30.28,30.22,30.22,17712.0
2022-07-27 11:20:00,30.22,30.23,30.21,30.21,13100.0,30.22,30.23,30.21,30.21,13100.0
2022-07-27 11:25:00,30.2,30.25,30.19,30.23,11140.0,30.2,30.25,30.19,30.23,11140.0
2022-07-27 11:30:00,30.25,30.25,30.23,30.23,15560.0,30.25,30.25,30.23,30.23,15560.0
2022-07-27 11:35:00,30.22,30.25,30.22,30.23,7248.0,30.22,30.25,30.22,30.23,7248.0
2022-07-27 11:40:00,30.24,30.24,30.22,30.22,9356.0,30.24,30.24,30.22,30.22,9356.0
2022-07-27 11:45:00,30.22,30.24,30.22,30.23,7600.0,30.22,30.24,30.22,30.23,7600.0
2022-07-27 11:50:00,30.24,30.28,30.24,30.25,9100.0,30.24,30.28,30.24,30.25,9100.0
2022-07-27 11:55:00,30.26,30.27,30.24,30.25,14052.0,30.26,30.27,30.24,30.25,14052.0
2022-07-27 12:00:00,30.24,30.27,30.24,30.27,10000.0,30.24,30.27,30.24,30.27,10000.0
2022-07-27 12:05:00,30.27,30.29,30.26,30.27,12040.0,30.27,30.29,30.26,30.27,12040.0
2022-07-27 12:10:00,30.27,30.32,30.27,30.32,13100.0,30.27,30.32,30.27,30.32,13100.0
2022-07-27 12:15:00,30.32,30.32,30.3,30.3,10316.0,30.32,30.32,30.3,30.3,10316.0
2022-07-27 12:20:00,30.3,30.31,30.29,30.29,18316.0,30.3,30.31,30.29,30.29,18316.0
2022-07-27 12:25:00,30.29,30.32,30.28,30.3,20360.0,30.29,30.32,30.28,30.3,20360.0
2022-07-27 12:30:00,30.3,30.3,30.28,30.3,5600.0,30.3,30.3,30.28,30.3,5600.0
2022-07-27 12:35:00,30.29,30.29,30.27,30.28,8000.0,30.29,30.29,30.27,30.28,8000.0
2022-07-27 12:40:00,30.27,30.28,30.23,30.23,8400.0,30.27,30.28,30.23,30.23,8400.0
2022-07-27 12:45:00,30.24,30.26,30.23,30.24,6760.0,30.24,30.26,30.23,30.24,6760.0
2022-07-27 12:50:00,30.25,30.26,30.25,30.25,10360.0,30.25,30.26,30.25,30.25,10360.0
2022-07-27 12:55:00,30.26,30.27,30.25,30.25,11600.0,30.26,30.27,30.25,30.25,11600.0
2022-07-27 13:00:00,30.26,30.26,30.24,30.26,19404.0,30.26,30.26,30.24,30.26,19404.0
2022-07-27 13:05:00,30.25,30.28,30.24,30.28,14428.0,30.25,30.28,30.24,30.28,14428.0
2022-07-27 13:10:00,30.28,30.29,30.26,30.28,17248.0,30.28,30.29,30.26,30.28,17248.0
2022-07-27 13:15:00,30.28,30.3,30.27,30.28,12400.0,30.28,30.3,30.27,30.28,12400.0
2022-07-27 13:20:00,30.28,30.32,30.27,30.27,25148.0,30.28,30.32,30.27,30.27,25148.0
2022-07-27 13:25:00,30.28,30.33,30.28,30.33,18848.0,30.28,30.33,30.28,30.33,18848.0
2022-07-27 13:30:00,30.33,30.33,30.3,30.3,19460.0,30.33,30.33,30.3,30.3,19460.0
2022-07-27 13:35:00,30.3,30.31,30.28,30.31,31012.0,30.3,30.31,30.28,30.31,31012.0
2022-07-27 13:40:00,30.31,30.33,30.3,30.32,34860.0,30.31,30.33,30.3,30.32,34860.0
2022-07-27 13:45:00,30.31,30.36,30.31,30.34,20112.0,30.31,30.36,30.31,30.34,20112.0
2022-07-27 13:50:00,30.34,30.35,30.31,30.32,17692.0,30.34,30.35,30.31,30.32,17692.0
2022-07-27 13:55:00,30.33,30.36,30.31,30.32,25912.0,30.33,30.36,30.31,30.32,25912.0
2022-07-27 14:00:00,30.35,30.39,30.31,30.34,13200.0,30.35,30.39,30.31,30.34,13200.0
2022-07-27 14:05:00,30.37,30.37,30.24,30.24,16804.0,30.37,30.37,30.24,30.24,16804.0
2022-07-27 14:10:00,30.24,30.31,30.23,30.27,9452.0,30.24,30.31,30.23,30.27,9452.0
2022-07-27 14:15:00,30.25,30.29,30.25,30.27,10536.0,30.25,30.29,30.25,30.27,10536.0
2022-07-27 14:20:00,30.26,30.28,30.25,30.25,11416.0,30.26,30.28,30.25,30.25,11416.0
2022-07-27 14:25:00,30.26,30.32,30.25,30.27,23464.0,30.26,30.32,30.25,30.27,23464.0
2022-07-27 14:30:00,30.27,30.27,30.18,30.2,37564.0,30.27,30.27,30.18,30.2,37564.0
2022-07-27 14:35:00,30.22,30.41,30.22,30.38,38268.0,30.22,30.41,30.22,30.38,38268.0
2022-07-27 14:40:00,30.43,30.54,30.43,30.54,21312.0,30.43,30.54,30.43,30.54,21312.0
2022-07-27 14:45:00,30.58,30.61,30.54,30.58,32980.0,30.58,30.61,30.54,30.58,32980.0
2022-07-27 14:50:00,30.58,30.63,30.54,30.61,44444.0,30.58,30.63,30.54,30.61,44444.0
2022-07-27 14:55:00,30.61,30.64,30.57,30.59,50076.0,30.61,30.64,30.57,30.59,50076.0
2022-07-27 15:00:00,30.6,30.71,30.58,30.7,27304.0,30.6,30.71,30.58,30.7,27304.0
2022-07-27 15:05:00,30.72,30.72,30.61,30.67,66820.0,30.72,30.72,30.61,30.67,66820.0
2022-07-27 15:10:00,30.65,30.66,30.61,30.64,13600.0,30.65,30.66,30.61,30.64,13600.0
2022-07-27 15:15:00,30.66,30.7,30.63,30.65,31792.0,30.66,30.7,30.63,30.65,31792.0
2022-07-27 15:20:00,30.65,30.73,30.64,30.72,50148.0,30.65,30.73,30.64,30.72,50148.0
2022-07-27 15:25:00,30.71,30.79,30.71,30.77,129916.0,30.71,30.79,30.71,30.77,129916.0
2022-07-27 15:30:00,30.81,30.81,30.75,30.8,56916.0,30.81,30.81,30.75,30.8,56916.0
2022-07-27 15:35:00,30.8,30.8,30.68,30.68,130860.0,30.8,30.8,30.68,30.68,130860.0
2022-07-27 15:40:00,30.69,30.74,30.67,30.7,179796.0,30.69,30.74,30.67,30.7,179796.0
2022-07-27 15:45:00,30.69,30.71,30.66,30.69,82728.0,30.69,30.71,30.66,30.69,82728.0
2022-07-27 15:50:00,30.69,30.73,30.66,30.69,227252.0,30.69,30.73,30.66,30.69,227252.0
2022-07-27 15:55:00,30.72,30.75,30.68,30.71,321448.0,30.72,30.75,30.68,30.71,321448.0
2022-07-28 09:30:00,30.85,31.02,30.85,30.95,55248.0,30.85,31.02,30.85,30.95,55248.0
2022-07-28 09:35:00,30.97,30.98,30.91,30.91,14776.0,30.97,30.98,30.91,30.91,14776.0
2022-07-28 09:40:00,30.92,30.95,30.83,30.85,20368.0,30.92,30.95,30.83,30.85,20368.0
2022-07-28 09:45:00,30.84,30.86,30.77,30.8,22400.0,30.84,30.86,30.77,30.8,22400.0
2022-07-28 09:50:00,30.79,30.8,30.71,30.76,20008.0,30.79,30.8,30.71,30.76,20008.0
2022-07-28 09:55:00,30.75,30.83,30.75,30.81,32652.0,30.75,30.83,30.75,30.81,32652.0
2022-07-28 10:00:00,30.83,30.89,30.83,30.87,11200.0,30.83,30.89,30.83,30.87,11200.0
2022-07-28 10:05:00,30.88,30.88,30.8,30.82,12204.0,30.88,30.88,30.8,30.82,12204.0
2022-07-28 10:10:00,30.86,30.89,30.84,30.86,37928.0,30.86,30.89,30.84,30.86,37928.0
2022-07-28 10:15:00,30.88,30.93,30.81,30.83,10632.0,30.88,30.93,30.81,30.83,10632.0
2022-07-28 10:20:00,30.85,30.85,30.77,30.79,21956.0,30.85,30.85,30.77,30.79,21956.0
2022-07-28 10:25:00,30.81,30.81,30.73,30.77,10012.0,30.81,30.81,30.73,30.77,10012.0
2022-07-28 10:30:00,30.78,30.78,30.71,30.75,17600.0,30.78,30.78,30.71,30.75,17600.0
2022-07-28 10:35:00,30.76,30.82,30.76,30.8,8544.0,30.76,30.82,30.76,30.8,8544.0
2022-07-28 10:40:00,30.8,30.82,30.77,30.79,10108.0,30.8,30.82,30.77,30.79,10108.0
2022-07-28 10:45:00,30.79,30.93,30.79,30.9,19200.0,30.79,30.93,30.79,30.9,19200.0
2022-07-28 10:50:00,30.91,30.96,30.87,30.94,33760.0,30.91,30.96,30.87,30.94,33760.0
2022-07-28 10:55:00,30.93,30.98,30.92,30.96,13216.0,30.93,30.98,30.92,30.96,13216.0
2022-07-28 11:00:00,30.95,31.05,30.95,31.0,21504.0,30.95,31.05,30.95,31.0,21504.0
2022-07-28 11:05:00,31.0,31.05,31.0,31.04,9920.0,31.0,31.05,31.0,31.04,9920.0
2022-07-28 11:10:00,31.04,31.06,31.01,31.05,9756.0,31.04,31.06,31.01,31.05,9756.0
2022-07-28 11:15:00,31.03,31.06,31.0,31.0,10448.0,31.03,31.06,31.0,31.0,10448.0
2022-07-28 11:20:00,30.99,31.13,30.98,31.13,11036.0,30.99,31.13,30.98,31.13,11036.0
2022-07-28 11:25:00,31.17,31.18,31.16,31.18,17028.0,31.17,31.18,31.16,31.18,17028.0
2022-07-28 11:30:00,31.18,31.2,31.13,31.13,15200.0,31.18,31.2,31.13,31.13,15200.0
2022-07-28 11:35:00,31.13,31.16,31.12,31.14,14832.0,31.13,31.16,31.12,31.14,14832.0
2022-07-28 11:40:00,31.15,31.2,31.1,31.2,13600.0,31.15,31.2,31.1,31.2,13600.0
2022-07-28 11:45:00,31.2,31.2,31.14,31.17,11136.0,31.2,31.2,31.14,31.17,11136.0
2022-07-28 11:50:00,31.17,31.22,31.17,31.21,14800.0,31.17,31.22,31.17,31.21,14800.0
2022-07-28 11:55:00,31.2,31.21,31.15,31.15,9300.0,31.2,31.21,31.15,31.15,9300.0
2022-07-28 12:00:00,31.16,31.19,31.16,31.17,6752.0,31.16,31.19,31.16,31.17,6752.0
2022-07-28 12:05:00,31.18,31.18,31.16,31.16,2400.0,31.18,31.18,31.16,31.16,2400.0
2022-07-28 12:10:00,31.19,31.2,31.18,31.18,6944.0,31.19,31.2,31.18,31.18,6944.0
2022-07-28 12:15:00,31.18,31.18,31.16,31.16,10672.0,31.18,31.18,31.16,31.16,10672.0
2022-07-28 12:20:00,31.13,31.22,31.13,31.22,13928.0,31.13,31.22,31.13,31.22,13928.0
2022-07-28 12:25:00,31.22,31.24,31.2,31.23,8000.0,31.22,31.24,31.2,31.23,8000.0
2022-07-28 12:30:00,31.23,31.24,31.2,31.23,12800.0,31.23,31.24,31.2,31.23,12800.0
2022-07-28 12:35:00,31.23,31.24,31.22,31.24,10400.0,31.23,31.24,31.22,31.24,10400.0
2022-07-28 12:40:00,31.24,31.25,31.24,31.25,9600.0,31.24,31.25,31.24,31.25,9600.0
2022-07-28 12:45:00,31.26,31.27,31.25,31.25,12020.0,31.26,31.27,31.25,31.25,12020.0
2022-07-28 12:50:00,31.26,31.26,31.23,31.25,9600.0,31.26,31.26,31.23,31.25,9600.0
2022-07-28 12:55:00,31.25,31.25,31.21,31.21,5200.0,31.25,31.25,31.21,31.21,5200.0
2022-07-28 13:00:00,31.21,31.21,31.16,31.16,14184.0,31.21,31.21,31.16,31.16,14184.0
2022-07-28 13:05:00,31.18,31.22,31.18,31.22,3200.0,31.18,31.22,31.18,31.22,3200.0
2022-07-28 13:10:00,31.22,31.25,31.21,31.25,4300.0,31.22,31.25,31.21,31.25,4300.0
2022-07-28 13:15:00,31.25,31.25,31.22,31.23,4932.0,31.25,31.25,31.22,31.23,4932.0
2022-07-28 13:20:00,31.23,31.28,31.23,31.28,8400.0,31.23,31.28,31.23,31.28,8400.0
2022-07-28 13:25:00,31.3,31.31,31.28,31.31,5944.0,31.3,31.31,31.28,31.31,5944.0
2022-07-28 13:30:00,31.3,31.31,31.29,31.31,7200.0,31.3,31.31,31.29,31.31,7200.0
2022-07-28 13:35:00,31.32,31.38,31.31,31.36,19020.0,31.32,31.38,31.31,31.36,19020.0
2022-07-28 13:40:00,31.36,31.4,31.36,31.38,8532.0,31.36,31.4,31.36,31.38,8532.0
2022-07-28 13:45:00,31.37,31.4,31.36,31.39,6400.0,31.37,31.4,31.36,31.39,6400.0
2022-07-28 13:50:00,31.41,31.44,31.4,31.42,4856.0,31.41,31.44,31.4,31.42,4856.0
2022-07-28 13:55:00,31.43,31.43,31.41,31.41,7148.0,31.43,31.43,31.41,31.41,7148.0
2022-07-28 14:00:00,31.41,31.41,31.38,31.38,16400.0,31.41,31.41,31.38,31.38,16400.0
2022-07-28 14:05:00,31.38,31.38,31.35,31.38,4324.0,31.38,31.38,31.35,31.38,4324.0
2022-07-28 14:10:00,31.38,31.39,31.38,31.38,7128.0,31.38,31.39,31.38,31.38,7128.0
2022-07-28 14:15:00,31.41,31.41,31.38,31.38,6292.0,31.41,31.41,31.38,31.38,6292.0
2022-07-28 14:20:00,31.38,31.39,31.36,31.39,4956.0,31.38,31.39,31.36,31.39,4956.0
2022-07-28 14:25:00,31.39,31.41,31.38,31.4,11740.0,31.39,31.41,31.38,31.4,11740.0
2022-07-28 14:30:00,31.41,31.41,31.36,31.38,19788.0,31.41,31.41,31.36,31.38,19788.0
2022-07-28 14:35:00,31.38,31.38,31.36,31.38,14948.0,31.38,31.38,31.36,31.38,14948.0
2022-07-28 14:40:00,31.38,31.38,31.37,31.37,22996.0,31.38,31.38,31.37,31.37,22996.0
2022-07-28 14:45:00,31.38,31.38,31.35,31.35,12108.0,31.38,31.38,31.35,31.35,12108.0
2022-07-28 14:50:00,31.36,31.38,31.36,31.36,8880.0,31.36,31.38,31.36,31.36,8880.0
2022-07-28 14:55:00,31.38,31.38,31.36,31.38,20192.0,31.38,31.38,31.36,31.38,20192.0
2022-07-28 15:00:00,31.38,31.43,31.36,31.43,8816.0,31.38,31.43,31.36,31.43,8816.0
2022-07-28 15:05:00,31.43,31.49,31.43,31.47,26084.0,31.43,31.49,31.43,31.47,26084.0
2022-07-28 15:10:00,31.47,31.47,31.41,31.44,7200.0,31.47,31.47,31.41,31.44,7200.0
2022-07-28 15:15:00,31.44,31.44,31.4,31.41,15760.0,31.44,31.44,31.4,31.41,15760.0
2022-07-28 15:20:00,31.41,31.41,31.4,31.4,5624.0,31.41,31.41,31.4,31.4,5624.0
2022-07-28 15:25:00,31.41,31.43,31.39,31.42,23980.0,31.41,31.43,31.39,31.42,23980.0
2022-07-28 15:30:00,31.42,31.43,31.4,31.43,16696.0,31.42,31.43,31.4,31.43,16696.0
2022-07-28 15:35:00,31.45,31.45,31.39,31.4,18040.0,31.45,31.45,31.39,31.4,18040.0
2022-07-28 15:40:00,31.4,31.4,31.37,31.38,14400.0,31.4,31.4,31.37,31.38,14400.0
2022-07-28 15:45:00,31.37,31.39,31.34,31.39,19636.0,31.37,31.39,31.34,31.39,19636.0
2022-07-28 15:50:00,31.39,31.43,31.38,31.42,39284.0,31.39,31.43,31.38,31.42,39284.0
2022-07-28 15:55:00,31.42,31.45,31.41,31.44,131244.0,31.42,31.45,31.41,31.44,131244.0
2022-07-29 09:30:00,31.43,31.43,31.23,31.39,69720.0,31.43,31.43,31.23,31.39,69720.0
2022-07-29 09:35:00,31.39,31.39,31.28,31.37,17000.0,31.39,31.39,31.28,31.37,17000.0
2022-07-29 09:40:00,31.39,31.5,31.35,31.46,17044.0,31.39,31.5,31.35,31.46,17044.0
2022-07-29 09:45:00,31.44,31.5,31.43,31.45,27392.0,31.44,31.5,31.43,31.45,27392.0
2022-07-29 09:50:00,31.45,31.47,31.42,31.45,14000.0,31.45,31.47,31.42,31.45,14000.0
2022-07-29 09:55:00,31.45,31.52,31.45,31.52,11844.0,31.45,31.52,31.45,31.52,11844.0
2022-07-29 10:00:00,31.52,31.69,31.5,31.69,12316.0,31.52,31.69,31.5,31.69,12316.0
2022-07-29 10:05:00,31.73,31.75,31.68,31.68,11420.0,31.73,31.75,31.68,31.68,11420.0
2022-07-29 10:10:00,31.66,31.75,31.65,31.74,17200.0,31.66,31.75,31.65,31.74,17200.0
2022-07-29 10:15:00,31.73,31.75,31.7,31.71,11284.0,31.73,31.75,31.7,31.71,11284.0
2022-07-29 10:20:00,31.69,31.71,31.64,31.71,5824.0,31.69,31.71,31.64,31.71,5824.0
2022-07-29 10:25:00,31.71,31.78,31.68,31.73,5800.0,31.71,31.78,31.68,31.73,5800.0
2022-07-29 10:30:00,31.7,31.7,31.61,31.61,2800.0,31.7,31.7,31.61,31.61,2800.0
2022-07-29 10:35:00,31.62,31.65,31.62,31.65,7864.0,31.62,31.65,31.62,31.65,7864.0
2022-07-29 10:40:00,31.63,31.66,31.63,31.65,9432.0,31.63,31.66,31.63,31.65,9432.0
2022-07-29 10:45:00,31.65,31.71,31.65,31.7,12752.0,31.65,31.71,31.65,31.7,12752.0
2022-07-29 10:50:00,31.67,31.69,31.66,31.66,10200.0,31.67,31.69,31.66,31.66,10200.0
2022-07-29 10:55:00,31.66,31.66,31.63,31.64,15560.0,31.66,31.66,31.63,31.64,15560.0
2022-07-29 11:00:00,31.63,31.68,31.63,31.67,6464.0,31.63,31.68,31.63,31.67,6464.0
2022-07-29 11:05:00,31.7,31.7,31.68,31.69,6448.0,31.7,31.7,31.68,31.69,6448.0
2022-07-29 11:10:00,31.68,31.68,31.64,31.66,8612.0,31.68,31.68,31.64,31.66,8612.0
2022-07-29 11:15:00,31.66,31.71,31.65,31.71,7876.0,31.66,31.71,31.65,31.71,7876.0
2022-07-29 11:20:00,31.72,31.72,31.66,31.66,7336.0,31.72,31.72,31.66,31.66,7336.0
2022-07-29 11:25:00,31.65,31.68,31.63,31.68,21044.0,31.65,31.68,31.63,31.68,21044.0
2022-07-29 11:30:00,31.68,31.7,31.64,31.66,14300.0,31.68,31.7,31.64,31.66,14300.0
2022-07-29 11:35:00,31.65,31.68,31.63,31.67,15828.0,31.65,31.68,31.63,31.67,15828.0
2022-07-29 11:40:00,31.68,31.71,31.67,31.69,6820.0,31.68,31.71,31.67,31.69,6820.0
2022-07-29 11:45:00,31.69,31.71,31.68,31.7,9396.0,31.69,31.71,31.68,31.7,9396.0
2022-07-29 11:50:00,31.7,31.72,31.7,31.72,2800.0,31.7,31.72,31.7,31.72,2800.0
2022-07-29 11:55:00,31.72,31.74,31.72,31.73,4912.0,31.72,31.74,31.72,31.73,4912.0
2022-07-29 12:00:00,31.73,31.77,31.72,31.74,13776.0,31.73,31.77,31.72,31.74,13776.0
2022-07-29 12:05:00,31.72,31.74,31.72,31.73,7200.0,31.72,31.74,31.72,31.73,7200.0
2022-07-29 12:10:00,31.77,31.77,31.75,31.75,5296.0,31.77,31.77,31.75,31.75,5296.0
2022-07-29 12:15:00,31.75,31.81,31.75,31.81,4940.0,31.75,31.81,31.75,31.81,4940.0
2022-07-29 12:20:00,31.8,31.8,31.77,31.77,6360.0,31.8,31.8,31.77,31.77,6360.0
2022-07-29 12:25:00,31.76,31.79,31.76,31.79,11492.0,31.76,31.79,31.76,31.79,11492.0
2022-07-29 12:30:00,31.8,31.85,31.8,31.85,12208.0,31.8,31.85,31.8,31.85,12208.0
2022-07-29 12:35:00,31.84,31.85,31.8,31.85,66224.0,31.84,31.85,31.8,31.85,66224.0
2022-07-29 12:40:00,31.85,31.86,31.83,31.83,9272.0,31.85,31.86,31.83,31.83,9272.0
2022-07-29 12:45:00,31.83,31.88,31.83,31.85,14536.0,31.83,31.88,31.83,31.85,14536.0
2022-07-29 12:50:00,31.85,31.88,31.85,31.88,6000.0,31.85,31.88,31.85,31.88,6000.0
2022-07-29 12:55:00,31.88,31.92,31.88,31.89,19080.0,31.88,31.92,31.88,31.89,19080.0
2022-07-29 13:00:00,31.88,31.89,31.86,31.87,5076.0,31.88,31.89,31.86,31.87,5076.0
2022-07-29 13:05:00,31.86,31.88,31.86,31.88,4952.0,31.86,31.88,31.86,31.88,4952.0
2022-07-29 13:10:00,31.88,31.9,31.86,31.9,15460.0,31.88,31.9,31.86,31.9,15460.0
2022-07-29 13:15:00,31.89,31.9,31.88,31.88,8400.0,31.89,31.9,31.88,31.88,8400.0
2022-07-29 13:20:00,31.88,31.88,31.83,31.83,10464.0,31.88,31.88,31.83,31.83,10464.0
2022-07-29 13:25:00,31.84,31.85,31.78,31.78,14320.0,31.84,31.85,31.78,31.78,14320.0
2022-07-29 13:30:00,31.78,31.82,31.78,31.81,15964.0,31.78,31.82,31.78,31.81,15964.0
2022-07-29 13:35:00,31.82,31.86,31.82,31.86,11356.0,31.82,31.86,31.82,31.86,11356.0
2022-07-29 13:40:00,31.86,31.88,31.84,31.86,8352.0,31.86,31.88,31.84,31.86,8352.0
2022-07-29 13:45:00,31.87,31.87,31.84,31.86,11600.0,31.87,31.87,31.84,31.86,11600.0
2022-07-29 13:50:00,31.88,31.93,31.87,31.93,16208.0,31.88,31.93,31.87,31.93,16208.0
2022-07-29 13:55:00,31.94,31.94,31.9,31.92,16000.0,31.94,31.94,31.9,31.92,16000.0
2022-07-29 14:00:00,31.93,31.96,31.9,31.95,16660.0,31.93,31.96,31.9,31.95,16660.0
2022-07-29 14:05:00,31.96,31.98,31.95,31.97,10900.0,31.96,31.98,31.95,31.97,10900.0
2022-07-29 14:10:00,31.96,31.97,31.92,31.93,23132.0,31.96,31.97,31.92,31.93,23132.0
2022-07-29 14:15:00,31.93,31.95,31.93,31.95,18500.0,31.93,31.95,31.93,31.95,18500.0
2022-07-29 14:20:00,31.95,31.99,31.94,31.98,14228.0,31.95,31.99,31.94,31.98,14228.0
2022-07-29 14:25:00,31.99,32.0,31.96,31.99,17420.0,31.99,32.0,31.96,31.99,17420.0
2022-07-29 14:30:00,31.99,32.0,31.96,31.97,13848.0,31.99,32.0,31.96,31.97,13848.0
2022-07-29 14:35:00,31.98,32.0,31.98,31.98,10240.0,31.98,32.0,31.98,31.98,10240.0
2022-07-29 14:40:00,31.97,31.98,31.96,31.96,19572.0,31.97,31.98,31.96,31.96,19572.0
2022-07-29 14:45:00,31.96,31.99,31.96,31.97,14000.0,31.96,31.99,31.96,31.97,14000.0
2022-07-29 14:50:00,31.97,31.99,31.96,31.98,14352.0,31.97,31.99,31.96,31.98,14352.0
2022-07-29 14:55:00,31.99,32.02,31.99,32.02,17152.0,31.99,32.02,31.99,32.02,17152.0
2022-07-29 15:00:00,32.03,32.05,32.01,32.05,14936.0,32.03,32.05,32.01,32.05,14936.0
2022-07-29 15:05:00,32.04,32.04,32.0,32.01,41820.0,32.04,32.04,32.0,32.01,41820.0
2022-07-29 15:10:00,32.01,32.03,31.99,32.02,17516.0,32.01,32.03,31.99,32.02,17516.0
2022-07-29 15:15:00,32.03,32.03,32.0,32.02,15268.0,32.03,32.03,32.0,32.02,15268.0
2022-07-29 15:20:00,32.02,32.04,32.0,32.0,37640.0,32.02,32.04,32.0,32.0,37640.0
2022-07-29 15:25:00,32.0,32.01,31.98,32.0,66676.0,32.0,32.01,31.98,32.0,66676.0
2022-07-29 15:30:00,32.0,32.05,31.99,32.05,47180.0,32.0,32.05,31.99,32.05,47180.0
2022-07-29 15:35:00,32.05,32.07,32.03,32.04,33780.0,32.05,32.07,32.03,32.04,33780.0
2022-07-29 15:40:00,32.04,32.08,32.03,32.08,24876.0,32.04,32.08,32.03,32.08,24876.0
2022-07-29 15:45:00,32.08,32.09,32.05,32.09,48224.0,32.08,32.09,32.05,32.09,48224.0
2022-07-29 15:50:00,32.09,32.12,32.02,32.04,93992.0,32.09,32.12,32.02,32.04,93992.0
2022-07-29 15:55:00,32.03,32.05,32.0,32.02,194740.0,32.03,32.05,32.0,32.02,194740.0
2022-08-01 09:30:00,31.8,31.8,31.58,31.79,66160.0,31.8,31.8,31.58,31.79,66160.0
2022-08-01 09:35:00,31.82,31.88,31.75,31.84,9284.0,31.82,31.88,31.75,31.84,9284.0
2022-08-01 09:40:00,31.8,31.93,31.78,31.86,20808.0,31.8,31.93,31.78,31.86,20808.0
2022-08-01 09:45:00,31.84,31.93,31.82,31.85,30580.0,31.84,31.93,31.82,31.85,30580.0
2022-08-01 09:50:00,31.84,32.08,31.84,32.08,34412.0,31.84,32.08,31.84,32.08,34412.0
2022-08-01 09:55:00,32.08,32.12,32.08,32.08,8400.0,32.08,32.12,32.08,32.08,8400.0
2022-08-01 10:00:00,32.0,32.1,32.0,32.08,14964.0,32.0,32.1,32.0,32.08,14964.0
2022-08-01 10:05:00,32.07,32.16,32.07,32.12,18948.0,32.07,32.16,32.07,32.12,18948.0
2022-08-01 10:10:00,32.1,32.13,32.05,32.05,20940.0,32.1,32.13,32.05,32.05,20940.0
2022-08-01 10:15:00,32.05,32.07,32.0,32.0,14840.0,32.05,32.07,32.0,32.0,14840.0
2022-08-01 10:20:00,32.0,32.02,31.97,31.98,24280.0,32.0,32.02,31.97,31.98,24280.0
2022-08-01 10:25:00,31.99,32.01,31.93,31.97,22684.0,31.99,32.01,31.93,31.97,22684.0
2022-08-01 10:30:00,31.97,32.03,31.96,31.99,33348.0,31.97,32.03,31.96,31.99,33348.0
2022-08-01 10:35:00,31.99,32.07,31.99,32.05,19344.0,31.99,32.07,31.99,32.05,19344.0
2022-08-01 10:40:00,32.06,32.16,32.06,32.16,7984.0,32.06,32.16,32.06,32.16,7984.0
2022-08-01 10:45:00,32.16,32.18,32.13,32.17,18176.0,32.16,32.18,32.13,32.17,18176.0
2022-08-01 10:50:00,32.16,32.25,32.16,32.24,17412.0,32.16,32.25,32.16,32.24,17412.0
2022-08-01 10:55:00,32.24,32.25,32.22,32.22,21420.0,32.24,32.25,32.22,32.22,21420.0
2022-08-01 11:00:00,32.22,32.23,32.16,32.17,16512.0,32.22,32.23,32.16,32.17,16512.0
2022-08-01 11:05:00,32.16,32.2,32.14,32.2,11464.0,32.16,32.2,32.14,32.2,11464.0
2022-08-01 11:10:00,32.18,32.2,32.15,32.18,10408.0,32.18,32.2,32.15,32.18,10408.0
2022-08-01 11:15:00,32.19,32.19,32.07,32.07,11020.0,32.19,32.19,32.07,32.07,11020.0
2022-08-01 11:20:00,32.07,32.13,32.07,32.07,19276.0,32.07,32.13,32.07,32.07,19276.0
2022-08-01 11:25:00,32.07,32.13,32.06,32.1,20812.0,32.07,32.13,32.06,32.1,20812.0
2022-08-01 11:30:00,32.07,32.08,32.05,32.07,11936.0,32.07,32.08,32.05,32.07,11936.0
2022-08-01 11:35:00,32.08,32.08,32.05,32.06,4800.0,32.08,32.08,32.05,32.06,4800.0
2022-08-01 11:40:00,32.08,32.11,32.08,32.11,4848.0,32.08,32.11,32.08,32.11,4848.0
2022-08-01 11:45:00,32.11,32.17,32.11,32.15,6000.0,32.11,32.17,32.11,32.15,6000.0
2022-08-01 11:50:00,32.16,32.16,32.13,32.13,18124.0,32.16,32.16,32.13,32.13,18124.0
2022-08-01 11:55:00,32.13,32.13,32.11,32.13,7940.0,32.13,32.13,32.11,32.13,7940.0
2022-08-01 12:00:00,32.14,32.14,32.1,32.1,6800.0,32.14,32.14,32.1,32.1,6800.0
2022-08-01 12:05:00,32.09,32.09,32.07,32.07,4452.0,32.09,32.09,32.07,32.07,4452.0
2022-08-01 12:10:00,32.09,32.09,32.0,32.02,9600.0,32.09,32.09,32.0,32.02,9600.0
2022-08-01 12:15:00,32.04,32.08,32.03,32.07,8888.0,32.04,32.08,32.03,32.07,8888.0
2022-08-01 12:20:00,32.08,32.13,32.08,32.1,10648.0,32.08,32.13,32.08,32.1,10648.0
2022-08-01 12:25:00,32.11,32.15,32.11,32.13,9652.0,32.11,32.15,32.11,32.13,9652.0
2022-08-01 12:30:00,32.13,32.14,32.09,32.1,38416.0,32.13,32.14,32.09,32.1,38416.0
2022-08-01 12:35:00,32.1,32.1,32.04,32.05,11200.0,32.1,32.1,32.04,32.05,11200.0
2022-08-01 12:40:00,32.04,32.07,32.03,32.07,9996.0,32.04,32.07,32.03,32.07,9996.0
2022-08-01 12:45:00,32.08,32.1,32.07,32.08,12476.0,32.08,32.1,32.07,32.08,12476.0
2022-08-01 12:50:00,32.07,32.13,32.07,32.12,31600.0,32.07,32.13,32.07,32.12,31600.0
2022-08-01 12:55:00,32.11,32.16,32.11,32.16,22944.0,32.11,32.16,32.11,32.16,22944.0
2022-08-01 13:00:00,32.15,32.15,32.08,32.09,27912.0,32.15,32.15,32.08,32.09,27912.0
2022-08-01 13:05:00,32.09,32.18,32.09,32.17,12940.0,32.09,32.18,32.09,32.17,12940.0
2022-08-01 13:10:00,32.17,32.21,32.16,32.21,13040.0,32.17,32.21,32.16,32.21,13040.0
2022-08-01 13:15:00,32.21,32.22,32.15,32.16,22544.0,32.21,32.22,32.15,32.16,22544.0
2022-08-01 13:20:00,32.15,32.23,32.15,32.21,16036.0,32.15,32.23,32.15,32.21,16036.0
2022-08-01 13:25:00,32.22,32.23,32.18,32.19,9716.0,32.22,32.23,32.18,32.19,9716.0
2022-08-01 13:30:00,32.2,32.2,32.14,32.14,14100.0,32.2,32.2,32.14,32.14,14100.0
2022-08-01 13:35:00,32.14,32.17,32.1,32.12,41064.0,32.14,32.17,32.1,32.12,41064.0
2022-08-01 13:40:00,32.11,32.12,32.09,32.11,23660.0,32.11,32.12,32.09,32.11,23660.0
2022-08-01 13:45:00,32.1,32.15,32.08,32.15,15604.0,32.1,32.15,32.08,32.15,15604.0
2022-08-01 13:50:00,32.14,32.16,32.12,32.15,11700.0,32.14,32.16,32.12,32.15,11700.0
2022-08-01 13:55:00,32.14,32.16,32.13,32.16,13064.0,32.14,32.16,32.13,32.16,13064.0
2022-08-01 14:00:00,32.16,32.16,32.11,32.16,16000.0,32.16,32.16,32.11,32.16,16000.0
2022-08-01 14:05:00,32.15,32.17,32.14,32.16,24624.0,32.15,32.17,32.14,32.16,24624.0
2022-08-01 14:10:00,32.16,32.22,32.15,32.21,16352.0,32.16,32.22,32.15,32.21,16352.0
2022-08-01 14:15:00,32.22,32.23,32.18,32.18,6400.0,32.22,32.23,32.18,32.18,6400.0
2022-08-01 14:20:00,32.18,32.22,32.17,32.22,207792.0,32.18,32.22,32.17,32.22,207792.0
2022-08-01 14:25:00,32.23,32.23,32.18,32.18,8468.0,32.23,32.23,32.18,32.18,8468.0
2022-08-01 14:30:00,32.19,32.21,32.18,32.21,10388.0,32.19,32.21,32.18,32.21,10388.0
2022-08-01 14:35:00,32.22,32.23,32.19,32.19,8852.0,32.22,32.23,32.19,32.19,8852.0
2022-08-01 14:40:00,32.2,32.2,32.16,32.17,8008.0,32.2,32.2,32.16,32.17,8008.0
2022-08-01 14:45:00,32.18,32.22,32.17,32.2,13188.0,32.18,32.22,32.17,32.2,13188.0
2022-08-01 14:50:00,32.19,32.24,32.18,32.24,10008.0,32.19,32.24,32.18,32.24,10008.0
2022-08-01 14:55:00,32.24,32.29,32.24,32.29,24372.0,32.24,32.29,32.24,32.29,24372.0
2022-08-01 15:00:00,32.27,32.3,32.26,32.28,17376.0,32.27,32.3,32.26,32.28,17376.0
2022-08-01 15:05:00,32.3,32.31,32.29,32.29,18460.0,32.3,32.31,32.29,32.29,18460.0
2022-08-01 15:10:00,32.29,32.33,32.26,32.33,12144.0,32.29,32.33,32.26,32.33,12144.0
2022-08-01 15:15:00,32.34,32.34,32.31,32.31,18464.0,32.34,32.34,32.31,32.31,18464.0
2022-08-01 15:20:00,32.29,32.29,32.21,32.21,27228.0,32.29,32.29,32.21,32.21,27228.0
2022-08-01 15:25:00,32.21,32.21,32.18,32.19,31284.0,32.21,32.21,32.18,32.19,31284.0
2022-08-01 15:30:00,32.2,32.29,32.2,32.26,41532.0,32.2,32.29,32.2,32.26,41532.0
2022-08-01 15:35:00,32.26,32.26,32.24,32.25,24092.0,32.26,32.26,32.24,32.25,24092.0
2022-08-01 15:40:00,32.25,32.25,32.19,32.19,79236.0,32.25,32.25,32.19,32.19,79236.0
2022-08-01 15:45:00,32.19,32.25,32.18,32.21,67116.0,32.19,32.25,32.18,32.21,67116.0
2022-08-01 15:50:00,32.23,32.31,32.2,32.21,105336.0,32.23,32.31,32.2,32.21,105336.0
2022-08-01 15:55:00,32.21,32.24,32.17,32.22,205368.0,32.21,32.24,32.17,32.22,205368.0
2022-08-02 09:30:00,32.07,32.12,32.02,32.04,41460.0,32.07,32.12,32.02,32.04,41460.0
2022-08-02 09:35:00,32.0,32.07,32.0,32.07,3200.0,32.0,32.07,32.0,32.07,3200.0
2022-08-02 09:40:00,32.02,32.1,31.98,32.06,20652.0,32.02,32.1,31.98,32.06,20652.0
2022-08-02 09:45:00,32.09,32.18,32.09,32.13,6860.0,32.09,32.18,32.09,32.13,6860.0
2022-08-02 09:50:00,32.12,32.17,32.06,32.06,8016.0,32.12,32.17,32.06,32.06,8016.0
2022-08-02 09:55:00,32.03,32.1,32.02,32.08,11600.0,32.03,32.1,32.02,32.08,11600.0
2022-08-02 10:00:00,32.07,32.11,32.06,32.07,12448.0,32.07,32.11,32.06,32.07,12448.0
2022-08-02 10:05:00,32.07,32.12,32.01,32.01,10296.0,32.07,32.12,32.01,32.01,10296.0
2022-08-02 10:10:00,31.98,32.02,31.94,32.01,20992.0,31.98,32.02,31.94,32.01,20992.0
2022-08-02 10:15:00,32.01,32.02,31.93,31.97,7600.0,32.01,32.02,31.93,31.97,7600.0
2022-08-02 10:20:00,31.97,32.03,31.93,31.93,12000.0,31.97,32.03,31.93,31.93,12000.0
2022-08-02 10:25:00,31.95,32.04,31.93,32.04,11200.0,31.95,32.04,31.93,32.04,11200.0
2022-08-02 10:30:00,32.06,32.16,32.06,32.15,33916.0,32.06,32.16,32.06,32.15,33916.0
2022-08-02 10:35:00,32.15,32.17,32.12,32.15,14228.0,32.15,32.17,32.12,32.15,14228.0
2022-08-02 10:40:00,32.15,32.22,32.13,32.2,12892.0,32.15,32.22,32.13,32.2,12892.0
2022-08-02 10:45:00,32.21,32.22,32.18,32.18,11824.0,32.21,32.22,32.18,32.18,11824.0
2022-08-02 10:50:00,32.18,32.27,32.18,32.27,16516.0,32.18,32.27,32.18,32.27,16516.0
2022-08-02 10:55:00,32.24,32.24,32.16,32.16,6000.0,32.24,32.24,32.16,32.16,6000.0
2022-08-02 11:00:00,32.17,32.23,32.16,32.22,26908.0,32.17,32.23,32.16,32.22,26908.0
2022-08-02 11:05:00,32.21,32.21,32.18,32.19,18016.0,32.21,32.21,32.18,32.19,18016.0
2022-08-02 11:10:00,32.18,32.18,32.15,32.16,12152.0,32.18,32.18,32.15,32.16,12152.0
2022-08-02 11:15:00,32.14,32.15,32.1,32.13,16672.0,32.14,32.15,32.1,32.13,16672.0
2022-08-02 11:20:00,32.11,32.12,32.09,32.1,21888.0,32.11,32.12,32.09,32.1,21888.0
2022-08-02 11:25:00,32.12,32.14,32.12,32.12,8312.0,32.12,32.14,32.12,32.12,8312.0
2022-08-02 11:30:00,32.13,32.13,32.06,32.11,26984.0,32.13,32.13,32.06,32.11,26984.0
2022-08-02 11:35:00,32.13,32.13,32.12,32.12,9272.0,32.13,32.13,32.12,32.12,9272.0
2022-08-02 11:40:00,32.13,32.21,32.13,32.21,16264.0,32.13,32.21,32.13,32.21,16264.0
2022-08-02 11:45:00,32.21,32.21,32.16,32.18,12368.0,32.21,32.21,32.16,32.18,12368.0
2022-08-02 11:50:00,32.18,32.18,32.17,32.18,14700.0,32.18,32.18,32.17,32.18,14700.0
2022-08-02 11:55:00,32.19,32.2,32.16,32.17,41440.0,32.19,32.2,32.16,32.17,41440.0
2022-08-02 12:00:00,32.17,32.28,32.17,32.28,14016.0,32.17,32.28,32.17,32.28,14016.0
2022-08-02 12:05:00,32.27,32.28,32.24,32.25,14108.0,32.27,32.28,32.24,32.25,14108.0
2022-08-02 12:10:00,32.24,32.29,32.24,32.28,17316.0,32.24,32.29,32.24,32.28,17316.0
2022-08-02 12:15:00,32.29,32.33,32.29,32.33,16864.0,32.29,32.33,32.29,32.33,16864.0
2022-08-02 12:20:00,32.35,32.37,32.35,32.37,7812.0,32.35,32.37,32.35,32.37,7812.0
2022-08-02 12:25:00,32.37,32.37,32.35,32.35,8356.0,32.37,32.37,32.35,32.35,8356.0
2022-08-02 12:30:00,32.36,32.36,32.34,32.34,14772.0,32.36,32.36,32.34,32.34,14772.0
2022-08-02 12:35:00,32.35,32.38,32.33,32.38,22792.0,32.35,32.38,32.33,32.38,22792.0
2022-08-02 12:40:00,32.38,32.43,32.38,32.42,8452.0,32.38,32.43,32.38,32.42,8452.0
2022-08-02 12:45:00,32.41,32.42,32.4,32.41,13200.0,32.41,32.42,32.4,32.41,13200.0
2022-08-02 12:50:00,32.39,32.39,32.38,32.39,7232.0,32.39,32.39,32.38,32.39,7232.0
2022-08-02 12:55:00,32.39,32.4,32.37,32.38,15796.0,32.39,32.4,32.37,32.38,15796.0
2022-08-02 13:00:00,32.37,32.38,32.35,32.37,10852.0,32.37,32.38,32.35,32.37,10852.0
2022-08-02 13:05:00,32.37,32.37,32.32,32.34,15592.0,32.37,32.37,32.32,32.34,15592.0
2022-08-02 13:10:00,32.34,32.35,32.32,32.32,9600.0,32.34,32.35,32.32,32.32,9600.0
2022-08-02 13:15:00,32.32,32.33,32.31,32.32,29264.0,32.32,32.33,32.31,32.32,29264.0
2022-08-02 13:20:00,32.32,32.32,32.25,32.25,13600.0,32.32,32.32,32.25,32.25,13600.0
2022-08-02 13:25:00,32.24,32.24,32.13,32.13,56408.0,32.24,32.24,32.13,32.13,56408.0
2022-08-02 13:30:00,32.13,32.13,32.07,32.1,31736.0,32.13,32.13,32.07,32.1,31736.0
2022-08-02 13:35:00,32.11,32.12,32.01,32.04,35700.0,32.11,32.12,32.01,32.04,35700.0
2022-08-02 13:40:00,32.05,32.06,32.03,32.04,29096.0,32.05,32.06,32.03,32.04,29096.0
2022-08-02 13:45:00,32.02,32.03,31.97,31.97,35320.0,32.02,32.03,31.97,31.97,35320.0
2022-08-02 13:50:00,31.97,32.03,31.97,32.01,22912.0,31.97,32.03,31.97,32.01,22912.0
2022-08-02 13:55:00,32.0,32.02,31.99,32.01,13460.0,32.0,32.02,31.99,32.01,13460.0
2022-08-02 14:00:00,32.01,32.04,32.0,32.02,52000.0,32.01,32.04,32.0,32.02,52000.0
2022-08-02 14:05:00,32.02,32.14,32.02,32.14,28956.0,32.02,32.14,32.02,32.14,28956.0
2022-08-02 14:10:00,32.13,32.14,32.11,32.11,18104.0,32.13,32.14,32.11,32.11,18104.0
2022-08-02 14:15:00,32.1,32.12,32.1,32.11,23088.0,32.1,32.12,32.1,32.11,23088.0
2022-08-02 14:20:00,32.11,32.16,32.1,32.16,18956.0,32.11,32.16,32.1,32.16,18956.0
2022-08-02 14:25:00,32.15,32.19,32.15,32.18,19552.0,32.15,32.19,32.15,32.18,19552.0
2022-08-02 14:30:00,32.19,32.22,32.17,32.19,53956.0,32.19,32.22,32.17,32.19,53956.0
2022-08-02 14:35:00,32.18,32.18,32.15,32.16,23860.0,32.18,32.18,32.15,32.16,23860.0
2022-08-02 14:40:00,32.17,32.19,32.15,32.16,25828.0,32.17,32.19,32.15,32.16,25828.0
2022-08-02 14:45:00,32.16,32.19,32.14,32.19,24412.0,32.16,32.19,32.14,32.19,24412.0
2022-08-02 14:50:00,32.22,32.24,32.16,32.18,19176.0,32.22,32.24,32.16,32.18,19176.0
2022-08-02 14:55:00,32.17,32.17,32.12,32.13,20420.0,32.17,32.17,32.12,32.13,20420.0
2022-08-02 15:00:00,32.13,32.17,32.12,32.16,23016.0,32.13,32.17,32.12,32.16,23016.0
2022-08-02 15:05:00,32.16,32.18,32.13,32.14,16024.0,32.16,32.18,32.13,32.14,16024.0
2022-08-02 15:10:00,32.13,32.13,32.1,32.12,19260.0,32.13,32.13,32.1,32.12,19260.0
2022-08-02 15:15:00,32.13,32.14,32.02,32.04,23212.0,32.13,32.14,32.02,32.04,23212.0
2022-08-02 15:20:00,32.03,32.06,32.0,32.04,29564.0,32.03,32.06,32.0,32.04,29564.0
2022-08-02 15:25:00,32.04,32.09,32.04,32.09,24288.0,32.04,32.09,32.04,32.09,24288.0
2022-08-02 15:30:00,32.09,32.12,32.07,32.12,33644.0,32.09,32.12,32.07,32.12,33644.0
2022-08-02 15:35:00,32.12,32.15,32.11,32.12,48200.0,32.12,32.15,32.11,32.12,48200.0
2022-08-02 15:40:00,32.12,32.12,32.05,32.07,51332.0,32.12,32.12,32.05,32.07,51332.0
2022-08-02 15:45:00,32.07,32.07,32.03,32.05,71328.0,32.07,32.07,32.03,32.05,71328.0
2022-08-02 15:50:00,32.05,32.07,32.01,32.02,90932.0,32.05,32.07,32.01,32.02,90932.0
2022-08-02 15:55:00,32.02,32.04,32.02,32.02,193664.0,32.02,32.04,32.02,32.02,193664.0
2022-08-03 09:30:00,32.16,32.27,32.08,32.15,52328.0,32.16,32.27,32.08,32.15,52328.0
2022-08-03 09:35:00,32.14,32.26,32.14,32.25,13200.0,32.14,32.26,32.14,32.25,13200.0
2022-08-03 09:40:00,32.27,32.32,32.24,32.31,6388.0,32.27,32.32,32.24,32.31,6388.0
2022-08-03 09:45:00,32.31,32.31,32.13,32.15,8372.0,32.31,32.31,32.13,32.15,8372.0
2022-08-03 09:50:00,32.17,32.17,32.12,32.17,11544.0,32.17,32.17,32.12,32.17,11544.0
2022-08-03 09:55:00,32.18,32.25,32.18,32.25,14760.0,32.18,32.25,32.18,32.25,14760.0
2022-08-03 10:00:00,32.24,32.24,32.23,32.23,816.0,32.24,32.24,32.23,32.23,816.0
2022-08-03 10:05:00,32.35,32.35,32.34,32.35,5368.0,32.35,32.35,32.34,32.35,5368.0
2022-08-03 10:10:00,32.33,32.35,32.27,32.29,6952.0,32.33,32.35,32.27,32.29,6952.0
2022-08-03 10:15:00,32.27,32.31,32.17,32.17,6344.0,32.27,32.31,32.17,32.17,6344.0
2022-08-03 10:20:00,32.19,32.19,32.17,32.19,3400.0,32.19,32.19,32.17,32.19,3400.0
2022-08-03 10:25:00,32.2,32.27,32.19,32.24,5240.0,32.2,32.27,32.19,32.24,5240.0
2022-08-03 10:30:00,32.27,32.27,32.2,32.2,8072.0,32.27,32.27,32.2,32.2,8072.0
2022-08-03 10:35:00,32.21,32.26,32.15,32.24,8304.0,32.21,32.26,32.15,32.24,8304.0
2022-08-03 10:40:00,32.21,32.27,32.16,32.27,6060.0,32.21,32.27,32.16,32.27,6060.0
2022-08-03 10:45:00,32.25,32.31,32.22,32.28,6800.0,32.25,32.31,32.22,32.28,6800.0
2022-08-03 10:50:00,32.31,32.31,32.27,32.27,3776.0,32.31,32.31,32.27,32.27,3776.0
2022-08-03 10:55:00,32.27,32.31,32.27,32.29,10900.0,32.27,32.31,32.27,32.29,10900.0
2022-08-03 11:00:00,32.3,32.31,32.28,32.29,9200.0,32.3,32.31,32.28,32.29,9200.0
2022-08-03 11:05:00,32.3,32.34,32.3,32.34,4480.0,32.3,32.34,32.3,32.34,4480.0
2022-08-03 11:10:00,32.33,32.37,32.33,32.35,9052.0,32.33,32.37,32.33,32.35,9052.0
2022-08-03 11:15:00,32.34,32.34,32.31,32.31,9100.0,32.34,32.34,32.31,32.31,9100.0
2022-08-03 11:20:00,32.31,32.38,32.31,32.38,8748.0,32.31,32.38,32.31,32.38,8748.0
2022-08-03 11:25:00,32.37,32.41,32.36,32.41,6240.0,32.37,32.41,32.36,32.41,6240.0
2022-08-03 11:30:00,32.4,32.41,32.37,32.4,9252.0,32.4,32.41,32.37,32.4,9252.0
2022-08-03 11:35:00,32.4,32.48,32.4,32.48,9208.0,32.4,32.48,32.4,32.48,9208.0
2022-08-03 11:40:00,32.48,32.48,32.44,32.46,9836.0,32.48,32.48,32.44,32.46,9836.0
2022-08-03 11:45:00,32.46,32.47,32.44,32.45,9660.0,32.46,32.47,32.44,32.45,9660.0
2022-08-03 11:50:00,32.43,32.43,32.39,32.42,10600.0,32.43,32.43,32.39,32.42,10600.0
2022-08-03 11:55:00,32.46,32.47,32.45,32.46,5400.0,32.46,32.47,32.45,32.46,5400.0
2022-08-03 12:00:00,32.46,32.46,32.44,32.45,19324.0,32.46,32.46,32.44,32.45,19324.0
2022-08-03 12:05:00,32.46,32.47,32.45,32.45,4664.0,32.46,32.47,32.45,32.45,4664.0
2022-08-03 12:10:00,32.42,32.45,32.41,32.44,16892.0,32.42,32.45,32.41,32.44,16892.0
2022-08-03 12:15:00,32.44,32.44,32.39,32.39,11044.0,32.44,32.44,32.39,32.39,11044.0
2022-08-03 12:20:00,32.41,32.46,32.41,32.43,6856.0,32.41,32.46,32.41,32.43,6856.0
2022-08-03 12:25:00,32.43,32.44,32.4,32.4,11028.0,32.43,32.44,32.4,32.4,11028.0
2022-08-03 12:30:00,32.4,32.46,32.4,32.44,15760.0,32.4,32.46,32.4,32.44,15760.0
2022-08-03 12:35:00,32.44,32.45,32.43,32.44,2868.0,32.44,32.45,32.43,32.44,2868.0
2022-08-03 12:40:00,32.44,32.46,32.44,32.46,7404.0,32.44,32.46,32.44,32.46,7404.0
2022-08-03 12:45:00,32.45,32.48,32.45,32.48,5200.0,32.45,32.48,32.45,32.48,5200.0
2022-08-03 12:50:00,32.47,32.48,32.46,32.47,5164.0,32.47,32.48,32.46,32.47,5164.0
2022-08-03 12:55:00,32.46,32.47,32.45,32.47,5600.0,32.46,32.47,32.45,32.47,5600.0
2022-08-03 13:00:00,32.48,32.52,32.47,32.52,7840.0,32.48,32.52,32.47,32.52,7840.0
2022-08-03 13:05:00,32.51,32.54,32.5,32.52,13868.0,32.51,32.54,32.5,32.52,13868.0
2022-08-03 13:10:00,32.54,32.54,32.49,32.5,8488.0,32.54,32.54,32.49,32.5,8488.0
2022-08-03 13:15:00,32.51,32.52,32.47,32.48,7200.0,32.51,32.52,32.47,32.48,7200.0
2022-08-03 13:20:00,32.47,32.51,32.45,32.51,11780.0,32.47,32.51,32.45,32.51,11780.0
2022-08-03 13:25:00,32.49,32.54,32.49,32.52,5384.0,32.49,32.54,32.49,32.52,5384.0
2022-08-03 13:30:00,32.52,32.59,32.52,32.58,13468.0,32.52,32.59,32.52,32.58,13468.0
2022-08-03 13:35:00,32.58,32.58,32.54,32.54,13116.0,32.58,32.58,32.54,32.54,13116.0
2022-08-03 13:40:00,32.52,32.58,32.52,32.58,15048.0,32.52,32.58,32.52,32.58,15048.0
2022-08-03 13:45:00,32.59,32.61,32.56,32.61,12812.0,32.59,32.61,32.56,32.61,12812.0
2022-08-03 13:50:00,32.6,32.62,32.6,32.6,6492.0,32.6,32.62,32.6,32.6,6492.0
2022-08-03 13:55:00,32.59,32.59,32.54,32.54,8440.0,32.59,32.59,32.54,32.54,8440.0
2022-08-03 14:00:00,32.51,32.52,32.48,32.51,13168.0,32.51,32.52,32.48,32.51,13168.0
2022-08-03 14:05:00,32.52,32.53,32.51,32.52,4800.0,32.52,32.53,32.51,32.52,4800.0
2022-08-03 14:10:00,32.52,32.54,32.51,32.53,10872.0,32.52,32.54,32.51,32.53,10872.0
2022-08-03 14:15:00,32.54,32.56,32.52,32.56,6800.0,32.54,32.56,32.52,32.56,6800.0
2022-08-03 14:20:00,32.56,32.59,32.56,32.59,5616.0,32.56,32.59,32.56,32.59,5616.0
2022-08-03 14:25:00,32.58,32.59,32.57,32.58,12000.0,32.58,32.59,32.57,32.58,12000.0
2022-08-03 14:30:00,32.58,32.58,32.55,32.57,8400.0,32.58,32.58,32.55,32.57,8400.0
2022-08-03 14:35:00,32.58,32.63,32.58,32.62,8400.0,32.58,32.63,32.58,32.62,8400.0
2022-08-03 14:40:00,32.6,32.6,32.56,32.58,8400.0,32.6,32.6,32.56,32.58,8400.0
2022-08-03 14:45:00,32.58,32.59,32.55,32.59,5748.0,32.58,32.59,32.55,32.59,5748.0
2022-08-03 14:50:00,32.58,32.59,32.57,32.59,7600.0,32.58,32.59,32.57,32.59,7600.0
2022-08-03 14:55:00,32.59,32.59,32.56,32.57,10836.0,32.59,32.59,32.56,32.57,10836.0
2022-08-03 15:00:00,32.57,32.63,32.55,32.62,8000.0,32.57,32.63,32.55,32.62,8000.0
2022-08-03 15:05:00,32.62,32.64,32.62,32.63,15688.0,32.62,32.64,32.62,32.63,15688.0
2022-08-03 15:10:00,32.62,32.62,32.59,32.6,11308.0,32.62,32.62,32.59,32.6,11308.0
2022-08-03 15:15:00,32.59,32.61,32.59,32.6,14000.0,32.59,32.61,32.59,32.6,14000.0
2022-08-03 15:20:00,32.6,32.61,32.6,32.61,6836.0,32.6,32.61,32.6,32.61,6836.0
2022-08-03 15:25:00,32.61,32.61,32.6,32.6,8936.0,32.61,32.61,32.6,32.6,8936.0
2022-08-03 15:30:00,32.6,32.61,32.6,32.61,18720.0,32.6,32.61,32.6,32.61,18720.0
2022-08-03 15:35:00,32.61,32.64,32.6,32.62,28976.0,32.61,32.64,32.6,32.62,28976.0
2022-08-03 15:40:00,32.62,32.69,32.62,32.69,40880.0,32.62,32.69,32.62,32.69,40880.0
2022-08-03 15:45:00,32.68,32.68,32.63,32.65,61136.0,32.68,32.68,32.63,32.65,61136.0
2022-08-03 15:50:00,32.65,32.67,32.62,32.65,98296.0,32.65,32.67,32.62,32.65,98296.0
2022-08-03 15:55:00,32.65,32.65,32.55,32.57,198264.0,32.65,32.65,32.55,32.57,198264.0
2022-08-04 09:30:00,32.58,32.71,32.47,32.51,46272.0,32.58,32.71,32.47,32.51,46272.0
2022-08-04 09:35:00,32.67,32.69,32.6,32.64,6000.0,32.67,32.69,32.6,32.64,6000.0
2022-08-04 09:40:00,32.68,32.71,32.66,32.7,6800.0,32.68,32.71,32.66,32.7,6800.0
2022-08-04 09:45:00,32.69,32.71,32.6,32.6,4000.0,32.69,32.71,32.6,32.6,4000.0
2022-08-04 09:50:00,32.63,32.65,32.58,32.58,4000.0,32.63,32.65,32.58,32.58,4000.0
2022-08-04 09:55:00,32.73,32.73,32.68,32.68,11392.0,32.73,32.73,32.68,32.68,11392.0
2022-08-04 10:00:00,32.67,32.71,32.67,32.71,2400.0,32.67,32.71,32.67,32.71,2400.0
2022-08-04 10:05:00,32.73,32.74,32.64,32.64,2000.0,32.73,32.74,32.64,32.64,2000.0
2022-08-04 10:10:00,32.63,32.74,32.63,32.71,15040.0,32.63,32.74,32.63,32.71,15040.0
2022-08-04 10:15:00,32.71,32.73,32.64,32.68,8020.0,32.71,32.73,32.64,32.68,8020.0
2022-08-04 10:20:00,32.67,32.7,32.65,32.67,6604.0,32.67,32.7,32.65,32.67,6604.0
2022-08-04 10:25:00,32.66,32.7,32.64,32.64,8760.0,32.66,32.7,32.64,32.64,8760.0
2022-08-04 10:30:00,32.62,32.66,32.6,32.6,5600.0,32.62,32.66,32.6,32.6,5600.0
2022-08-04 10:35:00,32.62,32.62,32.54,32.56,11600.0,32.62,32.62,32.54,32.56,11600.0
2022-08-04 10:40:00,32.57,32.61,32.52,32.6,15560.0,32.57,32.61,32.52,32.6,15560.0
2022-08-04 10:45:00,32.57,32.65,32.57,32.64,6000.0,32.57,32.65,32.57,32.64,6000.0
2022-08-04 10:50:00,32.64,32.69,32.63,32.69,6800.0,32.64,32.69,32.63,32.69,6800.0
2022-08-04 10:55:00,32.69,32.72,32.68,32.69,10400.0,32.69,32.72,32.68,32.69,10400.0
2022-08-04 11:00:00,32.7,32.73,32.67,32.69,17408.0,32.7,32.73,32.67,32.69,17408.0
2022-08-04 11:05:00,32.69,32.7,32.67,32.67,4800.0,32.69,32.7,32.67,32.67,4800.0
2022-08-04 11:10:00,32.68,32.69,32.6,32.6,9168.0,32.68,32.69,32.6,32.6,9168.0
2022-08-04 11:15:00,32.61,32.71,32.61,32.7,16124.0,32.61,32.71,32.61,32.7,16124.0
2022-08-04 11:20:00,32.71,32.76,32.69,32.69,9068.0,32.71,32.76,32.69,32.69,9068.0
2022-08-04 11:25:00,32.68,32.73,32.68,32.69,11856.0,32.68,32.73,32.68,32.69,11856.0
2022-08-04 11:30:00,32.69,32.71,32.66,32.69,10060.0,32.69,32.71,32.66,32.69,10060.0
2022-08-04 11:35:00,32.68,32.69,32.62,32.62,6952.0,32.68,32.69,32.62,32.62,6952.0
2022-08-04 11:40:00,32.62,32.68,32.61,32.68,13336.0,32.62,32.68,32.61,32.68,13336.0
2022-08-04 11:45:00,32.67,32.73,32.67,32.72,7928.0,32.67,32.73,32.67,32.72,7928.0
2022-08-04 11:50:00,32.71,32.76,32.7,32.75,9316.0,32.71,32.76,32.7,32.75,9316.0
2022-08-04 11:55:00,32.76,32.77,32.75,32.75,8212.0,32.76,32.77,32.75,32.75,8212.0
2022-08-04 12:00:00,32.76,32.76,32.72,32.72,17772.0,32.76,32.76,32.72,32.72,17772.0
2022-08-04 12:05:00,32.71,32.73,32.7,32.73,14028.0,32.71,32.73,32.7,32.73,14028.0
2022-08-04 12:10:00,32.74,32.76,32.72,32.73,13000.0,32.74,32.76,32.72,32.73,13000.0
2022-08-04 12:15:00,32.73,32.75,32.73,32.74,5600.0,32.73,32.75,32.73,32.74,5600.0
2022-08-04 12:20:00,32.73,32.78,32.73,32.78,7600.0,32.73,32.78,32.73,32.78,7600.0
2022-08-04 12:25:00,32.78,32.8,32.77,32.79,9844.0,32.78,32.8,32.77,32.79,9844.0
2022-08-04 12:30:00,32.78,32.78,32.72,32.72,21036.0,32.78,32.78,32.72,32.72,21036.0
2022-08-04 12:35:00,32.7,32.71,32.69,32.71,4800.0,32.7,32.71,32.69,32.71,4800.0
2022-08-04 12:40:00,32.72,32.72,32.67,32.71,9484.0,32.72,32.72,32.67,32.71,9484.0
2022-08-04 12:45:00,32.71,32.71,32.65,32.66,11376.0,32.71,32.71,32.65,32.66,11376.0
2022-08-04 12:50:00,32.65,32.66,32.62,32.63,167600.0,32.65,32.66,32.62,32.63,167600.0
2022-08-04 12:55:00,32.63,32.63,32.59,32.59,5800.0,32.63,32.63,32.59,32.59,5800.0
2022-08-04 13:00:00,32.59,32.62,32.57,32.57,10800.0,32.59,32.62,32.57,32.57,10800.0
2022-08-04 13:05:00,32.56,32.6,32.56,32.6,4800.0,32.56,32.6,32.56,32.6,4800.0
2022-08-04 13:10:00,32.6,32.6,32.56,32.57,24868.0,32.6,32.6,32.56,32.57,24868.0
2022-08-04 13:15:00,32.58,32.58,32.56,32.58,24828.0,32.58,32.58,32.56,32.58,24828.0
2022-08-04 13:20:00,32.58,32.62,32.56,32.62,50868.0,32.58,32.62,32.56,32.62,50868.0
2022-08-04 13:25:00,32.62,32.62,32.6,32.61,6800.0,32.62,32.62,32.6,32.61,6800.0
2022-08-04 13:30:00,32.61,32.63,32.61,32.62,8000.0,32.61,32.63,32.61,32.62,8000.0
2022-08-04 13:35:00,32.62,32.63,32.58,32.58,22876.0,32.62,32.63,32.58,32.58,22876.0
2022-08-04 13:40:00,32.59,32.6,32.57,32.57,19080.0,32.59,32.6,32.57,32.57,19080.0
2022-08-04 13:45:00,32.58,32.6,32.57,32.6,17696.0,32.58,32.6,32.57,32.6,17696.0
2022-08-04 13:50:00,32.6,32.6,32.54,32.55,10396.0,32.6,32.6,32.54,32.55,10396.0
2022-08-04 13:55:00,32.54,32.6,32.54,32.56,477772.0,32.54,32.6,32.54,32.56,477772.0
2022-08-04 14:00:00,32.56,32.63,32.56,32.62,12112.0,32.56,32.63,32.56,32.62,12112.0
2022-08-04 14:05:00,32.62,32.62,32.57,32.57,7424.0,32.62,32.62,32.57,32.57,7424.0
2022-08-04 14:10:00,32.56,32.56,32.53,32.53,5088.0,32.56,32.56,32.53,32.53,5088.0
2022-08-04 14:15:00,32.51,32.52,32.49,32.52,5600.0,32.51,32.52,32.49,32.52,5600.0
2022-08-04 14:20:00,32.54,32.55,32.52,32.52,4012.0,32.54,32.55,32.52,32.52,4012.0
2022-08-04 14:25:00,32.52,32.55,32.5,32.51,11600.0,32.52,32.55,32.5,32.51,11600.0
2022-08-04 14:30:00,32.5,32.54,32.5,32.53,7840.0,32.5,32.54,32.5,32.53,7840.0
2022-08-04 14:35:00,32.53,32.57,32.52,32.56,15156.0,32.53,32.57,32.52,32.56,15156.0
2022-08-04 14:40:00,32.56,32.56,32.51,32.52,10120.0,32.56,32.56,32.51,32.52,10120.0
2022-08-04 14:45:00,32.52,32.52,32.5,32.52,10800.0,32.52,32.52,32.5,32.52,10800.0
2022-08-04 14:50:00,32.53,32.56,32.52,32.54,128420.0,32.53,32.56,32.52,32.54,128420.0
2022-08-04 14:55:00,32.54,32.55,32.52,32.54,19828.0,32.54,32.55,32.52,32.54,19828.0
2022-08-04 15:00:00,32.53,32.61,32.53,32.6,228244.0,32.53,32.61,32.53,32.6,228244.0
2022-08-04 15:05:00,32.59,32.6,32.59,32.59,13436.0,32.59,32.6,32.59,32.59,13436.0
2022-08-04 15:10:00,32.58,32.61,32.58,32.6,36312.0,32.58,32.61,32.58,32.6,36312.0
2022-08-04 15:15:00,32.6,32.63,32.58,32.59,48348.0,32.6,32.63,32.58,32.59,48348.0
2022-08-04 15:20:00,32.6,32.6,32.55,32.55,44208.0,32.6,32.6,32.55,32.55,44208.0
2022-08-04 15:25:00,32.55,32.56,32.53,32.56,25284.0,32.55,32.56,32.53,32.56,25284.0
2022-08-04 15:30:00,32.55,32.56,32.52,32.54,17684.0,32.55,32.56,32.52,32.54,17684.0
2022-08-04 15:35:00,32.54,32.56,32.51,32.51,49060.0,32.54,32.56,32.51,32.51,49060.0
2022-08-04 15:40:00,32.51,32.53,32.5,32.51,59472.0,32.51,32.53,32.5,32.51,59472.0
2022-08-04 15:45:00,32.5,32.54,32.49,32.53,46356.0,32.5,32.54,32.49,32.53,46356.0
2022-08-04 15:50:00,32.54,32.57,32.52,32.57,134148.0,32.54,32.57,32.52,32.57,134148.0
2022-08-04 15:55:00,32.57,32.6,32.57,32.59,293920.0,32.57,32.6,32.57,32.59,293920.0
2022-08-05 09:30:00,32.22,32.26,32.1,32.19,52444.0,32.22,32.26,32.1,32.19,52444.0
2022-08-05 09:35:00,32.24,32.24,32.17,32.18,19200.0,32.24,32.24,32.17,32.18,19200.0
2022-08-05 09:40:00,32.12,32.13,31.95,31.95,9684.0,32.12,32.13,31.95,31.95,9684.0
2022-08-05 09:45:00,31.98,32.14,31.98,32.14,17860.0,31.98,32.14,31.98,32.14,17860.0
2022-08-05 09:50:00,32.11,32.12,32.03,32.04,23444.0,32.11,32.12,32.03,32.04,23444.0
2022-08-05 09:55:00,32.06,32.07,32.0,32.04,12016.0,32.06,32.07,32.0,32.04,12016.0
2022-08-05 10:00:00,32.07,32.22,32.07,32.21,8360.0,32.07,32.22,32.07,32.21,8360.0
2022-08-05 10:05:00,32.2,32.31,32.2,32.31,4940.0,32.2,32.31,32.2,32.31,4940.0
2022-08-05 10:10:00,32.33,32.39,32.31,32.38,25352.0,32.33,32.39,32.31,32.38,25352.0
2022-08-05 10:15:00,32.38,32.44,32.38,32.44,49072.0,32.38,32.44,32.38,32.44,49072.0
2022-08-05 10:20:00,32.45,32.56,32.43,32.43,34292.0,32.45,32.56,32.43,32.43,34292.0
2022-08-05 10:25:00,32.41,32.42,32.27,32.32,55164.0,32.41,32.42,32.27,32.32,55164.0
2022-08-05 10:30:00,32.31,32.32,32.22,32.24,26076.0,32.31,32.32,32.22,32.24,26076.0
2022-08-05 10:35:00,32.24,32.34,32.24,32.33,10124.0,32.24,32.34,32.24,32.33,10124.0
2022-08-05 10:40:00,32.32,32.34,32.29,32.31,7476.0,32.32,32.34,32.29,32.31,7476.0
2022-08-05 10:45:00,32.31,32.32,32.29,32.3,6592.0,32.31,32.32,32.29,32.3,6592.0
2022-08-05 10:50:00,32.29,32.29,32.23,32.23,2420.0,32.29,32.29,32.23,32.23,2420.0
2022-08-05 10:55:00,32.24,32.24,32.21,32.23,11600.0,32.24,32.24,32.21,32.23,11600.0
2022-08-05 11:00:00,32.22,32.22,32.13,32.13,8684.0,32.22,32.22,32.13,32.13,8684.0
2022-08-05 11:05:00,32.1,32.2,32.09,32.2,12396.0,32.1,32.2,32.09,32.2,12396.0
2022-08-05 11:10:00,32.19,32.21,32.15,32.16,12260.0,32.19,32.21,32.15,32.16,12260.0
2022-08-05 11:15:00,32.16,32.2,32.16,32.17,4372.0,32.16,32.2,32.16,32.17,4372.0
2022-08-05 11:20:00,32.16,32.16,32.09,32.09,9408.0,32.16,32.16,32.09,32.09,9408.0
2022-08-05 11:25:00,32.06,32.08,32.04,32.04,10440.0,32.06,32.08,32.04,32.04,10440.0
2022-08-05 11:30:00,32.01,32.06,32.01,32.03,32200.0,32.01,32.06,32.01,32.03,32200.0
2022-08-05 11:35:00,32.02,32.02,31.99,32.0,44704.0,32.02,32.02,31.99,32.0,44704.0
2022-08-05 11:40:00,32.0,32.0,31.97,31.99,9600.0,32.0,32.0,31.97,31.99,9600.0
2022-08-05 11:45:00,31.98,31.99,31.97,31.97,7028.0,31.98,31.99,31.97,31.97,7028.0
2022-08-05 11:50:00,31.98,32.02,31.97,32.0,10360.0,31.98,32.02,31.97,32.0,10360.0
2022-08-05 11:55:00,32.0,32.0,31.95,31.97,14360.0,32.0,32.0,31.95,31.97,14360.0
2022-08-05 12:00:00,31.97,32.0,31.97,32.0,10944.0,31.97,32.0,31.97,32.0,10944.0
2022-08-05 12:05:00,32.02,32.02,31.97,31.98,25252.0,32.02,32.02,31.97,31.98,25252.0
2022-08-05 12:10:00,31.98,32.0,31.98,31.99,14000.0,31.98,32.0,31.98,31.99,14000.0
2022-08-05 12:15:00,32.0,32.04,31.99,32.0,70020.0,32.0,32.04,31.99,32.0,70020.0
2022-08-05 12:20:00,32.01,32.01,31.99,31.99,14224.0,32.01,32.01,31.99,31.99,14224.0
2022-08-05 12:25:00,31.99,32.03,31.98,31.99,39944.0,31.99,32.03,31.98,31.99,39944.0
2022-08-05 12:30:00,31.99,32.0,31.96,32.0,13040.0,31.99,32.0,31.96,32.0,13040.0
2022-08-05 12:35:00,32.01,32.01,31.95,31.99,12400.0,32.01,32.01,31.95,31.99,12400.0
2022-08-05 12:40:00,31.99,32.02,31.99,32.02,10832.0,31.99,32.02,31.99,32.02,10832.0
2022-08-05 12:45:00,32.03,32.09,32.03,32.07,40188.0,32.03,32.09,32.03,32.07,40188.0
2022-08-05 12:50:00,32.09,32.09,32.0,32.02,84788.0,32.09,32.09,32.0,32.02,84788.0
2022-08-05 12:55:00,32.04,32.11,32.02,32.11,11952.0,32.04,32.11,32.02,32.11,11952.0
2022-08-05 13:00:00,32.11,32.13,32.07,32.1,33492.0,32.11,32.13,32.07,32.1,33492.0
2022-08-05 13:05:00,32.1,32.12,32.06,32.09,39728.0,32.1,32.12,32.06,32.09,39728.0
2022-08-05 13:10:00,32.13,32.17,32.12,32.12,22920.0,32.13,32.17,32.12,32.12,22920.0
2022-08-05 13:15:00,32.15,32.17,32.14,32.14,5848.0,32.15,32.17,32.14,32.14,5848.0
2022-08-05 13:20:00,32.15,32.17,32.14,32.15,11116.0,32.15,32.17,32.14,32.15,11116.0
2022-08-05 13:25:00,32.16,32.17,32.1,32.12,35932.0,32.16,32.17,32.1,32.12,35932.0
2022-08-05 13:30:00,32.13,32.16,32.11,32.16,13000.0,32.13,32.16,32.11,32.16,13000.0
2022-08-05 13:35:00,32.17,32.19,32.13,32.13,22552.0,32.17,32.19,32.13,32.13,22552.0
2022-08-05 13:40:00,32.14,32.14,32.07,32.1,14000.0,32.14,32.14,32.07,32.1,14000.0
2022-08-05 13:45:00,32.11,32.11,32.06,32.06,12820.0,32.11,32.11,32.06,32.06,12820.0
2022-08-05 13:50:00,32.07,32.07,32.03,32.04,11224.0,32.07,32.07,32.03,32.04,11224.0
2022-08-05 13:55:00,32.05,32.06,32.03,32.03,6760.0,32.05,32.06,32.03,32.03,6760.0
2022-08-05 14:00:00,32.03,32.03,32.01,32.01,11592.0,32.03,32.03,32.01,32.01,11592.0
2022-08-05 14:05:00,32.01,32.03,31.99,32.01,15580.0,32.01,32.03,31.99,32.01,15580.0
2022-08-05 14:10:00,32.01,32.01,31.97,31.98,11072.0,32.01,32.01,31.97,31.98,11072.0
2022-08-05 14:15:00,32.0,32.0,31.98,31.99,12880.0,32.0,32.0,31.98,31.99,12880.0
2022-08-05 14:20:00,32.0,32.04,32.0,32.02,18724.0,32.0,32.04,32.0,32.02,18724.0
2022-08-05 14:25:00,32.03,32.03,31.95,31.95,19900.0,32.03,32.03,31.95,31.95,19900.0
2022-08-05 14:30:00,31.94,31.97,31.91,31.96,19812.0,31.94,31.97,31.91,31.96,19812.0
2022-08-05 14:35:00,31.96,32.0,31.95,31.97,28156.0,31.96,32.0,31.95,31.97,28156.0
2022-08-05 14:40:00,31.96,32.0,31.95,31.99,41220.0,31.96,32.0,31.95,31.99,41220.0
2022-08-05 14:45:00,31.99,31.99,31.94,31.98,23812.0,31.99,31.99,31.94,31.98,23812.0
2022-08-05 14:50:00,31.97,31.98,31.94,31.98,28968.0,31.97,31.98,31.94,31.98,28968.0
2022-08-05 14:55:00,31.97,32.01,31.95,32.01,27032.0,31.97,32.01,31.95,32.01,27032.0
2022-08-05 15:00:00,32.01,32.1,32.01,32.08,61040.0,32.01,32.1,32.01,32.08,61040.0
2022-08-05 15:05:00,32.08,32.08,32.04,32.07,22620.0,32.08,32.08,32.04,32.07,22620.0
2022-08-05 15:10:00,32.06,32.1,32.06,32.08,21108.0,32.06,32.1,32.06,32.08,21108.0
2022-08-05 15:15:00,32.09,32.12,32.08,32.1,26016.0,32.09,32.12,32.08,32.1,26016.0
2022-08-05 15:20:00,32.1,32.11,32.08,32.09,27188.0,32.1,32.11,32.08,32.09,27188.0
2022-08-05 15:25:00,32.1,32.13,32.09,32.13,34148.0,32.1,32.13,32.09,32.13,34148.0
2022-08-05 15:30:00,32.12,32.13,32.1,32.12,33644.0,32.12,32.13,32.1,32.12,33644.0
2022-08-05 15:35:00,32.13,32.13,32.12,32.12,16820.0,32.13,32.13,32.12,32.12,16820.0
2022-08-05 15:40:00,32.13,32.16,32.11,32.15,23476.0,32.13,32.16,32.11,32.15,23476.0
2022-08-05 15:45:00,32.15,32.22,32.14,32.21,32592.0,32.15,32.22,32.14,32.21,32592.0
2022-08-05 15:50:00,32.22,32.27,32.22,32.27,56284.0,32.22,32.27,32.22,32.27,56284.0
2022-08-05 15:55:00,32.27,32.32,32.27,32.3,201852.0,32.27,32.32,32.27,32.3,201852.0
2022-08-08 09:30:00,32.55,32.63,32.44,32.5,46424.0,32.55,32.63,32.44,32.5,46424.0
2022-08-08 09:35:00,32.46,32.51,32.36,32.47,9632.0,32.46,32.51,32.36,32.47,9632.0
2022-08-08 09:40:00,32.52,32.61,32.49,32.6,7488.0,32.52,32.61,32.49,32.6,7488.0
2022-08-08 09:45:00,32.63,32.66,32.52,32.54,60292.0,32.63,32.66,32.52,32.54,60292.0
2022-08-08 09:50:00,32.53,32.6,32.51,32.56,24616.0,32.53,32.6,32.51,32.56,24616.0
2022-08-08 09:55:00,32.57,32.6,32.55,32.57,21884.0,32.57,32.6,32.55,32.57,21884.0
2022-08-08 10:00:00,32.57,32.66,32.57,32.59,18820.0,32.57,32.66,32.57,32.59,18820.0
2022-08-08 10:05:00,32.58,32.6,32.55,32.58,19200.0,32.58,32.6,32.55,32.58,19200.0
2022-08-08 10:10:00,32.59,32.61,32.51,32.51,31688.0,32.59,32.61,32.51,32.51,31688.0
2022-08-08 10:15:00,32.51,32.56,32.51,32.55,22776.0,32.51,32.56,32.51,32.55,22776.0
2022-08-08 10:20:00,32.58,32.58,32.53,32.57,12304.0,32.58,32.58,32.53,32.57,12304.0
2022-08-08 10:25:00,32.57,32.58,32.5,32.57,20496.0,32.57,32.58,32.5,32.57,20496.0
2022-08-08 10:30:00,32.57,32.57,32.52,32.54,13308.0,32.57,32.57,32.52,32.54,13308.0
2022-08-08 10:35:00,32.55,32.61,32.55,32.59,14936.0,32.55,32.61,32.55,32.59,14936.0
2022-08-08 10:40:00,32.6,32.68,32.59,32.67,30720.0,32.6,32.68,32.59,32.67,30720.0
2022-08-08 10:45:00,32.67,32.67,32.52,32.52,29384.0,32.67,32.67,32.52,32.52,29384.0
2022-08-08 10:50:00,32.56,32.56,32.53,32.54,21292.0,32.56,32.56,32.53,32.54,21292.0
2022-08-08 10:55:00,32.54,32.54,32.48,32.48,19636.0,32.54,32.54,32.48,32.48,19636.0
2022-08-08 11:00:00,32.49,32.53,32.49,32.51,32792.0,32.49,32.53,32.49,32.51,32792.0
2022-08-08 11:05:00,32.52,32.52,32.48,32.48,20948.0,32.52,32.52,32.48,32.48,20948.0
2022-08-08 11:10:00,32.48,32.49,32.44,32.44,7684.0,32.48,32.49,32.44,32.44,7684.0
2022-08-08 11:15:00,32.43,32.44,32.4,32.42,14740.0,32.43,32.44,32.4,32.42,14740.0
2022-08-08 11:20:00,32.42,32.45,32.42,32.43,11768.0,32.42,32.45,32.42,32.43,11768.0
2022-08-08 11:25:00,32.41,32.41,32.38,32.38,2400.0,32.41,32.41,32.38,32.38,2400.0
2022-08-08 11:30:00,32.39,32.4,32.37,32.37,14604.0,32.39,32.4,32.37,32.37,14604.0
2022-08-08 11:35:00,32.38,32.38,32.3,32.3,8424.0,32.38,32.38,32.3,32.3,8424.0
2022-08-08 11:40:00,32.27,32.28,32.18,32.19,8560.0,32.27,32.28,32.18,32.19,8560.0
2022-08-08 11:45:00,32.18,32.25,32.18,32.24,6768.0,32.18,32.25,32.18,32.24,6768.0
2022-08-08 11:50:00,32.26,32.29,32.24,32.29,11000.0,32.26,32.29,32.24,32.29,11000.0
2022-08-08 11:55:00,32.3,32.32,32.29,32.32,5604.0,32.3,32.32,32.29,32.32,5604.0
2022-08-08 12:00:00,32.31,32.31,32.26,32.27,12012.0,32.31,32.31,32.26,32.27,12012.0
2022-08-08 12:05:00,32.27,32.27,32.21,32.22,20696.0,32.27,32.27,32.21,32.22,20696.0
2022-08-08 12:10:00,32.22,32.24,32.18,32.19,7132.0,32.22,32.24,32.18,32.19,7132.0
2022-08-08 12:15:00,32.18,32.18,32.13,32.15,11152.0,32.18,32.18,32.13,32.15,11152.0
2022-08-08 12:20:00,32.17,32.21,32.17,32.21,7984.0,32.17,32.21,32.17,32.21,7984.0
2022-08-08 12:25:00,32.22,32.22,32.12,32.15,15080.0,32.22,32.22,32.12,32.15,15080.0
2022-08-08 12:30:00,32.14,32.15,32.11,32.13,37780.0,32.14,32.15,32.11,32.13,37780.0
2022-08-08 12:35:00,32.13,32.17,32.1,32.17,19688.0,32.13,32.17,32.1,32.17,19688.0
2022-08-08 12:40:00,32.15,32.17,32.14,32.17,15124.0,32.15,32.17,32.14,32.17,15124.0
2022-08-08 12:45:00,32.16,32.19,32.16,32.19,10192.0,32.16,32.19,32.16,32.19,10192.0
2022-08-08 12:50:00,32.19,32.22,32.19,32.19,15996.0,32.19,32.22,32.19,32.19,15996.0
2022-08-08 12:55:00,32.19,32.2,32.16,32.16,10772.0,32.19,32.2,32.16,32.16,10772.0
2022-08-08 13:00:00,32.16,32.17,32.13,32.13,16952.0,32.16,32.17,32.13,32.13,16952.0
2022-08-08 13:05:00,32.13,32.17,32.12,32.17,8312.0,32.13,32.17,32.12,32.17,8312.0
2022-08-08 13:10:00,32.17,32.22,32.16,32.2,10000.0,32.17,32.22,32.16,32.2,10000.0
2022-08-08 13:15:00,32.21,32.24,32.21,32.23,9036.0,32.21,32.24,32.21,32.23,9036.0
2022-08-08 13:20:00,32.23,32.23,32.17,32.19,19396.0,32.23,32.23,32.17,32.19,19396.0
2022-08-08 13:25:00,32.19,32.19,32.15,32.16,5600.0,32.19,32.19,32.15,32.16,5600.0
2022-08-08 13:30:00,32.16,32.18,32.14,32.17,8000.0,32.16,32.18,32.14,32.17,8000.0
2022-08-08 13:35:00,32.17,32.18,32.12,32.13,16272.0,32.17,32.18,32.12,32.13,16272.0
2022-08-08 13:40:00,32.13,32.16,32.1,32.15,10000.0,32.13,32.16,32.1,32.15,10000.0
2022-08-08 13:45:00,32.15,32.16,32.14,32.16,21860.0,32.15,32.16,32.14,32.16,21860.0
2022-08-08 13:50:00,32.16,32.16,32.14,32.14,4480.0,32.16,32.16,32.14,32.14,4480.0
2022-08-08 13:55:00,32.14,32.17,32.14,32.14,19040.0,32.14,32.17,32.14,32.14,19040.0
2022-08-08 14:00:00,32.13,32.13,32.07,32.08,23168.0,32.13,32.13,32.07,32.08,23168.0
2022-08-08 14:05:00,32.07,32.11,32.05,32.09,15384.0,32.07,32.11,32.05,32.09,15384.0
2022-08-08 14:10:00,32.09,32.1,32.07,32.08,7604.0,32.09,32.1,32.07,32.08,7604.0
2022-08-08 14:15:00,32.08,32.09,32.04,32.06,8400.0,32.08,32.09,32.04,32.06,8400.0
2022-08-08 14:20:00,32.06,32.08,32.05,32.06,7600.0,32.06,32.08,32.05,32.06,7600.0
2022-08-08 14:25:00,32.06,32.07,32.04,32.06,16244.0,32.06,32.07,32.04,32.06,16244.0
2022-08-08 14:30:00,32.06,32.08,32.05,32.08,11548.0,32.06,32.08,32.05,32.08,11548.0
2022-08-08 14:35:00,32.07,32.07,32.03,32.06,12000.0,32.07,32.07,32.03,32.06,12000.0
2022-08-08 14:40:00,32.07,32.08,32.05,32.05,11128.0,32.07,32.08,32.05,32.05,11128.0
2022-08-08 14:45:00,32.05,32.07,32.03,32.05,15200.0,32.05,32.07,32.03,32.05,15200.0
2022-08-08 14:50:00,32.04,32.04,32.0,32.01,7892.0,32.04,32.04,32.0,32.01,7892.0
2022-08-08 14:55:00,32.01,32.07,32.01,32.05,13216.0,32.01,32.07,32.01,32.05,13216.0
2022-08-08 15:00:00,32.06,32.08,32.05,32.08,8124.0,32.06,32.08,32.05,32.08,8124.0
2022-08-08 15:05:00,32.08,32.12,32.07,32.11,10800.0,32.08,32.12,32.07,32.11,10800.0
2022-08-08 15:10:00,32.11,32.13,32.1,32.13,9800.0,32.11,32.13,32.1,32.13,9800.0
2022-08-08 15:15:00,32.12,32.12,32.08,32.12,11604.0,32.12,32.12,32.08,32.12,11604.0
2022-08-08 15:20:00,32.12,32.15,32.11,32.13,11264.0,32.12,32.15,32.11,32.13,11264.0
2022-08-08 15:25:00,32.13,32.15,32.12,32.13,17576.0,32.13,32.15,32.12,32.13,17576.0
2022-08-08 15:30:00,32.1,32.14,32.1,32.14,17660.0,32.1,32.14,32.1,32.14,17660.0
2022-08-08 15:35:00,32.14,32.18,32.13,32.17,17752.0,32.14,32.18,32.13,32.17,17752.0
2022-08-08 15:40:00,32.17,32.21,32.17,32.21,24976.0,32.17,32.21,32.17,32.21,24976.0
2022-08-08 15:45:00,32.21,32.23,32.21,32.21,36704.0,32.21,32.23,32.21,32.21,36704.0
2022-08-08 15:50:00,32.21,32.26,32.2,32.25,56080.0,32.21,32.26,32.2,32.25,56080.0
2022-08-08 15:55:00,32.26,32.28,32.24,32.27,138496.0,32.26,32.28,32.24,32.27,138496.0
2022-08-09 09:30:00,32.25,32.25,31.78,31.78,60460.0,32.25,32.25,31.78,31.78,60460.0
2022-08-09 09:35:00,31.8,31.87,31.77,31.86,14404.0,31.8,31.87,31.77,31.86,14404.0
2022-08-09 09:40:00,31.79,31.8,31.75,31.77,20400.0,31.79,31.8,31.75,31.77,20400.0
2022-08-09 09:45:00,31.78,31.82,31.74,31.74,26788.0,31.78,31.82,31.74,31.74,26788.0
2022-08-09 09:50:00,31.75,31.78,31.59,31.59,18968.0,31.75,31.78,31.59,31.59,18968.0
2022-08-09 09:55:00,31.61,31.63,31.54,31.62,23956.0,31.61,31.63,31.54,31.62,23956.0
2022-08-09 10:00:00,31.63,31.64,31.58,31.6,13540.0,31.63,31.64,31.58,31.6,13540.0
2022-08-09 10:05:00,31.6,31.62,31.58,31.6,7016.0,31.6,31.62,31.58,31.6,7016.0
2022-08-09 10:10:00,31.57,31.62,31.55,31.58,25524.0,31.57,31.62,31.55,31.58,25524.0
2022-08-09 10:15:00,31.57,31.61,31.56,31.6,19620.0,31.57,31.61,31.56,31.6,19620.0
2022-08-09 10:20:00,31.59,31.62,31.39,31.43,113108.0,31.59,31.62,31.39,31.43,113108.0
2022-08-09 10:25:00,31.44,31.54,31.44,31.54,32888.0,31.44,31.54,31.44,31.54,32888.0
2022-08-09 10:30:00,31.53,31.64,31.52,31.64,9600.0,31.53,31.64,31.52,31.64,9600.0
2022-08-09 10:35:00,31.68,31.68,31.61,31.67,11336.0,31.68,31.68,31.61,31.67,11336.0
2022-08-09 10:40:00,31.66,31.68,31.64,31.65,12800.0,31.66,31.68,31.64,31.65,12800.0
2022-08-09 10:45:00,31.66,31.66,31.63,31.65,85844.0,31.66,31.66,31.63,31.65,85844.0
2022-08-09 10:50:00,31.64,31.71,31.64,31.68,24144.0,31.64,31.71,31.64,31.68,24144.0
2022-08-09 10:55:00,31.67,31.69,31.61,31.63,20028.0,31.67,31.69,31.61,31.63,20028.0
2022-08-09 11:00:00,31.64,31.64,31.51,31.54,29372.0,31.64,31.64,31.51,31.54,29372.0
2022-08-09 11:05:00,31.51,31.54,31.45,31.48,32216.0,31.51,31.54,31.45,31.48,32216.0
2022-08-09 11:10:00,31.49,31.62,31.49,31.62,17332.0,31.49,31.62,31.49,31.62,17332.0
2022-08-09 11:15:00,31.61,31.69,31.61,31.66,10540.0,31.61,31.69,31.61,31.66,10540.0
2022-08-09 11:20:00,31.66,31.68,31.66,31.67,6400.0,31.66,31.68,31.66,31.67,6400.0
2022-08-09 11:25:00,31.67,31.7,31.65,31.67,25508.0,31.67,31.7,31.65,31.67,25508.0
2022-08-09 11:30:00,31.67,31.67,31.65,31.65,3600.0,31.67,31.67,31.65,31.65,3600.0
2022-08-09 11:35:00,31.66,31.66,31.63,31.63,17200.0,31.66,31.66,31.63,31.63,17200.0
2022-08-09 11:40:00,31.65,31.65,31.61,31.61,9976.0,31.65,31.65,31.61,31.61,9976.0
2022-08-09 11:45:00,31.61,31.63,31.61,31.63,5200.0,31.61,31.63,31.61,31.63,5200.0
2022-08-09 11:50:00,31.65,31.65,31.6,31.65,8348.0,31.65,31.65,31.6,31.65,8348.0
2022-08-09 11:55:00,31.65,31.65,31.59,31.59,20180.0,31.65,31.65,31.59,31.59,20180.0
2022-08-09 12:00:00,31.59,31.59,31.54,31.58,11868.0,31.59,31.59,31.54,31.58,11868.0
2022-08-09 12:05:00,31.58,31.61,31.58,31.6,7200.0,31.58,31.61,31.58,31.6,7200.0
2022-08-09 12:10:00,31.6,31.63,31.59,31.61,6800.0,31.6,31.63,31.59,31.61,6800.0
2022-08-09 12:15:00,31.6,31.6,31.57,31.57,14800.0,31.6,31.6,31.57,31.57,14800.0
2022-08-09 12:20:00,31.57,31.57,31.53,31.53,23368.0,31.57,31.57,31.53,31.53,23368.0
2022-08-09 12:25:00,31.53,31.56,31.5,31.5,23008.0,31.53,31.56,31.5,31.5,23008.0
2022-08-09 12:30:00,31.5,31.51,31.44,31.45,21524.0,31.5,31.51,31.44,31.45,21524.0
2022-08-09 12:35:00,31.45,31.47,31.43,31.43,29864.0,31.45,31.47,31.43,31.43,29864.0
2022-08-09 12:40:00,31.43,31.46,31.42,31.45,46628.0,31.43,31.46,31.42,31.45,46628.0
2022-08-09 12:45:00,31.45,31.46,31.44,31.46,23132.0,31.45,31.46,31.44,31.46,23132.0
2022-08-09 12:50:00,31.46,31.46,31.43,31.44,36388.0,31.46,31.46,31.43,31.44,36388.0
2022-08-09 12:55:00,31.43,31.43,31.39,31.4,90604.0,31.43,31.43,31.39,31.4,90604.0
2022-08-09 13:00:00,31.4,31.48,31.39,31.46,100432.0,31.4,31.48,31.39,31.46,100432.0
2022-08-09 13:05:00,31.48,31.52,31.47,31.48,23300.0,31.48,31.52,31.47,31.48,23300.0
2022-08-09 13:10:00,31.48,31.49,31.44,31.49,36608.0,31.48,31.49,31.44,31.49,36608.0
2022-08-09 13:15:00,31.5,31.52,31.49,31.49,12292.0,31.5,31.52,31.49,31.49,12292.0
2022-08-09 13:20:00,31.49,31.53,31.49,31.5,15460.0,31.49,31.53,31.49,31.5,15460.0
2022-08-09 13:25:00,31.55,31.55,31.49,31.52,9356.0,31.55,31.55,31.49,31.52,9356.0
2022-08-09 13:30:00,31.52,31.54,31.5,31.53,10840.0,31.52,31.54,31.5,31.53,10840.0
2022-08-09 13:35:00,31.53,31.53,31.49,31.49,24916.0,31.53,31.53,31.49,31.49,24916.0
2022-08-09 13:40:00,31.5,31.53,31.47,31.51,18884.0,31.5,31.53,31.47,31.51,18884.0
2022-08-09 13:45:00,31.51,31.53,31.5,31.53,16024.0,31.51,31.53,31.5,31.53,16024.0
2022-08-09 13:50:00,31.53,31.54,31.51,31.52,22816.0,31.53,31.54,31.51,31.52,22816.0
2022-08-09 13:55:00,31.52,31.56,31.51,31.52,51120.0,31.52,31.56,31.51,31.52,51120.0
2022-08-09 14:00:00,31.53,31.56,31.53,31.56,41832.0,31.53,31.56,31.53,31.56,41832.0
2022-08-09 14:05:00,31.55,31.56,31.53,31.53,16840.0,31.55,31.56,31.53,31.53,16840.0
2022-08-09 14:10:00,31.53,31.59,31.53,31.59,13444.0,31.53,31.59,31.53,31.59,13444.0
2022-08-09 14:15:00,31.58,31.58,31.54,31.55,14152.0,31.58,31.58,31.54,31.55,14152.0
2022-08-09 14:20:00,31.55,31.57,31.54,31.54,9600.0,31.55,31.57,31.54,31.54,9600.0
2022-08-09 14:25:00,31.55,31.6,31.55,31.6,6800.0,31.55,31.6,31.55,31.6,6800.0
2022-08-09 14:30:00,31.6,31.61,31.59,31.6,6800.0,31.6,31.61,31.59,31.6,6800.0
2022-08-09 14:35:00,31.61,31.61,31.57,31.61,12000.0,31.61,31.61,31.57,31.61,12000.0
2022-08-09 14:40:00,31.61,31.61,31.59,31.61,6600.0,31.61,31.61,31.59,31.61,6600.0
2022-08-09 14:45:00,31.61,31.65,31.61,31.64,7612.0,31.61,31.65,31.61,31.64,7612.0
2022-08-09 14:50:00,31.65,31.7,31.65,31.69,16372.0,31.65,31.7,31.65,31.69,16372.0
2022-08-09 14:55:00,31.69,31.71,31.67,31.67,17008.0,31.69,31.71,31.67,31.67,17008.0
2022-08-09 15:00:00,31.67,31.68,31.64,31.64,18624.0,31.67,31.68,31.64,31.64,18624.0
2022-08-09 15:05:00,31.64,31.64,31.61,31.61,18612.0,31.64,31.64,31.61,31.61,18612.0
2022-08-09 15:10:00,31.62,31.62,31.58,31.59,19344.0,31.62,31.62,31.58,31.59,19344.0
2022-08-09 15:15:00,31.6,31.61,31.59,31.6,43788.0,31.6,31.61,31.59,31.6,43788.0
2022-08-09 15:20:00,31.6,31.61,31.59,31.6,30172.0,31.6,31.61,31.59,31.6,30172.0
2022-08-09 15:25:00,31.6,31.61,31.56,31.57,29060.0,31.6,31.61,31.56,31.57,29060.0
2022-08-09 15:30:00,31.56,31.59,31.51,31.51,72184.0,31.56,31.59,31.51,31.51,72184.0
2022-08-09 15:35:00,31.52,31.54,31.5,31.53,41228.0,31.52,31.54,31.5,31.53,41228.0
2022-08-09 15:40:00,31.53,31.56,31.52,31.52,27900.0,31.53,31.56,31.52,31.52,27900.0
2022-08-09 15:45:00,31.52,31.56,31.52,31.55,46216.0,31.52,31.56,31.52,31.55,46216.0
2022-08-09 15:50:00,31.56,31.6,31.55,31.58,61840.0,31.56,31.6,31.55,31.58,61840.0
2022-08-09 15:55:00,31.59,31.62,31.58,31.61,155424.0,31.59,31.62,31.58,31.61,155424.0
2022-08-10 09:30:00,32.25,32.4,32.03,32.03,127388.0,32.25,32.4,32.03,32.03,127388.0
2022-08-10 09:35:00,32.02,32.17,32.02,32.13,26476.0,32.02,32.17,32.02,32.13,26476.0
2022-08-10 09:40:00,32.11,32.21,32.06,32.21,23060.0,32.11,32.21,32.06,32.21,23060.0
2022-08-10 09:45:00,32.21,32.3,32.21,32.25,25576.0,32.21,32.3,32.21,32.25,25576.0
2022-08-10 09:50:00,32.27,32.27,32.16,32.17,63768.0,32.27,32.27,32.16,32.17,63768.0
2022-08-10 09:55:00,32.18,32.25,32.17,32.25,69156.0,32.18,32.25,32.17,32.25,69156.0
2022-08-10 10:00:00,32.21,32.27,32.2,32.22,104008.0,32.21,32.27,32.2,32.22,104008.0
2022-08-10 10:05:00,32.23,32.27,32.23,32.27,106156.0,32.23,32.27,32.23,32.27,106156.0
2022-08-10 10:10:00,32.28,32.36,32.28,32.29,23600.0,32.28,32.36,32.28,32.29,23600.0
2022-08-10 10:15:00,32.29,32.32,32.26,32.26,28320.0,32.29,32.32,32.26,32.26,28320.0
2022-08-10 10:20:00,32.27,32.28,32.22,32.28,16000.0,32.27,32.28,32.22,32.28,16000.0
2022-08-10 10:25:00,32.28,32.31,32.26,32.31,22344.0,32.28,32.31,32.26,32.31,22344.0
2022-08-10 10:30:00,32.32,32.32,32.24,32.27,19132.0,32.32,32.32,32.24,32.27,19132.0
2022-08-10 10:35:00,32.25,32.33,32.25,32.31,23904.0,32.25,32.33,32.25,32.31,23904.0
2022-08-10 10:40:00,32.3,32.36,32.3,32.31,21352.0,32.3,32.36,32.3,32.31,21352.0
2022-08-10 10:45:00,32.31,32.34,32.3,32.3,37100.0,32.31,32.34,32.3,32.3,37100.0
2022-08-10 10:50:00,32.3,32.32,32.29,32.3,45888.0,32.3,32.32,32.29,32.3,45888.0
2022-08-10 10:55:00,32.3,32.3,32.27,32.29,28316.0,32.3,32.3,32.27,32.29,28316.0
2022-08-10 11:00:00,32.31,32.36,32.31,32.35,14976.0,32.31,32.36,32.31,32.35,14976.0
2022-08-10 11:05:00,32.35,32.39,32.31,32.31,27300.0,32.35,32.39,32.31,32.31,27300.0
2022-08-10 11:10:00,32.32,32.32,32.22,32.23,33188.0,32.32,32.32,32.22,32.23,33188.0
2022-08-10 11:15:00,32.22,32.24,32.19,32.24,35248.0,32.22,32.24,32.19,32.24,35248.0
2022-08-10 11:20:00,32.24,32.3,32.23,32.3,15640.0,32.24,32.3,32.23,32.3,15640.0
2022-08-10 11:25:00,32.3,32.3,32.25,32.26,13380.0,32.3,32.3,32.25,32.26,13380.0
2022-08-10 11:30:00,32.25,32.26,32.23,32.23,36908.0,32.25,32.26,32.23,32.23,36908.0
2022-08-10 11:35:00,32.23,32.26,32.21,32.21,23968.0,32.23,32.26,32.21,32.21,23968.0
2022-08-10 11:40:00,32.21,32.26,32.21,32.25,8044.0,32.21,32.26,32.21,32.25,8044.0
2022-08-10 11:45:00,32.24,32.27,32.22,32.26,11112.0,32.24,32.27,32.22,32.26,11112.0
2022-08-10 11:50:00,32.26,32.29,32.24,32.29,21188.0,32.26,32.29,32.24,32.29,21188.0
2022-08-10 11:55:00,32.29,32.29,32.26,32.27,13948.0,32.29,32.29,32.26,32.27,13948.0
2022-08-10 12:00:00,32.28,32.3,32.27,32.27,24264.0,32.28,32.3,32.27,32.27,24264.0
2022-08-10 12:05:00,32.27,32.28,32.23,32.23,9256.0,32.27,32.28,32.23,32.23,9256.0
2022-08-10 12:10:00,32.23,32.24,32.23,32.23,8396.0,32.23,32.24,32.23,32.23,8396.0
2022-08-10 12:15:00,32.22,32.23,32.18,32.18,8800.0,32.22,32.23,32.18,32.18,8800.0
2022-08-10 12:20:00,32.19,32.19,32.15,32.16,13844.0,32.19,32.19,32.15,32.16,13844.0
2022-08-10 12:25:00,32.16,32.18,32.16,32.17,13412.0,32.16,32.18,32.16,32.17,13412.0
2022-08-10 12:30:00,32.18,32.2,32.18,32.19,6400.0,32.18,32.2,32.18,32.19,6400.0
2022-08-10 12:35:00,32.19,32.21,32.18,32.21,9868.0,32.19,32.21,32.18,32.21,9868.0
2022-08-10 12:40:00,32.21,32.22,32.19,32.19,31348.0,32.21,32.22,32.19,32.19,31348.0
2022-08-10 12:45:00,32.19,32.24,32.18,32.24,16524.0,32.19,32.24,32.18,32.24,16524.0
2022-08-10 12:50:00,32.22,32.22,32.18,32.18,25868.0,32.22,32.22,32.18,32.18,25868.0
2022-08-10 12:55:00,32.17,32.2,32.16,32.18,28404.0,32.17,32.2,32.16,32.18,28404.0
2022-08-10 13:00:00,32.18,32.22,32.17,32.2,36656.0,32.18,32.22,32.17,32.2,36656.0
2022-08-10 13:05:00,32.2,32.23,32.19,32.22,16984.0,32.2,32.23,32.19,32.22,16984.0
2022-08-10 13:10:00,32.23,32.24,32.22,32.24,13288.0,32.23,32.24,32.22,32.24,13288.0
2022-08-10 13:15:00,32.23,32.23,32.21,32.21,22204.0,32.23,32.23,32.21,32.21,22204.0
2022-08-10 13:20:00,32.2,32.22,32.2,32.21,13352.0,32.2,32.22,32.2,32.21,13352.0
2022-08-10 13:25:00,32.22,32.22,32.17,32.17,13612.0,32.22,32.22,32.17,32.17,13612.0
2022-08-10 13:30:00,32.17,32.17,32.13,32.13,27400.0,32.17,32.17,32.13,32.13,27400.0
2022-08-10 13:35:00,32.16,32.17,32.15,32.17,10000.0,32.16,32.17,32.15,32.17,10000.0
2022-08-10 13:40:00,32.18,32.18,32.17,32.18,14104.0,32.18,32.18,32.17,32.18,14104.0
2022-08-10 13:45:00,32.18,32.25,32.17,32.24,21572.0,32.18,32.25,32.17,32.24,21572.0
2022-08-10 13:50:00,32.24,32.24,32.22,32.23,15200.0,32.24,32.24,32.22,32.23,15200.0
2022-08-10 13:55:00,32.22,32.24,32.2,32.23,32160.0,32.22,32.24,32.2,32.23,32160.0
2022-08-10 14:00:00,32.22,32.22,32.2,32.2,18560.0,32.22,32.22,32.2,32.2,18560.0
2022-08-10 14:05:00,32.23,32.23,32.14,32.14,29136.0,32.23,32.23,32.14,32.14,29136.0
2022-08-10 14:10:00,32.15,32.17,32.15,32.16,20076.0,32.15,32.17,32.15,32.16,20076.0
2022-08-10 14:15:00,32.15,32.17,32.15,32.16,13432.0,32.15,32.17,32.15,32.16,13432.0
2022-08-10 14:20:00,32.15,32.15,32.1,32.12,25832.0,32.15,32.15,32.1,32.12,25832.0
2022-08-10 14:25:00,32.11,32.12,32.1,32.1,17232.0,32.11,32.12,32.1,32.1,17232.0
2022-08-10 14:30:00,32.1,32.1,32.08,32.1,24508.0,32.1,32.1,32.08,32.1,24508.0
2022-08-10 14:35:00,32.1,32.13,32.09,32.11,13512.0,32.1,32.13,32.09,32.11,13512.0
2022-08-10 14:40:00,32.12,32.13,32.09,32.09,14252.0,32.12,32.13,32.09,32.09,14252.0
2022-08-10 14:45:00,32.1,32.12,32.08,32.1,36000.0,32.1,32.12,32.08,32.1,36000.0
2022-08-10 14:50:00,32.1,32.1,32.09,32.1,19560.0,32.1,32.1,32.09,32.1,19560.0
2022-08-10 14:55:00,32.1,32.1,32.09,32.09,6004.0,32.1,32.1,32.09,32.09,6004.0
2022-08-10 15:00:00,32.08,32.13,32.07,32.13,29636.0,32.08,32.13,32.07,32.13,29636.0
2022-08-10 15:05:00,32.13,32.14,32.09,32.09,30368.0,32.13,32.14,32.09,32.09,30368.0
2022-08-10 15:10:00,32.1,32.11,32.08,32.09,27452.0,32.1,32.11,32.08,32.09,27452.0
2022-08-10 15:15:00,32.09,32.09,32.06,32.07,36800.0,32.09,32.09,32.06,32.07,36800.0
2022-08-10 15:20:00,32.07,32.11,32.07,32.1,32892.0,32.07,32.11,32.07,32.1,32892.0
2022-08-10 15:25:00,32.1,32.15,32.1,32.14,32008.0,32.1,32.15,32.1,32.14,32008.0
2022-08-10 15:30:00,32.14,32.14,32.11,32.12,61944.0,32.14,32.14,32.11,32.12,61944.0
2022-08-10 15:35:00,32.12,32.14,32.1,32.14,58016.0,32.12,32.14,32.1,32.14,58016.0
2022-08-10 15:40:00,32.14,32.2,32.13,32.17,99672.0,32.14,32.2,32.13,32.17,99672.0
2022-08-10 15:45:00,32.17,32.18,32.14,32.15,67224.0,32.17,32.18,32.14,32.15,67224.0
2022-08-10 15:50:00,32.16,32.2,32.13,32.2,176368.0,32.16,32.2,32.13,32.2,176368.0
2022-08-10 15:55:00,32.2,32.25,32.18,32.19,560024.0,32.2,32.25,32.18,32.19,560024.0
2022-08-11 09:30:00,32.33,32.43,32.3,32.33,55096.0,32.33,32.43,32.3,32.33,55096.0
2022-08-11 09:35:00,32.32,32.32,32.25,32.27,100604.0,32.32,32.32,32.25,32.27,100604.0
2022-08-11 09:40:00,32.27,32.44,32.27,32.35,135760.0,32.27,32.44,32.27,32.35,135760.0
2022-08-11 09:45:00,32.34,32.43,32.28,32.38,79692.0,32.34,32.43,32.28,32.38,79692.0
2022-08-11 09:50:00,32.36,32.39,32.36,32.37,52568.0,32.36,32.39,32.36,32.37,52568.0
2022-08-11 09:55:00,32.37,32.4,32.35,32.37,80788.0,32.37,32.4,32.35,32.37,80788.0
2022-08-11 10:00:00,32.38,32.46,32.38,32.45,105992.0,32.38,32.46,32.38,32.45,105992.0
2022-08-11 10:05:00,32.45,32.49,32.43,32.49,52284.0,32.45,32.49,32.43,32.49,52284.0
2022-08-11 10:10:00,32.49,32.52,32.48,32.49,43200.0,32.49,32.52,32.48,32.49,43200.0
2022-08-11 10:15:00,32.49,32.56,32.49,32.55,21456.0,32.49,32.56,32.49,32.55,21456.0
2022-08-11 10:20:00,32.55,32.6,32.51,32.6,29600.0,32.55,32.6,32.51,32.6,29600.0
2022-08-11 10:25:00,32.6,32.63,32.6,32.6,12816.0,32.6,32.63,32.6,32.6,12816.0
2022-08-11 10:30:00,32.61,32.67,32.61,32.63,8640.0,32.61,32.67,32.61,32.63,8640.0
2022-08-11 10:35:00,32.65,32.68,32.62,32.62,7624.0,32.65,32.68,32.62,32.62,7624.0
2022-08-11 10:40:00,32.62,32.62,32.57,32.57,4564.0,32.62,32.62,32.57,32.57,4564.0
2022-08-11 10:45:00,32.58,32.6,32.55,32.56,18152.0,32.58,32.6,32.55,32.56,18152.0
2022-08-11 10:50:00,32.56,32.6,32.56,32.59,3620.0,32.56,32.6,32.56,32.59,3620.0
2022-08-11 10:55:00,32.59,32.6,32.55,32.55,4400.0,32.59,32.6,32.55,32.55,4400.0
2022-08-11 11:00:00,32.55,32.55,32.49,32.49,4972.0,32.55,32.55,32.49,32.49,4972.0
2022-08-11 11:05:00,32.49,32.5,32.38,32.38,10440.0,32.49,32.5,32.38,32.38,10440.0
2022-08-11 11:10:00,32.4,32.4,32.35,32.36,10400.0,32.4,32.4,32.35,32.36,10400.0
2022-08-11 11:15:00,32.36,32.4,32.29,32.3,8032.0,32.36,32.4,32.29,32.3,8032.0
2022-08-11 11:20:00,32.3,32.31,32.27,32.3,12176.0,32.3,32.31,32.27,32.3,12176.0
2022-08-11 11:25:00,32.3,32.31,32.27,32.3,16848.0,32.3,32.31,32.27,32.3,16848.0
2022-08-11 11:30:00,32.28,32.28,32.25,32.25,14884.0,32.28,32.28,32.25,32.25,14884.0
2022-08-11 11:35:00,32.26,32.26,32.24,32.24,2000.0,32.26,32.26,32.24,32.24,2000.0
2022-08-11 11:40:00,32.24,32.25,32.22,32.22,4072.0,32.24,32.25,32.22,32.22,4072.0
2022-08-11 11:45:00,32.2,32.22,32.12,32.12,13948.0,32.2,32.22,32.12,32.12,13948.0
2022-08-11 11:50:00,32.09,32.09,32.04,32.06,33156.0,32.09,32.09,32.04,32.06,33156.0
2022-08-11 11:55:00,32.06,32.08,32.02,32.06,20244.0,32.06,32.08,32.02,32.06,20244.0
2022-08-11 12:00:00,32.05,32.1,32.05,32.1,10832.0,32.05,32.1,32.05,32.1,10832.0
2022-08-11 12:05:00,32.1,32.12,32.09,32.11,14044.0,32.1,32.12,32.09,32.11,14044.0
2022-08-11 12:10:00,32.12,32.13,32.09,32.1,10640.0,32.12,32.13,32.09,32.1,10640.0
2022-08-11 12:15:00,32.09,32.11,32.08,32.08,19084.0,32.09,32.11,32.08,32.08,19084.0
2022-08-11 12:20:00,32.07,32.07,32.03,32.06,19508.0,32.07,32.07,32.03,32.06,19508.0
2022-08-11 12:25:00,32.07,32.12,32.06,32.1,12004.0,32.07,32.12,32.06,32.1,12004.0
2022-08-11 12:30:00,32.1,32.15,32.1,32.13,46980.0,32.1,32.15,32.1,32.13,46980.0
2022-08-11 12:35:00,32.12,32.15,32.1,32.12,26988.0,32.12,32.15,32.1,32.12,26988.0
2022-08-11 12:40:00,32.12,32.12,32.07,32.09,35584.0,32.12,32.12,32.07,32.09,35584.0
2022-08-11 12:45:00,32.09,32.11,32.07,32.11,10448.0,32.09,32.11,32.07,32.11,10448.0
2022-08-11 12:50:00,32.1,32.16,32.1,32.15,13184.0,32.1,32.16,32.1,32.15,13184.0
2022-08-11 12:55:00,32.16,32.16,32.12,32.13,22392.0,32.16,32.16,32.12,32.13,22392.0
2022-08-11 13:00:00,32.14,32.14,32.09,32.1,20800.0,32.14,32.14,32.09,32.1,20800.0
2022-08-11 13:05:00,32.1,32.13,32.1,32.1,9676.0,32.1,32.13,32.1,32.1,9676.0
2022-08-11 13:10:00,32.1,32.12,32.09,32.11,12612.0,32.1,32.12,32.09,32.11,12612.0
2022-08-11 13:15:00,32.11,32.13,32.1,32.12,14800.0,32.11,32.13,32.1,32.12,14800.0
2022-08-11 13:20:00,32.12,32.16,32.1,32.13,19724.0,32.12,32.16,32.1,32.13,19724.0
2022-08-11 13:25:00,32.14,32.14,32.11,32.13,15100.0,32.14,32.14,32.11,32.13,15100.0
2022-08-11 13:30:00,32.13,32.13,32.11,32.13,3200.0,32.13,32.13,32.11,32.13,3200.0
2022-08-11 13:35:00,32.12,32.18,32.12,32.18,15360.0,32.12,32.18,32.12,32.18,15360.0
2022-08-11 13:40:00,32.18,32.23,32.18,32.21,17852.0,32.18,32.23,32.18,32.21,17852.0
2022-08-11 13:45:00,32.21,32.21,32.18,32.21,12824.0,32.21,32.21,32.18,32.21,12824.0
2022-08-11 13:50:00,32.2,32.21,32.17,32.18,30400.0,32.2,32.21,32.17,32.18,30400.0
2022-08-11 13:55:00,32.18,32.2,32.17,32.18,6000.0,32.18,32.2,32.17,32.18,6000.0
2022-08-11 14:00:00,32.19,32.19,32.12,32.13,10836.0,32.19,32.19,32.12,32.13,10836.0
2022-08-11 14:05:00,32.13,32.15,32.12,32.13,9200.0,32.13,32.15,32.12,32.13,9200.0
2022-08-11 14:10:00,32.12,32.13,32.11,32.12,7792.0,32.12,32.13,32.11,32.12,7792.0
2022-08-11 14:15:00,32.1,32.12,32.09,32.12,10000.0,32.1,32.12,32.09,32.12,10000.0
2022-08-11 14:20:00,32.1,32.12,32.09,32.12,8288.0,32.1,32.12,32.09,32.12,8288.0
2022-08-11 14:25:00,32.12,32.15,32.12,32.15,8892.0,32.12,32.15,32.12,32.15,8892.0
2022-08-11 14:30:00,32.14,32.15,32.12,32.13,7664.0,32.14,32.15,32.12,32.13,7664.0
2022-08-11 14:35:00,32.13,32.16,32.13,32.15,7600.0,32.13,32.16,32.13,32.15,7600.0
2022-08-11 14:40:00,32.15,32.17,32.13,32.13,9236.0,32.15,32.17,32.13,32.13,9236.0
2022-08-11 14:45:00,32.16,32.17,32.13,32.17,12400.0,32.16,32.17,32.13,32.17,12400.0
2022-08-11 14:50:00,32.17,32.17,32.09,32.09,8000.0,32.17,32.17,32.09,32.09,8000.0
2022-08-11 14:55:00,32.07,32.11,32.07,32.1,25492.0,32.07,32.11,32.07,32.1,25492.0
2022-08-11 15:00:00,32.09,32.09,32.06,32.08,16764.0,32.09,32.09,32.06,32.08,16764.0
2022-08-11 15:05:00,32.07,32.08,32.05,32.08,9340.0,32.07,32.08,32.05,32.08,9340.0
2022-08-11 15:10:00,32.09,32.09,32.02,32.04,24460.0,32.09,32.09,32.02,32.04,24460.0
2022-08-11 15:15:00,32.04,32.08,32.03,32.06,11600.0,32.04,32.08,32.03,32.06,11600.0
2022-08-11 15:20:00,32.06,32.07,32.05,32.05,7688.0,32.06,32.07,32.05,32.05,7688.0
2022-08-11 15:25:00,32.05,32.08,32.05,32.08,39308.0,32.05,32.08,32.05,32.08,39308.0
2022-08-11 15:30:00,32.08,32.14,32.08,32.13,20276.0,32.08,32.14,32.08,32.13,20276.0
2022-08-11 15:35:00,32.13,32.13,32.08,32.08,20448.0,32.13,32.13,32.08,32.08,20448.0
2022-08-11 15:40:00,32.09,32.12,32.08,32.09,16448.0,32.09,32.12,32.08,32.09,16448.0
2022-08-11 15:45:00,32.08,32.08,32.01,32.04,130160.0,32.08,32.08,32.01,32.04,130160.0
2022-08-11 15:50:00,32.04,32.14,32.02,32.14,115068.0,32.04,32.14,32.02,32.14,115068.0
2022-08-11 15:55:00,32.13,32.15,32.11,32.13,127972.0,32.13,32.15,32.11,32.13,127972.0
2022-08-12 09:30:00,32.17,32.35,32.13,32.19,55924.0,32.17,32.35,32.13,32.19,55924.0
2022-08-12 09:35:00,32.16,32.17,32.09,32.13,45332.0,32.16,32.17,32.09,32.13,45332.0
2022-08-12 09:40:00,32.13,32.33,32.13,32.33,12768.0,32.13,32.33,32.13,32.33,12768.0
2022-08-12 09:45:00,32.35,32.38,32.26,32.27,57644.0,32.35,32.38,32.26,32.27,57644.0
2022-08-12 09:50:00,32.29,32.37,32.28,32.31,40132.0,32.29,32.37,32.28,32.31,40132.0
2022-08-12 09:55:00,32.32,32.32,32.27,32.31,9692.0,32.32,32.32,32.27,32.31,9692.0
2022-08-12 10:00:00,32.28,32.28,32.11,32.21,24704.0,32.28,32.28,32.11,32.21,24704.0
2022-08-12 10:05:00,32.21,32.26,32.16,32.24,16152.0,32.21,32.26,32.16,32.24,16152.0
2022-08-12 10:10:00,32.28,32.33,32.27,32.29,12120.0,32.28,32.33,32.27,32.29,12120.0
2022-08-12 10:15:00,32.31,32.38,32.29,32.38,11336.0,32.31,32.38,32.29,32.38,11336.0
2022-08-12 10:20:00,32.37,32.38,32.33,32.34,28380.0,32.37,32.38,32.33,32.34,28380.0
2022-08-12 10:25:00,32.33,32.34,32.3,32.3,7376.0,32.33,32.34,32.3,32.3,7376.0
2022-08-12 10:30:00,32.31,32.34,32.29,32.29,24600.0,32.31,32.34,32.29,32.29,24600.0
2022-08-12 10:35:00,32.27,32.3,32.21,32.21,15016.0,32.27,32.3,32.21,32.21,15016.0
2022-08-12 10:40:00,32.19,32.19,32.13,32.14,4800.0,32.19,32.19,32.13,32.14,4800.0
2022-08-12 10:45:00,32.13,32.15,32.11,32.15,15156.0,32.13,32.15,32.11,32.15,15156.0
2022-08-12 10:50:00,32.16,32.19,32.15,32.16,19344.0,32.16,32.19,32.15,32.16,19344.0
2022-08-12 10:55:00,32.14,32.19,32.14,32.17,18392.0,32.14,32.19,32.14,32.17,18392.0
2022-08-12 11:00:00,32.16,32.26,32.16,32.21,41916.0,32.16,32.26,32.16,32.21,41916.0
2022-08-12 11:05:00,32.2,32.21,32.17,32.19,52732.0,32.2,32.21,32.17,32.19,52732.0
2022-08-12 11:10:00,32.2,32.22,32.18,32.18,23008.0,32.2,32.22,32.18,32.18,23008.0
2022-08-12 11:15:00,32.19,32.3,32.17,32.25,102728.0,32.19,32.3,32.17,32.25,102728.0
2022-08-12 11:20:00,32.27,32.29,32.26,32.29,15200.0,32.27,32.29,32.26,32.29,15200.0
2022-08-12 11:25:00,32.31,32.38,32.31,32.34,27368.0,32.31,32.38,32.31,32.34,27368.0
2022-08-12 11:30:00,32.31,32.32,32.27,32.31,11024.0,32.31,32.32,32.27,32.31,11024.0
2022-08-12 11:35:00,32.3,32.35,32.3,32.31,11200.0,32.3,32.35,32.3,32.31,11200.0
2022-08-12 11:40:00,32.36,32.36,32.32,32.32,6000.0,32.36,32.36,32.32,32.32,6000.0
2022-08-12 11:45:00,32.33,32.33,32.28,32.29,9600.0,32.33,32.33,32.28,32.29,9600.0
2022-08-12 11:50:00,32.27,32.27,32.26,32.27,3200.0,32.27,32.27,32.26,32.27,3200.0
2022-08-12 11:55:00,32.28,32.31,32.26,32.26,9600.0,32.28,32.31,32.26,32.26,9600.0
2022-08-12 12:00:00,32.27,32.3,32.27,32.3,6792.0,32.27,32.3,32.27,32.3,6792.0
2022-08-12 12:05:00,32.3,32.34,32.3,32.31,7600.0,32.3,32.34,32.3,32.31,7600.0
2022-08-12 12:10:00,32.32,32.36,32.32,32.34,6840.0,32.32,32.36,32.32,32.34,6840.0
2022-08-12 12:15:00,32.33,32.35,32.33,32.35,5200.0,32.33,32.35,32.33,32.35,5200.0
2022-08-12 12:20:00,32.34,32.35,32.33,32.33,8404.0,32.34,32.35,32.33,32.33,8404.0
2022-08-12 12:25:00,32.34,32.36,32.33,32.36,6320.0,32.34,32.36,32.33,32.36,6320.0
2022-08-12 12:30:00,32.35,32.35,32.34,32.34,5648.0,32.35,32.35,32.34,32.34,5648.0
2022-08-12 12:35:00,32.34,32.35,32.34,32.34,4200.0,32.34,32.35,32.34,32.34,4200.0
2022-08-12 12:40:00,32.35,32.35,32.31,32.34,9200.0,32.35,32.35,32.31,32.34,9200.0
2022-08-12 12:45:00,32.34,32.35,32.33,32.33,6820.0,32.34,32.35,32.33,32.33,6820.0
2022-08-12 12:50:00,32.33,32.34,32.31,32.31,5600.0,32.33,32.34,32.31,32.31,5600.0
2022-08-12 12:55:00,32.31,32.32,32.31,32.31,6564.0,32.31,32.32,32.31,32.31,6564.0
2022-08-12 13:00:00,32.31,32.33,32.31,32.32,12800.0,32.31,32.33,32.31,32.32,12800.0
2022-08-12 13:05:00,32.33,32.35,32.33,32.35,10096.0,32.33,32.35,32.33,32.35,10096.0
2022-08-12 13:10:00,32.35,32.35,32.29,32.29,25132.0,32.35,32.35,32.29,32.29,25132.0
2022-08-12 13:15:00,32.3,32.31,32.29,32.29,17256.0,32.3,32.31,32.29,32.29,17256.0
2022-08-12 13:20:00,32.3,32.31,32.3,32.3,21380.0,32.3,32.31,32.3,32.3,21380.0
2022-08-12 13:25:00,32.3,32.32,32.3,32.31,5268.0,32.3,32.32,32.3,32.31,5268.0
2022-08-12 13:30:00,32.32,32.32,32.29,32.29,12156.0,32.32,32.32,32.29,32.29,12156.0
2022-08-12 13:35:00,32.28,32.3,32.27,32.3,9568.0,32.28,32.3,32.27,32.3,9568.0
2022-08-12 13:40:00,32.29,32.31,32.29,32.31,4804.0,32.29,32.31,32.29,32.31,4804.0
2022-08-12 13:45:00,32.31,32.31,32.28,32.3,11676.0,32.31,32.31,32.28,32.3,11676.0
2022-08-12 13:50:00,32.3,32.32,32.3,32.3,5600.0,32.3,32.32,32.3,32.3,5600.0
2022-08-12 13:55:00,32.29,32.29,32.26,32.27,5300.0,32.29,32.29,32.26,32.27,5300.0
2022-08-12 14:00:00,32.27,32.29,32.26,32.27,9524.0,32.27,32.29,32.26,32.27,9524.0
2022-08-12 14:05:00,32.29,32.3,32.28,32.29,6888.0,32.29,32.3,32.28,32.29,6888.0
2022-08-12 14:10:00,32.29,32.29,32.27,32.29,20444.0,32.29,32.29,32.27,32.29,20444.0
2022-08-12 14:15:00,32.28,32.28,32.24,32.24,41224.0,32.28,32.28,32.24,32.24,41224.0
2022-08-12 14:20:00,32.24,32.24,32.23,32.24,46936.0,32.24,32.24,32.23,32.24,46936.0
2022-08-12 14:25:00,32.24,32.27,32.24,32.25,11708.0,32.24,32.27,32.24,32.25,11708.0
2022-08-12 14:30:00,32.26,32.27,32.25,32.25,25296.0,32.26,32.27,32.25,32.25,25296.0
2022-08-12 14:35:00,32.25,32.25,32.23,32.24,10092.0,32.25,32.25,32.23,32.24,10092.0
2022-08-12 14:40:00,32.25,32.34,32.25,32.33,5220.0,32.25,32.34,32.25,32.33,5220.0
2022-08-12 14:45:00,32.34,32.35,32.33,32.34,9620.0,32.34,32.35,32.33,32.34,9620.0
2022-08-12 14:50:00,32.34,32.34,32.33,32.34,12556.0,32.34,32.34,32.33,32.34,12556.0
2022-08-12 14:55:00,32.33,32.36,32.32,32.35,10540.0,32.33,32.36,32.32,32.35,10540.0
2022-08-12 15:00:00,32.35,32.38,32.35,32.38,5608.0,32.35,32.38,32.35,32.38,5608.0
2022-08-12 15:05:00,32.39,32.42,32.39,32.41,17584.0,32.39,32.42,32.39,32.41,17584.0
2022-08-12 15:10:00,32.42,32.43,32.41,32.42,18680.0,32.42,32.43,32.41,32.42,18680.0
2022-08-12 15:15:00,32.42,32.46,32.42,32.43,19052.0,32.42,32.46,32.42,32.43,19052.0
2022-08-12 15:20:00,32.43,32.43,32.39,32.39,14208.0,32.43,32.43,32.39,32.39,14208.0
2022-08-12 15:25:00,32.39,32.42,32.39,32.41,16416.0,32.39,32.42,32.39,32.41,16416.0
2022-08-12 15:30:00,32.41,32.45,32.41,32.45,22548.0,32.41,32.45,32.41,32.45,22548.0
2022-08-12 15:35:00,32.46,32.47,32.45,32.46,19352.0,32.46,32.47,32.45,32.46,19352.0
2022-08-12 15:40:00,32.46,32.49,32.45,32.49,20732.0,32.46,32.49,32.45,32.49,20732.0
2022-08-12 15:45:00,32.49,32.49,32.46,32.49,36116.0,32.49,32.49,32.46,32.49,36116.0
2022-08-12 15:50:00,32.49,32.57,32.46,32.48,181192.0,32.49,32.57,32.46,32.48,181192.0
2022-08-12 15:55:00,32.48,32.51,32.45,32.49,235960.0,32.48,32.51,32.45,32.49,235960.0
2022-08-15 09:30:00,32.5,32.58,32.48,32.48,51796.0,32.5,32.58,32.48,32.48,51796.0
2022-08-15 09:35:00,32.47,32.54,32.44,32.54,8000.0,32.47,32.54,32.44,32.54,8000.0
2022-08-15 09:40:00,32.52,32.52,32.47,32.5,4684.0,32.52,32.52,32.47,32.5,4684.0
2022-08-15 09:45:00,32.52,32.6,32.5,32.6,25888.0,32.52,32.6,32.5,32.6,25888.0
2022-08-15 09:50:00,32.6,32.75,32.59,32.74,12572.0,32.6,32.75,32.59,32.74,12572.0
2022-08-15 09:55:00,32.75,32.81,32.74,32.81,19928.0,32.75,32.81,32.74,32.81,19928.0
2022-08-15 10:00:00,32.82,32.85,32.78,32.8,32076.0,32.82,32.85,32.78,32.8,32076.0
2022-08-15 10:05:00,32.81,32.92,32.81,32.9,9240.0,32.81,32.92,32.81,32.9,9240.0
2022-08-15 10:10:00,32.91,32.91,32.8,32.8,14908.0,32.91,32.91,32.8,32.8,14908.0
2022-08-15 10:15:00,32.79,32.82,32.76,32.82,5060.0,32.79,32.82,32.76,32.82,5060.0
2022-08-15 10:20:00,32.82,32.82,32.74,32.74,11320.0,32.82,32.82,32.74,32.74,11320.0
2022-08-15 10:25:00,32.76,32.77,32.71,32.76,14024.0,32.76,32.77,32.71,32.76,14024.0
2022-08-15 10:30:00,32.77,32.83,32.77,32.81,9672.0,32.77,32.83,32.77,32.81,9672.0
2022-08-15 10:35:00,32.82,32.82,32.78,32.79,5604.0,32.82,32.82,32.78,32.79,5604.0
2022-08-15 10:40:00,32.79,32.81,32.76,32.76,3636.0,32.79,32.81,32.76,32.76,3636.0
2022-08-15 10:45:00,32.74,32.74,32.67,32.67,6680.0,32.74,32.74,32.67,32.67,6680.0
2022-08-15 10:50:00,32.68,32.69,32.66,32.68,7412.0,32.68,32.69,32.66,32.68,7412.0
2022-08-15 10:55:00,32.68,32.68,32.63,32.67,3700.0,32.68,32.68,32.63,32.67,3700.0
2022-08-15 11:00:00,32.67,32.68,32.65,32.68,4492.0,32.67,32.68,32.65,32.68,4492.0
2022-08-15 11:05:00,32.68,32.69,32.64,32.64,8904.0,32.68,32.69,32.64,32.64,8904.0
2022-08-15 11:10:00,32.6,32.6,32.58,32.6,5200.0,32.6,32.6,32.58,32.6,5200.0
2022-08-15 11:15:00,32.6,32.64,32.6,32.6,15600.0,32.6,32.64,32.6,32.6,15600.0
2022-08-15 11:20:00,32.6,32.63,32.6,32.63,7540.0,32.6,32.63,32.6,32.63,7540.0
2022-08-15 11:25:00,32.62,32.63,32.6,32.61,17128.0,32.62,32.63,32.6,32.61,17128.0
2022-08-15 11:30:00,32.62,32.68,32.61,32.68,11200.0,32.62,32.68,32.61,32.68,11200.0
2022-08-15 11:35:00,32.69,32.69,32.67,32.69,9864.0,32.69,32.69,32.67,32.69,9864.0
2022-08-15 11:40:00,32.69,32.77,32.68,32.76,14260.0,32.69,32.77,32.68,32.76,14260.0
2022-08-15 11:45:00,32.77,32.8,32.77,32.79,8820.0,32.77,32.8,32.77,32.79,8820.0
2022-08-15 11:50:00,32.8,32.8,32.76,32.79,6236.0,32.8,32.8,32.76,32.79,6236.0
2022-08-15 11:55:00,32.78,32.8,32.77,32.78,7440.0,32.78,32.8,32.77,32.78,7440.0
2022-08-15 12:00:00,32.77,32.78,32.76,32.77,5560.0,32.77,32.78,32.76,32.77,5560.0
2022-08-15 12:05:00,32.77,32.77,32.74,32.76,6912.0,32.77,32.77,32.74,32.76,6912.0
2022-08-15 12:10:00,32.77,32.8,32.77,32.78,7300.0,32.77,32.8,32.77,32.78,7300.0
2022-08-15 12:15:00,32.79,32.79,32.76,32.76,9704.0,32.79,32.79,32.76,32.76,9704.0
2022-08-15 12:20:00,32.76,32.77,32.74,32.77,6344.0,32.76,32.77,32.74,32.77,6344.0
2022-08-15 12:25:00,32.76,32.77,32.75,32.76,8024.0,32.76,32.77,32.75,32.76,8024.0
2022-08-15 12:30:00,32.77,32.78,32.76,32.77,6784.0,32.77,32.78,32.76,32.77,6784.0
2022-08-15 12:35:00,32.77,32.78,32.74,32.74,8240.0,32.77,32.78,32.74,32.74,8240.0
2022-08-15 12:40:00,32.75,32.76,32.73,32.73,8400.0,32.75,32.76,32.73,32.73,8400.0
2022-08-15 12:45:00,32.71,32.72,32.69,32.71,12340.0,32.71,32.72,32.69,32.71,12340.0
2022-08-15 12:50:00,32.7,32.73,32.7,32.73,23312.0,32.7,32.73,32.7,32.73,23312.0
2022-08-15 12:55:00,32.72,32.74,32.71,32.71,7208.0,32.72,32.74,32.71,32.71,7208.0
2022-08-15 13:00:00,32.71,32.73,32.71,32.73,10356.0,32.71,32.73,32.71,32.73,10356.0
2022-08-15 13:05:00,32.74,32.77,32.74,32.74,7600.0,32.74,32.77,32.74,32.74,7600.0
2022-08-15 13:10:00,32.74,32.74,32.73,32.74,6400.0,32.74,32.74,32.73,32.74,6400.0
2022-08-15 13:15:00,32.74,32.74,32.72,32.72,6176.0,32.74,32.74,32.72,32.72,6176.0
2022-08-15 13:20:00,32.72,32.77,32.71,32.77,14140.0,32.72,32.77,32.71,32.77,14140.0
2022-08-15 13:25:00,32.77,32.79,32.77,32.79,3960.0,32.77,32.79,32.77,32.79,3960.0
2022-08-15 13:30:00,32.79,32.79,32.74,32.74,11884.0,32.79,32.79,32.74,32.74,11884.0
2022-08-15 13:35:00,32.76,32.76,32.74,32.76,7200.0,32.76,32.76,32.74,32.76,7200.0
2022-08-15 13:40:00,32.75,32.76,32.72,32.72,10536.0,32.75,32.76,32.72,32.72,10536.0
2022-08-15 13:45:00,32.72,32.75,32.72,32.75,12012.0,32.72,32.75,32.72,32.75,12012.0
2022-08-15 13:50:00,32.75,32.75,32.73,32.74,22868.0,32.75,32.75,32.73,32.74,22868.0
2022-08-15 13:55:00,32.74,32.75,32.73,32.74,8856.0,32.74,32.75,32.73,32.74,8856.0
2022-08-15 14:00:00,32.75,32.75,32.73,32.74,10520.0,32.75,32.75,32.73,32.74,10520.0
2022-08-15 14:05:00,32.73,32.75,32.73,32.73,9264.0,32.73,32.75,32.73,32.73,9264.0
2022-08-15 14:10:00,32.73,32.74,32.71,32.73,9460.0,32.73,32.74,32.71,32.73,9460.0
2022-08-15 14:15:00,32.74,32.76,32.74,32.76,6800.0,32.74,32.76,32.74,32.76,6800.0
2022-08-15 14:20:00,32.77,32.77,32.75,32.75,4000.0,32.77,32.77,32.75,32.75,4000.0
2022-08-15 14:25:00,32.74,32.76,32.74,32.75,6400.0,32.74,32.76,32.74,32.75,6400.0
2022-08-15 14:30:00,32.75,32.8,32.75,32.79,5600.0,32.75,32.8,32.75,32.79,5600.0
2022-08-15 14:35:00,32.79,32.82,32.79,32.81,7728.0,32.79,32.82,32.79,32.81,7728.0
2022-08-15 14:40:00,32.82,32.84,32.8,32.84,19188.0,32.82,32.84,32.8,32.84,19188.0
2022-08-15 14:45:00,32.84,32.86,32.84,32.86,10024.0,32.84,32.86,32.84,32.86,10024.0
2022-08-15 14:50:00,32.86,32.88,32.85,32.86,12436.0,32.86,32.88,32.85,32.86,12436.0
2022-08-15 14:55:00,32.87,32.88,32.87,32.87,12244.0,32.87,32.88,32.87,32.87,12244.0
2022-08-15 15:00:00,32.87,32.88,32.85,32.85,9972.0,32.87,32.88,32.85,32.85,9972.0
2022-08-15 15:05:00,32.85,32.86,32.83,32.83,12056.0,32.85,32.86,32.83,32.83,12056.0
2022-08-15 15:10:00,32.84,32.87,32.82,32.86,12636.0,32.84,32.87,32.82,32.86,12636.0
2022-08-15 15:15:00,32.86,32.88,32.86,32.87,14592.0,32.86,32.88,32.86,32.87,14592.0
2022-08-15 15:20:00,32.88,32.88,32.85,32.85,13312.0,32.88,32.88,32.85,32.85,13312.0
2022-08-15 15:25:00,32.86,32.87,32.85,32.86,15524.0,32.86,32.87,32.85,32.86,15524.0
2022-08-15 15:30:00,32.86,32.87,32.84,32.87,30128.0,32.86,32.87,32.84,32.87,30128.0
2022-08-15 15:35:00,32.86,32.89,32.86,32.88,18168.0,32.86,32.89,32.86,32.88,18168.0
2022-08-15 15:40:00,32.88,32.88,32.86,32.86,14860.0,32.88,32.88,32.86,32.86,14860.0
2022-08-15 15:45:00,32.86,32.88,32.85,32.88,23984.0,32.86,32.88,32.85,32.88,23984.0
2022-08-15 15:50:00,32.88,32.9,32.85,32.87,43964.0,32.88,32.9,32.85,32.87,43964.0
2022-08-15 15:55:00,32.87,32.87,32.84,32.85,121352.0,32.87,32.87,32.84,32.85,121352.0
2022-08-16 09:30:00,32.56,32.78,32.06,32.66,46496.0,32.56,32.78,32.06,32.66,46496.0
2022-08-16 09:35:00,32.75,32.75,32.65,32.65,3200.0,32.75,32.75,32.65,32.65,3200.0
2022-08-16 09:40:00,32.71,32.72,32.67,32.69,8804.0,32.71,32.72,32.67,32.69,8804.0
2022-08-16 09:45:00,32.66,32.7,32.65,32.65,8508.0,32.66,32.7,32.65,32.65,8508.0
2022-08-16 09:50:00,32.63,32.75,32.63,32.74,15632.0,32.63,32.75,32.63,32.74,15632.0
2022-08-16 09:55:00,32.74,32.79,32.74,32.79,12220.0,32.74,32.79,32.74,32.79,12220.0
2022-08-16 10:00:00,32.78,32.83,32.74,32.81,23228.0,32.78,32.83,32.74,32.81,23228.0
2022-08-16 10:05:00,32.8,32.81,32.72,32.79,47976.0,32.8,32.81,32.72,32.79,47976.0
2022-08-16 10:10:00,32.81,32.82,32.78,32.79,12400.0,32.81,32.82,32.78,32.79,12400.0
2022-08-16 10:15:00,32.78,32.79,32.72,32.77,14244.0,32.78,32.79,32.72,32.77,14244.0
2022-08-16 10:20:00,32.76,32.78,32.76,32.77,6020.0,32.76,32.78,32.76,32.77,6020.0
2022-08-16 10:25:00,32.77,32.77,32.66,32.7,11180.0,32.77,32.77,32.66,32.7,11180.0
2022-08-16 10:30:00,32.7,32.7,32.6,32.6,16440.0,32.7,32.7,32.6,32.6,16440.0
2022-08-16 10:35:00,32.58,32.64,32.58,32.58,22648.0,32.58,32.64,32.58,32.58,22648.0
2022-08-16 10:40:00,32.57,32.61,32.55,32.6,16684.0,32.57,32.61,32.55,32.6,16684.0
2022-08-16 10:45:00,32.58,32.65,32.58,32.65,8928.0,32.58,32.65,32.58,32.65,8928.0
2022-08-16 10:50:00,32.65,32.67,32.63,32.67,7076.0,32.65,32.67,32.63,32.67,7076.0
2022-08-16 10:55:00,32.67,32.68,32.66,32.68,6800.0,32.67,32.68,32.66,32.68,6800.0
2022-08-16 11:00:00,32.73,32.74,32.72,32.72,4000.0,32.73,32.74,32.72,32.72,4000.0
2022-08-16 11:05:00,32.72,32.75,32.71,32.73,7616.0,32.72,32.75,32.71,32.73,7616.0
2022-08-16 11:10:00,32.71,32.77,32.7,32.77,17556.0,32.71,32.77,32.7,32.77,17556.0
2022-08-16 11:15:00,32.78,32.84,32.76,32.81,10608.0,32.78,32.84,32.76,32.81,10608.0
2022-08-16 11:20:00,32.8,32.8,32.8,32.8,2000.0,32.8,32.8,32.8,32.8,2000.0
2022-08-16 11:25:00,32.8,32.85,32.8,32.85,6500.0,32.8,32.85,32.8,32.85,6500.0
2022-08-16 11:30:00,32.85,32.88,32.85,32.87,2400.0,32.85,32.88,32.85,32.87,2400.0
2022-08-16 11:35:00,32.89,32.9,32.88,32.89,9580.0,32.89,32.9,32.88,32.89,9580.0
2022-08-16 11:40:00,32.88,32.89,32.87,32.88,7036.0,32.88,32.89,32.87,32.88,7036.0
2022-08-16 11:45:00,32.87,32.91,32.87,32.88,6640.0,32.87,32.91,32.87,32.88,6640.0
2022-08-16 11:50:00,32.89,32.9,32.87,32.89,65024.0,32.89,32.9,32.87,32.89,65024.0
2022-08-16 11:55:00,32.91,32.94,32.9,32.92,14848.0,32.91,32.94,32.9,32.92,14848.0
2022-08-16 12:00:00,32.91,32.92,32.88,32.88,4452.0,32.91,32.92,32.88,32.88,4452.0
2022-08-16 12:05:00,32.88,32.9,32.87,32.9,31932.0,32.88,32.9,32.87,32.9,31932.0
2022-08-16 12:10:00,32.9,32.94,32.89,32.93,4404.0,32.9,32.94,32.89,32.93,4404.0
2022-08-16 12:15:00,32.93,32.96,32.93,32.96,8000.0,32.93,32.96,32.93,32.96,8000.0
2022-08-16 12:20:00,32.94,32.96,32.93,32.95,13316.0,32.94,32.96,32.93,32.95,13316.0
2022-08-16 12:25:00,32.92,32.93,32.91,32.91,3652.0,32.92,32.93,32.91,32.91,3652.0
2022-08-16 12:30:00,32.91,32.94,32.91,32.94,3644.0,32.91,32.94,32.91,32.94,3644.0
2022-08-16 12:35:00,32.93,32.94,32.92,32.92,5212.0,32.93,32.94,32.92,32.92,5212.0
2022-08-16 12:40:00,32.93,32.93,32.88,32.88,10324.0,32.93,32.93,32.88,32.88,10324.0
2022-08-16 12:45:00,32.87,32.88,32.87,32.87,9200.0,32.87,32.88,32.87,32.87,9200.0
2022-08-16 12:50:00,32.87,32.88,32.85,32.85,2000.0,32.87,32.88,32.85,32.85,2000.0
2022-08-16 12:55:00,32.84,32.86,32.84,32.86,1600.0,32.84,32.86,32.84,32.86,1600.0
2022-08-16 13:00:00,32.85,32.85,32.81,32.81,4252.0,32.85,32.85,32.81,32.81,4252.0
2022-08-16 13:05:00,32.83,32.87,32.81,32.87,9288.0,32.83,32.87,32.81,32.87,9288.0
2022-08-16 13:10:00,32.87,32.91,32.87,32.9,4000.0,32.87,32.91,32.87,32.9,4000.0
2022-08-16 13:15:00,32.89,32.89,32.88,32.88,1200.0,32.89,32.89,32.88,32.88,1200.0
2022-08-16 13:20:00,32.88,32.88,32.85,32.88,16724.0,32.88,32.88,32.85,32.88,16724.0
2022-08-16 13:25:00,32.89,32.89,32.89,32.89,400.0,32.89,32.89,32.89,32.89,400.0
2022-08-16 13:30:00,32.9,32.92,32.9,32.92,1800.0,32.9,32.92,32.9,32.92,1800.0
2022-08-16 13:35:00,32.93,32.99,32.93,32.97,6000.0,32.93,32.99,32.93,32.97,6000.0
2022-08-16 13:40:00,32.98,32.98,32.97,32.98,3876.0,32.98,32.98,32.97,32.98,3876.0
2022-08-16 13:45:00,32.98,33.0,32.97,33.0,5824.0,32.98,33.0,32.97,33.0,5824.0
2022-08-16 13:50:00,33.0,33.02,33.0,33.02,10608.0,33.0,33.02,33.0,33.02,10608.0
2022-08-16 13:55:00,33.02,33.02,33.0,33.02,5904.0,33.02,33.02,33.0,33.02,5904.0
2022-08-16 14:00:00,33.0,33.05,33.0,33.05,8228.0,33.0,33.05,33.0,33.05,8228.0
2022-08-16 14:05:00,33.05,33.08,33.05,33.08,15720.0,33.05,33.08,33.05,33.08,15720.0
2022-08-16 14:10:00,33.1,33.15,33.1,33.12,18084.0,33.1,33.15,33.1,33.12,18084.0
2022-08-16 14:15:00,33.1,33.15,33.1,33.12,28816.0,33.1,33.15,33.1,33.12,28816.0
2022-08-16 14:20:00,33.12,33.15,33.1,33.15,19176.0,33.12,33.15,33.1,33.15,19176.0
2022-08-16 14:25:00,33.15,33.16,33.11,33.11,13348.0,33.15,33.16,33.11,33.11,13348.0
2022-08-16 14:30:00,33.1,33.1,33.04,33.04,6800.0,33.1,33.1,33.04,33.04,6800.0
2022-08-16 14:35:00,33.04,33.04,32.9,32.9,13572.0,33.04,33.04,32.9,32.9,13572.0
2022-08-16 14:40:00,32.89,32.89,32.82,32.85,31240.0,32.89,32.89,32.82,32.85,31240.0
2022-08-16 14:45:00,32.82,32.82,32.77,32.79,4760.0,32.82,32.82,32.77,32.79,4760.0
2022-08-16 14:50:00,32.8,32.82,32.77,32.8,7436.0,32.8,32.82,32.77,32.8,7436.0
2022-08-16 14:55:00,32.82,32.85,32.82,32.85,8012.0,32.82,32.85,32.82,32.85,8012.0
2022-08-16 15:00:00,32.83,32.83,32.77,32.77,4604.0,32.83,32.83,32.77,32.77,4604.0
2022-08-16 15:05:00,32.8,32.82,32.79,32.8,6108.0,32.8,32.82,32.79,32.8,6108.0
2022-08-16 15:10:00,32.79,32.79,32.78,32.79,8672.0,32.79,32.79,32.78,32.79,8672.0
2022-08-16 15:15:00,32.79,32.82,32.79,32.81,7720.0,32.79,32.82,32.79,32.81,7720.0
2022-08-16 15:20:00,32.8,32.84,32.78,32.83,8800.0,32.8,32.84,32.78,32.83,8800.0
2022-08-16 15:25:00,32.84,32.88,32.84,32.87,6200.0,32.84,32.88,32.84,32.87,6200.0
2022-08-16 15:30:00,32.87,32.91,32.87,32.9,14660.0,32.87,32.91,32.87,32.9,14660.0
2022-08-16 15:35:00,32.9,32.93,32.88,32.89,10800.0,32.9,32.93,32.88,32.89,10800.0
2022-08-16 15:40:00,32.88,32.91,32.87,32.87,12308.0,32.88,32.91,32.87,32.87,12308.0
2022-08-16 15:45:00,32.89,32.96,32.88,32.96,17204.0,32.89,32.96,32.88,32.96,17204.0
2022-08-16 15:50:00,32.96,32.98,32.9,32.94,48960.0,32.96,32.98,32.9,32.94,48960.0
2022-08-16 15:55:00,32.95,32.95,32.9,32.91,163768.0,32.95,32.95,32.9,32.91,163768.0
2022-08-17 09:30:00,32.74,32.74,32.51,32.61,34708.0,32.74,32.74,32.51,32.61,34708.0
2022-08-17 09:35:00,32.59,32.66,32.56,32.66,5200.0,32.59,32.66,32.56,32.66,5200.0
2022-08-17 09:40:00,32.59,32.59,32.42,32.47,10016.0,32.59,32.59,32.42,32.47,10016.0
2022-08-17 09:45:00,32.47,32.51,32.47,32.48,4208.0,32.47,32.51,32.47,32.48,4208.0
2022-08-17 09:50:00,32.47,32.54,32.47,32.54,12648.0,32.47,32.54,32.47,32.54,12648.0
2022-08-17 09:55:00,32.6,32.64,32.59,32.64,7396.0,32.6,32.64,32.59,32.64,7396.0
2022-08-17 10:00:00,32.6,32.62,32.59,32.62,6544.0,32.6,32.62,32.59,32.62,6544.0
2022-08-17 10:05:00,32.62,32.66,32.6,32.62,6896.0,32.62,32.66,32.6,32.62,6896.0
2022-08-17 10:10:00,32.57,32.6,32.57,32.58,11432.0,32.57,32.6,32.57,32.58,11432.0
2022-08-17 10:15:00,32.6,32.62,32.59,32.62,5752.0,32.6,32.62,32.59,32.62,5752.0
2022-08-17 10:20:00,32.64,32.64,32.57,32.57,6052.0,32.64,32.64,32.57,32.57,6052.0
2022-08-17 10:25:00,32.55,32.58,32.55,32.58,2000.0,32.55,32.58,32.55,32.58,2000.0
2022-08-17 10:30:00,32.6,32.6,32.49,32.54,8400.0,32.6,32.6,32.49,32.54,8400.0
2022-08-17 10:35:00,32.54,32.54,32.48,32.49,5272.0,32.54,32.54,32.48,32.49,5272.0
2022-08-17 10:40:00,32.49,32.52,32.49,32.51,3576.0,32.49,32.52,32.49,32.51,3576.0
2022-08-17 10:45:00,32.53,32.55,32.53,32.55,800.0,32.53,32.55,32.53,32.55,800.0
2022-08-17 10:50:00,32.53,32.54,32.43,32.44,6400.0,32.53,32.54,32.43,32.44,6400.0
2022-08-17 10:55:00,32.47,32.47,32.44,32.47,12432.0,32.47,32.47,32.44,32.47,12432.0
2022-08-17 11:00:00,32.49,32.51,32.48,32.48,3416.0,32.49,32.51,32.48,32.48,3416.0
2022-08-17 11:05:00,32.48,32.51,32.47,32.51,19044.0,32.48,32.51,32.47,32.51,19044.0
2022-08-17 11:10:00,32.51,32.52,32.47,32.49,9200.0,32.51,32.52,32.47,32.49,9200.0
2022-08-17 11:15:00,32.47,32.51,32.47,32.49,4800.0,32.47,32.51,32.47,32.49,4800.0
2022-08-17 11:20:00,32.52,32.57,32.52,32.56,4400.0,32.52,32.57,32.52,32.56,4400.0
2022-08-17 11:25:00,32.57,32.57,32.53,32.55,4000.0,32.57,32.57,32.53,32.55,4000.0
2022-08-17 11:30:00,32.56,32.58,32.56,32.56,11200.0,32.56,32.58,32.56,32.56,11200.0
2022-08-17 11:35:00,32.55,32.55,32.5,32.5,5184.0,32.55,32.55,32.5,32.5,5184.0
2022-08-17 11:40:00,32.5,32.5,32.44,32.46,8000.0,32.5,32.5,32.44,32.46,8000.0
2022-08-17 11:45:00,32.47,32.47,32.44,32.45,3276.0,32.47,32.47,32.44,32.45,3276.0
2022-08-17 11:50:00,32.46,32.47,32.45,32.45,5768.0,32.46,32.47,32.45,32.45,5768.0
2022-08-17 11:55:00,32.48,32.49,32.47,32.48,4000.0,32.48,32.49,32.47,32.48,4000.0
2022-08-17 12:00:00,32.46,32.46,32.45,32.46,5376.0,32.46,32.46,32.45,32.46,5376.0
2022-08-17 12:05:00,32.48,32.49,32.46,32.46,3600.0,32.48,32.49,32.46,32.46,3600.0
2022-08-17 12:10:00,32.46,32.47,32.45,32.45,4664.0,32.46,32.47,32.45,32.45,4664.0
2022-08-17 12:15:00,32.46,32.48,32.46,32.48,1600.0,32.46,32.48,32.46,32.48,1600.0
2022-08-17 12:20:00,32.48,32.52,32.47,32.51,9520.0,32.48,32.52,32.47,32.51,9520.0
2022-08-17 12:25:00,32.53,32.58,32.52,32.58,21268.0,32.53,32.58,32.52,32.58,21268.0
2022-08-17 12:30:00,32.57,32.59,32.51,32.53,18144.0,32.57,32.59,32.51,32.53,18144.0
2022-08-17 12:35:00,32.53,32.6,32.53,32.58,21316.0,32.53,32.6,32.53,32.58,21316.0
2022-08-17 12:40:00,32.56,32.58,32.54,32.54,3600.0,32.56,32.58,32.54,32.54,3600.0
2022-08-17 12:45:00,32.53,32.56,32.52,32.54,9828.0,32.53,32.56,32.52,32.54,9828.0
2022-08-17 12:50:00,32.54,32.54,32.54,32.54,3472.0,32.54,32.54,32.54,32.54,3472.0
2022-08-17 12:55:00,32.54,32.54,32.51,32.51,17400.0,32.54,32.54,32.51,32.51,17400.0
2022-08-17 13:00:00,32.51,32.52,32.46,32.46,7628.0,32.51,32.52,32.46,32.46,7628.0
2022-08-17 13:05:00,32.48,32.49,32.46,32.46,5548.0,32.48,32.49,32.46,32.46,5548.0
2022-08-17 13:10:00,32.45,32.47,32.45,32.46,5200.0,32.45,32.47,32.45,32.46,5200.0
2022-08-17 13:15:00,32.46,32.46,32.42,32.42,4072.0,32.46,32.46,32.42,32.42,4072.0
2022-08-17 13:20:00,32.4,32.4,32.37,32.39,15500.0,32.4,32.4,32.37,32.39,15500.0
2022-08-17 13:25:00,32.38,32.47,32.38,32.47,7724.0,32.38,32.47,32.38,32.47,7724.0
2022-08-17 13:30:00,32.47,32.47,32.43,32.44,13640.0,32.47,32.47,32.43,32.44,13640.0
2022-08-17 13:35:00,32.44,32.46,32.44,32.46,8400.0,32.44,32.46,32.44,32.46,8400.0
2022-08-17 13:40:00,32.46,32.49,32.46,32.47,7900.0,32.46,32.49,32.46,32.47,7900.0
2022-08-17 13:45:00,32.46,32.47,32.46,32.47,1200.0,32.46,32.47,32.46,32.47,1200.0
2022-08-17 13:50:00,32.48,32.49,32.47,32.47,4500.0,32.48,32.49,32.47,32.47,4500.0
2022-08-17 13:55:00,32.47,32.48,32.47,32.48,27292.0,32.47,32.48,32.47,32.48,27292.0
2022-08-17 14:00:00,32.51,32.61,32.47,32.57,17600.0,32.51,32.61,32.47,32.57,17600.0
2022-08-17 14:05:00,32.57,32.64,32.54,32.62,11600.0,32.57,32.64,32.54,32.62,11600.0
2022-08-17 14:10:00,32.61,32.72,32.6,32.72,8396.0,32.61,32.72,32.6,32.72,8396.0
2022-08-17 14:15:00,32.71,32.72,32.65,32.7,15128.0,32.71,32.72,32.65,32.7,15128.0
2022-08-17 14:20:00,32.7,32.7,32.66,32.68,15200.0,32.7,32.7,32.66,32.68,15200.0
2022-08-17 14:25:00,32.69,32.74,32.67,32.74,3200.0,32.69,32.74,32.67,32.74,3200.0
2022-08-17 14:30:00,32.7,32.75,32.7,32.75,9392.0,32.7,32.75,32.7,32.75,9392.0
2022-08-17 14:35:00,32.76,32.78,32.75,32.78,4000.0,32.76,32.78,32.75,32.78,4000.0
2022-08-17 14:40:00,32.77,32.77,32.68,32.68,10896.0,32.77,32.77,32.68,32.68,10896.0
2022-08-17 14:45:00,32.68,32.68,32.65,32.68,7248.0,32.68,32.68,32.65,32.68,7248.0
2022-08-17 14:50:00,32.68,32.68,32.65,32.65,7100.0,32.68,32.68,32.65,32.65,7100.0
2022-08-17 14:55:00,32.64,32.68,32.61,32.63,11920.0,32.64,32.68,32.61,32.63,11920.0
2022-08-17 15:00:00,32.61,32.68,32.61,32.68,5376.0,32.61,32.68,32.61,32.68,5376.0
2022-08-17 15:05:00,32.66,32.66,32.63,32.63,14584.0,32.66,32.66,32.63,32.63,14584.0
2022-08-17 15:10:00,32.63,32.63,32.52,32.54,9944.0,32.63,32.63,32.52,32.54,9944.0
2022-08-17 15:15:00,32.55,32.56,32.53,32.54,10140.0,32.55,32.56,32.53,32.54,10140.0
2022-08-17 15:20:00,32.55,32.59,32.53,32.58,13356.0,32.55,32.59,32.53,32.58,13356.0
2022-08-17 15:25:00,32.58,32.61,32.55,32.58,14172.0,32.58,32.61,32.55,32.58,14172.0
2022-08-17 15:30:00,32.58,32.58,32.55,32.56,12796.0,32.58,32.58,32.55,32.56,12796.0
2022-08-17 15:35:00,32.56,32.59,32.56,32.57,12336.0,32.56,32.59,32.56,32.57,12336.0
2022-08-17 15:40:00,32.57,32.61,32.57,32.6,25800.0,32.57,32.61,32.57,32.6,25800.0
2022-08-17 15:45:00,32.59,32.59,32.53,32.53,26428.0,32.59,32.59,32.53,32.53,26428.0
2022-08-17 15:50:00,32.54,32.56,32.51,32.54,63680.0,32.54,32.56,32.51,32.54,63680.0
2022-08-17 15:55:00,32.53,32.56,32.52,32.53,80152.0,32.53,32.56,32.52,32.53,80152.0
2022-08-18 09:30:00,32.51,32.66,32.41,32.46,35296.0,32.51,32.66,32.41,32.46,35296.0
2022-08-18 09:35:00,32.42,32.48,32.42,32.48,3220.0,32.42,32.48,32.42,32.48,3220.0
2022-08-18 09:40:00,32.48,32.49,32.43,32.46,6648.0,32.48,32.49,32.43,32.46,6648.0
2022-08-18 09:45:00,32.47,32.47,32.39,32.39,7712.0,32.47,32.47,32.39,32.39,7712.0
2022-08-18 09:50:00,32.39,32.55,32.39,32.52,15824.0,32.39,32.55,32.39,32.52,15824.0
2022-08-18 09:55:00,32.5,32.55,32.45,32.47,9352.0,32.5,32.55,32.45,32.47,9352.0
2022-08-18 10:00:00,32.44,32.49,32.44,32.49,4000.0,32.44,32.49,32.44,32.49,4000.0
2022-08-18 10:05:00,32.5,32.52,32.45,32.49,10120.0,32.5,32.52,32.45,32.49,10120.0
2022-08-18 10:10:00,32.5,32.51,32.49,32.51,5600.0,32.5,32.51,32.49,32.51,5600.0
2022-08-18 10:15:00,32.5,32.51,32.47,32.49,15036.0,32.5,32.51,32.47,32.49,15036.0
2022-08-18 10:20:00,32.5,32.54,32.49,32.49,6000.0,32.5,32.54,32.49,32.49,6000.0
2022-08-18 10:25:00,32.51,32.51,32.43,32.44,7600.0,32.51,32.51,32.43,32.44,7600.0
2022-08-18 10:30:00,32.45,32.48,32.44,32.48,4400.0,32.45,32.48,32.44,32.48,4400.0
2022-08-18 10:35:00,32.49,32.54,32.48,32.53,15952.0,32.49,32.54,32.48,32.53,15952.0
2022-08-18 10:40:00,32.58,32.58,32.55,32.55,10604.0,32.58,32.58,32.55,32.55,10604.0
2022-08-18 10:45:00,32.54,32.57,32.53,32.56,8288.0,32.54,32.57,32.53,32.56,8288.0
2022-08-18 10:50:00,32.6,32.62,32.56,32.58,16324.0,32.6,32.62,32.56,32.58,16324.0
2022-08-18 10:55:00,32.55,32.55,32.53,32.54,2800.0,32.55,32.55,32.53,32.54,2800.0
2022-08-18 11:00:00,32.54,32.57,32.5,32.5,8004.0,32.54,32.57,32.5,32.5,8004.0
2022-08-18 11:05:00,32.48,32.49,32.45,32.49,5200.0,32.48,32.49,32.45,32.49,5200.0
2022-08-18 11:10:00,32.53,32.57,32.52,32.57,11324.0,32.53,32.57,32.52,32.57,11324.0
2022-08-18 11:15:00,32.58,32.6,32.53,32.53,12400.0,32.58,32.6,32.53,32.53,12400.0
2022-08-18 11:20:00,32.52,32.58,32.52,32.57,7152.0,32.52,32.58,32.52,32.57,7152.0
2022-08-18 11:25:00,32.61,32.61,32.57,32.58,4400.0,32.61,32.61,32.57,32.58,4400.0
2022-08-18 11:30:00,32.6,32.65,32.6,32.61,7628.0,32.6,32.65,32.6,32.61,7628.0
2022-08-18 11:35:00,32.6,32.63,32.6,32.61,4704.0,32.6,32.63,32.6,32.61,4704.0
2022-08-18 11:40:00,32.62,32.65,32.61,32.61,4420.0,32.62,32.65,32.61,32.61,4420.0
2022-08-18 11:45:00,32.61,32.64,32.61,32.64,2000.0,32.61,32.64,32.61,32.64,2000.0
2022-08-18 11:50:00,32.64,32.66,32.61,32.63,7608.0,32.64,32.66,32.61,32.63,7608.0
2022-08-18 11:55:00,32.63,32.65,32.6,32.6,3200.0,32.63,32.65,32.6,32.6,3200.0
2022-08-18 12:00:00,32.61,32.63,32.61,32.63,2000.0,32.61,32.63,32.61,32.63,2000.0
2022-08-18 12:05:00,32.63,32.63,32.6,32.6,9564.0,32.63,32.63,32.6,32.6,9564.0
2022-08-18 12:10:00,32.6,32.6,32.57,32.59,2400.0,32.6,32.6,32.57,32.59,2400.0
2022-08-18 12:15:00,32.59,32.62,32.59,32.62,6400.0,32.59,32.62,32.59,32.62,6400.0
2022-08-18 12:20:00,32.59,32.59,32.56,32.56,6400.0,32.59,32.59,32.56,32.56,6400.0
2022-08-18 12:25:00,32.56,32.57,32.54,32.56,4400.0,32.56,32.57,32.54,32.56,4400.0
2022-08-18 12:30:00,32.55,32.57,32.55,32.55,3200.0,32.55,32.57,32.55,32.55,3200.0
2022-08-18 12:35:00,32.54,32.56,32.54,32.54,9352.0,32.54,32.56,32.54,32.54,9352.0
2022-08-18 12:40:00,32.54,32.54,32.5,32.5,5712.0,32.54,32.54,32.5,32.5,5712.0
2022-08-18 12:45:00,32.49,32.52,32.49,32.52,6312.0,32.49,32.52,32.49,32.52,6312.0
2022-08-18 12:50:00,32.51,32.51,32.49,32.51,3600.0,32.51,32.51,32.49,32.51,3600.0
2022-08-18 12:55:00,32.52,32.53,32.51,32.53,3200.0,32.52,32.53,32.51,32.53,3200.0
2022-08-18 13:00:00,32.52,32.55,32.52,32.53,6400.0,32.52,32.55,32.52,32.53,6400.0
2022-08-18 13:05:00,32.53,32.59,32.53,32.56,7864.0,32.53,32.59,32.53,32.56,7864.0
2022-08-18 13:10:00,32.57,32.6,32.53,32.53,6000.0,32.57,32.6,32.53,32.53,6000.0
2022-08-18 13:15:00,32.53,32.57,32.53,32.57,2800.0,32.53,32.57,32.53,32.57,2800.0
2022-08-18 13:20:00,32.57,32.6,32.57,32.59,3788.0,32.57,32.6,32.57,32.59,3788.0
2022-08-18 13:25:00,32.6,32.63,32.6,32.62,8000.0,32.6,32.63,32.6,32.62,8000.0
2022-08-18 13:30:00,32.61,32.62,32.59,32.59,5352.0,32.61,32.62,32.59,32.59,5352.0
2022-08-18 13:35:00,32.6,32.62,32.59,32.62,7380.0,32.6,32.62,32.59,32.62,7380.0
2022-08-18 13:40:00,32.63,32.63,32.61,32.62,7000.0,32.63,32.63,32.61,32.62,7000.0
2022-08-18 13:45:00,32.61,32.61,32.59,32.6,4860.0,32.61,32.61,32.59,32.6,4860.0
2022-08-18 13:50:00,32.59,32.6,32.58,32.6,6000.0,32.59,32.6,32.58,32.6,6000.0
2022-08-18 13:55:00,32.6,32.6,32.59,32.6,7424.0,32.6,32.6,32.59,32.6,7424.0
2022-08-18 14:00:00,32.6,32.62,32.6,32.62,16000.0,32.6,32.62,32.6,32.62,16000.0
2022-08-18 14:05:00,32.62,32.63,32.6,32.62,14000.0,32.62,32.63,32.6,32.62,14000.0
2022-08-18 14:10:00,32.63,32.64,32.6,32.62,6736.0,32.63,32.64,32.6,32.62,6736.0
2022-08-18 14:15:00,32.62,32.66,32.62,32.65,5632.0,32.62,32.66,32.62,32.65,5632.0
2022-08-18 14:20:00,32.65,32.65,32.61,32.63,8800.0,32.65,32.65,32.61,32.63,8800.0
2022-08-18 14:25:00,32.62,32.62,32.6,32.62,16752.0,32.62,32.62,32.6,32.62,16752.0
2022-08-18 14:30:00,32.6,32.6,32.56,32.56,6060.0,32.6,32.6,32.56,32.56,6060.0
2022-08-18 14:35:00,32.57,32.58,32.56,32.57,4612.0,32.57,32.58,32.56,32.57,4612.0
2022-08-18 14:40:00,32.57,32.59,32.56,32.59,8000.0,32.57,32.59,32.56,32.59,8000.0
2022-08-18 14:45:00,32.59,32.59,32.56,32.57,12980.0,32.59,32.59,32.56,32.57,12980.0
2022-08-18 14:50:00,32.57,32.62,32.56,32.62,6752.0,32.57,32.62,32.56,32.62,6752.0
2022-08-18 14:55:00,32.61,32.63,32.6,32.63,6804.0,32.61,32.63,32.6,32.63,6804.0
2022-08-18 15:00:00,32.63,32.67,32.62,32.67,7240.0,32.63,32.67,32.62,32.67,7240.0
2022-08-18 15:05:00,32.67,32.68,32.66,32.66,10960.0,32.67,32.68,32.66,32.66,10960.0
2022-08-18 15:10:00,32.66,32.66,32.64,32.66,11268.0,32.66,32.66,32.64,32.66,11268.0
2022-08-18 15:15:00,32.66,32.7,32.66,32.7,8400.0,32.66,32.7,32.66,32.7,8400.0
2022-08-18 15:20:00,32.7,32.71,32.67,32.71,21744.0,32.7,32.71,32.67,32.71,21744.0
2022-08-18 15:25:00,32.7,32.72,32.69,32.71,26684.0,32.7,32.72,32.69,32.71,26684.0
2022-08-18 15:30:00,32.71,32.73,32.69,32.73,30692.0,32.71,32.73,32.69,32.73,30692.0
2022-08-18 15:35:00,32.73,32.73,32.69,32.69,21632.0,32.73,32.73,32.69,32.69,21632.0
2022-08-18 15:40:00,32.7,32.7,32.65,32.65,16656.0,32.7,32.7,32.65,32.65,16656.0
2022-08-18 15:45:00,32.65,32.66,32.6,32.6,37948.0,32.65,32.66,32.6,32.6,37948.0
2022-08-18 15:50:00,32.59,32.6,32.54,32.57,68432.0,32.59,32.6,32.54,32.57,68432.0
2022-08-18 15:55:00,32.57,32.6,32.54,32.6,111996.0,32.57,32.6,32.54,32.6,111996.0
2022-08-19 09:30:00,32.31,32.34,32.27,32.27,210336.0,32.31,32.34,32.27,32.27,210336.0
2022-08-19 09:35:00,32.22,32.22,32.17,32.21,8000.0,32.22,32.22,32.17,32.21,8000.0
2022-08-19 09:40:00,32.27,32.27,32.16,32.16,8276.0,32.27,32.27,32.16,32.16,8276.0
2022-08-19 09:45:00,32.15,32.19,32.13,32.15,14680.0,32.15,32.19,32.13,32.15,14680.0
2022-08-19 09:50:00,32.14,32.16,31.99,31.99,39300.0,32.14,32.16,31.99,31.99,39300.0
2022-08-19 09:55:00,32.0,32.07,32.0,32.04,15608.0,32.0,32.07,32.0,32.04,15608.0
2022-08-19 10:00:00,32.04,32.13,32.04,32.06,15368.0,32.04,32.13,32.04,32.06,15368.0
2022-08-19 10:05:00,32.08,32.11,32.06,32.06,15532.0,32.08,32.11,32.06,32.06,15532.0
2022-08-19 10:10:00,32.05,32.12,32.04,32.1,16744.0,32.05,32.12,32.04,32.1,16744.0
2022-08-19 10:15:00,32.1,32.1,31.97,31.98,32772.0,32.1,32.1,31.97,31.98,32772.0
2022-08-19 10:20:00,31.99,32.02,31.97,31.99,16088.0,31.99,32.02,31.97,31.99,16088.0
2022-08-19 10:25:00,31.99,32.03,31.96,32.03,17228.0,31.99,32.03,31.96,32.03,17228.0
2022-08-19 10:30:00,32.03,32.04,32.0,32.01,28872.0,32.03,32.04,32.0,32.01,28872.0
2022-08-19 10:35:00,32.0,32.01,31.96,32.0,14848.0,32.0,32.01,31.96,32.0,14848.0
2022-08-19 10:40:00,31.99,32.01,31.94,31.99,33268.0,31.99,32.01,31.94,31.99,33268.0
2022-08-19 10:45:00,31.98,32.02,31.97,31.99,33400.0,31.98,32.02,31.97,31.99,33400.0
2022-08-19 10:50:00,31.99,32.0,31.95,31.99,30340.0,31.99,32.0,31.95,31.99,30340.0
2022-08-19 10:55:00,31.99,31.99,31.93,31.94,21368.0,31.99,31.99,31.93,31.94,21368.0
2022-08-19 11:00:00,31.96,31.97,31.93,31.96,31968.0,31.96,31.97,31.93,31.96,31968.0
2022-08-19 11:05:00,31.96,31.98,31.92,31.96,50032.0,31.96,31.98,31.92,31.96,50032.0
2022-08-19 11:10:00,31.96,31.98,31.96,31.96,31184.0,31.96,31.98,31.96,31.96,31184.0
2022-08-19 11:15:00,31.94,31.95,31.88,31.88,10232.0,31.94,31.95,31.88,31.88,10232.0
2022-08-19 11:20:00,31.88,31.92,31.88,31.9,18292.0,31.88,31.92,31.88,31.9,18292.0
2022-08-19 11:25:00,31.9,31.91,31.87,31.87,26448.0,31.9,31.91,31.87,31.87,26448.0
2022-08-19 11:30:00,31.86,31.86,31.79,31.84,36196.0,31.86,31.86,31.79,31.84,36196.0
2022-08-19 11:35:00,31.85,31.92,31.85,31.9,9088.0,31.85,31.92,31.85,31.9,9088.0
2022-08-19 11:40:00,31.91,31.94,31.91,31.93,7600.0,31.91,31.94,31.91,31.93,7600.0
2022-08-19 11:45:00,31.94,32.0,31.94,31.98,4800.0,31.94,32.0,31.94,31.98,4800.0
2022-08-19 11:50:00,31.98,31.98,31.95,31.97,5200.0,31.98,31.98,31.95,31.97,5200.0
2022-08-19 11:55:00,31.97,31.98,31.96,31.98,10804.0,31.97,31.98,31.96,31.98,10804.0
2022-08-19 12:00:00,31.97,31.97,31.96,31.97,1600.0,31.97,31.97,31.96,31.97,1600.0
2022-08-19 12:05:00,31.97,31.97,31.97,31.97,400.0,31.97,31.97,31.97,31.97,400.0
2022-08-19 12:10:00,31.96,31.98,31.96,31.96,4048.0,31.96,31.98,31.96,31.96,4048.0
2022-08-19 12:15:00,31.97,32.02,31.97,32.0,18400.0,31.97,32.02,31.97,32.0,18400.0
2022-08-19 12:20:00,32.0,32.02,31.97,32.02,10000.0,32.0,32.02,31.97,32.02,10000.0
2022-08-19 12:25:00,32.02,32.02,31.97,32.01,32184.0,32.02,32.02,31.97,32.01,32184.0
2022-08-19 12:30:00,32.0,32.0,31.98,31.99,5608.0,32.0,32.0,31.98,31.99,5608.0
2022-08-19 12:35:00,31.99,32.04,31.99,32.04,3628.0,31.99,32.04,31.99,32.04,3628.0
2022-08-19 12:40:00,32.03,32.05,32.03,32.05,5200.0,32.03,32.05,32.03,32.05,5200.0
2022-08-19 12:45:00,32.07,32.08,32.04,32.05,20972.0,32.07,32.08,32.04,32.05,20972.0
2022-08-19 12:50:00,32.04,32.09,32.04,32.09,13268.0,32.04,32.09,32.04,32.09,13268.0
2022-08-19 12:55:00,32.09,32.11,32.09,32.09,4392.0,32.09,32.11,32.09,32.09,4392.0
2022-08-19 13:00:00,32.1,32.1,32.09,32.1,3600.0,32.1,32.1,32.09,32.1,3600.0
2022-08-19 13:05:00,32.1,32.1,32.07,32.07,2400.0,32.1,32.1,32.07,32.07,2400.0
2022-08-19 13:10:00,32.06,32.07,32.05,32.06,4000.0,32.06,32.07,32.05,32.06,4000.0
2022-08-19 13:15:00,32.06,32.07,32.04,32.07,4800.0,32.06,32.07,32.04,32.07,4800.0
2022-08-19 13:20:00,32.04,32.04,32.03,32.03,1600.0,32.04,32.04,32.03,32.03,1600.0
2022-08-19 13:25:00,32.02,32.02,32.01,32.02,2800.0,32.02,32.02,32.01,32.02,2800.0
2022-08-19 13:30:00,32.01,32.01,31.96,31.97,6400.0,32.01,32.01,31.96,31.97,6400.0
2022-08-19 13:35:00,31.97,31.98,31.96,31.98,6880.0,31.97,31.98,31.96,31.98,6880.0
2022-08-19 13:40:00,31.98,31.99,31.98,31.99,5448.0,31.98,31.99,31.98,31.99,5448.0
2022-08-19 13:45:00,31.99,32.01,31.98,31.99,3136.0,31.99,32.01,31.98,31.99,3136.0
2022-08-19 13:50:00,32.0,32.03,31.99,32.03,5480.0,32.0,32.03,31.99,32.03,5480.0
2022-08-19 13:55:00,32.05,32.06,32.01,32.01,20748.0,32.05,32.06,32.01,32.01,20748.0
2022-08-19 14:00:00,32.0,32.02,32.0,32.01,12400.0,32.0,32.02,32.0,32.01,12400.0
2022-08-19 14:05:00,32.03,32.04,32.02,32.02,4984.0,32.03,32.04,32.02,32.02,4984.0
2022-08-19 14:10:00,32.02,32.03,32.01,32.01,5212.0,32.02,32.03,32.01,32.01,5212.0
2022-08-19 14:15:00,32.0,32.0,31.98,32.0,1228.0,32.0,32.0,31.98,32.0,1228.0
2022-08-19 14:20:00,32.0,32.0,31.99,31.99,4000.0,32.0,32.0,31.99,31.99,4000.0
2022-08-19 14:25:00,32.0,32.05,32.0,32.05,12508.0,32.0,32.05,32.0,32.05,12508.0
2022-08-19 14:30:00,32.04,32.07,32.03,32.04,6016.0,32.04,32.07,32.03,32.04,6016.0
2022-08-19 14:35:00,32.05,32.05,32.04,32.05,4172.0,32.05,32.05,32.04,32.05,4172.0
2022-08-19 14:40:00,32.04,32.05,32.03,32.04,5640.0,32.04,32.05,32.03,32.04,5640.0
2022-08-19 14:45:00,32.05,32.06,32.04,32.05,2840.0,32.05,32.06,32.04,32.05,2840.0
2022-08-19 14:50:00,32.05,32.05,32.01,32.02,6156.0,32.05,32.05,32.01,32.02,6156.0
2022-08-19 14:55:00,32.02,32.04,32.02,32.02,6052.0,32.02,32.04,32.02,32.02,6052.0
2022-08-19 15:00:00,32.01,32.01,31.98,31.98,2000.0,32.01,32.01,31.98,31.98,2000.0
2022-08-19 15:05:00,31.98,31.99,31.96,31.97,9200.0,31.98,31.99,31.96,31.97,9200.0
2022-08-19 15:10:00,31.97,32.02,31.97,32.02,10212.0,31.97,32.02,31.97,32.02,10212.0
2022-08-19 15:15:00,32.02,32.05,32.02,32.05,18840.0,32.02,32.05,32.02,32.05,18840.0
2022-08-19 15:20:00,32.05,32.06,32.04,32.05,22600.0,32.05,32.06,32.04,32.05,22600.0
2022-08-19 15:25:00,32.06,32.06,32.03,32.05,10000.0,32.06,32.06,32.03,32.05,10000.0
2022-08-19 15:30:00,32.06,32.09,32.05,32.08,12440.0,32.06,32.09,32.05,32.08,12440.0
2022-08-19 15:35:00,32.07,32.09,32.06,32.07,14000.0,32.07,32.09,32.06,32.07,14000.0
2022-08-19 15:40:00,32.08,32.1,32.07,32.1,20324.0,32.08,32.1,32.07,32.1,20324.0
2022-08-19 15:45:00,32.09,32.1,32.07,32.08,34236.0,32.09,32.1,32.07,32.08,34236.0
2022-08-19 15:50:00,32.08,32.13,32.07,32.09,38696.0,32.08,32.13,32.07,32.09,38696.0
2022-08-19 15:55:00,32.09,32.1,32.06,32.06,184704.0,32.09,32.1,32.06,32.06,184704.0
2022-08-22 09:30:00,31.67,31.69,31.37,31.42,60548.0,31.67,31.69,31.37,31.42,60548.0
2022-08-22 09:35:00,31.41,31.43,31.36,31.38,38052.0,31.41,31.43,31.36,31.38,38052.0
2022-08-22 09:40:00,31.39,31.66,31.39,31.66,49004.0,31.39,31.66,31.39,31.66,49004.0
2022-08-22 09:45:00,31.66,31.68,31.46,31.46,41176.0,31.66,31.68,31.46,31.46,41176.0
2022-08-22 09:50:00,31.47,31.58,31.47,31.56,19180.0,31.47,31.58,31.47,31.56,19180.0
2022-08-22 09:55:00,31.58,31.59,31.54,31.58,29628.0,31.58,31.59,31.54,31.58,29628.0
2022-08-22 10:00:00,31.56,31.58,31.54,31.57,12296.0,31.56,31.58,31.54,31.57,12296.0
2022-08-22 10:05:00,31.57,31.57,31.52,31.53,13708.0,31.57,31.57,31.52,31.53,13708.0
2022-08-22 10:10:00,31.52,31.52,31.47,31.48,13060.0,31.52,31.52,31.47,31.48,13060.0
2022-08-22 10:15:00,31.47,31.47,31.41,31.44,15632.0,31.47,31.47,31.41,31.44,15632.0
2022-08-22 10:20:00,31.44,31.45,31.4,31.42,11316.0,31.44,31.45,31.4,31.42,11316.0
2022-08-22 10:25:00,31.4,31.45,31.4,31.42,12088.0,31.4,31.45,31.4,31.42,12088.0
2022-08-22 10:30:00,31.41,31.44,31.4,31.41,27380.0,31.41,31.44,31.4,31.41,27380.0
2022-08-22 10:35:00,31.41,31.43,31.39,31.4,16780.0,31.41,31.43,31.39,31.4,16780.0
2022-08-22 10:40:00,31.4,31.45,31.4,31.41,18348.0,31.4,31.45,31.4,31.41,18348.0
2022-08-22 10:45:00,31.44,31.49,31.43,31.48,20896.0,31.44,31.49,31.43,31.48,20896.0
2022-08-22 10:50:00,31.47,31.47,31.41,31.41,16412.0,31.47,31.47,31.41,31.41,16412.0
2022-08-22 10:55:00,31.4,31.42,31.33,31.34,75692.0,31.4,31.42,31.33,31.34,75692.0
2022-08-22 11:00:00,31.33,31.37,31.31,31.35,65308.0,31.33,31.37,31.31,31.35,65308.0
2022-08-22 11:05:00,31.35,31.36,31.34,31.35,10408.0,31.35,31.36,31.34,31.35,10408.0
2022-08-22 11:10:00,31.35,31.36,31.33,31.34,9284.0,31.35,31.36,31.33,31.34,9284.0
2022-08-22 11:15:00,31.35,31.37,31.33,31.36,14804.0,31.35,31.37,31.33,31.36,14804.0
2022-08-22 11:20:00,31.36,31.37,31.35,31.36,9840.0,31.36,31.37,31.35,31.36,9840.0
2022-08-22 11:25:00,31.35,31.35,31.29,31.29,10352.0,31.35,31.35,31.29,31.29,10352.0
2022-08-22 11:30:00,31.29,31.3,31.27,31.29,8400.0,31.29,31.3,31.27,31.29,8400.0
2022-08-22 11:35:00,31.28,31.31,31.28,31.29,16872.0,31.28,31.31,31.28,31.29,16872.0
2022-08-22 11:40:00,31.29,31.33,31.29,31.32,8864.0,31.29,31.33,31.29,31.32,8864.0
2022-08-22 11:45:00,31.32,31.33,31.3,31.32,22824.0,31.32,31.33,31.3,31.32,22824.0
2022-08-22 11:50:00,31.32,31.35,31.31,31.35,9632.0,31.32,31.35,31.31,31.35,9632.0
2022-08-22 11:55:00,31.36,31.4,31.36,31.38,8424.0,31.36,31.4,31.36,31.38,8424.0
2022-08-22 12:00:00,31.4,31.45,31.4,31.42,6408.0,31.4,31.45,31.4,31.42,6408.0
2022-08-22 12:05:00,31.39,31.39,31.33,31.35,15580.0,31.39,31.39,31.33,31.35,15580.0
2022-08-22 12:10:00,31.33,31.34,31.31,31.33,9212.0,31.33,31.34,31.31,31.33,9212.0
2022-08-22 12:15:00,31.33,31.36,31.31,31.31,43404.0,31.33,31.36,31.31,31.31,43404.0
2022-08-22 12:20:00,31.31,31.38,31.31,31.37,61332.0,31.31,31.38,31.31,31.37,61332.0
2022-08-22 12:25:00,31.37,31.37,31.32,31.32,10016.0,31.37,31.37,31.32,31.32,10016.0
2022-08-22 12:30:00,31.33,31.34,31.3,31.3,15632.0,31.33,31.34,31.3,31.3,15632.0
2022-08-22 12:35:00,31.3,31.32,31.3,31.31,19084.0,31.3,31.32,31.3,31.31,19084.0
2022-08-22 12:40:00,31.3,31.3,31.28,31.28,2400.0,31.3,31.3,31.28,31.28,2400.0
2022-08-22 12:45:00,31.28,31.3,31.25,31.3,8680.0,31.28,31.3,31.25,31.3,8680.0
2022-08-22 12:50:00,31.29,31.31,31.29,31.3,6332.0,31.29,31.31,31.29,31.3,6332.0
2022-08-22 12:55:00,31.29,31.32,31.28,31.31,8664.0,31.29,31.32,31.28,31.31,8664.0
2022-08-22 13:00:00,31.3,31.35,31.28,31.3,62032.0,31.3,31.35,31.28,31.3,62032.0
2022-08-22 13:05:00,31.3,31.31,31.3,31.3,3772.0,31.3,31.31,31.3,31.3,3772.0
2022-08-22 13:10:00,31.3,31.3,31.28,31.28,4380.0,31.3,31.3,31.28,31.28,4380.0
2022-08-22 13:15:00,31.29,31.33,31.29,31.31,11296.0,31.29,31.33,31.29,31.31,11296.0
2022-08-22 13:20:00,31.3,31.31,31.28,31.28,16908.0,31.3,31.31,31.28,31.28,16908.0
2022-08-22 13:25:00,31.27,31.28,31.26,31.28,11796.0,31.27,31.28,31.26,31.28,11796.0
2022-08-22 13:30:00,31.26,31.26,31.21,31.21,8060.0,31.26,31.26,31.21,31.21,8060.0
2022-08-22 13:35:00,31.19,31.21,31.19,31.19,10612.0,31.19,31.21,31.19,31.19,10612.0
2022-08-22 13:40:00,31.19,31.24,31.18,31.21,14956.0,31.19,31.24,31.18,31.21,14956.0
2022-08-22 13:45:00,31.23,31.24,31.23,31.23,8080.0,31.23,31.24,31.23,31.23,8080.0
2022-08-22 13:50:00,31.21,31.21,31.2,31.2,4004.0,31.21,31.21,31.2,31.2,4004.0
2022-08-22 13:55:00,31.21,31.21,31.18,31.18,12424.0,31.21,31.21,31.18,31.18,12424.0
2022-08-22 14:00:00,31.18,31.19,31.16,31.17,6116.0,31.18,31.19,31.16,31.17,6116.0
2022-08-22 14:05:00,31.17,31.17,31.15,31.15,12400.0,31.17,31.17,31.15,31.15,12400.0
2022-08-22 14:10:00,31.15,31.19,31.15,31.18,13656.0,31.15,31.19,31.15,31.18,13656.0
2022-08-22 14:15:00,31.18,31.2,31.17,31.2,11600.0,31.18,31.2,31.17,31.2,11600.0
2022-08-22 14:20:00,31.22,31.22,31.19,31.19,11040.0,31.22,31.22,31.19,31.19,11040.0
2022-08-22 14:25:00,31.19,31.21,31.18,31.21,7016.0,31.19,31.21,31.18,31.21,7016.0
2022-08-22 14:30:00,31.21,31.21,31.17,31.18,25164.0,31.21,31.21,31.17,31.18,25164.0
2022-08-22 14:35:00,31.19,31.23,31.19,31.23,5568.0,31.19,31.23,31.19,31.23,5568.0
2022-08-22 14:40:00,31.22,31.22,31.16,31.16,6068.0,31.22,31.22,31.16,31.16,6068.0
2022-08-22 14:45:00,31.17,31.18,31.16,31.16,6040.0,31.17,31.18,31.16,31.16,6040.0
2022-08-22 14:50:00,31.17,31.17,31.15,31.16,4924.0,31.17,31.17,31.15,31.16,4924.0
2022-08-22 14:55:00,31.15,31.16,31.13,31.16,8020.0,31.15,31.16,31.13,31.16,8020.0
2022-08-22 15:00:00,31.15,31.17,31.14,31.14,19496.0,31.15,31.17,31.14,31.14,19496.0
2022-08-22 15:05:00,31.14,31.2,31.14,31.18,19076.0,31.14,31.2,31.14,31.18,19076.0
2022-08-22 15:10:00,31.18,31.22,31.18,31.18,16384.0,31.18,31.22,31.18,31.18,16384.0
2022-08-22 15:15:00,31.19,31.22,31.19,31.19,34260.0,31.19,31.22,31.19,31.19,34260.0
2022-08-22 15:20:00,31.19,31.21,31.16,31.19,29184.0,31.19,31.21,31.16,31.19,29184.0
2022-08-22 15:25:00,31.2,31.2,31.14,31.15,32412.0,31.2,31.2,31.14,31.15,32412.0
2022-08-22 15:30:00,31.16,31.16,31.12,31.14,31668.0,31.16,31.16,31.12,31.14,31668.0
2022-08-22 15:35:00,31.14,31.17,31.14,31.17,34520.0,31.14,31.17,31.14,31.17,34520.0
2022-08-22 15:40:00,31.17,31.17,31.08,31.08,40424.0,31.17,31.17,31.08,31.08,40424.0
2022-08-22 15:45:00,31.08,31.12,31.08,31.11,41708.0,31.08,31.12,31.08,31.11,41708.0
2022-08-22 15:50:00,31.11,31.17,31.11,31.14,80284.0,31.11,31.17,31.11,31.14,80284.0
2022-08-22 15:55:00,31.14,31.2,31.13,31.18,132432.0,31.14,31.2,31.13,31.18,132432.0
2022-08-23 09:30:00,31.08,31.18,31.01,31.17,28540.0,31.08,31.18,31.01,31.17,28540.0
2022-08-23 09:35:00,31.18,31.18,31.17,31.18,400.0,31.18,31.18,31.17,31.18,400.0
2022-08-23 09:40:00,31.15,31.15,31.07,31.07,7620.0,31.15,31.15,31.07,31.07,7620.0
2022-08-23 09:45:00,31.09,31.16,31.04,31.14,38268.0,31.09,31.16,31.04,31.14,38268.0
2022-08-23 09:50:00,31.18,31.28,31.18,31.22,10628.0,31.18,31.28,31.18,31.22,10628.0
2022-08-23 09:55:00,31.22,31.28,31.21,31.28,22820.0,31.22,31.28,31.21,31.28,22820.0
2022-08-23 10:00:00,31.25,31.27,31.18,31.19,26468.0,31.25,31.27,31.18,31.19,26468.0
2022-08-23 10:05:00,31.2,31.29,31.2,31.29,15932.0,31.2,31.29,31.2,31.29,15932.0
2022-08-23 10:10:00,31.32,31.35,31.32,31.32,6800.0,31.32,31.35,31.32,31.32,6800.0
2022-08-23 10:15:00,31.34,31.36,31.32,31.33,10000.0,31.34,31.36,31.32,31.33,10000.0
2022-08-23 10:20:00,31.36,31.36,31.3,31.31,5928.0,31.36,31.36,31.3,31.31,5928.0
2022-08-23 10:25:00,31.29,31.29,31.21,31.21,7600.0,31.29,31.29,31.21,31.21,7600.0
2022-08-23 10:30:00,31.18,31.23,31.15,31.23,13552.0,31.18,31.23,31.15,31.23,13552.0
2022-08-23 10:35:00,31.24,31.24,31.15,31.16,20004.0,31.24,31.24,31.15,31.16,20004.0
2022-08-23 10:40:00,31.15,31.22,31.15,31.22,5868.0,31.15,31.22,31.15,31.22,5868.0
2022-08-23 10:45:00,31.22,31.22,31.18,31.19,4000.0,31.22,31.22,31.18,31.19,4000.0
2022-08-23 10:50:00,31.21,31.23,31.13,31.13,9988.0,31.21,31.23,31.13,31.13,9988.0
2022-08-23 10:55:00,31.09,31.09,31.05,31.07,4224.0,31.09,31.09,31.05,31.07,4224.0
2022-08-23 11:00:00,31.07,31.1,31.03,31.07,4800.0,31.07,31.1,31.03,31.07,4800.0
2022-08-23 11:05:00,31.05,31.07,31.04,31.07,15112.0,31.05,31.07,31.04,31.07,15112.0
2022-08-23 11:10:00,31.07,31.11,31.07,31.11,5436.0,31.07,31.11,31.07,31.11,5436.0
2022-08-23 11:15:00,31.1,31.14,31.09,31.09,26468.0,31.1,31.14,31.09,31.09,26468.0
2022-08-23 11:20:00,31.08,31.09,31.07,31.08,6408.0,31.08,31.09,31.07,31.08,6408.0
2022-08-23 11:25:00,31.08,31.08,31.05,31.05,6112.0,31.08,31.08,31.05,31.05,6112.0
2022-08-23 11:30:00,31.05,31.09,31.05,31.07,6400.0,31.05,31.09,31.05,31.07,6400.0
2022-08-23 11:35:00,31.07,31.1,31.07,31.09,5312.0,31.07,31.1,31.07,31.09,5312.0
2022-08-23 11:40:00,31.08,31.09,31.04,31.05,3200.0,31.08,31.09,31.04,31.05,3200.0
2022-08-23 11:45:00,31.05,31.06,31.05,31.05,3616.0,31.05,31.06,31.05,31.05,3616.0
2022-08-23 11:50:00,31.06,31.08,31.06,31.06,4000.0,31.06,31.08,31.06,31.06,4000.0
2022-08-23 11:55:00,31.05,31.05,31.02,31.03,6400.0,31.05,31.05,31.02,31.03,6400.0
2022-08-23 12:00:00,31.02,31.03,30.98,31.0,11472.0,31.02,31.03,30.98,31.0,11472.0
2022-08-23 12:05:00,30.99,31.04,30.99,31.04,4800.0,30.99,31.04,30.99,31.04,4800.0
2022-08-23 12:10:00,31.04,31.08,31.03,31.07,13448.0,31.04,31.08,31.03,31.07,13448.0
2022-08-23 12:15:00,31.05,31.07,31.04,31.05,10492.0,31.05,31.07,31.04,31.05,10492.0
2022-08-23 12:20:00,31.04,31.07,31.04,31.05,35240.0,31.04,31.07,31.04,31.05,35240.0
2022-08-23 12:25:00,31.04,31.06,30.99,30.99,3400.0,31.04,31.06,30.99,30.99,3400.0
2022-08-23 12:30:00,30.97,31.01,30.97,31.0,10932.0,30.97,31.01,30.97,31.0,10932.0
2022-08-23 12:35:00,31.03,31.06,31.03,31.06,3200.0,31.03,31.06,31.03,31.06,3200.0
2022-08-23 12:40:00,31.07,31.08,31.06,31.07,9300.0,31.07,31.08,31.06,31.07,9300.0
2022-08-23 12:45:00,31.07,31.07,31.03,31.04,3224.0,31.07,31.07,31.03,31.04,3224.0
2022-08-23 12:50:00,31.02,31.05,31.02,31.04,7840.0,31.02,31.05,31.02,31.04,7840.0
2022-08-23 12:55:00,31.04,31.07,31.04,31.07,2400.0,31.04,31.07,31.04,31.07,2400.0
2022-08-23 13:00:00,31.07,31.1,31.06,31.09,6000.0,31.07,31.1,31.06,31.09,6000.0
2022-08-23 13:05:00,31.08,31.09,31.07,31.09,3200.0,31.08,31.09,31.07,31.09,3200.0
2022-08-23 13:10:00,31.07,31.07,31.05,31.07,5600.0,31.07,31.07,31.05,31.07,5600.0
2022-08-23 13:15:00,31.07,31.1,31.06,31.07,8780.0,31.07,31.1,31.06,31.07,8780.0
2022-08-23 13:20:00,31.07,31.08,31.06,31.07,8356.0,31.07,31.08,31.06,31.07,8356.0
2022-08-23 13:25:00,31.04,31.09,31.04,31.08,10400.0,31.04,31.09,31.04,31.08,10400.0
2022-08-23 13:30:00,31.08,31.1,31.08,31.1,12424.0,31.08,31.1,31.08,31.1,12424.0
2022-08-23 13:35:00,31.09,31.09,31.05,31.05,3200.0,31.09,31.09,31.05,31.05,3200.0
2022-08-23 13:40:00,31.04,31.04,31.01,31.03,6800.0,31.04,31.04,31.01,31.03,6800.0
2022-08-23 13:45:00,31.02,31.04,31.0,31.01,6400.0,31.02,31.04,31.0,31.01,6400.0
2022-08-23 13:50:00,31.01,31.01,30.96,30.99,8936.0,31.01,31.01,30.96,30.99,8936.0
2022-08-23 13:55:00,30.97,31.0,30.97,30.98,7624.0,30.97,31.0,30.97,30.98,7624.0
2022-08-23 14:00:00,30.98,30.99,30.97,30.99,3276.0,30.98,30.99,30.97,30.99,3276.0
2022-08-23 14:05:00,30.98,31.02,30.98,31.01,6000.0,30.98,31.02,30.98,31.01,6000.0
2022-08-23 14:10:00,31.0,31.03,31.0,31.03,13868.0,31.0,31.03,31.0,31.03,13868.0
2022-08-23 14:15:00,31.03,31.08,31.03,31.08,9132.0,31.03,31.08,31.03,31.08,9132.0
2022-08-23 14:20:00,31.09,31.13,31.09,31.13,5200.0,31.09,31.13,31.09,31.13,5200.0
2022-08-23 14:25:00,31.13,31.13,31.11,31.13,4412.0,31.13,31.13,31.11,31.13,4412.0
2022-08-23 14:30:00,31.13,31.14,31.1,31.1,7964.0,31.13,31.14,31.1,31.1,7964.0
2022-08-23 14:35:00,31.09,31.11,31.09,31.09,15884.0,31.09,31.11,31.09,31.09,15884.0
2022-08-23 14:40:00,31.09,31.12,31.09,31.12,12000.0,31.09,31.12,31.09,31.12,12000.0
2022-08-23 14:45:00,31.11,31.11,31.08,31.08,4400.0,31.11,31.11,31.08,31.08,4400.0
2022-08-23 14:50:00,31.08,31.09,31.07,31.07,6196.0,31.08,31.09,31.07,31.07,6196.0
2022-08-23 14:55:00,31.08,31.1,31.06,31.1,5600.0,31.08,31.1,31.06,31.1,5600.0
2022-08-23 15:00:00,31.1,31.14,31.1,31.13,7668.0,31.1,31.14,31.1,31.13,7668.0
2022-08-23 15:05:00,31.14,31.16,31.12,31.16,8800.0,31.14,31.16,31.12,31.16,8800.0
2022-08-23 15:10:00,31.15,31.15,31.13,31.14,9284.0,31.15,31.15,31.13,31.14,9284.0
2022-08-23 15:15:00,31.13,31.15,31.13,31.15,7448.0,31.13,31.15,31.13,31.15,7448.0
2022-08-23 15:20:00,31.15,31.15,31.13,31.14,6400.0,31.15,31.15,31.13,31.14,6400.0
2022-08-23 15:25:00,31.13,31.14,31.12,31.14,20648.0,31.13,31.14,31.12,31.14,20648.0
2022-08-23 15:30:00,31.14,31.15,31.11,31.11,12560.0,31.14,31.15,31.11,31.11,12560.0
2022-08-23 15:35:00,31.11,31.13,31.1,31.1,5992.0,31.11,31.13,31.1,31.1,5992.0
2022-08-23 15:40:00,31.1,31.14,31.09,31.11,10264.0,31.1,31.14,31.09,31.11,10264.0
2022-08-23 15:45:00,31.11,31.11,31.07,31.1,13060.0,31.11,31.11,31.07,31.1,13060.0
2022-08-23 15:50:00,31.09,31.1,31.04,31.09,29760.0,31.09,31.1,31.04,31.09,29760.0
2022-08-23 15:55:00,31.09,31.1,31.06,31.07,88484.0,31.09,31.1,31.06,31.07,88484.0
2022-08-24 09:30:00,31.05,31.05,30.77,30.9,43092.0,31.05,31.05,30.77,30.9,43092.0
2022-08-24 09:35:00,30.9,31.02,30.86,30.98,12296.0,30.9,31.02,30.86,30.98,12296.0
2022-08-24 09:40:00,31.0,31.1,30.99,31.05,12448.0,31.0,31.1,30.99,31.05,12448.0
2022-08-24 09:45:00,31.07,31.08,31.02,31.08,3200.0,31.07,31.08,31.02,31.08,3200.0
2022-08-24 09:50:00,31.04,31.08,31.01,31.06,20920.0,31.04,31.08,31.01,31.06,20920.0
2022-08-24 09:55:00,31.07,31.08,31.04,31.07,22040.0,31.07,31.08,31.04,31.07,22040.0
2022-08-24 10:00:00,31.09,31.13,30.99,30.99,11632.0,31.09,31.13,30.99,30.99,11632.0
2022-08-24 10:05:00,31.04,31.07,31.03,31.05,7900.0,31.04,31.07,31.03,31.05,7900.0
2022-08-24 10:10:00,31.07,31.07,31.01,31.02,5296.0,31.07,31.07,31.01,31.02,5296.0
2022-08-24 10:15:00,31.03,31.11,31.0,31.11,14100.0,31.03,31.11,31.0,31.11,14100.0
2022-08-24 10:20:00,31.15,31.15,31.08,31.12,8344.0,31.15,31.15,31.08,31.12,8344.0
2022-08-24 10:25:00,31.14,31.15,31.11,31.13,10108.0,31.14,31.15,31.11,31.13,10108.0
2022-08-24 10:30:00,31.11,31.13,31.1,31.1,1928.0,31.11,31.13,31.1,31.1,1928.0
2022-08-24 10:35:00,31.14,31.14,31.07,31.1,7628.0,31.14,31.14,31.07,31.1,7628.0
2022-08-24 10:40:00,31.09,31.09,31.07,31.09,6144.0,31.09,31.09,31.07,31.09,6144.0
2022-08-24 10:45:00,31.1,31.11,31.09,31.1,4396.0,31.1,31.11,31.09,31.1,4396.0
2022-08-24 10:50:00,31.09,31.14,31.09,31.09,2800.0,31.09,31.14,31.09,31.09,2800.0
2022-08-24 10:55:00,31.09,31.15,31.07,31.14,8512.0,31.09,31.15,31.07,31.14,8512.0
2022-08-24 11:00:00,31.14,31.16,31.13,31.13,2000.0,31.14,31.16,31.13,31.13,2000.0
2022-08-24 11:05:00,31.16,31.18,31.16,31.16,2000.0,31.16,31.18,31.16,31.16,2000.0
2022-08-24 11:10:00,31.15,31.18,31.15,31.18,5692.0,31.15,31.18,31.15,31.18,5692.0
2022-08-24 11:15:00,31.21,31.26,31.21,31.24,4644.0,31.21,31.26,31.21,31.24,4644.0
2022-08-24 11:20:00,31.24,31.27,31.24,31.27,3240.0,31.24,31.27,31.24,31.27,3240.0
2022-08-24 11:25:00,31.26,31.27,31.25,31.25,6096.0,31.26,31.27,31.25,31.25,6096.0
2022-08-24 11:30:00,31.27,31.27,31.26,31.26,1600.0,31.27,31.27,31.26,31.26,1600.0
2022-08-24 11:35:00,31.24,31.25,31.22,31.25,7544.0,31.24,31.25,31.22,31.25,7544.0
2022-08-24 11:40:00,31.25,31.25,31.24,31.24,4800.0,31.25,31.25,31.24,31.24,4800.0
2022-08-24 11:45:00,31.25,31.29,31.25,31.29,4500.0,31.25,31.29,31.25,31.29,4500.0
2022-08-24 11:50:00,31.3,31.31,31.28,31.3,4416.0,31.3,31.31,31.28,31.3,4416.0
2022-08-24 11:55:00,31.28,31.28,31.22,31.22,6400.0,31.28,31.28,31.22,31.22,6400.0
2022-08-24 12:00:00,31.24,31.26,31.24,31.26,4880.0,31.24,31.26,31.24,31.26,4880.0
2022-08-24 12:05:00,31.27,31.27,31.25,31.27,2000.0,31.27,31.27,31.25,31.27,2000.0
2022-08-24 12:10:00,31.26,31.26,31.26,31.26,1600.0,31.26,31.26,31.26,31.26,1600.0
2022-08-24 12:15:00,31.25,31.27,31.25,31.27,1600.0,31.25,31.27,31.25,31.27,1600.0
2022-08-24 12:20:00,31.25,31.25,31.21,31.21,3200.0,31.25,31.25,31.21,31.21,3200.0
2022-08-24 12:25:00,31.22,31.23,31.21,31.21,2000.0,31.22,31.23,31.21,31.21,2000.0
2022-08-24 12:30:00,31.2,31.21,31.19,31.19,2800.0,31.2,31.21,31.19,31.19,2800.0
2022-08-24 12:35:00,31.18,31.18,31.15,31.16,3440.0,31.18,31.18,31.15,31.16,3440.0
2022-08-24 12:40:00,31.16,31.18,31.11,31.12,6800.0,31.16,31.18,31.11,31.12,6800.0
2022-08-24 12:45:00,31.14,31.14,31.12,31.13,2400.0,31.14,31.14,31.12,31.13,2400.0
2022-08-24 12:50:00,31.11,31.11,31.1,31.1,2516.0,31.11,31.11,31.1,31.1,2516.0
2022-08-24 12:55:00,31.11,31.12,31.1,31.12,6864.0,31.11,31.12,31.1,31.12,6864.0
2022-08-24 13:00:00,31.11,31.13,31.1,31.13,1600.0,31.11,31.13,31.1,31.13,1600.0
2022-08-24 13:05:00,31.13,31.13,31.13,31.13,800.0,31.13,31.13,31.13,31.13,800.0
2022-08-24 13:10:00,31.15,31.16,31.12,31.12,6640.0,31.15,31.16,31.12,31.12,6640.0
2022-08-24 13:15:00,31.13,31.14,31.12,31.14,9076.0,31.13,31.14,31.12,31.14,9076.0
2022-08-24 13:20:00,31.12,31.12,31.08,31.09,4400.0,31.12,31.12,31.08,31.09,4400.0
2022-08-24 13:25:00,31.09,31.09,31.05,31.05,2400.0,31.09,31.09,31.05,31.05,2400.0
2022-08-24 13:30:00,31.04,31.05,31.03,31.05,11396.0,31.04,31.05,31.03,31.05,11396.0
2022-08-24 13:35:00,31.06,31.08,31.05,31.08,2648.0,31.06,31.08,31.05,31.08,2648.0
2022-08-24 13:40:00,31.08,31.09,31.07,31.09,2444.0,31.08,31.09,31.07,31.09,2444.0
2022-08-24 13:45:00,31.09,31.1,31.08,31.1,5656.0,31.09,31.1,31.08,31.1,5656.0
2022-08-24 13:50:00,31.1,31.1,31.1,31.1,2400.0,31.1,31.1,31.1,31.1,2400.0
2022-08-24 13:55:00,31.1,31.1,31.09,31.1,2420.0,31.1,31.1,31.09,31.1,2420.0
2022-08-24 14:00:00,31.11,31.12,31.1,31.11,5200.0,31.11,31.12,31.1,31.11,5200.0
2022-08-24 14:05:00,31.11,31.14,31.11,31.14,2000.0,31.11,31.14,31.11,31.14,2000.0
2022-08-24 14:10:00,31.14,31.15,31.13,31.14,4000.0,31.14,31.15,31.13,31.14,4000.0
2022-08-24 14:15:00,31.13,31.14,31.12,31.14,6452.0,31.13,31.14,31.12,31.14,6452.0
2022-08-24 14:20:00,31.14,31.17,31.14,31.17,9592.0,31.14,31.17,31.14,31.17,9592.0
2022-08-24 14:25:00,31.15,31.16,31.15,31.15,2400.0,31.15,31.16,31.15,31.15,2400.0
2022-08-24 14:30:00,31.15,31.15,31.11,31.11,6200.0,31.15,31.15,31.11,31.11,6200.0
2022-08-24 14:35:00,31.12,31.13,31.11,31.12,4000.0,31.12,31.13,31.11,31.12,4000.0
2022-08-24 14:40:00,31.14,31.14,31.1,31.1,3600.0,31.14,31.14,31.1,31.1,3600.0
2022-08-24 14:45:00,31.1,31.1,31.08,31.1,5332.0,31.1,31.1,31.08,31.1,5332.0
2022-08-24 14:50:00,31.1,31.13,31.1,31.13,6488.0,31.1,31.13,31.1,31.13,6488.0
2022-08-24 14:55:00,31.13,31.14,31.12,31.14,4612.0,31.13,31.14,31.12,31.14,4612.0
2022-08-24 15:00:00,31.16,31.17,31.15,31.17,7092.0,31.16,31.17,31.15,31.17,7092.0
2022-08-24 15:05:00,31.19,31.21,31.19,31.21,3600.0,31.19,31.21,31.19,31.21,3600.0
2022-08-24 15:10:00,31.2,31.21,31.19,31.2,3400.0,31.2,31.21,31.19,31.2,3400.0
2022-08-24 15:15:00,31.2,31.24,31.2,31.24,5600.0,31.2,31.24,31.2,31.24,5600.0
2022-08-24 15:20:00,31.23,31.24,31.21,31.23,11148.0,31.23,31.24,31.21,31.23,11148.0
2022-08-24 15:25:00,31.22,31.22,31.2,31.21,8000.0,31.22,31.22,31.2,31.21,8000.0
2022-08-24 15:30:00,31.21,31.21,31.2,31.21,5624.0,31.21,31.21,31.2,31.21,5624.0
2022-08-24 15:35:00,31.22,31.23,31.21,31.23,21040.0,31.22,31.23,31.21,31.23,21040.0
2022-08-24 15:40:00,31.22,31.23,31.2,31.22,25380.0,31.22,31.23,31.2,31.22,25380.0
2022-08-24 15:45:00,31.21,31.22,31.2,31.21,6080.0,31.21,31.22,31.2,31.21,6080.0
2022-08-24 15:50:00,31.21,31.23,31.19,31.2,24664.0,31.21,31.23,31.19,31.2,24664.0
2022-08-24 15:55:00,31.19,31.19,31.14,31.15,87764.0,31.19,31.19,31.14,31.15,87764.0
2022-08-25 09:30:00,31.37,31.47,31.3,31.3,26124.0,31.37,31.47,31.3,31.3,26124.0
2022-08-25 09:35:00,31.29,31.29,31.24,31.28,3244.0,31.29,31.29,31.24,31.28,3244.0
2022-08-25 09:40:00,31.28,31.33,31.24,31.3,15788.0,31.28,31.33,31.24,31.3,15788.0
2022-08-25 09:45:00,31.3,31.3,31.23,31.23,2400.0,31.3,31.3,31.23,31.23,2400.0
2022-08-25 09:50:00,31.21,31.31,31.2,31.31,4640.0,31.21,31.31,31.2,31.31,4640.0
2022-08-25 09:55:00,31.36,31.39,31.36,31.39,1708.0,31.36,31.39,31.36,31.39,1708.0
2022-08-25 10:00:00,31.39,31.42,31.39,31.4,6000.0,31.39,31.42,31.39,31.4,6000.0
2022-08-25 10:05:00,31.43,31.46,31.37,31.4,22000.0,31.43,31.46,31.37,31.4,22000.0
2022-08-25 10:10:00,31.4,31.43,31.38,31.42,5912.0,31.4,31.43,31.38,31.42,5912.0
2022-08-25 10:15:00,31.44,31.45,31.4,31.43,5520.0,31.44,31.45,31.4,31.43,5520.0
2022-08-25 10:20:00,31.44,31.44,31.44,31.44,1200.0,31.44,31.44,31.44,31.44,1200.0
2022-08-25 10:25:00,31.47,31.49,31.47,31.49,3200.0,31.47,31.49,31.47,31.49,3200.0
2022-08-25 10:30:00,31.5,31.51,31.45,31.45,9416.0,31.5,31.51,31.45,31.45,9416.0
2022-08-25 10:35:00,31.47,31.49,31.47,31.47,4916.0,31.47,31.49,31.47,31.47,4916.0
2022-08-25 10:40:00,31.48,31.5,31.47,31.48,9404.0,31.48,31.5,31.47,31.48,9404.0
2022-08-25 10:45:00,31.48,31.48,31.47,31.48,5240.0,31.48,31.48,31.47,31.48,5240.0
2022-08-25 10:50:00,31.46,31.48,31.43,31.43,8800.0,31.46,31.48,31.43,31.43,8800.0
2022-08-25 10:55:00,31.43,31.43,31.4,31.4,5600.0,31.43,31.43,31.4,31.4,5600.0
2022-08-25 11:00:00,31.36,31.38,31.36,31.36,4000.0,31.36,31.38,31.36,31.36,4000.0
2022-08-25 11:05:00,31.35,31.37,31.34,31.34,4924.0,31.35,31.37,31.34,31.34,4924.0
2022-08-25 11:10:00,31.34,31.34,31.28,31.28,6168.0,31.34,31.34,31.28,31.28,6168.0
2022-08-25 11:15:00,31.28,31.28,31.23,31.26,7704.0,31.28,31.28,31.23,31.26,7704.0
2022-08-25 11:20:00,31.25,31.27,31.25,31.25,6800.0,31.25,31.27,31.25,31.25,6800.0
2022-08-25 11:25:00,31.26,31.29,31.26,31.27,4920.0,31.26,31.29,31.26,31.27,4920.0
2022-08-25 11:30:00,31.26,31.28,31.26,31.28,3076.0,31.26,31.28,31.26,31.28,3076.0
2022-08-25 11:35:00,31.27,31.3,31.26,31.29,4132.0,31.27,31.3,31.26,31.29,4132.0
2022-08-25 11:40:00,31.28,31.31,31.28,31.3,3600.0,31.28,31.31,31.28,31.3,3600.0
2022-08-25 11:45:00,31.31,31.31,31.3,31.3,6288.0,31.31,31.31,31.3,31.3,6288.0
2022-08-25 11:50:00,31.31,31.31,31.28,31.28,6016.0,31.31,31.31,31.28,31.28,6016.0
2022-08-25 11:55:00,31.29,31.3,31.27,31.29,3420.0,31.29,31.3,31.27,31.29,3420.0
2022-08-25 12:00:00,31.31,31.31,31.29,31.3,5600.0,31.31,31.31,31.29,31.3,5600.0
2022-08-25 12:05:00,31.3,31.3,31.27,31.27,14000.0,31.3,31.3,31.27,31.27,14000.0
2022-08-25 12:10:00,31.28,31.28,31.24,31.24,13048.0,31.28,31.28,31.24,31.24,13048.0
2022-08-25 12:15:00,31.24,31.27,31.24,31.26,7200.0,31.24,31.27,31.24,31.26,7200.0
2022-08-25 12:20:00,31.26,31.27,31.25,31.27,8824.0,31.26,31.27,31.25,31.27,8824.0
2022-08-25 12:25:00,31.27,31.27,31.27,31.27,400.0,31.27,31.27,31.27,31.27,400.0
2022-08-25 12:30:00,31.28,31.29,31.28,31.28,1600.0,31.28,31.29,31.28,31.28,1600.0
2022-08-25 12:35:00,31.27,31.29,31.27,31.29,2000.0,31.27,31.29,31.27,31.29,2000.0
2022-08-25 12:40:00,31.28,31.28,31.24,31.24,3600.0,31.28,31.28,31.24,31.24,3600.0
2022-08-25 12:45:00,31.25,31.25,31.19,31.21,4000.0,31.25,31.25,31.19,31.21,4000.0
2022-08-25 12:50:00,31.24,31.25,31.21,31.21,8492.0,31.24,31.25,31.21,31.21,8492.0
2022-08-25 12:55:00,31.22,31.22,31.21,31.22,1600.0,31.22,31.22,31.21,31.22,1600.0
2022-08-25 13:00:00,31.23,31.27,31.23,31.24,8432.0,31.23,31.27,31.23,31.24,8432.0
2022-08-25 13:05:00,31.25,31.27,31.24,31.24,9164.0,31.25,31.27,31.24,31.24,9164.0
2022-08-25 13:10:00,31.24,31.25,31.23,31.23,5332.0,31.24,31.25,31.23,31.23,5332.0
2022-08-25 13:15:00,31.23,31.25,31.23,31.25,9136.0,31.23,31.25,31.23,31.25,9136.0
2022-08-25 13:20:00,31.24,31.28,31.24,31.28,11240.0,31.24,31.28,31.24,31.28,11240.0
2022-08-25 13:25:00,31.27,31.3,31.27,31.29,2452.0,31.27,31.3,31.27,31.29,2452.0
2022-08-25 13:30:00,31.28,31.34,31.28,31.33,20508.0,31.28,31.34,31.28,31.33,20508.0
2022-08-25 13:35:00,31.34,31.35,31.31,31.32,15200.0,31.34,31.35,31.31,31.32,15200.0
2022-08-25 13:40:00,31.32,31.36,31.32,31.34,7980.0,31.32,31.36,31.32,31.34,7980.0
2022-08-25 13:45:00,31.34,31.4,31.32,31.38,29068.0,31.34,31.4,31.32,31.38,29068.0
2022-08-25 13:50:00,31.38,31.38,31.37,31.37,10056.0,31.38,31.38,31.37,31.37,10056.0
2022-08-25 13:55:00,31.39,31.39,31.37,31.37,8812.0,31.39,31.39,31.37,31.37,8812.0
2022-08-25 14:00:00,31.38,31.38,31.35,31.35,2280.0,31.38,31.38,31.35,31.35,2280.0
2022-08-25 14:05:00,31.35,31.36,31.34,31.35,14352.0,31.35,31.36,31.34,31.35,14352.0
2022-08-25 14:10:00,31.35,31.38,31.34,31.37,15200.0,31.35,31.38,31.34,31.37,15200.0
2022-08-25 14:15:00,31.37,31.39,31.36,31.38,5300.0,31.37,31.39,31.36,31.38,5300.0
2022-08-25 14:20:00,31.37,31.38,31.37,31.38,3200.0,31.37,31.38,31.37,31.38,3200.0
2022-08-25 14:25:00,31.39,31.39,31.36,31.39,9120.0,31.39,31.39,31.36,31.39,9120.0
2022-08-25 14:30:00,31.39,31.39,31.36,31.36,13240.0,31.39,31.39,31.36,31.36,13240.0
2022-08-25 14:35:00,31.36,31.36,31.34,31.34,4148.0,31.36,31.36,31.34,31.34,4148.0
2022-08-25 14:40:00,31.33,31.33,31.31,31.32,7200.0,31.33,31.33,31.31,31.32,7200.0
2022-08-25 14:45:00,31.33,31.33,31.31,31.32,6276.0,31.33,31.33,31.31,31.32,6276.0
2022-08-25 14:50:00,31.31,31.33,31.29,31.33,9324.0,31.31,31.33,31.29,31.33,9324.0
2022-08-25 14:55:00,31.33,31.34,31.32,31.33,4340.0,31.33,31.34,31.32,31.33,4340.0
2022-08-25 15:00:00,31.35,31.36,31.35,31.35,2400.0,31.35,31.36,31.35,31.35,2400.0
2022-08-25 15:05:00,31.38,31.38,31.34,31.34,10232.0,31.38,31.38,31.34,31.34,10232.0
2022-08-25 15:10:00,31.35,31.38,31.34,31.38,12256.0,31.35,31.38,31.34,31.38,12256.0
2022-08-25 15:15:00,31.38,31.39,31.36,31.39,10000.0,31.38,31.39,31.36,31.39,10000.0
2022-08-25 15:20:00,31.41,31.41,31.39,31.39,7440.0,31.41,31.41,31.39,31.39,7440.0
2022-08-25 15:25:00,31.4,31.42,31.39,31.41,10080.0,31.4,31.42,31.39,31.41,10080.0
2022-08-25 15:30:00,31.42,31.42,31.36,31.36,16412.0,31.42,31.42,31.36,31.36,16412.0
2022-08-25 15:35:00,31.37,31.41,31.36,31.4,10528.0,31.37,31.41,31.36,31.4,10528.0
2022-08-25 15:40:00,31.41,31.47,31.4,31.47,19476.0,31.41,31.47,31.4,31.47,19476.0
2022-08-25 15:45:00,31.46,31.48,31.44,31.48,48108.0,31.46,31.48,31.44,31.48,48108.0
2022-08-25 15:50:00,31.48,31.52,31.47,31.51,51596.0,31.48,31.52,31.47,31.51,51596.0
2022-08-25 15:55:00,31.47,31.57,31.47,31.56,147588.0,31.47,31.57,31.47,31.56,147588.0
2022-08-26 09:30:00,31.53,31.63,31.49,31.61,36180.0,31.53,31.63,31.49,31.61,36180.0
2022-08-26 09:35:00,31.58,31.61,31.54,31.56,21200.0,31.58,31.61,31.54,31.56,21200.0
2022-08-26 09:40:00,31.57,31.57,31.45,31.5,14800.0,31.57,31.57,31.45,31.5,14800.0
2022-08-26 09:45:00,31.5,31.5,31.49,31.5,1200.0,31.5,31.5,31.49,31.5,1200.0
2022-08-26 09:50:00,31.49,31.5,31.43,31.49,6000.0,31.49,31.5,31.43,31.49,6000.0
2022-08-26 09:55:00,31.49,31.51,31.44,31.51,13252.0,31.49,31.51,31.44,31.51,13252.0
2022-08-26 10:00:00,31.53,31.53,31.21,31.21,26400.0,31.53,31.53,31.21,31.21,26400.0
2022-08-26 10:05:00,31.23,31.49,31.23,31.49,17000.0,31.23,31.49,31.23,31.49,17000.0
2022-08-26 10:10:00,31.58,31.6,31.49,31.5,17124.0,31.58,31.6,31.49,31.5,17124.0
2022-08-26 10:15:00,31.49,31.49,31.42,31.49,6800.0,31.49,31.49,31.42,31.49,6800.0
2022-08-26 10:20:00,31.47,31.47,31.29,31.29,7200.0,31.47,31.47,31.29,31.29,7200.0
2022-08-26 10:25:00,31.27,31.3,31.09,31.14,12952.0,31.27,31.3,31.09,31.14,12952.0
2022-08-26 10:30:00,31.11,31.12,31.0,31.11,24364.0,31.11,31.12,31.0,31.11,24364.0
2022-08-26 10:35:00,31.1,31.11,30.97,30.98,14008.0,31.1,31.11,30.97,30.98,14008.0
2022-08-26 10:40:00,31.02,31.08,31.02,31.07,15068.0,31.02,31.08,31.02,31.07,15068.0
2022-08-26 10:45:00,31.03,31.08,31.03,31.07,6452.0,31.03,31.08,31.03,31.07,6452.0
2022-08-26 10:50:00,31.07,31.07,31.0,31.02,4832.0,31.07,31.07,31.0,31.02,4832.0
2022-08-26 10:55:00,31.02,31.03,30.97,31.02,9200.0,31.02,31.03,30.97,31.02,9200.0
2022-08-26 11:00:00,30.99,31.01,30.9,30.91,19536.0,30.99,31.01,30.9,30.91,19536.0
2022-08-26 11:05:00,30.9,30.94,30.88,30.9,19400.0,30.9,30.94,30.88,30.9,19400.0
2022-08-26 11:10:00,30.9,30.93,30.88,30.91,6120.0,30.9,30.93,30.88,30.91,6120.0
2022-08-26 11:15:00,30.91,30.91,30.82,30.82,8584.0,30.91,30.91,30.82,30.82,8584.0
2022-08-26 11:20:00,30.82,30.83,30.8,30.83,9852.0,30.82,30.83,30.8,30.83,9852.0
2022-08-26 11:25:00,30.86,30.91,30.86,30.89,6404.0,30.86,30.91,30.86,30.89,6404.0
2022-08-26 11:30:00,30.89,30.92,30.88,30.88,9300.0,30.89,30.92,30.88,30.88,9300.0
2022-08-26 11:35:00,30.92,30.95,30.91,30.94,16004.0,30.92,30.95,30.91,30.94,16004.0
2022-08-26 11:40:00,30.93,30.94,30.83,30.84,26268.0,30.93,30.94,30.83,30.84,26268.0
2022-08-26 11:45:00,30.85,30.9,30.85,30.9,5600.0,30.85,30.9,30.85,30.9,5600.0
2022-08-26 11:50:00,30.9,30.94,30.89,30.94,5128.0,30.9,30.94,30.89,30.94,5128.0
2022-08-26 11:55:00,30.93,30.93,30.85,30.86,10028.0,30.93,30.93,30.85,30.86,10028.0
2022-08-26 12:00:00,30.85,30.85,30.81,30.82,12400.0,30.85,30.85,30.81,30.82,12400.0
2022-08-26 12:05:00,30.82,30.82,30.8,30.82,6400.0,30.82,30.82,30.8,30.82,6400.0
2022-08-26 12:10:00,30.82,30.83,30.79,30.83,5560.0,30.82,30.83,30.79,30.83,5560.0
2022-08-26 12:15:00,30.83,30.83,30.77,30.77,6004.0,30.83,30.83,30.77,30.77,6004.0
2022-08-26 12:20:00,30.77,30.78,30.75,30.78,5344.0,30.77,30.78,30.75,30.78,5344.0
2022-08-26 12:25:00,30.76,30.78,30.74,30.78,4508.0,30.76,30.78,30.74,30.78,4508.0
2022-08-26 12:30:00,30.78,30.78,30.75,30.76,4400.0,30.78,30.78,30.75,30.76,4400.0
2022-08-26 12:35:00,30.76,30.8,30.76,30.78,6148.0,30.76,30.8,30.76,30.78,6148.0
2022-08-26 12:40:00,30.77,30.82,30.77,30.82,5032.0,30.77,30.82,30.77,30.82,5032.0
2022-08-26 12:45:00,30.8,30.84,30.78,30.84,5364.0,30.8,30.84,30.78,30.84,5364.0
2022-08-26 12:50:00,30.83,30.83,30.8,30.8,4400.0,30.83,30.83,30.8,30.8,4400.0
2022-08-26 12:55:00,30.82,30.85,30.82,30.84,6404.0,30.82,30.85,30.82,30.84,6404.0
2022-08-26 13:00:00,30.83,30.86,30.83,30.84,6724.0,30.83,30.86,30.83,30.84,6724.0
2022-08-26 13:05:00,30.85,30.88,30.85,30.88,6700.0,30.85,30.88,30.85,30.88,6700.0
2022-08-26 13:10:00,30.86,30.86,30.83,30.84,5600.0,30.86,30.86,30.83,30.84,5600.0
2022-08-26 13:15:00,30.86,30.87,30.85,30.85,10192.0,30.86,30.87,30.85,30.85,10192.0
2022-08-26 13:20:00,30.86,30.86,30.84,30.86,5200.0,30.86,30.86,30.84,30.86,5200.0
2022-08-26 13:25:00,30.87,30.89,30.87,30.88,14180.0,30.87,30.89,30.87,30.88,14180.0
2022-08-26 13:30:00,30.87,30.88,30.82,30.82,4892.0,30.87,30.88,30.82,30.82,4892.0
2022-08-26 13:35:00,30.83,30.83,30.78,30.8,15820.0,30.83,30.83,30.78,30.8,15820.0
2022-08-26 13:40:00,30.81,30.81,30.77,30.8,26996.0,30.81,30.81,30.77,30.8,26996.0
2022-08-26 13:45:00,30.81,30.83,30.79,30.82,13448.0,30.81,30.83,30.79,30.82,13448.0
2022-08-26 13:50:00,30.81,30.82,30.8,30.8,21240.0,30.81,30.82,30.8,30.8,21240.0
2022-08-26 13:55:00,30.8,30.81,30.79,30.81,5604.0,30.8,30.81,30.79,30.81,5604.0
2022-08-26 14:00:00,30.83,30.84,30.82,30.83,20736.0,30.83,30.84,30.82,30.83,20736.0
2022-08-26 14:05:00,30.84,30.84,30.8,30.82,16788.0,30.84,30.84,30.8,30.82,16788.0
2022-08-26 14:10:00,30.83,30.84,30.82,30.84,16648.0,30.83,30.84,30.82,30.84,16648.0
2022-08-26 14:15:00,30.84,30.84,30.79,30.8,37556.0,30.84,30.84,30.79,30.8,37556.0
2022-08-26 14:20:00,30.8,30.84,30.8,30.83,29676.0,30.8,30.84,30.8,30.83,29676.0
2022-08-26 14:25:00,30.83,30.83,30.8,30.81,37264.0,30.83,30.83,30.8,30.81,37264.0
2022-08-26 14:30:00,30.8,30.83,30.8,30.82,6780.0,30.8,30.83,30.8,30.82,6780.0
2022-08-26 14:35:00,30.84,30.84,30.79,30.8,9208.0,30.84,30.84,30.79,30.8,9208.0
2022-08-26 14:40:00,30.79,30.79,30.76,30.76,7060.0,30.79,30.79,30.76,30.76,7060.0
2022-08-26 14:45:00,30.78,30.81,30.78,30.78,24168.0,30.78,30.81,30.78,30.78,24168.0
2022-08-26 14:50:00,30.77,30.77,30.74,30.75,18192.0,30.77,30.77,30.74,30.75,18192.0
2022-08-26 14:55:00,30.74,30.74,30.73,30.73,3280.0,30.74,30.74,30.73,30.73,3280.0
2022-08-26 15:00:00,30.73,30.74,30.72,30.72,11428.0,30.73,30.74,30.72,30.72,11428.0
2022-08-26 15:05:00,30.71,30.71,30.65,30.66,14284.0,30.71,30.71,30.65,30.66,14284.0
2022-08-26 15:10:00,30.66,30.66,30.61,30.62,13288.0,30.66,30.66,30.61,30.62,13288.0
2022-08-26 15:15:00,30.62,30.66,30.62,30.65,19200.0,30.62,30.66,30.62,30.65,19200.0
2022-08-26 15:20:00,30.64,30.65,30.6,30.64,22212.0,30.64,30.65,30.6,30.64,22212.0
2022-08-26 15:25:00,30.65,30.68,30.64,30.68,17920.0,30.65,30.68,30.64,30.68,17920.0
2022-08-26 15:30:00,30.66,30.68,30.66,30.66,25760.0,30.66,30.68,30.66,30.66,25760.0
2022-08-26 15:35:00,30.66,30.66,30.61,30.63,27316.0,30.66,30.66,30.61,30.63,27316.0
2022-08-26 15:40:00,30.63,30.63,30.58,30.59,22316.0,30.63,30.63,30.58,30.59,22316.0
2022-08-26 15:45:00,30.59,30.63,30.57,30.6,32068.0,30.59,30.63,30.57,30.6,32068.0
2022-08-26 15:50:00,30.6,30.64,30.56,30.58,73940.0,30.6,30.64,30.56,30.58,73940.0
2022-08-26 15:55:00,30.57,30.64,30.57,30.6,130716.0,30.57,30.64,30.57,30.6,130716.0
2022-08-29 09:30:00,30.37,30.43,30.3,30.37,79648.0,30.37,30.43,30.3,30.37,79648.0
2022-08-29 09:35:00,30.39,30.45,30.39,30.39,9200.0,30.39,30.45,30.39,30.39,9200.0
2022-08-29 09:40:00,30.43,30.43,30.28,30.29,29988.0,30.43,30.43,30.28,30.29,29988.0
2022-08-29 09:45:00,30.27,30.31,30.23,30.26,23828.0,30.27,30.31,30.23,30.26,23828.0
2022-08-29 09:50:00,30.32,30.34,30.21,30.27,15424.0,30.32,30.34,30.21,30.27,15424.0
2022-08-29 09:55:00,30.31,30.34,30.22,30.22,11392.0,30.31,30.34,30.22,30.22,11392.0
2022-08-29 10:00:00,30.22,30.25,30.21,30.21,9004.0,30.22,30.25,30.21,30.21,9004.0
2022-08-29 10:05:00,30.2,30.22,30.17,30.22,25828.0,30.2,30.22,30.17,30.22,25828.0
2022-08-29 10:10:00,30.24,30.33,30.24,30.25,6612.0,30.24,30.33,30.24,30.25,6612.0
2022-08-29 10:15:00,30.28,30.38,30.28,30.36,7336.0,30.28,30.38,30.28,30.36,7336.0
2022-08-29 10:20:00,30.36,30.4,30.33,30.36,11028.0,30.36,30.4,30.33,30.36,11028.0
2022-08-29 10:25:00,30.37,30.38,30.31,30.33,24120.0,30.37,30.38,30.31,30.33,24120.0
2022-08-29 10:30:00,30.37,30.39,30.26,30.28,8180.0,30.37,30.39,30.26,30.28,8180.0
2022-08-29 10:35:00,30.21,30.22,30.19,30.21,3988.0,30.21,30.22,30.19,30.21,3988.0
2022-08-29 10:40:00,30.18,30.21,30.15,30.18,11824.0,30.18,30.21,30.15,30.18,11824.0
2022-08-29 10:45:00,30.21,30.22,30.17,30.17,12748.0,30.21,30.22,30.17,30.17,12748.0
2022-08-29 10:50:00,30.17,30.19,30.15,30.16,8524.0,30.17,30.19,30.15,30.16,8524.0
2022-08-29 10:55:00,30.14,30.16,30.14,30.16,3108.0,30.14,30.16,30.14,30.16,3108.0
2022-08-29 11:00:00,30.14,30.19,30.14,30.18,9600.0,30.14,30.19,30.14,30.18,9600.0
2022-08-29 11:05:00,30.16,30.16,30.11,30.14,8848.0,30.16,30.16,30.11,30.14,8848.0
2022-08-29 11:10:00,30.16,30.16,30.11,30.15,5000.0,30.16,30.16,30.11,30.15,5000.0
2022-08-29 11:15:00,30.16,30.18,30.15,30.17,4800.0,30.16,30.18,30.15,30.17,4800.0
2022-08-29 11:20:00,30.16,30.21,30.16,30.2,4100.0,30.16,30.21,30.16,30.2,4100.0
2022-08-29 11:25:00,30.19,30.19,30.14,30.15,7600.0,30.19,30.19,30.14,30.15,7600.0
2022-08-29 11:30:00,30.15,30.25,30.15,30.22,4400.0,30.15,30.25,30.15,30.22,4400.0
2022-08-29 11:35:00,30.22,30.24,30.18,30.18,5928.0,30.22,30.24,30.18,30.18,5928.0
2022-08-29 11:40:00,30.2,30.2,30.14,30.15,4800.0,30.2,30.2,30.14,30.15,4800.0
2022-08-29 11:45:00,30.14,30.2,30.14,30.2,4796.0,30.14,30.2,30.14,30.2,4796.0
2022-08-29 11:50:00,30.18,30.21,30.18,30.2,3576.0,30.18,30.21,30.18,30.2,3576.0
2022-08-29 11:55:00,30.22,30.25,30.22,30.25,6800.0,30.22,30.25,30.22,30.25,6800.0
2022-08-29 12:00:00,30.25,30.29,30.25,30.28,4512.0,30.25,30.29,30.25,30.28,4512.0
2022-08-29 12:05:00,30.28,30.3,30.27,30.28,9600.0,30.28,30.3,30.27,30.28,9600.0
2022-08-29 12:10:00,30.3,30.3,30.25,30.25,26764.0,30.3,30.3,30.25,30.25,26764.0
2022-08-29 12:15:00,30.25,30.36,30.25,30.33,82644.0,30.25,30.36,30.25,30.33,82644.0
2022-08-29 12:20:00,30.32,30.33,30.29,30.3,10080.0,30.32,30.33,30.29,30.3,10080.0
2022-08-29 12:25:00,30.3,30.3,30.27,30.28,5520.0,30.3,30.3,30.27,30.28,5520.0
2022-08-29 12:30:00,30.28,30.28,30.25,30.28,4800.0,30.28,30.28,30.25,30.28,4800.0
2022-08-29 12:35:00,30.29,30.3,30.25,30.25,8652.0,30.29,30.3,30.25,30.25,8652.0
2022-08-29 12:40:00,30.25,30.28,30.23,30.28,12896.0,30.25,30.28,30.23,30.28,12896.0
2022-08-29 12:45:00,30.28,30.35,30.28,30.34,7400.0,30.28,30.35,30.28,30.34,7400.0
2022-08-29 12:50:00,30.35,30.38,30.35,30.36,7688.0,30.35,30.38,30.35,30.36,7688.0
2022-08-29 12:55:00,30.38,30.38,30.32,30.33,6940.0,30.38,30.38,30.32,30.33,6940.0
2022-08-29 13:00:00,30.33,30.34,30.32,30.32,9024.0,30.33,30.34,30.32,30.32,9024.0
2022-08-29 13:05:00,30.32,30.34,30.32,30.34,7236.0,30.32,30.34,30.32,30.34,7236.0
2022-08-29 13:10:00,30.33,30.33,30.3,30.33,9200.0,30.33,30.33,30.3,30.33,9200.0
2022-08-29 13:15:00,30.3,30.31,30.26,30.28,7692.0,30.3,30.31,30.26,30.28,7692.0
2022-08-29 13:20:00,30.31,30.32,30.28,30.29,112356.0,30.31,30.32,30.28,30.29,112356.0
2022-08-29 13:25:00,30.29,30.32,30.29,30.31,5200.0,30.29,30.32,30.29,30.31,5200.0
2022-08-29 13:30:00,30.31,30.34,30.31,30.34,10296.0,30.31,30.34,30.31,30.34,10296.0
2022-08-29 13:35:00,30.35,30.36,30.33,30.36,11516.0,30.35,30.36,30.33,30.36,11516.0
2022-08-29 13:40:00,30.36,30.4,30.33,30.4,17336.0,30.36,30.4,30.33,30.4,17336.0
2022-08-29 13:45:00,30.42,30.42,30.36,30.36,7600.0,30.42,30.42,30.36,30.36,7600.0
2022-08-29 13:50:00,30.35,30.37,30.34,30.35,10384.0,30.35,30.37,30.34,30.35,10384.0
2022-08-29 13:55:00,30.36,30.38,30.35,30.37,17224.0,30.36,30.38,30.35,30.37,17224.0
2022-08-29 14:00:00,30.36,30.36,30.33,30.33,9836.0,30.36,30.36,30.33,30.33,9836.0
2022-08-29 14:05:00,30.34,30.34,30.33,30.34,9408.0,30.34,30.34,30.33,30.34,9408.0
2022-08-29 14:10:00,30.31,30.34,30.3,30.3,9204.0,30.31,30.34,30.3,30.3,9204.0
2022-08-29 14:15:00,30.29,30.3,30.27,30.28,14352.0,30.29,30.3,30.27,30.28,14352.0
2022-08-29 14:20:00,30.28,30.29,30.26,30.29,5600.0,30.28,30.29,30.26,30.29,5600.0
2022-08-29 14:25:00,30.29,30.31,30.27,30.27,8896.0,30.29,30.31,30.27,30.27,8896.0
2022-08-29 14:30:00,30.3,30.32,30.3,30.31,9828.0,30.3,30.32,30.3,30.31,9828.0
2022-08-29 14:35:00,30.3,30.35,30.3,30.34,9600.0,30.3,30.35,30.3,30.34,9600.0
2022-08-29 14:40:00,30.34,30.35,30.33,30.34,22596.0,30.34,30.35,30.33,30.34,22596.0
2022-08-29 14:45:00,30.33,30.36,30.32,30.33,17708.0,30.33,30.36,30.32,30.33,17708.0
2022-08-29 14:50:00,30.32,30.32,30.29,30.29,10876.0,30.32,30.32,30.29,30.29,10876.0
2022-08-29 14:55:00,30.3,30.33,30.27,30.33,24400.0,30.3,30.33,30.27,30.33,24400.0
2022-08-29 15:00:00,30.34,30.4,30.33,30.38,32440.0,30.34,30.4,30.33,30.38,32440.0
2022-08-29 15:05:00,30.36,30.36,30.32,30.33,28828.0,30.36,30.36,30.32,30.33,28828.0
2022-08-29 15:10:00,30.34,30.36,30.32,30.36,7200.0,30.34,30.36,30.32,30.36,7200.0
2022-08-29 15:15:00,30.36,30.38,30.33,30.33,54524.0,30.36,30.38,30.33,30.33,54524.0
2022-08-29 15:20:00,30.33,30.34,30.32,30.32,14524.0,30.33,30.34,30.32,30.32,14524.0
2022-08-29 15:25:00,30.32,30.32,30.29,30.29,13420.0,30.32,30.32,30.29,30.29,13420.0
2022-08-29 15:30:00,30.29,30.3,30.25,30.29,17348.0,30.29,30.3,30.25,30.29,17348.0
2022-08-29 15:35:00,30.28,30.31,30.28,30.29,10164.0,30.28,30.31,30.28,30.29,10164.0
2022-08-29 15:40:00,30.3,30.35,30.28,30.34,42808.0,30.3,30.35,30.28,30.34,42808.0
2022-08-29 15:45:00,30.34,30.34,30.29,30.29,40380.0,30.34,30.34,30.29,30.29,40380.0
2022-08-29 15:50:00,30.28,30.3,30.22,30.25,71220.0,30.28,30.3,30.22,30.25,71220.0
2022-08-29 15:55:00,30.24,30.29,30.23,30.24,127444.0,30.24,30.29,30.23,30.24,127444.0
2022-08-30 09:30:00,30.42,30.44,30.3,30.42,36512.0,30.42,30.44,30.3,30.42,36512.0
2022-08-30 09:35:00,30.42,30.46,30.34,30.37,6400.0,30.42,30.46,30.34,30.37,6400.0
2022-08-30 09:40:00,30.34,30.39,30.28,30.28,6800.0,30.34,30.39,30.28,30.28,6800.0
2022-08-30 09:45:00,30.28,30.36,30.25,30.34,10492.0,30.28,30.36,30.25,30.34,10492.0
2022-08-30 09:50:00,30.31,30.36,30.29,30.34,4000.0,30.31,30.36,30.29,30.34,4000.0
2022-08-30 09:55:00,30.33,30.33,30.25,30.25,8400.0,30.33,30.33,30.25,30.25,8400.0
2022-08-30 10:00:00,30.24,30.3,30.23,30.25,9200.0,30.24,30.3,30.23,30.25,9200.0
2022-08-30 10:05:00,30.24,30.24,30.11,30.15,6080.0,30.24,30.24,30.11,30.15,6080.0
2022-08-30 10:10:00,30.15,30.15,30.1,30.13,5600.0,30.15,30.15,30.1,30.13,5600.0
2022-08-30 10:15:00,30.11,30.13,30.08,30.11,7180.0,30.11,30.13,30.08,30.11,7180.0
2022-08-30 10:20:00,30.12,30.13,30.03,30.03,6892.0,30.12,30.13,30.03,30.03,6892.0
2022-08-30 10:25:00,30.05,30.08,30.05,30.08,6964.0,30.05,30.08,30.05,30.08,6964.0
2022-08-30 10:30:00,30.07,30.07,29.87,29.87,12800.0,30.07,30.07,29.87,29.87,12800.0
2022-08-30 10:35:00,29.87,29.9,29.84,29.89,11600.0,29.87,29.9,29.84,29.89,11600.0
2022-08-30 10:40:00,29.91,29.91,29.86,29.88,6056.0,29.91,29.91,29.86,29.88,6056.0
2022-08-30 10:45:00,29.86,29.86,29.76,29.77,66716.0,29.86,29.86,29.76,29.77,66716.0
2022-08-30 10:50:00,29.79,29.89,29.79,29.87,16708.0,29.79,29.89,29.79,29.87,16708.0
2022-08-30 10:55:00,29.86,29.96,29.86,29.96,14096.0,29.86,29.96,29.86,29.96,14096.0
2022-08-30 11:00:00,29.96,29.97,29.88,29.91,9160.0,29.96,29.97,29.88,29.91,9160.0
2022-08-30 11:05:00,29.93,30.01,29.91,29.97,22968.0,29.93,30.01,29.91,29.97,22968.0
2022-08-30 11:10:00,29.98,29.99,29.93,29.98,20220.0,29.98,29.99,29.93,29.98,20220.0
2022-08-30 11:15:00,29.97,30.06,29.97,30.05,16308.0,29.97,30.06,29.97,30.05,16308.0
2022-08-30 11:20:00,30.05,30.07,30.0,30.04,17200.0,30.05,30.07,30.0,30.04,17200.0
2022-08-30 11:25:00,30.03,30.09,30.02,30.03,5880.0,30.03,30.09,30.02,30.03,5880.0
2022-08-30 11:30:00,30.02,30.11,30.02,30.1,10020.0,30.02,30.11,30.02,30.1,10020.0
2022-08-30 11:35:00,30.1,30.1,30.02,30.03,5600.0,30.1,30.1,30.02,30.03,5600.0
2022-08-30 11:40:00,30.01,30.06,30.0,30.02,11448.0,30.01,30.06,30.0,30.02,11448.0
2022-08-30 11:45:00,30.01,30.01,30.0,30.0,5164.0,30.01,30.01,30.0,30.0,5164.0
2022-08-30 11:50:00,29.98,30.07,29.98,30.06,7200.0,29.98,30.07,29.98,30.06,7200.0
2022-08-30 11:55:00,30.04,30.05,30.02,30.04,12740.0,30.04,30.05,30.02,30.04,12740.0
2022-08-30 12:00:00,30.02,30.07,30.02,30.04,13120.0,30.02,30.07,30.02,30.04,13120.0
2022-08-30 12:05:00,30.07,30.1,30.07,30.1,5600.0,30.07,30.1,30.07,30.1,5600.0
2022-08-30 12:10:00,30.09,30.11,30.08,30.11,6960.0,30.09,30.11,30.08,30.11,6960.0
2022-08-30 12:15:00,30.15,30.17,30.12,30.12,13352.0,30.15,30.17,30.12,30.12,13352.0
2022-08-30 12:20:00,30.12,30.13,30.07,30.08,6720.0,30.12,30.13,30.07,30.08,6720.0
2022-08-30 12:25:00,30.08,30.09,30.07,30.09,7600.0,30.08,30.09,30.07,30.09,7600.0
2022-08-30 12:30:00,30.11,30.11,30.03,30.03,6868.0,30.11,30.11,30.03,30.03,6868.0
2022-08-30 12:35:00,30.04,30.05,30.02,30.05,5600.0,30.04,30.05,30.02,30.05,5600.0
2022-08-30 12:40:00,30.05,30.05,30.01,30.01,5600.0,30.05,30.05,30.01,30.01,5600.0
2022-08-30 12:45:00,30.0,30.03,29.99,30.01,10400.0,30.0,30.03,29.99,30.01,10400.0
2022-08-30 12:50:00,30.03,30.03,30.01,30.03,4000.0,30.03,30.03,30.01,30.03,4000.0
2022-08-30 12:55:00,30.03,30.04,30.01,30.01,4720.0,30.03,30.04,30.01,30.01,4720.0
2022-08-30 13:00:00,30.01,30.02,30.0,30.01,5320.0,30.01,30.02,30.0,30.01,5320.0
2022-08-30 13:05:00,30.02,30.06,30.0,30.0,9008.0,30.02,30.06,30.0,30.0,9008.0
2022-08-30 13:10:00,30.0,30.0,29.94,29.94,13624.0,30.0,30.0,29.94,29.94,13624.0
2022-08-30 13:15:00,29.94,29.94,29.91,29.91,13036.0,29.94,29.94,29.91,29.91,13036.0
2022-08-30 13:20:00,29.91,29.91,29.87,29.88,6000.0,29.91,29.91,29.87,29.88,6000.0
2022-08-30 13:25:00,29.87,29.92,29.86,29.91,9380.0,29.87,29.92,29.86,29.91,9380.0
2022-08-30 13:30:00,29.92,29.92,29.9,29.9,3200.0,29.92,29.92,29.9,29.9,3200.0
2022-08-30 13:35:00,29.91,29.91,29.88,29.91,16548.0,29.91,29.91,29.88,29.91,16548.0
2022-08-30 13:40:00,29.93,29.93,29.87,29.89,9320.0,29.93,29.93,29.87,29.89,9320.0
2022-08-30 13:45:00,29.88,29.95,29.88,29.95,6800.0,29.88,29.95,29.88,29.95,6800.0
2022-08-30 13:50:00,29.95,29.97,29.93,29.95,11208.0,29.95,29.97,29.93,29.95,11208.0
2022-08-30 13:55:00,29.95,29.95,29.92,29.93,5200.0,29.95,29.95,29.92,29.93,5200.0
2022-08-30 14:00:00,29.94,29.96,29.91,29.95,9880.0,29.94,29.96,29.91,29.95,9880.0
2022-08-30 14:05:00,29.96,29.96,29.95,29.95,2400.0,29.96,29.96,29.95,29.95,2400.0
2022-08-30 14:10:00,29.95,29.97,29.94,29.96,8352.0,29.95,29.97,29.94,29.96,8352.0
2022-08-30 14:15:00,29.97,29.98,29.95,29.95,4448.0,29.97,29.98,29.95,29.95,4448.0
2022-08-30 14:20:00,29.93,29.98,29.93,29.98,11636.0,29.93,29.98,29.93,29.98,11636.0
2022-08-30 14:25:00,29.97,29.97,29.91,29.92,8400.0,29.97,29.97,29.91,29.92,8400.0
2022-08-30 14:30:00,29.93,29.99,29.92,29.99,9212.0,29.93,29.99,29.92,29.99,9212.0
2022-08-30 14:35:00,30.0,30.02,29.98,30.02,16440.0,30.0,30.02,29.98,30.02,16440.0
2022-08-30 14:40:00,30.01,30.02,29.92,29.93,12000.0,30.01,30.02,29.92,29.93,12000.0
2022-08-30 14:45:00,29.94,29.96,29.93,29.94,7052.0,29.94,29.96,29.93,29.94,7052.0
2022-08-30 14:50:00,29.94,29.95,29.93,29.95,5200.0,29.94,29.95,29.93,29.95,5200.0
2022-08-30 14:55:00,29.95,29.99,29.93,29.97,9464.0,29.95,29.99,29.93,29.97,9464.0
2022-08-30 15:00:00,29.98,30.06,29.97,30.02,6400.0,29.98,30.06,29.97,30.02,6400.0
2022-08-30 15:05:00,30.03,30.08,30.01,30.07,28436.0,30.03,30.08,30.01,30.07,28436.0
2022-08-30 15:10:00,30.09,30.16,30.09,30.13,9360.0,30.09,30.16,30.09,30.13,9360.0
2022-08-30 15:15:00,30.13,30.13,30.08,30.12,11040.0,30.13,30.13,30.08,30.12,11040.0
2022-08-30 15:20:00,30.1,30.11,30.07,30.11,14016.0,30.1,30.11,30.07,30.11,14016.0
2022-08-30 15:25:00,30.11,30.11,30.07,30.08,13720.0,30.11,30.11,30.07,30.08,13720.0
2022-08-30 15:30:00,30.08,30.08,29.99,30.01,18160.0,30.08,30.08,29.99,30.01,18160.0
2022-08-30 15:35:00,30.02,30.05,30.01,30.05,15176.0,30.02,30.05,30.01,30.05,15176.0
2022-08-30 15:40:00,30.06,30.08,30.04,30.05,22136.0,30.06,30.08,30.04,30.05,22136.0
2022-08-30 15:45:00,30.04,30.05,29.97,29.98,19056.0,30.04,30.05,29.97,29.98,19056.0
2022-08-30 15:50:00,30.0,30.04,29.95,29.98,55964.0,30.0,30.04,29.95,29.98,55964.0
2022-08-30 15:55:00,29.99,30.06,29.98,30.03,155816.0,29.99,30.06,29.98,30.03,155816.0
2022-08-31 09:30:00,30.34,30.38,30.24,30.3,68224.0,30.34,30.38,30.24,30.3,68224.0
2022-08-31 09:35:00,30.21,30.24,30.18,30.21,3600.0,30.21,30.24,30.18,30.21,3600.0
2022-08-31 09:40:00,30.22,30.31,30.21,30.29,11072.0,30.22,30.31,30.21,30.29,11072.0
2022-08-31 09:45:00,30.28,30.32,30.24,30.24,4552.0,30.28,30.32,30.24,30.24,4552.0
2022-08-31 09:50:00,30.25,30.28,30.25,30.25,8400.0,30.25,30.28,30.25,30.25,8400.0
2022-08-31 09:55:00,30.24,30.24,30.14,30.14,8044.0,30.24,30.24,30.14,30.14,8044.0
2022-08-31 10:00:00,30.16,30.16,30.09,30.09,5200.0,30.16,30.16,30.09,30.09,5200.0
2022-08-31 10:05:00,30.09,30.11,30.07,30.08,9200.0,30.09,30.11,30.07,30.08,9200.0
2022-08-31 10:10:00,30.08,30.1,30.05,30.08,10688.0,30.08,30.1,30.05,30.08,10688.0
2022-08-31 10:15:00,30.02,30.03,29.98,30.01,6400.0,30.02,30.03,29.98,30.01,6400.0
2022-08-31 10:20:00,30.05,30.06,29.97,29.98,11608.0,30.05,30.06,29.97,29.98,11608.0
2022-08-31 10:25:00,29.98,29.99,29.89,29.9,5704.0,29.98,29.99,29.89,29.9,5704.0
2022-08-31 10:30:00,29.93,29.96,29.91,29.96,7880.0,29.93,29.96,29.91,29.96,7880.0
2022-08-31 10:35:00,30.0,30.01,29.93,29.95,8176.0,30.0,30.01,29.93,29.95,8176.0
2022-08-31 10:40:00,29.95,29.99,29.93,29.98,15940.0,29.95,29.99,29.93,29.98,15940.0
2022-08-31 10:45:00,29.99,30.03,29.98,30.01,12580.0,29.99,30.03,29.98,30.01,12580.0
2022-08-31 10:50:00,30.01,30.03,29.94,29.95,7200.0,30.01,30.03,29.94,29.95,7200.0
2022-08-31 10:55:00,29.95,29.96,29.92,29.92,10968.0,29.95,29.96,29.92,29.92,10968.0
2022-08-31 11:00:00,29.92,29.92,29.85,29.87,13548.0,29.92,29.92,29.85,29.87,13548.0
2022-08-31 11:05:00,29.88,29.88,29.83,29.88,2400.0,29.88,29.88,29.83,29.88,2400.0
2022-08-31 11:10:00,29.89,29.89,29.82,29.85,3712.0,29.89,29.89,29.82,29.85,3712.0
2022-08-31 11:15:00,29.83,29.87,29.83,29.87,5200.0,29.83,29.87,29.83,29.87,5200.0
2022-08-31 11:20:00,29.89,29.89,29.86,29.89,10224.0,29.89,29.89,29.86,29.89,10224.0
2022-08-31 11:25:00,29.89,29.9,29.86,29.88,9060.0,29.89,29.9,29.86,29.88,9060.0
2022-08-31 11:30:00,29.87,29.92,29.85,29.9,2800.0,29.87,29.92,29.85,29.9,2800.0
2022-08-31 11:35:00,29.93,29.95,29.92,29.94,3200.0,29.93,29.95,29.92,29.94,3200.0
2022-08-31 11:40:00,29.92,29.95,29.92,29.95,2000.0,29.92,29.95,29.92,29.95,2000.0
2022-08-31 11:45:00,29.96,29.96,29.95,29.96,15284.0,29.96,29.96,29.95,29.96,15284.0
2022-08-31 11:50:00,29.98,30.0,29.98,29.99,8000.0,29.98,30.0,29.98,29.99,8000.0
2022-08-31 11:55:00,29.98,30.11,29.98,30.09,31196.0,29.98,30.11,29.98,30.09,31196.0
2022-08-31 12:00:00,30.08,30.09,30.02,30.03,7060.0,30.08,30.09,30.02,30.03,7060.0
2022-08-31 12:05:00,30.03,30.05,30.01,30.05,3200.0,30.03,30.05,30.01,30.05,3200.0
2022-08-31 12:10:00,30.02,30.05,30.02,30.04,3920.0,30.02,30.05,30.02,30.04,3920.0
2022-08-31 12:15:00,30.02,30.04,30.0,30.01,4232.0,30.02,30.04,30.0,30.01,4232.0
2022-08-31 12:20:00,29.99,29.99,29.95,29.95,8468.0,29.99,29.99,29.95,29.95,8468.0
2022-08-31 12:25:00,29.96,29.98,29.96,29.97,8440.0,29.96,29.98,29.96,29.97,8440.0
2022-08-31 12:30:00,29.97,30.0,29.97,29.98,13256.0,29.97,30.0,29.97,29.98,13256.0
2022-08-31 12:35:00,29.99,29.99,29.96,29.96,17400.0,29.99,29.99,29.96,29.96,17400.0
2022-08-31 12:40:00,29.93,29.95,29.93,29.94,5740.0,29.93,29.95,29.93,29.94,5740.0
2022-08-31 12:45:00,29.92,29.94,29.92,29.94,3788.0,29.92,29.94,29.92,29.94,3788.0
2022-08-31 12:50:00,29.94,29.94,29.91,29.91,1588.0,29.94,29.94,29.91,29.91,1588.0
2022-08-31 12:55:00,29.91,29.92,29.9,29.92,3600.0,29.91,29.92,29.9,29.92,3600.0
2022-08-31 13:00:00,29.92,29.92,29.89,29.89,3304.0,29.92,29.92,29.89,29.89,3304.0
2022-08-31 13:05:00,29.9,29.91,29.89,29.9,3616.0,29.9,29.91,29.89,29.9,3616.0
2022-08-31 13:10:00,29.92,29.94,29.91,29.92,10808.0,29.92,29.94,29.91,29.92,10808.0
2022-08-31 13:15:00,29.89,29.89,29.85,29.86,2036.0,29.89,29.89,29.85,29.86,2036.0
2022-08-31 13:20:00,29.86,29.86,29.79,29.79,4144.0,29.86,29.86,29.79,29.79,4144.0
2022-08-31 13:25:00,29.8,29.81,29.8,29.8,2480.0,29.8,29.81,29.8,29.8,2480.0
2022-08-31 13:30:00,29.82,29.85,29.82,29.83,7020.0,29.82,29.85,29.82,29.83,7020.0
2022-08-31 13:35:00,29.83,29.83,29.79,29.79,4000.0,29.83,29.83,29.79,29.79,4000.0
2022-08-31 13:40:00,29.79,29.79,29.76,29.78,9600.0,29.79,29.79,29.76,29.78,9600.0
2022-08-31 13:45:00,29.78,29.79,29.78,29.79,4148.0,29.78,29.79,29.78,29.79,4148.0
2022-08-31 13:50:00,29.78,29.82,29.78,29.82,8984.0,29.78,29.82,29.78,29.82,8984.0
2022-08-31 13:55:00,29.84,29.85,29.83,29.84,11496.0,29.84,29.85,29.83,29.84,11496.0
2022-08-31 14:00:00,29.84,29.85,29.83,29.83,5200.0,29.84,29.85,29.83,29.83,5200.0
2022-08-31 14:05:00,29.83,29.87,29.82,29.87,7872.0,29.83,29.87,29.82,29.87,7872.0
2022-08-31 14:10:00,29.86,29.86,29.85,29.86,7772.0,29.86,29.86,29.85,29.86,7772.0
2022-08-31 14:15:00,29.87,29.88,29.86,29.86,3152.0,29.87,29.88,29.86,29.86,3152.0
2022-08-31 14:20:00,29.87,29.87,29.84,29.86,5144.0,29.87,29.87,29.84,29.86,5144.0
2022-08-31 14:25:00,29.87,29.88,29.86,29.87,3600.0,29.87,29.88,29.86,29.87,3600.0
2022-08-31 14:30:00,29.84,29.85,29.81,29.81,7944.0,29.84,29.85,29.81,29.81,7944.0
2022-08-31 14:35:00,29.81,29.81,29.79,29.79,8000.0,29.81,29.81,29.79,29.79,8000.0
2022-08-31 14:40:00,29.77,29.78,29.75,29.75,7000.0,29.77,29.78,29.75,29.75,7000.0
2022-08-31 14:45:00,29.75,29.81,29.75,29.81,7332.0,29.75,29.81,29.75,29.81,7332.0
2022-08-31 14:50:00,29.79,29.8,29.76,29.77,9724.0,29.79,29.8,29.76,29.77,9724.0
2022-08-31 14:55:00,29.77,29.83,29.76,29.83,16564.0,29.77,29.83,29.76,29.83,16564.0
2022-08-31 15:00:00,29.84,29.87,29.81,29.86,26156.0,29.84,29.87,29.81,29.86,26156.0
2022-08-31 15:05:00,29.86,29.9,29.85,29.88,30668.0,29.86,29.9,29.85,29.88,30668.0
2022-08-31 15:10:00,29.87,29.93,29.87,29.92,7768.0,29.87,29.93,29.87,29.92,7768.0
2022-08-31 15:15:00,29.93,30.0,29.93,30.0,14756.0,29.93,30.0,29.93,30.0,14756.0
2022-08-31 15:20:00,29.99,30.0,29.92,29.92,18908.0,29.99,30.0,29.92,29.92,18908.0
2022-08-31 15:25:00,29.93,29.97,29.92,29.96,31000.0,29.93,29.97,29.92,29.96,31000.0
2022-08-31 15:30:00,29.96,29.96,29.91,29.92,20180.0,29.96,29.96,29.91,29.92,20180.0
2022-08-31 15:35:00,29.91,29.96,29.9,29.96,28220.0,29.91,29.96,29.9,29.96,28220.0
2022-08-31 15:40:00,29.96,30.02,29.92,30.01,18548.0,29.96,30.02,29.92,30.01,18548.0
2022-08-31 15:45:00,30.0,30.04,29.99,30.01,44348.0,30.0,30.04,29.99,30.01,44348.0
2022-08-31 15:50:00,30.02,30.03,29.92,30.0,123000.0,30.02,30.03,29.92,30.0,123000.0
2022-08-31 15:55:00,29.99,29.99,29.89,29.91,332220.0,29.99,29.99,29.89,29.91,332220.0
2022-09-01 09:30:00,29.67,29.75,29.43,29.47,86768.0,29.67,29.75,29.43,29.47,86768.0
2022-09-01 09:35:00,29.45,29.52,29.43,29.44,33008.0,29.45,29.52,29.43,29.44,33008.0
2022-09-01 09:40:00,29.46,29.51,29.41,29.41,98196.0,29.46,29.51,29.41,29.41,98196.0
2022-09-01 09:45:00,29.41,29.43,29.31,29.38,54152.0,29.41,29.43,29.31,29.38,54152.0
2022-09-01 09:50:00,29.38,29.46,29.38,29.46,25028.0,29.38,29.46,29.38,29.46,25028.0
2022-09-01 09:55:00,29.45,29.45,29.37,29.44,22488.0,29.45,29.45,29.37,29.44,22488.0
2022-09-01 10:00:00,29.41,29.46,29.27,29.32,24572.0,29.41,29.46,29.27,29.32,24572.0
2022-09-01 10:05:00,29.36,29.4,29.34,29.36,15200.0,29.36,29.4,29.34,29.36,15200.0
2022-09-01 10:10:00,29.34,29.35,29.28,29.29,25540.0,29.34,29.35,29.28,29.29,25540.0
2022-09-01 10:15:00,29.28,29.28,29.2,29.22,17292.0,29.28,29.28,29.2,29.22,17292.0
2022-09-01 10:20:00,29.22,29.3,29.2,29.3,21572.0,29.22,29.3,29.2,29.3,21572.0
2022-09-01 10:25:00,29.31,29.4,29.31,29.39,16000.0,29.31,29.4,29.31,29.39,16000.0
2022-09-01 10:30:00,29.38,29.39,29.32,29.33,21652.0,29.38,29.39,29.32,29.33,21652.0
2022-09-01 10:35:00,29.32,29.33,29.26,29.26,7200.0,29.32,29.33,29.26,29.26,7200.0
2022-09-01 10:40:00,29.23,29.24,29.15,29.17,20096.0,29.23,29.24,29.15,29.17,20096.0
2022-09-01 10:45:00,29.17,29.2,29.17,29.2,9016.0,29.17,29.2,29.17,29.2,9016.0
2022-09-01 10:50:00,29.22,29.22,29.18,29.18,41600.0,29.22,29.22,29.18,29.18,41600.0
2022-09-01 10:55:00,29.18,29.18,29.13,29.14,16800.0,29.18,29.18,29.13,29.14,16800.0
2022-09-01 11:00:00,29.15,29.17,29.11,29.11,10048.0,29.15,29.17,29.11,29.11,10048.0
2022-09-01 11:05:00,29.15,29.21,29.15,29.18,14800.0,29.15,29.21,29.15,29.18,14800.0
2022-09-01 11:10:00,29.18,29.22,29.18,29.22,9176.0,29.18,29.22,29.18,29.22,9176.0
2022-09-01 11:15:00,29.2,29.21,29.18,29.18,11564.0,29.2,29.21,29.18,29.18,11564.0
2022-09-01 11:20:00,29.17,29.17,29.13,29.15,9696.0,29.17,29.17,29.13,29.15,9696.0
2022-09-01 11:25:00,29.14,29.15,29.11,29.11,6884.0,29.14,29.15,29.11,29.11,6884.0
2022-09-01 11:30:00,29.12,29.16,29.11,29.16,15600.0,29.12,29.16,29.11,29.16,15600.0
2022-09-01 11:35:00,29.16,29.21,29.13,29.13,17600.0,29.16,29.21,29.13,29.13,17600.0
2022-09-01 11:40:00,29.14,29.14,29.08,29.08,17656.0,29.14,29.14,29.08,29.08,17656.0
2022-09-01 11:45:00,29.08,29.08,29.03,29.07,133244.0,29.08,29.08,29.03,29.07,133244.0
2022-09-01 11:50:00,29.07,29.08,29.03,29.04,27536.0,29.07,29.08,29.03,29.04,27536.0
2022-09-01 11:55:00,29.05,29.08,29.04,29.07,20160.0,29.05,29.08,29.04,29.07,20160.0
2022-09-01 12:00:00,29.08,29.12,29.08,29.11,62020.0,29.08,29.12,29.08,29.11,62020.0
2022-09-01 12:05:00,29.11,29.14,29.07,29.13,13216.0,29.11,29.14,29.07,29.13,13216.0
2022-09-01 12:10:00,29.12,29.14,29.11,29.14,13680.0,29.12,29.14,29.11,29.14,13680.0
2022-09-01 12:15:00,29.15,29.19,29.15,29.17,12808.0,29.15,29.19,29.15,29.17,12808.0
2022-09-01 12:20:00,29.16,29.16,29.15,29.15,13108.0,29.16,29.16,29.15,29.15,13108.0
2022-09-01 12:25:00,29.15,29.2,29.14,29.2,51416.0,29.15,29.2,29.14,29.2,51416.0
2022-09-01 12:30:00,29.19,29.19,29.17,29.17,8960.0,29.19,29.19,29.17,29.17,8960.0
2022-09-01 12:35:00,29.19,29.19,29.15,29.15,5988.0,29.19,29.19,29.15,29.15,5988.0
2022-09-01 12:40:00,29.14,29.14,29.13,29.13,5600.0,29.14,29.14,29.13,29.13,5600.0
2022-09-01 12:45:00,29.13,29.14,29.11,29.14,10280.0,29.13,29.14,29.11,29.14,10280.0
2022-09-01 12:50:00,29.15,29.15,29.09,29.09,6000.0,29.15,29.15,29.09,29.09,6000.0
2022-09-01 12:55:00,29.1,29.1,29.09,29.1,4800.0,29.1,29.1,29.09,29.1,4800.0
2022-09-01 13:00:00,29.1,29.14,29.1,29.14,14888.0,29.1,29.14,29.1,29.14,14888.0
2022-09-01 13:05:00,29.14,29.17,29.14,29.16,14016.0,29.14,29.17,29.14,29.16,14016.0
2022-09-01 13:10:00,29.17,29.2,29.15,29.2,16764.0,29.17,29.2,29.15,29.2,16764.0
2022-09-01 13:15:00,29.21,29.21,29.19,29.19,5200.0,29.21,29.21,29.19,29.19,5200.0
2022-09-01 13:20:00,29.2,29.25,29.2,29.25,24240.0,29.2,29.25,29.2,29.25,24240.0
2022-09-01 13:25:00,29.26,29.28,29.23,29.25,10572.0,29.26,29.28,29.23,29.25,10572.0
2022-09-01 13:30:00,29.25,29.27,29.23,29.26,9420.0,29.25,29.27,29.23,29.26,9420.0
2022-09-01 13:35:00,29.26,29.27,29.23,29.24,33496.0,29.26,29.27,29.23,29.24,33496.0
2022-09-01 13:40:00,29.24,29.25,29.23,29.24,6216.0,29.24,29.25,29.23,29.24,6216.0
2022-09-01 13:45:00,29.22,29.23,29.2,29.2,7600.0,29.22,29.23,29.2,29.2,7600.0
2022-09-01 13:50:00,29.21,29.22,29.18,29.18,15296.0,29.21,29.22,29.18,29.18,15296.0
2022-09-01 13:55:00,29.18,29.2,29.18,29.19,11200.0,29.18,29.2,29.18,29.19,11200.0
2022-09-01 14:00:00,29.18,29.22,29.16,29.21,20272.0,29.18,29.22,29.16,29.21,20272.0
2022-09-01 14:05:00,29.24,29.24,29.18,29.18,15840.0,29.24,29.24,29.18,29.18,15840.0
2022-09-01 14:10:00,29.18,29.19,29.15,29.19,19072.0,29.18,29.19,29.15,29.19,19072.0
2022-09-01 14:15:00,29.2,29.21,29.17,29.2,14472.0,29.2,29.21,29.17,29.2,14472.0
2022-09-01 14:20:00,29.19,29.29,29.19,29.29,23000.0,29.19,29.29,29.19,29.29,23000.0
2022-09-01 14:25:00,29.27,29.33,29.25,29.3,55256.0,29.27,29.33,29.25,29.3,55256.0
2022-09-01 14:30:00,29.32,29.37,29.32,29.34,77048.0,29.32,29.37,29.32,29.34,77048.0
2022-09-01 14:35:00,29.36,29.39,29.33,29.35,33140.0,29.36,29.39,29.33,29.35,33140.0
2022-09-01 14:40:00,29.34,29.38,29.32,29.33,63096.0,29.34,29.38,29.32,29.33,63096.0
2022-09-01 14:45:00,29.32,29.36,29.32,29.33,9288.0,29.32,29.36,29.32,29.33,9288.0
2022-09-01 14:50:00,29.34,29.39,29.33,29.39,12752.0,29.34,29.39,29.33,29.39,12752.0
2022-09-01 14:55:00,29.38,29.4,29.36,29.38,9412.0,29.38,29.4,29.36,29.38,9412.0
2022-09-01 15:00:00,29.38,29.45,29.37,29.41,16340.0,29.38,29.45,29.37,29.41,16340.0
2022-09-01 15:05:00,29.42,29.48,29.41,29.45,27848.0,29.42,29.48,29.41,29.45,27848.0
2022-09-01 15:10:00,29.46,29.47,29.43,29.47,48096.0,29.46,29.47,29.43,29.47,48096.0
2022-09-01 15:15:00,29.46,29.47,29.42,29.43,22580.0,29.46,29.47,29.42,29.43,22580.0
2022-09-01 15:20:00,29.43,29.43,29.39,29.39,89688.0,29.43,29.43,29.39,29.39,89688.0
2022-09-01 15:25:00,29.4,29.4,29.36,29.38,38560.0,29.4,29.4,29.36,29.38,38560.0
2022-09-01 15:30:00,29.38,29.38,29.32,29.33,28488.0,29.38,29.38,29.32,29.33,28488.0
2022-09-01 15:35:00,29.33,29.36,29.32,29.34,51148.0,29.33,29.36,29.32,29.34,51148.0
2022-09-01 15:40:00,29.34,29.35,29.29,29.3,148196.0,29.34,29.35,29.29,29.3,148196.0
2022-09-01 15:45:00,29.3,29.31,29.26,29.26,91888.0,29.3,29.31,29.26,29.26,91888.0
2022-09-01 15:50:00,29.27,29.36,29.27,29.35,275392.0,29.27,29.36,29.27,29.35,275392.0
2022-09-01 15:55:00,29.35,29.51,29.34,29.48,262308.0,29.35,29.51,29.34,29.48,262308.0
2022-09-02 09:30:00,29.71,29.93,29.65,29.68,84008.0,29.71,29.93,29.65,29.68,84008.0
2022-09-02 09:35:00,29.65,29.72,29.61,29.72,12420.0,29.65,29.72,29.61,29.72,12420.0
2022-09-02 09:40:00,29.61,29.63,29.49,29.49,7200.0,29.61,29.63,29.49,29.49,7200.0
2022-09-02 09:45:00,29.51,29.6,29.48,29.58,9668.0,29.51,29.6,29.48,29.58,9668.0
2022-09-02 09:50:00,29.63,29.63,29.54,29.59,12012.0,29.63,29.63,29.54,29.59,12012.0
2022-09-02 09:55:00,29.58,29.58,29.5,29.51,13256.0,29.58,29.58,29.5,29.51,13256.0
2022-09-02 10:00:00,29.51,29.52,29.42,29.45,10812.0,29.51,29.52,29.42,29.45,10812.0
2022-09-02 10:05:00,29.47,29.53,29.43,29.53,11448.0,29.47,29.53,29.43,29.53,11448.0
2022-09-02 10:10:00,29.53,29.67,29.53,29.65,24844.0,29.53,29.67,29.53,29.65,24844.0
2022-09-02 10:15:00,29.66,29.74,29.64,29.68,19740.0,29.66,29.74,29.64,29.68,19740.0
2022-09-02 10:20:00,29.66,29.72,29.66,29.68,17576.0,29.66,29.72,29.66,29.68,17576.0
2022-09-02 10:25:00,29.68,29.75,29.68,29.75,11304.0,29.68,29.75,29.68,29.75,11304.0
2022-09-02 10:30:00,29.75,29.8,29.75,29.76,13752.0,29.75,29.8,29.75,29.76,13752.0
2022-09-02 10:35:00,29.76,29.87,29.76,29.85,15368.0,29.76,29.87,29.76,29.85,15368.0
2022-09-02 10:40:00,29.84,29.88,29.84,29.85,7484.0,29.84,29.88,29.84,29.85,7484.0
2022-09-02 10:45:00,29.86,29.89,29.85,29.86,10400.0,29.86,29.89,29.85,29.86,10400.0
2022-09-02 10:50:00,29.88,29.93,29.82,29.82,38616.0,29.88,29.93,29.82,29.82,38616.0
2022-09-02 10:55:00,29.81,29.82,29.73,29.82,22676.0,29.81,29.82,29.73,29.82,22676.0
2022-09-02 11:00:00,29.83,29.9,29.82,29.9,9600.0,29.83,29.9,29.82,29.9,9600.0
2022-09-02 11:05:00,29.89,29.91,29.85,29.87,14632.0,29.89,29.91,29.85,29.87,14632.0
2022-09-02 11:10:00,29.86,29.9,29.85,29.9,11308.0,29.86,29.9,29.85,29.9,11308.0
2022-09-02 11:15:00,29.89,29.9,29.87,29.9,9288.0,29.89,29.9,29.87,29.9,9288.0
2022-09-02 11:20:00,29.92,29.92,29.9,29.91,9604.0,29.92,29.92,29.9,29.91,9604.0
2022-09-02 11:25:00,29.92,29.92,29.86,29.88,12156.0,29.92,29.92,29.86,29.88,12156.0
2022-09-02 11:30:00,29.88,29.89,29.85,29.87,7400.0,29.88,29.89,29.85,29.87,7400.0
2022-09-02 11:35:00,29.86,29.9,29.86,29.9,9756.0,29.86,29.9,29.86,29.9,9756.0
2022-09-02 11:40:00,29.89,29.89,29.82,29.86,12348.0,29.89,29.89,29.82,29.86,12348.0
2022-09-02 11:45:00,29.86,29.93,29.86,29.93,4868.0,29.86,29.93,29.86,29.93,4868.0
2022-09-02 11:50:00,29.93,29.95,29.93,29.95,14800.0,29.93,29.95,29.93,29.95,14800.0
2022-09-02 11:55:00,29.95,29.95,29.92,29.92,6460.0,29.95,29.95,29.92,29.92,6460.0
2022-09-02 12:00:00,29.93,29.93,29.88,29.88,10392.0,29.93,29.93,29.88,29.88,10392.0
2022-09-02 12:05:00,29.9,29.9,29.87,29.87,23828.0,29.9,29.9,29.87,29.87,23828.0
2022-09-02 12:10:00,29.85,29.9,29.85,29.89,6424.0,29.85,29.9,29.85,29.89,6424.0
2022-09-02 12:15:00,29.88,29.89,29.85,29.85,8804.0,29.88,29.89,29.85,29.85,8804.0
2022-09-02 12:20:00,29.85,29.86,29.72,29.74,12096.0,29.85,29.86,29.72,29.74,12096.0
2022-09-02 12:25:00,29.73,29.73,29.7,29.71,7548.0,29.73,29.73,29.7,29.71,7548.0
2022-09-02 12:30:00,29.69,29.73,29.64,29.65,11336.0,29.69,29.73,29.64,29.65,11336.0
2022-09-02 12:35:00,29.64,29.65,29.58,29.64,20144.0,29.64,29.65,29.58,29.64,20144.0
2022-09-02 12:40:00,29.62,29.62,29.55,29.56,6800.0,29.62,29.62,29.55,29.56,6800.0
2022-09-02 12:45:00,29.55,29.57,29.53,29.53,13232.0,29.55,29.57,29.53,29.53,13232.0
2022-09-02 12:50:00,29.54,29.54,29.48,29.5,12024.0,29.54,29.54,29.48,29.5,12024.0
2022-09-02 12:55:00,29.53,29.54,29.47,29.5,16108.0,29.53,29.54,29.47,29.5,16108.0
2022-09-02 13:00:00,29.5,29.5,29.4,29.44,22456.0,29.5,29.5,29.4,29.44,22456.0
2022-09-02 13:05:00,29.43,29.44,29.39,29.42,25312.0,29.43,29.44,29.39,29.42,25312.0
2022-09-02 13:10:00,29.41,29.43,29.39,29.4,30584.0,29.41,29.43,29.39,29.4,30584.0
2022-09-02 13:15:00,29.42,29.47,29.38,29.43,30084.0,29.42,29.47,29.38,29.43,30084.0
2022-09-02 13:20:00,29.42,29.43,29.3,29.3,24360.0,29.42,29.43,29.3,29.3,24360.0
2022-09-02 13:25:00,29.29,29.31,29.26,29.26,10092.0,29.29,29.31,29.26,29.26,10092.0
2022-09-02 13:30:00,29.27,29.31,29.26,29.3,7272.0,29.27,29.31,29.26,29.3,7272.0
2022-09-02 13:35:00,29.28,29.31,29.27,29.28,10800.0,29.28,29.31,29.27,29.28,10800.0
2022-09-02 13:40:00,29.26,29.33,29.26,29.33,10228.0,29.26,29.33,29.26,29.33,10228.0
2022-09-02 13:45:00,29.32,29.34,29.23,29.23,23528.0,29.32,29.34,29.23,29.23,23528.0
2022-09-02 13:50:00,29.23,29.23,29.18,29.2,9424.0,29.23,29.23,29.18,29.2,9424.0
2022-09-02 13:55:00,29.2,29.2,29.17,29.18,10628.0,29.2,29.2,29.17,29.18,10628.0
2022-09-02 14:00:00,29.18,29.23,29.17,29.22,40044.0,29.18,29.23,29.17,29.22,40044.0
2022-09-02 14:05:00,29.22,29.25,29.18,29.25,20644.0,29.22,29.25,29.18,29.25,20644.0
2022-09-02 14:10:00,29.24,29.25,29.21,29.22,11544.0,29.24,29.25,29.21,29.22,11544.0
2022-09-02 14:15:00,29.21,29.25,29.19,29.24,15032.0,29.21,29.25,29.19,29.24,15032.0
2022-09-02 14:20:00,29.24,29.26,29.24,29.25,5648.0,29.24,29.26,29.24,29.25,5648.0
2022-09-02 14:25:00,29.24,29.32,29.23,29.3,22124.0,29.24,29.32,29.23,29.3,22124.0
2022-09-02 14:30:00,29.29,29.3,29.25,29.27,10188.0,29.29,29.3,29.25,29.27,10188.0
2022-09-02 14:35:00,29.27,29.34,29.27,29.34,14068.0,29.27,29.34,29.27,29.34,14068.0
2022-09-02 14:40:00,29.33,29.33,29.27,29.28,24124.0,29.33,29.33,29.27,29.28,24124.0
2022-09-02 14:45:00,29.27,29.32,29.27,29.29,16180.0,29.27,29.32,29.27,29.29,16180.0
2022-09-02 14:50:00,29.29,29.3,29.27,29.27,16320.0,29.29,29.3,29.27,29.27,16320.0
2022-09-02 14:55:00,29.25,29.25,29.17,29.18,41044.0,29.25,29.25,29.17,29.18,41044.0
2022-09-02 15:00:00,29.18,29.29,29.18,29.28,15240.0,29.18,29.29,29.18,29.28,15240.0
2022-09-02 15:05:00,29.28,29.31,29.26,29.27,17036.0,29.28,29.31,29.26,29.27,17036.0
2022-09-02 15:10:00,29.27,29.28,29.24,29.26,40164.0,29.27,29.28,29.24,29.26,40164.0
2022-09-02 15:15:00,29.27,29.29,29.23,29.24,15068.0,29.27,29.29,29.23,29.24,15068.0
2022-09-02 15:20:00,29.24,29.26,29.13,29.17,16000.0,29.24,29.26,29.13,29.17,16000.0
2022-09-02 15:25:00,29.14,29.2,29.13,29.18,26004.0,29.14,29.2,29.13,29.18,26004.0
2022-09-02 15:30:00,29.19,29.19,29.11,29.11,21196.0,29.19,29.19,29.11,29.11,21196.0
2022-09-02 15:35:00,29.11,29.11,29.01,29.03,31648.0,29.11,29.11,29.01,29.03,31648.0
2022-09-02 15:40:00,29.03,29.04,29.01,29.02,29448.0,29.03,29.04,29.01,29.02,29448.0
2022-09-02 15:45:00,29.01,29.1,29.01,29.08,43360.0,29.01,29.1,29.01,29.08,43360.0
2022-09-02 15:50:00,29.1,29.14,29.04,29.14,70964.0,29.1,29.14,29.04,29.14,70964.0
2022-09-02 15:55:00,29.14,29.15,29.04,29.1,385724.0,29.14,29.15,29.04,29.1,385724.0
2022-09-06 09:30:00,29.39,29.6,29.35,29.36,63744.0,29.39,29.6,29.35,29.36,63744.0
2022-09-06 09:35:00,29.26,29.3,29.2,29.24,25820.0,29.26,29.3,29.2,29.24,25820.0
2022-09-06 09:40:00,29.22,29.26,29.21,29.25,42504.0,29.22,29.26,29.21,29.25,42504.0
2022-09-06 09:45:00,29.25,29.29,29.19,29.2,57132.0,29.25,29.29,29.19,29.2,57132.0
2022-09-06 09:50:00,29.2,29.21,29.11,29.13,29636.0,29.2,29.21,29.11,29.13,29636.0
2022-09-06 09:55:00,29.12,29.24,29.11,29.24,37732.0,29.12,29.24,29.11,29.24,37732.0
2022-09-06 10:00:00,29.2,29.23,29.02,29.04,40960.0,29.2,29.23,29.02,29.04,40960.0
2022-09-06 10:05:00,29.05,29.06,28.95,29.0,84624.0,29.05,29.06,28.95,29.0,84624.0
2022-09-06 10:10:00,28.99,29.06,28.97,29.06,44932.0,28.99,29.06,28.97,29.06,44932.0
2022-09-06 10:15:00,29.05,29.07,28.98,29.0,37220.0,29.05,29.07,28.98,29.0,37220.0
2022-09-06 10:20:00,29.0,29.0,28.95,28.98,17880.0,29.0,29.0,28.95,28.98,17880.0
2022-09-06 10:25:00,29.0,29.13,28.99,29.13,36684.0,29.0,29.13,28.99,29.13,36684.0
2022-09-06 10:30:00,29.13,29.13,29.03,29.04,67508.0,29.13,29.13,29.03,29.04,67508.0
2022-09-06 10:35:00,29.04,29.15,29.02,29.15,37124.0,29.04,29.15,29.02,29.15,37124.0
2022-09-06 10:40:00,29.15,29.29,29.15,29.26,63140.0,29.15,29.29,29.15,29.26,63140.0
2022-09-06 10:45:00,29.27,29.27,29.19,29.24,42236.0,29.27,29.27,29.19,29.24,42236.0
2022-09-06 10:50:00,29.23,29.33,29.23,29.24,39276.0,29.23,29.33,29.23,29.24,39276.0
2022-09-06 10:55:00,29.25,29.32,29.24,29.26,46024.0,29.25,29.32,29.24,29.26,46024.0
2022-09-06 11:00:00,29.27,29.33,29.24,29.33,55980.0,29.27,29.33,29.24,29.33,55980.0
2022-09-06 11:05:00,29.32,29.45,29.31,29.39,23644.0,29.32,29.45,29.31,29.39,23644.0
2022-09-06 11:10:00,29.39,29.39,29.31,29.32,18684.0,29.39,29.39,29.31,29.32,18684.0
2022-09-06 11:15:00,29.33,29.33,29.25,29.3,26676.0,29.33,29.33,29.25,29.3,26676.0
2022-09-06 11:20:00,29.3,29.32,29.27,29.29,26516.0,29.3,29.32,29.27,29.29,26516.0
2022-09-06 11:25:00,29.31,29.31,29.2,29.21,25408.0,29.31,29.31,29.2,29.21,25408.0
2022-09-06 11:30:00,29.21,29.33,29.21,29.27,29352.0,29.21,29.33,29.21,29.27,29352.0
2022-09-06 11:35:00,29.3,29.3,29.25,29.27,18632.0,29.3,29.3,29.25,29.27,18632.0
2022-09-06 11:40:00,29.27,29.36,29.26,29.32,36988.0,29.27,29.36,29.26,29.32,36988.0
2022-09-06 11:45:00,29.32,29.34,29.28,29.29,11604.0,29.32,29.34,29.28,29.29,11604.0
2022-09-06 11:50:00,29.32,29.39,29.32,29.39,13924.0,29.32,29.39,29.32,29.39,13924.0
2022-09-06 11:55:00,29.39,29.42,29.36,29.36,8440.0,29.39,29.42,29.36,29.36,8440.0
2022-09-06 12:00:00,29.36,29.37,29.33,29.33,22228.0,29.36,29.37,29.33,29.33,22228.0
2022-09-06 12:05:00,29.32,29.35,29.23,29.23,16112.0,29.32,29.35,29.23,29.23,16112.0
2022-09-06 12:10:00,29.23,29.23,29.19,29.19,12712.0,29.23,29.23,29.19,29.19,12712.0
2022-09-06 12:15:00,29.19,29.21,29.12,29.14,28752.0,29.19,29.21,29.12,29.14,28752.0
2022-09-06 12:20:00,29.14,29.15,29.08,29.09,21204.0,29.14,29.15,29.08,29.09,21204.0
2022-09-06 12:25:00,29.08,29.12,29.05,29.11,15856.0,29.08,29.12,29.05,29.11,15856.0
2022-09-06 12:30:00,29.13,29.14,29.11,29.13,12400.0,29.13,29.14,29.11,29.13,12400.0
2022-09-06 12:35:00,29.13,29.14,29.11,29.11,13924.0,29.13,29.14,29.11,29.11,13924.0
2022-09-06 12:40:00,29.12,29.15,29.09,29.15,31464.0,29.12,29.15,29.09,29.15,31464.0
2022-09-06 12:45:00,29.14,29.17,29.13,29.17,16820.0,29.14,29.17,29.13,29.17,16820.0
2022-09-06 12:50:00,29.18,29.18,29.13,29.17,18420.0,29.18,29.18,29.13,29.17,18420.0
2022-09-06 12:55:00,29.18,29.18,29.14,29.15,20696.0,29.18,29.18,29.14,29.15,20696.0
2022-09-06 13:00:00,29.16,29.16,29.1,29.1,14000.0,29.16,29.16,29.1,29.1,14000.0
2022-09-06 13:05:00,29.08,29.09,29.02,29.02,13200.0,29.08,29.09,29.02,29.02,13200.0
2022-09-06 13:10:00,29.02,29.03,28.95,28.95,20388.0,29.02,29.03,28.95,28.95,20388.0
2022-09-06 13:15:00,28.95,29.01,28.94,29.01,38480.0,28.95,29.01,28.94,29.01,38480.0
2022-09-06 13:20:00,29.02,29.04,29.0,29.01,27064.0,29.02,29.04,29.0,29.01,27064.0
2022-09-06 13:25:00,29.0,29.01,28.99,29.0,7240.0,29.0,29.01,28.99,29.0,7240.0
2022-09-06 13:30:00,28.98,29.06,28.98,29.04,13228.0,28.98,29.06,28.98,29.04,13228.0
2022-09-06 13:35:00,29.03,29.06,29.01,29.06,26616.0,29.03,29.06,29.01,29.06,26616.0
2022-09-06 13:40:00,29.05,29.05,29.0,29.01,17924.0,29.05,29.05,29.0,29.01,17924.0
2022-09-06 13:45:00,29.03,29.05,28.99,28.99,28988.0,29.03,29.05,28.99,28.99,28988.0
2022-09-06 13:50:00,28.99,29.0,28.95,28.99,27140.0,28.99,29.0,28.95,28.99,27140.0
2022-09-06 13:55:00,29.0,29.07,29.0,29.07,14044.0,29.0,29.07,29.0,29.07,14044.0
2022-09-06 14:00:00,29.06,29.11,29.05,29.06,16500.0,29.06,29.11,29.05,29.06,16500.0
2022-09-06 14:05:00,29.06,29.08,29.05,29.06,18544.0,29.06,29.08,29.05,29.06,18544.0
2022-09-06 14:10:00,29.07,29.16,29.07,29.15,15576.0,29.07,29.16,29.07,29.15,15576.0
2022-09-06 14:15:00,29.17,29.18,29.13,29.14,7792.0,29.17,29.18,29.13,29.14,7792.0
2022-09-06 14:20:00,29.14,29.15,29.12,29.12,13396.0,29.14,29.15,29.12,29.12,13396.0
2022-09-06 14:25:00,29.11,29.13,29.1,29.12,17200.0,29.11,29.13,29.1,29.12,17200.0
2022-09-06 14:30:00,29.13,29.13,29.06,29.08,23180.0,29.13,29.13,29.06,29.08,23180.0
2022-09-06 14:35:00,29.08,29.1,29.06,29.07,14876.0,29.08,29.1,29.06,29.07,14876.0
2022-09-06 14:40:00,29.06,29.09,29.05,29.06,52960.0,29.06,29.09,29.05,29.06,52960.0
2022-09-06 14:45:00,29.06,29.09,29.04,29.09,38144.0,29.06,29.09,29.04,29.09,38144.0
2022-09-06 14:50:00,29.08,29.08,29.02,29.07,20612.0,29.08,29.08,29.02,29.07,20612.0
2022-09-06 14:55:00,29.07,29.1,29.04,29.04,20460.0,29.07,29.1,29.04,29.04,20460.0
2022-09-06 15:00:00,29.05,29.07,29.01,29.03,37644.0,29.05,29.07,29.01,29.03,37644.0
2022-09-06 15:05:00,29.03,29.1,29.03,29.1,53512.0,29.03,29.1,29.03,29.1,53512.0
2022-09-06 15:10:00,29.1,29.13,29.09,29.11,28872.0,29.1,29.13,29.09,29.11,28872.0
2022-09-06 15:15:00,29.1,29.13,29.06,29.07,68264.0,29.1,29.13,29.06,29.07,68264.0
2022-09-06 15:20:00,29.07,29.1,29.02,29.07,45540.0,29.07,29.1,29.02,29.07,45540.0
2022-09-06 15:25:00,29.07,29.11,29.05,29.08,70800.0,29.07,29.11,29.05,29.08,70800.0
2022-09-06 15:30:00,29.07,29.07,28.99,29.01,43244.0,29.07,29.07,28.99,29.01,43244.0
2022-09-06 15:35:00,29.01,29.04,29.0,29.03,87104.0,29.01,29.04,29.0,29.03,87104.0
2022-09-06 15:40:00,29.03,29.11,29.02,29.11,66132.0,29.03,29.11,29.02,29.11,66132.0
2022-09-06 15:45:00,29.11,29.11,29.06,29.11,104996.0,29.11,29.11,29.06,29.11,104996.0
2022-09-06 15:50:00,29.1,29.1,29.03,29.07,183676.0,29.1,29.1,29.03,29.07,183676.0
2022-09-06 15:55:00,29.07,29.13,29.06,29.12,304440.0,29.07,29.13,29.06,29.12,304440.0
2022-09-07 09:30:00,29.3,29.38,29.25,29.31,53128.0,29.3,29.38,29.25,29.31,53128.0
2022-09-07 09:35:00,29.35,29.43,29.32,29.38,8800.0,29.35,29.43,29.32,29.38,8800.0
2022-09-07 09:40:00,29.36,29.43,29.36,29.36,8400.0,29.36,29.43,29.36,29.36,8400.0
2022-09-07 09:45:00,29.38,29.39,29.35,29.35,20440.0,29.38,29.39,29.35,29.35,20440.0
2022-09-07 09:50:00,29.35,29.35,29.29,29.31,13984.0,29.35,29.35,29.29,29.31,13984.0
2022-09-07 09:55:00,29.31,29.38,29.31,29.34,19596.0,29.31,29.38,29.31,29.34,19596.0
2022-09-07 10:00:00,29.34,29.4,29.31,29.38,15420.0,29.34,29.4,29.31,29.38,15420.0
2022-09-07 10:05:00,29.4,29.4,29.33,29.33,15628.0,29.4,29.4,29.33,29.33,15628.0
2022-09-07 10:10:00,29.33,29.33,29.25,29.26,7600.0,29.33,29.33,29.25,29.26,7600.0
2022-09-07 10:15:00,29.25,29.28,29.23,29.25,7724.0,29.25,29.28,29.23,29.25,7724.0
2022-09-07 10:20:00,29.25,29.25,29.2,29.22,10800.0,29.25,29.25,29.2,29.22,10800.0
2022-09-07 10:25:00,29.22,29.26,29.19,29.25,23040.0,29.22,29.26,29.19,29.25,23040.0
2022-09-07 10:30:00,29.27,29.33,29.26,29.26,31232.0,29.27,29.33,29.26,29.26,31232.0
2022-09-07 10:35:00,29.28,29.3,29.24,29.25,9404.0,29.28,29.3,29.24,29.25,9404.0
2022-09-07 10:40:00,29.24,29.25,29.22,29.23,5592.0,29.24,29.25,29.22,29.23,5592.0
2022-09-07 10:45:00,29.22,29.23,29.2,29.22,15980.0,29.22,29.23,29.2,29.22,15980.0
2022-09-07 10:50:00,29.21,29.24,29.18,29.2,16400.0,29.21,29.24,29.18,29.2,16400.0
2022-09-07 10:55:00,29.22,29.31,29.22,29.28,55912.0,29.22,29.31,29.22,29.28,55912.0
2022-09-07 11:00:00,29.27,29.31,29.23,29.3,11788.0,29.27,29.31,29.23,29.3,11788.0
2022-09-07 11:05:00,29.29,29.33,29.28,29.33,9200.0,29.29,29.33,29.28,29.33,9200.0
2022-09-07 11:10:00,29.31,29.37,29.3,29.36,20384.0,29.31,29.37,29.3,29.36,20384.0
2022-09-07 11:15:00,29.35,29.36,29.32,29.32,13740.0,29.35,29.36,29.32,29.32,13740.0
2022-09-07 11:20:00,29.33,29.38,29.33,29.38,15196.0,29.33,29.38,29.33,29.38,15196.0
2022-09-07 11:25:00,29.36,29.37,29.33,29.33,4800.0,29.36,29.37,29.33,29.33,4800.0
2022-09-07 11:30:00,29.34,29.36,29.33,29.34,21772.0,29.34,29.36,29.33,29.34,21772.0
2022-09-07 11:35:00,29.35,29.36,29.32,29.35,14888.0,29.35,29.36,29.32,29.35,14888.0
2022-09-07 11:40:00,29.34,29.36,29.28,29.29,13000.0,29.34,29.36,29.28,29.29,13000.0
2022-09-07 11:45:00,29.28,29.31,29.28,29.31,6400.0,29.28,29.31,29.28,29.31,6400.0
2022-09-07 11:50:00,29.32,29.33,29.29,29.31,8000.0,29.32,29.33,29.29,29.31,8000.0
2022-09-07 11:55:00,29.31,29.36,29.31,29.34,13420.0,29.31,29.36,29.31,29.34,13420.0
2022-09-07 12:00:00,29.35,29.35,29.34,29.35,9864.0,29.35,29.35,29.34,29.35,9864.0
2022-09-07 12:05:00,29.35,29.37,29.31,29.37,18772.0,29.35,29.37,29.31,29.37,18772.0
2022-09-07 12:10:00,29.37,29.39,29.35,29.35,7856.0,29.37,29.39,29.35,29.35,7856.0
2022-09-07 12:15:00,29.34,29.37,29.28,29.3,19684.0,29.34,29.37,29.28,29.3,19684.0
2022-09-07 12:20:00,29.3,29.31,29.27,29.3,13284.0,29.3,29.31,29.27,29.3,13284.0
2022-09-07 12:25:00,29.3,29.32,29.3,29.31,3800.0,29.3,29.32,29.3,29.31,3800.0
2022-09-07 12:30:00,29.3,29.34,29.3,29.34,22652.0,29.3,29.34,29.3,29.34,22652.0
2022-09-07 12:35:00,29.34,29.37,29.34,29.36,10800.0,29.34,29.37,29.34,29.36,10800.0
2022-09-07 12:40:00,29.38,29.45,29.37,29.43,18556.0,29.38,29.45,29.37,29.43,18556.0
2022-09-07 12:45:00,29.45,29.47,29.43,29.45,8908.0,29.45,29.47,29.43,29.45,8908.0
2022-09-07 12:50:00,29.47,29.47,29.42,29.43,26172.0,29.47,29.47,29.42,29.43,26172.0
2022-09-07 12:55:00,29.43,29.43,29.41,29.42,8288.0,29.43,29.43,29.41,29.42,8288.0
2022-09-07 13:00:00,29.42,29.47,29.42,29.46,20196.0,29.42,29.47,29.42,29.46,20196.0
2022-09-07 13:05:00,29.46,29.46,29.43,29.43,16744.0,29.46,29.46,29.43,29.43,16744.0
2022-09-07 13:10:00,29.43,29.45,29.4,29.45,40660.0,29.43,29.45,29.4,29.45,40660.0
2022-09-07 13:15:00,29.46,29.46,29.42,29.42,22400.0,29.46,29.46,29.42,29.42,22400.0
2022-09-07 13:20:00,29.42,29.44,29.41,29.42,13884.0,29.42,29.44,29.41,29.42,13884.0
2022-09-07 13:25:00,29.39,29.4,29.37,29.38,21316.0,29.39,29.4,29.37,29.38,21316.0
2022-09-07 13:30:00,29.38,29.41,29.38,29.41,15988.0,29.38,29.41,29.38,29.41,15988.0
2022-09-07 13:35:00,29.41,29.49,29.41,29.47,24924.0,29.41,29.49,29.41,29.47,24924.0
2022-09-07 13:40:00,29.47,29.55,29.47,29.55,17660.0,29.47,29.55,29.47,29.55,17660.0
2022-09-07 13:45:00,29.54,29.57,29.54,29.57,12896.0,29.54,29.57,29.54,29.57,12896.0
2022-09-07 13:50:00,29.58,29.6,29.57,29.58,20428.0,29.58,29.6,29.57,29.58,20428.0
2022-09-07 13:55:00,29.58,29.6,29.57,29.57,11704.0,29.58,29.6,29.57,29.57,11704.0
2022-09-07 14:00:00,29.57,29.64,29.57,29.64,10192.0,29.57,29.64,29.57,29.64,10192.0
2022-09-07 14:05:00,29.64,29.64,29.59,29.6,8400.0,29.64,29.64,29.59,29.6,8400.0
2022-09-07 14:10:00,29.59,29.59,29.57,29.59,16920.0,29.59,29.59,29.57,29.59,16920.0
2022-09-07 14:15:00,29.59,29.6,29.55,29.56,8416.0,29.59,29.6,29.55,29.56,8416.0
2022-09-07 14:20:00,29.55,29.57,29.55,29.56,16404.0,29.55,29.57,29.55,29.56,16404.0
2022-09-07 14:25:00,29.57,29.64,29.57,29.64,16416.0,29.57,29.64,29.57,29.64,16416.0
2022-09-07 14:30:00,29.67,29.72,29.67,29.7,12848.0,29.67,29.72,29.67,29.7,12848.0
2022-09-07 14:35:00,29.7,29.71,29.68,29.69,8580.0,29.7,29.71,29.68,29.69,8580.0
2022-09-07 14:40:00,29.69,29.73,29.68,29.69,30808.0,29.69,29.73,29.68,29.69,30808.0
2022-09-07 14:45:00,29.69,29.72,29.69,29.72,15384.0,29.69,29.72,29.69,29.72,15384.0
2022-09-07 14:50:00,29.71,29.75,29.71,29.74,27552.0,29.71,29.75,29.71,29.74,27552.0
2022-09-07 14:55:00,29.74,29.75,29.71,29.72,30848.0,29.74,29.75,29.71,29.72,30848.0
2022-09-07 15:00:00,29.73,29.74,29.71,29.73,22936.0,29.73,29.74,29.71,29.73,22936.0
2022-09-07 15:05:00,29.73,29.75,29.72,29.75,13352.0,29.73,29.75,29.72,29.75,13352.0
2022-09-07 15:10:00,29.76,29.76,29.71,29.73,25600.0,29.76,29.76,29.71,29.73,25600.0
2022-09-07 15:15:00,29.73,29.77,29.71,29.71,17596.0,29.73,29.77,29.71,29.71,17596.0
2022-09-07 15:20:00,29.71,29.71,29.67,29.7,33488.0,29.71,29.71,29.67,29.7,33488.0
2022-09-07 15:25:00,29.7,29.75,29.7,29.73,24336.0,29.7,29.75,29.7,29.73,24336.0
2022-09-07 15:30:00,29.74,29.77,29.73,29.75,30016.0,29.74,29.77,29.73,29.75,30016.0
2022-09-07 15:35:00,29.75,29.75,29.74,29.75,40996.0,29.75,29.75,29.74,29.75,40996.0
2022-09-07 15:40:00,29.75,29.79,29.75,29.78,47344.0,29.75,29.79,29.75,29.78,47344.0
2022-09-07 15:45:00,29.78,29.82,29.77,29.8,79440.0,29.78,29.82,29.77,29.8,79440.0
2022-09-07 15:50:00,29.8,29.8,29.74,29.79,115616.0,29.8,29.8,29.74,29.79,115616.0
2022-09-07 15:55:00,29.79,29.79,29.69,29.69,214256.0,29.79,29.79,29.69,29.69,214256.0
2022-09-08 09:30:00,28.24,28.59,28.03,28.22,229812.0,28.24,28.59,28.03,28.22,229812.0
2022-09-08 09:35:00,28.18,28.54,28.16,28.37,79132.0,28.18,28.54,28.16,28.37,79132.0
2022-09-08 09:40:00,28.37,28.5,28.09,28.49,53104.0,28.37,28.5,28.09,28.49,53104.0
2022-09-08 09:45:00,28.5,28.53,28.11,28.11,74044.0,28.5,28.53,28.11,28.11,74044.0
2022-09-08 09:50:00,28.1,28.35,28.07,28.35,49108.0,28.1,28.35,28.07,28.35,49108.0
2022-09-08 09:55:00,28.33,28.33,28.18,28.25,105400.0,28.33,28.33,28.18,28.25,105400.0
2022-09-08 10:00:00,28.25,28.38,28.23,28.27,62800.0,28.25,28.38,28.23,28.27,62800.0
2022-09-08 10:05:00,28.28,28.36,28.18,28.29,48096.0,28.28,28.36,28.18,28.29,48096.0
2022-09-08 10:10:00,28.31,28.36,28.18,28.19,57384.0,28.31,28.36,28.18,28.19,57384.0
2022-09-08 10:15:00,28.18,28.73,28.15,28.67,81896.0,28.18,28.73,28.15,28.67,81896.0
2022-09-08 10:20:00,28.67,28.82,28.66,28.71,68904.0,28.67,28.82,28.66,28.71,68904.0
2022-09-08 10:25:00,28.69,28.86,28.68,28.84,44224.0,28.69,28.86,28.68,28.84,44224.0
2022-09-08 10:30:00,28.82,28.97,28.78,28.94,49516.0,28.82,28.97,28.78,28.94,49516.0
2022-09-08 10:35:00,28.96,28.98,28.9,28.93,62900.0,28.96,28.98,28.9,28.93,62900.0
2022-09-08 10:40:00,28.93,29.0,28.87,28.98,24884.0,28.93,29.0,28.87,28.98,24884.0
2022-09-08 10:45:00,29.0,29.13,28.96,29.09,25336.0,29.0,29.13,28.96,29.09,25336.0
2022-09-08 10:50:00,29.07,29.16,29.06,29.14,24084.0,29.07,29.16,29.06,29.14,24084.0
2022-09-08 10:55:00,29.14,29.24,29.1,29.21,34124.0,29.14,29.24,29.1,29.21,34124.0
2022-09-08 11:00:00,29.21,29.27,29.07,29.09,55772.0,29.21,29.27,29.07,29.09,55772.0
2022-09-08 11:05:00,29.11,29.22,29.11,29.16,22704.0,29.11,29.22,29.11,29.16,22704.0
2022-09-08 11:10:00,29.17,29.22,29.14,29.21,16456.0,29.17,29.22,29.14,29.21,16456.0
2022-09-08 11:15:00,29.19,29.19,29.14,29.18,24956.0,29.19,29.19,29.14,29.18,24956.0
2022-09-08 11:20:00,29.2,29.25,29.19,29.25,24772.0,29.2,29.25,29.19,29.25,24772.0
2022-09-08 11:25:00,29.26,29.27,29.17,29.2,24948.0,29.26,29.27,29.17,29.2,24948.0
2022-09-08 11:30:00,29.22,29.22,29.14,29.16,36236.0,29.22,29.22,29.14,29.16,36236.0
2022-09-08 11:35:00,29.16,29.19,29.13,29.14,24800.0,29.16,29.19,29.13,29.14,24800.0
2022-09-08 11:40:00,29.14,29.14,29.06,29.09,26100.0,29.14,29.14,29.06,29.09,26100.0
2022-09-08 11:45:00,29.1,29.13,29.03,29.04,23240.0,29.1,29.13,29.03,29.04,23240.0
2022-09-08 11:50:00,29.05,29.11,29.05,29.11,18436.0,29.05,29.11,29.05,29.11,18436.0
2022-09-08 11:55:00,29.11,29.15,29.11,29.14,9232.0,29.11,29.15,29.11,29.14,9232.0
2022-09-08 12:00:00,29.15,29.15,28.91,28.91,43692.0,29.15,29.15,28.91,28.91,43692.0
2022-09-08 12:05:00,28.91,28.92,28.77,28.82,46800.0,28.91,28.92,28.77,28.82,46800.0
2022-09-08 12:10:00,28.81,28.84,28.74,28.82,32220.0,28.81,28.84,28.74,28.82,32220.0
2022-09-08 12:15:00,28.8,28.87,28.78,28.82,31788.0,28.8,28.87,28.78,28.82,31788.0
2022-09-08 12:20:00,28.81,28.83,28.73,28.79,25868.0,28.81,28.83,28.73,28.79,25868.0
2022-09-08 12:25:00,28.79,28.89,28.79,28.83,69264.0,28.79,28.89,28.79,28.83,69264.0
2022-09-08 12:30:00,28.8,28.89,28.8,28.86,20984.0,28.8,28.89,28.8,28.86,20984.0
2022-09-08 12:35:00,28.88,28.93,28.86,28.93,19600.0,28.88,28.93,28.86,28.93,19600.0
2022-09-08 12:40:00,28.91,28.96,28.9,28.96,15592.0,28.91,28.96,28.9,28.96,15592.0
2022-09-08 12:45:00,28.96,28.99,28.92,28.95,32400.0,28.96,28.99,28.92,28.95,32400.0
2022-09-08 12:50:00,28.97,28.99,28.95,28.95,12260.0,28.97,28.99,28.95,28.95,12260.0
2022-09-08 12:55:00,28.95,28.99,28.95,28.99,18400.0,28.95,28.99,28.95,28.99,18400.0
2022-09-08 13:00:00,28.99,28.99,28.92,28.93,27100.0,28.99,28.99,28.92,28.93,27100.0
2022-09-08 13:05:00,28.94,28.96,28.9,28.94,40084.0,28.94,28.96,28.9,28.94,40084.0
2022-09-08 13:10:00,28.95,29.09,28.95,29.07,39284.0,28.95,29.09,28.95,29.07,39284.0
2022-09-08 13:15:00,29.07,29.11,29.05,29.06,20388.0,29.07,29.11,29.05,29.06,20388.0
2022-09-08 13:20:00,29.07,29.08,29.05,29.06,19352.0,29.07,29.08,29.05,29.06,19352.0
2022-09-08 13:25:00,29.08,29.13,29.04,29.11,38180.0,29.08,29.13,29.04,29.11,38180.0
2022-09-08 13:30:00,29.12,29.12,29.07,29.09,26300.0,29.12,29.12,29.07,29.09,26300.0
2022-09-08 13:35:00,29.09,29.15,29.09,29.15,13000.0,29.09,29.15,29.09,29.15,13000.0
2022-09-08 13:40:00,29.14,29.18,29.13,29.18,19864.0,29.14,29.18,29.13,29.18,19864.0
2022-09-08 13:45:00,29.18,29.18,29.14,29.17,18904.0,29.18,29.18,29.14,29.17,18904.0
2022-09-08 13:50:00,29.17,29.18,29.13,29.13,36880.0,29.17,29.18,29.13,29.13,36880.0
2022-09-08 13:55:00,29.12,29.12,29.05,29.1,36932.0,29.12,29.12,29.05,29.1,36932.0
2022-09-08 14:00:00,29.11,29.14,29.1,29.14,16444.0,29.11,29.14,29.1,29.14,16444.0
2022-09-08 14:05:00,29.15,29.19,29.15,29.18,38052.0,29.15,29.19,29.15,29.18,38052.0
2022-09-08 14:10:00,29.18,29.19,29.11,29.13,45044.0,29.18,29.19,29.11,29.13,45044.0
2022-09-08 14:15:00,29.12,29.13,29.07,29.13,32676.0,29.12,29.13,29.07,29.13,32676.0
2022-09-08 14:20:00,29.14,29.14,29.1,29.14,23140.0,29.14,29.14,29.1,29.14,23140.0
2022-09-08 14:25:00,29.16,29.17,29.12,29.15,31788.0,29.16,29.17,29.12,29.15,31788.0
2022-09-08 14:30:00,29.16,29.2,29.14,29.18,24568.0,29.16,29.2,29.14,29.18,24568.0
2022-09-08 14:35:00,29.18,29.21,29.16,29.21,23436.0,29.18,29.21,29.16,29.21,23436.0
2022-09-08 14:40:00,29.21,29.21,29.09,29.13,43236.0,29.21,29.21,29.09,29.13,43236.0
2022-09-08 14:45:00,29.13,29.13,29.06,29.11,32264.0,29.13,29.13,29.06,29.11,32264.0
2022-09-08 14:50:00,29.1,29.14,29.1,29.13,20796.0,29.1,29.14,29.1,29.13,20796.0
2022-09-08 14:55:00,29.12,29.12,29.07,29.08,24192.0,29.12,29.12,29.07,29.08,24192.0
2022-09-08 15:00:00,29.08,29.09,29.0,29.03,26576.0,29.08,29.09,29.0,29.03,26576.0
2022-09-08 15:05:00,29.03,29.06,29.03,29.03,18800.0,29.03,29.06,29.03,29.03,18800.0
2022-09-08 15:10:00,29.02,29.06,29.02,29.06,18400.0,29.02,29.06,29.02,29.06,18400.0
2022-09-08 15:15:00,29.07,29.1,29.07,29.09,25304.0,29.07,29.1,29.07,29.09,25304.0
2022-09-08 15:20:00,29.1,29.14,29.09,29.12,24724.0,29.1,29.14,29.09,29.12,24724.0
2022-09-08 15:25:00,29.11,29.14,29.09,29.13,56080.0,29.11,29.14,29.09,29.13,56080.0
2022-09-08 15:30:00,29.13,29.15,29.05,29.06,45348.0,29.13,29.15,29.05,29.06,45348.0
2022-09-08 15:35:00,29.06,29.09,29.04,29.09,36560.0,29.06,29.09,29.04,29.09,36560.0
2022-09-08 15:40:00,29.1,29.1,29.03,29.04,28884.0,29.1,29.1,29.03,29.04,28884.0
2022-09-08 15:45:00,29.04,29.11,29.04,29.06,46516.0,29.04,29.11,29.04,29.06,46516.0
2022-09-08 15:50:00,29.06,29.18,29.06,29.18,107648.0,29.06,29.18,29.06,29.18,107648.0
2022-09-08 15:55:00,29.18,29.25,29.15,29.25,250244.0,29.18,29.25,29.15,29.25,250244.0
2022-09-09 09:30:00,29.27,29.46,29.22,29.28,109960.0,29.27,29.46,29.22,29.28,109960.0
2022-09-09 09:35:00,29.29,29.33,29.15,29.19,53368.0,29.29,29.33,29.15,29.19,53368.0
2022-09-09 09:40:00,29.2,29.23,29.11,29.11,45272.0,29.2,29.23,29.11,29.11,45272.0
2022-09-09 09:45:00,29.09,29.11,29.02,29.05,45320.0,29.09,29.11,29.02,29.05,45320.0
2022-09-09 09:50:00,29.07,29.07,28.98,29.0,31624.0,29.07,29.07,28.98,29.0,31624.0
2022-09-09 09:55:00,29.0,29.0,28.93,28.96,74380.0,29.0,29.0,28.93,28.96,74380.0
2022-09-09 10:00:00,28.97,29.16,28.96,29.15,116744.0,28.97,29.16,28.96,29.15,116744.0
2022-09-09 10:05:00,29.16,29.18,29.13,29.17,56416.0,29.16,29.18,29.13,29.17,56416.0
2022-09-09 10:10:00,29.17,29.2,29.13,29.18,18800.0,29.17,29.2,29.13,29.18,18800.0
2022-09-09 10:15:00,29.21,29.23,29.1,29.12,19632.0,29.21,29.23,29.1,29.12,19632.0
2022-09-09 10:20:00,29.11,29.13,29.01,29.04,35796.0,29.11,29.13,29.01,29.04,35796.0
2022-09-09 10:25:00,29.04,29.08,29.01,29.07,22092.0,29.04,29.08,29.01,29.07,22092.0
2022-09-09 10:30:00,29.07,29.11,29.06,29.1,22924.0,29.07,29.11,29.06,29.1,22924.0
2022-09-09 10:35:00,29.11,29.13,29.06,29.13,39748.0,29.11,29.13,29.06,29.13,39748.0
2022-09-09 10:40:00,29.17,29.25,29.16,29.22,26472.0,29.17,29.25,29.16,29.22,26472.0
2022-09-09 10:45:00,29.21,29.22,29.18,29.2,37208.0,29.21,29.22,29.18,29.2,37208.0
2022-09-09 10:50:00,29.21,29.21,29.11,29.13,20576.0,29.21,29.21,29.11,29.13,20576.0
2022-09-09 10:55:00,29.14,29.16,29.13,29.14,15840.0,29.14,29.16,29.13,29.14,15840.0
2022-09-09 11:00:00,29.14,29.15,29.06,29.09,22196.0,29.14,29.15,29.06,29.09,22196.0
2022-09-09 11:05:00,29.08,29.13,29.08,29.08,24124.0,29.08,29.13,29.08,29.08,24124.0
2022-09-09 11:10:00,29.08,29.13,29.08,29.13,18296.0,29.08,29.13,29.08,29.13,18296.0
2022-09-09 11:15:00,29.14,29.14,29.06,29.07,19480.0,29.14,29.14,29.06,29.07,19480.0
2022-09-09 11:20:00,29.06,29.08,29.01,29.07,13028.0,29.06,29.08,29.01,29.07,13028.0
2022-09-09 11:25:00,29.09,29.09,29.04,29.05,21924.0,29.09,29.09,29.04,29.05,21924.0
2022-09-09 11:30:00,29.05,29.08,29.02,29.02,12012.0,29.05,29.08,29.02,29.02,12012.0
2022-09-09 11:35:00,29.03,29.06,29.03,29.05,31740.0,29.03,29.06,29.03,29.05,31740.0
2022-09-09 11:40:00,29.06,29.06,29.01,29.03,13208.0,29.06,29.06,29.01,29.03,13208.0
2022-09-09 11:45:00,29.02,29.02,29.0,29.0,22924.0,29.02,29.02,29.0,29.0,22924.0
2022-09-09 11:50:00,28.99,28.99,28.95,28.95,19816.0,28.99,28.99,28.95,28.95,19816.0
2022-09-09 11:55:00,28.96,28.99,28.93,28.97,19276.0,28.96,28.99,28.93,28.97,19276.0
2022-09-09 12:00:00,28.94,28.95,28.88,28.88,24444.0,28.94,28.95,28.88,28.88,24444.0
2022-09-09 12:05:00,28.9,28.96,28.9,28.95,216204.0,28.9,28.96,28.9,28.95,216204.0
2022-09-09 12:10:00,28.97,28.98,28.94,28.96,64232.0,28.97,28.98,28.94,28.96,64232.0
2022-09-09 12:15:00,28.96,28.96,28.9,28.93,62920.0,28.96,28.96,28.9,28.93,62920.0
2022-09-09 12:20:00,28.93,28.93,28.85,28.87,84596.0,28.93,28.93,28.85,28.87,84596.0
2022-09-09 12:25:00,28.87,28.9,28.86,28.87,11908.0,28.87,28.9,28.86,28.87,11908.0
2022-09-09 12:30:00,28.88,28.89,28.85,28.89,26604.0,28.88,28.89,28.85,28.89,26604.0
2022-09-09 12:35:00,28.89,28.95,28.89,28.95,28780.0,28.89,28.95,28.89,28.95,28780.0
2022-09-09 12:40:00,28.95,28.97,28.93,28.95,20320.0,28.95,28.97,28.93,28.95,20320.0
2022-09-09 12:45:00,28.96,28.98,28.92,28.97,16200.0,28.96,28.98,28.92,28.97,16200.0
2022-09-09 12:50:00,28.97,29.0,28.95,29.0,65212.0,28.97,29.0,28.95,29.0,65212.0
2022-09-09 12:55:00,28.99,28.99,28.93,28.94,17600.0,28.99,28.99,28.93,28.94,17600.0
2022-09-09 13:00:00,28.93,28.95,28.91,28.93,19168.0,28.93,28.95,28.91,28.93,19168.0
2022-09-09 13:05:00,28.93,28.96,28.93,28.96,16136.0,28.93,28.96,28.93,28.96,16136.0
2022-09-09 13:10:00,28.95,28.99,28.94,28.99,16728.0,28.95,28.99,28.94,28.99,16728.0
2022-09-09 13:15:00,28.99,29.03,28.98,29.03,12400.0,28.99,29.03,28.98,29.03,12400.0
2022-09-09 13:20:00,29.03,29.03,28.97,28.98,22200.0,29.03,29.03,28.97,28.98,22200.0
2022-09-09 13:25:00,28.99,29.0,28.96,28.96,12696.0,28.99,29.0,28.96,28.96,12696.0
2022-09-09 13:30:00,28.96,29.0,28.96,28.99,9600.0,28.96,29.0,28.96,28.99,9600.0
2022-09-09 13:35:00,28.99,28.99,28.97,28.98,12216.0,28.99,28.99,28.97,28.98,12216.0
2022-09-09 13:40:00,28.97,28.97,28.92,28.93,13600.0,28.97,28.97,28.92,28.93,13600.0
2022-09-09 13:45:00,28.93,28.93,28.9,28.92,27412.0,28.93,28.93,28.9,28.92,27412.0
2022-09-09 13:50:00,28.93,28.93,28.89,28.9,26104.0,28.93,28.93,28.89,28.9,26104.0
2022-09-09 13:55:00,28.89,28.9,28.88,28.88,18344.0,28.89,28.9,28.88,28.88,18344.0
2022-09-09 14:00:00,28.86,28.86,28.83,28.84,20916.0,28.86,28.86,28.83,28.84,20916.0
2022-09-09 14:05:00,28.84,28.84,28.82,28.82,26780.0,28.84,28.84,28.82,28.82,26780.0
2022-09-09 14:10:00,28.82,28.88,28.81,28.88,30780.0,28.82,28.88,28.81,28.88,30780.0
2022-09-09 14:15:00,28.88,28.93,28.88,28.93,24708.0,28.88,28.93,28.88,28.93,24708.0
2022-09-09 14:20:00,28.92,28.94,28.91,28.91,31060.0,28.92,28.94,28.91,28.91,31060.0
2022-09-09 14:25:00,28.93,28.96,28.92,28.96,25944.0,28.93,28.96,28.92,28.96,25944.0
2022-09-09 14:30:00,28.97,28.97,28.89,28.89,34048.0,28.97,28.97,28.89,28.89,34048.0
2022-09-09 14:35:00,28.88,28.89,28.86,28.87,38556.0,28.88,28.89,28.86,28.87,38556.0
2022-09-09 14:40:00,28.87,28.89,28.84,28.85,13876.0,28.87,28.89,28.84,28.85,13876.0
2022-09-09 14:45:00,28.85,28.86,28.82,28.86,31260.0,28.85,28.86,28.82,28.86,31260.0
2022-09-09 14:50:00,28.85,28.86,28.84,28.86,20328.0,28.85,28.86,28.84,28.86,20328.0
2022-09-09 14:55:00,28.87,28.89,28.86,28.88,31120.0,28.87,28.89,28.86,28.88,31120.0
2022-09-09 15:00:00,28.88,28.98,28.87,28.98,32400.0,28.88,28.98,28.87,28.98,32400.0
2022-09-09 15:05:00,28.98,29.01,28.97,29.01,46616.0,28.98,29.01,28.97,29.01,46616.0
2022-09-09 15:10:00,29.0,29.04,29.0,29.01,34668.0,29.0,29.04,29.0,29.01,34668.0
2022-09-09 15:15:00,29.02,29.03,29.0,29.02,30040.0,29.02,29.03,29.0,29.02,30040.0
2022-09-09 15:20:00,29.02,29.03,29.0,29.02,41348.0,29.02,29.03,29.0,29.02,41348.0
2022-09-09 15:25:00,29.01,29.03,29.0,29.02,75944.0,29.01,29.03,29.0,29.02,75944.0
2022-09-09 15:30:00,29.02,29.06,29.02,29.06,53240.0,29.02,29.06,29.02,29.06,53240.0
2022-09-09 15:35:00,29.06,29.08,29.04,29.05,66960.0,29.06,29.08,29.04,29.05,66960.0
2022-09-09 15:40:00,29.05,29.11,29.04,29.09,51596.0,29.05,29.11,29.04,29.09,51596.0
2022-09-09 15:45:00,29.08,29.08,29.05,29.07,90592.0,29.08,29.08,29.05,29.07,90592.0
2022-09-09 15:50:00,29.07,29.08,28.98,29.02,285288.0,29.07,29.08,28.98,29.02,285288.0
2022-09-09 15:55:00,29.02,29.05,28.99,29.01,437260.0,29.02,29.05,28.99,29.01,437260.0
2022-09-12 09:30:00,29.2,29.49,29.17,29.43,127072.0,29.2,29.49,29.17,29.43,127072.0
2022-09-12 09:35:00,29.43,29.44,29.34,29.4,58224.0,29.43,29.44,29.34,29.4,58224.0
2022-09-12 09:40:00,29.4,29.53,29.4,29.42,98832.0,29.4,29.53,29.4,29.42,98832.0
2022-09-12 09:45:00,29.42,29.43,29.36,29.37,34080.0,29.42,29.43,29.36,29.37,34080.0
2022-09-12 09:50:00,29.37,29.41,29.36,29.39,15260.0,29.37,29.41,29.36,29.39,15260.0
2022-09-12 09:55:00,29.41,29.43,29.39,29.42,100980.0,29.41,29.43,29.39,29.42,100980.0
2022-09-12 10:00:00,29.43,29.47,29.37,29.39,38724.0,29.43,29.47,29.37,29.39,38724.0
2022-09-12 10:05:00,29.41,29.43,29.39,29.39,31428.0,29.41,29.43,29.39,29.39,31428.0
2022-09-12 10:10:00,29.38,29.43,29.36,29.42,19788.0,29.38,29.43,29.36,29.42,19788.0
2022-09-12 10:15:00,29.41,29.46,29.39,29.45,27200.0,29.41,29.46,29.39,29.45,27200.0
2022-09-12 10:20:00,29.46,29.46,29.39,29.39,18440.0,29.46,29.46,29.39,29.39,18440.0
2022-09-12 10:25:00,29.41,29.41,29.35,29.35,26336.0,29.41,29.41,29.35,29.35,26336.0
2022-09-12 10:30:00,29.36,29.37,29.3,29.3,21200.0,29.36,29.37,29.3,29.3,21200.0
2022-09-12 10:35:00,29.3,29.32,29.25,29.28,50892.0,29.3,29.32,29.25,29.28,50892.0
2022-09-12 10:40:00,29.29,29.34,29.25,29.33,54444.0,29.29,29.34,29.25,29.33,54444.0
2022-09-12 10:45:00,29.32,29.38,29.32,29.38,19556.0,29.32,29.38,29.32,29.38,19556.0
2022-09-12 10:50:00,29.38,29.41,29.36,29.36,20912.0,29.38,29.41,29.36,29.36,20912.0
2022-09-12 10:55:00,29.36,29.36,29.33,29.35,14412.0,29.36,29.36,29.33,29.35,14412.0
2022-09-12 11:00:00,29.36,29.36,29.25,29.27,19200.0,29.36,29.36,29.25,29.27,19200.0
2022-09-12 11:05:00,29.27,29.28,29.23,29.25,16624.0,29.27,29.28,29.23,29.25,16624.0
2022-09-12 11:10:00,29.25,29.27,29.23,29.27,16260.0,29.25,29.27,29.23,29.27,16260.0
2022-09-12 11:15:00,29.27,29.27,29.23,29.25,19200.0,29.27,29.27,29.23,29.25,19200.0
2022-09-12 11:20:00,29.27,29.29,29.26,29.29,8000.0,29.27,29.29,29.26,29.29,8000.0
2022-09-12 11:25:00,29.28,29.34,29.28,29.34,5204.0,29.28,29.34,29.28,29.34,5204.0
2022-09-12 11:30:00,29.34,29.34,29.29,29.32,35592.0,29.34,29.34,29.29,29.32,35592.0
2022-09-12 11:35:00,29.31,29.31,29.24,29.24,13568.0,29.31,29.31,29.24,29.24,13568.0
2022-09-12 11:40:00,29.25,29.27,29.24,29.25,12444.0,29.25,29.27,29.24,29.25,12444.0
2022-09-12 11:45:00,29.25,29.26,29.21,29.22,10120.0,29.25,29.26,29.21,29.22,10120.0
2022-09-12 11:50:00,29.22,29.22,29.15,29.16,14688.0,29.22,29.22,29.15,29.16,14688.0
2022-09-12 11:55:00,29.15,29.15,29.08,29.11,14756.0,29.15,29.15,29.08,29.11,14756.0
2022-09-12 12:00:00,29.12,29.14,29.12,29.14,9736.0,29.12,29.14,29.12,29.14,9736.0
2022-09-12 12:05:00,29.14,29.15,29.07,29.08,33412.0,29.14,29.15,29.07,29.08,33412.0
2022-09-12 12:10:00,29.07,29.15,29.07,29.13,20684.0,29.07,29.15,29.07,29.13,20684.0
2022-09-12 12:15:00,29.13,29.15,29.11,29.11,18792.0,29.13,29.15,29.11,29.11,18792.0
2022-09-12 12:20:00,29.1,29.17,29.1,29.17,56428.0,29.1,29.17,29.1,29.17,56428.0
2022-09-12 12:25:00,29.17,29.17,29.13,29.15,16216.0,29.17,29.17,29.13,29.15,16216.0
2022-09-12 12:30:00,29.16,29.22,29.15,29.2,40088.0,29.16,29.22,29.15,29.2,40088.0
2022-09-12 12:35:00,29.2,29.21,29.17,29.2,19084.0,29.2,29.21,29.17,29.2,19084.0
2022-09-12 12:40:00,29.2,29.2,29.17,29.18,16160.0,29.2,29.2,29.17,29.18,16160.0
2022-09-12 12:45:00,29.18,29.18,29.13,29.17,49740.0,29.18,29.18,29.13,29.17,49740.0
2022-09-12 12:50:00,29.17,29.18,29.17,29.17,9836.0,29.17,29.18,29.17,29.17,9836.0
2022-09-12 12:55:00,29.18,29.2,29.17,29.18,10672.0,29.18,29.2,29.17,29.18,10672.0
2022-09-12 13:00:00,29.2,29.2,29.13,29.16,14800.0,29.2,29.2,29.13,29.16,14800.0
2022-09-12 13:05:00,29.16,29.23,29.15,29.23,12896.0,29.16,29.23,29.15,29.23,12896.0
2022-09-12 13:10:00,29.22,29.22,29.21,29.22,11140.0,29.22,29.22,29.21,29.22,11140.0
2022-09-12 13:15:00,29.22,29.25,29.21,29.23,34060.0,29.22,29.25,29.21,29.23,34060.0
2022-09-12 13:20:00,29.23,29.23,29.17,29.17,31600.0,29.23,29.23,29.17,29.17,31600.0
2022-09-12 13:25:00,29.17,29.21,29.17,29.2,27168.0,29.17,29.21,29.17,29.2,27168.0
2022-09-12 13:30:00,29.2,29.21,29.16,29.19,44888.0,29.2,29.21,29.16,29.19,44888.0
2022-09-12 13:35:00,29.2,29.2,29.17,29.19,32600.0,29.2,29.2,29.17,29.19,32600.0
2022-09-12 13:40:00,29.18,29.19,29.15,29.15,23920.0,29.18,29.19,29.15,29.15,23920.0
2022-09-12 13:45:00,29.16,29.2,29.15,29.17,33576.0,29.16,29.2,29.15,29.17,33576.0
2022-09-12 13:50:00,29.16,29.18,29.16,29.18,27964.0,29.16,29.18,29.16,29.18,27964.0
2022-09-12 13:55:00,29.18,29.18,29.14,29.16,82872.0,29.18,29.18,29.14,29.16,82872.0
2022-09-12 14:00:00,29.16,29.17,29.14,29.14,24200.0,29.16,29.17,29.14,29.14,24200.0
2022-09-12 14:05:00,29.14,29.17,29.14,29.16,24496.0,29.14,29.17,29.14,29.16,24496.0
2022-09-12 14:10:00,29.16,29.2,29.16,29.2,16108.0,29.16,29.2,29.16,29.2,16108.0
2022-09-12 14:15:00,29.19,29.22,29.15,29.16,23032.0,29.19,29.22,29.15,29.16,23032.0
2022-09-12 14:20:00,29.16,29.18,29.12,29.15,19212.0,29.16,29.18,29.12,29.15,19212.0
2022-09-12 14:25:00,29.13,29.14,29.11,29.11,10688.0,29.13,29.14,29.11,29.11,10688.0
2022-09-12 14:30:00,29.11,29.13,29.08,29.08,10732.0,29.11,29.13,29.08,29.08,10732.0
2022-09-12 14:35:00,29.09,29.1,29.07,29.09,31416.0,29.09,29.1,29.07,29.09,31416.0
2022-09-12 14:40:00,29.09,29.11,29.08,29.11,10000.0,29.09,29.11,29.08,29.11,10000.0
2022-09-12 14:45:00,29.11,29.15,29.1,29.15,10012.0,29.11,29.15,29.1,29.15,10012.0
2022-09-12 14:50:00,29.15,29.16,29.13,29.13,19008.0,29.15,29.16,29.13,29.13,19008.0
2022-09-12 14:55:00,29.13,29.14,29.09,29.1,13692.0,29.13,29.14,29.09,29.1,13692.0
2022-09-12 15:00:00,29.1,29.1,29.08,29.08,18828.0,29.1,29.1,29.08,29.08,18828.0
2022-09-12 15:05:00,29.09,29.15,29.09,29.14,20312.0,29.09,29.15,29.09,29.14,20312.0
2022-09-12 15:10:00,29.15,29.17,29.15,29.17,12228.0,29.15,29.17,29.15,29.17,12228.0
2022-09-12 15:15:00,29.16,29.16,29.13,29.13,22496.0,29.16,29.16,29.13,29.13,22496.0
2022-09-12 15:20:00,29.12,29.16,29.12,29.14,28092.0,29.12,29.16,29.12,29.14,28092.0
2022-09-12 15:25:00,29.13,29.15,29.12,29.13,34988.0,29.13,29.15,29.12,29.13,34988.0
2022-09-12 15:30:00,29.12,29.16,29.12,29.13,37656.0,29.12,29.16,29.12,29.13,37656.0
2022-09-12 15:35:00,29.13,29.16,29.12,29.15,38080.0,29.13,29.16,29.12,29.15,38080.0
2022-09-12 15:40:00,29.14,29.22,29.12,29.22,40484.0,29.14,29.22,29.12,29.22,40484.0
2022-09-12 15:45:00,29.22,29.24,29.19,29.22,89228.0,29.22,29.24,29.19,29.22,89228.0
2022-09-12 15:50:00,29.21,29.23,29.2,29.21,138444.0,29.21,29.23,29.2,29.21,138444.0
2022-09-12 15:55:00,29.22,29.25,29.21,29.25,254404.0,29.22,29.25,29.21,29.25,254404.0
2022-09-13 09:30:00,28.61,28.69,28.51,28.52,129204.0,28.61,28.69,28.51,28.52,129204.0
2022-09-13 09:35:00,28.52,28.57,28.38,28.45,29460.0,28.52,28.57,28.38,28.45,29460.0
2022-09-13 09:40:00,28.46,28.55,28.4,28.44,17876.0,28.46,28.55,28.4,28.44,17876.0
2022-09-13 09:45:00,28.38,28.43,28.34,28.41,50284.0,28.38,28.43,28.34,28.41,50284.0
2022-09-13 09:50:00,28.41,28.46,28.39,28.42,38176.0,28.41,28.46,28.39,28.42,38176.0
2022-09-13 09:55:00,28.45,28.47,28.34,28.35,22748.0,28.45,28.47,28.34,28.35,22748.0
2022-09-13 10:00:00,28.34,28.36,28.25,28.29,18000.0,28.34,28.36,28.25,28.29,18000.0
2022-09-13 10:05:00,28.32,28.35,28.29,28.3,17680.0,28.32,28.35,28.29,28.3,17680.0
2022-09-13 10:10:00,28.29,28.33,28.26,28.32,22420.0,28.29,28.33,28.26,28.32,22420.0
2022-09-13 10:15:00,28.33,28.35,28.27,28.34,34624.0,28.33,28.35,28.27,28.34,34624.0
2022-09-13 10:20:00,28.34,28.37,28.32,28.35,38796.0,28.34,28.37,28.32,28.35,38796.0
2022-09-13 10:25:00,28.35,28.37,28.32,28.34,28900.0,28.35,28.37,28.32,28.34,28900.0
2022-09-13 10:30:00,28.34,28.38,28.29,28.32,24452.0,28.34,28.38,28.29,28.32,24452.0
2022-09-13 10:35:00,28.29,28.31,28.23,28.26,26796.0,28.29,28.31,28.23,28.26,26796.0
2022-09-13 10:40:00,28.27,28.27,28.18,28.21,20480.0,28.27,28.27,28.18,28.21,20480.0
2022-09-13 10:45:00,28.21,28.23,28.13,28.13,18024.0,28.21,28.23,28.13,28.13,18024.0
2022-09-13 10:50:00,28.12,28.15,28.1,28.13,23748.0,28.12,28.15,28.1,28.13,23748.0
2022-09-13 10:55:00,28.14,28.16,28.13,28.13,22052.0,28.14,28.16,28.13,28.13,22052.0
2022-09-13 11:00:00,28.13,28.15,28.11,28.13,29800.0,28.13,28.15,28.11,28.13,29800.0
2022-09-13 11:05:00,28.14,28.15,28.1,28.14,42960.0,28.14,28.15,28.1,28.14,42960.0
2022-09-13 11:10:00,28.15,28.22,28.1,28.19,43276.0,28.15,28.22,28.1,28.19,43276.0
2022-09-13 11:15:00,28.18,28.23,28.16,28.16,58688.0,28.18,28.23,28.16,28.16,58688.0
2022-09-13 11:20:00,28.17,28.19,28.13,28.14,60160.0,28.17,28.19,28.13,28.14,60160.0
2022-09-13 11:25:00,28.12,28.22,28.12,28.22,57880.0,28.12,28.22,28.12,28.22,57880.0
2022-09-13 11:30:00,28.21,28.21,28.17,28.2,14164.0,28.21,28.21,28.17,28.2,14164.0
2022-09-13 11:35:00,28.19,28.2,28.16,28.18,12836.0,28.19,28.2,28.16,28.18,12836.0
2022-09-13 11:40:00,28.19,28.19,28.13,28.17,11512.0,28.19,28.19,28.13,28.17,11512.0
2022-09-13 11:45:00,28.16,28.16,28.14,28.14,9272.0,28.16,28.16,28.14,28.14,9272.0
2022-09-13 11:50:00,28.13,28.13,28.09,28.11,45624.0,28.13,28.13,28.09,28.11,45624.0
2022-09-13 11:55:00,28.12,28.12,28.09,28.09,45916.0,28.12,28.12,28.09,28.09,45916.0
2022-09-13 12:00:00,28.09,28.14,28.08,28.14,130980.0,28.09,28.14,28.08,28.14,130980.0
2022-09-13 12:05:00,28.15,28.16,28.12,28.14,24812.0,28.15,28.16,28.12,28.14,24812.0
2022-09-13 12:10:00,28.14,28.14,28.11,28.14,5260.0,28.14,28.14,28.11,28.14,5260.0
2022-09-13 12:15:00,28.14,28.16,28.1,28.11,8412.0,28.14,28.16,28.1,28.11,8412.0
2022-09-13 12:20:00,28.1,28.1,28.05,28.05,6400.0,28.1,28.1,28.05,28.05,6400.0
2022-09-13 12:25:00,28.06,28.06,28.03,28.04,7200.0,28.06,28.06,28.03,28.04,7200.0
2022-09-13 12:30:00,28.04,28.04,28.02,28.04,8800.0,28.04,28.04,28.02,28.04,8800.0
2022-09-13 12:35:00,28.06,28.08,28.05,28.06,4400.0,28.06,28.08,28.05,28.06,4400.0
2022-09-13 12:40:00,28.07,28.08,28.06,28.08,14768.0,28.07,28.08,28.06,28.08,14768.0
2022-09-13 12:45:00,28.07,28.08,28.05,28.06,13200.0,28.07,28.08,28.05,28.06,13200.0
2022-09-13 12:50:00,28.05,28.09,28.03,28.06,23204.0,28.05,28.09,28.03,28.06,23204.0
2022-09-13 12:55:00,28.07,28.08,28.04,28.06,26396.0,28.07,28.08,28.04,28.06,26396.0
2022-09-13 13:00:00,28.06,28.12,28.01,28.06,34448.0,28.06,28.12,28.01,28.06,34448.0
2022-09-13 13:05:00,28.07,28.11,28.07,28.11,9216.0,28.07,28.11,28.07,28.11,9216.0
2022-09-13 13:10:00,28.1,28.14,28.08,28.14,11200.0,28.1,28.14,28.08,28.14,11200.0
2022-09-13 13:15:00,28.13,28.15,28.11,28.13,23028.0,28.13,28.15,28.11,28.13,23028.0
2022-09-13 13:20:00,28.13,28.17,28.13,28.14,25384.0,28.13,28.17,28.13,28.14,25384.0
2022-09-13 13:25:00,28.14,28.15,28.13,28.14,22544.0,28.14,28.15,28.13,28.14,22544.0
2022-09-13 13:30:00,28.13,28.13,28.09,28.1,7200.0,28.13,28.13,28.09,28.1,7200.0
2022-09-13 13:35:00,28.11,28.11,28.04,28.07,11976.0,28.11,28.11,28.04,28.07,11976.0
2022-09-13 13:40:00,28.08,28.08,28.03,28.05,12116.0,28.08,28.08,28.03,28.05,12116.0
2022-09-13 13:45:00,28.04,28.05,28.01,28.03,16816.0,28.04,28.05,28.01,28.03,16816.0
2022-09-13 13:50:00,28.04,28.04,27.99,28.0,8588.0,28.04,28.04,27.99,28.0,8588.0
2022-09-13 13:55:00,28.0,28.01,27.98,27.99,8800.0,28.0,28.01,27.98,27.99,8800.0
2022-09-13 14:00:00,27.99,28.0,27.94,27.95,15780.0,27.99,28.0,27.94,27.95,15780.0
2022-09-13 14:05:00,27.97,27.98,27.93,27.94,13508.0,27.97,27.98,27.93,27.94,13508.0
2022-09-13 14:10:00,27.93,27.99,27.93,27.98,13320.0,27.93,27.99,27.93,27.98,13320.0
2022-09-13 14:15:00,27.99,28.01,27.98,28.0,39692.0,27.99,28.01,27.98,28.0,39692.0
2022-09-13 14:20:00,28.01,28.04,28.01,28.02,14000.0,28.01,28.04,28.01,28.02,14000.0
2022-09-13 14:25:00,28.02,28.03,27.97,27.98,7600.0,28.02,28.03,27.97,27.98,7600.0
2022-09-13 14:30:00,27.99,28.0,27.96,27.96,32412.0,27.99,28.0,27.96,27.96,32412.0
2022-09-13 14:35:00,27.96,27.97,27.95,27.96,8800.0,27.96,27.97,27.95,27.96,8800.0
2022-09-13 14:40:00,27.95,27.95,27.92,27.92,8400.0,27.95,27.95,27.92,27.92,8400.0
2022-09-13 14:45:00,27.92,27.94,27.9,27.9,12084.0,27.92,27.94,27.9,27.9,12084.0
2022-09-13 14:50:00,27.9,27.91,27.86,27.87,13828.0,27.9,27.91,27.86,27.87,13828.0
2022-09-13 14:55:00,27.87,27.91,27.86,27.87,19600.0,27.87,27.91,27.86,27.87,19600.0
2022-09-13 15:00:00,27.87,27.89,27.85,27.85,12800.0,27.87,27.89,27.85,27.85,12800.0
2022-09-13 15:05:00,27.85,27.86,27.82,27.82,68104.0,27.85,27.86,27.82,27.82,68104.0
2022-09-13 15:10:00,27.83,27.83,27.78,27.78,16868.0,27.83,27.83,27.78,27.78,16868.0
2022-09-13 15:15:00,27.79,27.8,27.74,27.75,11492.0,27.79,27.8,27.74,27.75,11492.0
2022-09-13 15:20:00,27.75,27.75,27.72,27.73,30952.0,27.75,27.75,27.72,27.73,30952.0
2022-09-13 15:25:00,27.73,27.73,27.68,27.68,19952.0,27.73,27.73,27.68,27.68,19952.0
2022-09-13 15:30:00,27.68,27.69,27.61,27.63,48004.0,27.68,27.69,27.61,27.63,48004.0
2022-09-13 15:35:00,27.61,27.65,27.59,27.64,38064.0,27.61,27.65,27.59,27.64,38064.0
2022-09-13 15:40:00,27.63,27.63,27.58,27.59,83860.0,27.63,27.63,27.58,27.59,83860.0
2022-09-13 15:45:00,27.58,27.59,27.52,27.54,84220.0,27.58,27.59,27.52,27.54,84220.0
2022-09-13 15:50:00,27.54,27.58,27.5,27.54,375032.0,27.54,27.58,27.5,27.54,375032.0
2022-09-13 15:55:00,27.53,27.58,27.5,27.54,635356.0,27.53,27.58,27.5,27.54,635356.0
2022-09-14 09:30:00,27.59,27.75,27.54,27.54,122080.0,27.59,27.75,27.54,27.54,122080.0
2022-09-14 09:35:00,27.52,27.55,27.38,27.38,20676.0,27.52,27.55,27.38,27.38,20676.0
2022-09-14 09:40:00,27.38,27.39,27.34,27.36,17200.0,27.38,27.39,27.34,27.36,17200.0
2022-09-14 09:45:00,27.35,27.38,27.25,27.27,37992.0,27.35,27.38,27.25,27.27,37992.0
2022-09-14 09:50:00,27.25,27.29,27.19,27.29,34180.0,27.25,27.29,27.19,27.29,34180.0
2022-09-14 09:55:00,27.27,27.36,27.25,27.36,11600.0,27.27,27.36,27.25,27.36,11600.0
2022-09-14 10:00:00,27.34,27.4,27.28,27.3,40784.0,27.34,27.4,27.28,27.3,40784.0
2022-09-14 10:05:00,27.3,27.44,27.3,27.41,38596.0,27.3,27.44,27.3,27.41,38596.0
2022-09-14 10:10:00,27.41,27.47,27.38,27.42,43204.0,27.41,27.47,27.38,27.42,43204.0
2022-09-14 10:15:00,27.44,27.51,27.43,27.46,28356.0,27.44,27.51,27.43,27.46,28356.0
2022-09-14 10:20:00,27.48,27.5,27.39,27.4,48724.0,27.48,27.5,27.39,27.4,48724.0
2022-09-14 10:25:00,27.39,27.41,27.3,27.33,82720.0,27.39,27.41,27.3,27.33,82720.0
2022-09-14 10:30:00,27.33,27.5,27.28,27.48,48616.0,27.33,27.5,27.28,27.48,48616.0
2022-09-14 10:35:00,27.48,27.59,27.47,27.58,41612.0,27.48,27.59,27.47,27.58,41612.0
2022-09-14 10:40:00,27.57,27.61,27.5,27.52,74612.0,27.57,27.61,27.5,27.52,74612.0
2022-09-14 10:45:00,27.52,27.54,27.46,27.46,21920.0,27.52,27.54,27.46,27.46,21920.0
2022-09-14 10:50:00,27.5,27.56,27.49,27.55,51408.0,27.5,27.56,27.49,27.55,51408.0
2022-09-14 10:55:00,27.56,27.59,27.52,27.55,41300.0,27.56,27.59,27.52,27.55,41300.0
2022-09-14 11:00:00,27.54,27.55,27.5,27.55,26880.0,27.54,27.55,27.5,27.55,26880.0
2022-09-14 11:05:00,27.56,27.68,27.54,27.63,37248.0,27.56,27.68,27.54,27.63,37248.0
2022-09-14 11:10:00,27.62,27.65,27.58,27.58,36240.0,27.62,27.65,27.58,27.58,36240.0
2022-09-14 11:15:00,27.59,27.6,27.58,27.58,12800.0,27.59,27.6,27.58,27.58,12800.0
2022-09-14 11:20:00,27.58,27.59,27.53,27.56,26400.0,27.58,27.59,27.53,27.56,26400.0
2022-09-14 11:25:00,27.56,27.58,27.49,27.49,19092.0,27.56,27.58,27.49,27.49,19092.0
2022-09-14 11:30:00,27.5,27.54,27.5,27.5,48392.0,27.5,27.54,27.5,27.5,48392.0
2022-09-14 11:35:00,27.49,27.53,27.47,27.53,14352.0,27.49,27.53,27.47,27.53,14352.0
2022-09-14 11:40:00,27.54,27.57,27.5,27.57,18816.0,27.54,27.57,27.5,27.57,18816.0
2022-09-14 11:45:00,27.58,27.61,27.57,27.57,41764.0,27.58,27.61,27.57,27.57,41764.0
2022-09-14 11:50:00,27.58,27.58,27.52,27.58,9124.0,27.58,27.58,27.52,27.58,9124.0
2022-09-14 11:55:00,27.58,27.58,27.53,27.54,13672.0,27.58,27.58,27.53,27.54,13672.0
2022-09-14 12:00:00,27.53,27.55,27.51,27.51,11396.0,27.53,27.55,27.51,27.51,11396.0
2022-09-14 12:05:00,27.5,27.56,27.5,27.54,22568.0,27.5,27.56,27.5,27.54,22568.0
2022-09-14 12:10:00,27.54,27.58,27.51,27.58,17496.0,27.54,27.58,27.51,27.58,17496.0
2022-09-14 12:15:00,27.58,27.58,27.55,27.56,19768.0,27.58,27.58,27.55,27.56,19768.0
2022-09-14 12:20:00,27.56,27.59,27.55,27.59,28312.0,27.56,27.59,27.55,27.59,28312.0
2022-09-14 12:25:00,27.59,27.6,27.5,27.5,28512.0,27.59,27.6,27.5,27.5,28512.0
2022-09-14 12:30:00,27.54,27.55,27.51,27.54,15516.0,27.54,27.55,27.51,27.54,15516.0
2022-09-14 12:35:00,27.53,27.6,27.53,27.59,61176.0,27.53,27.6,27.53,27.59,61176.0
2022-09-14 12:40:00,27.6,27.64,27.6,27.64,68312.0,27.6,27.64,27.6,27.64,68312.0
2022-09-14 12:45:00,27.64,27.69,27.63,27.67,87736.0,27.64,27.69,27.63,27.67,87736.0
2022-09-14 12:50:00,27.68,27.73,27.68,27.71,20448.0,27.68,27.73,27.68,27.71,20448.0
2022-09-14 12:55:00,27.71,27.72,27.68,27.71,54540.0,27.71,27.72,27.68,27.71,54540.0
2022-09-14 13:00:00,27.73,27.75,27.72,27.72,23520.0,27.73,27.75,27.72,27.72,23520.0
2022-09-14 13:05:00,27.72,27.72,27.68,27.7,24876.0,27.72,27.72,27.68,27.7,24876.0
2022-09-14 13:10:00,27.71,27.72,27.68,27.72,21736.0,27.71,27.72,27.68,27.72,21736.0
2022-09-14 13:15:00,27.71,27.72,27.68,27.71,76536.0,27.71,27.72,27.68,27.71,76536.0
2022-09-14 13:20:00,27.72,27.72,27.69,27.69,41664.0,27.72,27.72,27.69,27.69,41664.0
2022-09-14 13:25:00,27.7,27.71,27.66,27.71,30444.0,27.7,27.71,27.66,27.71,30444.0
2022-09-14 13:30:00,27.72,27.74,27.68,27.7,25868.0,27.72,27.74,27.68,27.7,25868.0
2022-09-14 13:35:00,27.7,27.72,27.68,27.69,23484.0,27.7,27.72,27.68,27.69,23484.0
2022-09-14 13:40:00,27.69,27.72,27.69,27.7,27940.0,27.69,27.72,27.69,27.7,27940.0
2022-09-14 13:45:00,27.71,27.71,27.56,27.59,23040.0,27.71,27.71,27.56,27.59,23040.0
2022-09-14 13:50:00,27.59,27.62,27.59,27.6,36748.0,27.59,27.62,27.59,27.6,36748.0
2022-09-14 13:55:00,27.6,27.6,27.55,27.6,17616.0,27.6,27.6,27.55,27.6,17616.0
2022-09-14 14:00:00,27.6,27.62,27.58,27.58,44252.0,27.6,27.62,27.58,27.58,44252.0
2022-09-14 14:05:00,27.57,27.64,27.57,27.6,24084.0,27.57,27.64,27.57,27.6,24084.0
2022-09-14 14:10:00,27.61,27.62,27.58,27.61,42100.0,27.61,27.62,27.58,27.61,42100.0
2022-09-14 14:15:00,27.62,27.63,27.59,27.61,32340.0,27.62,27.63,27.59,27.61,32340.0
2022-09-14 14:20:00,27.62,27.64,27.61,27.64,24396.0,27.62,27.64,27.61,27.64,24396.0
2022-09-14 14:25:00,27.64,27.65,27.62,27.64,39884.0,27.64,27.65,27.62,27.64,39884.0
2022-09-14 14:30:00,27.64,27.65,27.62,27.63,21572.0,27.64,27.65,27.62,27.63,21572.0
2022-09-14 14:35:00,27.63,27.64,27.61,27.64,24336.0,27.63,27.64,27.61,27.64,24336.0
2022-09-14 14:40:00,27.63,27.64,27.57,27.59,18956.0,27.63,27.64,27.57,27.59,18956.0
2022-09-14 14:45:00,27.59,27.59,27.52,27.52,36048.0,27.59,27.59,27.52,27.52,36048.0
2022-09-14 14:50:00,27.52,27.54,27.48,27.49,25780.0,27.52,27.54,27.48,27.49,25780.0
2022-09-14 14:55:00,27.49,27.52,27.48,27.52,18000.0,27.49,27.52,27.48,27.52,18000.0
2022-09-14 15:00:00,27.51,27.55,27.47,27.48,79008.0,27.51,27.55,27.47,27.48,79008.0
2022-09-14 15:05:00,27.5,27.56,27.49,27.56,19112.0,27.5,27.56,27.49,27.56,19112.0
2022-09-14 15:10:00,27.55,27.56,27.49,27.5,99720.0,27.55,27.56,27.49,27.5,99720.0
2022-09-14 15:15:00,27.5,27.5,27.46,27.49,164808.0,27.5,27.5,27.46,27.49,164808.0
2022-09-14 15:20:00,27.49,27.5,27.47,27.49,40180.0,27.49,27.5,27.47,27.49,40180.0
2022-09-14 15:25:00,27.49,27.52,27.47,27.51,66384.0,27.49,27.52,27.47,27.51,66384.0
2022-09-14 15:30:00,27.51,27.54,27.46,27.53,67044.0,27.51,27.54,27.46,27.53,67044.0
2022-09-14 15:35:00,27.53,27.56,27.49,27.51,36188.0,27.53,27.56,27.49,27.51,36188.0
2022-09-14 15:40:00,27.51,27.59,27.5,27.58,64884.0,27.51,27.59,27.5,27.58,64884.0
2022-09-14 15:45:00,27.58,27.61,27.55,27.59,57772.0,27.58,27.61,27.55,27.59,57772.0
2022-09-14 15:50:00,27.6,27.68,27.59,27.68,122012.0,27.6,27.68,27.59,27.68,122012.0
2022-09-14 15:55:00,27.68,27.72,27.64,27.69,319624.0,27.68,27.72,27.64,27.69,319624.0
2022-09-15 09:30:00,27.61,27.74,27.56,27.69,47180.0,27.61,27.74,27.56,27.69,47180.0
2022-09-15 09:35:00,27.69,27.69,27.63,27.64,16864.0,27.69,27.69,27.63,27.64,16864.0
2022-09-15 09:40:00,27.68,27.81,27.68,27.78,20320.0,27.68,27.81,27.68,27.78,20320.0
2022-09-15 09:45:00,27.81,27.85,27.78,27.85,19800.0,27.81,27.85,27.78,27.85,19800.0
2022-09-15 09:50:00,27.86,27.88,27.83,27.86,12800.0,27.86,27.88,27.83,27.86,12800.0
2022-09-15 09:55:00,27.83,27.87,27.82,27.87,18800.0,27.83,27.87,27.82,27.87,18800.0
2022-09-15 10:00:00,27.91,27.94,27.85,27.86,29648.0,27.91,27.94,27.85,27.86,29648.0
2022-09-15 10:05:00,27.86,27.91,27.86,27.89,13300.0,27.86,27.91,27.86,27.89,13300.0
2022-09-15 10:10:00,27.9,27.93,27.86,27.91,29588.0,27.9,27.93,27.86,27.91,29588.0
2022-09-15 10:15:00,27.9,27.94,27.88,27.88,24848.0,27.9,27.94,27.88,27.88,24848.0
2022-09-15 10:20:00,27.84,27.85,27.78,27.82,47760.0,27.84,27.85,27.78,27.82,47760.0
2022-09-15 10:25:00,27.81,27.86,27.73,27.73,29388.0,27.81,27.86,27.73,27.73,29388.0
2022-09-15 10:30:00,27.75,27.78,27.73,27.76,18080.0,27.75,27.78,27.73,27.76,18080.0
2022-09-15 10:35:00,27.76,27.82,27.75,27.78,15540.0,27.76,27.82,27.75,27.78,15540.0
2022-09-15 10:40:00,27.78,27.78,27.74,27.76,15092.0,27.78,27.78,27.74,27.76,15092.0
2022-09-15 10:45:00,27.77,27.78,27.72,27.72,25200.0,27.77,27.78,27.72,27.72,25200.0
2022-09-15 10:50:00,27.72,27.73,27.67,27.71,38988.0,27.72,27.73,27.67,27.71,38988.0
2022-09-15 10:55:00,27.7,27.7,27.63,27.67,32836.0,27.7,27.7,27.63,27.67,32836.0
2022-09-15 11:00:00,27.67,27.68,27.62,27.68,36656.0,27.67,27.68,27.62,27.68,36656.0
2022-09-15 11:05:00,27.67,27.67,27.61,27.61,50964.0,27.67,27.67,27.61,27.61,50964.0
2022-09-15 11:10:00,27.61,27.62,27.57,27.58,43584.0,27.61,27.62,27.57,27.58,43584.0
2022-09-15 11:15:00,27.57,27.59,27.53,27.59,28736.0,27.57,27.59,27.53,27.59,28736.0
2022-09-15 11:20:00,27.59,27.71,27.57,27.68,36196.0,27.59,27.71,27.57,27.68,36196.0
2022-09-15 11:25:00,27.68,27.73,27.67,27.69,16696.0,27.68,27.73,27.67,27.69,16696.0
2022-09-15 11:30:00,27.7,27.73,27.67,27.67,28892.0,27.7,27.73,27.67,27.67,28892.0
2022-09-15 11:35:00,27.67,27.68,27.65,27.65,15960.0,27.67,27.68,27.65,27.65,15960.0
2022-09-15 11:40:00,27.65,27.7,27.65,27.7,18400.0,27.65,27.7,27.65,27.7,18400.0
2022-09-15 11:45:00,27.7,27.72,27.7,27.71,19488.0,27.7,27.72,27.7,27.71,19488.0
2022-09-15 11:50:00,27.7,27.7,27.66,27.67,25012.0,27.7,27.7,27.66,27.67,25012.0
2022-09-15 11:55:00,27.68,27.7,27.63,27.7,69180.0,27.68,27.7,27.63,27.7,69180.0
2022-09-15 12:00:00,27.71,27.73,27.66,27.67,21496.0,27.71,27.73,27.66,27.67,21496.0
2022-09-15 12:05:00,27.67,27.67,27.63,27.65,15624.0,27.67,27.67,27.63,27.65,15624.0
2022-09-15 12:10:00,27.65,27.68,27.63,27.63,16308.0,27.65,27.68,27.63,27.63,16308.0
2022-09-15 12:15:00,27.64,27.66,27.63,27.66,42668.0,27.64,27.66,27.63,27.66,42668.0
2022-09-15 12:20:00,27.65,27.66,27.62,27.64,16380.0,27.65,27.66,27.62,27.64,16380.0
2022-09-15 12:25:00,27.63,27.67,27.62,27.64,28044.0,27.63,27.67,27.62,27.64,28044.0
2022-09-15 12:30:00,27.64,27.7,27.64,27.69,25692.0,27.64,27.7,27.64,27.69,25692.0
2022-09-15 12:35:00,27.7,27.72,27.69,27.71,16372.0,27.7,27.72,27.69,27.71,16372.0
2022-09-15 12:40:00,27.71,27.73,27.7,27.7,19200.0,27.71,27.73,27.7,27.7,19200.0
2022-09-15 12:45:00,27.71,27.71,27.68,27.68,12472.0,27.71,27.71,27.68,27.68,12472.0
2022-09-15 12:50:00,27.68,27.71,27.68,27.71,21612.0,27.68,27.71,27.68,27.71,21612.0
2022-09-15 12:55:00,27.7,27.72,27.69,27.72,11780.0,27.7,27.72,27.69,27.72,11780.0
2022-09-15 13:00:00,27.72,27.85,27.71,27.83,28564.0,27.72,27.85,27.71,27.83,28564.0
2022-09-15 13:05:00,27.84,27.86,27.8,27.84,28756.0,27.84,27.86,27.8,27.84,28756.0
2022-09-15 13:10:00,27.84,27.87,27.83,27.86,25124.0,27.84,27.87,27.83,27.86,25124.0
2022-09-15 13:15:00,27.88,27.89,27.85,27.87,18340.0,27.88,27.89,27.85,27.87,18340.0
2022-09-15 13:20:00,27.87,27.89,27.85,27.88,17896.0,27.87,27.89,27.85,27.88,17896.0
2022-09-15 13:25:00,27.88,27.92,27.86,27.86,18964.0,27.88,27.92,27.86,27.86,18964.0
2022-09-15 13:30:00,27.85,27.85,27.83,27.84,10516.0,27.85,27.85,27.83,27.84,10516.0
2022-09-15 13:35:00,27.83,27.84,27.77,27.77,12824.0,27.83,27.84,27.77,27.77,12824.0
2022-09-15 13:40:00,27.75,27.75,27.71,27.71,7320.0,27.75,27.75,27.71,27.71,7320.0
2022-09-15 13:45:00,27.71,27.71,27.68,27.71,15880.0,27.71,27.71,27.68,27.71,15880.0
2022-09-15 13:50:00,27.7,27.71,27.68,27.71,15200.0,27.7,27.71,27.68,27.71,15200.0
2022-09-15 13:55:00,27.71,27.71,27.69,27.7,9228.0,27.71,27.71,27.69,27.7,9228.0
2022-09-15 14:00:00,27.7,27.7,27.61,27.63,36560.0,27.7,27.7,27.61,27.63,36560.0
2022-09-15 14:05:00,27.62,27.65,27.62,27.64,115120.0,27.62,27.65,27.62,27.64,115120.0
2022-09-15 14:10:00,27.63,27.68,27.63,27.67,37528.0,27.63,27.68,27.63,27.67,37528.0
2022-09-15 14:15:00,27.66,27.68,27.65,27.67,15204.0,27.66,27.68,27.65,27.67,15204.0
2022-09-15 14:20:00,27.67,27.7,27.67,27.67,23400.0,27.67,27.7,27.67,27.67,23400.0
2022-09-15 14:25:00,27.67,27.7,27.66,27.7,16288.0,27.67,27.7,27.66,27.7,16288.0
2022-09-15 14:30:00,27.69,27.71,27.67,27.68,14380.0,27.69,27.71,27.67,27.68,14380.0
2022-09-15 14:35:00,27.66,27.72,27.66,27.7,8124.0,27.66,27.72,27.66,27.7,8124.0
2022-09-15 14:40:00,27.69,27.7,27.64,27.67,14192.0,27.69,27.7,27.64,27.67,14192.0
2022-09-15 14:45:00,27.68,27.68,27.63,27.63,46588.0,27.68,27.68,27.63,27.63,46588.0
2022-09-15 14:50:00,27.63,27.65,27.61,27.65,41628.0,27.63,27.65,27.61,27.65,41628.0
2022-09-15 14:55:00,27.65,27.65,27.61,27.62,20056.0,27.65,27.65,27.61,27.62,20056.0
2022-09-15 15:00:00,27.62,27.65,27.62,27.65,45136.0,27.62,27.65,27.62,27.65,45136.0
2022-09-15 15:05:00,27.65,27.65,27.62,27.63,27224.0,27.65,27.65,27.62,27.63,27224.0
2022-09-15 15:10:00,27.63,27.63,27.56,27.57,95524.0,27.63,27.63,27.56,27.57,95524.0
2022-09-15 15:15:00,27.57,27.6,27.54,27.58,152116.0,27.57,27.6,27.54,27.58,152116.0
2022-09-15 15:20:00,27.58,27.61,27.57,27.61,46020.0,27.58,27.61,27.57,27.61,46020.0
2022-09-15 15:25:00,27.61,27.63,27.59,27.61,75076.0,27.61,27.63,27.59,27.61,75076.0
2022-09-15 15:30:00,27.61,27.63,27.58,27.6,46916.0,27.61,27.63,27.58,27.6,46916.0
2022-09-15 15:35:00,27.6,27.61,27.58,27.61,29488.0,27.6,27.61,27.58,27.61,29488.0
2022-09-15 15:40:00,27.62,27.65,27.6,27.64,53540.0,27.62,27.65,27.6,27.64,53540.0
2022-09-15 15:45:00,27.64,27.69,27.63,27.67,53060.0,27.64,27.69,27.63,27.67,53060.0
2022-09-15 15:50:00,27.68,27.75,27.64,27.67,148932.0,27.68,27.75,27.64,27.67,148932.0
2022-09-15 15:55:00,27.68,27.71,27.65,27.65,270732.0,27.68,27.71,27.65,27.65,270732.0
2022-09-16 09:30:00,27.55,27.55,27.3,27.37,1432224.0,27.55,27.55,27.3,27.37,1432224.0
2022-09-16 09:35:00,27.36,27.57,27.36,27.57,36612.0,27.36,27.57,27.36,27.57,36612.0
2022-09-16 09:40:00,27.55,27.56,27.48,27.49,63116.0,27.55,27.56,27.48,27.49,63116.0
2022-09-16 09:45:00,27.5,27.56,27.48,27.54,81460.0,27.5,27.56,27.48,27.54,81460.0
2022-09-16 09:50:00,27.55,27.57,27.49,27.5,46520.0,27.55,27.57,27.49,27.5,46520.0
2022-09-16 09:55:00,27.51,27.54,27.47,27.5,44216.0,27.51,27.54,27.47,27.5,44216.0
2022-09-16 10:00:00,27.5,27.54,27.43,27.48,35488.0,27.5,27.54,27.43,27.48,35488.0
2022-09-16 10:05:00,27.48,27.57,27.45,27.46,35568.0,27.48,27.57,27.45,27.46,35568.0
2022-09-16 10:10:00,27.46,27.62,27.46,27.59,28824.0,27.46,27.62,27.46,27.59,28824.0
2022-09-16 10:15:00,27.56,27.56,27.48,27.48,23752.0,27.56,27.56,27.48,27.48,23752.0
2022-09-16 10:20:00,27.47,27.54,27.46,27.53,38272.0,27.47,27.54,27.46,27.53,38272.0
2022-09-16 10:25:00,27.51,27.55,27.48,27.5,36324.0,27.51,27.55,27.48,27.5,36324.0
2022-09-16 10:30:00,27.5,27.61,27.49,27.61,27340.0,27.5,27.61,27.49,27.61,27340.0
2022-09-16 10:35:00,27.62,27.65,27.53,27.55,21224.0,27.62,27.65,27.53,27.55,21224.0
2022-09-16 10:40:00,27.54,27.57,27.48,27.48,24700.0,27.54,27.57,27.48,27.48,24700.0
2022-09-16 10:45:00,27.48,27.5,27.42,27.43,34540.0,27.48,27.5,27.42,27.43,34540.0
2022-09-16 10:50:00,27.44,27.54,27.43,27.48,30000.0,27.44,27.54,27.43,27.48,30000.0
2022-09-16 10:55:00,27.48,27.48,27.37,27.38,95328.0,27.48,27.48,27.37,27.38,95328.0
2022-09-16 11:00:00,27.38,27.43,27.37,27.39,48376.0,27.38,27.43,27.37,27.39,48376.0
2022-09-16 11:05:00,27.38,27.48,27.38,27.46,50968.0,27.38,27.48,27.38,27.46,50968.0
2022-09-16 11:10:00,27.45,27.5,27.42,27.48,72176.0,27.45,27.5,27.42,27.48,72176.0
2022-09-16 11:15:00,27.47,27.52,27.46,27.52,50428.0,27.47,27.52,27.46,27.52,50428.0
2022-09-16 11:20:00,27.5,27.5,27.42,27.42,29812.0,27.5,27.5,27.42,27.42,29812.0
2022-09-16 11:25:00,27.42,27.47,27.41,27.43,72572.0,27.42,27.47,27.41,27.43,72572.0
2022-09-16 11:30:00,27.43,27.44,27.36,27.42,27272.0,27.43,27.44,27.36,27.42,27272.0
2022-09-16 11:35:00,27.41,27.42,27.34,27.35,28316.0,27.41,27.42,27.34,27.35,28316.0
2022-09-16 11:40:00,27.36,27.4,27.35,27.38,18384.0,27.36,27.4,27.35,27.38,18384.0
2022-09-16 11:45:00,27.38,27.41,27.37,27.4,24776.0,27.38,27.41,27.37,27.4,24776.0
2022-09-16 11:50:00,27.4,27.44,27.39,27.42,28092.0,27.4,27.44,27.39,27.42,28092.0
2022-09-16 11:55:00,27.42,27.46,27.42,27.46,15212.0,27.42,27.46,27.42,27.46,15212.0
2022-09-16 12:00:00,27.46,27.46,27.42,27.43,38748.0,27.46,27.46,27.42,27.43,38748.0
2022-09-16 12:05:00,27.43,27.46,27.42,27.43,77300.0,27.43,27.46,27.42,27.43,77300.0
2022-09-16 12:10:00,27.43,27.45,27.43,27.45,76212.0,27.43,27.45,27.43,27.45,76212.0
2022-09-16 12:15:00,27.45,27.47,27.42,27.43,92280.0,27.45,27.47,27.42,27.43,92280.0
2022-09-16 12:20:00,27.42,27.45,27.42,27.43,40368.0,27.42,27.45,27.42,27.43,40368.0
2022-09-16 12:25:00,27.43,27.44,27.4,27.44,81160.0,27.43,27.44,27.4,27.44,81160.0
2022-09-16 12:30:00,27.43,27.45,27.42,27.43,34204.0,27.43,27.45,27.42,27.43,34204.0
2022-09-16 12:35:00,27.43,27.44,27.4,27.41,30836.0,27.43,27.44,27.4,27.41,30836.0
2022-09-16 12:40:00,27.42,27.49,27.42,27.47,83336.0,27.42,27.49,27.42,27.47,83336.0
2022-09-16 12:45:00,27.46,27.47,27.43,27.47,27776.0,27.46,27.47,27.43,27.47,27776.0
2022-09-16 12:50:00,27.47,27.5,27.47,27.48,25784.0,27.47,27.5,27.47,27.48,25784.0
2022-09-16 12:55:00,27.47,27.5,27.47,27.49,46800.0,27.47,27.5,27.47,27.49,46800.0
2022-09-16 13:00:00,27.49,27.5,27.46,27.47,54636.0,27.49,27.5,27.46,27.47,54636.0
2022-09-16 13:05:00,27.47,27.48,27.46,27.48,63804.0,27.47,27.48,27.46,27.48,63804.0
2022-09-16 13:10:00,27.48,27.48,27.45,27.47,38996.0,27.48,27.48,27.45,27.47,38996.0
2022-09-16 13:15:00,27.46,27.5,27.46,27.49,25956.0,27.46,27.5,27.46,27.49,25956.0
2022-09-16 13:20:00,27.49,27.5,27.46,27.48,28764.0,27.49,27.5,27.46,27.48,28764.0
2022-09-16 13:25:00,27.49,27.49,27.47,27.49,10328.0,27.49,27.49,27.47,27.49,10328.0
2022-09-16 13:30:00,27.48,27.54,27.47,27.48,36704.0,27.48,27.54,27.47,27.48,36704.0
2022-09-16 13:35:00,27.48,27.52,27.48,27.48,25304.0,27.48,27.52,27.48,27.48,25304.0
2022-09-16 13:40:00,27.49,27.52,27.47,27.51,59680.0,27.49,27.52,27.47,27.51,59680.0
2022-09-16 13:45:00,27.51,27.51,27.47,27.48,71312.0,27.51,27.51,27.47,27.48,71312.0
2022-09-16 13:50:00,27.47,27.48,27.46,27.47,29556.0,27.47,27.48,27.46,27.47,29556.0
2022-09-16 13:55:00,27.47,27.5,27.46,27.48,24896.0,27.47,27.5,27.46,27.48,24896.0
2022-09-16 14:00:00,27.48,27.5,27.47,27.5,35732.0,27.48,27.5,27.47,27.5,35732.0
2022-09-16 14:05:00,27.5,27.5,27.46,27.48,45256.0,27.5,27.5,27.46,27.48,45256.0
2022-09-16 14:10:00,27.48,27.49,27.47,27.48,37408.0,27.48,27.49,27.47,27.48,37408.0
2022-09-16 14:15:00,27.48,27.5,27.47,27.47,35732.0,27.48,27.5,27.47,27.47,35732.0
2022-09-16 14:20:00,27.48,27.51,27.47,27.5,28124.0,27.48,27.51,27.47,27.5,28124.0
2022-09-16 14:25:00,27.5,27.57,27.5,27.54,46660.0,27.5,27.57,27.5,27.54,46660.0
2022-09-16 14:30:00,27.53,27.57,27.5,27.56,28008.0,27.53,27.57,27.5,27.56,28008.0
2022-09-16 14:35:00,27.57,27.57,27.5,27.52,29372.0,27.57,27.57,27.5,27.52,29372.0
2022-09-16 14:40:00,27.52,27.54,27.5,27.54,23344.0,27.52,27.54,27.5,27.54,23344.0
2022-09-16 14:45:00,27.54,27.59,27.53,27.57,19168.0,27.54,27.59,27.53,27.57,19168.0
2022-09-16 14:50:00,27.57,27.59,27.55,27.58,23092.0,27.57,27.59,27.55,27.58,23092.0
2022-09-16 14:55:00,27.58,27.6,27.56,27.57,37572.0,27.58,27.6,27.56,27.57,37572.0
2022-09-16 15:00:00,27.57,27.6,27.56,27.6,34044.0,27.57,27.6,27.56,27.6,34044.0
2022-09-16 15:05:00,27.62,27.66,27.61,27.65,29576.0,27.62,27.66,27.61,27.65,29576.0
2022-09-16 15:10:00,27.64,27.64,27.54,27.54,45440.0,27.64,27.64,27.54,27.54,45440.0
2022-09-16 15:15:00,27.54,27.56,27.5,27.52,38500.0,27.54,27.56,27.5,27.52,38500.0
2022-09-16 15:20:00,27.52,27.6,27.52,27.55,35240.0,27.52,27.6,27.52,27.55,35240.0
2022-09-16 15:25:00,27.54,27.55,27.47,27.5,41044.0,27.54,27.55,27.47,27.5,41044.0
2022-09-16 15:30:00,27.49,27.51,27.45,27.45,51596.0,27.49,27.51,27.45,27.45,51596.0
2022-09-16 15:35:00,27.45,27.52,27.45,27.51,64736.0,27.45,27.52,27.45,27.51,64736.0
2022-09-16 15:40:00,27.51,27.53,27.48,27.5,81440.0,27.51,27.53,27.48,27.5,81440.0
2022-09-16 15:45:00,27.5,27.5,27.47,27.49,125280.0,27.5,27.5,27.47,27.49,125280.0
2022-09-16 15:50:00,27.49,27.59,27.4,27.54,622156.0,27.49,27.59,27.4,27.54,622156.0
2022-09-16 15:55:00,27.52,27.57,27.52,27.53,473016.0,27.52,27.57,27.52,27.53,473016.0
2022-09-19 09:30:00,27.42,27.55,27.39,27.46,101216.0,27.42,27.55,27.39,27.46,101216.0
2022-09-19 09:35:00,27.47,27.53,27.45,27.49,14000.0,27.47,27.53,27.45,27.49,14000.0
2022-09-19 09:40:00,27.51,27.61,27.47,27.59,30220.0,27.51,27.61,27.47,27.59,30220.0
2022-09-19 09:45:00,27.58,27.62,27.54,27.6,28848.0,27.58,27.62,27.54,27.6,28848.0
2022-09-19 09:50:00,27.61,27.66,27.59,27.63,28200.0,27.61,27.66,27.59,27.63,28200.0
2022-09-19 09:55:00,27.62,27.64,27.6,27.64,42212.0,27.62,27.64,27.6,27.64,42212.0
2022-09-19 10:00:00,27.63,27.63,27.55,27.57,37504.0,27.63,27.63,27.55,27.57,37504.0
2022-09-19 10:05:00,27.58,27.6,27.54,27.58,21200.0,27.58,27.6,27.54,27.58,21200.0
2022-09-19 10:10:00,27.59,27.68,27.56,27.65,14000.0,27.59,27.68,27.56,27.65,14000.0
2022-09-19 10:15:00,27.63,27.64,27.55,27.55,17092.0,27.63,27.64,27.55,27.55,17092.0
2022-09-19 10:20:00,27.56,27.63,27.54,27.61,30688.0,27.56,27.63,27.54,27.61,30688.0
2022-09-19 10:25:00,27.63,27.67,27.62,27.64,10224.0,27.63,27.67,27.62,27.64,10224.0
2022-09-19 10:30:00,27.63,27.64,27.55,27.55,11304.0,27.63,27.64,27.55,27.55,11304.0
2022-09-19 10:35:00,27.57,27.62,27.57,27.6,12864.0,27.57,27.62,27.57,27.6,12864.0
2022-09-19 10:40:00,27.6,27.63,27.59,27.59,10616.0,27.6,27.63,27.59,27.59,10616.0
2022-09-19 10:45:00,27.6,27.61,27.56,27.57,12728.0,27.6,27.61,27.56,27.57,12728.0
2022-09-19 10:50:00,27.56,27.59,27.54,27.56,29920.0,27.56,27.59,27.54,27.56,29920.0
2022-09-19 10:55:00,27.56,27.57,27.53,27.56,15996.0,27.56,27.57,27.53,27.56,15996.0
2022-09-19 11:00:00,27.57,27.6,27.54,27.58,14188.0,27.57,27.6,27.54,27.58,14188.0
2022-09-19 11:05:00,27.58,27.6,27.58,27.6,11332.0,27.58,27.6,27.58,27.6,11332.0
2022-09-19 11:10:00,27.6,27.61,27.58,27.59,14912.0,27.6,27.61,27.58,27.59,14912.0
2022-09-19 11:15:00,27.61,27.64,27.59,27.59,16288.0,27.61,27.64,27.59,27.59,16288.0
2022-09-19 11:20:00,27.59,27.59,27.55,27.57,18400.0,27.59,27.59,27.55,27.57,18400.0
2022-09-19 11:25:00,27.55,27.58,27.54,27.54,40944.0,27.55,27.58,27.54,27.54,40944.0
2022-09-19 11:30:00,27.55,27.56,27.53,27.55,80644.0,27.55,27.56,27.53,27.55,80644.0
2022-09-19 11:35:00,27.55,27.55,27.49,27.49,100900.0,27.55,27.55,27.49,27.49,100900.0
2022-09-19 11:40:00,27.51,27.54,27.49,27.54,15064.0,27.51,27.54,27.49,27.54,15064.0
2022-09-19 11:45:00,27.53,27.57,27.53,27.57,29696.0,27.53,27.57,27.53,27.57,29696.0
2022-09-19 11:50:00,27.57,27.6,27.57,27.58,8000.0,27.57,27.6,27.57,27.58,8000.0
2022-09-19 11:55:00,27.59,27.6,27.56,27.57,18232.0,27.59,27.6,27.56,27.57,18232.0
2022-09-19 12:00:00,27.58,27.61,27.58,27.58,8584.0,27.58,27.61,27.58,27.58,8584.0
2022-09-19 12:05:00,27.57,27.58,27.52,27.55,19060.0,27.57,27.58,27.52,27.55,19060.0
2022-09-19 12:10:00,27.56,27.58,27.55,27.56,7200.0,27.56,27.58,27.55,27.56,7200.0
2022-09-19 12:15:00,27.55,27.58,27.55,27.57,14400.0,27.55,27.58,27.55,27.57,14400.0
2022-09-19 12:20:00,27.57,27.57,27.55,27.57,10440.0,27.57,27.57,27.55,27.57,10440.0
2022-09-19 12:25:00,27.56,27.56,27.54,27.56,19160.0,27.56,27.56,27.54,27.56,19160.0
2022-09-19 12:30:00,27.56,27.6,27.55,27.59,31964.0,27.56,27.6,27.55,27.59,31964.0
2022-09-19 12:35:00,27.59,27.63,27.59,27.63,16164.0,27.59,27.63,27.59,27.63,16164.0
2022-09-19 12:40:00,27.62,27.68,27.61,27.68,19600.0,27.62,27.68,27.61,27.68,19600.0
2022-09-19 12:45:00,27.68,27.7,27.68,27.68,49244.0,27.68,27.7,27.68,27.68,49244.0
2022-09-19 12:50:00,27.68,27.71,27.67,27.7,17692.0,27.68,27.71,27.67,27.7,17692.0
2022-09-19 12:55:00,27.71,27.72,27.7,27.72,31924.0,27.71,27.72,27.7,27.72,31924.0
2022-09-19 13:00:00,27.72,27.74,27.7,27.7,23860.0,27.72,27.74,27.7,27.7,23860.0
2022-09-19 13:05:00,27.7,27.71,27.67,27.67,6440.0,27.7,27.71,27.67,27.67,6440.0
2022-09-19 13:10:00,27.65,27.68,27.63,27.65,13600.0,27.65,27.68,27.63,27.65,13600.0
2022-09-19 13:15:00,27.63,27.64,27.61,27.61,3600.0,27.63,27.64,27.61,27.61,3600.0
2022-09-19 13:20:00,27.63,27.65,27.61,27.65,17748.0,27.63,27.65,27.61,27.65,17748.0
2022-09-19 13:25:00,27.66,27.66,27.65,27.66,8012.0,27.66,27.66,27.65,27.66,8012.0
2022-09-19 13:30:00,27.66,27.66,27.56,27.57,15904.0,27.66,27.66,27.56,27.57,15904.0
2022-09-19 13:35:00,27.57,27.59,27.56,27.58,17104.0,27.57,27.59,27.56,27.58,17104.0
2022-09-19 13:40:00,27.58,27.61,27.57,27.58,39792.0,27.58,27.61,27.57,27.58,39792.0
2022-09-19 13:45:00,27.59,27.6,27.58,27.58,8764.0,27.59,27.6,27.58,27.58,8764.0
2022-09-19 13:50:00,27.58,27.58,27.57,27.57,9232.0,27.58,27.58,27.57,27.57,9232.0
2022-09-19 13:55:00,27.58,27.58,27.56,27.57,24484.0,27.58,27.58,27.56,27.57,24484.0
2022-09-19 14:00:00,27.58,27.58,27.55,27.55,25628.0,27.58,27.58,27.55,27.55,25628.0
2022-09-19 14:05:00,27.56,27.58,27.54,27.57,31940.0,27.56,27.58,27.54,27.57,31940.0
2022-09-19 14:10:00,27.59,27.59,27.56,27.57,14032.0,27.59,27.59,27.56,27.57,14032.0
2022-09-19 14:15:00,27.56,27.61,27.56,27.58,29688.0,27.56,27.61,27.56,27.58,29688.0
2022-09-19 14:20:00,27.58,27.59,27.56,27.56,27600.0,27.58,27.59,27.56,27.56,27600.0
2022-09-19 14:25:00,27.56,27.58,27.55,27.58,21684.0,27.56,27.58,27.55,27.58,21684.0
2022-09-19 14:30:00,27.58,27.61,27.58,27.61,11956.0,27.58,27.61,27.58,27.61,11956.0
2022-09-19 14:35:00,27.59,27.61,27.58,27.6,18400.0,27.59,27.61,27.58,27.6,18400.0
2022-09-19 14:40:00,27.58,27.6,27.58,27.6,27692.0,27.58,27.6,27.58,27.6,27692.0
2022-09-19 14:45:00,27.6,27.61,27.58,27.6,30060.0,27.6,27.61,27.58,27.6,30060.0
2022-09-19 14:50:00,27.6,27.66,27.6,27.66,56360.0,27.6,27.66,27.6,27.66,56360.0
2022-09-19 14:55:00,27.67,27.67,27.65,27.67,16064.0,27.67,27.67,27.65,27.67,16064.0
2022-09-19 15:00:00,27.67,27.73,27.67,27.72,17804.0,27.67,27.73,27.67,27.72,17804.0
2022-09-19 15:05:00,27.71,27.74,27.71,27.73,8716.0,27.71,27.74,27.71,27.73,8716.0
2022-09-19 15:10:00,27.74,27.85,27.73,27.82,88412.0,27.74,27.85,27.73,27.82,88412.0
2022-09-19 15:15:00,27.84,27.86,27.8,27.81,73716.0,27.84,27.86,27.8,27.81,73716.0
2022-09-19 15:20:00,27.8,27.82,27.79,27.82,24824.0,27.8,27.82,27.79,27.82,24824.0
2022-09-19 15:25:00,27.82,27.83,27.79,27.8,20064.0,27.82,27.83,27.79,27.8,20064.0
2022-09-19 15:30:00,27.81,27.83,27.78,27.78,21972.0,27.81,27.83,27.78,27.78,21972.0
2022-09-19 15:35:00,27.77,27.8,27.76,27.79,33324.0,27.77,27.8,27.76,27.79,33324.0
2022-09-19 15:40:00,27.79,27.81,27.78,27.81,28408.0,27.79,27.81,27.78,27.81,28408.0
2022-09-19 15:45:00,27.8,27.82,27.75,27.77,34468.0,27.8,27.82,27.75,27.77,34468.0
2022-09-19 15:50:00,27.78,27.78,27.72,27.77,66556.0,27.78,27.78,27.72,27.77,66556.0
2022-09-19 15:55:00,27.77,27.79,27.75,27.78,174536.0,27.77,27.79,27.75,27.78,174536.0
2022-09-20 09:30:00,27.68,27.68,27.54,27.61,136120.0,27.68,27.68,27.54,27.61,136120.0
2022-09-20 09:35:00,27.6,27.63,27.55,27.57,17364.0,27.6,27.63,27.55,27.57,17364.0
2022-09-20 09:40:00,27.54,27.61,27.54,27.61,42492.0,27.54,27.61,27.54,27.61,42492.0
2022-09-20 09:45:00,27.59,27.64,27.56,27.62,24376.0,27.59,27.64,27.56,27.62,24376.0
2022-09-20 09:50:00,27.61,27.61,27.57,27.6,17064.0,27.61,27.61,27.57,27.6,17064.0
2022-09-20 09:55:00,27.61,27.61,27.57,27.58,11932.0,27.61,27.61,27.57,27.58,11932.0
2022-09-20 10:00:00,27.58,27.61,27.55,27.59,26712.0,27.58,27.61,27.55,27.59,26712.0
2022-09-20 10:05:00,27.6,27.64,27.6,27.63,16196.0,27.6,27.64,27.6,27.63,16196.0
2022-09-20 10:10:00,27.62,27.62,27.58,27.58,24416.0,27.62,27.62,27.58,27.58,24416.0
2022-09-20 10:15:00,27.59,27.6,27.55,27.55,19480.0,27.59,27.6,27.55,27.55,19480.0
2022-09-20 10:20:00,27.55,27.59,27.55,27.56,13144.0,27.55,27.59,27.55,27.56,13144.0
2022-09-20 10:25:00,27.56,27.6,27.55,27.55,22276.0,27.56,27.6,27.55,27.55,22276.0
2022-09-20 10:30:00,27.56,27.58,27.54,27.55,34712.0,27.56,27.58,27.54,27.55,34712.0
2022-09-20 10:35:00,27.55,27.55,27.49,27.53,40184.0,27.55,27.55,27.49,27.53,40184.0
2022-09-20 10:40:00,27.53,27.57,27.52,27.53,19972.0,27.53,27.57,27.52,27.53,19972.0
2022-09-20 10:45:00,27.52,27.54,27.52,27.54,25108.0,27.52,27.54,27.52,27.54,25108.0
2022-09-20 10:50:00,27.55,27.58,27.55,27.57,7784.0,27.55,27.58,27.55,27.57,7784.0
2022-09-20 10:55:00,27.56,27.59,27.56,27.59,9656.0,27.56,27.59,27.56,27.59,9656.0
2022-09-20 11:00:00,27.58,27.58,27.56,27.57,27760.0,27.58,27.58,27.56,27.57,27760.0
2022-09-20 11:05:00,27.57,27.61,27.56,27.58,17704.0,27.57,27.61,27.56,27.58,17704.0
2022-09-20 11:10:00,27.58,27.58,27.52,27.53,23176.0,27.58,27.58,27.52,27.53,23176.0
2022-09-20 11:15:00,27.53,27.54,27.5,27.53,21920.0,27.53,27.54,27.5,27.53,21920.0
2022-09-20 11:20:00,27.51,27.52,27.48,27.48,15688.0,27.51,27.52,27.48,27.48,15688.0
2022-09-20 11:25:00,27.47,27.53,27.46,27.53,27104.0,27.47,27.53,27.46,27.53,27104.0
2022-09-20 11:30:00,27.52,27.54,27.5,27.51,61676.0,27.52,27.54,27.5,27.51,61676.0
2022-09-20 11:35:00,27.52,27.52,27.49,27.51,10016.0,27.52,27.52,27.49,27.51,10016.0
2022-09-20 11:40:00,27.52,27.52,27.5,27.52,2800.0,27.52,27.52,27.5,27.52,2800.0
2022-09-20 11:45:00,27.53,27.55,27.52,27.53,18544.0,27.53,27.55,27.52,27.53,18544.0
2022-09-20 11:50:00,27.53,27.59,27.53,27.58,9200.0,27.53,27.59,27.53,27.58,9200.0
2022-09-20 11:55:00,27.58,27.6,27.58,27.59,10020.0,27.58,27.6,27.58,27.59,10020.0
2022-09-20 12:00:00,27.6,27.6,27.58,27.59,8452.0,27.6,27.6,27.58,27.59,8452.0
2022-09-20 12:05:00,27.59,27.6,27.57,27.57,9340.0,27.59,27.6,27.57,27.57,9340.0
2022-09-20 12:10:00,27.56,27.58,27.54,27.57,19748.0,27.56,27.58,27.54,27.57,19748.0
2022-09-20 12:15:00,27.56,27.56,27.55,27.55,12944.0,27.56,27.56,27.55,27.55,12944.0
2022-09-20 12:20:00,27.55,27.56,27.52,27.52,6524.0,27.55,27.56,27.52,27.52,6524.0
2022-09-20 12:25:00,27.52,27.52,27.49,27.49,20720.0,27.52,27.52,27.49,27.49,20720.0
2022-09-20 12:30:00,27.5,27.51,27.47,27.49,65732.0,27.5,27.51,27.47,27.49,65732.0
2022-09-20 12:35:00,27.49,27.5,27.47,27.48,23544.0,27.49,27.5,27.47,27.48,23544.0
2022-09-20 12:40:00,27.48,27.5,27.47,27.48,74012.0,27.48,27.5,27.47,27.48,74012.0
2022-09-20 12:45:00,27.48,27.5,27.47,27.49,60832.0,27.48,27.5,27.47,27.49,60832.0
2022-09-20 12:50:00,27.49,27.52,27.49,27.52,25672.0,27.49,27.52,27.49,27.52,25672.0
2022-09-20 12:55:00,27.52,27.53,27.52,27.53,5768.0,27.52,27.53,27.52,27.53,5768.0
2022-09-20 13:00:00,27.52,27.52,27.49,27.49,15660.0,27.52,27.52,27.49,27.49,15660.0
2022-09-20 13:05:00,27.5,27.53,27.48,27.52,31168.0,27.5,27.53,27.48,27.52,31168.0
2022-09-20 13:10:00,27.5,27.51,27.49,27.49,16752.0,27.5,27.51,27.49,27.49,16752.0
2022-09-20 13:15:00,27.49,27.5,27.48,27.49,26820.0,27.49,27.5,27.48,27.49,26820.0
2022-09-20 13:20:00,27.48,27.49,27.46,27.46,97908.0,27.48,27.49,27.46,27.46,97908.0
2022-09-20 13:25:00,27.46,27.46,27.4,27.41,20504.0,27.46,27.46,27.4,27.41,20504.0
2022-09-20 13:30:00,27.41,27.41,27.35,27.36,40496.0,27.41,27.41,27.35,27.36,40496.0
2022-09-20 13:35:00,27.36,27.39,27.36,27.39,18852.0,27.36,27.39,27.36,27.39,18852.0
2022-09-20 13:40:00,27.4,27.41,27.38,27.4,33280.0,27.4,27.41,27.38,27.4,33280.0
2022-09-20 13:45:00,27.41,27.42,27.38,27.39,33988.0,27.41,27.42,27.38,27.39,33988.0
2022-09-20 13:50:00,27.38,27.39,27.36,27.38,28020.0,27.38,27.39,27.36,27.38,28020.0
2022-09-20 13:55:00,27.36,27.36,27.32,27.33,19240.0,27.36,27.36,27.32,27.33,19240.0
2022-09-20 14:00:00,27.33,27.36,27.33,27.35,11164.0,27.33,27.36,27.33,27.35,11164.0
2022-09-20 14:05:00,27.34,27.36,27.33,27.36,14788.0,27.34,27.36,27.33,27.36,14788.0
2022-09-20 14:10:00,27.36,27.36,27.32,27.33,14336.0,27.36,27.36,27.32,27.33,14336.0
2022-09-20 14:15:00,27.33,27.34,27.29,27.34,10928.0,27.33,27.34,27.29,27.34,10928.0
2022-09-20 14:20:00,27.35,27.42,27.35,27.4,20292.0,27.35,27.42,27.35,27.4,20292.0
2022-09-20 14:25:00,27.39,27.4,27.38,27.4,8040.0,27.39,27.4,27.38,27.4,8040.0
2022-09-20 14:30:00,27.38,27.39,27.36,27.36,5608.0,27.38,27.39,27.36,27.36,5608.0
2022-09-20 14:35:00,27.36,27.38,27.36,27.37,8924.0,27.36,27.38,27.36,27.37,8924.0
2022-09-20 14:40:00,27.36,27.39,27.34,27.39,16192.0,27.36,27.39,27.34,27.39,16192.0
2022-09-20 14:45:00,27.38,27.48,27.38,27.44,13532.0,27.38,27.48,27.38,27.44,13532.0
2022-09-20 14:50:00,27.45,27.46,27.43,27.45,7792.0,27.45,27.46,27.43,27.45,7792.0
2022-09-20 14:55:00,27.45,27.51,27.45,27.49,37256.0,27.45,27.51,27.45,27.49,37256.0
2022-09-20 15:00:00,27.49,27.54,27.48,27.5,24464.0,27.49,27.54,27.48,27.5,24464.0
2022-09-20 15:05:00,27.49,27.5,27.47,27.47,11800.0,27.49,27.5,27.47,27.47,11800.0
2022-09-20 15:10:00,27.48,27.53,27.48,27.52,18188.0,27.48,27.53,27.48,27.52,18188.0
2022-09-20 15:15:00,27.52,27.54,27.51,27.54,12944.0,27.52,27.54,27.51,27.54,12944.0
2022-09-20 15:20:00,27.55,27.56,27.53,27.56,15188.0,27.55,27.56,27.53,27.56,15188.0
2022-09-20 15:25:00,27.56,27.59,27.55,27.57,13816.0,27.56,27.59,27.55,27.57,13816.0
2022-09-20 15:30:00,27.55,27.56,27.5,27.56,23988.0,27.55,27.56,27.5,27.56,23988.0
2022-09-20 15:35:00,27.56,27.6,27.55,27.59,27464.0,27.56,27.6,27.55,27.59,27464.0
2022-09-20 15:40:00,27.59,27.6,27.57,27.59,36020.0,27.59,27.6,27.57,27.59,36020.0
2022-09-20 15:45:00,27.59,27.62,27.58,27.6,56712.0,27.59,27.62,27.58,27.6,56712.0
2022-09-20 15:50:00,27.59,27.6,27.56,27.6,126268.0,27.59,27.6,27.56,27.6,126268.0
2022-09-20 15:55:00,27.6,27.6,27.5,27.52,151308.0,27.6,27.6,27.5,27.52,151308.0
2022-09-21 09:30:00,27.67,27.71,27.55,27.61,64304.0,27.67,27.71,27.55,27.61,64304.0
2022-09-21 09:35:00,27.56,27.59,27.53,27.57,4408.0,27.56,27.59,27.53,27.57,4408.0
2022-09-21 09:40:00,27.57,27.69,27.54,27.67,30104.0,27.57,27.69,27.54,27.67,30104.0
2022-09-21 09:45:00,27.67,27.83,27.66,27.8,29920.0,27.67,27.83,27.66,27.8,29920.0
2022-09-21 09:50:00,27.82,27.88,27.81,27.83,37936.0,27.82,27.88,27.81,27.83,37936.0
2022-09-21 09:55:00,27.79,27.86,27.79,27.84,22504.0,27.79,27.86,27.79,27.84,22504.0
2022-09-21 10:00:00,27.84,27.9,27.82,27.83,30764.0,27.84,27.9,27.82,27.83,30764.0
2022-09-21 10:05:00,27.82,27.86,27.79,27.85,26000.0,27.82,27.86,27.79,27.85,26000.0
2022-09-21 10:10:00,27.86,27.87,27.84,27.87,9448.0,27.86,27.87,27.84,27.87,9448.0
2022-09-21 10:15:00,27.87,27.88,27.85,27.86,10044.0,27.87,27.88,27.85,27.86,10044.0
2022-09-21 10:20:00,27.85,27.86,27.81,27.86,43940.0,27.85,27.86,27.81,27.86,43940.0
2022-09-21 10:25:00,27.86,27.89,27.84,27.87,9548.0,27.86,27.89,27.84,27.87,9548.0
2022-09-21 10:30:00,27.86,27.86,27.77,27.77,14768.0,27.86,27.86,27.77,27.77,14768.0
2022-09-21 10:35:00,27.77,27.78,27.75,27.76,6112.0,27.77,27.78,27.75,27.76,6112.0
2022-09-21 10:40:00,27.76,27.76,27.73,27.74,2032.0,27.76,27.76,27.73,27.74,2032.0
2022-09-21 10:45:00,27.76,27.76,27.72,27.73,3660.0,27.76,27.76,27.72,27.73,3660.0
2022-09-21 10:50:00,27.75,27.78,27.75,27.75,13372.0,27.75,27.78,27.75,27.75,13372.0
2022-09-21 10:55:00,27.72,27.73,27.7,27.73,2800.0,27.72,27.73,27.7,27.73,2800.0
2022-09-21 11:00:00,27.73,27.75,27.73,27.75,5200.0,27.73,27.75,27.73,27.75,5200.0
2022-09-21 11:05:00,27.74,27.75,27.71,27.72,5668.0,27.74,27.75,27.71,27.72,5668.0
2022-09-21 11:10:00,27.73,27.75,27.73,27.75,2400.0,27.73,27.75,27.73,27.75,2400.0
2022-09-21 11:15:00,27.75,27.77,27.74,27.75,6800.0,27.75,27.77,27.74,27.75,6800.0
2022-09-21 11:20:00,27.73,27.75,27.73,27.74,6148.0,27.73,27.75,27.73,27.74,6148.0
2022-09-21 11:25:00,27.73,27.78,27.73,27.78,9380.0,27.73,27.78,27.73,27.78,9380.0
2022-09-21 11:30:00,27.79,27.79,27.77,27.77,4500.0,27.79,27.79,27.77,27.77,4500.0
2022-09-21 11:35:00,27.77,27.77,27.75,27.75,4376.0,27.77,27.77,27.75,27.75,4376.0
2022-09-21 11:40:00,27.75,27.77,27.73,27.75,14104.0,27.75,27.77,27.73,27.75,14104.0
2022-09-21 11:45:00,27.73,27.74,27.72,27.73,6000.0,27.73,27.74,27.72,27.73,6000.0
2022-09-21 11:50:00,27.75,27.77,27.74,27.77,6904.0,27.75,27.77,27.74,27.77,6904.0
2022-09-21 11:55:00,27.77,27.77,27.75,27.75,4800.0,27.77,27.77,27.75,27.75,4800.0
2022-09-21 12:00:00,27.74,27.77,27.74,27.76,15324.0,27.74,27.77,27.74,27.76,15324.0
2022-09-21 12:05:00,27.75,27.8,27.75,27.8,16692.0,27.75,27.8,27.75,27.8,16692.0
2022-09-21 12:10:00,27.8,27.8,27.8,27.8,0.0,27.8,27.8,27.8,27.8,0.0
2022-09-21 12:15:00,27.78,27.79,27.77,27.78,4896.0,27.78,27.79,27.77,27.78,4896.0
2022-09-21 12:20:00,27.78,27.78,27.77,27.77,3600.0,27.78,27.78,27.77,27.77,3600.0
2022-09-21 12:25:00,27.78,27.79,27.78,27.79,4808.0,27.78,27.79,27.78,27.79,4808.0
2022-09-21 12:30:00,27.79,27.79,27.79,27.79,1600.0,27.79,27.79,27.79,27.79,1600.0
2022-09-21 12:35:00,27.82,27.82,27.8,27.8,4928.0,27.82,27.82,27.8,27.8,4928.0
2022-09-21 12:40:00,27.79,27.79,27.77,27.78,1612.0,27.79,27.79,27.77,27.78,1612.0
2022-09-21 12:45:00,27.78,27.78,27.77,27.77,1612.0,27.78,27.78,27.77,27.77,1612.0
2022-09-21 12:50:00,27.78,27.78,27.76,27.76,3200.0,27.78,27.78,27.76,27.76,3200.0
2022-09-21 12:55:00,27.74,27.74,27.73,27.74,3252.0,27.74,27.74,27.73,27.74,3252.0
2022-09-21 13:00:00,27.75,27.77,27.75,27.77,10400.0,27.75,27.77,27.75,27.77,10400.0
2022-09-21 13:05:00,27.78,27.79,27.77,27.79,10644.0,27.78,27.79,27.77,27.79,10644.0
2022-09-21 13:10:00,27.78,27.79,27.76,27.77,5012.0,27.78,27.79,27.76,27.77,5012.0
2022-09-21 13:15:00,27.76,27.78,27.75,27.77,12732.0,27.76,27.78,27.75,27.77,12732.0
2022-09-21 13:20:00,27.77,27.78,27.77,27.77,3600.0,27.77,27.78,27.77,27.77,3600.0
2022-09-21 13:25:00,27.77,27.78,27.76,27.78,6900.0,27.77,27.78,27.76,27.78,6900.0
2022-09-21 13:30:00,27.78,27.78,27.76,27.78,6612.0,27.78,27.78,27.76,27.78,6612.0
2022-09-21 13:35:00,27.79,27.79,27.78,27.79,7952.0,27.79,27.79,27.78,27.79,7952.0
2022-09-21 13:40:00,27.8,27.82,27.8,27.82,6092.0,27.8,27.82,27.8,27.82,6092.0
2022-09-21 13:45:00,27.82,27.82,27.79,27.8,8324.0,27.82,27.82,27.79,27.8,8324.0
2022-09-21 13:50:00,27.79,27.81,27.79,27.8,4592.0,27.79,27.81,27.79,27.8,4592.0
2022-09-21 13:55:00,27.82,27.93,27.82,27.91,22960.0,27.82,27.93,27.82,27.91,22960.0
2022-09-21 14:00:00,27.9,27.9,27.37,27.37,38352.0,27.9,27.9,27.37,27.37,38352.0
2022-09-21 14:05:00,27.34,27.46,27.31,27.45,26864.0,27.34,27.46,27.31,27.45,26864.0
2022-09-21 14:10:00,27.41,27.43,27.32,27.32,27452.0,27.41,27.43,27.32,27.32,27452.0
2022-09-21 14:15:00,27.32,27.35,27.22,27.3,65780.0,27.32,27.35,27.22,27.3,65780.0
2022-09-21 14:20:00,27.3,27.37,27.3,27.37,18508.0,27.3,27.37,27.3,27.37,18508.0
2022-09-21 14:25:00,27.38,27.44,27.33,27.33,19420.0,27.38,27.44,27.33,27.33,19420.0
2022-09-21 14:30:00,27.32,27.58,27.25,27.55,38968.0,27.32,27.58,27.25,27.55,38968.0
2022-09-21 14:35:00,27.54,27.6,27.48,27.56,55560.0,27.54,27.6,27.48,27.56,55560.0
2022-09-21 14:40:00,27.49,27.86,27.47,27.86,21100.0,27.49,27.86,27.47,27.86,21100.0
2022-09-21 14:45:00,27.83,27.93,27.65,27.7,22720.0,27.83,27.93,27.65,27.7,22720.0
2022-09-21 14:50:00,27.69,27.79,27.59,27.79,18072.0,27.69,27.79,27.59,27.79,18072.0
2022-09-21 14:55:00,27.82,27.82,27.71,27.79,28108.0,27.82,27.82,27.71,27.79,28108.0
2022-09-21 15:00:00,27.81,27.85,27.71,27.72,73632.0,27.81,27.85,27.71,27.72,73632.0
2022-09-21 15:05:00,27.71,27.78,27.61,27.61,31948.0,27.71,27.78,27.61,27.61,31948.0
2022-09-21 15:10:00,27.59,27.61,27.39,27.6,28352.0,27.59,27.61,27.39,27.6,28352.0
2022-09-21 15:15:00,27.64,27.69,27.58,27.58,11008.0,27.64,27.69,27.58,27.58,11008.0
2022-09-21 15:20:00,27.55,27.55,27.49,27.51,20832.0,27.55,27.55,27.49,27.51,20832.0
2022-09-21 15:25:00,27.5,27.5,27.34,27.34,33528.0,27.5,27.5,27.34,27.34,33528.0
2022-09-21 15:30:00,27.33,27.35,27.22,27.35,31108.0,27.33,27.35,27.22,27.35,31108.0
2022-09-21 15:35:00,27.33,27.33,27.17,27.18,30436.0,27.33,27.33,27.17,27.18,30436.0
2022-09-21 15:40:00,27.18,27.19,27.09,27.09,31820.0,27.18,27.19,27.09,27.09,31820.0
2022-09-21 15:45:00,27.08,27.08,27.0,27.03,60172.0,27.08,27.08,27.0,27.03,60172.0
2022-09-21 15:50:00,27.06,27.12,27.05,27.09,66948.0,27.06,27.12,27.05,27.09,66948.0
2022-09-21 15:55:00,27.07,27.08,26.97,26.97,133668.0,27.07,27.08,26.97,26.97,133668.0
2022-09-22 09:30:00,26.84,26.91,26.66,26.66,57720.0,26.84,26.91,26.66,26.66,57720.0
2022-09-22 09:35:00,26.72,26.72,26.56,26.56,6772.0,26.72,26.72,26.56,26.56,6772.0
2022-09-22 09:40:00,26.57,26.57,26.47,26.52,22104.0,26.57,26.57,26.47,26.52,22104.0
2022-09-22 09:45:00,26.5,26.55,26.47,26.5,13600.0,26.5,26.55,26.47,26.5,13600.0
2022-09-22 09:50:00,26.53,26.53,26.48,26.53,4800.0,26.53,26.53,26.48,26.53,4800.0
2022-09-22 09:55:00,26.5,26.51,26.43,26.48,12400.0,26.5,26.51,26.43,26.48,12400.0
2022-09-22 10:00:00,26.5,26.5,26.43,26.48,26128.0,26.5,26.5,26.43,26.48,26128.0
2022-09-22 10:05:00,26.48,26.57,26.48,26.55,13260.0,26.48,26.57,26.48,26.55,13260.0
2022-09-22 10:10:00,26.56,26.61,26.53,26.6,10800.0,26.56,26.61,26.53,26.6,10800.0
2022-09-22 10:15:00,26.58,26.58,26.5,26.5,12848.0,26.58,26.58,26.5,26.5,12848.0
2022-09-22 10:20:00,26.5,26.52,26.47,26.51,21200.0,26.5,26.52,26.47,26.51,21200.0
2022-09-22 10:25:00,26.52,26.55,26.5,26.52,19328.0,26.52,26.55,26.5,26.52,19328.0
2022-09-22 10:30:00,26.53,26.55,26.45,26.45,13148.0,26.53,26.55,26.45,26.45,13148.0
2022-09-22 10:35:00,26.45,26.47,26.42,26.47,9464.0,26.45,26.47,26.42,26.47,9464.0
2022-09-22 10:40:00,26.48,26.48,26.41,26.43,32660.0,26.48,26.48,26.41,26.43,32660.0
2022-09-22 10:45:00,26.45,26.46,26.41,26.44,12276.0,26.45,26.46,26.41,26.44,12276.0
2022-09-22 10:50:00,26.45,26.45,26.41,26.42,18564.0,26.45,26.45,26.41,26.42,18564.0
2022-09-22 10:55:00,26.41,26.43,26.39,26.39,9324.0,26.41,26.43,26.39,26.39,9324.0
2022-09-22 11:00:00,26.38,26.38,26.36,26.37,8220.0,26.38,26.38,26.36,26.37,8220.0
2022-09-22 11:05:00,26.39,26.45,26.39,26.44,18412.0,26.39,26.45,26.39,26.44,18412.0
2022-09-22 11:10:00,26.43,26.43,26.38,26.38,8992.0,26.43,26.43,26.38,26.38,8992.0
2022-09-22 11:15:00,26.38,26.41,26.38,26.4,12136.0,26.38,26.41,26.38,26.4,12136.0
2022-09-22 11:20:00,26.4,26.4,26.35,26.39,34884.0,26.4,26.4,26.35,26.39,34884.0
2022-09-22 11:25:00,26.4,26.43,26.38,26.41,16944.0,26.4,26.43,26.38,26.41,16944.0
2022-09-22 11:30:00,26.41,26.45,26.4,26.43,12592.0,26.41,26.45,26.4,26.43,12592.0
2022-09-22 11:35:00,26.43,26.46,26.43,26.44,10096.0,26.43,26.46,26.43,26.44,10096.0
2022-09-22 11:40:00,26.44,26.44,26.36,26.36,8400.0,26.44,26.44,26.36,26.36,8400.0
2022-09-22 11:45:00,26.37,26.43,26.37,26.43,20220.0,26.37,26.43,26.37,26.43,20220.0
2022-09-22 11:50:00,26.42,26.47,26.41,26.47,59092.0,26.42,26.47,26.41,26.47,59092.0
2022-09-22 11:55:00,26.47,26.47,26.36,26.38,13600.0,26.47,26.47,26.36,26.38,13600.0
2022-09-22 12:00:00,26.39,26.41,26.39,26.41,22000.0,26.39,26.41,26.39,26.41,22000.0
2022-09-22 12:05:00,26.38,26.41,26.36,26.41,16704.0,26.38,26.41,26.36,26.41,16704.0
2022-09-22 12:10:00,26.4,26.4,26.37,26.39,12788.0,26.4,26.4,26.37,26.39,12788.0
2022-09-22 12:15:00,26.39,26.46,26.39,26.46,22004.0,26.39,26.46,26.39,26.46,22004.0
2022-09-22 12:20:00,26.46,26.55,26.45,26.55,40904.0,26.46,26.55,26.45,26.55,40904.0
2022-09-22 12:25:00,26.56,26.56,26.44,26.44,12560.0,26.56,26.56,26.44,26.44,12560.0
2022-09-22 12:30:00,26.43,26.43,26.39,26.39,6800.0,26.43,26.43,26.39,26.39,6800.0
2022-09-22 12:35:00,26.39,26.45,26.39,26.44,18376.0,26.39,26.45,26.39,26.44,18376.0
2022-09-22 12:40:00,26.43,26.44,26.4,26.41,22648.0,26.43,26.44,26.4,26.41,22648.0
2022-09-22 12:45:00,26.4,26.42,26.34,26.34,7920.0,26.4,26.42,26.34,26.34,7920.0
2022-09-22 12:50:00,26.35,26.41,26.35,26.39,19200.0,26.35,26.41,26.35,26.39,19200.0
2022-09-22 12:55:00,26.39,26.41,26.36,26.36,7036.0,26.39,26.41,26.36,26.36,7036.0
2022-09-22 13:00:00,26.36,26.36,26.32,26.33,9964.0,26.36,26.36,26.32,26.33,9964.0
2022-09-22 13:05:00,26.32,26.34,26.31,26.31,8800.0,26.32,26.34,26.31,26.31,8800.0
2022-09-22 13:10:00,26.31,26.33,26.3,26.32,49408.0,26.31,26.33,26.3,26.32,49408.0
2022-09-22 13:15:00,26.32,26.32,26.29,26.31,12344.0,26.32,26.32,26.29,26.31,12344.0
2022-09-22 13:20:00,26.32,26.33,26.3,26.31,8404.0,26.32,26.33,26.3,26.31,8404.0
2022-09-22 13:25:00,26.32,26.34,26.29,26.34,29616.0,26.32,26.34,26.29,26.34,29616.0
2022-09-22 13:30:00,26.34,26.36,26.33,26.36,17668.0,26.34,26.36,26.33,26.36,17668.0
2022-09-22 13:35:00,26.36,26.36,26.35,26.36,8792.0,26.36,26.36,26.35,26.36,8792.0
2022-09-22 13:40:00,26.36,26.38,26.34,26.34,11060.0,26.36,26.38,26.34,26.34,11060.0
2022-09-22 13:45:00,26.33,26.35,26.32,26.35,7636.0,26.33,26.35,26.32,26.35,7636.0
2022-09-22 13:50:00,26.35,26.4,26.35,26.4,13952.0,26.35,26.4,26.35,26.4,13952.0
2022-09-22 13:55:00,26.4,26.41,26.38,26.39,5464.0,26.4,26.41,26.38,26.39,5464.0
2022-09-22 14:00:00,26.4,26.41,26.34,26.34,6944.0,26.4,26.41,26.34,26.34,6944.0
2022-09-22 14:05:00,26.33,26.34,26.3,26.3,5476.0,26.33,26.34,26.3,26.3,5476.0
2022-09-22 14:10:00,26.31,26.32,26.28,26.28,8804.0,26.31,26.32,26.28,26.28,8804.0
2022-09-22 14:15:00,26.27,26.28,26.25,26.25,12412.0,26.27,26.28,26.25,26.25,12412.0
2022-09-22 14:20:00,26.26,26.26,26.22,26.23,26692.0,26.26,26.26,26.22,26.23,26692.0
2022-09-22 14:25:00,26.22,26.27,26.22,26.27,7304.0,26.22,26.27,26.22,26.27,7304.0
2022-09-22 14:30:00,26.24,26.28,26.24,26.25,13104.0,26.24,26.28,26.24,26.25,13104.0
2022-09-22 14:35:00,26.25,26.27,26.24,26.25,14648.0,26.25,26.27,26.24,26.25,14648.0
2022-09-22 14:40:00,26.25,26.29,26.25,26.27,39636.0,26.25,26.29,26.25,26.27,39636.0
2022-09-22 14:45:00,26.27,26.27,26.25,26.27,22540.0,26.27,26.27,26.25,26.27,22540.0
2022-09-22 14:50:00,26.28,26.36,26.28,26.33,51496.0,26.28,26.36,26.28,26.33,51496.0
2022-09-22 14:55:00,26.34,26.35,26.32,26.34,16132.0,26.34,26.35,26.32,26.34,16132.0
2022-09-22 15:00:00,26.35,26.42,26.35,26.4,39668.0,26.35,26.42,26.35,26.4,39668.0
2022-09-22 15:05:00,26.4,26.41,26.38,26.4,68472.0,26.4,26.41,26.38,26.4,68472.0
2022-09-22 15:10:00,26.4,26.45,26.4,26.45,12208.0,26.4,26.45,26.4,26.45,12208.0
2022-09-22 15:15:00,26.45,26.47,26.44,26.46,40684.0,26.45,26.47,26.44,26.46,40684.0
2022-09-22 15:20:00,26.45,26.46,26.41,26.41,42884.0,26.45,26.46,26.41,26.41,42884.0
2022-09-22 15:25:00,26.41,26.43,26.38,26.42,20220.0,26.41,26.43,26.38,26.42,20220.0
2022-09-22 15:30:00,26.43,26.47,26.43,26.46,24040.0,26.43,26.47,26.43,26.46,24040.0
2022-09-22 15:35:00,26.46,26.5,26.45,26.45,36552.0,26.46,26.5,26.45,26.45,36552.0
2022-09-22 15:40:00,26.44,26.46,26.42,26.43,23896.0,26.44,26.46,26.42,26.43,23896.0
2022-09-22 15:45:00,26.43,26.51,26.43,26.49,36368.0,26.43,26.51,26.43,26.49,36368.0
2022-09-22 15:50:00,26.49,26.49,26.35,26.35,102676.0,26.49,26.49,26.35,26.35,102676.0
2022-09-22 15:55:00,26.35,26.36,26.26,26.27,239964.0,26.35,26.36,26.26,26.27,239964.0
2022-09-23 09:30:00,26.24,26.27,26.17,26.27,59520.0,26.24,26.27,26.17,26.27,59520.0
2022-09-23 09:35:00,26.25,26.26,26.14,26.19,21800.0,26.25,26.26,26.14,26.19,21800.0
2022-09-23 09:40:00,26.24,26.25,26.19,26.25,30012.0,26.24,26.25,26.19,26.25,30012.0
2022-09-23 09:45:00,26.23,26.28,26.18,26.25,31392.0,26.23,26.28,26.18,26.25,31392.0
2022-09-23 09:50:00,26.25,26.26,26.22,26.23,57996.0,26.25,26.26,26.22,26.23,57996.0
2022-09-23 09:55:00,26.22,26.25,26.21,26.22,19896.0,26.22,26.25,26.21,26.22,19896.0
2022-09-23 10:00:00,26.21,26.25,26.21,26.24,29464.0,26.21,26.25,26.21,26.24,29464.0
2022-09-23 10:05:00,26.23,26.25,26.21,26.23,37536.0,26.23,26.25,26.21,26.23,37536.0
2022-09-23 10:10:00,26.25,26.3,26.25,26.26,13568.0,26.25,26.3,26.25,26.26,13568.0
2022-09-23 10:15:00,26.27,26.27,26.21,26.25,41352.0,26.27,26.27,26.21,26.25,41352.0
2022-09-23 10:20:00,26.23,26.29,26.23,26.27,10032.0,26.23,26.29,26.23,26.27,10032.0
2022-09-23 10:25:00,26.27,26.3,26.26,26.28,14752.0,26.27,26.3,26.26,26.28,14752.0
2022-09-23 10:30:00,26.28,26.28,26.23,26.27,26120.0,26.28,26.28,26.23,26.27,26120.0
2022-09-23 10:35:00,26.27,26.29,26.2,26.28,41980.0,26.27,26.29,26.2,26.28,41980.0
2022-09-23 10:40:00,26.29,26.3,26.26,26.27,17744.0,26.29,26.3,26.26,26.27,17744.0
2022-09-23 10:45:00,26.28,26.33,26.28,26.28,15280.0,26.28,26.33,26.28,26.28,15280.0
2022-09-23 10:50:00,26.27,26.28,26.23,26.28,29656.0,26.27,26.28,26.23,26.28,29656.0
2022-09-23 10:55:00,26.28,26.31,26.27,26.27,8000.0,26.28,26.31,26.27,26.27,8000.0
2022-09-23 11:00:00,26.27,26.28,26.24,26.27,12800.0,26.27,26.28,26.24,26.27,12800.0
2022-09-23 11:05:00,26.27,26.34,26.27,26.33,16608.0,26.27,26.34,26.27,26.33,16608.0
2022-09-23 11:10:00,26.34,26.36,26.31,26.31,7232.0,26.34,26.36,26.31,26.31,7232.0
2022-09-23 11:15:00,26.31,26.36,26.31,26.36,12104.0,26.31,26.36,26.31,26.36,12104.0
2022-09-23 11:20:00,26.35,26.41,26.34,26.41,10588.0,26.35,26.41,26.34,26.41,10588.0
2022-09-23 11:25:00,26.4,26.4,26.34,26.34,7976.0,26.4,26.4,26.34,26.34,7976.0
2022-09-23 11:30:00,26.36,26.38,26.35,26.38,4964.0,26.36,26.38,26.35,26.38,4964.0
2022-09-23 11:35:00,26.38,26.39,26.34,26.34,6600.0,26.38,26.39,26.34,26.34,6600.0
2022-09-23 11:40:00,26.33,26.35,26.32,26.32,6396.0,26.33,26.35,26.32,26.32,6396.0
2022-09-23 11:45:00,26.33,26.33,26.28,26.32,13464.0,26.33,26.33,26.28,26.32,13464.0
2022-09-23 11:50:00,26.34,26.38,26.32,26.36,29704.0,26.34,26.38,26.32,26.36,29704.0
2022-09-23 11:55:00,26.36,26.38,26.35,26.38,15756.0,26.36,26.38,26.35,26.38,15756.0
2022-09-23 12:00:00,26.37,26.38,26.33,26.33,30656.0,26.37,26.38,26.33,26.33,30656.0
2022-09-23 12:05:00,26.33,26.34,26.25,26.29,23600.0,26.33,26.34,26.25,26.29,23600.0
2022-09-23 12:10:00,26.27,26.29,26.27,26.28,7780.0,26.27,26.29,26.27,26.28,7780.0
2022-09-23 12:15:00,26.28,26.29,26.25,26.29,5824.0,26.28,26.29,26.25,26.29,5824.0
2022-09-23 12:20:00,26.28,26.28,26.25,26.25,14848.0,26.28,26.28,26.25,26.25,14848.0
2022-09-23 12:25:00,26.27,26.28,26.25,26.26,21752.0,26.27,26.28,26.25,26.26,21752.0
2022-09-23 12:30:00,26.26,26.27,26.24,26.25,64724.0,26.26,26.27,26.24,26.25,64724.0
2022-09-23 12:35:00,26.25,26.25,26.2,26.21,37580.0,26.25,26.25,26.2,26.21,37580.0
2022-09-23 12:40:00,26.21,26.26,26.21,26.26,43636.0,26.21,26.26,26.21,26.26,43636.0
2022-09-23 12:45:00,26.24,26.28,26.24,26.28,9456.0,26.24,26.28,26.24,26.28,9456.0
2022-09-23 12:50:00,26.28,26.32,26.28,26.31,13232.0,26.28,26.32,26.28,26.31,13232.0
2022-09-23 12:55:00,26.33,26.33,26.27,26.29,14812.0,26.33,26.33,26.27,26.29,14812.0
2022-09-23 13:00:00,26.27,26.33,26.27,26.31,10200.0,26.27,26.33,26.27,26.31,10200.0
2022-09-23 13:05:00,26.29,26.29,26.26,26.27,11692.0,26.29,26.29,26.26,26.27,11692.0
2022-09-23 13:10:00,26.27,26.3,26.26,26.29,11784.0,26.27,26.3,26.26,26.29,11784.0
2022-09-23 13:15:00,26.29,26.32,26.29,26.32,6796.0,26.29,26.32,26.29,26.32,6796.0
2022-09-23 13:20:00,26.32,26.32,26.29,26.3,8372.0,26.32,26.32,26.29,26.3,8372.0
2022-09-23 13:25:00,26.3,26.3,26.25,26.25,23080.0,26.3,26.3,26.25,26.25,23080.0
2022-09-23 13:30:00,26.27,26.28,26.24,26.28,25416.0,26.27,26.28,26.24,26.28,25416.0
2022-09-23 13:35:00,26.26,26.27,26.24,26.26,21364.0,26.26,26.27,26.24,26.26,21364.0
2022-09-23 13:40:00,26.26,26.28,26.24,26.27,20520.0,26.26,26.28,26.24,26.27,20520.0
2022-09-23 13:45:00,26.27,26.3,26.27,26.27,12884.0,26.27,26.3,26.27,26.27,12884.0
2022-09-23 13:50:00,26.27,26.29,26.27,26.29,8936.0,26.27,26.29,26.27,26.29,8936.0
2022-09-23 13:55:00,26.27,26.29,26.25,26.27,31656.0,26.27,26.29,26.25,26.27,31656.0
2022-09-23 14:00:00,26.27,26.29,26.24,26.28,38056.0,26.27,26.29,26.24,26.28,38056.0
2022-09-23 14:05:00,26.29,26.3,26.24,26.25,20644.0,26.29,26.3,26.24,26.25,20644.0
2022-09-23 14:10:00,26.25,26.25,26.18,26.19,50776.0,26.25,26.25,26.18,26.19,50776.0
2022-09-23 14:15:00,26.19,26.24,26.16,26.21,200172.0,26.19,26.24,26.16,26.21,200172.0
2022-09-23 14:20:00,26.22,26.27,26.2,26.25,34132.0,26.22,26.27,26.2,26.25,34132.0
2022-09-23 14:25:00,26.27,26.31,26.27,26.3,19840.0,26.27,26.31,26.27,26.3,19840.0
2022-09-23 14:30:00,26.29,26.29,26.25,26.28,24224.0,26.29,26.29,26.25,26.28,24224.0
2022-09-23 14:35:00,26.29,26.3,26.26,26.29,63136.0,26.29,26.3,26.26,26.29,63136.0
2022-09-23 14:40:00,26.29,26.3,26.27,26.3,20356.0,26.29,26.3,26.27,26.3,20356.0
2022-09-23 14:45:00,26.29,26.31,26.28,26.29,20700.0,26.29,26.31,26.28,26.29,20700.0
2022-09-23 14:50:00,26.29,26.32,26.28,26.3,36540.0,26.29,26.32,26.28,26.3,36540.0
2022-09-23 14:55:00,26.29,26.29,26.24,26.26,84216.0,26.29,26.29,26.24,26.26,84216.0
2022-09-23 15:00:00,26.27,26.36,26.27,26.35,24892.0,26.27,26.36,26.27,26.35,24892.0
2022-09-23 15:05:00,26.36,26.44,26.32,26.4,57812.0,26.36,26.44,26.32,26.4,57812.0
2022-09-23 15:10:00,26.4,26.42,26.35,26.36,24476.0,26.4,26.42,26.35,26.36,24476.0
2022-09-23 15:15:00,26.36,26.42,26.36,26.38,30460.0,26.36,26.42,26.36,26.38,30460.0
2022-09-23 15:20:00,26.38,26.41,26.35,26.35,23176.0,26.38,26.41,26.35,26.35,23176.0
2022-09-23 15:25:00,26.36,26.39,26.35,26.39,23180.0,26.36,26.39,26.35,26.39,23180.0
2022-09-23 15:30:00,26.4,26.47,26.4,26.46,31284.0,26.4,26.47,26.4,26.46,31284.0
2022-09-23 15:35:00,26.46,26.47,26.4,26.47,32368.0,26.46,26.47,26.4,26.47,32368.0
2022-09-23 15:40:00,26.48,26.53,26.45,26.53,24728.0,26.48,26.53,26.45,26.53,24728.0
2022-09-23 15:45:00,26.54,26.54,26.47,26.47,35800.0,26.54,26.54,26.47,26.47,35800.0
2022-09-23 15:50:00,26.46,26.52,26.43,26.5,60592.0,26.46,26.52,26.43,26.5,60592.0
2022-09-23 15:55:00,26.5,26.54,26.46,26.54,185384.0,26.5,26.54,26.46,26.54,185384.0
2022-09-26 09:30:00,26.75,26.95,26.6,26.95,148176.0,26.75,26.95,26.6,26.95,148176.0
2022-09-26 09:35:00,26.96,27.01,26.93,26.93,34716.0,26.96,27.01,26.93,26.93,34716.0
2022-09-26 09:40:00,26.93,26.97,26.84,26.84,18992.0,26.93,26.97,26.84,26.84,18992.0
2022-09-26 09:45:00,26.86,26.96,26.86,26.96,21200.0,26.86,26.96,26.86,26.96,21200.0
2022-09-26 09:50:00,26.96,27.04,26.96,26.99,19568.0,26.96,27.04,26.96,26.99,19568.0
2022-09-26 09:55:00,26.99,27.02,26.93,27.0,57916.0,26.99,27.02,26.93,27.0,57916.0
2022-09-26 10:00:00,27.0,27.09,27.0,27.04,43424.0,27.0,27.09,27.0,27.04,43424.0
2022-09-26 10:05:00,27.06,27.14,27.03,27.07,28620.0,27.06,27.14,27.03,27.07,28620.0
2022-09-26 10:10:00,27.07,27.1,26.99,27.08,21208.0,27.07,27.1,26.99,27.08,21208.0
2022-09-26 10:15:00,27.09,27.16,27.09,27.1,22396.0,27.09,27.16,27.09,27.1,22396.0
2022-09-26 10:20:00,27.11,27.12,27.05,27.06,13632.0,27.11,27.12,27.05,27.06,13632.0
2022-09-26 10:25:00,27.05,27.07,27.02,27.03,11000.0,27.05,27.07,27.02,27.03,11000.0
2022-09-26 10:30:00,27.07,27.08,27.02,27.02,17300.0,27.07,27.08,27.02,27.02,17300.0
2022-09-26 10:35:00,27.04,27.04,26.97,26.99,15404.0,27.04,27.04,26.97,26.99,15404.0
2022-09-26 10:40:00,27.0,27.0,26.93,26.99,9600.0,27.0,27.0,26.93,26.99,9600.0
2022-09-26 10:45:00,26.99,26.99,26.92,26.95,10284.0,26.99,26.99,26.92,26.95,10284.0
2022-09-26 10:50:00,26.94,26.99,26.93,26.97,20488.0,26.94,26.99,26.93,26.97,20488.0
2022-09-26 10:55:00,26.97,27.03,26.96,27.03,30236.0,26.97,27.03,26.96,27.03,30236.0
2022-09-26 11:00:00,27.03,27.03,26.98,27.02,21160.0,27.03,27.03,26.98,27.02,21160.0
2022-09-26 11:05:00,27.01,27.01,26.95,26.95,45152.0,27.01,27.01,26.95,26.95,45152.0
2022-09-26 11:10:00,26.95,26.95,26.9,26.93,16044.0,26.95,26.95,26.9,26.93,16044.0
2022-09-26 11:15:00,26.94,26.95,26.92,26.92,11236.0,26.94,26.95,26.92,26.92,11236.0
2022-09-26 11:20:00,26.92,26.94,26.87,26.9,16492.0,26.92,26.94,26.87,26.9,16492.0
2022-09-26 11:25:00,26.88,26.89,26.82,26.82,7420.0,26.88,26.89,26.82,26.82,7420.0
2022-09-26 11:30:00,26.83,26.85,26.81,26.83,7144.0,26.83,26.85,26.81,26.83,7144.0
2022-09-26 11:35:00,26.84,26.91,26.84,26.9,44752.0,26.84,26.91,26.84,26.9,44752.0
2022-09-26 11:40:00,26.91,26.95,26.88,26.89,11076.0,26.91,26.95,26.88,26.89,11076.0
2022-09-26 11:45:00,26.86,26.92,26.86,26.91,13036.0,26.86,26.92,26.86,26.91,13036.0
2022-09-26 11:50:00,26.92,26.92,26.87,26.89,19080.0,26.92,26.92,26.87,26.89,19080.0
2022-09-26 11:55:00,26.91,26.97,26.91,26.96,12220.0,26.91,26.97,26.91,26.96,12220.0
2022-09-26 12:00:00,26.97,26.97,26.87,26.87,30452.0,26.97,26.97,26.87,26.87,30452.0
2022-09-26 12:05:00,26.85,26.86,26.83,26.85,6532.0,26.85,26.86,26.83,26.85,6532.0
2022-09-26 12:10:00,26.85,26.86,26.84,26.85,8956.0,26.85,26.86,26.84,26.85,8956.0
2022-09-26 12:15:00,26.86,26.87,26.84,26.86,11336.0,26.86,26.87,26.84,26.86,11336.0
2022-09-26 12:20:00,26.85,26.86,26.79,26.79,13084.0,26.85,26.86,26.79,26.79,13084.0
2022-09-26 12:25:00,26.78,26.78,26.73,26.76,20100.0,26.78,26.78,26.73,26.76,20100.0
2022-09-26 12:30:00,26.75,26.75,26.7,26.7,3200.0,26.75,26.75,26.7,26.7,3200.0
2022-09-26 12:35:00,26.71,26.73,26.68,26.68,8232.0,26.71,26.73,26.68,26.68,8232.0
2022-09-26 12:40:00,26.68,26.7,26.67,26.69,12460.0,26.68,26.7,26.67,26.69,12460.0
2022-09-26 12:45:00,26.69,26.73,26.68,26.72,13024.0,26.69,26.73,26.68,26.72,13024.0
2022-09-26 12:50:00,26.74,26.75,26.74,26.75,14160.0,26.74,26.75,26.74,26.75,14160.0
2022-09-26 12:55:00,26.76,26.81,26.76,26.8,6940.0,26.76,26.81,26.76,26.8,6940.0
2022-09-26 13:00:00,26.78,26.8,26.76,26.76,5588.0,26.78,26.8,26.76,26.76,5588.0
2022-09-26 13:05:00,26.74,26.74,26.68,26.69,6496.0,26.74,26.74,26.68,26.69,6496.0
2022-09-26 13:10:00,26.68,26.69,26.65,26.67,31028.0,26.68,26.69,26.65,26.67,31028.0
2022-09-26 13:15:00,26.68,26.7,26.66,26.68,17016.0,26.68,26.7,26.66,26.68,17016.0
2022-09-26 13:20:00,26.68,26.72,26.68,26.68,15508.0,26.68,26.72,26.68,26.68,15508.0
2022-09-26 13:25:00,26.67,26.7,26.65,26.69,14788.0,26.67,26.7,26.65,26.69,14788.0
2022-09-26 13:30:00,26.69,26.76,26.69,26.72,42540.0,26.69,26.76,26.69,26.72,42540.0
2022-09-26 13:35:00,26.73,26.77,26.72,26.76,28152.0,26.73,26.77,26.72,26.76,28152.0
2022-09-26 13:40:00,26.75,26.75,26.71,26.72,8008.0,26.75,26.75,26.71,26.72,8008.0
2022-09-26 13:45:00,26.74,26.77,26.73,26.73,21288.0,26.74,26.77,26.73,26.73,21288.0
2022-09-26 13:50:00,26.73,26.78,26.73,26.75,23212.0,26.73,26.78,26.73,26.75,23212.0
2022-09-26 13:55:00,26.74,26.74,26.66,26.66,27568.0,26.74,26.74,26.66,26.66,27568.0
2022-09-26 14:00:00,26.66,26.77,26.66,26.76,14664.0,26.66,26.77,26.66,26.76,14664.0
2022-09-26 14:05:00,26.75,26.79,26.75,26.78,10468.0,26.75,26.79,26.75,26.78,10468.0
2022-09-26 14:10:00,26.78,26.78,26.75,26.75,24716.0,26.78,26.78,26.75,26.75,24716.0
2022-09-26 14:15:00,26.76,26.76,26.74,26.74,8876.0,26.76,26.76,26.74,26.74,8876.0
2022-09-26 14:20:00,26.74,26.74,26.71,26.71,9660.0,26.74,26.74,26.71,26.71,9660.0
2022-09-26 14:25:00,26.71,26.71,26.67,26.67,8804.0,26.71,26.71,26.67,26.67,8804.0
2022-09-26 14:30:00,26.68,26.71,26.67,26.68,12588.0,26.68,26.71,26.67,26.68,12588.0
2022-09-26 14:35:00,26.68,26.69,26.64,26.66,11580.0,26.68,26.69,26.64,26.66,11580.0
2022-09-26 14:40:00,26.68,26.68,26.64,26.66,11940.0,26.68,26.68,26.64,26.66,11940.0
2022-09-26 14:45:00,26.65,26.77,26.65,26.76,24224.0,26.65,26.77,26.65,26.76,24224.0
2022-09-26 14:50:00,26.75,26.78,26.73,26.77,15508.0,26.75,26.78,26.73,26.77,15508.0
2022-09-26 14:55:00,26.77,26.78,26.75,26.77,7668.0,26.77,26.78,26.75,26.77,7668.0
2022-09-26 15:00:00,26.75,26.79,26.74,26.77,19124.0,26.75,26.79,26.74,26.77,19124.0
2022-09-26 15:05:00,26.76,26.77,26.72,26.77,17720.0,26.76,26.77,26.72,26.77,17720.0
2022-09-26 15:10:00,26.77,26.77,26.73,26.74,13648.0,26.77,26.77,26.73,26.74,13648.0
2022-09-26 15:15:00,26.72,26.77,26.67,26.75,35108.0,26.72,26.77,26.67,26.75,35108.0
2022-09-26 15:20:00,26.73,26.75,26.68,26.7,15400.0,26.73,26.75,26.68,26.7,15400.0
2022-09-26 15:25:00,26.7,26.73,26.68,26.72,26552.0,26.7,26.73,26.68,26.72,26552.0
2022-09-26 15:30:00,26.71,26.73,26.69,26.71,13168.0,26.71,26.73,26.69,26.71,13168.0
2022-09-26 15:35:00,26.7,26.77,26.68,26.68,40540.0,26.7,26.77,26.68,26.68,40540.0
2022-09-26 15:40:00,26.68,26.73,26.65,26.7,27200.0,26.68,26.73,26.65,26.7,27200.0
2022-09-26 15:45:00,26.69,26.77,26.68,26.75,38224.0,26.69,26.77,26.68,26.75,38224.0
2022-09-26 15:50:00,26.75,26.82,26.69,26.77,72560.0,26.75,26.82,26.69,26.77,72560.0
2022-09-26 15:55:00,26.76,26.76,26.62,26.65,177516.0,26.76,26.76,26.62,26.65,177516.0
2022-09-27 09:30:00,26.83,27.04,26.83,26.93,157476.0,26.83,27.04,26.83,26.93,157476.0
2022-09-27 09:35:00,26.95,27.06,26.92,27.04,12116.0,26.95,27.06,26.92,27.04,12116.0
2022-09-27 09:40:00,27.04,27.06,27.0,27.03,17592.0,27.04,27.06,27.0,27.03,17592.0
2022-09-27 09:45:00,27.01,27.01,26.91,26.91,49780.0,27.01,27.01,26.91,26.91,49780.0
2022-09-27 09:50:00,26.92,26.95,26.88,26.94,34896.0,26.92,26.95,26.88,26.94,34896.0
2022-09-27 09:55:00,26.93,26.97,26.91,26.95,20460.0,26.93,26.97,26.91,26.95,20460.0
2022-09-27 10:00:00,26.96,26.96,26.76,26.81,81908.0,26.96,26.96,26.76,26.81,81908.0
2022-09-27 10:05:00,26.81,26.81,26.75,26.76,36808.0,26.81,26.81,26.75,26.76,36808.0
2022-09-27 10:10:00,26.78,26.85,26.78,26.84,26484.0,26.78,26.85,26.78,26.84,26484.0
2022-09-27 10:15:00,26.82,26.88,26.82,26.87,46228.0,26.82,26.88,26.82,26.87,46228.0
2022-09-27 10:20:00,26.86,26.91,26.83,26.89,42516.0,26.86,26.91,26.83,26.89,42516.0
2022-09-27 10:25:00,26.9,26.9,26.85,26.86,3268.0,26.9,26.9,26.85,26.86,3268.0
2022-09-27 10:30:00,26.85,27.0,26.85,26.99,24828.0,26.85,27.0,26.85,26.99,24828.0
2022-09-27 10:35:00,27.0,27.06,26.98,26.98,27172.0,27.0,27.06,26.98,26.98,27172.0
2022-09-27 10:40:00,26.98,27.06,26.98,27.06,17208.0,26.98,27.06,26.98,27.06,17208.0
2022-09-27 10:45:00,27.07,27.1,27.05,27.1,21680.0,27.07,27.1,27.05,27.1,21680.0
2022-09-27 10:50:00,27.08,27.13,27.06,27.13,65568.0,27.08,27.13,27.06,27.13,65568.0
2022-09-27 10:55:00,27.12,27.13,27.08,27.1,17644.0,27.12,27.13,27.08,27.1,17644.0
2022-09-27 11:00:00,27.1,27.12,27.03,27.05,19772.0,27.1,27.12,27.03,27.05,19772.0
2022-09-27 11:05:00,27.03,27.12,27.03,27.12,17220.0,27.03,27.12,27.03,27.12,17220.0
2022-09-27 11:10:00,27.12,27.12,27.03,27.05,13828.0,27.12,27.12,27.03,27.05,13828.0
2022-09-27 11:15:00,27.05,27.06,27.02,27.05,32596.0,27.05,27.06,27.02,27.05,32596.0
2022-09-27 11:20:00,27.05,27.05,26.98,26.99,20556.0,27.05,27.05,26.98,26.99,20556.0
2022-09-27 11:25:00,27.0,27.0,26.94,26.96,41276.0,27.0,27.0,26.94,26.96,41276.0
2022-09-27 11:30:00,26.95,27.0,26.95,27.0,12124.0,26.95,27.0,26.95,27.0,12124.0
2022-09-27 11:35:00,27.0,27.02,26.99,27.02,8076.0,27.0,27.02,26.99,27.02,8076.0
2022-09-27 11:40:00,27.0,27.04,26.99,27.0,43976.0,27.0,27.04,26.99,27.0,43976.0
2022-09-27 11:45:00,27.0,27.02,26.99,26.99,20344.0,27.0,27.02,26.99,26.99,20344.0
2022-09-27 11:50:00,26.98,27.0,26.93,26.95,33344.0,26.98,27.0,26.93,26.95,33344.0
2022-09-27 11:55:00,26.96,26.97,26.94,26.95,16948.0,26.96,26.97,26.94,26.95,16948.0
2022-09-27 12:00:00,26.95,26.96,26.9,26.95,60716.0,26.95,26.96,26.9,26.95,60716.0
2022-09-27 12:05:00,26.93,26.95,26.9,26.93,25736.0,26.93,26.95,26.9,26.93,25736.0
2022-09-27 12:10:00,26.92,26.93,26.81,26.85,34040.0,26.92,26.93,26.81,26.85,34040.0
2022-09-27 12:15:00,26.84,26.84,26.78,26.79,37180.0,26.84,26.84,26.78,26.79,37180.0
2022-09-27 12:20:00,26.79,26.81,26.77,26.81,37692.0,26.79,26.81,26.77,26.81,37692.0
2022-09-27 12:25:00,26.8,26.88,26.8,26.85,85876.0,26.8,26.88,26.8,26.85,85876.0
2022-09-27 12:30:00,26.84,26.9,26.84,26.89,23764.0,26.84,26.9,26.84,26.89,23764.0
2022-09-27 12:35:00,26.89,26.89,26.84,26.85,16528.0,26.89,26.89,26.84,26.85,16528.0
2022-09-27 12:40:00,26.87,26.9,26.86,26.9,14768.0,26.87,26.9,26.86,26.9,14768.0
2022-09-27 12:45:00,26.89,26.91,26.88,26.91,23404.0,26.89,26.91,26.88,26.91,23404.0
2022-09-27 12:50:00,26.91,26.95,26.86,26.95,25532.0,26.91,26.95,26.86,26.95,25532.0
2022-09-27 12:55:00,26.94,26.94,26.91,26.92,10408.0,26.94,26.94,26.91,26.92,10408.0
2022-09-27 13:00:00,26.92,26.93,26.84,26.86,43288.0,26.92,26.93,26.84,26.86,43288.0
2022-09-27 13:05:00,26.86,26.91,26.85,26.88,25684.0,26.86,26.91,26.85,26.88,25684.0
2022-09-27 13:10:00,26.88,26.88,26.84,26.86,22880.0,26.88,26.88,26.84,26.86,22880.0
2022-09-27 13:15:00,26.87,26.9,26.86,26.89,17912.0,26.87,26.9,26.86,26.89,17912.0
2022-09-27 13:20:00,26.89,26.91,26.88,26.9,14376.0,26.89,26.91,26.88,26.9,14376.0
2022-09-27 13:25:00,26.9,26.91,26.87,26.89,25276.0,26.9,26.91,26.87,26.89,25276.0
2022-09-27 13:30:00,26.88,26.93,26.88,26.92,18136.0,26.88,26.93,26.88,26.92,18136.0
2022-09-27 13:35:00,26.92,26.92,26.89,26.89,25672.0,26.92,26.92,26.89,26.89,25672.0
2022-09-27 13:40:00,26.9,26.9,26.85,26.87,12340.0,26.9,26.9,26.85,26.87,12340.0
2022-09-27 13:45:00,26.88,26.9,26.87,26.88,19200.0,26.88,26.9,26.87,26.88,19200.0
2022-09-27 13:50:00,26.88,26.89,26.85,26.86,25664.0,26.88,26.89,26.85,26.86,25664.0
2022-09-27 13:55:00,26.87,26.88,26.83,26.87,64564.0,26.87,26.88,26.83,26.87,64564.0
2022-09-27 14:00:00,26.86,26.93,26.86,26.93,12384.0,26.86,26.93,26.86,26.93,12384.0
2022-09-27 14:05:00,26.93,26.93,26.9,26.92,17868.0,26.93,26.93,26.9,26.92,17868.0
2022-09-27 14:10:00,26.92,26.93,26.9,26.9,16240.0,26.92,26.93,26.9,26.9,16240.0
2022-09-27 14:15:00,26.9,26.92,26.9,26.91,17204.0,26.9,26.92,26.9,26.91,17204.0
2022-09-27 14:20:00,26.91,26.95,26.9,26.95,23540.0,26.91,26.95,26.9,26.95,23540.0
2022-09-27 14:25:00,26.95,27.0,26.95,26.99,35080.0,26.95,27.0,26.95,26.99,35080.0
2022-09-27 14:30:00,26.99,27.0,26.96,27.0,29264.0,26.99,27.0,26.96,27.0,29264.0
2022-09-27 14:35:00,27.0,27.13,26.99,27.13,66692.0,27.0,27.13,26.99,27.13,66692.0
2022-09-27 14:40:00,27.13,27.2,27.13,27.14,72760.0,27.13,27.2,27.13,27.14,72760.0
2022-09-27 14:45:00,27.15,27.2,27.1,27.18,38796.0,27.15,27.2,27.1,27.18,38796.0
2022-09-27 14:50:00,27.16,27.19,27.14,27.14,57536.0,27.16,27.19,27.14,27.14,57536.0
2022-09-27 14:55:00,27.13,27.13,27.11,27.12,14400.0,27.13,27.13,27.11,27.12,14400.0
2022-09-27 15:00:00,27.11,27.12,27.03,27.09,39056.0,27.11,27.12,27.03,27.09,39056.0
2022-09-27 15:05:00,27.1,27.11,27.08,27.11,25008.0,27.1,27.11,27.08,27.11,25008.0
2022-09-27 15:10:00,27.1,27.13,27.09,27.09,86416.0,27.1,27.13,27.09,27.09,86416.0
2022-09-27 15:15:00,27.09,27.11,27.03,27.11,49560.0,27.09,27.11,27.03,27.11,49560.0
2022-09-27 15:20:00,27.11,27.13,27.08,27.11,24180.0,27.11,27.13,27.08,27.11,24180.0
2022-09-27 15:25:00,27.11,27.13,27.08,27.09,62680.0,27.11,27.13,27.08,27.09,62680.0
2022-09-27 15:30:00,27.1,27.1,27.06,27.09,65716.0,27.1,27.1,27.06,27.09,65716.0
2022-09-27 15:35:00,27.09,27.12,27.07,27.1,77876.0,27.09,27.12,27.07,27.1,77876.0
2022-09-27 15:40:00,27.1,27.19,27.09,27.19,58824.0,27.1,27.19,27.09,27.19,58824.0
2022-09-27 15:45:00,27.19,27.21,27.16,27.19,176572.0,27.19,27.21,27.16,27.19,176572.0
2022-09-27 15:50:00,27.21,27.28,27.2,27.28,298588.0,27.21,27.28,27.2,27.28,298588.0
2022-09-27 15:55:00,27.27,27.28,27.2,27.21,489100.0,27.27,27.28,27.2,27.21,489100.0
2022-09-28 09:30:00,27.41,27.53,27.38,27.43,214832.0,27.41,27.53,27.38,27.43,214832.0
2022-09-28 09:35:00,27.43,27.51,27.43,27.5,49048.0,27.43,27.51,27.43,27.5,49048.0
2022-09-28 09:40:00,27.51,27.61,27.49,27.5,18208.0,27.51,27.61,27.49,27.5,18208.0
2022-09-28 09:45:00,27.5,27.55,27.45,27.5,99508.0,27.5,27.55,27.45,27.5,99508.0
2022-09-28 09:50:00,27.47,27.54,27.44,27.45,31100.0,27.47,27.54,27.44,27.45,31100.0
2022-09-28 09:55:00,27.44,27.46,27.35,27.35,40956.0,27.44,27.46,27.35,27.35,40956.0
2022-09-28 10:00:00,27.36,27.43,27.27,27.3,70980.0,27.36,27.43,27.27,27.3,70980.0
2022-09-28 10:05:00,27.29,27.29,27.14,27.16,37628.0,27.29,27.29,27.14,27.16,37628.0
2022-09-28 10:10:00,27.11,27.19,27.11,27.18,39712.0,27.11,27.19,27.11,27.18,39712.0
2022-09-28 10:15:00,27.19,27.27,27.15,27.26,32000.0,27.19,27.27,27.15,27.26,32000.0
2022-09-28 10:20:00,27.25,27.38,27.25,27.37,35740.0,27.25,27.38,27.25,27.37,35740.0
2022-09-28 10:25:00,27.37,27.42,27.36,27.41,18604.0,27.37,27.42,27.36,27.41,18604.0
2022-09-28 10:30:00,27.41,27.41,27.33,27.36,17972.0,27.41,27.41,27.33,27.36,17972.0
2022-09-28 10:35:00,27.35,27.44,27.34,27.39,38068.0,27.35,27.44,27.34,27.39,38068.0
2022-09-28 10:40:00,27.39,27.44,27.39,27.43,19224.0,27.39,27.44,27.39,27.43,19224.0
2022-09-28 10:45:00,27.43,27.47,27.41,27.46,36784.0,27.43,27.47,27.41,27.46,36784.0
2022-09-28 10:50:00,27.45,27.48,27.41,27.47,32800.0,27.45,27.48,27.41,27.47,32800.0
2022-09-28 10:55:00,27.47,27.48,27.42,27.45,29468.0,27.47,27.48,27.42,27.45,29468.0
2022-09-28 11:00:00,27.44,27.55,27.42,27.51,33752.0,27.44,27.55,27.42,27.51,33752.0
2022-09-28 11:05:00,27.51,27.56,27.48,27.52,21864.0,27.51,27.56,27.48,27.52,21864.0
2022-09-28 11:10:00,27.52,27.61,27.52,27.59,19328.0,27.52,27.61,27.52,27.59,19328.0
2022-09-28 11:15:00,27.56,27.61,27.56,27.58,28340.0,27.56,27.61,27.56,27.58,28340.0
2022-09-28 11:20:00,27.6,27.64,27.59,27.62,33264.0,27.6,27.64,27.59,27.62,33264.0
2022-09-28 11:25:00,27.61,27.64,27.54,27.54,29708.0,27.61,27.64,27.54,27.54,29708.0
2022-09-28 11:30:00,27.54,27.54,27.5,27.54,18000.0,27.54,27.54,27.5,27.54,18000.0
2022-09-28 11:35:00,27.54,27.57,27.52,27.53,32516.0,27.54,27.57,27.52,27.53,32516.0
2022-09-28 11:40:00,27.55,27.55,27.5,27.53,17200.0,27.55,27.55,27.5,27.53,17200.0
2022-09-28 11:45:00,27.53,27.59,27.52,27.58,13200.0,27.53,27.59,27.52,27.58,13200.0
2022-09-28 11:50:00,27.6,27.63,27.58,27.63,17108.0,27.6,27.63,27.58,27.63,17108.0
2022-09-28 11:55:00,27.63,27.65,27.63,27.64,11432.0,27.63,27.65,27.63,27.64,11432.0
2022-09-28 12:00:00,27.64,27.66,27.64,27.65,21496.0,27.64,27.66,27.64,27.65,21496.0
2022-09-28 12:05:00,27.66,27.67,27.65,27.66,12900.0,27.66,27.67,27.65,27.66,12900.0
2022-09-28 12:10:00,27.67,27.73,27.67,27.73,26736.0,27.67,27.73,27.67,27.73,26736.0
2022-09-28 12:15:00,27.73,27.73,27.69,27.72,24720.0,27.73,27.73,27.69,27.72,24720.0
2022-09-28 12:20:00,27.71,27.71,27.63,27.63,35584.0,27.71,27.71,27.63,27.63,35584.0
2022-09-28 12:25:00,27.63,27.63,27.56,27.58,13140.0,27.63,27.63,27.56,27.58,13140.0
2022-09-28 12:30:00,27.59,27.62,27.58,27.61,8024.0,27.59,27.62,27.58,27.61,8024.0
2022-09-28 12:35:00,27.62,27.62,27.58,27.6,7868.0,27.62,27.62,27.58,27.6,7868.0
2022-09-28 12:40:00,27.57,27.64,27.57,27.64,22588.0,27.57,27.64,27.57,27.64,22588.0
2022-09-28 12:45:00,27.64,27.65,27.62,27.62,18832.0,27.64,27.65,27.62,27.62,18832.0
2022-09-28 12:50:00,27.61,27.62,27.59,27.6,14932.0,27.61,27.62,27.59,27.6,14932.0
2022-09-28 12:55:00,27.61,27.65,27.59,27.65,91400.0,27.61,27.65,27.59,27.65,91400.0
2022-09-28 13:00:00,27.63,27.63,27.59,27.6,5200.0,27.63,27.63,27.59,27.6,5200.0
2022-09-28 13:05:00,27.61,27.68,27.61,27.68,16800.0,27.61,27.68,27.61,27.68,16800.0
2022-09-28 13:10:00,27.67,27.68,27.65,27.65,5500.0,27.67,27.68,27.65,27.65,5500.0
2022-09-28 13:15:00,27.65,27.68,27.65,27.68,13600.0,27.65,27.68,27.65,27.68,13600.0
2022-09-28 13:20:00,27.68,27.72,27.68,27.71,11600.0,27.68,27.72,27.68,27.71,11600.0
2022-09-28 13:25:00,27.71,27.71,27.64,27.65,9200.0,27.71,27.71,27.64,27.65,9200.0
2022-09-28 13:30:00,27.65,27.65,27.64,27.64,9200.0,27.65,27.65,27.64,27.64,9200.0
2022-09-28 13:35:00,27.64,27.64,27.61,27.63,17568.0,27.64,27.64,27.61,27.63,17568.0
2022-09-28 13:40:00,27.63,27.66,27.63,27.64,18800.0,27.63,27.66,27.63,27.64,18800.0
2022-09-28 13:45:00,27.63,27.63,27.58,27.58,18524.0,27.63,27.63,27.58,27.58,18524.0
2022-09-28 13:50:00,27.57,27.6,27.56,27.6,20192.0,27.57,27.6,27.56,27.6,20192.0
2022-09-28 13:55:00,27.59,27.62,27.59,27.61,25204.0,27.59,27.62,27.59,27.61,25204.0
2022-09-28 14:00:00,27.61,27.63,27.61,27.61,13772.0,27.61,27.63,27.61,27.61,13772.0
2022-09-28 14:05:00,27.62,27.68,27.62,27.68,37224.0,27.62,27.68,27.62,27.68,37224.0
2022-09-28 14:10:00,27.66,27.71,27.66,27.7,26936.0,27.66,27.71,27.66,27.7,26936.0
2022-09-28 14:15:00,27.71,27.71,27.68,27.68,9988.0,27.71,27.71,27.68,27.68,9988.0
2022-09-28 14:20:00,27.68,27.7,27.67,27.68,29940.0,27.68,27.7,27.67,27.68,29940.0
2022-09-28 14:25:00,27.68,27.73,27.68,27.71,31276.0,27.68,27.73,27.68,27.71,31276.0
2022-09-28 14:30:00,27.71,27.76,27.71,27.75,46200.0,27.71,27.76,27.71,27.75,46200.0
2022-09-28 14:35:00,27.76,27.78,27.75,27.77,24716.0,27.76,27.78,27.75,27.77,24716.0
2022-09-28 14:40:00,27.77,27.77,27.72,27.75,17200.0,27.77,27.77,27.72,27.75,17200.0
2022-09-28 14:45:00,27.74,27.75,27.73,27.75,20384.0,27.74,27.75,27.73,27.75,20384.0
2022-09-28 14:50:00,27.76,27.77,27.75,27.76,17844.0,27.76,27.77,27.75,27.76,17844.0
2022-09-28 14:55:00,27.75,27.77,27.75,27.77,32644.0,27.75,27.77,27.75,27.77,32644.0
2022-09-28 15:00:00,27.74,27.82,27.74,27.82,27940.0,27.74,27.82,27.74,27.82,27940.0
2022-09-28 15:05:00,27.8,27.87,27.8,27.86,66524.0,27.8,27.87,27.8,27.86,66524.0
2022-09-28 15:10:00,27.85,27.9,27.85,27.9,38972.0,27.85,27.9,27.85,27.9,38972.0
2022-09-28 15:15:00,27.9,27.9,27.84,27.86,68880.0,27.9,27.9,27.84,27.86,68880.0
2022-09-28 15:20:00,27.86,27.91,27.86,27.9,79192.0,27.86,27.91,27.86,27.9,79192.0
2022-09-28 15:25:00,27.9,27.93,27.9,27.93,64596.0,27.9,27.93,27.9,27.93,64596.0
2022-09-28 15:30:00,27.93,27.98,27.93,27.98,90772.0,27.93,27.98,27.93,27.98,90772.0
2022-09-28 15:35:00,27.98,28.0,27.94,27.94,139288.0,27.98,28.0,27.94,27.94,139288.0
2022-09-28 15:40:00,27.94,27.98,27.94,27.95,69400.0,27.94,27.98,27.94,27.95,69400.0
2022-09-28 15:45:00,27.95,28.0,27.94,27.99,64344.0,27.95,28.0,27.94,27.99,64344.0
2022-09-28 15:50:00,27.98,27.98,27.92,27.92,84196.0,27.98,27.98,27.92,27.92,84196.0
2022-09-28 15:55:00,27.92,27.92,27.79,27.8,296196.0,27.92,27.92,27.79,27.8,296196.0
2022-09-29 09:30:00,27.58,27.67,27.4,27.59,112192.0,27.58,27.67,27.4,27.59,112192.0
2022-09-29 09:35:00,27.58,27.59,27.49,27.5,33908.0,27.58,27.59,27.49,27.5,33908.0
2022-09-29 09:40:00,27.54,27.54,27.45,27.45,33744.0,27.54,27.54,27.45,27.45,33744.0
2022-09-29 09:45:00,27.44,27.48,27.35,27.46,34156.0,27.44,27.48,27.35,27.46,34156.0
2022-09-29 09:50:00,27.48,27.55,27.47,27.5,16516.0,27.48,27.55,27.47,27.5,16516.0
2022-09-29 09:55:00,27.54,27.55,27.5,27.5,19132.0,27.54,27.55,27.5,27.5,19132.0
2022-09-29 10:00:00,27.51,27.52,27.36,27.39,19576.0,27.51,27.52,27.36,27.39,19576.0
2022-09-29 10:05:00,27.39,27.42,27.36,27.36,34348.0,27.39,27.42,27.36,27.36,34348.0
2022-09-29 10:10:00,27.36,27.38,27.34,27.35,18492.0,27.36,27.38,27.34,27.35,18492.0
2022-09-29 10:15:00,27.36,27.36,27.31,27.35,29428.0,27.36,27.36,27.31,27.35,29428.0
2022-09-29 10:20:00,27.36,27.45,27.35,27.43,14004.0,27.36,27.45,27.35,27.43,14004.0
2022-09-29 10:25:00,27.41,27.43,27.39,27.41,18916.0,27.41,27.43,27.39,27.41,18916.0
2022-09-29 10:30:00,27.43,27.43,27.36,27.38,30724.0,27.43,27.43,27.36,27.38,30724.0
2022-09-29 10:35:00,27.38,27.46,27.36,27.44,19684.0,27.38,27.46,27.36,27.44,19684.0
2022-09-29 10:40:00,27.45,27.48,27.44,27.45,12400.0,27.45,27.48,27.44,27.45,12400.0
2022-09-29 10:45:00,27.45,27.49,27.45,27.46,17332.0,27.45,27.49,27.45,27.46,17332.0
2022-09-29 10:50:00,27.45,27.49,27.42,27.47,25644.0,27.45,27.49,27.42,27.47,25644.0
2022-09-29 10:55:00,27.47,27.52,27.47,27.47,25632.0,27.47,27.52,27.47,27.47,25632.0
2022-09-29 11:00:00,27.47,27.5,27.43,27.44,16940.0,27.47,27.5,27.43,27.44,16940.0
2022-09-29 11:05:00,27.42,27.56,27.42,27.55,19648.0,27.42,27.56,27.42,27.55,19648.0
2022-09-29 11:10:00,27.55,27.58,27.5,27.55,27308.0,27.55,27.58,27.5,27.55,27308.0
2022-09-29 11:15:00,27.56,27.58,27.53,27.58,28752.0,27.56,27.58,27.53,27.58,28752.0
2022-09-29 11:20:00,27.58,27.58,27.53,27.53,22216.0,27.58,27.58,27.53,27.53,22216.0
2022-09-29 11:25:00,27.52,27.59,27.51,27.59,18788.0,27.52,27.59,27.51,27.59,18788.0
2022-09-29 11:30:00,27.6,27.63,27.58,27.61,13168.0,27.6,27.63,27.58,27.61,13168.0
2022-09-29 11:35:00,27.62,27.66,27.6,27.61,14436.0,27.62,27.66,27.6,27.61,14436.0
2022-09-29 11:40:00,27.61,27.66,27.6,27.63,22404.0,27.61,27.66,27.6,27.63,22404.0
2022-09-29 11:45:00,27.63,27.66,27.63,27.66,9012.0,27.63,27.66,27.63,27.66,9012.0
2022-09-29 11:50:00,27.66,27.75,27.65,27.75,50204.0,27.66,27.75,27.65,27.75,50204.0
2022-09-29 11:55:00,27.75,27.75,27.7,27.7,10948.0,27.75,27.75,27.7,27.7,10948.0
2022-09-29 12:00:00,27.7,27.71,27.69,27.71,7200.0,27.7,27.71,27.69,27.71,7200.0
2022-09-29 12:05:00,27.71,27.73,27.63,27.65,44732.0,27.71,27.73,27.63,27.65,44732.0
2022-09-29 12:10:00,27.65,27.65,27.61,27.61,27700.0,27.65,27.65,27.61,27.61,27700.0
2022-09-29 12:15:00,27.61,27.63,27.59,27.6,12292.0,27.61,27.63,27.59,27.6,12292.0
2022-09-29 12:20:00,27.59,27.61,27.56,27.57,17680.0,27.59,27.61,27.56,27.57,17680.0
2022-09-29 12:25:00,27.56,27.58,27.56,27.58,11392.0,27.56,27.58,27.56,27.58,11392.0
2022-09-29 12:30:00,27.57,27.6,27.55,27.6,61144.0,27.57,27.6,27.55,27.6,61144.0
2022-09-29 12:35:00,27.59,27.6,27.56,27.6,14192.0,27.59,27.6,27.56,27.6,14192.0
2022-09-29 12:40:00,27.6,27.6,27.57,27.59,11596.0,27.6,27.6,27.57,27.59,11596.0
2022-09-29 12:45:00,27.59,27.6,27.59,27.59,7868.0,27.59,27.6,27.59,27.59,7868.0
2022-09-29 12:50:00,27.58,27.58,27.56,27.58,7028.0,27.58,27.58,27.56,27.58,7028.0
2022-09-29 12:55:00,27.58,27.59,27.54,27.54,13836.0,27.58,27.59,27.54,27.54,13836.0
2022-09-29 13:00:00,27.53,27.54,27.49,27.49,11124.0,27.53,27.54,27.49,27.49,11124.0
2022-09-29 13:05:00,27.49,27.5,27.45,27.47,27444.0,27.49,27.5,27.45,27.47,27444.0
2022-09-29 13:10:00,27.48,27.53,27.48,27.52,17908.0,27.48,27.53,27.48,27.52,17908.0
2022-09-29 13:15:00,27.52,27.55,27.52,27.54,23320.0,27.52,27.55,27.52,27.54,23320.0
2022-09-29 13:20:00,27.51,27.52,27.48,27.49,11448.0,27.51,27.52,27.48,27.49,11448.0
2022-09-29 13:25:00,27.5,27.53,27.49,27.5,18868.0,27.5,27.53,27.49,27.5,18868.0
2022-09-29 13:30:00,27.48,27.51,27.46,27.51,20984.0,27.48,27.51,27.46,27.51,20984.0
2022-09-29 13:35:00,27.52,27.54,27.5,27.54,27716.0,27.52,27.54,27.5,27.54,27716.0
2022-09-29 13:40:00,27.53,27.55,27.51,27.51,12628.0,27.53,27.55,27.51,27.51,12628.0
2022-09-29 13:45:00,27.51,27.53,27.5,27.5,14428.0,27.51,27.53,27.5,27.5,14428.0
2022-09-29 13:50:00,27.52,27.52,27.45,27.45,12668.0,27.52,27.52,27.45,27.45,12668.0
2022-09-29 13:55:00,27.43,27.44,27.4,27.41,20084.0,27.43,27.44,27.4,27.41,20084.0
2022-09-29 14:00:00,27.4,27.4,27.35,27.37,19308.0,27.4,27.4,27.35,27.37,19308.0
2022-09-29 14:05:00,27.37,27.41,27.37,27.41,21976.0,27.37,27.41,27.37,27.41,21976.0
2022-09-29 14:10:00,27.41,27.43,27.41,27.42,19680.0,27.41,27.43,27.41,27.42,19680.0
2022-09-29 14:15:00,27.42,27.42,27.36,27.36,20772.0,27.42,27.42,27.36,27.36,20772.0
2022-09-29 14:20:00,27.36,27.38,27.36,27.36,11600.0,27.36,27.38,27.36,27.36,11600.0
2022-09-29 14:25:00,27.36,27.41,27.35,27.4,18560.0,27.36,27.41,27.35,27.4,18560.0
2022-09-29 14:30:00,27.4,27.42,27.36,27.36,6368.0,27.4,27.42,27.36,27.36,6368.0
2022-09-29 14:35:00,27.37,27.43,27.37,27.39,18952.0,27.37,27.43,27.37,27.39,18952.0
2022-09-29 14:40:00,27.39,27.39,27.36,27.36,10400.0,27.39,27.39,27.36,27.36,10400.0
2022-09-29 14:45:00,27.37,27.38,27.34,27.34,27448.0,27.37,27.38,27.34,27.34,27448.0
2022-09-29 14:50:00,27.34,27.34,27.29,27.3,14940.0,27.34,27.34,27.29,27.3,14940.0
2022-09-29 14:55:00,27.31,27.32,27.28,27.28,17224.0,27.31,27.32,27.28,27.28,17224.0
2022-09-29 15:00:00,27.29,27.34,27.29,27.33,24248.0,27.29,27.34,27.29,27.33,24248.0
2022-09-29 15:05:00,27.32,27.36,27.32,27.33,23344.0,27.32,27.36,27.32,27.33,23344.0
2022-09-29 15:10:00,27.32,27.38,27.32,27.38,21808.0,27.32,27.38,27.32,27.38,21808.0
2022-09-29 15:15:00,27.38,27.41,27.37,27.41,21988.0,27.38,27.41,27.37,27.41,21988.0
2022-09-29 15:20:00,27.4,27.41,27.39,27.4,31532.0,27.4,27.41,27.39,27.4,31532.0
2022-09-29 15:25:00,27.39,27.39,27.36,27.38,39372.0,27.39,27.39,27.36,27.38,39372.0
2022-09-29 15:30:00,27.38,27.45,27.38,27.44,26804.0,27.38,27.45,27.38,27.44,26804.0
2022-09-29 15:35:00,27.44,27.5,27.41,27.46,38888.0,27.44,27.5,27.41,27.46,38888.0
2022-09-29 15:40:00,27.46,27.47,27.41,27.42,33324.0,27.46,27.47,27.41,27.42,33324.0
2022-09-29 15:45:00,27.42,27.46,27.41,27.45,42924.0,27.42,27.46,27.41,27.45,42924.0
2022-09-29 15:50:00,27.45,27.48,27.41,27.42,111832.0,27.45,27.48,27.41,27.42,111832.0
2022-09-29 15:55:00,27.42,27.46,27.35,27.45,486560.0,27.42,27.46,27.35,27.45,486560.0
2022-09-30 09:30:00,27.5,27.54,27.36,27.38,131560.0,27.5,27.54,27.36,27.38,131560.0
2022-09-30 09:35:00,27.35,27.37,27.18,27.34,502372.0,27.35,27.37,27.18,27.34,502372.0
2022-09-30 09:40:00,27.33,27.51,27.27,27.44,27528.0,27.33,27.51,27.27,27.44,27528.0
2022-09-30 09:45:00,27.45,27.5,27.38,27.44,25512.0,27.45,27.5,27.38,27.44,25512.0
2022-09-30 09:50:00,27.46,27.61,27.45,27.6,23956.0,27.46,27.61,27.45,27.6,23956.0
2022-09-30 09:55:00,27.6,27.63,27.54,27.54,21960.0,27.6,27.63,27.54,27.54,21960.0
2022-09-30 10:00:00,27.52,27.55,27.48,27.51,51192.0,27.52,27.55,27.48,27.51,51192.0
2022-09-30 10:05:00,27.5,27.5,27.42,27.46,25928.0,27.5,27.5,27.42,27.46,25928.0
2022-09-30 10:10:00,27.45,27.5,27.4,27.41,24872.0,27.45,27.5,27.4,27.41,24872.0
2022-09-30 10:15:00,27.43,27.44,27.36,27.41,37376.0,27.43,27.44,27.36,27.41,37376.0
2022-09-30 10:20:00,27.41,27.47,27.4,27.43,30808.0,27.41,27.47,27.4,27.43,30808.0
2022-09-30 10:25:00,27.42,27.5,27.37,27.41,84936.0,27.42,27.5,27.37,27.41,84936.0
2022-09-30 10:30:00,27.42,27.49,27.4,27.48,20400.0,27.42,27.49,27.4,27.48,20400.0
2022-09-30 10:35:00,27.48,27.55,27.47,27.52,28916.0,27.48,27.55,27.47,27.52,28916.0
2022-09-30 10:40:00,27.51,27.56,27.5,27.55,17924.0,27.51,27.56,27.5,27.55,17924.0
2022-09-30 10:45:00,27.55,27.55,27.45,27.53,28732.0,27.55,27.55,27.45,27.53,28732.0
2022-09-30 10:50:00,27.54,27.56,27.5,27.54,22760.0,27.54,27.56,27.5,27.54,22760.0
2022-09-30 10:55:00,27.55,27.56,27.5,27.53,20000.0,27.55,27.56,27.5,27.53,20000.0
2022-09-30 11:00:00,27.55,27.56,27.5,27.56,16504.0,27.55,27.56,27.5,27.56,16504.0
2022-09-30 11:05:00,27.55,27.6,27.55,27.6,49776.0,27.55,27.6,27.55,27.6,49776.0
2022-09-30 11:10:00,27.59,27.63,27.57,27.57,29556.0,27.59,27.63,27.57,27.57,29556.0
2022-09-30 11:15:00,27.57,27.59,27.54,27.59,66764.0,27.57,27.59,27.54,27.59,66764.0
2022-09-30 11:20:00,27.59,27.61,27.56,27.58,24860.0,27.59,27.61,27.56,27.58,24860.0
2022-09-30 11:25:00,27.57,27.6,27.56,27.56,19184.0,27.57,27.6,27.56,27.56,19184.0
2022-09-30 11:30:00,27.55,27.56,27.52,27.52,21164.0,27.55,27.56,27.52,27.52,21164.0
2022-09-30 11:35:00,27.53,27.53,27.47,27.47,16872.0,27.53,27.53,27.47,27.47,16872.0
2022-09-30 11:40:00,27.47,27.47,27.43,27.43,41308.0,27.47,27.47,27.43,27.43,41308.0
2022-09-30 11:45:00,27.43,27.46,27.4,27.4,20748.0,27.43,27.46,27.4,27.4,20748.0
2022-09-30 11:50:00,27.39,27.39,27.35,27.35,29200.0,27.39,27.39,27.35,27.35,29200.0
2022-09-30 11:55:00,27.34,27.38,27.33,27.38,37748.0,27.34,27.38,27.33,27.38,37748.0
2022-09-30 12:00:00,27.36,27.36,27.31,27.33,10012.0,27.36,27.36,27.31,27.33,10012.0
2022-09-30 12:05:00,27.33,27.34,27.29,27.29,23896.0,27.33,27.34,27.29,27.29,23896.0
2022-09-30 12:10:00,27.28,27.32,27.28,27.31,14864.0,27.28,27.32,27.28,27.31,14864.0
2022-09-30 12:15:00,27.3,27.31,27.29,27.3,16792.0,27.3,27.31,27.29,27.3,16792.0
2022-09-30 12:20:00,27.28,27.28,27.23,27.25,16004.0,27.28,27.28,27.23,27.25,16004.0
2022-09-30 12:25:00,27.25,27.27,27.23,27.23,19120.0,27.25,27.27,27.23,27.23,19120.0
2022-09-30 12:30:00,27.23,27.27,27.23,27.27,19852.0,27.23,27.27,27.23,27.27,19852.0
2022-09-30 12:35:00,27.27,27.32,27.27,27.31,14816.0,27.27,27.32,27.27,27.31,14816.0
2022-09-30 12:40:00,27.31,27.31,27.29,27.31,16460.0,27.31,27.31,27.29,27.31,16460.0
2022-09-30 12:45:00,27.31,27.33,27.3,27.31,16156.0,27.31,27.33,27.3,27.31,16156.0
2022-09-30 12:50:00,27.31,27.33,27.28,27.3,16316.0,27.31,27.33,27.28,27.3,16316.0
2022-09-30 12:55:00,27.3,27.32,27.28,27.29,15868.0,27.3,27.32,27.28,27.29,15868.0
2022-09-30 13:00:00,27.28,27.28,27.24,27.25,16496.0,27.28,27.28,27.24,27.25,16496.0
2022-09-30 13:05:00,27.25,27.27,27.24,27.25,15676.0,27.25,27.27,27.24,27.25,15676.0
2022-09-30 13:10:00,27.24,27.27,27.22,27.22,8400.0,27.24,27.27,27.22,27.22,8400.0
2022-09-30 13:15:00,27.22,27.24,27.19,27.21,15600.0,27.22,27.24,27.19,27.21,15600.0
2022-09-30 13:20:00,27.21,27.24,27.19,27.2,12740.0,27.21,27.24,27.19,27.2,12740.0
2022-09-30 13:25:00,27.21,27.26,27.21,27.25,19968.0,27.21,27.26,27.21,27.25,19968.0
2022-09-30 13:30:00,27.25,27.25,27.2,27.2,22156.0,27.25,27.25,27.2,27.2,22156.0
2022-09-30 13:35:00,27.17,27.18,27.09,27.1,15116.0,27.17,27.18,27.09,27.1,15116.0
2022-09-30 13:40:00,27.09,27.1,27.07,27.07,17308.0,27.09,27.1,27.07,27.07,17308.0
2022-09-30 13:45:00,27.05,27.06,27.03,27.03,17152.0,27.05,27.06,27.03,27.03,17152.0
2022-09-30 13:50:00,27.03,27.07,27.03,27.04,27124.0,27.03,27.07,27.03,27.04,27124.0
2022-09-30 13:55:00,27.05,27.07,27.04,27.04,19860.0,27.05,27.07,27.04,27.04,19860.0
2022-09-30 14:00:00,27.02,27.04,27.0,27.0,21344.0,27.02,27.04,27.0,27.0,21344.0
2022-09-30 14:05:00,27.01,27.02,26.99,27.0,17784.0,27.01,27.02,26.99,27.0,17784.0
2022-09-30 14:10:00,27.02,27.07,27.01,27.03,43852.0,27.02,27.07,27.01,27.03,43852.0
2022-09-30 14:15:00,27.04,27.09,27.04,27.04,25532.0,27.04,27.09,27.04,27.04,25532.0
2022-09-30 14:20:00,27.04,27.07,27.04,27.06,16436.0,27.04,27.07,27.04,27.06,16436.0
2022-09-30 14:25:00,27.05,27.05,26.99,27.0,16160.0,27.05,27.05,26.99,27.0,16160.0
2022-09-30 14:30:00,27.0,27.06,27.0,27.06,31452.0,27.0,27.06,27.0,27.06,31452.0
2022-09-30 14:35:00,27.04,27.04,26.99,27.0,14148.0,27.04,27.04,26.99,27.0,14148.0
2022-09-30 14:40:00,26.99,27.0,26.91,26.95,39928.0,26.99,27.0,26.91,26.95,39928.0
2022-09-30 14:45:00,26.95,26.95,26.88,26.9,64372.0,26.95,26.95,26.88,26.9,64372.0
2022-09-30 14:50:00,26.91,26.91,26.87,26.89,21808.0,26.91,26.91,26.87,26.89,21808.0
2022-09-30 14:55:00,26.88,26.88,26.84,26.85,22772.0,26.88,26.88,26.84,26.85,22772.0
2022-09-30 15:00:00,26.84,26.95,26.84,26.91,28304.0,26.84,26.95,26.84,26.91,28304.0
2022-09-30 15:05:00,26.92,26.95,26.91,26.92,33484.0,26.92,26.95,26.91,26.92,33484.0
2022-09-30 15:10:00,26.91,26.94,26.84,26.84,38100.0,26.91,26.94,26.84,26.84,38100.0
2022-09-30 15:15:00,26.84,26.88,26.82,26.86,66468.0,26.84,26.88,26.82,26.86,66468.0
2022-09-30 15:20:00,26.86,26.87,26.81,26.83,39084.0,26.86,26.87,26.81,26.83,39084.0
2022-09-30 15:25:00,26.82,26.82,26.72,26.82,101400.0,26.82,26.82,26.72,26.82,101400.0
2022-09-30 15:30:00,26.82,26.87,26.74,26.77,89208.0,26.82,26.87,26.74,26.77,89208.0
2022-09-30 15:35:00,26.75,26.77,26.68,26.73,78636.0,26.75,26.77,26.68,26.73,78636.0
2022-09-30 15:40:00,26.71,26.76,26.71,26.73,79328.0,26.71,26.76,26.71,26.73,79328.0
2022-09-30 15:45:00,26.73,26.75,26.7,26.7,189704.0,26.73,26.75,26.7,26.7,189704.0
2022-09-30 15:50:00,26.7,26.7,26.59,26.59,323252.0,26.7,26.7,26.59,26.59,323252.0
2022-09-30 15:55:00,26.59,26.61,26.54,26.58,660960.0,26.59,26.61,26.54,26.58,660960.0
2022-10-03 09:30:00,26.94,26.97,26.81,26.84,76572.0,26.94,26.97,26.81,26.84,76572.0
2022-10-03 09:35:00,26.86,26.94,26.83,26.94,17672.0,26.86,26.94,26.83,26.94,17672.0
2022-10-03 09:40:00,26.93,27.08,26.93,27.08,16896.0,26.93,27.08,26.93,27.08,16896.0
2022-10-03 09:45:00,27.08,27.2,27.08,27.16,21800.0,27.08,27.2,27.08,27.16,21800.0
2022-10-03 09:50:00,27.13,27.13,27.02,27.05,20484.0,27.13,27.13,27.02,27.05,20484.0
2022-10-03 09:55:00,27.04,27.07,26.96,26.96,8164.0,27.04,27.07,26.96,26.96,8164.0
2022-10-03 10:00:00,27.0,27.21,26.99,27.15,24264.0,27.0,27.21,26.99,27.15,24264.0
2022-10-03 10:05:00,27.15,27.24,27.15,27.21,21596.0,27.15,27.24,27.15,27.21,21596.0
2022-10-03 10:10:00,27.22,27.27,27.2,27.21,14608.0,27.22,27.27,27.2,27.21,14608.0
2022-10-03 10:15:00,27.21,27.25,27.17,27.17,24484.0,27.21,27.25,27.17,27.17,24484.0
2022-10-03 10:20:00,27.18,27.2,27.1,27.18,36200.0,27.18,27.2,27.1,27.18,36200.0
2022-10-03 10:25:00,27.19,27.31,27.19,27.26,17000.0,27.19,27.31,27.19,27.26,17000.0
2022-10-03 10:30:00,27.25,27.27,27.22,27.22,9200.0,27.25,27.27,27.22,27.22,9200.0
2022-10-03 10:35:00,27.24,27.26,27.19,27.2,9132.0,27.24,27.26,27.19,27.2,9132.0
2022-10-03 10:40:00,27.21,27.22,27.16,27.21,15612.0,27.21,27.22,27.16,27.21,15612.0
2022-10-03 10:45:00,27.2,27.24,27.18,27.24,16532.0,27.2,27.24,27.18,27.24,16532.0
2022-10-03 10:50:00,27.2,27.25,27.16,27.25,22884.0,27.2,27.25,27.16,27.25,22884.0
2022-10-03 10:55:00,27.25,27.29,27.2,27.2,8928.0,27.25,27.29,27.2,27.2,8928.0
2022-10-03 11:00:00,27.18,27.23,27.18,27.21,14368.0,27.18,27.23,27.18,27.21,14368.0
2022-10-03 11:05:00,27.2,27.27,27.18,27.27,26312.0,27.2,27.27,27.18,27.27,26312.0
2022-10-03 11:10:00,27.28,27.29,27.23,27.25,9140.0,27.28,27.29,27.23,27.25,9140.0
2022-10-03 11:15:00,27.25,27.26,27.22,27.22,18032.0,27.25,27.26,27.22,27.22,18032.0
2022-10-03 11:20:00,27.21,27.23,27.2,27.23,14932.0,27.21,27.23,27.2,27.23,14932.0
2022-10-03 11:25:00,27.22,27.24,27.2,27.22,13044.0,27.22,27.24,27.2,27.22,13044.0
2022-10-03 11:30:00,27.23,27.25,27.22,27.23,10992.0,27.23,27.25,27.22,27.23,10992.0
2022-10-03 11:35:00,27.23,27.23,27.18,27.19,13872.0,27.23,27.23,27.18,27.19,13872.0
2022-10-03 11:40:00,27.18,27.18,27.11,27.11,16236.0,27.18,27.18,27.11,27.11,16236.0
2022-10-03 11:45:00,27.11,27.14,27.1,27.14,9532.0,27.11,27.14,27.1,27.14,9532.0
2022-10-03 11:50:00,27.13,27.17,27.13,27.14,12596.0,27.13,27.17,27.13,27.14,12596.0
2022-10-03 11:55:00,27.14,27.14,27.09,27.11,18928.0,27.14,27.14,27.09,27.11,18928.0
2022-10-03 12:00:00,27.12,27.15,27.12,27.14,8100.0,27.12,27.15,27.12,27.14,8100.0
2022-10-03 12:05:00,27.14,27.2,27.13,27.2,10520.0,27.14,27.2,27.13,27.2,10520.0
2022-10-03 12:10:00,27.2,27.22,27.19,27.2,9496.0,27.2,27.22,27.19,27.2,9496.0
2022-10-03 12:15:00,27.19,27.19,27.14,27.15,8864.0,27.19,27.19,27.14,27.15,8864.0
2022-10-03 12:20:00,27.15,27.15,27.11,27.15,15648.0,27.15,27.15,27.11,27.15,15648.0
2022-10-03 12:25:00,27.16,27.16,27.11,27.12,7200.0,27.16,27.16,27.11,27.12,7200.0
2022-10-03 12:30:00,27.11,27.15,27.09,27.14,13772.0,27.11,27.15,27.09,27.14,13772.0
2022-10-03 12:35:00,27.14,27.16,27.12,27.15,46832.0,27.14,27.16,27.12,27.15,46832.0
2022-10-03 12:40:00,27.15,27.15,27.14,27.14,9200.0,27.15,27.15,27.14,27.14,9200.0
2022-10-03 12:45:00,27.14,27.15,27.12,27.12,10984.0,27.14,27.15,27.12,27.12,10984.0
2022-10-03 12:50:00,27.12,27.12,27.08,27.12,21380.0,27.12,27.12,27.08,27.12,21380.0
2022-10-03 12:55:00,27.11,27.15,27.11,27.14,4388.0,27.11,27.15,27.11,27.14,4388.0
2022-10-03 13:00:00,27.15,27.17,27.14,27.15,3512.0,27.15,27.17,27.14,27.15,3512.0
2022-10-03 13:05:00,27.15,27.18,27.14,27.18,5160.0,27.15,27.18,27.14,27.18,5160.0
2022-10-03 13:10:00,27.18,27.2,27.17,27.19,6248.0,27.18,27.2,27.17,27.19,6248.0
2022-10-03 13:15:00,27.2,27.21,27.19,27.19,5228.0,27.2,27.21,27.19,27.19,5228.0
2022-10-03 13:20:00,27.2,27.26,27.2,27.25,9200.0,27.2,27.26,27.2,27.25,9200.0
2022-10-03 13:25:00,27.26,27.27,27.25,27.26,8976.0,27.26,27.27,27.25,27.26,8976.0
2022-10-03 13:30:00,27.28,27.33,27.28,27.33,4400.0,27.28,27.33,27.28,27.33,4400.0
2022-10-03 13:35:00,27.31,27.32,27.3,27.31,8148.0,27.31,27.32,27.3,27.31,8148.0
2022-10-03 13:40:00,27.31,27.32,27.3,27.32,6404.0,27.31,27.32,27.3,27.32,6404.0
2022-10-03 13:45:00,27.31,27.34,27.31,27.32,15456.0,27.31,27.34,27.31,27.32,15456.0
2022-10-03 13:50:00,27.31,27.32,27.31,27.32,6800.0,27.31,27.32,27.31,27.32,6800.0
2022-10-03 13:55:00,27.3,27.33,27.3,27.33,64672.0,27.3,27.33,27.3,27.33,64672.0
2022-10-03 14:00:00,27.33,27.38,27.33,27.38,13320.0,27.33,27.38,27.33,27.38,13320.0
2022-10-03 14:05:00,27.38,27.41,27.37,27.37,9572.0,27.38,27.41,27.37,27.37,9572.0
2022-10-03 14:10:00,27.39,27.44,27.39,27.42,20392.0,27.39,27.44,27.39,27.42,20392.0
2022-10-03 14:15:00,27.41,27.43,27.41,27.43,12612.0,27.41,27.43,27.41,27.43,12612.0
2022-10-03 14:20:00,27.43,27.45,27.42,27.45,12232.0,27.43,27.45,27.42,27.45,12232.0
2022-10-03 14:25:00,27.44,27.52,27.44,27.5,70364.0,27.44,27.52,27.44,27.5,70364.0
2022-10-03 14:30:00,27.5,27.54,27.5,27.53,12060.0,27.5,27.54,27.5,27.53,12060.0
2022-10-03 14:35:00,27.53,27.55,27.52,27.54,36836.0,27.53,27.55,27.52,27.54,36836.0
2022-10-03 14:40:00,27.54,27.58,27.54,27.58,13824.0,27.54,27.58,27.54,27.58,13824.0
2022-10-03 14:45:00,27.57,27.6,27.54,27.54,27356.0,27.57,27.6,27.54,27.54,27356.0
2022-10-03 14:50:00,27.55,27.57,27.53,27.57,6820.0,27.55,27.57,27.53,27.57,6820.0
2022-10-03 14:55:00,27.58,27.58,27.54,27.54,17392.0,27.58,27.58,27.54,27.54,17392.0
2022-10-03 15:00:00,27.54,27.54,27.52,27.53,7804.0,27.54,27.54,27.52,27.53,7804.0
2022-10-03 15:05:00,27.53,27.57,27.53,27.56,19748.0,27.53,27.57,27.53,27.56,19748.0
2022-10-03 15:10:00,27.55,27.56,27.51,27.52,22268.0,27.55,27.56,27.51,27.52,22268.0
2022-10-03 15:15:00,27.51,27.51,27.46,27.49,34660.0,27.51,27.51,27.46,27.49,34660.0
2022-10-03 15:20:00,27.48,27.5,27.47,27.5,20936.0,27.48,27.5,27.47,27.5,20936.0
2022-10-03 15:25:00,27.5,27.51,27.49,27.5,29984.0,27.5,27.51,27.49,27.5,29984.0
2022-10-03 15:30:00,27.49,27.5,27.46,27.46,34880.0,27.49,27.5,27.46,27.46,34880.0
2022-10-03 15:35:00,27.46,27.47,27.44,27.44,38968.0,27.46,27.47,27.44,27.44,38968.0
2022-10-03 15:40:00,27.44,27.44,27.42,27.43,23912.0,27.44,27.44,27.42,27.43,23912.0
2022-10-03 15:45:00,27.43,27.44,27.4,27.42,41296.0,27.43,27.44,27.4,27.42,41296.0
2022-10-03 15:50:00,27.42,27.48,27.4,27.47,123808.0,27.42,27.48,27.4,27.47,123808.0
2022-10-03 15:55:00,27.46,27.46,27.4,27.41,200508.0,27.46,27.46,27.4,27.41,200508.0
2022-10-04 09:30:00,27.9,28.11,27.89,28.0,58964.0,27.9,28.11,27.89,28.0,58964.0
2022-10-04 09:35:00,28.0,28.09,27.97,28.09,11740.0,28.0,28.09,27.97,28.09,11740.0
2022-10-04 09:40:00,28.06,28.08,28.0,28.02,9900.0,28.06,28.08,28.0,28.02,9900.0
2022-10-04 09:45:00,28.04,28.13,28.03,28.12,28108.0,28.04,28.13,28.03,28.12,28108.0
2022-10-04 09:50:00,28.12,28.15,28.1,28.1,34748.0,28.12,28.15,28.1,28.1,34748.0
2022-10-04 09:55:00,28.1,28.2,28.09,28.2,13160.0,28.1,28.2,28.09,28.2,13160.0
2022-10-04 10:00:00,28.21,28.31,28.21,28.25,15756.0,28.21,28.31,28.21,28.25,15756.0
2022-10-04 10:05:00,28.27,28.28,28.21,28.22,6704.0,28.27,28.28,28.21,28.22,6704.0
2022-10-04 10:10:00,28.22,28.25,28.21,28.21,9148.0,28.22,28.25,28.21,28.21,9148.0
2022-10-04 10:15:00,28.23,28.26,28.21,28.21,2872.0,28.23,28.26,28.21,28.21,2872.0
2022-10-04 10:20:00,28.2,28.21,28.17,28.19,21516.0,28.2,28.21,28.17,28.19,21516.0
2022-10-04 10:25:00,28.16,28.26,28.16,28.24,32608.0,28.16,28.26,28.16,28.24,32608.0
2022-10-04 10:30:00,28.25,28.28,28.23,28.25,12456.0,28.25,28.28,28.23,28.25,12456.0
2022-10-04 10:35:00,28.26,28.3,28.26,28.28,12784.0,28.26,28.3,28.26,28.28,12784.0
2022-10-04 10:40:00,28.28,28.32,28.25,28.29,26768.0,28.28,28.32,28.25,28.29,26768.0
2022-10-04 10:45:00,28.29,28.3,28.26,28.29,9600.0,28.29,28.3,28.26,28.29,9600.0
2022-10-04 10:50:00,28.3,28.3,28.25,28.29,8944.0,28.3,28.3,28.25,28.29,8944.0
2022-10-04 10:55:00,28.29,28.35,28.28,28.34,44104.0,28.29,28.35,28.28,28.34,44104.0
2022-10-04 11:00:00,28.34,28.36,28.31,28.35,9800.0,28.34,28.36,28.31,28.35,9800.0
2022-10-04 11:05:00,28.34,28.4,28.33,28.36,14024.0,28.34,28.4,28.33,28.36,14024.0
2022-10-04 11:10:00,28.35,28.36,28.32,28.36,24712.0,28.35,28.36,28.32,28.36,24712.0
2022-10-04 11:15:00,28.36,28.4,28.36,28.37,13344.0,28.36,28.4,28.36,28.37,13344.0
2022-10-04 11:20:00,28.38,28.39,28.36,28.37,10052.0,28.38,28.39,28.36,28.37,10052.0
2022-10-04 11:25:00,28.37,28.39,28.36,28.38,11588.0,28.37,28.39,28.36,28.38,11588.0
2022-10-04 11:30:00,28.39,28.39,28.28,28.3,20860.0,28.39,28.39,28.28,28.3,20860.0
2022-10-04 11:35:00,28.34,28.34,28.28,28.28,7164.0,28.34,28.34,28.28,28.28,7164.0
2022-10-04 11:40:00,28.29,28.29,28.24,28.24,4468.0,28.29,28.29,28.24,28.24,4468.0
2022-10-04 11:45:00,28.23,28.23,28.21,28.21,4400.0,28.23,28.23,28.21,28.21,4400.0
2022-10-04 11:50:00,28.22,28.25,28.21,28.22,43336.0,28.22,28.25,28.21,28.22,43336.0
2022-10-04 11:55:00,28.23,28.31,28.2,28.3,28800.0,28.23,28.31,28.2,28.3,28800.0
2022-10-04 12:00:00,28.32,28.35,28.31,28.33,7700.0,28.32,28.35,28.31,28.33,7700.0
2022-10-04 12:05:00,28.33,28.39,28.33,28.38,17800.0,28.33,28.39,28.33,28.38,17800.0
2022-10-04 12:10:00,28.37,28.43,28.37,28.42,11088.0,28.37,28.43,28.37,28.42,11088.0
2022-10-04 12:15:00,28.42,28.42,28.36,28.36,11256.0,28.42,28.42,28.36,28.36,11256.0
2022-10-04 12:20:00,28.37,28.37,28.3,28.3,5344.0,28.37,28.37,28.3,28.3,5344.0
2022-10-04 12:25:00,28.29,28.35,28.29,28.34,3200.0,28.29,28.35,28.29,28.34,3200.0
2022-10-04 12:30:00,28.34,28.34,28.32,28.33,8560.0,28.34,28.34,28.32,28.33,8560.0
2022-10-04 12:35:00,28.34,28.34,28.32,28.34,4400.0,28.34,28.34,28.32,28.34,4400.0
2022-10-04 12:40:00,28.31,28.31,28.28,28.29,3200.0,28.31,28.31,28.28,28.29,3200.0
2022-10-04 12:45:00,28.28,28.28,28.24,28.24,8220.0,28.28,28.28,28.24,28.24,8220.0
2022-10-04 12:50:00,28.25,28.26,28.23,28.23,10528.0,28.25,28.26,28.23,28.23,10528.0
2022-10-04 12:55:00,28.22,28.25,28.21,28.24,8876.0,28.22,28.25,28.21,28.24,8876.0
2022-10-04 13:00:00,28.24,28.25,28.21,28.24,9520.0,28.24,28.25,28.21,28.24,9520.0
2022-10-04 13:05:00,28.23,28.24,28.2,28.24,16520.0,28.23,28.24,28.2,28.24,16520.0
2022-10-04 13:10:00,28.25,28.25,28.2,28.21,7200.0,28.25,28.25,28.2,28.21,7200.0
2022-10-04 13:15:00,28.2,28.22,28.16,28.16,9544.0,28.2,28.22,28.16,28.16,9544.0
2022-10-04 13:20:00,28.15,28.18,28.14,28.18,16316.0,28.15,28.18,28.14,28.18,16316.0
2022-10-04 13:25:00,28.18,28.24,28.18,28.24,30012.0,28.18,28.24,28.18,28.24,30012.0
2022-10-04 13:30:00,28.24,28.29,28.24,28.25,43356.0,28.24,28.29,28.24,28.25,43356.0
2022-10-04 13:35:00,28.25,28.28,28.25,28.27,46812.0,28.25,28.28,28.25,28.27,46812.0
2022-10-04 13:40:00,28.27,28.29,28.26,28.28,18280.0,28.27,28.29,28.26,28.28,18280.0
2022-10-04 13:45:00,28.28,28.31,28.27,28.28,22700.0,28.28,28.31,28.27,28.28,22700.0
2022-10-04 13:50:00,28.29,28.33,28.28,28.3,36160.0,28.29,28.33,28.28,28.3,36160.0
2022-10-04 13:55:00,28.31,28.33,28.3,28.3,10584.0,28.31,28.33,28.3,28.3,10584.0
2022-10-04 14:00:00,28.31,28.33,28.3,28.3,9364.0,28.31,28.33,28.3,28.3,9364.0
2022-10-04 14:05:00,28.32,28.34,28.31,28.33,13336.0,28.32,28.34,28.31,28.33,13336.0
2022-10-04 14:10:00,28.33,28.33,28.29,28.3,21844.0,28.33,28.33,28.29,28.3,21844.0
2022-10-04 14:15:00,28.31,28.32,28.29,28.29,8800.0,28.31,28.32,28.29,28.29,8800.0
2022-10-04 14:20:00,28.29,28.29,28.27,28.29,6012.0,28.29,28.29,28.27,28.29,6012.0
2022-10-04 14:25:00,28.3,28.3,28.23,28.23,13620.0,28.3,28.3,28.23,28.23,13620.0
2022-10-04 14:30:00,28.23,28.28,28.22,28.27,10824.0,28.23,28.28,28.22,28.27,10824.0
2022-10-04 14:35:00,28.24,28.26,28.23,28.23,7836.0,28.24,28.26,28.23,28.23,7836.0
2022-10-04 14:40:00,28.24,28.25,28.24,28.25,5472.0,28.24,28.25,28.24,28.25,5472.0
2022-10-04 14:45:00,28.25,28.31,28.25,28.29,7800.0,28.25,28.31,28.25,28.29,7800.0
2022-10-04 14:50:00,28.3,28.33,28.3,28.32,4800.0,28.3,28.33,28.3,28.32,4800.0
2022-10-04 14:55:00,28.33,28.35,28.33,28.34,17092.0,28.33,28.35,28.33,28.34,17092.0
2022-10-04 15:00:00,28.33,28.35,28.32,28.33,6400.0,28.33,28.35,28.32,28.33,6400.0
2022-10-04 15:05:00,28.33,28.33,28.29,28.3,20608.0,28.33,28.33,28.29,28.3,20608.0
2022-10-04 15:10:00,28.3,28.3,28.25,28.29,15440.0,28.3,28.3,28.25,28.29,15440.0
2022-10-04 15:15:00,28.29,28.3,28.27,28.27,8840.0,28.29,28.3,28.27,28.27,8840.0
2022-10-04 15:20:00,28.25,28.27,28.24,28.27,21592.0,28.25,28.27,28.24,28.27,21592.0
2022-10-04 15:25:00,28.27,28.31,28.26,28.29,22788.0,28.27,28.31,28.26,28.29,22788.0
2022-10-04 15:30:00,28.28,28.29,28.27,28.27,12148.0,28.28,28.29,28.27,28.27,12148.0
2022-10-04 15:35:00,28.27,28.34,28.25,28.32,44584.0,28.27,28.34,28.25,28.32,44584.0
2022-10-04 15:40:00,28.32,28.34,28.29,28.34,34596.0,28.32,28.34,28.29,28.34,34596.0
2022-10-04 15:45:00,28.34,28.35,28.31,28.31,22784.0,28.34,28.35,28.31,28.31,22784.0
2022-10-04 15:50:00,28.39,28.43,28.35,28.43,79408.0,28.39,28.43,28.35,28.43,79408.0
2022-10-04 15:55:00,28.44,28.49,28.41,28.46,454564.0,28.44,28.49,28.41,28.46,454564.0
2022-10-05 09:30:00,28.07,28.16,27.99,28.08,80448.0,28.07,28.16,27.99,28.08,80448.0
2022-10-05 09:35:00,28.1,28.15,28.05,28.08,29364.0,28.1,28.15,28.05,28.08,29364.0
2022-10-05 09:40:00,28.09,28.14,28.08,28.08,18288.0,28.09,28.14,28.08,28.08,18288.0
2022-10-05 09:45:00,28.08,28.2,28.06,28.13,23700.0,28.08,28.2,28.06,28.13,23700.0
2022-10-05 09:50:00,28.11,28.14,28.04,28.06,18620.0,28.11,28.14,28.04,28.06,18620.0
2022-10-05 09:55:00,28.07,28.09,28.04,28.09,15512.0,28.07,28.09,28.04,28.09,15512.0
2022-10-05 10:00:00,28.06,28.08,27.93,27.98,18688.0,28.06,28.08,27.93,27.98,18688.0
2022-10-05 10:05:00,27.96,27.98,27.93,27.96,13220.0,27.96,27.98,27.93,27.96,13220.0
2022-10-05 10:10:00,27.95,28.0,27.93,27.98,20584.0,27.95,28.0,27.93,27.98,20584.0
2022-10-05 10:15:00,27.98,27.98,27.92,27.92,11600.0,27.98,27.98,27.92,27.92,11600.0
2022-10-05 10:20:00,27.92,27.97,27.9,27.92,10800.0,27.92,27.97,27.9,27.92,10800.0
2022-10-05 10:25:00,27.91,27.95,27.91,27.92,16200.0,27.91,27.95,27.91,27.92,16200.0
2022-10-05 10:30:00,27.93,27.96,27.89,27.89,18812.0,27.93,27.96,27.89,27.89,18812.0
2022-10-05 10:35:00,27.9,27.99,27.9,27.99,11256.0,27.9,27.99,27.9,27.99,11256.0
2022-10-05 10:40:00,27.98,28.04,27.98,28.0,11200.0,27.98,28.04,27.98,28.0,11200.0
2022-10-05 10:45:00,27.99,28.01,27.97,27.97,10624.0,27.99,28.01,27.97,27.97,10624.0
2022-10-05 10:50:00,27.93,27.94,27.9,27.94,8228.0,27.93,27.94,27.9,27.94,8228.0
2022-10-05 10:55:00,27.93,27.93,27.87,27.9,9780.0,27.93,27.93,27.87,27.9,9780.0
2022-10-05 11:00:00,27.88,27.93,27.88,27.9,19992.0,27.88,27.93,27.88,27.9,19992.0
2022-10-05 11:05:00,27.91,27.91,27.9,27.9,8560.0,27.91,27.91,27.9,27.9,8560.0
2022-10-05 11:10:00,27.9,27.94,27.89,27.93,7264.0,27.9,27.94,27.89,27.93,7264.0
2022-10-05 11:15:00,27.93,27.97,27.92,27.97,8400.0,27.93,27.97,27.92,27.97,8400.0
2022-10-05 11:20:00,27.97,27.98,27.95,27.97,9600.0,27.97,27.98,27.95,27.97,9600.0
2022-10-05 11:25:00,27.99,28.0,27.97,27.99,7204.0,27.99,28.0,27.97,27.99,7204.0
2022-10-05 11:30:00,27.99,28.0,27.98,27.99,8164.0,27.99,28.0,27.98,27.99,8164.0
2022-10-05 11:35:00,28.0,28.03,28.0,28.03,7260.0,28.0,28.03,28.0,28.03,7260.0
2022-10-05 11:40:00,28.02,28.03,28.01,28.01,5200.0,28.02,28.03,28.01,28.01,5200.0
2022-10-05 11:45:00,28.0,28.01,27.97,27.97,8416.0,28.0,28.01,27.97,27.97,8416.0
2022-10-05 11:50:00,27.98,28.04,27.97,28.01,20316.0,27.98,28.04,27.97,28.01,20316.0
2022-10-05 11:55:00,28.02,28.04,28.01,28.02,16384.0,28.02,28.04,28.01,28.02,16384.0
2022-10-05 12:00:00,28.02,28.02,27.95,27.96,11628.0,28.02,28.02,27.95,27.96,11628.0
2022-10-05 12:05:00,27.97,28.07,27.97,28.06,23284.0,27.97,28.07,27.97,28.06,23284.0
2022-10-05 12:10:00,28.05,28.11,28.05,28.09,22012.0,28.05,28.11,28.05,28.09,22012.0
2022-10-05 12:15:00,28.09,28.14,28.09,28.11,12360.0,28.09,28.14,28.09,28.11,12360.0
2022-10-05 12:20:00,28.11,28.11,28.09,28.1,10868.0,28.11,28.11,28.09,28.1,10868.0
2022-10-05 12:25:00,28.1,28.1,28.08,28.09,13504.0,28.1,28.1,28.08,28.09,13504.0
2022-10-05 12:30:00,28.07,28.09,28.07,28.08,17792.0,28.07,28.09,28.07,28.08,17792.0
2022-10-05 12:35:00,28.08,28.1,28.07,28.09,13048.0,28.08,28.1,28.07,28.09,13048.0
2022-10-05 12:40:00,28.08,28.14,28.08,28.14,11848.0,28.08,28.14,28.08,28.14,11848.0
2022-10-05 12:45:00,28.13,28.2,28.12,28.2,12204.0,28.13,28.2,28.12,28.2,12204.0
2022-10-05 12:50:00,28.19,28.22,28.18,28.2,17200.0,28.19,28.22,28.18,28.2,17200.0
2022-10-05 12:55:00,28.21,28.22,28.2,28.21,13808.0,28.21,28.22,28.2,28.21,13808.0
2022-10-05 13:00:00,28.23,28.25,28.21,28.25,14704.0,28.23,28.25,28.21,28.25,14704.0
2022-10-05 13:05:00,28.25,28.32,28.25,28.29,27524.0,28.25,28.32,28.25,28.29,27524.0
2022-10-05 13:10:00,28.3,28.34,28.3,28.34,9452.0,28.3,28.34,28.3,28.34,9452.0
2022-10-05 13:15:00,28.34,28.37,28.33,28.35,12864.0,28.34,28.37,28.33,28.35,12864.0
2022-10-05 13:20:00,28.36,28.4,28.36,28.37,15872.0,28.36,28.4,28.36,28.37,15872.0
2022-10-05 13:25:00,28.38,28.38,28.35,28.35,22932.0,28.38,28.38,28.35,28.35,22932.0
2022-10-05 13:30:00,28.36,28.36,28.32,28.33,12532.0,28.36,28.36,28.32,28.33,12532.0
2022-10-05 13:35:00,28.33,28.34,28.3,28.34,10968.0,28.33,28.34,28.3,28.34,10968.0
2022-10-05 13:40:00,28.32,28.35,28.31,28.32,13548.0,28.32,28.35,28.31,28.32,13548.0
2022-10-05 13:45:00,28.31,28.36,28.31,28.35,11716.0,28.31,28.36,28.31,28.35,11716.0
2022-10-05 13:50:00,28.35,28.35,28.3,28.32,30452.0,28.35,28.35,28.3,28.32,30452.0
2022-10-05 13:55:00,28.31,28.32,28.26,28.26,8240.0,28.31,28.32,28.26,28.26,8240.0
2022-10-05 14:00:00,28.26,28.3,28.25,28.29,8628.0,28.26,28.3,28.25,28.29,8628.0
2022-10-05 14:05:00,28.31,28.32,28.29,28.29,12300.0,28.31,28.32,28.29,28.29,12300.0
2022-10-05 14:10:00,28.28,28.32,28.28,28.3,7600.0,28.28,28.32,28.28,28.3,7600.0
2022-10-05 14:15:00,28.3,28.32,28.29,28.32,11784.0,28.3,28.32,28.29,28.32,11784.0
2022-10-05 14:20:00,28.32,28.34,28.31,28.33,6388.0,28.32,28.34,28.31,28.33,6388.0
2022-10-05 14:25:00,28.33,28.33,28.29,28.32,11828.0,28.33,28.33,28.29,28.32,11828.0
2022-10-05 14:30:00,28.33,28.33,28.3,28.3,7200.0,28.33,28.33,28.3,28.3,7200.0
2022-10-05 14:35:00,28.3,28.35,28.3,28.33,10616.0,28.3,28.35,28.3,28.33,10616.0
2022-10-05 14:40:00,28.34,28.34,28.32,28.32,6588.0,28.34,28.34,28.32,28.32,6588.0
2022-10-05 14:45:00,28.34,28.35,28.33,28.33,11524.0,28.34,28.35,28.33,28.33,11524.0
2022-10-05 14:50:00,28.33,28.34,28.31,28.31,23640.0,28.33,28.34,28.31,28.31,23640.0
2022-10-05 14:55:00,28.31,28.35,28.31,28.33,12956.0,28.31,28.35,28.31,28.33,12956.0
2022-10-05 15:00:00,28.36,28.38,28.35,28.37,19108.0,28.36,28.38,28.35,28.37,19108.0
2022-10-05 15:05:00,28.38,28.4,28.36,28.38,22884.0,28.38,28.4,28.36,28.38,22884.0
2022-10-05 15:10:00,28.37,28.41,28.35,28.41,15244.0,28.37,28.41,28.35,28.41,15244.0
2022-10-05 15:15:00,28.42,28.47,28.42,28.45,13204.0,28.42,28.47,28.42,28.45,13204.0
2022-10-05 15:20:00,28.45,28.45,28.41,28.41,12360.0,28.45,28.45,28.41,28.41,12360.0
2022-10-05 15:25:00,28.41,28.41,28.35,28.35,20796.0,28.41,28.41,28.35,28.35,20796.0
2022-10-05 15:30:00,28.34,28.38,28.34,28.37,22344.0,28.34,28.38,28.34,28.37,22344.0
2022-10-05 15:35:00,28.36,28.4,28.36,28.38,30616.0,28.36,28.4,28.36,28.38,30616.0
2022-10-05 15:40:00,28.37,28.39,28.36,28.38,28768.0,28.37,28.39,28.36,28.38,28768.0
2022-10-05 15:45:00,28.38,28.4,28.34,28.34,27524.0,28.38,28.4,28.34,28.34,27524.0
2022-10-05 15:50:00,28.34,28.34,28.2,28.22,102664.0,28.34,28.34,28.2,28.22,102664.0
2022-10-05 15:55:00,28.22,28.25,28.17,28.22,399412.0,28.22,28.25,28.17,28.22,399412.0
2022-10-06 09:30:00,28.18,28.27,28.18,28.24,35952.0,28.18,28.27,28.18,28.24,35952.0
2022-10-06 09:35:00,28.24,28.32,28.2,28.29,87384.0,28.24,28.32,28.2,28.29,87384.0
2022-10-06 09:40:00,28.31,28.38,28.3,28.35,105640.0,28.31,28.38,28.3,28.35,105640.0
2022-10-06 09:45:00,28.35,28.41,28.35,28.38,99876.0,28.35,28.41,28.35,28.38,99876.0
2022-10-06 09:50:00,28.41,28.58,28.41,28.56,24104.0,28.41,28.58,28.41,28.56,24104.0
2022-10-06 09:55:00,28.54,28.55,28.4,28.41,17760.0,28.54,28.55,28.4,28.41,17760.0
2022-10-06 10:00:00,28.44,28.44,28.37,28.42,37212.0,28.44,28.44,28.37,28.42,37212.0
2022-10-06 10:05:00,28.4,28.4,28.23,28.27,23056.0,28.4,28.4,28.23,28.27,23056.0
2022-10-06 10:10:00,28.23,28.25,28.16,28.25,7124.0,28.23,28.25,28.16,28.25,7124.0
2022-10-06 10:15:00,28.28,28.33,28.22,28.23,67832.0,28.28,28.33,28.22,28.23,67832.0
2022-10-06 10:20:00,28.19,28.24,28.18,28.19,12228.0,28.19,28.24,28.18,28.19,12228.0
2022-10-06 10:25:00,28.18,28.23,28.14,28.14,13600.0,28.18,28.23,28.14,28.14,13600.0
2022-10-06 10:30:00,28.15,28.2,28.15,28.16,11752.0,28.15,28.2,28.15,28.16,11752.0
2022-10-06 10:35:00,28.17,28.28,28.16,28.23,11164.0,28.17,28.28,28.16,28.23,11164.0
2022-10-06 10:40:00,28.24,28.27,28.24,28.26,13656.0,28.24,28.27,28.24,28.26,13656.0
2022-10-06 10:45:00,28.27,28.33,28.25,28.32,10012.0,28.27,28.33,28.25,28.32,10012.0
2022-10-06 10:50:00,28.34,28.36,28.31,28.36,10084.0,28.34,28.36,28.31,28.36,10084.0
2022-10-06 10:55:00,28.36,28.41,28.34,28.4,18000.0,28.36,28.41,28.34,28.4,18000.0
2022-10-06 11:00:00,28.4,28.4,28.29,28.31,19704.0,28.4,28.4,28.29,28.31,19704.0
2022-10-06 11:05:00,28.31,28.41,28.31,28.34,84440.0,28.31,28.41,28.31,28.34,84440.0
2022-10-06 11:10:00,28.34,28.35,28.32,28.32,11856.0,28.34,28.35,28.32,28.32,11856.0
2022-10-06 11:15:00,28.34,28.45,28.34,28.45,106800.0,28.34,28.45,28.34,28.45,106800.0
2022-10-06 11:20:00,28.42,28.47,28.42,28.46,44076.0,28.42,28.47,28.42,28.46,44076.0
2022-10-06 11:25:00,28.46,28.51,28.44,28.51,15512.0,28.46,28.51,28.44,28.51,15512.0
2022-10-06 11:30:00,28.51,28.57,28.5,28.53,35592.0,28.51,28.57,28.5,28.53,35592.0
2022-10-06 11:35:00,28.53,28.55,28.52,28.53,90536.0,28.53,28.55,28.52,28.53,90536.0
2022-10-06 11:40:00,28.52,28.55,28.49,28.49,34192.0,28.52,28.55,28.49,28.49,34192.0
2022-10-06 11:45:00,28.48,28.49,28.45,28.47,15504.0,28.48,28.49,28.45,28.47,15504.0
2022-10-06 11:50:00,28.46,28.5,28.46,28.46,11288.0,28.46,28.5,28.46,28.46,11288.0
2022-10-06 11:55:00,28.44,28.47,28.34,28.36,48396.0,28.44,28.47,28.34,28.36,48396.0
2022-10-06 12:00:00,28.35,28.37,28.33,28.34,15056.0,28.35,28.37,28.33,28.34,15056.0
2022-10-06 12:05:00,28.31,28.32,28.3,28.3,10396.0,28.31,28.32,28.3,28.3,10396.0
2022-10-06 12:10:00,28.33,28.33,28.28,28.28,4940.0,28.33,28.33,28.28,28.28,4940.0
2022-10-06 12:15:00,28.3,28.3,28.24,28.28,54088.0,28.3,28.3,28.24,28.28,54088.0
2022-10-06 12:20:00,28.29,28.29,28.27,28.27,25020.0,28.29,28.29,28.27,28.27,25020.0
2022-10-06 12:25:00,28.29,28.31,28.28,28.3,41444.0,28.29,28.31,28.28,28.3,41444.0
2022-10-06 12:30:00,28.31,28.32,28.26,28.28,28936.0,28.31,28.32,28.26,28.28,28936.0
2022-10-06 12:35:00,28.29,28.3,28.27,28.28,24476.0,28.29,28.3,28.27,28.28,24476.0
2022-10-06 12:40:00,28.28,28.32,28.27,28.31,11808.0,28.28,28.32,28.27,28.31,11808.0
2022-10-06 12:45:00,28.32,28.34,28.3,28.3,43548.0,28.32,28.34,28.3,28.3,43548.0
2022-10-06 12:50:00,28.31,28.34,28.3,28.33,9200.0,28.31,28.34,28.3,28.33,9200.0
2022-10-06 12:55:00,28.33,28.34,28.3,28.34,10800.0,28.33,28.34,28.3,28.34,10800.0
2022-10-06 13:00:00,28.34,28.36,28.31,28.33,9680.0,28.34,28.36,28.31,28.33,9680.0
2022-10-06 13:05:00,28.34,28.36,28.34,28.34,8800.0,28.34,28.36,28.34,28.34,8800.0
2022-10-06 13:10:00,28.31,28.37,28.31,28.37,4948.0,28.31,28.37,28.31,28.37,4948.0
2022-10-06 13:15:00,28.39,28.39,28.37,28.37,6400.0,28.39,28.39,28.37,28.37,6400.0
2022-10-06 13:20:00,28.38,28.42,28.38,28.41,11776.0,28.38,28.42,28.38,28.41,11776.0
2022-10-06 13:25:00,28.38,28.4,28.37,28.4,16624.0,28.38,28.4,28.37,28.4,16624.0
2022-10-06 13:30:00,28.41,28.41,28.33,28.34,12380.0,28.41,28.41,28.33,28.34,12380.0
2022-10-06 13:35:00,28.32,28.32,28.28,28.29,7200.0,28.32,28.32,28.28,28.29,7200.0
2022-10-06 13:40:00,28.29,28.34,28.29,28.33,12044.0,28.29,28.34,28.29,28.33,12044.0
2022-10-06 13:45:00,28.34,28.36,28.34,28.36,11288.0,28.34,28.36,28.34,28.36,11288.0
2022-10-06 13:50:00,28.36,28.38,28.34,28.34,19400.0,28.36,28.38,28.34,28.34,19400.0
2022-10-06 13:55:00,28.36,28.37,28.34,28.34,7568.0,28.36,28.37,28.34,28.34,7568.0
2022-10-06 14:00:00,28.34,28.34,28.3,28.31,7284.0,28.34,28.34,28.3,28.31,7284.0
2022-10-06 14:05:00,28.31,28.31,28.28,28.28,7000.0,28.31,28.31,28.28,28.28,7000.0
2022-10-06 14:10:00,28.27,28.3,28.27,28.3,6280.0,28.27,28.3,28.27,28.3,6280.0
2022-10-06 14:15:00,28.3,28.3,28.24,28.25,9744.0,28.3,28.3,28.24,28.25,9744.0
2022-10-06 14:20:00,28.25,28.3,28.25,28.3,10420.0,28.25,28.3,28.25,28.3,10420.0
2022-10-06 14:25:00,28.31,28.31,28.29,28.29,7964.0,28.31,28.31,28.29,28.29,7964.0
2022-10-06 14:30:00,28.29,28.33,28.26,28.27,15088.0,28.29,28.33,28.26,28.27,15088.0
2022-10-06 14:35:00,28.3,28.31,28.27,28.27,6344.0,28.3,28.31,28.27,28.27,6344.0
2022-10-06 14:40:00,28.26,28.27,28.25,28.25,5980.0,28.26,28.27,28.25,28.25,5980.0
2022-10-06 14:45:00,28.23,28.23,28.21,28.21,19084.0,28.23,28.23,28.21,28.21,19084.0
2022-10-06 14:50:00,28.19,28.19,28.16,28.18,13424.0,28.19,28.19,28.16,28.18,13424.0
2022-10-06 14:55:00,28.18,28.2,28.17,28.18,53584.0,28.18,28.2,28.17,28.18,53584.0
2022-10-06 15:00:00,28.18,28.23,28.16,28.23,129020.0,28.18,28.23,28.16,28.23,129020.0
2022-10-06 15:05:00,28.2,28.21,28.17,28.18,59692.0,28.2,28.21,28.17,28.18,59692.0
2022-10-06 15:10:00,28.19,28.2,28.14,28.2,46324.0,28.19,28.2,28.14,28.2,46324.0
2022-10-06 15:15:00,28.22,28.22,28.17,28.18,68700.0,28.22,28.22,28.17,28.18,68700.0
2022-10-06 15:20:00,28.18,28.25,28.17,28.23,90036.0,28.18,28.25,28.17,28.23,90036.0
2022-10-06 15:25:00,28.24,28.28,28.23,28.28,27580.0,28.24,28.28,28.23,28.28,27580.0
2022-10-06 15:30:00,28.28,28.31,28.27,28.31,36868.0,28.28,28.31,28.27,28.31,36868.0
2022-10-06 15:35:00,28.3,28.34,28.28,28.32,77720.0,28.3,28.34,28.28,28.32,77720.0
2022-10-06 15:40:00,28.32,28.36,28.32,28.34,59312.0,28.32,28.36,28.32,28.34,59312.0
2022-10-06 15:45:00,28.34,28.36,28.3,28.31,79692.0,28.34,28.36,28.3,28.31,79692.0
2022-10-06 15:50:00,28.33,28.36,28.3,28.35,188800.0,28.33,28.36,28.3,28.35,188800.0
2022-10-06 15:55:00,28.36,28.39,28.3,28.33,442336.0,28.36,28.39,28.3,28.33,442336.0
2022-10-07 09:30:00,27.97,28.06,27.97,28.02,73184.0,27.97,28.06,27.97,28.02,73184.0
2022-10-07 09:35:00,28.03,28.11,28.0,28.05,77936.0,28.03,28.11,28.0,28.05,77936.0
2022-10-07 09:40:00,28.07,28.14,27.99,28.01,89164.0,28.07,28.14,27.99,28.01,89164.0
2022-10-07 09:45:00,27.99,28.01,27.95,27.95,31948.0,27.99,28.01,27.95,27.95,31948.0
2022-10-07 09:50:00,27.94,28.0,27.9,27.94,30080.0,27.94,28.0,27.9,27.94,30080.0
2022-10-07 09:55:00,27.93,27.95,27.87,27.89,12320.0,27.93,27.95,27.87,27.89,12320.0
2022-10-07 10:00:00,27.91,27.91,27.82,27.84,45376.0,27.91,27.91,27.82,27.84,45376.0
2022-10-07 10:05:00,27.84,27.95,27.84,27.93,14328.0,27.84,27.95,27.84,27.93,14328.0
2022-10-07 10:10:00,27.92,27.96,27.86,27.88,97996.0,27.92,27.96,27.86,27.88,97996.0
2022-10-07 10:15:00,27.88,27.93,27.87,27.9,34104.0,27.88,27.93,27.87,27.9,34104.0
2022-10-07 10:20:00,27.9,27.93,27.86,27.87,27996.0,27.9,27.93,27.86,27.87,27996.0
2022-10-07 10:25:00,27.89,27.89,27.85,27.86,19796.0,27.89,27.89,27.85,27.86,19796.0
2022-10-07 10:30:00,27.86,27.86,27.81,27.83,16504.0,27.86,27.86,27.81,27.83,16504.0
2022-10-07 10:35:00,27.83,27.87,27.82,27.85,72488.0,27.83,27.87,27.82,27.85,72488.0
2022-10-07 10:40:00,27.86,27.9,27.86,27.9,31032.0,27.86,27.9,27.86,27.9,31032.0
2022-10-07 10:45:00,27.89,27.96,27.89,27.92,19200.0,27.89,27.96,27.89,27.92,19200.0
2022-10-07 10:50:00,27.93,27.95,27.91,27.92,81836.0,27.93,27.95,27.91,27.92,81836.0
2022-10-07 10:55:00,27.92,27.95,27.89,27.89,22000.0,27.92,27.95,27.89,27.89,22000.0
2022-10-07 11:00:00,27.89,27.93,27.88,27.9,11600.0,27.89,27.93,27.88,27.9,11600.0
2022-10-07 11:05:00,27.9,27.9,27.86,27.86,10016.0,27.9,27.9,27.86,27.86,10016.0
2022-10-07 11:10:00,27.87,27.87,27.84,27.85,18560.0,27.87,27.87,27.84,27.85,18560.0
2022-10-07 11:15:00,27.84,27.85,27.79,27.8,13736.0,27.84,27.85,27.79,27.8,13736.0
2022-10-07 11:20:00,27.8,27.8,27.77,27.79,19600.0,27.8,27.8,27.77,27.79,19600.0
2022-10-07 11:25:00,27.79,27.8,27.75,27.75,35116.0,27.79,27.8,27.75,27.75,35116.0
2022-10-07 11:30:00,27.74,27.76,27.72,27.72,21508.0,27.74,27.76,27.72,27.72,21508.0
2022-10-07 11:35:00,27.72,27.76,27.72,27.73,16072.0,27.72,27.76,27.72,27.73,16072.0
2022-10-07 11:40:00,27.73,27.74,27.65,27.69,18280.0,27.73,27.74,27.65,27.69,18280.0
2022-10-07 11:45:00,27.69,27.69,27.64,27.66,10212.0,27.69,27.69,27.64,27.66,10212.0
2022-10-07 11:50:00,27.66,27.7,27.66,27.68,11464.0,27.66,27.7,27.66,27.68,11464.0
2022-10-07 11:55:00,27.68,27.75,27.68,27.73,18548.0,27.68,27.75,27.68,27.73,18548.0
2022-10-07 12:00:00,27.72,27.73,27.7,27.73,21388.0,27.72,27.73,27.7,27.73,21388.0
2022-10-07 12:05:00,27.73,27.75,27.72,27.73,11380.0,27.73,27.75,27.72,27.73,11380.0
2022-10-07 12:10:00,27.73,27.75,27.72,27.72,13084.0,27.73,27.75,27.72,27.72,13084.0
2022-10-07 12:15:00,27.72,27.72,27.68,27.7,31768.0,27.72,27.72,27.68,27.7,31768.0
2022-10-07 12:20:00,27.68,27.69,27.61,27.61,30964.0,27.68,27.69,27.61,27.61,30964.0
2022-10-07 12:25:00,27.61,27.62,27.6,27.61,21976.0,27.61,27.62,27.6,27.61,21976.0
2022-10-07 12:30:00,27.58,27.6,27.56,27.59,12080.0,27.58,27.6,27.56,27.59,12080.0
2022-10-07 12:35:00,27.59,27.59,27.57,27.59,5624.0,27.59,27.59,27.57,27.59,5624.0
2022-10-07 12:40:00,27.59,27.59,27.5,27.5,18452.0,27.59,27.59,27.5,27.5,18452.0
2022-10-07 12:45:00,27.5,27.5,27.46,27.46,10080.0,27.5,27.5,27.46,27.46,10080.0
2022-10-07 12:50:00,27.47,27.5,27.47,27.5,3768.0,27.47,27.5,27.47,27.5,3768.0
2022-10-07 12:55:00,27.49,27.53,27.49,27.53,9284.0,27.49,27.53,27.49,27.53,9284.0
2022-10-07 13:00:00,27.52,27.52,27.49,27.5,10156.0,27.52,27.52,27.49,27.5,10156.0
2022-10-07 13:05:00,27.52,27.52,27.48,27.49,2400.0,27.52,27.52,27.48,27.49,2400.0
2022-10-07 13:10:00,27.49,27.54,27.49,27.54,9400.0,27.49,27.54,27.49,27.54,9400.0
2022-10-07 13:15:00,27.55,27.56,27.55,27.56,5320.0,27.55,27.56,27.55,27.56,5320.0
2022-10-07 13:20:00,27.55,27.56,27.53,27.53,35564.0,27.55,27.56,27.53,27.53,35564.0
2022-10-07 13:25:00,27.53,27.54,27.51,27.51,10140.0,27.53,27.54,27.51,27.51,10140.0
2022-10-07 13:30:00,27.52,27.52,27.48,27.5,33184.0,27.52,27.52,27.48,27.5,33184.0
2022-10-07 13:35:00,27.51,27.52,27.5,27.52,41936.0,27.51,27.52,27.5,27.52,41936.0
2022-10-07 13:40:00,27.53,27.58,27.52,27.57,47524.0,27.53,27.58,27.52,27.57,47524.0
2022-10-07 13:45:00,27.56,27.59,27.56,27.56,35276.0,27.56,27.59,27.56,27.56,35276.0
2022-10-07 13:50:00,27.56,27.58,27.53,27.54,17340.0,27.56,27.58,27.53,27.54,17340.0
2022-10-07 13:55:00,27.54,27.54,27.51,27.53,5904.0,27.54,27.54,27.51,27.53,5904.0
2022-10-07 14:00:00,27.52,27.53,27.51,27.52,8440.0,27.52,27.53,27.51,27.52,8440.0
2022-10-07 14:05:00,27.54,27.55,27.52,27.54,12976.0,27.54,27.55,27.52,27.54,12976.0
2022-10-07 14:10:00,27.54,27.57,27.52,27.57,13232.0,27.54,27.57,27.52,27.57,13232.0
2022-10-07 14:15:00,27.58,27.59,27.53,27.53,12960.0,27.58,27.59,27.53,27.53,12960.0
2022-10-07 14:20:00,27.53,27.54,27.5,27.5,27344.0,27.53,27.54,27.5,27.5,27344.0
2022-10-07 14:25:00,27.5,27.51,27.47,27.47,32400.0,27.5,27.51,27.47,27.47,32400.0
2022-10-07 14:30:00,27.46,27.49,27.45,27.48,9776.0,27.46,27.49,27.45,27.48,9776.0
2022-10-07 14:35:00,27.5,27.52,27.48,27.48,85880.0,27.5,27.52,27.48,27.48,85880.0
2022-10-07 14:40:00,27.48,27.49,27.42,27.42,31652.0,27.48,27.49,27.42,27.42,31652.0
2022-10-07 14:45:00,27.42,27.43,27.39,27.43,72724.0,27.42,27.43,27.39,27.43,72724.0
2022-10-07 14:50:00,27.45,27.47,27.45,27.47,8620.0,27.45,27.47,27.45,27.47,8620.0
2022-10-07 14:55:00,27.48,27.51,27.47,27.5,18080.0,27.48,27.51,27.47,27.5,18080.0
2022-10-07 15:00:00,27.5,27.55,27.5,27.54,14856.0,27.5,27.55,27.5,27.54,14856.0
2022-10-07 15:05:00,27.54,27.56,27.5,27.5,17196.0,27.54,27.56,27.5,27.5,17196.0
2022-10-07 15:10:00,27.5,27.52,27.46,27.46,28200.0,27.5,27.52,27.46,27.46,28200.0
2022-10-07 15:15:00,27.47,27.47,27.42,27.43,13672.0,27.47,27.47,27.42,27.43,13672.0
2022-10-07 15:20:00,27.43,27.43,27.4,27.4,16232.0,27.43,27.43,27.4,27.4,16232.0
2022-10-07 15:25:00,27.41,27.41,27.35,27.37,30996.0,27.41,27.41,27.35,27.37,30996.0
2022-10-07 15:30:00,27.37,27.37,27.32,27.33,26500.0,27.37,27.37,27.32,27.33,26500.0
2022-10-07 15:35:00,27.34,27.35,27.31,27.35,52320.0,27.34,27.35,27.31,27.35,52320.0
2022-10-07 15:40:00,27.34,27.38,27.32,27.37,95108.0,27.34,27.38,27.32,27.37,95108.0
2022-10-07 15:45:00,27.37,27.39,27.34,27.37,49768.0,27.37,27.39,27.34,27.37,49768.0
2022-10-07 15:50:00,27.37,27.44,27.37,27.41,130316.0,27.37,27.44,27.37,27.41,130316.0
2022-10-07 15:55:00,27.41,27.46,27.38,27.42,414964.0,27.41,27.46,27.38,27.42,414964.0
2022-10-10 09:30:00,27.56,27.65,27.46,27.47,76044.0,27.56,27.65,27.46,27.47,76044.0
2022-10-10 09:35:00,27.48,27.5,27.38,27.4,24756.0,27.48,27.5,27.38,27.4,24756.0
2022-10-10 09:40:00,27.43,27.61,27.43,27.58,7644.0,27.43,27.61,27.43,27.58,7644.0
2022-10-10 09:45:00,27.55,27.63,27.55,27.56,10628.0,27.55,27.63,27.55,27.56,10628.0
2022-10-10 09:50:00,27.56,27.57,27.5,27.52,13364.0,27.56,27.57,27.5,27.52,13364.0
2022-10-10 09:55:00,27.52,27.57,27.5,27.55,7224.0,27.52,27.57,27.5,27.55,7224.0
2022-10-10 10:00:00,27.53,27.54,27.51,27.51,6100.0,27.53,27.54,27.51,27.51,6100.0
2022-10-10 10:05:00,27.52,27.63,27.52,27.57,9324.0,27.52,27.63,27.52,27.57,9324.0
2022-10-10 10:10:00,27.58,27.59,27.58,27.59,1600.0,27.58,27.59,27.58,27.59,1600.0
2022-10-10 10:15:00,27.57,27.61,27.57,27.59,8608.0,27.57,27.61,27.57,27.59,8608.0
2022-10-10 10:20:00,27.58,27.66,27.58,27.64,7376.0,27.58,27.66,27.58,27.64,7376.0
2022-10-10 10:25:00,27.63,27.73,27.6,27.68,18648.0,27.63,27.73,27.6,27.68,18648.0
2022-10-10 10:30:00,27.67,27.7,27.55,27.55,29156.0,27.67,27.7,27.55,27.55,29156.0
2022-10-10 10:35:00,27.54,27.56,27.44,27.45,21940.0,27.54,27.56,27.44,27.45,21940.0
2022-10-10 10:40:00,27.45,27.54,27.44,27.52,45888.0,27.45,27.54,27.44,27.52,45888.0
2022-10-10 10:45:00,27.53,27.56,27.53,27.53,7432.0,27.53,27.56,27.53,27.53,7432.0
2022-10-10 10:50:00,27.51,27.53,27.49,27.51,27380.0,27.51,27.53,27.49,27.51,27380.0
2022-10-10 10:55:00,27.5,27.52,27.49,27.52,14660.0,27.5,27.52,27.49,27.52,14660.0
2022-10-10 11:00:00,27.5,27.5,27.43,27.46,18260.0,27.5,27.5,27.43,27.46,18260.0
2022-10-10 11:05:00,27.46,27.47,27.45,27.47,5788.0,27.46,27.47,27.45,27.47,5788.0
2022-10-10 11:10:00,27.45,27.51,27.45,27.51,7496.0,27.45,27.51,27.45,27.51,7496.0
2022-10-10 11:15:00,27.49,27.5,27.47,27.47,9456.0,27.49,27.5,27.47,27.47,9456.0
2022-10-10 11:20:00,27.47,27.58,27.47,27.58,30760.0,27.47,27.58,27.47,27.58,30760.0
2022-10-10 11:25:00,27.56,27.56,27.5,27.54,8260.0,27.56,27.56,27.5,27.54,8260.0
2022-10-10 11:30:00,27.55,27.57,27.53,27.57,14836.0,27.55,27.57,27.53,27.57,14836.0
2022-10-10 11:35:00,27.58,27.58,27.56,27.57,7024.0,27.58,27.58,27.56,27.57,7024.0
2022-10-10 11:40:00,27.55,27.59,27.55,27.59,11404.0,27.55,27.59,27.55,27.59,11404.0
2022-10-10 11:45:00,27.6,27.62,27.59,27.62,8524.0,27.6,27.62,27.59,27.62,8524.0
2022-10-10 11:50:00,27.66,27.69,27.66,27.67,6028.0,27.66,27.69,27.66,27.67,6028.0
2022-10-10 11:55:00,27.67,27.73,27.67,27.67,30468.0,27.67,27.73,27.67,27.67,30468.0
2022-10-10 12:00:00,27.65,27.66,27.61,27.62,15600.0,27.65,27.66,27.61,27.62,15600.0
2022-10-10 12:05:00,27.63,27.65,27.59,27.59,49792.0,27.63,27.65,27.59,27.59,49792.0
2022-10-10 12:10:00,27.58,27.58,27.57,27.58,2888.0,27.58,27.58,27.57,27.58,2888.0
2022-10-10 12:15:00,27.59,27.59,27.58,27.58,4800.0,27.59,27.59,27.58,27.58,4800.0
2022-10-10 12:20:00,27.57,27.57,27.48,27.5,19116.0,27.57,27.57,27.48,27.5,19116.0
2022-10-10 12:25:00,27.5,27.52,27.48,27.48,4800.0,27.5,27.52,27.48,27.48,4800.0
2022-10-10 12:30:00,27.49,27.5,27.49,27.5,8800.0,27.49,27.5,27.49,27.5,8800.0
2022-10-10 12:35:00,27.5,27.52,27.49,27.52,8484.0,27.5,27.52,27.49,27.52,8484.0
2022-10-10 12:40:00,27.51,27.55,27.51,27.54,72780.0,27.51,27.55,27.51,27.54,72780.0
2022-10-10 12:45:00,27.53,27.53,27.5,27.52,10800.0,27.53,27.53,27.5,27.52,10800.0
2022-10-10 12:50:00,27.53,27.53,27.5,27.51,12296.0,27.53,27.53,27.5,27.51,12296.0
2022-10-10 12:55:00,27.52,27.55,27.5,27.51,23428.0,27.52,27.55,27.5,27.51,23428.0
2022-10-10 13:00:00,27.5,27.51,27.49,27.5,12140.0,27.5,27.51,27.49,27.5,12140.0
2022-10-10 13:05:00,27.51,27.51,27.47,27.49,9644.0,27.51,27.51,27.47,27.49,9644.0
2022-10-10 13:10:00,27.49,27.56,27.47,27.56,12068.0,27.49,27.56,27.47,27.56,12068.0
2022-10-10 13:15:00,27.56,27.6,27.56,27.6,12800.0,27.56,27.6,27.56,27.6,12800.0
2022-10-10 13:20:00,27.6,27.67,27.6,27.65,53232.0,27.6,27.67,27.6,27.65,53232.0
2022-10-10 13:25:00,27.63,27.64,27.63,27.63,2000.0,27.63,27.64,27.63,27.63,2000.0
2022-10-10 13:30:00,27.63,27.68,27.62,27.65,45084.0,27.63,27.68,27.62,27.65,45084.0
2022-10-10 13:35:00,27.66,27.73,27.66,27.72,58452.0,27.66,27.73,27.66,27.72,58452.0
2022-10-10 13:40:00,27.73,27.75,27.72,27.73,24472.0,27.73,27.75,27.72,27.73,24472.0
2022-10-10 13:45:00,27.74,27.94,27.74,27.91,53772.0,27.74,27.94,27.74,27.91,53772.0
2022-10-10 13:50:00,27.9,27.95,27.88,27.94,13276.0,27.9,27.95,27.88,27.94,13276.0
2022-10-10 13:55:00,27.96,27.96,27.91,27.91,25648.0,27.96,27.96,27.91,27.91,25648.0
2022-10-10 14:00:00,27.92,27.93,27.89,27.91,6800.0,27.92,27.93,27.89,27.91,6800.0
2022-10-10 14:05:00,27.9,27.9,27.84,27.84,36988.0,27.9,27.9,27.84,27.84,36988.0
2022-10-10 14:10:00,27.85,27.86,27.8,27.8,16224.0,27.85,27.86,27.8,27.8,16224.0
2022-10-10 14:15:00,27.8,27.8,27.78,27.79,17960.0,27.8,27.8,27.78,27.79,17960.0
2022-10-10 14:20:00,27.8,27.82,27.78,27.8,58760.0,27.8,27.82,27.78,27.8,58760.0
2022-10-10 14:25:00,27.81,27.84,27.81,27.81,22888.0,27.81,27.84,27.81,27.81,22888.0
2022-10-10 14:30:00,27.8,27.85,27.78,27.82,54308.0,27.8,27.85,27.78,27.82,54308.0
2022-10-10 14:35:00,27.81,27.83,27.81,27.81,34036.0,27.81,27.83,27.81,27.81,34036.0
2022-10-10 14:40:00,27.82,27.84,27.77,27.78,51848.0,27.82,27.84,27.77,27.78,51848.0
2022-10-10 14:45:00,27.77,27.79,27.75,27.77,27204.0,27.77,27.79,27.75,27.77,27204.0
2022-10-10 14:50:00,27.76,27.78,27.75,27.77,7072.0,27.76,27.78,27.75,27.77,7072.0
2022-10-10 14:55:00,27.75,27.75,27.71,27.75,4800.0,27.75,27.75,27.71,27.75,4800.0
2022-10-10 15:00:00,27.74,27.78,27.73,27.73,6196.0,27.74,27.78,27.73,27.73,6196.0
2022-10-10 15:05:00,27.71,27.75,27.71,27.73,12824.0,27.71,27.75,27.71,27.73,12824.0
2022-10-10 15:10:00,27.73,27.79,27.73,27.79,12592.0,27.73,27.79,27.73,27.79,12592.0
2022-10-10 15:15:00,27.8,27.83,27.79,27.82,30392.0,27.8,27.83,27.79,27.82,30392.0
2022-10-10 15:20:00,27.84,27.84,27.79,27.79,19516.0,27.84,27.84,27.79,27.79,19516.0
2022-10-10 15:25:00,27.77,27.77,27.71,27.72,16328.0,27.77,27.77,27.71,27.72,16328.0
2022-10-10 15:30:00,27.71,27.74,27.7,27.73,12976.0,27.71,27.74,27.7,27.73,12976.0
2022-10-10 15:35:00,27.73,27.76,27.72,27.75,87740.0,27.73,27.76,27.72,27.75,87740.0
2022-10-10 15:40:00,27.76,27.76,27.72,27.74,16784.0,27.76,27.76,27.72,27.74,16784.0
2022-10-10 15:45:00,27.73,27.8,27.73,27.8,27280.0,27.73,27.8,27.73,27.8,27280.0
2022-10-10 15:50:00,27.8,27.81,27.74,27.79,57632.0,27.8,27.81,27.74,27.79,57632.0
2022-10-10 15:55:00,27.78,27.78,27.69,27.72,250132.0,27.78,27.78,27.69,27.72,250132.0
2022-10-11 09:30:00,27.58,27.68,27.5,27.6,54796.0,27.58,27.68,27.5,27.6,54796.0
2022-10-11 09:35:00,27.55,27.55,27.46,27.49,13104.0,27.55,27.55,27.46,27.49,13104.0
2022-10-11 09:40:00,27.48,27.6,27.48,27.58,21204.0,27.48,27.6,27.48,27.58,21204.0
2022-10-11 09:45:00,27.55,27.57,27.48,27.5,12384.0,27.55,27.57,27.48,27.5,12384.0
2022-10-11 09:50:00,27.52,27.52,27.43,27.43,7668.0,27.52,27.52,27.43,27.43,7668.0
2022-10-11 09:55:00,27.45,27.47,27.38,27.38,7488.0,27.45,27.47,27.38,27.38,7488.0
2022-10-11 10:00:00,27.37,27.41,27.33,27.36,16084.0,27.37,27.41,27.33,27.36,16084.0
2022-10-11 10:05:00,27.37,27.38,27.35,27.35,8000.0,27.37,27.38,27.35,27.35,8000.0
2022-10-11 10:10:00,27.32,27.41,27.32,27.38,9600.0,27.32,27.41,27.32,27.38,9600.0
2022-10-11 10:15:00,27.37,27.45,27.36,27.39,9700.0,27.37,27.45,27.36,27.39,9700.0
2022-10-11 10:20:00,27.37,27.37,27.33,27.34,4800.0,27.37,27.37,27.33,27.34,4800.0
2022-10-11 10:25:00,27.34,27.4,27.34,27.37,12416.0,27.34,27.4,27.34,27.37,12416.0
2022-10-11 10:30:00,27.37,27.43,27.31,27.43,14324.0,27.37,27.43,27.31,27.43,14324.0
2022-10-11 10:35:00,27.42,27.48,27.42,27.48,13600.0,27.42,27.48,27.42,27.48,13600.0
2022-10-11 10:40:00,27.49,27.52,27.49,27.49,9708.0,27.49,27.52,27.49,27.49,9708.0
2022-10-11 10:45:00,27.51,27.51,27.47,27.48,6000.0,27.51,27.51,27.47,27.48,6000.0
2022-10-11 10:50:00,27.48,27.52,27.48,27.5,13936.0,27.48,27.52,27.48,27.5,13936.0
2022-10-11 10:55:00,27.49,27.5,27.41,27.42,25408.0,27.49,27.5,27.41,27.42,25408.0
2022-10-11 11:00:00,27.4,27.55,27.4,27.52,13848.0,27.4,27.55,27.4,27.52,13848.0
2022-10-11 11:05:00,27.52,27.52,27.44,27.44,6072.0,27.52,27.52,27.44,27.44,6072.0
2022-10-11 11:10:00,27.45,27.46,27.43,27.44,17676.0,27.45,27.46,27.43,27.44,17676.0
2022-10-11 11:15:00,27.45,27.48,27.45,27.46,14848.0,27.45,27.48,27.45,27.46,14848.0
2022-10-11 11:20:00,27.46,27.48,27.41,27.42,9768.0,27.46,27.48,27.41,27.42,9768.0
2022-10-11 11:25:00,27.41,27.43,27.38,27.41,13292.0,27.41,27.43,27.38,27.41,13292.0
2022-10-11 11:30:00,27.43,27.44,27.41,27.44,13248.0,27.43,27.44,27.41,27.44,13248.0
2022-10-11 11:35:00,27.43,27.46,27.42,27.42,49048.0,27.43,27.46,27.42,27.42,49048.0
2022-10-11 11:40:00,27.43,27.47,27.41,27.47,58172.0,27.43,27.47,27.41,27.47,58172.0
2022-10-11 11:45:00,27.46,27.49,27.45,27.47,186968.0,27.46,27.49,27.45,27.47,186968.0
2022-10-11 11:50:00,27.47,27.54,27.46,27.47,16508.0,27.47,27.54,27.46,27.47,16508.0
2022-10-11 11:55:00,27.47,27.47,27.42,27.43,12052.0,27.47,27.47,27.42,27.43,12052.0
2022-10-11 12:00:00,27.44,27.44,27.4,27.4,6444.0,27.44,27.44,27.4,27.4,6444.0
2022-10-11 12:05:00,27.4,27.41,27.38,27.38,18052.0,27.4,27.41,27.38,27.38,18052.0
2022-10-11 12:10:00,27.38,27.41,27.38,27.4,15492.0,27.38,27.41,27.38,27.4,15492.0
2022-10-11 12:15:00,27.41,27.48,27.41,27.48,8528.0,27.41,27.48,27.41,27.48,8528.0
2022-10-11 12:20:00,27.49,27.57,27.47,27.55,9016.0,27.49,27.57,27.47,27.55,9016.0
2022-10-11 12:25:00,27.54,27.54,27.52,27.53,7220.0,27.54,27.54,27.52,27.53,7220.0
2022-10-11 12:30:00,27.52,27.57,27.52,27.55,8400.0,27.52,27.57,27.52,27.55,8400.0
2022-10-11 12:35:00,27.55,27.61,27.55,27.61,19100.0,27.55,27.61,27.55,27.61,19100.0
2022-10-11 12:40:00,27.61,27.72,27.6,27.72,52632.0,27.61,27.72,27.6,27.72,52632.0
2022-10-11 12:45:00,27.72,27.75,27.72,27.73,11992.0,27.72,27.75,27.72,27.73,11992.0
2022-10-11 12:50:00,27.71,27.73,27.66,27.66,10900.0,27.71,27.73,27.66,27.66,10900.0
2022-10-11 12:55:00,27.65,27.66,27.64,27.64,7156.0,27.65,27.66,27.64,27.64,7156.0
2022-10-11 13:00:00,27.64,27.64,27.61,27.61,5200.0,27.64,27.64,27.61,27.61,5200.0
2022-10-11 13:05:00,27.62,27.62,27.57,27.61,19088.0,27.62,27.62,27.57,27.61,19088.0
2022-10-11 13:10:00,27.62,27.62,27.59,27.62,8200.0,27.62,27.62,27.59,27.62,8200.0
2022-10-11 13:15:00,27.6,27.61,27.57,27.58,5200.0,27.6,27.61,27.57,27.58,5200.0
2022-10-11 13:20:00,27.59,27.61,27.59,27.6,8544.0,27.59,27.61,27.59,27.6,8544.0
2022-10-11 13:25:00,27.61,27.61,27.54,27.56,9452.0,27.61,27.61,27.54,27.56,9452.0
2022-10-11 13:30:00,27.57,27.58,27.54,27.58,10772.0,27.57,27.58,27.54,27.58,10772.0
2022-10-11 13:35:00,27.58,27.59,27.56,27.59,5756.0,27.58,27.59,27.56,27.59,5756.0
2022-10-11 13:40:00,27.6,27.61,27.58,27.61,5404.0,27.6,27.61,27.58,27.61,5404.0
2022-10-11 13:45:00,27.61,27.64,27.58,27.58,5616.0,27.61,27.64,27.58,27.58,5616.0
2022-10-11 13:50:00,27.59,27.61,27.58,27.59,5344.0,27.59,27.61,27.58,27.59,5344.0
2022-10-11 13:55:00,27.58,27.61,27.58,27.61,5600.0,27.58,27.61,27.58,27.61,5600.0
2022-10-11 14:00:00,27.6,27.62,27.6,27.62,14548.0,27.6,27.62,27.6,27.62,14548.0
2022-10-11 14:05:00,27.61,27.65,27.58,27.61,10284.0,27.61,27.65,27.58,27.61,10284.0
2022-10-11 14:10:00,27.6,27.61,27.56,27.6,27452.0,27.6,27.61,27.56,27.6,27452.0
2022-10-11 14:15:00,27.6,27.64,27.59,27.61,25048.0,27.6,27.64,27.59,27.61,25048.0
2022-10-11 14:20:00,27.61,27.64,27.61,27.64,2936.0,27.61,27.64,27.61,27.64,2936.0
2022-10-11 14:25:00,27.64,27.68,27.64,27.67,17192.0,27.64,27.68,27.64,27.67,17192.0
2022-10-11 14:30:00,27.67,27.71,27.67,27.69,18692.0,27.67,27.71,27.67,27.69,18692.0
2022-10-11 14:35:00,27.68,27.7,27.68,27.68,18532.0,27.68,27.7,27.68,27.68,18532.0
2022-10-11 14:40:00,27.69,27.71,27.67,27.67,30176.0,27.69,27.71,27.67,27.67,30176.0
2022-10-11 14:45:00,27.67,27.67,27.51,27.52,31552.0,27.67,27.67,27.51,27.52,31552.0
2022-10-11 14:50:00,27.53,27.53,27.46,27.46,93536.0,27.53,27.53,27.46,27.46,93536.0
2022-10-11 14:55:00,27.4,27.4,27.33,27.35,73928.0,27.4,27.4,27.33,27.35,73928.0
2022-10-11 15:00:00,27.32,27.35,27.25,27.25,32544.0,27.32,27.35,27.25,27.25,32544.0
2022-10-11 15:05:00,27.27,27.3,27.25,27.26,21940.0,27.27,27.3,27.25,27.26,21940.0
2022-10-11 15:10:00,27.27,27.27,27.2,27.25,33388.0,27.27,27.27,27.2,27.25,33388.0
2022-10-11 15:15:00,27.24,27.28,27.18,27.26,14840.0,27.24,27.28,27.18,27.26,14840.0
2022-10-11 15:20:00,27.27,27.35,27.27,27.35,23808.0,27.27,27.35,27.27,27.35,23808.0
2022-10-11 15:25:00,27.37,27.37,27.29,27.34,8804.0,27.37,27.37,27.29,27.34,8804.0
2022-10-11 15:30:00,27.34,27.37,27.31,27.36,12340.0,27.34,27.37,27.31,27.36,12340.0
2022-10-11 15:35:00,27.36,27.44,27.36,27.44,18968.0,27.36,27.44,27.36,27.44,18968.0
2022-10-11 15:40:00,27.43,27.46,27.41,27.46,139984.0,27.43,27.46,27.41,27.46,139984.0
2022-10-11 15:45:00,27.47,27.49,27.43,27.48,25708.0,27.47,27.49,27.43,27.48,25708.0
2022-10-11 15:50:00,27.48,27.49,27.41,27.49,50728.0,27.48,27.49,27.41,27.49,50728.0
2022-10-11 15:55:00,27.5,27.51,27.46,27.47,210304.0,27.5,27.51,27.46,27.47,210304.0
2022-10-12 09:30:00,27.67,27.67,27.39,27.43,46920.0,27.67,27.67,27.39,27.43,46920.0
2022-10-12 09:35:00,27.43,27.5,27.43,27.47,8400.0,27.43,27.5,27.43,27.47,8400.0
2022-10-12 09:40:00,27.44,27.47,27.38,27.47,5936.0,27.44,27.47,27.38,27.47,5936.0
2022-10-12 09:45:00,27.48,27.5,27.43,27.43,10800.0,27.48,27.5,27.43,27.43,10800.0
2022-10-12 09:50:00,27.43,27.49,27.4,27.49,11396.0,27.43,27.49,27.4,27.49,11396.0
2022-10-12 09:55:00,27.43,27.5,27.42,27.48,8800.0,27.43,27.5,27.42,27.48,8800.0
2022-10-12 10:00:00,27.5,27.54,27.48,27.49,9600.0,27.5,27.54,27.48,27.49,9600.0
2022-10-12 10:05:00,27.49,27.5,27.43,27.48,10892.0,27.49,27.5,27.43,27.48,10892.0
2022-10-12 10:10:00,27.48,27.48,27.44,27.46,5560.0,27.48,27.48,27.44,27.46,5560.0
2022-10-12 10:15:00,27.43,27.49,27.43,27.48,4400.0,27.43,27.49,27.43,27.48,4400.0
2022-10-12 10:20:00,27.47,27.47,27.38,27.41,4980.0,27.47,27.47,27.38,27.41,4980.0
2022-10-12 10:25:00,27.42,27.52,27.42,27.49,13116.0,27.42,27.52,27.42,27.49,13116.0
2022-10-12 10:30:00,27.5,27.56,27.47,27.5,7580.0,27.5,27.56,27.47,27.5,7580.0
2022-10-12 10:35:00,27.51,27.51,27.41,27.41,18600.0,27.51,27.51,27.41,27.41,18600.0
2022-10-12 10:40:00,27.4,27.41,27.36,27.36,25800.0,27.4,27.41,27.36,27.36,25800.0
2022-10-12 10:45:00,27.35,27.4,27.34,27.39,14660.0,27.35,27.4,27.34,27.39,14660.0
2022-10-12 10:50:00,27.38,27.4,27.35,27.38,19176.0,27.38,27.4,27.35,27.38,19176.0
2022-10-12 10:55:00,27.39,27.42,27.36,27.37,31372.0,27.39,27.42,27.36,27.37,31372.0
2022-10-12 11:00:00,27.36,27.52,27.36,27.49,43152.0,27.36,27.52,27.36,27.49,43152.0
2022-10-12 11:05:00,27.5,27.53,27.5,27.52,5200.0,27.5,27.53,27.5,27.52,5200.0
2022-10-12 11:10:00,27.55,27.58,27.51,27.54,10636.0,27.55,27.58,27.51,27.54,10636.0
2022-10-12 11:15:00,27.55,27.6,27.54,27.6,36440.0,27.55,27.6,27.54,27.6,36440.0
2022-10-12 11:20:00,27.59,27.6,27.55,27.55,19708.0,27.59,27.6,27.55,27.55,19708.0
2022-10-12 11:25:00,27.54,27.56,27.53,27.55,7200.0,27.54,27.56,27.53,27.55,7200.0
2022-10-12 11:30:00,27.55,27.57,27.49,27.5,13604.0,27.55,27.57,27.49,27.5,13604.0
2022-10-12 11:35:00,27.52,27.52,27.48,27.48,23012.0,27.52,27.52,27.48,27.48,23012.0
2022-10-12 11:40:00,27.48,27.54,27.48,27.5,9068.0,27.48,27.54,27.48,27.5,9068.0
2022-10-12 11:45:00,27.52,27.52,27.5,27.5,10300.0,27.52,27.52,27.5,27.5,10300.0
2022-10-12 11:50:00,27.51,27.56,27.51,27.55,5700.0,27.51,27.56,27.51,27.55,5700.0
2022-10-12 11:55:00,27.55,27.57,27.54,27.57,8200.0,27.55,27.57,27.54,27.57,8200.0
2022-10-12 12:00:00,27.56,27.61,27.56,27.61,8900.0,27.56,27.61,27.56,27.61,8900.0
2022-10-12 12:05:00,27.61,27.68,27.57,27.59,43104.0,27.61,27.68,27.57,27.59,43104.0
2022-10-12 12:10:00,27.61,27.61,27.56,27.59,7640.0,27.61,27.61,27.56,27.59,7640.0
2022-10-12 12:15:00,27.59,27.63,27.59,27.62,9808.0,27.59,27.63,27.59,27.62,9808.0
2022-10-12 12:20:00,27.63,27.64,27.59,27.63,8800.0,27.63,27.64,27.59,27.63,8800.0
2022-10-12 12:25:00,27.64,27.64,27.61,27.61,10780.0,27.64,27.64,27.61,27.61,10780.0
2022-10-12 12:30:00,27.61,27.63,27.61,27.63,8400.0,27.61,27.63,27.61,27.63,8400.0
2022-10-12 12:35:00,27.63,27.64,27.59,27.6,14684.0,27.63,27.64,27.59,27.6,14684.0
2022-10-12 12:40:00,27.61,27.61,27.6,27.61,9200.0,27.61,27.61,27.6,27.61,9200.0
2022-10-12 12:45:00,27.61,27.62,27.57,27.57,19796.0,27.61,27.62,27.57,27.57,19796.0
2022-10-12 12:50:00,27.57,27.59,27.57,27.58,8484.0,27.57,27.59,27.57,27.58,8484.0
2022-10-12 12:55:00,27.58,27.6,27.58,27.58,11132.0,27.58,27.6,27.58,27.58,11132.0
2022-10-12 13:00:00,27.58,27.61,27.58,27.6,9364.0,27.58,27.61,27.58,27.6,9364.0
2022-10-12 13:05:00,27.61,27.64,27.61,27.64,9600.0,27.61,27.64,27.61,27.64,9600.0
2022-10-12 13:10:00,27.65,27.65,27.63,27.64,4800.0,27.65,27.65,27.63,27.64,4800.0
2022-10-12 13:15:00,27.63,27.66,27.63,27.64,26696.0,27.63,27.66,27.63,27.64,26696.0
2022-10-12 13:20:00,27.65,27.66,27.63,27.64,5352.0,27.65,27.66,27.63,27.64,5352.0
2022-10-12 13:25:00,27.64,27.68,27.63,27.68,17100.0,27.64,27.68,27.63,27.68,17100.0
2022-10-12 13:30:00,27.68,27.68,27.62,27.64,23220.0,27.68,27.68,27.62,27.64,23220.0
2022-10-12 13:35:00,27.63,27.64,27.63,27.64,8460.0,27.63,27.64,27.63,27.64,8460.0
2022-10-12 13:40:00,27.64,27.64,27.59,27.6,15832.0,27.64,27.64,27.59,27.6,15832.0
2022-10-12 13:45:00,27.61,27.64,27.61,27.63,13244.0,27.61,27.64,27.61,27.63,13244.0
2022-10-12 13:50:00,27.62,27.63,27.6,27.61,10836.0,27.62,27.63,27.6,27.61,10836.0
2022-10-12 13:55:00,27.6,27.63,27.6,27.63,14212.0,27.6,27.63,27.6,27.63,14212.0
2022-10-12 14:00:00,27.64,27.71,27.6,27.64,22168.0,27.64,27.71,27.6,27.64,22168.0
2022-10-12 14:05:00,27.66,27.72,27.64,27.68,13816.0,27.66,27.72,27.64,27.68,13816.0
2022-10-12 14:10:00,27.67,27.74,27.67,27.72,13712.0,27.67,27.74,27.67,27.72,13712.0
2022-10-12 14:15:00,27.69,27.71,27.68,27.71,14996.0,27.69,27.71,27.68,27.71,14996.0
2022-10-12 14:20:00,27.7,27.7,27.66,27.68,6880.0,27.7,27.7,27.66,27.68,6880.0
2022-10-12 14:25:00,27.68,27.73,27.68,27.71,11084.0,27.68,27.73,27.68,27.71,11084.0
2022-10-12 14:30:00,27.72,27.74,27.68,27.71,11604.0,27.72,27.74,27.68,27.71,11604.0
2022-10-12 14:35:00,27.72,27.75,27.72,27.72,8800.0,27.72,27.75,27.72,27.72,8800.0
2022-10-12 14:40:00,27.73,27.73,27.7,27.72,20748.0,27.73,27.73,27.7,27.72,20748.0
2022-10-12 14:45:00,27.71,27.74,27.68,27.68,20176.0,27.71,27.74,27.68,27.68,20176.0
2022-10-12 14:50:00,27.68,27.69,27.65,27.67,14912.0,27.68,27.69,27.65,27.67,14912.0
2022-10-12 14:55:00,27.67,27.68,27.64,27.65,13464.0,27.67,27.68,27.64,27.65,13464.0
2022-10-12 15:00:00,27.65,27.66,27.61,27.62,21924.0,27.65,27.66,27.61,27.62,21924.0
2022-10-12 15:05:00,27.62,27.66,27.62,27.64,13328.0,27.62,27.66,27.62,27.64,13328.0
2022-10-12 15:10:00,27.64,27.67,27.64,27.67,7192.0,27.64,27.67,27.64,27.67,7192.0
2022-10-12 15:15:00,27.68,27.69,27.63,27.68,18276.0,27.68,27.69,27.63,27.68,18276.0
2022-10-12 15:20:00,27.69,27.7,27.67,27.67,14080.0,27.69,27.7,27.67,27.67,14080.0
2022-10-12 15:25:00,27.67,27.69,27.66,27.67,12240.0,27.67,27.69,27.66,27.67,12240.0
2022-10-12 15:30:00,27.66,27.69,27.64,27.69,10800.0,27.66,27.69,27.64,27.69,10800.0
2022-10-12 15:35:00,27.69,27.71,27.69,27.71,15940.0,27.69,27.71,27.69,27.71,15940.0
2022-10-12 15:40:00,27.71,27.74,27.68,27.74,24880.0,27.71,27.74,27.68,27.74,24880.0
2022-10-12 15:45:00,27.73,27.75,27.71,27.72,63756.0,27.73,27.75,27.71,27.72,63756.0
2022-10-12 15:50:00,27.72,27.75,27.68,27.74,117328.0,27.72,27.75,27.68,27.74,117328.0
2022-10-12 15:55:00,27.74,27.74,27.67,27.68,207396.0,27.74,27.74,27.67,27.68,207396.0
2022-10-13 09:30:00,26.9,27.0,26.56,26.56,95516.0,26.9,27.0,26.56,26.56,95516.0
2022-10-13 09:35:00,26.58,26.61,26.47,26.52,32940.0,26.58,26.61,26.47,26.52,32940.0
2022-10-13 09:40:00,26.52,26.61,26.45,26.57,24812.0,26.52,26.61,26.45,26.57,24812.0
2022-10-13 09:45:00,26.53,26.74,26.53,26.72,17408.0,26.53,26.74,26.53,26.72,17408.0
2022-10-13 09:50:00,26.67,26.87,26.64,26.79,24308.0,26.67,26.87,26.64,26.79,24308.0
2022-10-13 09:55:00,26.79,26.82,26.67,26.74,9600.0,26.79,26.82,26.67,26.74,9600.0
2022-10-13 10:00:00,26.74,26.79,26.71,26.77,13692.0,26.74,26.79,26.71,26.77,13692.0
2022-10-13 10:05:00,26.78,26.86,26.78,26.81,57296.0,26.78,26.86,26.78,26.81,57296.0
2022-10-13 10:10:00,26.79,26.86,26.74,26.84,49484.0,26.79,26.86,26.74,26.84,49484.0
2022-10-13 10:15:00,26.82,26.83,26.73,26.73,19356.0,26.82,26.83,26.73,26.73,19356.0
2022-10-13 10:20:00,26.73,26.75,26.69,26.69,20488.0,26.73,26.75,26.69,26.69,20488.0
2022-10-13 10:25:00,26.67,26.71,26.61,26.65,14208.0,26.67,26.71,26.61,26.65,14208.0
2022-10-13 10:30:00,26.62,26.77,26.62,26.67,21120.0,26.62,26.77,26.62,26.67,21120.0
2022-10-13 10:35:00,26.66,26.75,26.65,26.71,17748.0,26.66,26.75,26.65,26.71,17748.0
2022-10-13 10:40:00,26.69,26.8,26.69,26.8,23240.0,26.69,26.8,26.69,26.8,23240.0
2022-10-13 10:45:00,26.77,26.81,26.77,26.8,8608.0,26.77,26.81,26.77,26.8,8608.0
2022-10-13 10:50:00,26.8,26.8,26.74,26.78,28100.0,26.8,26.8,26.74,26.78,28100.0
2022-10-13 10:55:00,26.74,26.83,26.73,26.75,17380.0,26.74,26.83,26.73,26.75,17380.0
2022-10-13 11:00:00,26.72,26.76,26.68,26.76,10760.0,26.72,26.76,26.68,26.76,10760.0
2022-10-13 11:05:00,26.74,26.9,26.74,26.9,27740.0,26.74,26.9,26.74,26.9,27740.0
2022-10-13 11:10:00,26.88,26.91,26.83,26.91,21156.0,26.88,26.91,26.83,26.91,21156.0
2022-10-13 11:15:00,26.93,27.11,26.86,27.03,41316.0,26.93,27.11,26.86,27.03,41316.0
2022-10-13 11:20:00,27.04,27.34,27.03,27.14,42640.0,27.04,27.34,27.03,27.14,42640.0
2022-10-13 11:25:00,27.12,27.26,27.09,27.23,14800.0,27.12,27.26,27.09,27.23,14800.0
2022-10-13 11:30:00,27.25,27.26,27.16,27.22,13792.0,27.25,27.26,27.16,27.22,13792.0
2022-10-13 11:35:00,27.24,27.55,27.22,27.48,46656.0,27.24,27.55,27.22,27.48,46656.0
2022-10-13 11:40:00,27.49,27.64,27.49,27.52,100652.0,27.49,27.64,27.49,27.52,100652.0
2022-10-13 11:45:00,27.53,27.53,27.42,27.42,12476.0,27.53,27.53,27.42,27.42,12476.0
2022-10-13 11:50:00,27.37,27.48,27.36,27.47,8464.0,27.37,27.48,27.36,27.47,8464.0
2022-10-13 11:55:00,27.46,27.49,27.43,27.47,7200.0,27.46,27.49,27.43,27.47,7200.0
2022-10-13 12:00:00,27.49,27.55,27.46,27.53,10776.0,27.49,27.55,27.46,27.53,10776.0
2022-10-13 12:05:00,27.53,27.53,27.45,27.49,6000.0,27.53,27.53,27.45,27.49,6000.0
2022-10-13 12:10:00,27.47,27.47,27.36,27.41,8988.0,27.47,27.47,27.36,27.41,8988.0
2022-10-13 12:15:00,27.42,27.43,27.35,27.37,58856.0,27.42,27.43,27.35,27.37,58856.0
2022-10-13 12:20:00,27.36,27.41,27.34,27.37,11964.0,27.36,27.41,27.34,27.37,11964.0
2022-10-13 12:25:00,27.36,27.38,27.33,27.35,12664.0,27.36,27.38,27.33,27.35,12664.0
2022-10-13 12:30:00,27.35,27.38,27.33,27.35,31964.0,27.35,27.38,27.33,27.35,31964.0
2022-10-13 12:35:00,27.36,27.4,27.34,27.34,7200.0,27.36,27.4,27.34,27.34,7200.0
2022-10-13 12:40:00,27.32,27.44,27.32,27.44,17432.0,27.32,27.44,27.32,27.44,17432.0
2022-10-13 12:45:00,27.43,27.43,27.38,27.43,14940.0,27.43,27.43,27.38,27.43,14940.0
2022-10-13 12:50:00,27.43,27.45,27.4,27.4,18976.0,27.43,27.45,27.4,27.4,18976.0
2022-10-13 12:55:00,27.39,27.45,27.39,27.43,7400.0,27.39,27.45,27.39,27.43,7400.0
2022-10-13 13:00:00,27.45,27.55,27.45,27.54,9200.0,27.45,27.55,27.45,27.54,9200.0
2022-10-13 13:05:00,27.56,27.58,27.52,27.52,14024.0,27.56,27.58,27.52,27.52,14024.0
2022-10-13 13:10:00,27.52,27.56,27.52,27.54,21800.0,27.52,27.56,27.52,27.54,21800.0
2022-10-13 13:15:00,27.55,27.62,27.55,27.6,18404.0,27.55,27.62,27.55,27.6,18404.0
2022-10-13 13:20:00,27.61,27.68,27.61,27.66,22456.0,27.61,27.68,27.61,27.66,22456.0
2022-10-13 13:25:00,27.67,27.76,27.66,27.74,12480.0,27.67,27.76,27.66,27.74,12480.0
2022-10-13 13:30:00,27.73,27.84,27.73,27.8,11200.0,27.73,27.84,27.73,27.8,11200.0
2022-10-13 13:35:00,27.8,27.82,27.74,27.74,14200.0,27.8,27.82,27.74,27.74,14200.0
2022-10-13 13:40:00,27.76,27.78,27.7,27.71,20596.0,27.76,27.78,27.7,27.71,20596.0
2022-10-13 13:45:00,27.72,27.74,27.71,27.73,16676.0,27.72,27.74,27.71,27.73,16676.0
2022-10-13 13:50:00,27.74,27.76,27.72,27.75,32324.0,27.74,27.76,27.72,27.75,32324.0
2022-10-13 13:55:00,27.75,27.77,27.72,27.73,12036.0,27.75,27.77,27.72,27.73,12036.0
2022-10-13 14:00:00,27.72,27.74,27.7,27.7,15376.0,27.72,27.74,27.7,27.7,15376.0
2022-10-13 14:05:00,27.7,27.72,27.64,27.65,11384.0,27.7,27.72,27.64,27.65,11384.0
2022-10-13 14:10:00,27.65,27.65,27.61,27.63,12436.0,27.65,27.65,27.61,27.63,12436.0
2022-10-13 14:15:00,27.65,27.66,27.59,27.6,36112.0,27.65,27.66,27.59,27.6,36112.0
2022-10-13 14:20:00,27.6,27.6,27.58,27.58,14800.0,27.6,27.6,27.58,27.58,14800.0
2022-10-13 14:25:00,27.58,27.58,27.47,27.48,13120.0,27.58,27.58,27.47,27.48,13120.0
2022-10-13 14:30:00,27.49,27.55,27.49,27.55,16080.0,27.49,27.55,27.49,27.55,16080.0
2022-10-13 14:35:00,27.54,27.61,27.54,27.61,19000.0,27.54,27.61,27.54,27.61,19000.0
2022-10-13 14:40:00,27.59,27.62,27.58,27.61,9484.0,27.59,27.62,27.58,27.61,9484.0
2022-10-13 14:45:00,27.62,27.69,27.61,27.65,23588.0,27.62,27.69,27.61,27.65,23588.0
2022-10-13 14:50:00,27.63,27.69,27.63,27.69,42276.0,27.63,27.69,27.63,27.69,42276.0
2022-10-13 14:55:00,27.67,27.73,27.66,27.71,14504.0,27.67,27.73,27.66,27.71,14504.0
2022-10-13 15:00:00,27.7,27.73,27.7,27.72,10516.0,27.7,27.73,27.7,27.72,10516.0
2022-10-13 15:05:00,27.73,27.84,27.73,27.82,14676.0,27.73,27.84,27.73,27.82,14676.0
2022-10-13 15:10:00,27.83,27.86,27.81,27.81,24800.0,27.83,27.86,27.81,27.81,24800.0
2022-10-13 15:15:00,27.81,27.86,27.8,27.85,14184.0,27.81,27.86,27.8,27.85,14184.0
2022-10-13 15:20:00,27.84,27.84,27.79,27.8,11284.0,27.84,27.84,27.79,27.8,11284.0
2022-10-13 15:25:00,27.8,27.8,27.75,27.76,14056.0,27.8,27.8,27.75,27.76,14056.0
2022-10-13 15:30:00,27.75,27.77,27.63,27.65,15212.0,27.75,27.77,27.63,27.65,15212.0
2022-10-13 15:35:00,27.64,27.66,27.63,27.66,20044.0,27.64,27.66,27.63,27.66,20044.0
2022-10-13 15:40:00,27.65,27.7,27.63,27.7,22876.0,27.65,27.7,27.63,27.7,22876.0
2022-10-13 15:45:00,27.68,27.72,27.67,27.68,23108.0,27.68,27.72,27.67,27.68,23108.0
2022-10-13 15:50:00,27.68,27.79,27.66,27.74,53916.0,27.68,27.79,27.66,27.74,53916.0
2022-10-13 15:55:00,27.73,27.73,27.62,27.63,193160.0,27.73,27.73,27.62,27.63,193160.0
2022-10-14 09:30:00,28.02,28.08,27.8,27.86,57172.0,28.02,28.08,27.8,27.86,57172.0
2022-10-14 09:35:00,27.81,27.97,27.81,27.97,6400.0,27.81,27.97,27.81,27.97,6400.0
2022-10-14 09:40:00,27.95,27.96,27.81,27.86,10236.0,27.95,27.96,27.81,27.86,10236.0
2022-10-14 09:45:00,27.8,27.82,27.74,27.82,16448.0,27.8,27.82,27.74,27.82,16448.0
2022-10-14 09:50:00,27.85,27.85,27.72,27.76,10152.0,27.85,27.85,27.72,27.76,10152.0
2022-10-14 09:55:00,27.77,27.81,27.68,27.72,28528.0,27.77,27.81,27.68,27.72,28528.0
2022-10-14 10:00:00,27.68,27.68,27.47,27.6,30888.0,27.68,27.68,27.47,27.6,30888.0
2022-10-14 10:05:00,27.65,27.65,27.51,27.54,9200.0,27.65,27.65,27.51,27.54,9200.0
2022-10-14 10:10:00,27.52,27.55,27.37,27.37,20588.0,27.52,27.55,27.37,27.37,20588.0
2022-10-14 10:15:00,27.4,27.45,27.36,27.4,11600.0,27.4,27.45,27.36,27.4,11600.0
2022-10-14 10:20:00,27.36,27.36,27.28,27.28,24924.0,27.36,27.36,27.28,27.28,24924.0
2022-10-14 10:25:00,27.29,27.37,27.27,27.37,18484.0,27.29,27.37,27.27,27.37,18484.0
2022-10-14 10:30:00,27.35,27.45,27.33,27.37,22260.0,27.35,27.45,27.33,27.37,22260.0
2022-10-14 10:35:00,27.39,27.41,27.36,27.36,4748.0,27.39,27.41,27.36,27.36,4748.0
2022-10-14 10:40:00,27.38,27.38,27.23,27.23,17716.0,27.38,27.38,27.23,27.23,17716.0
2022-10-14 10:45:00,27.24,27.27,27.21,27.21,5700.0,27.24,27.27,27.21,27.21,5700.0
2022-10-14 10:50:00,27.2,27.34,27.2,27.32,11256.0,27.2,27.34,27.2,27.32,11256.0
2022-10-14 10:55:00,27.31,27.33,27.28,27.29,7200.0,27.31,27.33,27.28,27.29,7200.0
2022-10-14 11:00:00,27.3,27.38,27.29,27.35,8800.0,27.3,27.38,27.29,27.35,8800.0
2022-10-14 11:05:00,27.33,27.33,27.26,27.27,18580.0,27.33,27.33,27.26,27.27,18580.0
2022-10-14 11:10:00,27.28,27.29,27.12,27.12,16844.0,27.28,27.29,27.12,27.12,16844.0
2022-10-14 11:15:00,27.13,27.16,27.1,27.12,26976.0,27.13,27.16,27.1,27.12,26976.0
2022-10-14 11:20:00,27.13,27.25,27.12,27.23,20788.0,27.13,27.25,27.12,27.23,20788.0
2022-10-14 11:25:00,27.26,27.29,27.23,27.29,18204.0,27.26,27.29,27.23,27.29,18204.0
2022-10-14 11:30:00,27.26,27.26,27.21,27.22,16056.0,27.26,27.26,27.21,27.22,16056.0
2022-10-14 11:35:00,27.22,27.24,27.19,27.21,32080.0,27.22,27.24,27.19,27.21,32080.0
2022-10-14 11:40:00,27.24,27.26,27.19,27.21,18268.0,27.24,27.26,27.19,27.21,18268.0
2022-10-14 11:45:00,27.2,27.2,27.13,27.17,34640.0,27.2,27.2,27.13,27.17,34640.0
2022-10-14 11:50:00,27.22,27.22,27.14,27.16,12084.0,27.22,27.22,27.14,27.16,12084.0
2022-10-14 11:55:00,27.16,27.16,27.1,27.1,17400.0,27.16,27.16,27.1,27.1,17400.0
2022-10-14 12:00:00,27.1,27.13,27.09,27.13,10124.0,27.1,27.13,27.09,27.13,10124.0
2022-10-14 12:05:00,27.1,27.11,26.99,27.0,10080.0,27.1,27.11,26.99,27.0,10080.0
2022-10-14 12:10:00,27.01,27.03,26.96,26.99,10064.0,27.01,27.03,26.96,26.99,10064.0
2022-10-14 12:15:00,26.96,27.0,26.96,27.0,4000.0,26.96,27.0,26.96,27.0,4000.0
2022-10-14 12:20:00,27.01,27.06,27.01,27.03,13460.0,27.01,27.06,27.01,27.03,13460.0
2022-10-14 12:25:00,27.05,27.06,27.05,27.05,2692.0,27.05,27.06,27.05,27.05,2692.0
2022-10-14 12:30:00,27.08,27.09,27.03,27.03,11024.0,27.08,27.09,27.03,27.03,11024.0
2022-10-14 12:35:00,27.04,27.1,27.04,27.1,2800.0,27.04,27.1,27.04,27.1,2800.0
2022-10-14 12:40:00,27.08,27.16,27.07,27.16,13412.0,27.08,27.16,27.07,27.16,13412.0
2022-10-14 12:45:00,27.15,27.15,27.1,27.11,15048.0,27.15,27.15,27.1,27.11,15048.0
2022-10-14 12:50:00,27.1,27.1,27.06,27.08,12728.0,27.1,27.1,27.06,27.08,12728.0
2022-10-14 12:55:00,27.08,27.09,27.06,27.09,11300.0,27.08,27.09,27.06,27.09,11300.0
2022-10-14 13:00:00,27.09,27.17,27.08,27.15,15248.0,27.09,27.17,27.08,27.15,15248.0
2022-10-14 13:05:00,27.12,27.12,27.06,27.08,6348.0,27.12,27.12,27.06,27.08,6348.0
2022-10-14 13:10:00,27.08,27.11,27.05,27.05,9108.0,27.08,27.11,27.05,27.05,9108.0
2022-10-14 13:15:00,27.05,27.08,27.03,27.07,4800.0,27.05,27.08,27.03,27.07,4800.0
2022-10-14 13:20:00,27.04,27.07,26.99,27.07,11748.0,27.04,27.07,26.99,27.07,11748.0
2022-10-14 13:25:00,27.04,27.06,27.04,27.06,1600.0,27.04,27.06,27.04,27.06,1600.0
2022-10-14 13:30:00,27.06,27.13,27.06,27.11,16580.0,27.06,27.13,27.06,27.11,16580.0
2022-10-14 13:35:00,27.12,27.13,27.09,27.12,13320.0,27.12,27.13,27.09,27.12,13320.0
2022-10-14 13:40:00,27.13,27.14,27.09,27.09,14228.0,27.13,27.14,27.09,27.09,14228.0
2022-10-14 13:45:00,27.1,27.12,27.1,27.12,13200.0,27.1,27.12,27.1,27.12,13200.0
2022-10-14 13:50:00,27.11,27.15,27.09,27.14,29808.0,27.11,27.15,27.09,27.14,29808.0
2022-10-14 13:55:00,27.15,27.17,27.14,27.17,11760.0,27.15,27.17,27.14,27.17,11760.0
2022-10-14 14:00:00,27.17,27.17,27.12,27.13,20288.0,27.17,27.17,27.12,27.13,20288.0
2022-10-14 14:05:00,27.13,27.16,27.1,27.14,18072.0,27.13,27.16,27.1,27.14,18072.0
2022-10-14 14:10:00,27.13,27.13,27.09,27.1,15156.0,27.13,27.13,27.09,27.1,15156.0
2022-10-14 14:15:00,27.09,27.09,27.0,27.0,8900.0,27.09,27.09,27.0,27.0,8900.0
2022-10-14 14:20:00,27.0,27.06,27.0,27.06,20412.0,27.0,27.06,27.0,27.06,20412.0
2022-10-14 14:25:00,27.05,27.06,27.02,27.05,22492.0,27.05,27.06,27.02,27.05,22492.0
2022-10-14 14:30:00,27.04,27.07,27.04,27.06,12840.0,27.04,27.07,27.04,27.06,12840.0
2022-10-14 14:35:00,27.06,27.07,27.03,27.05,16072.0,27.06,27.07,27.03,27.05,16072.0
2022-10-14 14:40:00,27.05,27.07,27.0,27.05,18244.0,27.05,27.07,27.0,27.05,18244.0
2022-10-14 14:45:00,27.05,27.06,27.02,27.05,13848.0,27.05,27.06,27.02,27.05,13848.0
2022-10-14 14:50:00,27.05,27.06,27.03,27.06,21348.0,27.05,27.06,27.03,27.06,21348.0
2022-10-14 14:55:00,27.05,27.09,27.04,27.09,23044.0,27.05,27.09,27.04,27.09,23044.0
2022-10-14 15:00:00,27.1,27.14,27.1,27.11,25212.0,27.1,27.14,27.1,27.11,25212.0
2022-10-14 15:05:00,27.11,27.11,27.03,27.04,15568.0,27.11,27.11,27.03,27.04,15568.0
2022-10-14 15:10:00,27.03,27.03,26.98,26.99,33028.0,27.03,27.03,26.98,26.99,33028.0
2022-10-14 15:15:00,27.0,27.0,26.94,26.98,14364.0,27.0,27.0,26.94,26.98,14364.0
2022-10-14 15:20:00,26.97,27.04,26.97,27.03,20868.0,26.97,27.04,26.97,27.03,20868.0
2022-10-14 15:25:00,27.03,27.07,27.03,27.07,22864.0,27.03,27.07,27.03,27.07,22864.0
2022-10-14 15:30:00,27.05,27.1,27.03,27.1,27344.0,27.05,27.1,27.03,27.1,27344.0
2022-10-14 15:35:00,27.1,27.11,27.03,27.06,20756.0,27.1,27.11,27.03,27.06,20756.0
2022-10-14 15:40:00,27.06,27.07,27.03,27.07,38168.0,27.06,27.07,27.03,27.07,38168.0
2022-10-14 15:45:00,27.07,27.07,27.01,27.06,44868.0,27.07,27.07,27.01,27.06,44868.0
2022-10-14 15:50:00,27.07,27.09,27.02,27.03,124624.0,27.07,27.09,27.02,27.03,124624.0
2022-10-14 15:55:00,27.03,27.03,26.92,26.97,290976.0,27.03,27.03,26.92,26.97,290976.0
2022-10-17 09:30:00,27.61,27.84,27.5,27.78,68720.0,27.61,27.84,27.5,27.78,68720.0
2022-10-17 09:35:00,27.81,27.9,27.79,27.84,18172.0,27.81,27.9,27.79,27.84,18172.0
2022-10-17 09:40:00,27.85,27.98,27.78,27.81,19064.0,27.85,27.98,27.78,27.81,19064.0
2022-10-17 09:45:00,27.8,27.8,27.71,27.77,28744.0,27.8,27.8,27.71,27.77,28744.0
2022-10-17 09:50:00,27.75,27.79,27.72,27.77,30020.0,27.75,27.79,27.72,27.77,30020.0
2022-10-17 09:55:00,27.78,27.8,27.69,27.73,20620.0,27.78,27.8,27.69,27.73,20620.0
2022-10-17 10:00:00,27.75,27.8,27.72,27.79,21696.0,27.75,27.8,27.72,27.79,21696.0
2022-10-17 10:05:00,27.8,27.81,27.77,27.77,22836.0,27.8,27.81,27.77,27.77,22836.0
2022-10-17 10:10:00,27.77,27.82,27.77,27.8,26256.0,27.77,27.82,27.77,27.8,26256.0
2022-10-17 10:15:00,27.8,27.81,27.77,27.77,18092.0,27.8,27.81,27.77,27.77,18092.0
2022-10-17 10:20:00,27.78,27.78,27.68,27.68,24660.0,27.78,27.78,27.68,27.68,24660.0
2022-10-17 10:25:00,27.67,27.68,27.6,27.61,20572.0,27.67,27.68,27.6,27.61,20572.0
2022-10-17 10:30:00,27.62,27.63,27.56,27.57,16432.0,27.62,27.63,27.56,27.57,16432.0
2022-10-17 10:35:00,27.56,27.65,27.56,27.64,43412.0,27.56,27.65,27.56,27.64,43412.0
2022-10-17 10:40:00,27.63,27.65,27.53,27.55,29276.0,27.63,27.65,27.53,27.55,29276.0
2022-10-17 10:45:00,27.55,27.58,27.53,27.53,14008.0,27.55,27.58,27.53,27.53,14008.0
2022-10-17 10:50:00,27.52,27.53,27.43,27.47,19276.0,27.52,27.53,27.43,27.47,19276.0
2022-10-17 10:55:00,27.47,27.48,27.43,27.46,26640.0,27.47,27.48,27.43,27.46,26640.0
2022-10-17 11:00:00,27.47,27.53,27.45,27.52,17560.0,27.47,27.53,27.45,27.52,17560.0
2022-10-17 11:05:00,27.52,27.52,27.44,27.47,47624.0,27.52,27.52,27.44,27.47,47624.0
2022-10-17 11:10:00,27.47,27.51,27.45,27.46,10400.0,27.47,27.51,27.45,27.46,10400.0
2022-10-17 11:15:00,27.45,27.47,27.42,27.45,8000.0,27.45,27.47,27.42,27.45,8000.0
2022-10-17 11:20:00,27.45,27.52,27.45,27.52,15220.0,27.45,27.52,27.45,27.52,15220.0
2022-10-17 11:25:00,27.52,27.6,27.52,27.6,26280.0,27.52,27.6,27.52,27.6,26280.0
2022-10-17 11:30:00,27.59,27.62,27.58,27.62,18244.0,27.59,27.62,27.58,27.62,18244.0
2022-10-17 11:35:00,27.63,27.67,27.61,27.67,6436.0,27.63,27.67,27.61,27.67,6436.0
2022-10-17 11:40:00,27.68,27.72,27.68,27.7,7688.0,27.68,27.72,27.68,27.7,7688.0
2022-10-17 11:45:00,27.68,27.72,27.68,27.7,7812.0,27.68,27.72,27.68,27.7,7812.0
2022-10-17 11:50:00,27.69,27.74,27.69,27.73,7992.0,27.69,27.74,27.69,27.73,7992.0
2022-10-17 11:55:00,27.71,27.71,27.68,27.68,3728.0,27.71,27.71,27.68,27.68,3728.0
2022-10-17 12:00:00,27.68,27.69,27.66,27.66,43932.0,27.68,27.69,27.66,27.66,43932.0
2022-10-17 12:05:00,27.66,27.72,27.65,27.72,14780.0,27.66,27.72,27.65,27.72,14780.0
2022-10-17 12:10:00,27.72,27.72,27.65,27.69,8836.0,27.72,27.72,27.65,27.69,8836.0
2022-10-17 12:15:00,27.7,27.71,27.68,27.68,5508.0,27.7,27.71,27.68,27.68,5508.0
2022-10-17 12:20:00,27.68,27.71,27.68,27.69,9248.0,27.68,27.71,27.68,27.69,9248.0
2022-10-17 12:25:00,27.69,27.73,27.69,27.72,13880.0,27.69,27.73,27.69,27.72,13880.0
2022-10-17 12:30:00,27.72,27.73,27.71,27.73,5600.0,27.72,27.73,27.71,27.73,5600.0
2022-10-17 12:35:00,27.7,27.7,27.67,27.7,11028.0,27.7,27.7,27.67,27.7,11028.0
2022-10-17 12:40:00,27.68,27.76,27.68,27.75,35428.0,27.68,27.76,27.68,27.75,35428.0
2022-10-17 12:45:00,27.76,27.8,27.71,27.78,49412.0,27.76,27.8,27.71,27.78,49412.0
2022-10-17 12:50:00,27.78,27.83,27.78,27.81,35828.0,27.78,27.83,27.78,27.81,35828.0
2022-10-17 12:55:00,27.81,27.82,27.75,27.77,72016.0,27.81,27.82,27.75,27.77,72016.0
2022-10-17 13:00:00,27.77,27.77,27.67,27.68,12624.0,27.77,27.77,27.67,27.68,12624.0
2022-10-17 13:05:00,27.69,27.74,27.69,27.74,7416.0,27.69,27.74,27.69,27.74,7416.0
2022-10-17 13:10:00,27.72,27.72,27.7,27.7,10948.0,27.72,27.72,27.7,27.7,10948.0
2022-10-17 13:15:00,27.71,27.73,27.7,27.72,14108.0,27.71,27.73,27.7,27.72,14108.0
2022-10-17 13:20:00,27.71,27.75,27.71,27.75,12884.0,27.71,27.75,27.71,27.75,12884.0
2022-10-17 13:25:00,27.74,27.74,27.71,27.73,10072.0,27.74,27.74,27.71,27.73,10072.0
2022-10-17 13:30:00,27.73,27.74,27.71,27.74,11992.0,27.73,27.74,27.71,27.74,11992.0
2022-10-17 13:35:00,27.75,27.75,27.74,27.74,13600.0,27.75,27.75,27.74,27.74,13600.0
2022-10-17 13:40:00,27.74,27.75,27.74,27.74,9556.0,27.74,27.75,27.74,27.74,9556.0
2022-10-17 13:45:00,27.74,27.77,27.74,27.76,34224.0,27.74,27.77,27.74,27.76,34224.0
2022-10-17 13:50:00,27.75,27.77,27.75,27.75,11024.0,27.75,27.77,27.75,27.75,11024.0
2022-10-17 13:55:00,27.74,27.76,27.73,27.76,26424.0,27.74,27.76,27.73,27.76,26424.0
2022-10-17 14:00:00,27.76,27.79,27.74,27.74,23688.0,27.76,27.79,27.74,27.74,23688.0
2022-10-17 14:05:00,27.74,27.75,27.74,27.75,14832.0,27.74,27.75,27.74,27.75,14832.0
2022-10-17 14:10:00,27.74,27.75,27.72,27.72,8820.0,27.74,27.75,27.72,27.72,8820.0
2022-10-17 14:15:00,27.71,27.72,27.7,27.71,28252.0,27.71,27.72,27.7,27.71,28252.0
2022-10-17 14:20:00,27.71,27.72,27.67,27.71,27172.0,27.71,27.72,27.67,27.71,27172.0
2022-10-17 14:25:00,27.7,27.7,27.66,27.67,14480.0,27.7,27.7,27.66,27.67,14480.0
2022-10-17 14:30:00,27.67,27.68,27.66,27.66,12532.0,27.67,27.68,27.66,27.66,12532.0
2022-10-17 14:35:00,27.66,27.73,27.66,27.72,24800.0,27.66,27.73,27.66,27.72,24800.0
2022-10-17 14:40:00,27.72,27.75,27.71,27.72,27616.0,27.72,27.75,27.71,27.72,27616.0
2022-10-17 14:45:00,27.73,27.74,27.72,27.72,10800.0,27.73,27.74,27.72,27.72,10800.0
2022-10-17 14:50:00,27.73,27.73,27.71,27.72,21624.0,27.73,27.73,27.71,27.72,21624.0
2022-10-17 14:55:00,27.71,27.74,27.71,27.71,15840.0,27.71,27.74,27.71,27.71,15840.0
2022-10-17 15:00:00,27.71,27.73,27.69,27.7,20896.0,27.71,27.73,27.69,27.7,20896.0
2022-10-17 15:05:00,27.71,27.74,27.69,27.7,52256.0,27.71,27.74,27.69,27.7,52256.0
2022-10-17 15:10:00,27.71,27.74,27.7,27.74,32980.0,27.71,27.74,27.7,27.74,32980.0
2022-10-17 15:15:00,27.74,27.74,27.7,27.72,27104.0,27.74,27.74,27.7,27.72,27104.0
2022-10-17 15:20:00,27.72,27.75,27.69,27.74,19952.0,27.72,27.75,27.69,27.74,19952.0
2022-10-17 15:25:00,27.74,27.74,27.72,27.74,21660.0,27.74,27.74,27.72,27.74,21660.0
2022-10-17 15:30:00,27.74,27.78,27.73,27.75,34216.0,27.74,27.78,27.73,27.75,34216.0
2022-10-17 15:35:00,27.75,27.75,27.72,27.72,18632.0,27.75,27.75,27.72,27.72,18632.0
2022-10-17 15:40:00,27.72,27.75,27.72,27.74,39836.0,27.72,27.75,27.72,27.74,39836.0
2022-10-17 15:45:00,27.75,27.75,27.73,27.73,33608.0,27.75,27.75,27.73,27.73,33608.0
2022-10-17 15:50:00,27.74,27.79,27.74,27.77,92312.0,27.74,27.79,27.74,27.77,92312.0
2022-10-17 15:55:00,27.77,27.77,27.69,27.73,433988.0,27.77,27.77,27.69,27.73,433988.0
2022-10-18 09:30:00,28.43,28.67,28.43,28.54,73156.0,28.43,28.67,28.43,28.54,73156.0
2022-10-18 09:35:00,28.54,28.6,28.46,28.51,32136.0,28.54,28.6,28.46,28.51,32136.0
2022-10-18 09:40:00,28.52,28.52,28.45,28.48,20108.0,28.52,28.52,28.45,28.48,20108.0
2022-10-18 09:45:00,28.5,28.56,28.45,28.55,29512.0,28.5,28.56,28.45,28.55,29512.0
2022-10-18 09:50:00,28.54,28.54,28.4,28.4,44988.0,28.54,28.54,28.4,28.4,44988.0
2022-10-18 09:55:00,28.35,28.39,28.34,28.36,14540.0,28.35,28.39,28.34,28.36,14540.0
2022-10-18 10:00:00,28.4,28.45,28.37,28.37,12212.0,28.4,28.45,28.37,28.37,12212.0
2022-10-18 10:05:00,28.37,28.44,28.35,28.43,13612.0,28.37,28.44,28.35,28.43,13612.0
2022-10-18 10:10:00,28.43,28.43,28.37,28.4,13600.0,28.43,28.43,28.37,28.4,13600.0
2022-10-18 10:15:00,28.38,28.39,28.3,28.3,43308.0,28.38,28.39,28.3,28.3,43308.0
2022-10-18 10:20:00,28.28,28.32,28.23,28.24,15032.0,28.28,28.32,28.23,28.24,15032.0
2022-10-18 10:25:00,28.27,28.29,28.25,28.26,15968.0,28.27,28.29,28.25,28.26,15968.0
2022-10-18 10:30:00,28.28,28.28,28.25,28.25,16408.0,28.28,28.28,28.25,28.25,16408.0
2022-10-18 10:35:00,28.27,28.28,28.21,28.24,28980.0,28.27,28.28,28.21,28.24,28980.0
2022-10-18 10:40:00,28.25,28.29,28.25,28.29,6676.0,28.25,28.29,28.25,28.29,6676.0
2022-10-18 10:45:00,28.3,28.39,28.3,28.38,12688.0,28.3,28.39,28.3,28.38,12688.0
2022-10-18 10:50:00,28.37,28.37,28.33,28.34,10844.0,28.37,28.37,28.33,28.34,10844.0
2022-10-18 10:55:00,28.33,28.33,28.31,28.31,7600.0,28.33,28.33,28.31,28.31,7600.0
2022-10-18 11:00:00,28.31,28.35,28.29,28.35,17080.0,28.31,28.35,28.29,28.35,17080.0
2022-10-18 11:05:00,28.35,28.36,28.28,28.29,16300.0,28.35,28.36,28.28,28.29,16300.0
2022-10-18 11:10:00,28.29,28.29,28.13,28.15,23692.0,28.29,28.29,28.13,28.15,23692.0
2022-10-18 11:15:00,28.16,28.16,28.12,28.13,18572.0,28.16,28.16,28.12,28.13,18572.0
2022-10-18 11:20:00,28.12,28.12,28.04,28.05,12828.0,28.12,28.12,28.04,28.05,12828.0
2022-10-18 11:25:00,28.0,28.04,27.98,28.03,9512.0,28.0,28.04,27.98,28.03,9512.0
2022-10-18 11:30:00,28.04,28.04,28.01,28.01,8224.0,28.04,28.04,28.01,28.01,8224.0
2022-10-18 11:35:00,28.03,28.05,27.97,28.0,36200.0,28.03,28.05,27.97,28.0,36200.0
2022-10-18 11:40:00,28.01,28.02,27.99,28.01,12424.0,28.01,28.02,27.99,28.01,12424.0
2022-10-18 11:45:00,28.03,28.06,28.03,28.06,10140.0,28.03,28.06,28.03,28.06,10140.0
2022-10-18 11:50:00,28.07,28.1,28.07,28.1,8200.0,28.07,28.1,28.07,28.1,8200.0
2022-10-18 11:55:00,28.08,28.08,28.06,28.07,6580.0,28.08,28.08,28.06,28.07,6580.0
2022-10-18 12:00:00,28.07,28.08,28.06,28.07,17812.0,28.07,28.08,28.06,28.07,17812.0
2022-10-18 12:05:00,28.06,28.15,28.03,28.14,17008.0,28.06,28.15,28.03,28.14,17008.0
2022-10-18 12:10:00,28.15,28.16,28.14,28.15,6804.0,28.15,28.16,28.14,28.15,6804.0
2022-10-18 12:15:00,28.13,28.21,28.11,28.16,46468.0,28.13,28.21,28.11,28.16,46468.0
2022-10-18 12:20:00,28.16,28.16,28.1,28.1,12596.0,28.16,28.16,28.1,28.1,12596.0
2022-10-18 12:25:00,28.09,28.13,28.09,28.13,10000.0,28.09,28.13,28.09,28.13,10000.0
2022-10-18 12:30:00,28.11,28.16,28.1,28.16,17916.0,28.11,28.16,28.1,28.16,17916.0
2022-10-18 12:35:00,28.15,28.2,28.15,28.2,24264.0,28.15,28.2,28.15,28.2,24264.0
2022-10-18 12:40:00,28.21,28.25,28.2,28.2,8020.0,28.21,28.25,28.2,28.2,8020.0
2022-10-18 12:45:00,28.2,28.2,28.15,28.18,9704.0,28.2,28.2,28.15,28.18,9704.0
2022-10-18 12:50:00,28.18,28.24,28.18,28.24,10032.0,28.18,28.24,28.18,28.24,10032.0
2022-10-18 12:55:00,28.23,28.23,28.14,28.14,12176.0,28.23,28.23,28.14,28.14,12176.0
2022-10-18 13:00:00,28.15,28.15,28.05,28.1,37808.0,28.15,28.15,28.05,28.1,37808.0
2022-10-18 13:05:00,28.08,28.14,28.06,28.11,15276.0,28.08,28.14,28.06,28.11,15276.0
2022-10-18 13:10:00,28.13,28.16,28.11,28.16,17856.0,28.13,28.16,28.11,28.16,17856.0
2022-10-18 13:15:00,28.13,28.14,28.12,28.13,21728.0,28.13,28.14,28.12,28.13,21728.0
2022-10-18 13:20:00,28.13,28.16,28.12,28.15,17488.0,28.13,28.16,28.12,28.15,17488.0
2022-10-18 13:25:00,28.16,28.19,28.15,28.18,11200.0,28.16,28.19,28.15,28.18,11200.0
2022-10-18 13:30:00,28.18,28.24,28.17,28.24,7548.0,28.18,28.24,28.17,28.24,7548.0
2022-10-18 13:35:00,28.24,28.25,28.22,28.23,17500.0,28.24,28.25,28.22,28.23,17500.0
2022-10-18 13:40:00,28.22,28.22,28.18,28.19,14156.0,28.22,28.22,28.18,28.19,14156.0
2022-10-18 13:45:00,28.2,28.21,28.18,28.21,16000.0,28.2,28.21,28.18,28.21,16000.0
2022-10-18 13:50:00,28.22,28.22,28.2,28.22,9200.0,28.22,28.22,28.2,28.22,9200.0
2022-10-18 13:55:00,28.22,28.24,28.19,28.19,14928.0,28.22,28.24,28.19,28.19,14928.0
2022-10-18 14:00:00,28.19,28.22,28.19,28.21,27288.0,28.19,28.22,28.19,28.21,27288.0
2022-10-18 14:05:00,28.2,28.25,28.18,28.21,20636.0,28.2,28.25,28.18,28.21,20636.0
2022-10-18 14:10:00,28.21,28.22,28.2,28.21,12728.0,28.21,28.22,28.2,28.21,12728.0
2022-10-18 14:15:00,28.21,28.21,28.18,28.18,71304.0,28.21,28.21,28.18,28.18,71304.0
2022-10-18 14:20:00,28.18,28.22,28.17,28.22,20864.0,28.18,28.22,28.17,28.22,20864.0
2022-10-18 14:25:00,28.21,28.25,28.19,28.25,11720.0,28.21,28.25,28.19,28.25,11720.0
2022-10-18 14:30:00,28.23,28.23,28.2,28.22,8720.0,28.23,28.23,28.2,28.22,8720.0
2022-10-18 14:35:00,28.21,28.23,28.12,28.14,39116.0,28.21,28.23,28.12,28.14,39116.0
2022-10-18 14:40:00,28.15,28.16,28.07,28.08,14668.0,28.15,28.16,28.07,28.08,14668.0
2022-10-18 14:45:00,28.04,28.08,28.02,28.08,28308.0,28.04,28.08,28.02,28.08,28308.0
2022-10-18 14:50:00,28.04,28.08,28.03,28.08,11916.0,28.04,28.08,28.03,28.08,11916.0
2022-10-18 14:55:00,28.09,28.1,28.06,28.07,10544.0,28.09,28.1,28.06,28.07,10544.0
2022-10-18 15:00:00,28.07,28.08,28.03,28.07,30684.0,28.07,28.08,28.03,28.07,30684.0
2022-10-18 15:05:00,28.08,28.1,28.06,28.06,6400.0,28.08,28.1,28.06,28.06,6400.0
2022-10-18 15:10:00,28.06,28.06,28.0,28.0,17328.0,28.06,28.06,28.0,28.0,17328.0
2022-10-18 15:15:00,28.0,28.02,27.96,28.0,19864.0,28.0,28.02,27.96,28.0,19864.0
2022-10-18 15:20:00,28.02,28.07,28.0,28.07,18768.0,28.02,28.07,28.0,28.07,18768.0
2022-10-18 15:25:00,28.07,28.1,28.05,28.08,33784.0,28.07,28.1,28.05,28.08,33784.0
2022-10-18 15:30:00,28.07,28.18,28.07,28.17,17944.0,28.07,28.18,28.07,28.17,17944.0
2022-10-18 15:35:00,28.17,28.17,28.11,28.13,27272.0,28.17,28.17,28.11,28.13,27272.0
2022-10-18 15:40:00,28.13,28.2,28.13,28.17,37160.0,28.13,28.2,28.13,28.17,37160.0
2022-10-18 15:45:00,28.16,28.16,28.14,28.16,35956.0,28.16,28.16,28.14,28.16,35956.0
2022-10-18 15:50:00,28.16,28.2,28.12,28.14,64760.0,28.16,28.2,28.12,28.14,64760.0
2022-10-18 15:55:00,28.13,28.16,28.07,28.16,465712.0,28.13,28.16,28.07,28.16,465712.0
2022-10-19 09:30:00,27.84,28.0,27.76,28.0,48988.0,27.84,28.0,27.76,28.0,48988.0
2022-10-19 09:35:00,28.0,28.04,27.93,27.93,9232.0,28.0,28.04,27.93,27.93,9232.0
2022-10-19 09:40:00,27.95,27.95,27.8,27.87,9196.0,27.95,27.95,27.8,27.87,9196.0
2022-10-19 09:45:00,27.83,27.83,27.75,27.76,42100.0,27.83,27.83,27.75,27.76,42100.0
2022-10-19 09:50:00,27.77,27.86,27.77,27.85,1600.0,27.77,27.86,27.77,27.85,1600.0
2022-10-19 09:55:00,27.84,27.84,27.76,27.78,9036.0,27.84,27.84,27.76,27.78,9036.0
2022-10-19 10:00:00,27.78,27.83,27.75,27.83,12280.0,27.78,27.83,27.75,27.83,12280.0
2022-10-19 10:05:00,27.85,27.86,27.82,27.83,11688.0,27.85,27.86,27.82,27.83,11688.0
2022-10-19 10:10:00,27.83,27.84,27.75,27.83,18072.0,27.83,27.84,27.75,27.83,18072.0
2022-10-19 10:15:00,27.88,27.88,27.86,27.88,2800.0,27.88,27.88,27.86,27.88,2800.0
2022-10-19 10:20:00,27.91,27.99,27.91,27.96,2800.0,27.91,27.99,27.91,27.96,2800.0
2022-10-19 10:25:00,27.94,27.97,27.94,27.96,2000.0,27.94,27.97,27.94,27.96,2000.0
2022-10-19 10:30:00,27.96,27.97,27.93,27.93,4344.0,27.96,27.97,27.93,27.93,4344.0
2022-10-19 10:35:00,27.93,27.93,27.89,27.91,12640.0,27.93,27.93,27.89,27.91,12640.0
2022-10-19 10:40:00,27.88,27.88,27.84,27.86,7240.0,27.88,27.88,27.84,27.86,7240.0
2022-10-19 10:45:00,27.86,27.86,27.82,27.82,5852.0,27.86,27.86,27.82,27.82,5852.0
2022-10-19 10:50:00,27.82,27.82,27.76,27.76,4840.0,27.82,27.82,27.76,27.76,4840.0
2022-10-19 10:55:00,27.76,27.77,27.74,27.74,12180.0,27.76,27.77,27.74,27.74,12180.0
2022-10-19 11:00:00,27.74,27.79,27.73,27.76,16592.0,27.74,27.79,27.73,27.76,16592.0
2022-10-19 11:05:00,27.77,27.81,27.77,27.8,6656.0,27.77,27.81,27.77,27.8,6656.0
2022-10-19 11:10:00,27.81,27.86,27.81,27.86,15028.0,27.81,27.86,27.81,27.86,15028.0
2022-10-19 11:15:00,27.87,27.9,27.87,27.9,5104.0,27.87,27.9,27.87,27.9,5104.0
2022-10-19 11:20:00,27.9,27.9,27.87,27.89,7116.0,27.9,27.9,27.87,27.89,7116.0
2022-10-19 11:25:00,27.85,27.88,27.83,27.88,5684.0,27.85,27.88,27.83,27.88,5684.0
2022-10-19 11:30:00,27.87,27.88,27.82,27.86,8824.0,27.87,27.88,27.82,27.86,8824.0
2022-10-19 11:35:00,27.84,27.85,27.78,27.85,6540.0,27.84,27.85,27.78,27.85,6540.0
2022-10-19 11:40:00,27.85,27.9,27.84,27.86,23600.0,27.85,27.9,27.84,27.86,23600.0
2022-10-19 11:45:00,27.89,27.9,27.88,27.89,11316.0,27.89,27.9,27.88,27.89,11316.0
2022-10-19 11:50:00,27.9,27.95,27.9,27.95,1600.0,27.9,27.95,27.9,27.95,1600.0
2022-10-19 11:55:00,27.94,27.94,27.91,27.91,11432.0,27.94,27.94,27.91,27.91,11432.0
2022-10-19 12:00:00,27.9,27.91,27.87,27.91,36000.0,27.9,27.91,27.87,27.91,36000.0
2022-10-19 12:05:00,27.88,27.88,27.8,27.81,9484.0,27.88,27.88,27.8,27.81,9484.0
2022-10-19 12:10:00,27.79,27.83,27.79,27.81,10388.0,27.79,27.83,27.79,27.81,10388.0
2022-10-19 12:15:00,27.8,27.8,27.79,27.79,4752.0,27.8,27.8,27.79,27.79,4752.0
2022-10-19 12:20:00,27.81,27.81,27.77,27.79,20012.0,27.81,27.81,27.77,27.79,20012.0
2022-10-19 12:25:00,27.78,27.78,27.75,27.76,21964.0,27.78,27.78,27.75,27.76,21964.0
2022-10-19 12:30:00,27.75,27.76,27.73,27.74,18408.0,27.75,27.76,27.73,27.74,18408.0
2022-10-19 12:35:00,27.74,27.78,27.73,27.73,12292.0,27.74,27.78,27.73,27.73,12292.0
2022-10-19 12:40:00,27.73,27.74,27.66,27.69,65828.0,27.73,27.74,27.66,27.69,65828.0
2022-10-19 12:45:00,27.69,27.69,27.62,27.62,20932.0,27.69,27.69,27.62,27.62,20932.0
2022-10-19 12:50:00,27.63,27.65,27.61,27.63,9432.0,27.63,27.65,27.61,27.63,9432.0
2022-10-19 12:55:00,27.62,27.64,27.6,27.62,16164.0,27.62,27.64,27.6,27.62,16164.0
2022-10-19 13:00:00,27.63,27.64,27.54,27.55,131312.0,27.63,27.64,27.54,27.55,131312.0
2022-10-19 13:05:00,27.54,27.58,27.5,27.56,18720.0,27.54,27.58,27.5,27.56,18720.0
2022-10-19 13:10:00,27.54,27.58,27.54,27.57,11816.0,27.54,27.58,27.54,27.57,11816.0
2022-10-19 13:15:00,27.55,27.58,27.55,27.57,4496.0,27.55,27.58,27.55,27.57,4496.0
2022-10-19 13:20:00,27.57,27.61,27.57,27.61,22860.0,27.57,27.61,27.57,27.61,22860.0
2022-10-19 13:25:00,27.6,27.63,27.59,27.59,7260.0,27.6,27.63,27.59,27.59,7260.0
2022-10-19 13:30:00,27.59,27.62,27.57,27.6,16000.0,27.59,27.62,27.57,27.6,16000.0
2022-10-19 13:35:00,27.6,27.61,27.57,27.57,12000.0,27.6,27.61,27.57,27.57,12000.0
2022-10-19 13:40:00,27.58,27.62,27.58,27.6,15472.0,27.58,27.62,27.58,27.6,15472.0
2022-10-19 13:45:00,27.6,27.6,27.54,27.54,21172.0,27.6,27.6,27.54,27.54,21172.0
2022-10-19 13:50:00,27.54,27.58,27.53,27.58,10400.0,27.54,27.58,27.53,27.58,10400.0
2022-10-19 13:55:00,27.59,27.59,27.54,27.57,15912.0,27.59,27.59,27.54,27.57,15912.0
2022-10-19 14:00:00,27.56,27.63,27.55,27.63,9360.0,27.56,27.63,27.55,27.63,9360.0
2022-10-19 14:05:00,27.62,27.66,27.61,27.65,6068.0,27.62,27.66,27.61,27.65,6068.0
2022-10-19 14:10:00,27.66,27.67,27.64,27.66,5000.0,27.66,27.67,27.64,27.66,5000.0
2022-10-19 14:15:00,27.67,27.71,27.66,27.69,10440.0,27.67,27.71,27.66,27.69,10440.0
2022-10-19 14:20:00,27.67,27.67,27.64,27.65,10400.0,27.67,27.67,27.64,27.65,10400.0
2022-10-19 14:25:00,27.67,27.69,27.66,27.67,7216.0,27.67,27.69,27.66,27.67,7216.0
2022-10-19 14:30:00,27.67,27.7,27.67,27.68,6908.0,27.67,27.7,27.67,27.68,6908.0
2022-10-19 14:35:00,27.69,27.69,27.67,27.67,10000.0,27.69,27.69,27.67,27.67,10000.0
2022-10-19 14:40:00,27.67,27.69,27.66,27.67,20500.0,27.67,27.69,27.66,27.67,20500.0
2022-10-19 14:45:00,27.68,27.68,27.66,27.67,21444.0,27.68,27.68,27.66,27.67,21444.0
2022-10-19 14:50:00,27.66,27.67,27.65,27.66,15324.0,27.66,27.67,27.65,27.66,15324.0
2022-10-19 14:55:00,27.66,27.68,27.66,27.67,10452.0,27.66,27.68,27.66,27.67,10452.0
2022-10-19 15:00:00,27.66,27.69,27.65,27.66,16272.0,27.66,27.69,27.65,27.66,16272.0
2022-10-19 15:05:00,27.67,27.68,27.65,27.68,18272.0,27.67,27.68,27.65,27.68,18272.0
2022-10-19 15:10:00,27.7,27.73,27.7,27.72,12400.0,27.7,27.73,27.7,27.72,12400.0
2022-10-19 15:15:00,27.71,27.79,27.71,27.77,24748.0,27.71,27.79,27.71,27.77,24748.0
2022-10-19 15:20:00,27.77,27.8,27.76,27.76,19200.0,27.77,27.8,27.76,27.76,19200.0
2022-10-19 15:25:00,27.76,27.76,27.71,27.71,14832.0,27.76,27.76,27.71,27.71,14832.0
2022-10-19 15:30:00,27.71,27.73,27.67,27.72,22696.0,27.71,27.73,27.67,27.72,22696.0
2022-10-19 15:35:00,27.74,27.75,27.72,27.72,27476.0,27.74,27.75,27.72,27.72,27476.0
2022-10-19 15:40:00,27.72,27.74,27.7,27.72,20604.0,27.72,27.74,27.7,27.72,20604.0
2022-10-19 15:45:00,27.73,27.74,27.69,27.7,30144.0,27.73,27.74,27.69,27.7,30144.0
2022-10-19 15:50:00,27.7,27.75,27.67,27.75,65164.0,27.7,27.75,27.67,27.75,65164.0
2022-10-19 15:55:00,27.74,27.75,27.72,27.74,161148.0,27.74,27.75,27.72,27.74,161148.0
2022-10-20 09:30:00,27.8,27.89,27.64,27.66,87592.0,27.8,27.89,27.64,27.66,87592.0
2022-10-20 09:35:00,27.66,27.67,27.55,27.6,30800.0,27.66,27.67,27.55,27.6,30800.0
2022-10-20 09:40:00,27.6,27.68,27.6,27.67,11072.0,27.6,27.68,27.6,27.67,11072.0
2022-10-20 09:45:00,27.66,27.66,27.62,27.66,9392.0,27.66,27.66,27.62,27.66,9392.0
2022-10-20 09:50:00,27.67,27.77,27.67,27.74,5720.0,27.67,27.77,27.67,27.74,5720.0
2022-10-20 09:55:00,27.74,27.79,27.73,27.76,6100.0,27.74,27.79,27.73,27.76,6100.0
2022-10-20 10:00:00,27.77,27.89,27.76,27.86,11320.0,27.77,27.89,27.76,27.86,11320.0
2022-10-20 10:05:00,27.87,27.96,27.87,27.95,7248.0,27.87,27.96,27.87,27.95,7248.0
2022-10-20 10:10:00,27.98,28.0,27.97,27.99,22420.0,27.98,28.0,27.97,27.99,22420.0
2022-10-20 10:15:00,28.01,28.06,27.98,28.05,13708.0,28.01,28.06,27.98,28.05,13708.0
2022-10-20 10:20:00,28.06,28.06,28.0,28.01,8836.0,28.06,28.06,28.0,28.01,8836.0
2022-10-20 10:25:00,28.02,28.02,27.95,27.99,4592.0,28.02,28.02,27.95,27.99,4592.0
2022-10-20 10:30:00,27.99,28.02,27.93,27.93,16800.0,27.99,28.02,27.93,27.93,16800.0
2022-10-20 10:35:00,27.93,27.93,27.9,27.92,6400.0,27.93,27.93,27.9,27.92,6400.0
2022-10-20 10:40:00,27.9,27.9,27.83,27.86,5000.0,27.9,27.9,27.83,27.86,5000.0
2022-10-20 10:45:00,27.86,27.91,27.86,27.88,7768.0,27.86,27.91,27.86,27.88,7768.0
2022-10-20 10:50:00,27.87,27.88,27.82,27.82,7172.0,27.87,27.88,27.82,27.82,7172.0
2022-10-20 10:55:00,27.83,27.91,27.83,27.89,4800.0,27.83,27.91,27.83,27.89,4800.0
2022-10-20 11:00:00,27.9,27.9,27.84,27.84,6520.0,27.9,27.9,27.84,27.84,6520.0
2022-10-20 11:05:00,27.85,27.86,27.83,27.83,4892.0,27.85,27.86,27.83,27.83,4892.0
2022-10-20 11:10:00,27.84,27.88,27.84,27.87,2400.0,27.84,27.88,27.84,27.87,2400.0
2022-10-20 11:15:00,27.87,27.87,27.8,27.8,12000.0,27.87,27.87,27.8,27.8,12000.0
2022-10-20 11:20:00,27.8,27.82,27.79,27.79,6356.0,27.8,27.82,27.79,27.79,6356.0
2022-10-20 11:25:00,27.79,27.8,27.71,27.75,8880.0,27.79,27.8,27.71,27.75,8880.0
2022-10-20 11:30:00,27.75,27.77,27.74,27.75,38952.0,27.75,27.77,27.74,27.75,38952.0
2022-10-20 11:35:00,27.77,27.84,27.77,27.82,12400.0,27.77,27.84,27.77,27.82,12400.0
2022-10-20 11:40:00,27.82,27.84,27.79,27.8,17448.0,27.82,27.84,27.79,27.8,17448.0
2022-10-20 11:45:00,27.8,27.8,27.73,27.76,35132.0,27.8,27.8,27.73,27.76,35132.0
2022-10-20 11:50:00,27.76,27.77,27.74,27.74,7340.0,27.76,27.77,27.74,27.74,7340.0
2022-10-20 11:55:00,27.74,27.74,27.7,27.71,24456.0,27.74,27.74,27.7,27.71,24456.0
2022-10-20 12:00:00,27.71,27.72,27.68,27.68,28088.0,27.71,27.72,27.68,27.68,28088.0
2022-10-20 12:05:00,27.67,27.67,27.62,27.63,36088.0,27.67,27.67,27.62,27.63,36088.0
2022-10-20 12:10:00,27.63,27.64,27.59,27.6,36680.0,27.63,27.64,27.59,27.6,36680.0
2022-10-20 12:15:00,27.59,27.64,27.59,27.62,33772.0,27.59,27.64,27.59,27.62,33772.0
2022-10-20 12:20:00,27.6,27.63,27.57,27.62,80968.0,27.6,27.63,27.57,27.62,80968.0
2022-10-20 12:25:00,27.57,27.61,27.56,27.58,17720.0,27.57,27.61,27.56,27.58,17720.0
2022-10-20 12:30:00,27.57,27.6,27.56,27.59,17724.0,27.57,27.6,27.56,27.59,17724.0
2022-10-20 12:35:00,27.6,27.6,27.57,27.58,38344.0,27.6,27.6,27.57,27.58,38344.0
2022-10-20 12:40:00,27.58,27.58,27.5,27.5,21672.0,27.58,27.58,27.5,27.5,21672.0
2022-10-20 12:45:00,27.5,27.5,27.43,27.5,8636.0,27.5,27.5,27.43,27.5,8636.0
2022-10-20 12:50:00,27.49,27.49,27.45,27.46,2000.0,27.49,27.49,27.45,27.46,2000.0
2022-10-20 12:55:00,27.45,27.48,27.45,27.47,4340.0,27.45,27.48,27.45,27.47,4340.0
2022-10-20 13:00:00,27.45,27.48,27.44,27.46,4800.0,27.45,27.48,27.44,27.46,4800.0
2022-10-20 13:05:00,27.45,27.45,27.31,27.32,9040.0,27.45,27.45,27.31,27.32,9040.0
2022-10-20 13:10:00,27.34,27.37,27.34,27.34,7672.0,27.34,27.37,27.34,27.34,7672.0
2022-10-20 13:15:00,27.32,27.33,27.31,27.33,7292.0,27.32,27.33,27.31,27.33,7292.0
2022-10-20 13:20:00,27.32,27.36,27.32,27.34,8972.0,27.32,27.36,27.32,27.34,8972.0
2022-10-20 13:25:00,27.34,27.35,27.32,27.35,15320.0,27.34,27.35,27.32,27.35,15320.0
2022-10-20 13:30:00,27.32,27.33,27.3,27.31,7640.0,27.32,27.33,27.3,27.31,7640.0
2022-10-20 13:35:00,27.3,27.31,27.26,27.26,4852.0,27.3,27.31,27.26,27.26,4852.0
2022-10-20 13:40:00,27.25,27.27,27.22,27.27,23412.0,27.25,27.27,27.22,27.27,23412.0
2022-10-20 13:45:00,27.25,27.25,27.18,27.18,4500.0,27.25,27.25,27.18,27.18,4500.0
2022-10-20 13:50:00,27.15,27.18,27.14,27.15,4948.0,27.15,27.18,27.14,27.15,4948.0
2022-10-20 13:55:00,27.15,27.17,27.13,27.17,7600.0,27.15,27.17,27.13,27.17,7600.0
2022-10-20 14:00:00,27.17,27.18,27.16,27.16,10864.0,27.17,27.18,27.16,27.16,10864.0
2022-10-20 14:05:00,27.18,27.22,27.15,27.2,22912.0,27.18,27.22,27.15,27.2,22912.0
2022-10-20 14:10:00,27.2,27.22,27.18,27.19,18332.0,27.2,27.22,27.18,27.19,18332.0
2022-10-20 14:15:00,27.19,27.22,27.18,27.22,12360.0,27.19,27.22,27.18,27.22,12360.0
2022-10-20 14:20:00,27.22,27.24,27.2,27.21,12760.0,27.22,27.24,27.2,27.21,12760.0
2022-10-20 14:25:00,27.21,27.27,27.21,27.27,16000.0,27.21,27.27,27.21,27.27,16000.0
2022-10-20 14:30:00,27.26,27.31,27.25,27.31,8652.0,27.26,27.31,27.25,27.31,8652.0
2022-10-20 14:35:00,27.32,27.32,27.3,27.31,8076.0,27.32,27.32,27.3,27.31,8076.0
2022-10-20 14:40:00,27.3,27.3,27.23,27.24,21908.0,27.3,27.3,27.23,27.24,21908.0
2022-10-20 14:45:00,27.23,27.26,27.23,27.23,11724.0,27.23,27.26,27.23,27.23,11724.0
2022-10-20 14:50:00,27.23,27.28,27.21,27.28,9716.0,27.23,27.28,27.21,27.28,9716.0
2022-10-20 14:55:00,27.28,27.32,27.28,27.28,12144.0,27.28,27.32,27.28,27.28,12144.0
2022-10-20 15:00:00,27.28,27.29,27.25,27.26,11200.0,27.28,27.29,27.25,27.26,11200.0
2022-10-20 15:05:00,27.27,27.34,27.26,27.33,19308.0,27.27,27.34,27.26,27.33,19308.0
2022-10-20 15:10:00,27.31,27.31,27.28,27.31,8440.0,27.31,27.31,27.28,27.31,8440.0
2022-10-20 15:15:00,27.3,27.3,27.28,27.28,12856.0,27.3,27.3,27.28,27.28,12856.0
2022-10-20 15:20:00,27.27,27.27,27.24,27.25,15560.0,27.27,27.27,27.24,27.25,15560.0
2022-10-20 15:25:00,27.26,27.26,27.2,27.21,10820.0,27.26,27.26,27.2,27.21,10820.0
2022-10-20 15:30:00,27.2,27.21,27.17,27.18,16520.0,27.2,27.21,27.17,27.18,16520.0
2022-10-20 15:35:00,27.17,27.2,27.17,27.17,14812.0,27.17,27.2,27.17,27.17,14812.0
2022-10-20 15:40:00,27.15,27.2,27.15,27.2,18140.0,27.15,27.2,27.15,27.2,18140.0
2022-10-20 15:45:00,27.2,27.2,27.16,27.19,21836.0,27.2,27.2,27.16,27.19,21836.0
2022-10-20 15:50:00,27.2,27.27,27.18,27.25,54536.0,27.2,27.27,27.18,27.25,54536.0
2022-10-20 15:55:00,27.25,27.25,27.2,27.21,78264.0,27.25,27.25,27.2,27.21,78264.0
2022-10-21 09:30:00,27.13,27.2,27.02,27.18,281904.0,27.13,27.2,27.02,27.18,281904.0
2022-10-21 09:35:00,27.02,27.13,27.02,27.11,8428.0,27.02,27.13,27.02,27.11,8428.0
2022-10-21 09:40:00,26.99,27.04,26.93,27.02,8100.0,26.99,27.04,26.93,27.02,8100.0
2022-10-21 09:45:00,27.1,27.21,27.07,27.09,17300.0,27.1,27.21,27.07,27.09,17300.0
2022-10-21 09:50:00,27.09,27.11,27.04,27.09,24248.0,27.09,27.11,27.04,27.09,24248.0
2022-10-21 09:55:00,27.11,27.22,27.05,27.22,13180.0,27.11,27.22,27.05,27.22,13180.0
2022-10-21 10:00:00,27.22,27.23,27.16,27.23,9600.0,27.22,27.23,27.16,27.23,9600.0
2022-10-21 10:05:00,27.21,27.42,27.21,27.34,24148.0,27.21,27.42,27.21,27.34,24148.0
2022-10-21 10:10:00,27.31,27.38,27.3,27.38,7656.0,27.31,27.38,27.3,27.38,7656.0
2022-10-21 10:15:00,27.36,27.38,27.36,27.38,5796.0,27.36,27.38,27.36,27.38,5796.0
2022-10-21 10:20:00,27.33,27.33,27.16,27.16,11768.0,27.33,27.33,27.16,27.16,11768.0
2022-10-21 10:25:00,27.11,27.15,27.08,27.08,5200.0,27.11,27.15,27.08,27.08,5200.0
2022-10-21 10:30:00,27.1,27.14,27.04,27.06,6000.0,27.1,27.14,27.04,27.06,6000.0
2022-10-21 10:35:00,27.04,27.04,26.99,27.0,6164.0,27.04,27.04,26.99,27.0,6164.0
2022-10-21 10:40:00,27.03,27.06,27.0,27.06,9240.0,27.03,27.06,27.0,27.06,9240.0
2022-10-21 10:45:00,27.04,27.13,27.04,27.13,9600.0,27.04,27.13,27.04,27.13,9600.0
2022-10-21 10:50:00,27.12,27.13,27.09,27.11,8196.0,27.12,27.13,27.09,27.11,8196.0
2022-10-21 10:55:00,27.08,27.08,26.96,26.98,5160.0,27.08,27.08,26.96,26.98,5160.0
2022-10-21 11:00:00,26.95,26.96,26.9,26.93,8512.0,26.95,26.96,26.9,26.93,8512.0
2022-10-21 11:05:00,26.95,26.95,26.88,26.92,11468.0,26.95,26.95,26.88,26.92,11468.0
2022-10-21 11:10:00,26.93,26.98,26.93,26.95,7600.0,26.93,26.98,26.93,26.95,7600.0
2022-10-21 11:15:00,26.96,26.98,26.93,26.93,5200.0,26.96,26.98,26.93,26.93,5200.0
2022-10-21 11:20:00,26.92,26.98,26.89,26.93,16408.0,26.92,26.98,26.89,26.93,16408.0
2022-10-21 11:25:00,26.96,27.04,26.96,27.01,7968.0,26.96,27.04,26.96,27.01,7968.0
2022-10-21 11:30:00,27.04,27.14,27.04,27.1,9672.0,27.04,27.14,27.04,27.1,9672.0
2022-10-21 11:35:00,27.09,27.09,26.98,27.0,8416.0,27.09,27.09,26.98,27.0,8416.0
2022-10-21 11:40:00,27.0,27.09,27.0,27.07,25592.0,27.0,27.09,27.0,27.07,25592.0
2022-10-21 11:45:00,27.06,27.11,27.03,27.11,127776.0,27.06,27.11,27.03,27.11,127776.0
2022-10-21 11:50:00,27.1,27.14,27.07,27.07,17972.0,27.1,27.14,27.07,27.07,17972.0
2022-10-21 11:55:00,27.06,27.07,27.02,27.06,94660.0,27.06,27.07,27.02,27.06,94660.0
2022-10-21 12:00:00,27.07,27.18,27.05,27.13,194200.0,27.07,27.18,27.05,27.13,194200.0
2022-10-21 12:05:00,27.1,27.13,27.07,27.1,31396.0,27.1,27.13,27.07,27.1,31396.0
2022-10-21 12:10:00,27.07,27.08,27.0,27.06,157564.0,27.07,27.08,27.0,27.06,157564.0
2022-10-21 12:15:00,27.06,27.06,26.98,27.0,75084.0,27.06,27.06,26.98,27.0,75084.0
2022-10-21 12:20:00,27.0,27.11,27.0,27.08,30056.0,27.0,27.11,27.0,27.08,30056.0
2022-10-21 12:25:00,27.08,27.1,26.97,26.98,15968.0,27.08,27.1,26.97,26.98,15968.0
2022-10-21 12:30:00,27.0,27.04,26.97,27.04,29504.0,27.0,27.04,26.97,27.04,29504.0
2022-10-21 12:35:00,27.03,27.09,27.0,27.01,8324.0,27.03,27.09,27.0,27.01,8324.0
2022-10-21 12:40:00,27.01,27.11,27.0,27.11,12736.0,27.01,27.11,27.0,27.11,12736.0
2022-10-21 12:45:00,27.11,27.2,27.11,27.18,217240.0,27.11,27.2,27.11,27.18,217240.0
2022-10-21 12:50:00,27.2,27.23,27.2,27.23,2036.0,27.2,27.23,27.2,27.23,2036.0
2022-10-21 12:55:00,27.23,27.23,27.15,27.16,84976.0,27.23,27.23,27.15,27.16,84976.0
2022-10-21 13:00:00,27.17,27.24,27.16,27.2,60052.0,27.17,27.24,27.16,27.2,60052.0
2022-10-21 13:05:00,27.21,27.22,27.13,27.15,33372.0,27.21,27.22,27.13,27.15,33372.0
2022-10-21 13:10:00,27.17,27.17,27.09,27.11,148948.0,27.17,27.17,27.09,27.11,148948.0
2022-10-21 13:15:00,27.12,27.24,27.09,27.22,26572.0,27.12,27.24,27.09,27.22,26572.0
2022-10-21 13:20:00,27.23,27.23,27.11,27.12,10552.0,27.23,27.23,27.11,27.12,10552.0
2022-10-21 13:25:00,27.1,27.15,27.09,27.14,10644.0,27.1,27.15,27.09,27.14,10644.0
2022-10-21 13:30:00,27.14,27.19,27.13,27.18,12900.0,27.14,27.19,27.13,27.18,12900.0
2022-10-21 13:35:00,27.16,27.18,27.13,27.18,23644.0,27.16,27.18,27.13,27.18,23644.0
2022-10-21 13:40:00,27.21,27.23,27.19,27.19,7200.0,27.21,27.23,27.19,27.19,7200.0
2022-10-21 13:45:00,27.2,27.26,27.2,27.25,8896.0,27.2,27.26,27.2,27.25,8896.0
2022-10-21 13:50:00,27.26,27.29,27.26,27.28,5260.0,27.26,27.29,27.26,27.28,5260.0
2022-10-21 13:55:00,27.27,27.31,27.27,27.3,18488.0,27.27,27.31,27.27,27.3,18488.0
2022-10-21 14:00:00,27.31,27.33,27.31,27.33,8164.0,27.31,27.33,27.31,27.33,8164.0
2022-10-21 14:05:00,27.32,27.35,27.32,27.35,8000.0,27.32,27.35,27.32,27.35,8000.0
2022-10-21 14:10:00,27.35,27.35,27.3,27.3,6000.0,27.35,27.35,27.3,27.3,6000.0
2022-10-21 14:15:00,27.31,27.32,27.27,27.29,22916.0,27.31,27.32,27.27,27.29,22916.0
2022-10-21 14:20:00,27.3,27.31,27.29,27.29,7884.0,27.3,27.31,27.29,27.29,7884.0
2022-10-21 14:25:00,27.29,27.31,27.27,27.31,15664.0,27.29,27.31,27.27,27.31,15664.0
2022-10-21 14:30:00,27.31,27.34,27.3,27.3,23968.0,27.31,27.34,27.3,27.3,23968.0
2022-10-21 14:35:00,27.3,27.31,27.27,27.3,20168.0,27.3,27.31,27.27,27.3,20168.0
2022-10-21 14:40:00,27.29,27.31,27.27,27.27,11084.0,27.29,27.31,27.27,27.27,11084.0
2022-10-21 14:45:00,27.27,27.3,27.27,27.3,33312.0,27.27,27.3,27.27,27.3,33312.0
2022-10-21 14:50:00,27.3,27.3,27.25,27.25,13040.0,27.3,27.3,27.25,27.25,13040.0
2022-10-21 14:55:00,27.27,27.31,27.26,27.31,24432.0,27.27,27.31,27.26,27.31,24432.0
2022-10-21 15:00:00,27.31,27.32,27.28,27.31,44652.0,27.31,27.32,27.28,27.31,44652.0
2022-10-21 15:05:00,27.32,27.33,27.3,27.32,18944.0,27.32,27.33,27.3,27.32,18944.0
2022-10-21 15:10:00,27.32,27.35,27.31,27.35,27748.0,27.32,27.35,27.31,27.35,27748.0
2022-10-21 15:15:00,27.34,27.38,27.33,27.37,41240.0,27.34,27.38,27.33,27.37,41240.0
2022-10-21 15:20:00,27.37,27.39,27.36,27.38,39676.0,27.37,27.39,27.36,27.38,39676.0
2022-10-21 15:25:00,27.39,27.43,27.39,27.43,28552.0,27.39,27.43,27.39,27.43,28552.0
2022-10-21 15:30:00,27.42,27.46,27.41,27.42,28396.0,27.42,27.46,27.41,27.42,28396.0
2022-10-21 15:35:00,27.41,27.42,27.39,27.42,33104.0,27.41,27.42,27.39,27.42,33104.0
2022-10-21 15:40:00,27.42,27.45,27.41,27.43,32336.0,27.42,27.45,27.41,27.43,32336.0
2022-10-21 15:45:00,27.43,27.44,27.41,27.44,47756.0,27.43,27.44,27.41,27.44,47756.0
2022-10-21 15:50:00,27.43,27.47,27.4,27.42,133940.0,27.43,27.47,27.4,27.42,133940.0
2022-10-21 15:55:00,27.43,27.43,27.37,27.4,204168.0,27.43,27.43,27.37,27.4,204168.0
2022-10-24 09:30:00,27.64,27.64,27.43,27.48,66888.0,27.64,27.64,27.43,27.48,66888.0
2022-10-24 09:35:00,27.48,27.57,27.45,27.52,46504.0,27.48,27.57,27.45,27.52,46504.0
2022-10-24 09:40:00,27.52,27.55,27.48,27.51,34228.0,27.52,27.55,27.48,27.51,34228.0
2022-10-24 09:45:00,27.54,27.81,27.53,27.68,103376.0,27.54,27.81,27.53,27.68,103376.0
2022-10-24 09:50:00,27.68,27.74,27.64,27.68,45564.0,27.68,27.74,27.64,27.68,45564.0
2022-10-24 09:55:00,27.69,27.76,27.62,27.67,53192.0,27.69,27.76,27.62,27.67,53192.0
2022-10-24 10:00:00,27.66,27.67,27.43,27.43,21220.0,27.66,27.67,27.43,27.43,21220.0
2022-10-24 10:05:00,27.43,27.46,27.3,27.3,18004.0,27.43,27.46,27.3,27.3,18004.0
2022-10-24 10:10:00,27.35,27.43,27.32,27.43,14768.0,27.35,27.43,27.32,27.43,14768.0
2022-10-24 10:15:00,27.43,27.49,27.35,27.44,11600.0,27.43,27.49,27.35,27.44,11600.0
2022-10-24 10:20:00,27.41,27.41,27.3,27.31,7596.0,27.41,27.41,27.3,27.31,7596.0
2022-10-24 10:25:00,27.34,27.38,27.3,27.36,24196.0,27.34,27.38,27.3,27.36,24196.0
2022-10-24 10:30:00,27.33,27.42,27.31,27.39,28440.0,27.33,27.42,27.31,27.39,28440.0
2022-10-24 10:35:00,27.39,27.5,27.39,27.46,32976.0,27.39,27.5,27.39,27.46,32976.0
2022-10-24 10:40:00,27.46,27.46,27.36,27.4,19120.0,27.46,27.46,27.36,27.4,19120.0
2022-10-24 10:45:00,27.39,27.42,27.34,27.34,12436.0,27.39,27.42,27.34,27.34,12436.0
2022-10-24 10:50:00,27.35,27.5,27.35,27.46,16252.0,27.35,27.5,27.35,27.46,16252.0
2022-10-24 10:55:00,27.43,27.51,27.41,27.51,12080.0,27.43,27.51,27.41,27.51,12080.0
2022-10-24 11:00:00,27.5,27.55,27.47,27.51,7600.0,27.5,27.55,27.47,27.51,7600.0
2022-10-24 11:05:00,27.5,27.54,27.45,27.45,16012.0,27.5,27.54,27.45,27.45,16012.0
2022-10-24 11:10:00,27.45,27.55,27.45,27.53,23548.0,27.45,27.55,27.45,27.53,23548.0
2022-10-24 11:15:00,27.55,27.57,27.47,27.5,8400.0,27.55,27.57,27.47,27.5,8400.0
2022-10-24 11:20:00,27.5,27.62,27.5,27.61,28508.0,27.5,27.62,27.5,27.61,28508.0
2022-10-24 11:25:00,27.59,27.61,27.57,27.61,9080.0,27.59,27.61,27.57,27.61,9080.0
2022-10-24 11:30:00,27.59,27.61,27.58,27.59,3524.0,27.59,27.61,27.58,27.59,3524.0
2022-10-24 11:35:00,27.58,27.66,27.57,27.59,15560.0,27.58,27.66,27.57,27.59,15560.0
2022-10-24 11:40:00,27.61,27.63,27.57,27.58,36892.0,27.61,27.63,27.57,27.58,36892.0
2022-10-24 11:45:00,27.58,27.59,27.51,27.58,15092.0,27.58,27.59,27.51,27.58,15092.0
2022-10-24 11:50:00,27.59,27.68,27.59,27.66,7448.0,27.59,27.68,27.59,27.66,7448.0
2022-10-24 11:55:00,27.66,27.71,27.66,27.69,10464.0,27.66,27.71,27.66,27.69,10464.0
2022-10-24 12:00:00,27.69,27.73,27.64,27.65,15632.0,27.69,27.73,27.64,27.65,15632.0
2022-10-24 12:05:00,27.66,27.69,27.64,27.68,26848.0,27.66,27.69,27.64,27.68,26848.0
2022-10-24 12:10:00,27.68,27.73,27.67,27.73,8292.0,27.68,27.73,27.67,27.73,8292.0
2022-10-24 12:15:00,27.74,27.77,27.71,27.75,17412.0,27.74,27.77,27.71,27.75,17412.0
2022-10-24 12:20:00,27.76,27.81,27.74,27.81,12704.0,27.76,27.81,27.74,27.81,12704.0
2022-10-24 12:25:00,27.8,27.8,27.75,27.75,13848.0,27.8,27.8,27.75,27.75,13848.0
2022-10-24 12:30:00,27.76,27.77,27.71,27.71,7708.0,27.76,27.77,27.71,27.71,7708.0
2022-10-24 12:35:00,27.67,27.71,27.67,27.69,9808.0,27.67,27.71,27.67,27.69,9808.0
2022-10-24 12:40:00,27.67,27.7,27.66,27.7,10036.0,27.67,27.7,27.66,27.7,10036.0
2022-10-24 12:45:00,27.71,27.73,27.71,27.71,2400.0,27.71,27.73,27.71,27.71,2400.0
2022-10-24 12:50:00,27.71,27.75,27.71,27.74,6800.0,27.71,27.75,27.71,27.74,6800.0
2022-10-24 12:55:00,27.73,27.73,27.68,27.68,9340.0,27.73,27.73,27.68,27.68,9340.0
2022-10-24 13:00:00,27.66,27.67,27.65,27.66,13000.0,27.66,27.67,27.65,27.66,13000.0
2022-10-24 13:05:00,27.67,27.68,27.65,27.68,19744.0,27.67,27.68,27.65,27.68,19744.0
2022-10-24 13:10:00,27.7,27.7,27.64,27.67,5756.0,27.7,27.7,27.64,27.67,5756.0
2022-10-24 13:15:00,27.66,27.67,27.65,27.66,10140.0,27.66,27.67,27.65,27.66,10140.0
2022-10-24 13:20:00,27.66,27.66,27.61,27.63,18984.0,27.66,27.66,27.61,27.63,18984.0
2022-10-24 13:25:00,27.63,27.66,27.61,27.63,14728.0,27.63,27.66,27.61,27.63,14728.0
2022-10-24 13:30:00,27.62,27.63,27.6,27.6,14724.0,27.62,27.63,27.6,27.6,14724.0
2022-10-24 13:35:00,27.61,27.66,27.6,27.66,13588.0,27.61,27.66,27.6,27.66,13588.0
2022-10-24 13:40:00,27.68,27.7,27.67,27.69,11028.0,27.68,27.7,27.67,27.69,11028.0
2022-10-24 13:45:00,27.69,27.72,27.67,27.68,10744.0,27.69,27.72,27.67,27.68,10744.0
2022-10-24 13:50:00,27.69,27.69,27.68,27.69,8524.0,27.69,27.69,27.68,27.69,8524.0
2022-10-24 13:55:00,27.7,27.71,27.69,27.69,10872.0,27.7,27.71,27.69,27.69,10872.0
2022-10-24 14:00:00,27.69,27.74,27.68,27.7,19984.0,27.69,27.74,27.68,27.7,19984.0
2022-10-24 14:05:00,27.72,27.72,27.69,27.71,7600.0,27.72,27.72,27.69,27.71,7600.0
2022-10-24 14:10:00,27.7,27.71,27.7,27.71,16740.0,27.7,27.71,27.7,27.71,16740.0
2022-10-24 14:15:00,27.71,27.74,27.71,27.73,11664.0,27.71,27.74,27.71,27.73,11664.0
2022-10-24 14:20:00,27.75,27.75,27.71,27.71,8400.0,27.75,27.75,27.71,27.71,8400.0
2022-10-24 14:25:00,27.71,27.73,27.7,27.73,8400.0,27.71,27.73,27.7,27.73,8400.0
2022-10-24 14:30:00,27.73,27.76,27.72,27.76,9916.0,27.73,27.76,27.72,27.76,9916.0
2022-10-24 14:35:00,27.75,27.78,27.75,27.78,10480.0,27.75,27.78,27.75,27.78,10480.0
2022-10-24 14:40:00,27.78,27.83,27.76,27.82,15400.0,27.78,27.83,27.76,27.82,15400.0
2022-10-24 14:45:00,27.82,27.82,27.8,27.82,14828.0,27.82,27.82,27.8,27.82,14828.0
2022-10-24 14:50:00,27.81,27.81,27.77,27.78,13600.0,27.81,27.81,27.77,27.78,13600.0
2022-10-24 14:55:00,27.78,27.84,27.78,27.83,27752.0,27.78,27.84,27.78,27.83,27752.0
2022-10-24 15:00:00,27.83,27.9,27.83,27.9,14712.0,27.83,27.9,27.83,27.9,14712.0
2022-10-24 15:05:00,27.89,27.89,27.86,27.88,14880.0,27.89,27.89,27.86,27.88,14880.0
2022-10-24 15:10:00,27.88,27.88,27.85,27.85,16316.0,27.88,27.88,27.85,27.85,16316.0
2022-10-24 15:15:00,27.86,27.87,27.84,27.86,23868.0,27.86,27.87,27.84,27.86,23868.0
2022-10-24 15:20:00,27.86,27.86,27.81,27.82,24988.0,27.86,27.86,27.81,27.82,24988.0
2022-10-24 15:25:00,27.81,27.84,27.81,27.83,27944.0,27.81,27.84,27.81,27.83,27944.0
2022-10-24 15:30:00,27.82,27.83,27.8,27.8,18140.0,27.82,27.83,27.8,27.8,18140.0
2022-10-24 15:35:00,27.81,27.82,27.79,27.79,34040.0,27.81,27.82,27.79,27.79,34040.0
2022-10-24 15:40:00,27.79,27.79,27.76,27.77,28500.0,27.79,27.79,27.76,27.77,28500.0
2022-10-24 15:45:00,27.77,27.78,27.74,27.75,53800.0,27.77,27.78,27.74,27.75,53800.0
2022-10-24 15:50:00,27.75,27.79,27.74,27.76,140152.0,27.75,27.79,27.74,27.76,140152.0
2022-10-24 15:55:00,27.76,27.8,27.74,27.79,251760.0,27.76,27.8,27.74,27.79,251760.0
2022-10-25 09:30:00,27.91,28.03,27.87,28.03,51828.0,27.91,28.03,27.87,28.03,51828.0
2022-10-25 09:35:00,28.02,28.05,27.99,28.04,4800.0,28.02,28.05,27.99,28.04,4800.0
2022-10-25 09:40:00,28.04,28.15,28.04,28.14,3472.0,28.04,28.15,28.04,28.14,3472.0
2022-10-25 09:45:00,28.18,28.26,28.17,28.26,19576.0,28.18,28.26,28.17,28.26,19576.0
2022-10-25 09:50:00,28.26,28.26,28.2,28.2,8384.0,28.26,28.26,28.2,28.2,8384.0
2022-10-25 09:55:00,28.18,28.22,28.17,28.17,5200.0,28.18,28.22,28.17,28.17,5200.0
2022-10-25 10:00:00,28.16,28.2,28.16,28.2,15052.0,28.16,28.2,28.16,28.2,15052.0
2022-10-25 10:05:00,28.18,28.21,28.14,28.21,12756.0,28.18,28.21,28.14,28.21,12756.0
2022-10-25 10:10:00,28.21,28.24,28.17,28.21,9108.0,28.21,28.24,28.17,28.21,9108.0
2022-10-25 10:15:00,28.24,28.24,28.21,28.21,3268.0,28.24,28.24,28.21,28.21,3268.0
2022-10-25 10:20:00,28.21,28.22,28.16,28.2,4896.0,28.21,28.22,28.16,28.2,4896.0
2022-10-25 10:25:00,28.22,28.26,28.22,28.25,2400.0,28.22,28.26,28.22,28.25,2400.0
2022-10-25 10:30:00,28.28,28.29,28.26,28.29,6812.0,28.28,28.29,28.26,28.29,6812.0
2022-10-25 10:35:00,28.28,28.28,28.22,28.24,7752.0,28.28,28.28,28.22,28.24,7752.0
2022-10-25 10:40:00,28.25,28.25,28.24,28.24,2684.0,28.25,28.25,28.24,28.24,2684.0
2022-10-25 10:45:00,28.25,28.27,28.25,28.27,5580.0,28.25,28.27,28.25,28.27,5580.0
2022-10-25 10:50:00,28.28,28.31,28.28,28.28,8000.0,28.28,28.31,28.28,28.28,8000.0
2022-10-25 10:55:00,28.28,28.28,28.22,28.22,2996.0,28.28,28.28,28.22,28.22,2996.0
2022-10-25 11:00:00,28.22,28.22,28.15,28.17,26052.0,28.22,28.22,28.15,28.17,26052.0
2022-10-25 11:05:00,28.17,28.29,28.17,28.28,5556.0,28.17,28.29,28.17,28.28,5556.0
2022-10-25 11:10:00,28.26,28.26,28.25,28.25,2132.0,28.26,28.26,28.25,28.25,2132.0
2022-10-25 11:15:00,28.26,28.27,28.25,28.27,4316.0,28.26,28.27,28.25,28.27,4316.0
2022-10-25 11:20:00,28.27,28.29,28.26,28.29,6996.0,28.27,28.29,28.26,28.29,6996.0
2022-10-25 11:25:00,28.28,28.28,28.28,28.28,800.0,28.28,28.28,28.28,28.28,800.0
2022-10-25 11:30:00,28.28,28.29,28.27,28.28,4060.0,28.28,28.29,28.27,28.28,4060.0
2022-10-25 11:35:00,28.29,28.36,28.29,28.36,5604.0,28.29,28.36,28.29,28.36,5604.0
2022-10-25 11:40:00,28.35,28.36,28.34,28.34,2360.0,28.35,28.36,28.34,28.34,2360.0
2022-10-25 11:45:00,28.32,28.35,28.32,28.35,2400.0,28.32,28.35,28.32,28.35,2400.0
2022-10-25 11:50:00,28.35,28.35,28.33,28.34,9248.0,28.35,28.35,28.33,28.34,9248.0
2022-10-25 11:55:00,28.34,28.35,28.32,28.32,7092.0,28.34,28.35,28.32,28.32,7092.0
2022-10-25 12:00:00,28.33,28.34,28.3,28.31,10892.0,28.33,28.34,28.3,28.31,10892.0
2022-10-25 12:05:00,28.32,28.36,28.32,28.36,6068.0,28.32,28.36,28.32,28.36,6068.0
2022-10-25 12:10:00,28.36,28.36,28.35,28.35,2080.0,28.36,28.36,28.35,28.35,2080.0
2022-10-25 12:15:00,28.36,28.39,28.36,28.39,2672.0,28.36,28.39,28.36,28.39,2672.0
2022-10-25 12:20:00,28.41,28.41,28.38,28.38,9324.0,28.41,28.41,28.38,28.38,9324.0
2022-10-25 12:25:00,28.37,28.37,28.33,28.34,4356.0,28.37,28.37,28.33,28.34,4356.0
2022-10-25 12:30:00,28.34,28.36,28.34,28.35,9728.0,28.34,28.36,28.34,28.35,9728.0
2022-10-25 12:35:00,28.32,28.32,28.29,28.29,2800.0,28.32,28.32,28.29,28.29,2800.0
2022-10-25 12:40:00,28.28,28.29,28.27,28.27,8496.0,28.28,28.29,28.27,28.27,8496.0
2022-10-25 12:45:00,28.27,28.27,28.23,28.23,4612.0,28.27,28.27,28.23,28.23,4612.0
2022-10-25 12:50:00,28.23,28.25,28.22,28.22,3888.0,28.23,28.25,28.22,28.22,3888.0
2022-10-25 12:55:00,28.21,28.21,28.18,28.18,6600.0,28.21,28.21,28.18,28.18,6600.0
2022-10-25 13:00:00,28.2,28.22,28.17,28.17,10168.0,28.2,28.22,28.17,28.17,10168.0
2022-10-25 13:05:00,28.1,28.21,28.1,28.2,3556.0,28.1,28.21,28.1,28.2,3556.0
2022-10-25 13:10:00,28.19,28.19,28.18,28.18,4008.0,28.19,28.19,28.18,28.18,4008.0
2022-10-25 13:15:00,28.15,28.15,28.15,28.15,5564.0,28.15,28.15,28.15,28.15,5564.0
2022-10-25 13:20:00,28.17,28.17,28.15,28.16,2900.0,28.17,28.17,28.15,28.16,2900.0
2022-10-25 13:25:00,28.17,28.21,28.17,28.18,7804.0,28.17,28.21,28.17,28.18,7804.0
2022-10-25 13:30:00,28.2,28.22,28.2,28.22,5600.0,28.2,28.22,28.2,28.22,5600.0
2022-10-25 13:35:00,28.21,28.22,28.2,28.2,7372.0,28.21,28.22,28.2,28.2,7372.0
2022-10-25 13:40:00,28.18,28.18,28.16,28.17,4000.0,28.18,28.18,28.16,28.17,4000.0
2022-10-25 13:45:00,28.15,28.15,28.14,28.15,3200.0,28.15,28.15,28.14,28.15,3200.0
2022-10-25 13:50:00,28.15,28.16,28.15,28.16,3200.0,28.15,28.16,28.15,28.16,3200.0
2022-10-25 13:55:00,28.16,28.17,28.15,28.17,2800.0,28.16,28.17,28.15,28.17,2800.0
2022-10-25 14:00:00,28.17,28.22,28.17,28.21,6452.0,28.17,28.22,28.17,28.21,6452.0
2022-10-25 14:05:00,28.2,28.23,28.2,28.23,5280.0,28.2,28.23,28.2,28.23,5280.0
2022-10-25 14:10:00,28.23,28.23,28.22,28.22,8112.0,28.23,28.23,28.22,28.22,8112.0
2022-10-25 14:15:00,28.21,28.23,28.21,28.23,2400.0,28.21,28.23,28.21,28.23,2400.0
2022-10-25 14:20:00,28.22,28.25,28.21,28.25,9120.0,28.22,28.25,28.21,28.25,9120.0
2022-10-25 14:25:00,28.25,28.25,28.24,28.25,6460.0,28.25,28.25,28.24,28.25,6460.0
2022-10-25 14:30:00,28.25,28.28,28.24,28.28,5728.0,28.25,28.28,28.24,28.28,5728.0
2022-10-25 14:35:00,28.28,28.28,28.27,28.28,2400.0,28.28,28.28,28.27,28.28,2400.0
2022-10-25 14:40:00,28.28,28.29,28.24,28.24,4800.0,28.28,28.29,28.24,28.24,4800.0
2022-10-25 14:45:00,28.24,28.26,28.24,28.26,16724.0,28.24,28.26,28.24,28.26,16724.0
2022-10-25 14:50:00,28.25,28.28,28.23,28.28,17200.0,28.25,28.28,28.23,28.28,17200.0
2022-10-25 14:55:00,28.28,28.29,28.25,28.26,23948.0,28.28,28.29,28.25,28.26,23948.0
2022-10-25 15:00:00,28.27,28.3,28.26,28.3,11576.0,28.27,28.3,28.26,28.3,11576.0
2022-10-25 15:05:00,28.31,28.33,28.3,28.32,18652.0,28.31,28.33,28.3,28.32,18652.0
2022-10-25 15:10:00,28.33,28.35,28.31,28.35,15312.0,28.33,28.35,28.31,28.35,15312.0
2022-10-25 15:15:00,28.35,28.35,28.32,28.32,14696.0,28.35,28.35,28.32,28.32,14696.0
2022-10-25 15:20:00,28.32,28.32,28.3,28.31,18276.0,28.32,28.32,28.3,28.31,18276.0
2022-10-25 15:25:00,28.31,28.36,28.31,28.35,28264.0,28.31,28.36,28.31,28.35,28264.0
2022-10-25 15:30:00,28.36,28.4,28.35,28.39,20744.0,28.36,28.4,28.35,28.39,20744.0
2022-10-25 15:35:00,28.38,28.41,28.37,28.4,26428.0,28.38,28.41,28.37,28.4,26428.0
2022-10-25 15:40:00,28.4,28.42,28.39,28.41,25308.0,28.4,28.42,28.39,28.41,25308.0
2022-10-25 15:45:00,28.41,28.42,28.38,28.41,36720.0,28.41,28.42,28.38,28.41,36720.0
2022-10-25 15:50:00,28.41,28.44,28.38,28.42,108532.0,28.41,28.44,28.38,28.42,108532.0
2022-10-25 15:55:00,28.41,28.42,28.36,28.41,169212.0,28.41,28.42,28.36,28.41,169212.0
2022-10-26 09:30:00,28.48,28.6,28.45,28.59,70132.0,28.48,28.6,28.45,28.59,70132.0
2022-10-26 09:35:00,28.55,28.63,28.5,28.63,16488.0,28.55,28.63,28.5,28.63,16488.0
2022-10-26 09:40:00,28.66,28.67,28.45,28.46,9752.0,28.66,28.67,28.45,28.46,9752.0
2022-10-26 09:45:00,28.45,28.52,28.42,28.5,18936.0,28.45,28.52,28.42,28.5,18936.0
2022-10-26 09:50:00,28.52,28.56,28.42,28.42,6400.0,28.52,28.56,28.42,28.42,6400.0
2022-10-26 09:55:00,28.45,28.5,28.4,28.41,9436.0,28.45,28.5,28.4,28.41,9436.0
2022-10-26 10:00:00,28.43,28.73,28.42,28.67,32364.0,28.43,28.73,28.42,28.67,32364.0
2022-10-26 10:05:00,28.64,28.72,28.64,28.69,6800.0,28.64,28.72,28.64,28.69,6800.0
2022-10-26 10:10:00,28.65,28.69,28.6,28.69,6544.0,28.65,28.69,28.6,28.69,6544.0
2022-10-26 10:15:00,28.7,28.77,28.61,28.74,10912.0,28.7,28.77,28.61,28.74,10912.0
2022-10-26 10:20:00,28.75,28.75,28.66,28.66,11428.0,28.75,28.75,28.66,28.66,11428.0
2022-10-26 10:25:00,28.67,28.76,28.67,28.74,8000.0,28.67,28.76,28.67,28.74,8000.0
2022-10-26 10:30:00,28.77,28.77,28.68,28.7,14028.0,28.77,28.77,28.68,28.7,14028.0
2022-10-26 10:35:00,28.75,28.77,28.74,28.77,6400.0,28.75,28.77,28.74,28.77,6400.0
2022-10-26 10:40:00,28.74,28.75,28.74,28.75,1200.0,28.74,28.75,28.74,28.75,1200.0
2022-10-26 10:45:00,28.76,28.82,28.73,28.81,15940.0,28.76,28.82,28.73,28.81,15940.0
2022-10-26 10:50:00,28.81,28.82,28.8,28.8,6552.0,28.81,28.82,28.8,28.8,6552.0
2022-10-26 10:55:00,28.81,28.82,28.72,28.72,10792.0,28.81,28.82,28.72,28.72,10792.0
2022-10-26 11:00:00,28.73,28.88,28.73,28.88,20068.0,28.73,28.88,28.73,28.88,20068.0
2022-10-26 11:05:00,28.85,28.92,28.83,28.92,11960.0,28.85,28.92,28.83,28.92,11960.0
2022-10-26 11:10:00,28.9,28.99,28.89,28.98,28072.0,28.9,28.99,28.89,28.98,28072.0
2022-10-26 11:15:00,29.0,29.0,28.96,28.99,26124.0,29.0,29.0,28.96,28.99,26124.0
2022-10-26 11:20:00,28.99,29.02,28.99,28.99,4624.0,28.99,29.02,28.99,28.99,4624.0
2022-10-26 11:25:00,28.99,29.03,28.97,29.03,8400.0,28.99,29.03,28.97,29.03,8400.0
2022-10-26 11:30:00,29.02,29.07,29.02,29.06,9656.0,29.02,29.07,29.02,29.06,9656.0
2022-10-26 11:35:00,29.03,29.06,29.01,29.06,9708.0,29.03,29.06,29.01,29.06,9708.0
2022-10-26 11:40:00,29.05,29.06,29.03,29.04,11084.0,29.05,29.06,29.03,29.04,11084.0
2022-10-26 11:45:00,29.03,29.03,28.98,29.01,17672.0,29.03,29.03,28.98,29.01,17672.0
2022-10-26 11:50:00,29.01,29.01,28.95,28.96,12360.0,29.01,29.01,28.95,28.96,12360.0
2022-10-26 11:55:00,28.95,29.0,28.95,28.99,8112.0,28.95,29.0,28.95,28.99,8112.0
2022-10-26 12:00:00,29.01,29.04,29.01,29.04,5272.0,29.01,29.04,29.01,29.04,5272.0
2022-10-26 12:05:00,29.02,29.02,28.96,28.97,11672.0,29.02,29.02,28.96,28.97,11672.0
2022-10-26 12:10:00,29.0,29.02,28.99,29.02,7056.0,29.0,29.02,28.99,29.02,7056.0
2022-10-26 12:15:00,28.98,29.03,28.97,29.03,10012.0,28.98,29.03,28.97,29.03,10012.0
2022-10-26 12:20:00,29.04,29.04,29.02,29.03,4788.0,29.04,29.04,29.02,29.03,4788.0
2022-10-26 12:25:00,29.03,29.03,28.96,28.96,3416.0,29.03,29.03,28.96,28.96,3416.0
2022-10-26 12:30:00,28.98,29.0,28.97,29.0,10676.0,28.98,29.0,28.97,29.0,10676.0
2022-10-26 12:35:00,28.98,28.98,28.95,28.95,5320.0,28.98,28.98,28.95,28.95,5320.0
2022-10-26 12:40:00,28.95,28.95,28.93,28.93,4460.0,28.95,28.95,28.93,28.93,4460.0
2022-10-26 12:45:00,28.92,28.93,28.86,28.87,6792.0,28.92,28.93,28.86,28.87,6792.0
2022-10-26 12:50:00,28.86,28.89,28.85,28.85,5716.0,28.86,28.89,28.85,28.85,5716.0
2022-10-26 12:55:00,28.86,28.86,28.8,28.8,1200.0,28.86,28.86,28.8,28.8,1200.0
2022-10-26 13:00:00,28.78,28.8,28.74,28.79,15600.0,28.78,28.8,28.74,28.79,15600.0
2022-10-26 13:05:00,28.78,28.78,28.75,28.77,9616.0,28.78,28.78,28.75,28.77,9616.0
2022-10-26 13:10:00,28.78,28.78,28.71,28.71,4000.0,28.78,28.78,28.71,28.71,4000.0
2022-10-26 13:15:00,28.72,28.73,28.68,28.71,12796.0,28.72,28.73,28.68,28.71,12796.0
2022-10-26 13:20:00,28.7,28.7,28.67,28.67,3532.0,28.7,28.7,28.67,28.67,3532.0
2022-10-26 13:25:00,28.67,28.67,28.64,28.66,6804.0,28.67,28.67,28.64,28.66,6804.0
2022-10-26 13:30:00,28.64,28.65,28.64,28.64,5444.0,28.64,28.65,28.64,28.64,5444.0
2022-10-26 13:35:00,28.62,28.64,28.59,28.63,18880.0,28.62,28.64,28.59,28.63,18880.0
2022-10-26 13:40:00,28.63,28.66,28.63,28.66,14360.0,28.63,28.66,28.63,28.66,14360.0
2022-10-26 13:45:00,28.66,28.66,28.64,28.64,9896.0,28.66,28.66,28.64,28.64,9896.0
2022-10-26 13:50:00,28.64,28.66,28.63,28.66,9760.0,28.64,28.66,28.63,28.66,9760.0
2022-10-26 13:55:00,28.65,28.7,28.64,28.7,29792.0,28.65,28.7,28.64,28.7,29792.0
2022-10-26 14:00:00,28.68,28.71,28.67,28.71,15400.0,28.68,28.71,28.67,28.71,15400.0
2022-10-26 14:05:00,28.72,28.72,28.69,28.7,11996.0,28.72,28.72,28.69,28.7,11996.0
2022-10-26 14:10:00,28.7,28.75,28.68,28.71,63580.0,28.7,28.75,28.68,28.71,63580.0
2022-10-26 14:15:00,28.68,28.69,28.66,28.68,33984.0,28.68,28.69,28.66,28.68,33984.0
2022-10-26 14:20:00,28.66,28.67,28.6,28.61,26148.0,28.66,28.67,28.6,28.61,26148.0
2022-10-26 14:25:00,28.62,28.63,28.59,28.59,4400.0,28.62,28.63,28.59,28.59,4400.0
2022-10-26 14:30:00,28.57,28.57,28.54,28.55,3200.0,28.57,28.57,28.54,28.55,3200.0
2022-10-26 14:35:00,28.55,28.58,28.54,28.57,11200.0,28.55,28.58,28.54,28.57,11200.0
2022-10-26 14:40:00,28.55,28.55,28.5,28.53,28840.0,28.55,28.55,28.5,28.53,28840.0
2022-10-26 14:45:00,28.52,28.52,28.48,28.5,19272.0,28.52,28.52,28.48,28.5,19272.0
2022-10-26 14:50:00,28.49,28.49,28.45,28.49,10880.0,28.49,28.49,28.45,28.49,10880.0
2022-10-26 14:55:00,28.48,28.52,28.47,28.5,12932.0,28.48,28.52,28.47,28.5,12932.0
2022-10-26 15:00:00,28.48,28.48,28.44,28.45,7092.0,28.48,28.48,28.44,28.45,7092.0
2022-10-26 15:05:00,28.44,28.45,28.42,28.44,28400.0,28.44,28.45,28.42,28.44,28400.0
2022-10-26 15:10:00,28.42,28.46,28.41,28.46,13808.0,28.42,28.46,28.41,28.46,13808.0
2022-10-26 15:15:00,28.48,28.52,28.47,28.52,8664.0,28.48,28.52,28.47,28.52,8664.0
2022-10-26 15:20:00,28.52,28.52,28.5,28.5,9200.0,28.52,28.52,28.5,28.5,9200.0
2022-10-26 15:25:00,28.51,28.54,28.49,28.52,10448.0,28.51,28.54,28.49,28.52,10448.0
2022-10-26 15:30:00,28.52,28.54,28.51,28.52,13160.0,28.52,28.54,28.51,28.52,13160.0
2022-10-26 15:35:00,28.51,28.53,28.5,28.53,16804.0,28.51,28.53,28.5,28.53,16804.0
2022-10-26 15:40:00,28.54,28.58,28.53,28.55,21648.0,28.54,28.58,28.53,28.55,21648.0
2022-10-26 15:45:00,28.56,28.58,28.52,28.52,19800.0,28.56,28.58,28.52,28.52,19800.0
2022-10-26 15:50:00,28.52,28.55,28.49,28.51,88632.0,28.52,28.55,28.49,28.51,88632.0
2022-10-26 15:55:00,28.5,28.51,28.42,28.46,172552.0,28.5,28.51,28.42,28.46,172552.0
2022-10-27 09:30:00,28.53,28.83,28.5,28.61,38236.0,28.53,28.83,28.5,28.61,38236.0
2022-10-27 09:35:00,28.6,28.73,28.6,28.73,13176.0,28.6,28.73,28.6,28.73,13176.0
2022-10-27 09:40:00,28.68,28.68,28.57,28.65,7044.0,28.68,28.68,28.57,28.65,7044.0
2022-10-27 09:45:00,28.7,28.72,28.6,28.6,8588.0,28.7,28.72,28.6,28.6,8588.0
2022-10-27 09:50:00,28.56,28.6,28.52,28.54,16164.0,28.56,28.6,28.52,28.54,16164.0
2022-10-27 09:55:00,28.53,28.54,28.23,28.51,100480.0,28.53,28.54,28.23,28.51,100480.0
2022-10-27 10:00:00,28.52,28.53,28.45,28.52,14292.0,28.52,28.53,28.45,28.52,14292.0
2022-10-27 10:05:00,28.6,28.7,28.57,28.64,7200.0,28.6,28.7,28.57,28.64,7200.0
2022-10-27 10:10:00,28.57,28.76,28.54,28.73,10696.0,28.57,28.76,28.54,28.73,10696.0
2022-10-27 10:15:00,28.75,28.83,28.73,28.78,17180.0,28.75,28.83,28.73,28.78,17180.0
2022-10-27 10:20:00,28.78,28.84,28.75,28.76,6080.0,28.78,28.84,28.75,28.76,6080.0
2022-10-27 10:25:00,28.74,28.8,28.74,28.76,5036.0,28.74,28.8,28.74,28.76,5036.0
2022-10-27 10:30:00,28.79,28.8,28.75,28.75,18616.0,28.79,28.8,28.75,28.75,18616.0
2022-10-27 10:35:00,28.7,28.72,28.68,28.7,6400.0,28.7,28.72,28.68,28.7,6400.0
2022-10-27 10:40:00,28.66,28.66,28.59,28.64,6400.0,28.66,28.66,28.59,28.64,6400.0
2022-10-27 10:45:00,28.61,28.64,28.61,28.64,11072.0,28.61,28.64,28.61,28.64,11072.0
2022-10-27 10:50:00,28.61,28.69,28.61,28.66,5380.0,28.61,28.69,28.61,28.66,5380.0
2022-10-27 10:55:00,28.66,28.66,28.5,28.5,14896.0,28.66,28.66,28.5,28.5,14896.0
2022-10-27 11:00:00,28.45,28.53,28.45,28.52,10440.0,28.45,28.53,28.45,28.52,10440.0
2022-10-27 11:05:00,28.49,28.57,28.49,28.56,6212.0,28.49,28.57,28.49,28.56,6212.0
2022-10-27 11:10:00,28.58,28.61,28.51,28.54,15152.0,28.58,28.61,28.51,28.54,15152.0
2022-10-27 11:15:00,28.55,28.55,28.45,28.46,4360.0,28.55,28.55,28.45,28.46,4360.0
2022-10-27 11:20:00,28.45,28.54,28.45,28.54,7508.0,28.45,28.54,28.45,28.54,7508.0
2022-10-27 11:25:00,28.54,28.54,28.53,28.53,3200.0,28.54,28.54,28.53,28.53,3200.0
2022-10-27 11:30:00,28.53,28.53,28.47,28.5,6400.0,28.53,28.53,28.47,28.5,6400.0
2022-10-27 11:35:00,28.52,28.57,28.41,28.44,8560.0,28.52,28.57,28.41,28.44,8560.0
2022-10-27 11:40:00,28.41,28.41,28.33,28.36,4644.0,28.41,28.41,28.33,28.36,4644.0
2022-10-27 11:45:00,28.34,28.36,28.34,28.35,5200.0,28.34,28.36,28.34,28.35,5200.0
2022-10-27 11:50:00,28.36,28.39,28.36,28.39,15160.0,28.36,28.39,28.36,28.39,15160.0
2022-10-27 11:55:00,28.38,28.39,28.36,28.36,2800.0,28.38,28.39,28.36,28.36,2800.0
2022-10-27 12:00:00,28.35,28.44,28.34,28.42,5600.0,28.35,28.44,28.34,28.42,5600.0
2022-10-27 12:05:00,28.42,28.46,28.42,28.43,3200.0,28.42,28.46,28.42,28.43,3200.0
2022-10-27 12:10:00,28.41,28.45,28.41,28.45,6524.0,28.41,28.45,28.41,28.45,6524.0
2022-10-27 12:15:00,28.45,28.45,28.43,28.43,3984.0,28.45,28.45,28.43,28.43,3984.0
2022-10-27 12:20:00,28.4,28.43,28.38,28.43,22748.0,28.4,28.43,28.38,28.43,22748.0
2022-10-27 12:25:00,28.41,28.41,28.36,28.36,2400.0,28.41,28.41,28.36,28.36,2400.0
2022-10-27 12:30:00,28.37,28.43,28.36,28.42,7300.0,28.37,28.43,28.36,28.42,7300.0
2022-10-27 12:35:00,28.41,28.43,28.37,28.37,42800.0,28.41,28.43,28.37,28.37,42800.0
2022-10-27 12:40:00,28.4,28.4,28.38,28.39,5276.0,28.4,28.4,28.38,28.39,5276.0
2022-10-27 12:45:00,28.38,28.43,28.36,28.43,25764.0,28.38,28.43,28.36,28.43,25764.0
2022-10-27 12:50:00,28.45,28.47,28.44,28.45,6352.0,28.45,28.47,28.44,28.45,6352.0
2022-10-27 12:55:00,28.43,28.46,28.43,28.46,5844.0,28.43,28.46,28.43,28.46,5844.0
2022-10-27 13:00:00,28.46,28.48,28.41,28.48,53408.0,28.46,28.48,28.41,28.48,53408.0
2022-10-27 13:05:00,28.5,28.58,28.5,28.57,7396.0,28.5,28.58,28.5,28.57,7396.0
2022-10-27 13:10:00,28.57,28.59,28.57,28.58,2100.0,28.57,28.59,28.57,28.58,2100.0
2022-10-27 13:15:00,28.56,28.57,28.53,28.57,6536.0,28.56,28.57,28.53,28.57,6536.0
2022-10-27 13:20:00,28.58,28.6,28.56,28.56,4160.0,28.58,28.6,28.56,28.56,4160.0
2022-10-27 13:25:00,28.54,28.54,28.5,28.52,4636.0,28.54,28.54,28.5,28.52,4636.0
2022-10-27 13:30:00,28.52,28.52,28.48,28.49,4000.0,28.52,28.52,28.48,28.49,4000.0
2022-10-27 13:35:00,28.49,28.49,28.46,28.47,9580.0,28.49,28.49,28.46,28.47,9580.0
2022-10-27 13:40:00,28.44,28.48,28.44,28.48,10664.0,28.44,28.48,28.44,28.48,10664.0
2022-10-27 13:45:00,28.49,28.49,28.47,28.49,18244.0,28.49,28.49,28.47,28.49,18244.0
2022-10-27 13:50:00,28.49,28.5,28.48,28.5,47796.0,28.49,28.5,28.48,28.5,47796.0
2022-10-27 13:55:00,28.5,28.5,28.46,28.46,16064.0,28.5,28.5,28.46,28.46,16064.0
2022-10-27 14:00:00,28.47,28.48,28.46,28.47,17532.0,28.47,28.48,28.46,28.47,17532.0
2022-10-27 14:05:00,28.46,28.47,28.43,28.43,7688.0,28.46,28.47,28.43,28.43,7688.0
2022-10-27 14:10:00,28.42,28.43,28.4,28.41,38648.0,28.42,28.43,28.4,28.41,38648.0
2022-10-27 14:15:00,28.42,28.44,28.41,28.44,14440.0,28.42,28.44,28.41,28.44,14440.0
2022-10-27 14:20:00,28.44,28.44,28.42,28.44,11300.0,28.44,28.44,28.42,28.44,11300.0
2022-10-27 14:25:00,28.43,28.44,28.43,28.44,25096.0,28.43,28.44,28.43,28.44,25096.0
2022-10-27 14:30:00,28.43,28.47,28.43,28.47,31884.0,28.43,28.47,28.43,28.47,31884.0
2022-10-27 14:35:00,28.47,28.49,28.45,28.48,52808.0,28.47,28.49,28.45,28.48,52808.0
2022-10-27 14:40:00,28.48,28.5,28.47,28.48,33052.0,28.48,28.5,28.47,28.48,33052.0
2022-10-27 14:45:00,28.49,28.5,28.46,28.46,10640.0,28.49,28.5,28.46,28.46,10640.0
2022-10-27 14:50:00,28.46,28.48,28.45,28.47,9528.0,28.46,28.48,28.45,28.47,9528.0
2022-10-27 14:55:00,28.47,28.47,28.4,28.42,25448.0,28.47,28.47,28.4,28.42,25448.0
2022-10-27 15:00:00,28.45,28.48,28.45,28.47,5600.0,28.45,28.48,28.45,28.47,5600.0
2022-10-27 15:05:00,28.48,28.48,28.39,28.39,12152.0,28.48,28.48,28.39,28.39,12152.0
2022-10-27 15:10:00,28.39,28.45,28.38,28.45,16692.0,28.39,28.45,28.38,28.45,16692.0
2022-10-27 15:15:00,28.45,28.45,28.42,28.43,8800.0,28.45,28.45,28.42,28.43,8800.0
2022-10-27 15:20:00,28.43,28.46,28.43,28.46,25076.0,28.43,28.46,28.43,28.46,25076.0
2022-10-27 15:25:00,28.45,28.45,28.4,28.41,16476.0,28.45,28.45,28.4,28.41,16476.0
2022-10-27 15:30:00,28.41,28.46,28.39,28.43,15304.0,28.41,28.46,28.39,28.43,15304.0
2022-10-27 15:35:00,28.43,28.43,28.41,28.41,18668.0,28.43,28.43,28.41,28.41,18668.0
2022-10-27 15:40:00,28.41,28.42,28.4,28.4,12192.0,28.41,28.42,28.4,28.4,12192.0
2022-10-27 15:45:00,28.4,28.41,28.37,28.41,21708.0,28.4,28.41,28.37,28.41,21708.0
2022-10-27 15:50:00,28.4,28.41,28.3,28.31,68032.0,28.4,28.41,28.3,28.31,68032.0
2022-10-27 15:55:00,28.31,28.35,28.28,28.35,262512.0,28.31,28.35,28.28,28.35,262512.0
2022-10-28 09:30:00,28.36,28.49,28.14,28.4,59704.0,28.36,28.49,28.14,28.4,59704.0
2022-10-28 09:35:00,28.43,28.43,28.38,28.41,8284.0,28.43,28.43,28.38,28.41,8284.0
2022-10-28 09:40:00,28.5,28.63,28.48,28.59,64248.0,28.5,28.63,28.48,28.59,64248.0
2022-10-28 09:45:00,28.54,28.59,28.49,28.49,15100.0,28.54,28.59,28.49,28.49,15100.0
2022-10-28 09:50:00,28.5,28.58,28.47,28.5,23316.0,28.5,28.58,28.47,28.5,23316.0
2022-10-28 09:55:00,28.46,28.55,28.46,28.55,18112.0,28.46,28.55,28.46,28.55,18112.0
2022-10-28 10:00:00,28.56,28.6,28.25,28.33,15312.0,28.56,28.6,28.25,28.33,15312.0
2022-10-28 10:05:00,28.37,28.43,28.3,28.31,12296.0,28.37,28.43,28.3,28.31,12296.0
2022-10-28 10:10:00,28.33,28.33,28.21,28.28,13152.0,28.33,28.33,28.21,28.28,13152.0
2022-10-28 10:15:00,28.31,28.37,28.31,28.34,9644.0,28.31,28.37,28.31,28.34,9644.0
2022-10-28 10:20:00,28.36,28.38,28.35,28.38,5300.0,28.36,28.38,28.35,28.38,5300.0
2022-10-28 10:25:00,28.41,28.54,28.41,28.54,6560.0,28.41,28.54,28.41,28.54,6560.0
2022-10-28 10:30:00,28.55,28.62,28.55,28.58,11972.0,28.55,28.62,28.55,28.58,11972.0
2022-10-28 10:35:00,28.56,28.58,28.54,28.58,6108.0,28.56,28.58,28.54,28.58,6108.0
2022-10-28 10:40:00,28.58,28.61,28.58,28.61,5256.0,28.58,28.61,28.58,28.61,5256.0
2022-10-28 10:45:00,28.62,28.65,28.61,28.65,33960.0,28.62,28.65,28.61,28.65,33960.0
2022-10-28 10:50:00,28.65,28.66,28.61,28.65,22076.0,28.65,28.66,28.61,28.65,22076.0
2022-10-28 10:55:00,28.65,28.66,28.62,28.62,7600.0,28.65,28.66,28.62,28.62,7600.0
2022-10-28 11:00:00,28.63,28.66,28.59,28.6,17872.0,28.63,28.66,28.59,28.6,17872.0
2022-10-28 11:05:00,28.61,28.65,28.59,28.64,18804.0,28.61,28.65,28.59,28.64,18804.0
2022-10-28 11:10:00,28.64,28.69,28.64,28.68,17028.0,28.64,28.69,28.64,28.68,17028.0
2022-10-28 11:15:00,28.65,28.65,28.61,28.65,4772.0,28.65,28.65,28.61,28.65,4772.0
2022-10-28 11:20:00,28.65,28.66,28.65,28.65,1600.0,28.65,28.66,28.65,28.65,1600.0
2022-10-28 11:25:00,28.63,28.73,28.62,28.73,16076.0,28.63,28.73,28.62,28.73,16076.0
2022-10-28 11:30:00,28.73,28.73,28.68,28.69,12904.0,28.73,28.73,28.68,28.69,12904.0
2022-10-28 11:35:00,28.67,28.71,28.66,28.7,3600.0,28.67,28.71,28.66,28.7,3600.0
2022-10-28 11:40:00,28.71,28.76,28.71,28.76,5332.0,28.71,28.76,28.71,28.76,5332.0
2022-10-28 11:45:00,28.78,28.78,28.76,28.76,5200.0,28.78,28.78,28.76,28.76,5200.0
2022-10-28 11:50:00,28.76,28.78,28.75,28.77,5196.0,28.76,28.78,28.75,28.77,5196.0
2022-10-28 11:55:00,28.77,28.77,28.7,28.71,17568.0,28.77,28.77,28.7,28.71,17568.0
2022-10-28 12:00:00,28.72,28.77,28.7,28.74,17108.0,28.72,28.77,28.7,28.74,17108.0
2022-10-28 12:05:00,28.73,28.73,28.68,28.73,5904.0,28.73,28.73,28.68,28.73,5904.0
2022-10-28 12:10:00,28.71,28.77,28.71,28.77,10384.0,28.71,28.77,28.71,28.77,10384.0
2022-10-28 12:15:00,28.78,28.86,28.78,28.82,14152.0,28.78,28.86,28.78,28.82,14152.0
2022-10-28 12:20:00,28.83,28.89,28.83,28.88,10984.0,28.83,28.89,28.83,28.88,10984.0
2022-10-28 12:25:00,28.88,28.9,28.88,28.89,5816.0,28.88,28.9,28.88,28.89,5816.0
2022-10-28 12:30:00,28.89,28.92,28.89,28.91,7908.0,28.89,28.92,28.89,28.91,7908.0
2022-10-28 12:35:00,28.91,28.92,28.85,28.85,18664.0,28.91,28.92,28.85,28.85,18664.0
2022-10-28 12:40:00,28.87,28.87,28.83,28.84,5204.0,28.87,28.87,28.83,28.84,5204.0
2022-10-28 12:45:00,28.83,28.83,28.79,28.83,13480.0,28.83,28.83,28.79,28.83,13480.0
2022-10-28 12:50:00,28.83,28.85,28.83,28.85,8000.0,28.83,28.85,28.83,28.85,8000.0
2022-10-28 12:55:00,28.85,28.85,28.83,28.83,3600.0,28.85,28.85,28.83,28.83,3600.0
2022-10-28 13:00:00,28.84,28.87,28.84,28.86,10352.0,28.84,28.87,28.84,28.86,10352.0
2022-10-28 13:05:00,28.86,28.88,28.85,28.88,8336.0,28.86,28.88,28.85,28.88,8336.0
2022-10-28 13:10:00,28.86,28.89,28.86,28.88,5200.0,28.86,28.89,28.86,28.88,5200.0
2022-10-28 13:15:00,28.88,28.88,28.85,28.85,9008.0,28.88,28.88,28.85,28.85,9008.0
2022-10-28 13:20:00,28.85,28.86,28.83,28.84,10304.0,28.85,28.86,28.83,28.84,10304.0
2022-10-28 13:25:00,28.84,28.86,28.84,28.85,6892.0,28.84,28.86,28.84,28.85,6892.0
2022-10-28 13:30:00,28.85,28.9,28.85,28.9,12208.0,28.85,28.9,28.85,28.9,12208.0
2022-10-28 13:35:00,28.9,28.91,28.88,28.88,23644.0,28.9,28.91,28.88,28.88,23644.0
2022-10-28 13:40:00,28.88,28.88,28.87,28.88,4800.0,28.88,28.88,28.87,28.88,4800.0
2022-10-28 13:45:00,28.89,28.9,28.88,28.88,19852.0,28.89,28.9,28.88,28.88,19852.0
2022-10-28 13:50:00,28.88,28.89,28.87,28.89,3496.0,28.88,28.89,28.87,28.89,3496.0
2022-10-28 13:55:00,28.87,28.88,28.84,28.84,9880.0,28.87,28.88,28.84,28.84,9880.0
2022-10-28 14:00:00,28.85,28.86,28.82,28.82,5784.0,28.85,28.86,28.82,28.82,5784.0
2022-10-28 14:05:00,28.82,28.85,28.81,28.83,17336.0,28.82,28.85,28.81,28.83,17336.0
2022-10-28 14:10:00,28.83,28.86,28.83,28.86,10068.0,28.83,28.86,28.83,28.86,10068.0
2022-10-28 14:15:00,28.86,28.91,28.86,28.9,11664.0,28.86,28.91,28.86,28.9,11664.0
2022-10-28 14:20:00,28.91,28.93,28.9,28.93,13624.0,28.91,28.93,28.9,28.93,13624.0
2022-10-28 14:25:00,28.93,28.95,28.92,28.93,19776.0,28.93,28.95,28.92,28.93,19776.0
2022-10-28 14:30:00,28.93,28.95,28.92,28.95,15276.0,28.93,28.95,28.92,28.95,15276.0
2022-10-28 14:35:00,28.96,28.96,28.94,28.96,7260.0,28.96,28.96,28.94,28.96,7260.0
2022-10-28 14:40:00,28.96,28.97,28.95,28.96,9112.0,28.96,28.97,28.95,28.96,9112.0
2022-10-28 14:45:00,28.97,28.99,28.97,28.99,9352.0,28.97,28.99,28.97,28.99,9352.0
2022-10-28 14:50:00,28.99,29.0,28.97,28.97,14828.0,28.99,29.0,28.97,28.97,14828.0
2022-10-28 14:55:00,28.98,28.99,28.96,28.97,11272.0,28.98,28.99,28.96,28.97,11272.0
2022-10-28 15:00:00,28.97,29.0,28.95,28.96,10168.0,28.97,29.0,28.95,28.96,10168.0
2022-10-28 15:05:00,28.96,28.98,28.94,28.98,19484.0,28.96,28.98,28.94,28.98,19484.0
2022-10-28 15:10:00,28.97,29.01,28.97,29.0,23260.0,28.97,29.01,28.97,29.0,23260.0
2022-10-28 15:15:00,28.99,29.0,28.97,28.98,18900.0,28.99,29.0,28.97,28.98,18900.0
2022-10-28 15:20:00,28.99,29.0,28.98,28.99,17028.0,28.99,29.0,28.98,28.99,17028.0
2022-10-28 15:25:00,29.0,29.03,28.99,29.03,20996.0,29.0,29.03,28.99,29.03,20996.0
2022-10-28 15:30:00,29.02,29.05,29.0,29.04,22676.0,29.02,29.05,29.0,29.04,22676.0
2022-10-28 15:35:00,29.04,29.06,28.99,29.06,39452.0,29.04,29.06,28.99,29.06,39452.0
2022-10-28 15:40:00,29.05,29.08,29.04,29.07,47776.0,29.05,29.08,29.04,29.07,47776.0
2022-10-28 15:45:00,29.07,29.08,29.06,29.07,45708.0,29.07,29.08,29.06,29.07,45708.0
2022-10-28 15:50:00,29.08,29.12,29.06,29.11,90756.0,29.08,29.12,29.06,29.11,90756.0
2022-10-28 15:55:00,29.12,29.12,29.07,29.09,168900.0,29.12,29.12,29.07,29.09,168900.0
2022-10-31 09:30:00,28.9,29.08,28.86,28.9,54288.0,28.9,29.08,28.86,28.9,54288.0
2022-10-31 09:35:00,28.91,29.0,28.9,28.97,27152.0,28.91,29.0,28.9,28.97,27152.0
2022-10-31 09:40:00,28.94,29.02,28.86,28.92,22836.0,28.94,29.02,28.86,28.92,22836.0
2022-10-31 09:45:00,28.9,28.91,28.78,28.8,6400.0,28.9,28.91,28.78,28.8,6400.0
2022-10-31 09:50:00,28.8,28.92,28.76,28.9,22748.0,28.8,28.92,28.76,28.9,22748.0
2022-10-31 09:55:00,28.9,28.91,28.86,28.88,11500.0,28.9,28.91,28.86,28.88,11500.0
2022-10-31 10:00:00,28.88,28.93,28.86,28.9,16908.0,28.88,28.93,28.86,28.9,16908.0
2022-10-31 10:05:00,28.88,28.88,28.79,28.8,16056.0,28.88,28.88,28.79,28.8,16056.0
2022-10-31 10:10:00,28.81,28.83,28.8,28.83,4460.0,28.81,28.83,28.8,28.83,4460.0
2022-10-31 10:15:00,28.83,28.9,28.83,28.87,7668.0,28.83,28.9,28.83,28.87,7668.0
2022-10-31 10:20:00,28.88,28.88,28.75,28.77,8584.0,28.88,28.88,28.75,28.77,8584.0
2022-10-31 10:25:00,28.75,28.77,28.71,28.71,12800.0,28.75,28.77,28.71,28.71,12800.0
2022-10-31 10:30:00,28.7,28.72,28.68,28.68,11920.0,28.7,28.72,28.68,28.68,11920.0
2022-10-31 10:35:00,28.65,28.71,28.61,28.71,14800.0,28.65,28.71,28.61,28.71,14800.0
2022-10-31 10:40:00,28.73,28.74,28.69,28.74,17580.0,28.73,28.74,28.69,28.74,17580.0
2022-10-31 10:45:00,28.73,28.77,28.68,28.69,14672.0,28.73,28.77,28.68,28.69,14672.0
2022-10-31 10:50:00,28.69,28.73,28.67,28.68,30576.0,28.69,28.73,28.67,28.68,30576.0
2022-10-31 10:55:00,28.67,28.69,28.65,28.68,17112.0,28.67,28.69,28.65,28.68,17112.0
2022-10-31 11:00:00,28.67,28.76,28.65,28.76,20024.0,28.67,28.76,28.65,28.76,20024.0
2022-10-31 11:05:00,28.73,28.76,28.71,28.73,19208.0,28.73,28.76,28.71,28.73,19208.0
2022-10-31 11:10:00,28.72,28.75,28.72,28.75,7424.0,28.72,28.75,28.72,28.75,7424.0
2022-10-31 11:15:00,28.75,28.8,28.74,28.8,19816.0,28.75,28.8,28.74,28.8,19816.0
2022-10-31 11:20:00,28.8,28.84,28.78,28.82,10092.0,28.8,28.84,28.78,28.82,10092.0
2022-10-31 11:25:00,28.84,28.84,28.81,28.81,3184.0,28.84,28.84,28.81,28.81,3184.0
2022-10-31 11:30:00,28.83,28.83,28.8,28.8,13792.0,28.83,28.83,28.8,28.8,13792.0
2022-10-31 11:35:00,28.81,28.83,28.8,28.8,5708.0,28.81,28.83,28.8,28.8,5708.0
2022-10-31 11:40:00,28.8,28.86,28.79,28.86,31044.0,28.8,28.86,28.79,28.86,31044.0
2022-10-31 11:45:00,28.86,28.88,28.84,28.85,18148.0,28.86,28.88,28.84,28.85,18148.0
2022-10-31 11:50:00,28.84,28.87,28.84,28.87,18616.0,28.84,28.87,28.84,28.87,18616.0
2022-10-31 11:55:00,28.86,28.86,28.75,28.76,16408.0,28.86,28.86,28.75,28.76,16408.0
2022-10-31 12:00:00,28.76,28.78,28.73,28.77,38108.0,28.76,28.78,28.73,28.77,38108.0
2022-10-31 12:05:00,28.77,28.77,28.71,28.73,7868.0,28.77,28.77,28.71,28.73,7868.0
2022-10-31 12:10:00,28.74,28.79,28.73,28.78,27540.0,28.74,28.79,28.73,28.78,27540.0
2022-10-31 12:15:00,28.78,28.83,28.78,28.79,25772.0,28.78,28.83,28.78,28.79,25772.0
2022-10-31 12:20:00,28.76,28.79,28.74,28.75,26364.0,28.76,28.79,28.74,28.75,26364.0
2022-10-31 12:25:00,28.73,28.75,28.72,28.72,7876.0,28.73,28.75,28.72,28.72,7876.0
2022-10-31 12:30:00,28.71,28.74,28.69,28.69,20608.0,28.71,28.74,28.69,28.69,20608.0
2022-10-31 12:35:00,28.69,28.7,28.68,28.7,10892.0,28.69,28.7,28.68,28.7,10892.0
2022-10-31 12:40:00,28.7,28.7,28.64,28.67,16880.0,28.7,28.7,28.64,28.67,16880.0
2022-10-31 12:45:00,28.66,28.68,28.65,28.67,6400.0,28.66,28.68,28.65,28.67,6400.0
2022-10-31 12:50:00,28.67,28.69,28.67,28.67,7888.0,28.67,28.69,28.67,28.67,7888.0
2022-10-31 12:55:00,28.65,28.69,28.65,28.69,7112.0,28.65,28.69,28.65,28.69,7112.0
2022-10-31 13:00:00,28.69,28.73,28.68,28.68,8904.0,28.69,28.73,28.68,28.68,8904.0
2022-10-31 13:05:00,28.68,28.71,28.67,28.7,15828.0,28.68,28.71,28.67,28.7,15828.0
2022-10-31 13:10:00,28.68,28.72,28.68,28.72,15744.0,28.68,28.72,28.68,28.72,15744.0
2022-10-31 13:15:00,28.74,28.76,28.72,28.75,25948.0,28.74,28.76,28.72,28.75,25948.0
2022-10-31 13:20:00,28.76,28.78,28.7,28.77,58680.0,28.76,28.78,28.7,28.77,58680.0
2022-10-31 13:25:00,28.76,28.79,28.76,28.79,10956.0,28.76,28.79,28.76,28.79,10956.0
2022-10-31 13:30:00,28.79,28.81,28.78,28.81,11772.0,28.79,28.81,28.78,28.81,11772.0
2022-10-31 13:35:00,28.8,28.8,28.78,28.79,18780.0,28.8,28.8,28.78,28.79,18780.0
2022-10-31 13:40:00,28.79,28.79,28.73,28.73,21376.0,28.79,28.79,28.73,28.73,21376.0
2022-10-31 13:45:00,28.73,28.74,28.7,28.72,15324.0,28.73,28.74,28.7,28.72,15324.0
2022-10-31 13:50:00,28.72,28.72,28.69,28.71,5632.0,28.72,28.72,28.69,28.71,5632.0
2022-10-31 13:55:00,28.71,28.74,28.7,28.72,26032.0,28.71,28.74,28.7,28.72,26032.0
2022-10-31 14:00:00,28.73,28.74,28.71,28.74,7032.0,28.73,28.74,28.71,28.74,7032.0
2022-10-31 14:05:00,28.73,28.75,28.72,28.72,14364.0,28.73,28.75,28.72,28.72,14364.0
2022-10-31 14:10:00,28.71,28.71,28.69,28.71,7680.0,28.71,28.71,28.69,28.71,7680.0
2022-10-31 14:15:00,28.71,28.72,28.68,28.72,5600.0,28.71,28.72,28.68,28.72,5600.0
2022-10-31 14:20:00,28.72,28.73,28.7,28.71,12008.0,28.72,28.73,28.7,28.71,12008.0
2022-10-31 14:25:00,28.72,28.72,28.7,28.71,14004.0,28.72,28.72,28.7,28.71,14004.0
2022-10-31 14:30:00,28.7,28.73,28.7,28.73,19684.0,28.7,28.73,28.7,28.73,19684.0
2022-10-31 14:35:00,28.73,28.77,28.73,28.77,9208.0,28.73,28.77,28.73,28.77,9208.0
2022-10-31 14:40:00,28.75,28.77,28.75,28.75,9600.0,28.75,28.77,28.75,28.75,9600.0
2022-10-31 14:45:00,28.76,28.77,28.72,28.72,12444.0,28.76,28.77,28.72,28.72,12444.0
2022-10-31 14:50:00,28.73,28.75,28.72,28.75,12448.0,28.73,28.75,28.72,28.75,12448.0
2022-10-31 14:55:00,28.75,28.75,28.67,28.7,13240.0,28.75,28.75,28.67,28.7,13240.0
2022-10-31 15:00:00,28.66,28.67,28.66,28.66,8560.0,28.66,28.67,28.66,28.66,8560.0
2022-10-31 15:05:00,28.65,28.67,28.63,28.65,21588.0,28.65,28.67,28.63,28.65,21588.0
2022-10-31 15:10:00,28.65,28.69,28.65,28.69,14908.0,28.65,28.69,28.65,28.69,14908.0
2022-10-31 15:15:00,28.7,28.72,28.68,28.71,10412.0,28.7,28.72,28.68,28.71,10412.0
2022-10-31 15:20:00,28.7,28.74,28.7,28.73,10000.0,28.7,28.74,28.7,28.73,10000.0
2022-10-31 15:25:00,28.73,28.75,28.73,28.74,23292.0,28.73,28.75,28.73,28.74,23292.0
2022-10-31 15:30:00,28.74,28.77,28.73,28.77,17788.0,28.74,28.77,28.73,28.77,17788.0
2022-10-31 15:35:00,28.77,28.8,28.76,28.8,29900.0,28.77,28.8,28.76,28.8,29900.0
2022-10-31 15:40:00,28.8,28.83,28.8,28.81,34304.0,28.8,28.83,28.8,28.81,34304.0
2022-10-31 15:45:00,28.8,28.81,28.75,28.75,53464.0,28.8,28.81,28.75,28.75,53464.0
2022-10-31 15:50:00,28.75,28.75,28.71,28.75,85272.0,28.75,28.75,28.71,28.75,85272.0
2022-10-31 15:55:00,28.75,28.78,28.73,28.76,326876.0,28.75,28.78,28.73,28.76,326876.0
2022-11-01 09:30:00,28.99,29.06,28.91,29.04,44984.0,28.99,29.06,28.91,29.04,44984.0
2022-11-01 09:35:00,29.07,29.16,29.07,29.15,15808.0,29.07,29.16,29.07,29.15,15808.0
2022-11-01 09:40:00,29.14,29.18,29.1,29.11,9868.0,29.14,29.18,29.1,29.11,9868.0
2022-11-01 09:45:00,29.13,29.13,29.0,29.02,25376.0,29.13,29.13,29.0,29.02,25376.0
2022-11-01 09:50:00,29.03,29.05,28.96,28.99,33764.0,29.03,29.05,28.96,28.99,33764.0
2022-11-01 09:55:00,29.03,29.08,29.02,29.04,8264.0,29.03,29.08,29.02,29.04,8264.0
2022-11-01 10:00:00,29.04,29.04,28.92,28.92,27600.0,29.04,29.04,28.92,28.92,27600.0
2022-11-01 10:05:00,28.93,28.97,28.89,28.89,7676.0,28.93,28.97,28.89,28.89,7676.0
2022-11-01 10:10:00,28.89,28.95,28.83,28.83,35600.0,28.89,28.95,28.83,28.83,35600.0
2022-11-01 10:15:00,28.85,28.88,28.8,28.8,12656.0,28.85,28.88,28.8,28.8,12656.0
2022-11-01 10:20:00,28.79,28.83,28.76,28.79,17600.0,28.79,28.83,28.76,28.79,17600.0
2022-11-01 10:25:00,28.77,28.83,28.75,28.83,7360.0,28.77,28.83,28.75,28.83,7360.0
2022-11-01 10:30:00,28.85,28.9,28.79,28.9,14840.0,28.85,28.9,28.79,28.9,14840.0
2022-11-01 10:35:00,28.91,28.91,28.82,28.82,10636.0,28.91,28.91,28.82,28.82,10636.0
2022-11-01 10:40:00,28.81,28.81,28.74,28.74,14232.0,28.81,28.81,28.74,28.74,14232.0
2022-11-01 10:45:00,28.75,28.82,28.75,28.8,16384.0,28.75,28.82,28.75,28.8,16384.0
2022-11-01 10:50:00,28.83,28.89,28.81,28.89,15780.0,28.83,28.89,28.81,28.89,15780.0
2022-11-01 10:55:00,28.89,28.9,28.84,28.86,17600.0,28.89,28.9,28.84,28.86,17600.0
2022-11-01 11:00:00,28.86,28.88,28.86,28.86,5200.0,28.86,28.88,28.86,28.86,5200.0
2022-11-01 11:05:00,28.82,28.82,28.79,28.8,7200.0,28.82,28.82,28.79,28.8,7200.0
2022-11-01 11:10:00,28.79,28.83,28.77,28.83,13960.0,28.79,28.83,28.77,28.83,13960.0
2022-11-01 11:15:00,28.83,28.88,28.78,28.78,12824.0,28.83,28.88,28.78,28.78,12824.0
2022-11-01 11:20:00,28.77,28.84,28.77,28.8,7704.0,28.77,28.84,28.77,28.8,7704.0
2022-11-01 11:25:00,28.79,28.86,28.79,28.86,10828.0,28.79,28.86,28.79,28.86,10828.0
2022-11-01 11:30:00,28.86,28.88,28.84,28.85,11752.0,28.86,28.88,28.84,28.85,11752.0
2022-11-01 11:35:00,28.87,28.88,28.76,28.77,12880.0,28.87,28.88,28.76,28.77,12880.0
2022-11-01 11:40:00,28.77,28.79,28.74,28.74,6800.0,28.77,28.79,28.74,28.74,6800.0
2022-11-01 11:45:00,28.75,28.83,28.75,28.83,9124.0,28.75,28.83,28.75,28.83,9124.0
2022-11-01 11:50:00,28.82,28.86,28.82,28.86,5600.0,28.82,28.86,28.82,28.86,5600.0
2022-11-01 11:55:00,28.86,28.87,28.83,28.86,8000.0,28.86,28.87,28.83,28.86,8000.0
2022-11-01 12:00:00,28.87,28.88,28.83,28.83,9600.0,28.87,28.88,28.83,28.83,9600.0
2022-11-01 12:05:00,28.85,28.93,28.84,28.89,41228.0,28.85,28.93,28.84,28.89,41228.0
2022-11-01 12:10:00,28.91,28.92,28.83,28.83,6128.0,28.91,28.92,28.83,28.83,6128.0
2022-11-01 12:15:00,28.82,28.82,28.8,28.8,8740.0,28.82,28.82,28.8,28.8,8740.0
2022-11-01 12:20:00,28.79,28.84,28.77,28.78,8084.0,28.79,28.84,28.77,28.78,8084.0
2022-11-01 12:25:00,28.8,28.8,28.76,28.78,2400.0,28.8,28.8,28.76,28.78,2400.0
2022-11-01 12:30:00,28.78,28.8,28.77,28.77,7668.0,28.78,28.8,28.77,28.77,7668.0
2022-11-01 12:35:00,28.79,28.79,28.75,28.77,7656.0,28.79,28.79,28.75,28.77,7656.0
2022-11-01 12:40:00,28.77,28.81,28.77,28.8,8900.0,28.77,28.81,28.77,28.8,8900.0
2022-11-01 12:45:00,28.8,28.82,28.8,28.81,4400.0,28.8,28.82,28.8,28.81,4400.0
2022-11-01 12:50:00,28.82,28.82,28.78,28.81,7356.0,28.82,28.82,28.78,28.81,7356.0
2022-11-01 12:55:00,28.82,28.82,28.79,28.81,4400.0,28.82,28.82,28.79,28.81,4400.0
2022-11-01 13:00:00,28.81,28.81,28.78,28.8,8304.0,28.81,28.81,28.78,28.8,8304.0
2022-11-01 13:05:00,28.81,28.83,28.8,28.81,10520.0,28.81,28.83,28.8,28.81,10520.0
2022-11-01 13:10:00,28.82,28.89,28.82,28.86,6480.0,28.82,28.89,28.82,28.86,6480.0
2022-11-01 13:15:00,28.85,28.85,28.81,28.83,7092.0,28.85,28.85,28.81,28.83,7092.0
2022-11-01 13:20:00,28.85,28.86,28.83,28.85,6440.0,28.85,28.86,28.83,28.85,6440.0
2022-11-01 13:25:00,28.84,28.85,28.82,28.83,8964.0,28.84,28.85,28.82,28.83,8964.0
2022-11-01 13:30:00,28.84,28.84,28.81,28.83,8232.0,28.84,28.84,28.81,28.83,8232.0
2022-11-01 13:35:00,28.82,28.83,28.8,28.8,4056.0,28.82,28.83,28.8,28.8,4056.0
2022-11-01 13:40:00,28.8,28.85,28.8,28.85,3600.0,28.8,28.85,28.8,28.85,3600.0
2022-11-01 13:45:00,28.84,28.86,28.84,28.85,5292.0,28.84,28.86,28.84,28.85,5292.0
2022-11-01 13:50:00,28.85,28.86,28.84,28.84,2800.0,28.85,28.86,28.84,28.84,2800.0
2022-11-01 13:55:00,28.83,28.86,28.83,28.86,17056.0,28.83,28.86,28.83,28.86,17056.0
2022-11-01 14:00:00,28.84,28.86,28.84,28.86,22652.0,28.84,28.86,28.84,28.86,22652.0
2022-11-01 14:05:00,28.83,28.88,28.83,28.88,8400.0,28.83,28.88,28.83,28.88,8400.0
2022-11-01 14:10:00,28.88,28.88,28.86,28.86,3596.0,28.88,28.88,28.86,28.86,3596.0
2022-11-01 14:15:00,28.86,28.86,28.85,28.86,21776.0,28.86,28.86,28.85,28.86,21776.0
2022-11-01 14:20:00,28.86,28.9,28.85,28.89,19276.0,28.86,28.9,28.85,28.89,19276.0
2022-11-01 14:25:00,28.88,28.9,28.86,28.9,9932.0,28.88,28.9,28.86,28.9,9932.0
2022-11-01 14:30:00,28.9,28.9,28.87,28.87,6800.0,28.9,28.9,28.87,28.87,6800.0
2022-11-01 14:35:00,28.88,28.9,28.87,28.87,8012.0,28.88,28.9,28.87,28.87,8012.0
2022-11-01 14:40:00,28.86,28.86,28.83,28.83,4680.0,28.86,28.86,28.83,28.83,4680.0
2022-11-01 14:45:00,28.84,28.84,28.8,28.83,20028.0,28.84,28.84,28.8,28.83,20028.0
2022-11-01 14:50:00,28.82,28.86,28.82,28.86,12684.0,28.82,28.86,28.82,28.86,12684.0
2022-11-01 14:55:00,28.85,28.91,28.85,28.91,8344.0,28.85,28.91,28.85,28.91,8344.0
2022-11-01 15:00:00,28.91,28.91,28.89,28.9,12588.0,28.91,28.91,28.89,28.9,12588.0
2022-11-01 15:05:00,28.91,28.91,28.87,28.91,25040.0,28.91,28.91,28.87,28.91,25040.0
2022-11-01 15:10:00,28.9,28.9,28.87,28.87,19896.0,28.9,28.9,28.87,28.87,19896.0
2022-11-01 15:15:00,28.87,28.88,28.86,28.87,14140.0,28.87,28.88,28.86,28.87,14140.0
2022-11-01 15:20:00,28.88,28.89,28.87,28.89,13908.0,28.88,28.89,28.87,28.89,13908.0
2022-11-01 15:25:00,28.88,28.89,28.84,28.85,35260.0,28.88,28.89,28.84,28.85,35260.0
2022-11-01 15:30:00,28.85,28.87,28.85,28.86,13300.0,28.85,28.87,28.85,28.86,13300.0
2022-11-01 15:35:00,28.86,28.87,28.84,28.85,12772.0,28.86,28.87,28.84,28.85,12772.0
2022-11-01 15:40:00,28.84,28.86,28.84,28.86,20880.0,28.84,28.86,28.84,28.86,20880.0
2022-11-01 15:45:00,28.86,28.88,28.84,28.88,30988.0,28.86,28.88,28.84,28.88,30988.0
2022-11-01 15:50:00,28.86,28.87,28.81,28.81,90956.0,28.86,28.87,28.81,28.81,90956.0
2022-11-01 15:55:00,28.8,28.82,28.77,28.78,321588.0,28.8,28.82,28.77,28.78,321588.0
2022-11-02 09:30:00,28.77,28.77,28.44,28.5,42144.0,28.77,28.77,28.44,28.5,42144.0
2022-11-02 09:35:00,28.48,28.53,28.48,28.5,8172.0,28.48,28.53,28.48,28.5,8172.0
2022-11-02 09:40:00,28.5,28.52,28.43,28.46,26952.0,28.5,28.52,28.43,28.46,26952.0
2022-11-02 09:45:00,28.45,28.59,28.42,28.42,19144.0,28.45,28.59,28.42,28.42,19144.0
2022-11-02 09:50:00,28.41,28.46,28.41,28.41,3936.0,28.41,28.46,28.41,28.41,3936.0
2022-11-02 09:55:00,28.45,28.45,28.39,28.41,8756.0,28.45,28.45,28.39,28.41,8756.0
2022-11-02 10:00:00,28.41,28.47,28.4,28.47,19240.0,28.41,28.47,28.4,28.47,19240.0
2022-11-02 10:05:00,28.48,28.53,28.48,28.51,17568.0,28.48,28.53,28.48,28.51,17568.0
2022-11-02 10:10:00,28.53,28.61,28.53,28.56,15888.0,28.53,28.61,28.53,28.56,15888.0
2022-11-02 10:15:00,28.56,28.58,28.56,28.58,8352.0,28.56,28.58,28.56,28.58,8352.0
2022-11-02 10:20:00,28.57,28.59,28.55,28.57,8576.0,28.57,28.59,28.55,28.57,8576.0
2022-11-02 10:25:00,28.56,28.61,28.56,28.61,11600.0,28.56,28.61,28.56,28.61,11600.0
2022-11-02 10:30:00,28.62,28.65,28.58,28.6,14508.0,28.62,28.65,28.58,28.6,14508.0
2022-11-02 10:35:00,28.58,28.59,28.55,28.58,12800.0,28.58,28.59,28.55,28.58,12800.0
2022-11-02 10:40:00,28.56,28.58,28.55,28.58,7420.0,28.56,28.58,28.55,28.58,7420.0
2022-11-02 10:45:00,28.59,28.59,28.54,28.58,23764.0,28.59,28.59,28.54,28.58,23764.0
2022-11-02 10:50:00,28.58,28.61,28.54,28.6,14404.0,28.58,28.61,28.54,28.6,14404.0
2022-11-02 10:55:00,28.61,28.63,28.6,28.61,14800.0,28.61,28.63,28.6,28.61,14800.0
2022-11-02 11:00:00,28.62,28.67,28.62,28.64,15132.0,28.62,28.67,28.62,28.64,15132.0
2022-11-02 11:05:00,28.65,28.66,28.62,28.64,8492.0,28.65,28.66,28.62,28.64,8492.0
2022-11-02 11:10:00,28.64,28.64,28.59,28.61,58280.0,28.64,28.64,28.59,28.61,58280.0
2022-11-02 11:15:00,28.61,28.67,28.61,28.64,82524.0,28.61,28.67,28.61,28.64,82524.0
2022-11-02 11:20:00,28.64,28.65,28.62,28.64,6400.0,28.64,28.65,28.62,28.64,6400.0
2022-11-02 11:25:00,28.65,28.65,28.58,28.58,6896.0,28.65,28.65,28.58,28.58,6896.0
2022-11-02 11:30:00,28.59,28.61,28.58,28.61,5292.0,28.59,28.61,28.58,28.61,5292.0
2022-11-02 11:35:00,28.6,28.65,28.59,28.6,18668.0,28.6,28.65,28.59,28.6,18668.0
2022-11-02 11:40:00,28.61,28.63,28.6,28.63,7200.0,28.61,28.63,28.6,28.63,7200.0
2022-11-02 11:45:00,28.64,28.66,28.62,28.65,6000.0,28.64,28.66,28.62,28.65,6000.0
2022-11-02 11:50:00,28.66,28.66,28.63,28.64,8000.0,28.66,28.66,28.63,28.64,8000.0
2022-11-02 11:55:00,28.65,28.66,28.61,28.62,8796.0,28.65,28.66,28.61,28.62,8796.0
2022-11-02 12:00:00,28.61,28.61,28.6,28.61,6520.0,28.61,28.61,28.6,28.61,6520.0
2022-11-02 12:05:00,28.62,28.63,28.53,28.54,18196.0,28.62,28.63,28.53,28.54,18196.0
2022-11-02 12:10:00,28.55,28.55,28.53,28.55,10148.0,28.55,28.55,28.53,28.55,10148.0
2022-11-02 12:15:00,28.54,28.54,28.49,28.53,12528.0,28.54,28.54,28.49,28.53,12528.0
2022-11-02 12:20:00,28.53,28.53,28.5,28.5,2800.0,28.53,28.53,28.5,28.5,2800.0
2022-11-02 12:25:00,28.52,28.55,28.52,28.54,5448.0,28.52,28.55,28.52,28.54,5448.0
2022-11-02 12:30:00,28.55,28.57,28.53,28.53,6800.0,28.55,28.57,28.53,28.53,6800.0
2022-11-02 12:35:00,28.54,28.54,28.49,28.51,4048.0,28.54,28.54,28.49,28.51,4048.0
2022-11-02 12:40:00,28.5,28.53,28.5,28.52,5600.0,28.5,28.53,28.5,28.52,5600.0
2022-11-02 12:45:00,28.54,28.58,28.54,28.58,8800.0,28.54,28.58,28.54,28.58,8800.0
2022-11-02 12:50:00,28.59,28.61,28.59,28.59,3664.0,28.59,28.61,28.59,28.59,3664.0
2022-11-02 12:55:00,28.6,28.63,28.6,28.6,7228.0,28.6,28.63,28.6,28.6,7228.0
2022-11-02 13:00:00,28.62,28.62,28.58,28.58,3600.0,28.62,28.62,28.58,28.58,3600.0
2022-11-02 13:05:00,28.59,28.6,28.58,28.59,13136.0,28.59,28.6,28.58,28.59,13136.0
2022-11-02 13:10:00,28.61,28.61,28.6,28.61,4800.0,28.61,28.61,28.6,28.61,4800.0
2022-11-02 13:15:00,28.6,28.63,28.6,28.62,12888.0,28.6,28.63,28.6,28.62,12888.0
2022-11-02 13:20:00,28.62,28.63,28.61,28.61,5688.0,28.62,28.63,28.61,28.61,5688.0
2022-11-02 13:25:00,28.6,28.6,28.59,28.6,5200.0,28.6,28.6,28.59,28.6,5200.0
2022-11-02 13:30:00,28.6,28.64,28.59,28.64,24152.0,28.6,28.64,28.59,28.64,24152.0
2022-11-02 13:35:00,28.64,28.68,28.63,28.67,12148.0,28.64,28.68,28.63,28.67,12148.0
2022-11-02 13:40:00,28.69,28.73,28.69,28.71,8400.0,28.69,28.73,28.69,28.71,8400.0
2022-11-02 13:45:00,28.74,28.74,28.73,28.74,4000.0,28.74,28.74,28.73,28.74,4000.0
2022-11-02 13:50:00,28.76,28.79,28.75,28.76,14112.0,28.76,28.79,28.75,28.76,14112.0
2022-11-02 13:55:00,28.76,28.76,28.73,28.73,4600.0,28.76,28.76,28.73,28.73,4600.0
2022-11-02 14:00:00,28.74,29.09,28.73,29.06,36560.0,28.74,29.09,28.73,29.06,36560.0
2022-11-02 14:05:00,29.05,29.16,29.02,29.06,29224.0,29.05,29.16,29.02,29.06,29224.0
2022-11-02 14:10:00,29.05,29.06,28.95,29.02,22720.0,29.05,29.06,28.95,29.02,22720.0
2022-11-02 14:15:00,29.05,29.06,28.93,29.01,20800.0,29.05,29.06,28.93,29.01,20800.0
2022-11-02 14:20:00,29.02,29.06,28.99,29.04,17820.0,29.02,29.06,28.99,29.04,17820.0
2022-11-02 14:25:00,29.03,29.12,29.03,29.12,10620.0,29.03,29.12,29.03,29.12,10620.0
2022-11-02 14:30:00,29.14,29.15,29.0,29.04,20104.0,29.14,29.15,29.0,29.04,20104.0
2022-11-02 14:35:00,29.04,29.16,28.73,28.86,158628.0,29.04,29.16,28.73,28.86,158628.0
2022-11-02 14:40:00,28.86,29.02,28.8,28.9,33996.0,28.86,29.02,28.8,28.9,33996.0
2022-11-02 14:45:00,28.89,28.95,28.77,28.79,11668.0,28.89,28.95,28.77,28.79,11668.0
2022-11-02 14:50:00,28.79,28.79,28.43,28.49,31172.0,28.79,28.79,28.43,28.49,31172.0
2022-11-02 14:55:00,28.5,28.53,28.43,28.5,47856.0,28.5,28.53,28.43,28.5,47856.0
2022-11-02 15:00:00,28.47,28.55,28.47,28.49,27092.0,28.47,28.55,28.47,28.49,27092.0
2022-11-02 15:05:00,28.5,28.65,28.48,28.64,21176.0,28.5,28.65,28.48,28.64,21176.0
2022-11-02 15:10:00,28.63,28.63,28.51,28.52,18608.0,28.63,28.63,28.51,28.52,18608.0
2022-11-02 15:15:00,28.5,28.5,28.36,28.36,19352.0,28.5,28.5,28.36,28.36,19352.0
2022-11-02 15:20:00,28.34,28.34,28.21,28.22,23444.0,28.34,28.34,28.21,28.22,23444.0
2022-11-02 15:25:00,28.2,28.2,28.04,28.12,32944.0,28.2,28.2,28.04,28.12,32944.0
2022-11-02 15:30:00,28.11,28.14,28.06,28.09,23132.0,28.11,28.14,28.06,28.09,23132.0
2022-11-02 15:35:00,28.09,28.16,28.08,28.13,22076.0,28.09,28.16,28.08,28.13,22076.0
2022-11-02 15:40:00,28.1,28.14,28.07,28.12,16896.0,28.1,28.14,28.07,28.12,16896.0
2022-11-02 15:45:00,28.09,28.09,28.04,28.05,17096.0,28.09,28.09,28.04,28.05,17096.0
2022-11-02 15:50:00,28.07,28.08,28.0,28.05,60676.0,28.07,28.08,28.0,28.05,60676.0
2022-11-02 15:55:00,28.04,28.08,28.0,28.01,226444.0,28.04,28.08,28.0,28.01,226444.0
2022-11-03 09:30:00,27.79,27.88,27.68,27.79,51792.0,27.79,27.88,27.68,27.79,51792.0
2022-11-03 09:35:00,27.75,27.87,27.73,27.82,10412.0,27.75,27.87,27.73,27.82,10412.0
2022-11-03 09:40:00,27.85,27.95,27.85,27.91,4416.0,27.85,27.95,27.85,27.91,4416.0
2022-11-03 09:45:00,27.87,27.95,27.83,27.95,12800.0,27.87,27.95,27.83,27.95,12800.0
2022-11-03 09:50:00,27.93,27.94,27.89,27.94,15036.0,27.93,27.94,27.89,27.94,15036.0
2022-11-03 09:55:00,27.89,27.94,27.88,27.91,19704.0,27.89,27.94,27.88,27.91,19704.0
2022-11-03 10:00:00,27.95,28.1,27.91,28.1,15440.0,27.95,28.1,27.91,28.1,15440.0
2022-11-03 10:05:00,28.08,28.15,28.04,28.06,26744.0,28.08,28.15,28.04,28.06,26744.0
2022-11-03 10:10:00,28.07,28.24,28.07,28.24,7700.0,28.07,28.24,28.07,28.24,7700.0
2022-11-03 10:15:00,28.24,28.34,28.24,28.34,29468.0,28.24,28.34,28.24,28.34,29468.0
2022-11-03 10:20:00,28.34,28.43,28.33,28.41,12004.0,28.34,28.43,28.33,28.41,12004.0
2022-11-03 10:25:00,28.43,28.52,28.42,28.5,69756.0,28.43,28.52,28.42,28.5,69756.0
2022-11-03 10:30:00,28.51,28.51,28.38,28.4,15256.0,28.51,28.51,28.38,28.4,15256.0
2022-11-03 10:35:00,28.39,28.43,28.37,28.42,10000.0,28.39,28.43,28.37,28.42,10000.0
2022-11-03 10:40:00,28.41,28.49,28.41,28.48,12092.0,28.41,28.49,28.41,28.48,12092.0
2022-11-03 10:45:00,28.51,28.61,28.5,28.6,14904.0,28.51,28.61,28.5,28.6,14904.0
2022-11-03 10:50:00,28.58,28.62,28.53,28.56,21180.0,28.58,28.62,28.53,28.56,21180.0
2022-11-03 10:55:00,28.56,28.59,28.55,28.58,9688.0,28.56,28.59,28.55,28.58,9688.0
2022-11-03 11:00:00,28.57,28.63,28.55,28.55,13936.0,28.57,28.63,28.55,28.55,13936.0
2022-11-03 11:05:00,28.56,28.56,28.46,28.48,23424.0,28.56,28.56,28.46,28.48,23424.0
2022-11-03 11:10:00,28.47,28.52,28.45,28.45,14832.0,28.47,28.52,28.45,28.45,14832.0
2022-11-03 11:15:00,28.45,28.47,28.42,28.44,10784.0,28.45,28.47,28.42,28.44,10784.0
2022-11-03 11:20:00,28.43,28.51,28.43,28.48,13500.0,28.43,28.51,28.43,28.48,13500.0
2022-11-03 11:25:00,28.48,28.52,28.45,28.48,24924.0,28.48,28.52,28.45,28.48,24924.0
2022-11-03 11:30:00,28.48,28.48,28.39,28.42,18460.0,28.48,28.48,28.39,28.42,18460.0
2022-11-03 11:35:00,28.43,28.51,28.43,28.51,12908.0,28.43,28.51,28.43,28.51,12908.0
2022-11-03 11:40:00,28.54,28.58,28.52,28.52,25600.0,28.54,28.58,28.52,28.52,25600.0
2022-11-03 11:45:00,28.52,28.58,28.52,28.52,13640.0,28.52,28.58,28.52,28.52,13640.0
2022-11-03 11:50:00,28.52,28.57,28.49,28.52,16048.0,28.52,28.57,28.49,28.52,16048.0
2022-11-03 11:55:00,28.5,28.54,28.5,28.53,12088.0,28.5,28.54,28.5,28.53,12088.0
2022-11-03 12:00:00,28.53,28.59,28.51,28.59,17256.0,28.53,28.59,28.51,28.59,17256.0
2022-11-03 12:05:00,28.62,28.67,28.58,28.58,10080.0,28.62,28.67,28.58,28.58,10080.0
2022-11-03 12:10:00,28.59,28.63,28.59,28.62,7692.0,28.59,28.63,28.59,28.62,7692.0
2022-11-03 12:15:00,28.63,28.68,28.62,28.68,18704.0,28.63,28.68,28.62,28.68,18704.0
2022-11-03 12:20:00,28.67,28.67,28.62,28.63,19660.0,28.67,28.67,28.62,28.63,19660.0
2022-11-03 12:25:00,28.64,28.66,28.62,28.66,10908.0,28.64,28.66,28.62,28.66,10908.0
2022-11-03 12:30:00,28.64,28.67,28.64,28.67,11544.0,28.64,28.67,28.64,28.67,11544.0
2022-11-03 12:35:00,28.66,28.67,28.6,28.62,13380.0,28.66,28.67,28.6,28.62,13380.0
2022-11-03 12:40:00,28.6,28.65,28.57,28.65,11456.0,28.6,28.65,28.57,28.65,11456.0
2022-11-03 12:45:00,28.66,28.69,28.66,28.66,11752.0,28.66,28.69,28.66,28.66,11752.0
2022-11-03 12:50:00,28.66,28.72,28.66,28.7,15280.0,28.66,28.72,28.66,28.7,15280.0
2022-11-03 12:55:00,28.7,28.73,28.68,28.73,11004.0,28.7,28.73,28.68,28.73,11004.0
2022-11-03 13:00:00,28.71,28.71,28.66,28.68,13228.0,28.71,28.71,28.66,28.68,13228.0
2022-11-03 13:05:00,28.68,28.68,28.63,28.66,13072.0,28.68,28.68,28.63,28.66,13072.0
2022-11-03 13:10:00,28.66,28.67,28.64,28.66,18876.0,28.66,28.67,28.64,28.66,18876.0
2022-11-03 13:15:00,28.66,28.7,28.66,28.7,11744.0,28.66,28.7,28.66,28.7,11744.0
2022-11-03 13:20:00,28.69,28.71,28.67,28.69,15652.0,28.69,28.71,28.67,28.69,15652.0
2022-11-03 13:25:00,28.68,28.7,28.67,28.7,8320.0,28.68,28.7,28.67,28.7,8320.0
2022-11-03 13:30:00,28.7,28.71,28.69,28.69,15208.0,28.7,28.71,28.69,28.69,15208.0
2022-11-03 13:35:00,28.7,28.7,28.65,28.7,15924.0,28.7,28.7,28.65,28.7,15924.0
2022-11-03 13:40:00,28.7,28.7,28.67,28.67,12396.0,28.7,28.7,28.67,28.67,12396.0
2022-11-03 13:45:00,28.68,28.7,28.68,28.68,23816.0,28.68,28.7,28.68,28.68,23816.0
2022-11-03 13:50:00,28.68,28.68,28.64,28.64,24668.0,28.68,28.68,28.64,28.64,24668.0
2022-11-03 13:55:00,28.64,28.67,28.63,28.63,13200.0,28.64,28.67,28.63,28.63,13200.0
2022-11-03 14:00:00,28.63,28.64,28.61,28.61,10484.0,28.63,28.64,28.61,28.61,10484.0
2022-11-03 14:05:00,28.62,28.64,28.61,28.64,14400.0,28.62,28.64,28.61,28.64,14400.0
2022-11-03 14:10:00,28.64,28.7,28.61,28.7,38212.0,28.64,28.7,28.61,28.7,38212.0
2022-11-03 14:15:00,28.69,28.71,28.68,28.71,25684.0,28.69,28.71,28.68,28.71,25684.0
2022-11-03 14:20:00,28.72,28.75,28.72,28.75,19132.0,28.72,28.75,28.72,28.75,19132.0
2022-11-03 14:25:00,28.75,28.78,28.75,28.78,10008.0,28.75,28.78,28.75,28.78,10008.0
2022-11-03 14:30:00,28.77,28.81,28.77,28.77,29616.0,28.77,28.81,28.77,28.77,29616.0
2022-11-03 14:35:00,28.78,28.78,28.73,28.74,17756.0,28.78,28.78,28.73,28.74,17756.0
2022-11-03 14:40:00,28.74,28.74,28.67,28.68,29196.0,28.74,28.74,28.67,28.68,29196.0
2022-11-03 14:45:00,28.68,28.72,28.68,28.72,11736.0,28.68,28.72,28.68,28.72,11736.0
2022-11-03 14:50:00,28.71,28.72,28.7,28.7,13704.0,28.71,28.72,28.7,28.7,13704.0
2022-11-03 14:55:00,28.7,28.7,28.67,28.7,17596.0,28.7,28.7,28.67,28.7,17596.0
2022-11-03 15:00:00,28.69,28.7,28.64,28.65,18248.0,28.69,28.7,28.64,28.65,18248.0
2022-11-03 15:05:00,28.65,28.65,28.61,28.63,17808.0,28.65,28.65,28.61,28.63,17808.0
2022-11-03 15:10:00,28.61,28.64,28.61,28.61,25728.0,28.61,28.64,28.61,28.61,25728.0
2022-11-03 15:15:00,28.61,28.61,28.58,28.59,18300.0,28.61,28.61,28.58,28.59,18300.0
2022-11-03 15:20:00,28.59,28.61,28.58,28.59,16028.0,28.59,28.61,28.58,28.59,16028.0
2022-11-03 15:25:00,28.6,28.61,28.58,28.59,29808.0,28.6,28.61,28.58,28.59,29808.0
2022-11-03 15:30:00,28.58,28.61,28.57,28.61,32564.0,28.58,28.61,28.57,28.61,32564.0
2022-11-03 15:35:00,28.61,28.61,28.57,28.57,51900.0,28.61,28.61,28.57,28.57,51900.0
2022-11-03 15:40:00,28.57,28.57,28.5,28.5,99356.0,28.57,28.57,28.5,28.5,99356.0
2022-11-03 15:45:00,28.5,28.5,28.44,28.44,48832.0,28.5,28.5,28.44,28.44,48832.0
2022-11-03 15:50:00,28.45,28.45,28.35,28.39,130904.0,28.45,28.45,28.35,28.39,130904.0
2022-11-03 15:55:00,28.37,28.38,28.34,28.35,315156.0,28.37,28.38,28.34,28.35,315156.0
2022-11-04 09:30:00,28.67,28.82,28.56,28.6,32154.0,28.67,28.82,28.56,28.6,32154.0
2022-11-04 09:35:00,28.65,28.7,28.49,28.54,23490.0,28.65,28.7,28.49,28.54,23490.0
2022-11-04 09:40:00,28.56,28.6,28.47,28.48,21754.0,28.56,28.6,28.47,28.48,21754.0
2022-11-04 09:45:00,28.49,28.61,28.47,28.48,30468.0,28.49,28.61,28.47,28.48,30468.0
2022-11-04 09:50:00,28.5,28.66,28.45,28.65,20770.0,28.5,28.66,28.45,28.65,20770.0
2022-11-04 09:55:00,28.64,28.82,28.62,28.82,20200.0,28.64,28.82,28.62,28.82,20200.0
2022-11-04 10:00:00,28.79,28.81,28.66,28.68,43236.0,28.79,28.81,28.66,28.68,43236.0
2022-11-04 10:05:00,28.68,28.74,28.63,28.68,28226.0,28.68,28.74,28.63,28.68,28226.0
2022-11-04 10:10:00,28.72,28.93,28.7,28.92,23804.0,28.72,28.93,28.7,28.92,23804.0
2022-11-04 10:15:00,28.95,28.95,28.79,28.81,22538.0,28.95,28.95,28.79,28.81,22538.0
2022-11-04 10:20:00,28.81,28.9,28.77,28.89,19920.0,28.81,28.9,28.77,28.89,19920.0
2022-11-04 10:25:00,28.9,28.99,28.86,28.89,32488.0,28.9,28.99,28.86,28.89,32488.0
2022-11-04 10:30:00,28.95,28.97,28.85,28.89,12734.0,28.95,28.97,28.85,28.89,12734.0
2022-11-04 10:35:00,28.85,28.95,28.85,28.93,17428.0,28.85,28.95,28.85,28.93,17428.0
2022-11-04 10:40:00,28.93,29.03,28.92,28.96,19400.0,28.93,29.03,28.92,28.96,19400.0
2022-11-04 10:45:00,28.97,28.97,28.86,28.86,9110.0,28.97,28.97,28.86,28.86,9110.0
2022-11-04 10:50:00,28.89,28.9,28.83,28.85,18174.0,28.89,28.9,28.83,28.85,18174.0
2022-11-04 10:55:00,28.83,28.87,28.81,28.86,19656.0,28.83,28.87,28.81,28.86,19656.0
2022-11-04 11:00:00,28.86,28.94,28.86,28.9,110310.0,28.86,28.94,28.86,28.9,110310.0
2022-11-04 11:05:00,28.89,28.89,28.82,28.84,12354.0,28.89,28.89,28.82,28.84,12354.0
2022-11-04 11:10:00,28.83,28.88,28.81,28.85,16464.0,28.83,28.88,28.81,28.85,16464.0
2022-11-04 11:15:00,28.83,28.88,28.78,28.78,39292.0,28.83,28.88,28.78,28.78,39292.0
2022-11-04 11:20:00,28.82,28.85,28.77,28.81,33232.0,28.82,28.85,28.77,28.81,33232.0
2022-11-04 11:25:00,28.8,28.82,28.56,28.58,18240.0,28.8,28.82,28.56,28.58,18240.0
2022-11-04 11:30:00,28.59,28.67,28.57,28.62,9104.0,28.59,28.67,28.57,28.62,9104.0
2022-11-04 11:35:00,28.61,28.64,28.52,28.56,18760.0,28.61,28.64,28.52,28.56,18760.0
2022-11-04 11:40:00,28.56,28.56,28.48,28.49,9874.0,28.56,28.56,28.48,28.49,9874.0
2022-11-04 11:45:00,28.48,28.49,28.43,28.43,22232.0,28.48,28.49,28.43,28.43,22232.0
2022-11-04 11:50:00,28.41,28.41,28.3,28.32,12046.0,28.41,28.41,28.3,28.32,12046.0
2022-11-04 11:55:00,28.33,28.34,28.25,28.25,13090.0,28.33,28.34,28.25,28.25,13090.0
2022-11-04 12:00:00,28.25,28.29,28.21,28.23,9050.0,28.25,28.29,28.21,28.23,9050.0
2022-11-04 12:05:00,28.21,28.35,28.18,28.35,26866.0,28.21,28.35,28.18,28.35,26866.0
2022-11-04 12:10:00,28.32,28.33,28.25,28.3,5966.0,28.32,28.33,28.25,28.3,5966.0
2022-11-04 12:15:00,28.3,28.42,28.3,28.39,13940.0,28.3,28.42,28.3,28.39,13940.0
2022-11-04 12:20:00,28.38,28.38,28.3,28.32,21158.0,28.38,28.38,28.3,28.32,21158.0
2022-11-04 12:25:00,28.3,28.41,28.3,28.38,24794.0,28.3,28.41,28.3,28.38,24794.0
2022-11-04 12:30:00,28.36,28.41,28.34,28.41,10688.0,28.36,28.41,28.34,28.41,10688.0
2022-11-04 12:35:00,28.38,28.39,28.25,28.25,12400.0,28.38,28.39,28.25,28.25,12400.0
2022-11-04 12:40:00,28.25,28.28,28.18,28.25,17618.0,28.25,28.28,28.18,28.25,17618.0
2022-11-04 12:45:00,28.25,28.28,28.2,28.21,10670.0,28.25,28.28,28.2,28.21,10670.0
2022-11-04 12:50:00,28.22,28.24,28.16,28.24,16702.0,28.22,28.24,28.16,28.24,16702.0
2022-11-04 12:55:00,28.25,28.28,28.21,28.28,9498.0,28.25,28.28,28.21,28.28,9498.0
2022-11-04 13:00:00,28.27,28.27,28.22,28.25,12304.0,28.27,28.27,28.22,28.25,12304.0
2022-11-04 13:05:00,28.27,28.31,28.13,28.13,15356.0,28.27,28.31,28.13,28.13,15356.0
2022-11-04 13:10:00,28.17,28.32,28.17,28.28,24160.0,28.17,28.32,28.17,28.28,24160.0
2022-11-04 13:15:00,28.25,28.28,28.23,28.24,25888.0,28.25,28.28,28.23,28.24,25888.0
2022-11-04 13:20:00,28.25,28.26,28.22,28.26,8164.0,28.25,28.26,28.22,28.26,8164.0
2022-11-04 13:25:00,28.25,28.25,28.18,28.2,10714.0,28.25,28.25,28.18,28.2,10714.0
2022-11-04 13:30:00,28.21,28.21,28.14,28.16,15768.0,28.21,28.21,28.14,28.16,15768.0
2022-11-04 13:35:00,28.14,28.18,28.13,28.17,33516.0,28.14,28.18,28.13,28.17,33516.0
2022-11-04 13:40:00,28.14,28.14,28.1,28.1,8286.0,28.14,28.14,28.1,28.1,8286.0
2022-11-04 13:45:00,28.11,28.16,28.08,28.16,32928.0,28.11,28.16,28.08,28.16,32928.0
2022-11-04 13:50:00,28.17,28.18,28.13,28.16,7248.0,28.17,28.18,28.13,28.16,7248.0
2022-11-04 13:55:00,28.15,28.16,28.12,28.16,8730.0,28.15,28.16,28.12,28.16,8730.0
2022-11-04 14:00:00,28.16,28.2,28.15,28.18,11994.0,28.16,28.2,28.15,28.18,11994.0
2022-11-04 14:05:00,28.15,28.16,28.11,28.13,6850.0,28.15,28.16,28.11,28.13,6850.0
2022-11-04 14:10:00,28.13,28.16,28.12,28.16,6380.0,28.13,28.16,28.12,28.16,6380.0
2022-11-04 14:15:00,28.14,28.24,28.13,28.21,11522.0,28.14,28.24,28.13,28.21,11522.0
2022-11-04 14:20:00,28.23,28.27,28.22,28.27,10760.0,28.23,28.27,28.22,28.27,10760.0
2022-11-04 14:25:00,28.27,28.35,28.27,28.31,15518.0,28.27,28.35,28.27,28.31,15518.0
2022-11-04 14:30:00,28.31,28.34,28.3,28.32,3890.0,28.31,28.34,28.3,28.32,3890.0
2022-11-04 14:35:00,28.31,28.38,28.31,28.36,28792.0,28.31,28.38,28.31,28.36,28792.0
2022-11-04 14:40:00,28.36,28.46,28.36,28.44,7872.0,28.36,28.46,28.36,28.44,7872.0
2022-11-04 14:45:00,28.43,28.46,28.41,28.41,9674.0,28.43,28.46,28.41,28.41,9674.0
2022-11-04 14:50:00,28.41,28.47,28.41,28.46,7312.0,28.41,28.47,28.41,28.46,7312.0
2022-11-04 14:55:00,28.47,28.53,28.46,28.51,8598.0,28.47,28.53,28.46,28.51,8598.0
2022-11-04 15:00:00,28.5,28.51,28.48,28.5,17430.0,28.5,28.51,28.48,28.5,17430.0
2022-11-04 15:05:00,28.5,28.58,28.5,28.58,8742.0,28.5,28.58,28.5,28.58,8742.0
2022-11-04 15:10:00,28.6,28.63,28.58,28.61,27450.0,28.6,28.63,28.58,28.61,27450.0
2022-11-04 15:15:00,28.61,28.63,28.6,28.61,23524.0,28.61,28.63,28.6,28.61,23524.0
2022-11-04 15:20:00,28.61,28.61,28.53,28.55,25960.0,28.61,28.61,28.53,28.55,25960.0
2022-11-04 15:25:00,28.53,28.6,28.52,28.57,16314.0,28.53,28.6,28.52,28.57,16314.0
2022-11-04 15:30:00,28.56,28.61,28.53,28.61,103684.0,28.56,28.61,28.53,28.61,103684.0
2022-11-04 15:35:00,28.61,28.61,28.55,28.6,19772.0,28.61,28.61,28.55,28.6,19772.0
2022-11-04 15:40:00,28.6,28.66,28.56,28.66,17318.0,28.6,28.66,28.56,28.66,17318.0
2022-11-04 15:45:00,28.66,28.73,28.65,28.65,48012.0,28.66,28.73,28.65,28.65,48012.0
2022-11-04 15:50:00,28.65,28.72,28.61,28.69,82208.0,28.65,28.72,28.61,28.69,82208.0
2022-11-04 15:55:00,28.72,28.72,28.62,28.68,261234.0,28.72,28.72,28.62,28.68,261234.0
2022-11-07 09:30:00,29.06,29.18,28.91,28.94,153684.0,29.06,29.18,28.91,28.94,153684.0
2022-11-07 09:35:00,28.93,29.02,28.85,28.89,57550.0,28.93,29.02,28.85,28.89,57550.0
2022-11-07 09:40:00,28.92,29.03,28.86,29.0,56706.0,28.92,29.03,28.86,29.0,56706.0
2022-11-07 09:45:00,29.0,29.03,28.84,28.88,27654.0,29.0,29.03,28.84,28.88,27654.0
2022-11-07 09:50:00,28.87,28.93,28.75,28.79,117042.0,28.87,28.93,28.75,28.79,117042.0
2022-11-07 09:55:00,28.79,28.79,28.68,28.75,57764.0,28.79,28.79,28.68,28.75,57764.0
2022-11-07 10:00:00,28.75,28.86,28.72,28.77,162850.0,28.75,28.86,28.72,28.77,162850.0
2022-11-07 10:05:00,28.76,28.86,28.75,28.82,205008.0,28.76,28.86,28.75,28.82,205008.0
2022-11-07 10:10:00,28.83,28.85,28.68,28.73,33712.0,28.83,28.85,28.68,28.73,33712.0
2022-11-07 10:15:00,28.73,28.82,28.72,28.75,111692.0,28.73,28.82,28.72,28.75,111692.0
2022-11-07 10:20:00,28.75,28.75,28.59,28.6,18950.0,28.75,28.75,28.59,28.6,18950.0
2022-11-07 10:25:00,28.6,28.61,28.53,28.58,20718.0,28.6,28.61,28.53,28.58,20718.0
2022-11-07 10:30:00,28.58,28.63,28.56,28.63,33922.0,28.58,28.63,28.56,28.63,33922.0
2022-11-07 10:35:00,28.64,28.75,28.63,28.7,59136.0,28.64,28.75,28.63,28.7,59136.0
2022-11-07 10:40:00,28.7,28.78,28.69,28.77,57904.0,28.7,28.78,28.69,28.77,57904.0
2022-11-07 10:45:00,28.75,28.8,28.71,28.76,40790.0,28.75,28.8,28.71,28.76,40790.0
2022-11-07 10:50:00,28.74,28.82,28.73,28.8,47248.0,28.74,28.82,28.73,28.8,47248.0
2022-11-07 10:55:00,28.81,28.81,28.75,28.8,26570.0,28.81,28.81,28.75,28.8,26570.0
2022-11-07 11:00:00,28.8,28.8,28.74,28.75,18310.0,28.8,28.8,28.74,28.75,18310.0
2022-11-07 11:05:00,28.75,28.77,28.67,28.7,17480.0,28.75,28.77,28.67,28.7,17480.0
2022-11-07 11:10:00,28.7,28.7,28.6,28.61,45038.0,28.7,28.7,28.6,28.61,45038.0
2022-11-07 11:15:00,28.62,28.68,28.62,28.66,25854.0,28.62,28.68,28.62,28.66,25854.0
2022-11-07 11:20:00,28.65,28.68,28.64,28.66,17250.0,28.65,28.68,28.64,28.66,17250.0
2022-11-07 11:25:00,28.66,28.72,28.64,28.69,33460.0,28.66,28.72,28.64,28.69,33460.0
2022-11-07 11:30:00,28.69,28.73,28.68,28.71,19856.0,28.69,28.73,28.68,28.71,19856.0
2022-11-07 11:35:00,28.71,28.72,28.67,28.68,20452.0,28.71,28.72,28.67,28.68,20452.0
2022-11-07 11:40:00,28.68,28.7,28.6,28.61,62270.0,28.68,28.7,28.6,28.61,62270.0
2022-11-07 11:45:00,28.61,28.63,28.59,28.61,31226.0,28.61,28.63,28.59,28.61,31226.0
2022-11-07 11:50:00,28.61,28.64,28.6,28.61,26612.0,28.61,28.64,28.6,28.61,26612.0
2022-11-07 11:55:00,28.59,28.61,28.57,28.57,27018.0,28.59,28.61,28.57,28.57,27018.0
2022-11-07 12:00:00,28.57,28.58,28.52,28.58,27178.0,28.57,28.58,28.52,28.58,27178.0
2022-11-07 12:05:00,28.58,28.62,28.54,28.61,17156.0,28.58,28.62,28.54,28.61,17156.0
2022-11-07 12:10:00,28.61,28.64,28.6,28.64,103726.0,28.61,28.64,28.6,28.64,103726.0
2022-11-07 12:15:00,28.64,28.65,28.61,28.62,26860.0,28.64,28.65,28.61,28.62,26860.0
2022-11-07 12:20:00,28.64,28.68,28.62,28.68,41880.0,28.64,28.68,28.62,28.68,41880.0
2022-11-07 12:25:00,28.68,28.7,28.64,28.68,38354.0,28.68,28.7,28.64,28.68,38354.0
2022-11-07 12:30:00,28.68,28.7,28.67,28.68,16960.0,28.68,28.7,28.67,28.68,16960.0
2022-11-07 12:35:00,28.68,28.68,28.63,28.65,14974.0,28.68,28.68,28.63,28.65,14974.0
2022-11-07 12:40:00,28.66,28.68,28.64,28.65,10432.0,28.66,28.68,28.64,28.65,10432.0
2022-11-07 12:45:00,28.66,28.68,28.58,28.59,94654.0,28.66,28.68,28.58,28.59,94654.0
2022-11-07 12:50:00,28.59,28.6,28.52,28.52,17602.0,28.59,28.6,28.52,28.52,17602.0
2022-11-07 12:55:00,28.52,28.58,28.52,28.57,27668.0,28.52,28.58,28.52,28.57,27668.0
2022-11-07 13:00:00,28.57,28.61,28.57,28.59,12546.0,28.57,28.61,28.57,28.59,12546.0
2022-11-07 13:05:00,28.59,28.59,28.56,28.58,28226.0,28.59,28.59,28.56,28.58,28226.0
2022-11-07 13:10:00,28.58,28.65,28.56,28.6,147124.0,28.58,28.65,28.56,28.6,147124.0
2022-11-07 13:15:00,28.61,28.66,28.6,28.66,26842.0,28.61,28.66,28.6,28.66,26842.0
2022-11-07 13:20:00,28.66,28.66,28.59,28.59,50022.0,28.66,28.66,28.59,28.59,50022.0
2022-11-07 13:25:00,28.6,28.66,28.59,28.63,16822.0,28.6,28.66,28.59,28.63,16822.0
2022-11-07 13:30:00,28.63,28.67,28.63,28.66,17732.0,28.63,28.67,28.63,28.66,17732.0
2022-11-07 13:35:00,28.65,28.65,28.62,28.64,14088.0,28.65,28.65,28.62,28.64,14088.0
2022-11-07 13:40:00,28.63,28.65,28.61,28.65,16810.0,28.63,28.65,28.61,28.65,16810.0
2022-11-07 13:45:00,28.65,28.68,28.64,28.65,14456.0,28.65,28.68,28.64,28.65,14456.0
2022-11-07 13:50:00,28.64,28.66,28.63,28.66,24610.0,28.64,28.66,28.63,28.66,24610.0
2022-11-07 13:55:00,28.66,28.68,28.65,28.68,15094.0,28.66,28.68,28.65,28.68,15094.0
2022-11-07 14:00:00,28.67,28.69,28.66,28.68,17812.0,28.67,28.69,28.66,28.68,17812.0
2022-11-07 14:05:00,28.68,28.68,28.63,28.64,22068.0,28.68,28.68,28.63,28.64,22068.0
2022-11-07 14:10:00,28.65,28.73,28.64,28.71,31742.0,28.65,28.73,28.64,28.71,31742.0
2022-11-07 14:15:00,28.72,28.84,28.71,28.83,31450.0,28.72,28.84,28.71,28.83,31450.0
2022-11-07 14:20:00,28.83,28.83,28.78,28.81,101826.0,28.83,28.83,28.78,28.81,101826.0
2022-11-07 14:25:00,28.8,28.84,28.8,28.84,22912.0,28.8,28.84,28.8,28.84,22912.0
2022-11-07 14:30:00,28.84,28.9,28.84,28.9,13112.0,28.84,28.9,28.84,28.9,13112.0
2022-11-07 14:35:00,28.9,28.91,28.88,28.9,17738.0,28.9,28.91,28.88,28.9,17738.0
2022-11-07 14:40:00,28.9,28.91,28.85,28.86,30496.0,28.9,28.91,28.85,28.86,30496.0
2022-11-07 14:45:00,28.86,28.87,28.83,28.84,23948.0,28.86,28.87,28.83,28.84,23948.0
2022-11-07 14:50:00,28.84,28.84,28.79,28.81,37036.0,28.84,28.84,28.79,28.81,37036.0
2022-11-07 14:55:00,28.81,28.82,28.78,28.78,25742.0,28.81,28.82,28.78,28.78,25742.0
2022-11-07 15:00:00,28.79,28.82,28.79,28.82,22516.0,28.79,28.82,28.79,28.82,22516.0
2022-11-07 15:05:00,28.81,28.82,28.79,28.81,48508.0,28.81,28.82,28.79,28.81,48508.0
2022-11-07 15:10:00,28.81,28.84,28.8,28.84,25272.0,28.81,28.84,28.8,28.84,25272.0
2022-11-07 15:15:00,28.84,28.88,28.83,28.88,24672.0,28.84,28.88,28.83,28.88,24672.0
2022-11-07 15:20:00,28.87,28.87,28.81,28.81,54216.0,28.87,28.87,28.81,28.81,54216.0
2022-11-07 15:25:00,28.81,28.81,28.78,28.79,40738.0,28.81,28.81,28.78,28.79,40738.0
2022-11-07 15:30:00,28.78,28.79,28.75,28.76,65232.0,28.78,28.79,28.75,28.76,65232.0
2022-11-07 15:35:00,28.75,28.77,28.72,28.72,78458.0,28.75,28.77,28.72,28.72,78458.0
2022-11-07 15:40:00,28.72,28.75,28.72,28.74,67950.0,28.72,28.75,28.72,28.74,67950.0
2022-11-07 15:45:00,28.73,28.74,28.66,28.68,133202.0,28.73,28.74,28.66,28.68,133202.0
2022-11-07 15:50:00,28.68,28.69,28.59,28.61,175862.0,28.68,28.69,28.59,28.61,175862.0
2022-11-07 15:55:00,28.61,28.61,28.55,28.55,641958.0,28.61,28.61,28.55,28.55,641958.0
2022-11-08 09:30:00,28.72,28.75,28.49,28.49,37042.0,28.72,28.75,28.49,28.49,37042.0
2022-11-08 09:35:00,28.49,28.49,28.41,28.42,4118.0,28.49,28.49,28.41,28.42,4118.0
2022-11-08 09:40:00,28.42,28.44,28.38,28.4,22738.0,28.42,28.44,28.38,28.4,22738.0
2022-11-08 09:45:00,28.42,28.44,28.34,28.37,145570.0,28.42,28.44,28.34,28.37,145570.0
2022-11-08 09:50:00,28.36,28.5,28.36,28.42,22822.0,28.36,28.5,28.36,28.42,22822.0
2022-11-08 09:55:00,28.41,28.51,28.38,28.42,32774.0,28.41,28.51,28.38,28.42,32774.0
2022-11-08 10:00:00,28.43,28.46,28.4,28.4,17200.0,28.43,28.46,28.4,28.4,17200.0
2022-11-08 10:05:00,28.41,28.52,28.4,28.51,13648.0,28.41,28.52,28.4,28.51,13648.0
2022-11-08 10:10:00,28.5,28.56,28.49,28.54,22672.0,28.5,28.56,28.49,28.54,22672.0
2022-11-08 10:15:00,28.54,28.65,28.52,28.61,35610.0,28.54,28.65,28.52,28.61,35610.0
2022-11-08 10:20:00,28.61,28.68,28.6,28.6,17090.0,28.61,28.68,28.6,28.6,17090.0
2022-11-08 10:25:00,28.63,28.65,28.58,28.59,21756.0,28.63,28.65,28.58,28.59,21756.0
2022-11-08 10:30:00,28.61,28.68,28.61,28.68,12440.0,28.61,28.68,28.61,28.68,12440.0
2022-11-08 10:35:00,28.66,28.72,28.66,28.71,23600.0,28.66,28.72,28.66,28.71,23600.0
2022-11-08 10:40:00,28.71,28.75,28.7,28.75,25684.0,28.71,28.75,28.7,28.75,25684.0
2022-11-08 10:45:00,28.75,28.8,28.75,28.77,12420.0,28.75,28.8,28.75,28.77,12420.0
2022-11-08 10:50:00,28.78,28.78,28.73,28.73,14858.0,28.78,28.78,28.73,28.73,14858.0
2022-11-08 10:55:00,28.74,28.79,28.74,28.79,9900.0,28.74,28.79,28.74,28.79,9900.0
2022-11-08 11:00:00,28.79,28.81,28.77,28.79,9430.0,28.79,28.81,28.77,28.79,9430.0
2022-11-08 11:05:00,28.79,28.85,28.75,28.84,36564.0,28.79,28.85,28.75,28.84,36564.0
2022-11-08 11:10:00,28.84,28.87,28.82,28.83,38134.0,28.84,28.87,28.82,28.83,38134.0
2022-11-08 11:15:00,28.82,28.87,28.82,28.84,12236.0,28.82,28.87,28.82,28.84,12236.0
2022-11-08 11:20:00,28.84,28.86,28.82,28.85,20104.0,28.84,28.86,28.82,28.85,20104.0
2022-11-08 11:25:00,28.84,28.88,28.83,28.86,26180.0,28.84,28.88,28.83,28.86,26180.0
2022-11-08 11:30:00,28.86,28.92,28.86,28.92,61266.0,28.86,28.92,28.86,28.92,61266.0
2022-11-08 11:35:00,28.93,28.96,28.93,28.93,8438.0,28.93,28.96,28.93,28.93,8438.0
2022-11-08 11:40:00,28.95,28.97,28.91,28.93,10716.0,28.95,28.97,28.91,28.93,10716.0
2022-11-08 11:45:00,28.93,28.93,28.88,28.88,15502.0,28.93,28.93,28.88,28.88,15502.0
2022-11-08 11:50:00,28.86,28.88,28.8,28.84,30500.0,28.86,28.88,28.8,28.84,30500.0
2022-11-08 11:55:00,28.83,28.83,28.78,28.79,33792.0,28.83,28.83,28.78,28.79,33792.0
2022-11-08 12:00:00,28.79,28.8,28.74,28.75,32488.0,28.79,28.8,28.74,28.75,32488.0
2022-11-08 12:05:00,28.74,28.76,28.73,28.75,7756.0,28.74,28.76,28.73,28.75,7756.0
2022-11-08 12:10:00,28.75,28.77,28.71,28.71,38696.0,28.75,28.77,28.71,28.71,38696.0
2022-11-08 12:15:00,28.7,28.7,28.66,28.67,23226.0,28.7,28.7,28.66,28.67,23226.0
2022-11-08 12:20:00,28.67,28.7,28.63,28.68,22994.0,28.67,28.7,28.63,28.68,22994.0
2022-11-08 12:25:00,28.69,28.71,28.68,28.71,5310.0,28.69,28.71,28.68,28.71,5310.0
2022-11-08 12:30:00,28.7,28.71,28.67,28.68,13546.0,28.7,28.71,28.67,28.68,13546.0
2022-11-08 12:35:00,28.68,28.7,28.65,28.7,12444.0,28.68,28.7,28.65,28.7,12444.0
2022-11-08 12:40:00,28.69,28.75,28.68,28.75,41938.0,28.69,28.75,28.68,28.75,41938.0
2022-11-08 12:45:00,28.77,28.79,28.73,28.73,25252.0,28.77,28.79,28.73,28.73,25252.0
2022-11-08 12:50:00,28.74,28.75,28.67,28.69,31732.0,28.74,28.75,28.67,28.69,31732.0
2022-11-08 12:55:00,28.68,28.74,28.68,28.74,11412.0,28.68,28.74,28.68,28.74,11412.0
2022-11-08 13:00:00,28.74,28.76,28.72,28.75,22458.0,28.74,28.76,28.72,28.75,22458.0
2022-11-08 13:05:00,28.76,28.78,28.72,28.75,26236.0,28.76,28.78,28.72,28.75,26236.0
2022-11-08 13:10:00,28.75,28.77,28.74,28.75,14360.0,28.75,28.77,28.74,28.75,14360.0
2022-11-08 13:15:00,28.74,28.75,28.67,28.67,41726.0,28.74,28.75,28.67,28.67,41726.0
2022-11-08 13:20:00,28.67,28.67,28.55,28.57,20608.0,28.67,28.67,28.55,28.57,20608.0
2022-11-08 13:25:00,28.57,28.58,28.48,28.49,13794.0,28.57,28.58,28.48,28.49,13794.0
2022-11-08 13:30:00,28.48,28.5,28.42,28.48,203598.0,28.48,28.5,28.42,28.48,203598.0
2022-11-08 13:35:00,28.5,28.51,28.47,28.5,19378.0,28.5,28.51,28.47,28.5,19378.0
2022-11-08 13:40:00,28.5,28.54,28.48,28.5,22478.0,28.5,28.54,28.48,28.5,22478.0
2022-11-08 13:45:00,28.49,28.5,28.45,28.45,27370.0,28.49,28.5,28.45,28.45,27370.0
2022-11-08 13:50:00,28.43,28.47,28.37,28.38,35770.0,28.43,28.47,28.37,28.38,35770.0
2022-11-08 13:55:00,28.42,28.42,28.29,28.32,24736.0,28.42,28.42,28.29,28.32,24736.0
2022-11-08 14:00:00,28.32,28.36,28.3,28.32,19996.0,28.32,28.36,28.3,28.32,19996.0
2022-11-08 14:05:00,28.3,28.32,28.25,28.25,16726.0,28.3,28.32,28.25,28.25,16726.0
2022-11-08 14:10:00,28.24,28.26,28.22,28.26,16320.0,28.24,28.26,28.22,28.26,16320.0
2022-11-08 14:15:00,28.28,28.29,28.2,28.21,18908.0,28.28,28.29,28.2,28.21,18908.0
2022-11-08 14:20:00,28.21,28.21,28.08,28.08,15280.0,28.21,28.21,28.08,28.08,15280.0
2022-11-08 14:25:00,28.08,28.08,28.02,28.03,36132.0,28.08,28.08,28.02,28.03,36132.0
2022-11-08 14:30:00,28.04,28.08,27.99,28.08,56144.0,28.04,28.08,27.99,28.08,56144.0
2022-11-08 14:35:00,28.09,28.18,28.09,28.17,23358.0,28.09,28.18,28.09,28.17,23358.0
2022-11-08 14:40:00,28.18,28.25,28.17,28.25,23102.0,28.18,28.25,28.17,28.25,23102.0
2022-11-08 14:45:00,28.25,28.28,28.22,28.25,42646.0,28.25,28.28,28.22,28.25,42646.0
2022-11-08 14:50:00,28.25,28.29,28.23,28.25,60010.0,28.25,28.29,28.23,28.25,60010.0
2022-11-08 14:55:00,28.25,28.27,28.22,28.22,48028.0,28.25,28.27,28.22,28.22,48028.0
2022-11-08 15:00:00,28.22,28.32,28.2,28.3,62504.0,28.22,28.32,28.2,28.3,62504.0
2022-11-08 15:05:00,28.29,28.34,28.26,28.31,59012.0,28.29,28.34,28.26,28.31,59012.0
2022-11-08 15:10:00,28.31,28.33,28.28,28.32,35284.0,28.31,28.33,28.28,28.32,35284.0
2022-11-08 15:15:00,28.32,28.35,28.31,28.34,41002.0,28.32,28.35,28.31,28.34,41002.0
2022-11-08 15:20:00,28.34,28.36,28.32,28.36,79596.0,28.34,28.36,28.32,28.36,79596.0
2022-11-08 15:25:00,28.36,28.43,28.35,28.42,65764.0,28.36,28.43,28.35,28.42,65764.0
2022-11-08 15:30:00,28.42,28.5,28.42,28.49,95254.0,28.42,28.5,28.42,28.49,95254.0
2022-11-08 15:35:00,28.49,28.51,28.46,28.47,50720.0,28.49,28.51,28.46,28.47,50720.0
2022-11-08 15:40:00,28.48,28.48,28.41,28.43,121502.0,28.48,28.48,28.41,28.43,121502.0
2022-11-08 15:45:00,28.43,28.5,28.43,28.48,90830.0,28.43,28.5,28.43,28.48,90830.0
2022-11-08 15:50:00,28.48,28.5,28.45,28.48,115378.0,28.48,28.5,28.45,28.48,115378.0
2022-11-08 15:55:00,28.48,28.49,28.42,28.42,335018.0,28.48,28.49,28.42,28.42,335018.0
2022-11-09 09:30:00,28.27,28.32,28.18,28.28,38730.0,28.27,28.32,28.18,28.28,38730.0
2022-11-09 09:35:00,28.31,28.36,28.24,28.31,25992.0,28.31,28.36,28.24,28.31,25992.0
2022-11-09 09:40:00,28.31,28.38,28.29,28.29,35324.0,28.31,28.38,28.29,28.29,35324.0
2022-11-09 09:45:00,28.3,28.33,28.17,28.2,17448.0,28.3,28.33,28.17,28.2,17448.0
2022-11-09 09:50:00,28.18,28.2,28.15,28.18,13762.0,28.18,28.2,28.15,28.18,13762.0
2022-11-09 09:55:00,28.2,28.22,28.15,28.16,14508.0,28.2,28.22,28.15,28.16,14508.0
2022-11-09 10:00:00,28.17,28.25,28.14,28.23,22430.0,28.17,28.25,28.14,28.23,22430.0
2022-11-09 10:05:00,28.23,28.32,28.23,28.32,23532.0,28.23,28.32,28.23,28.32,23532.0
2022-11-09 10:10:00,28.32,28.33,28.26,28.29,22460.0,28.32,28.33,28.26,28.29,22460.0
2022-11-09 10:15:00,28.3,28.33,28.23,28.27,40522.0,28.3,28.33,28.23,28.27,40522.0
2022-11-09 10:20:00,28.26,28.28,28.21,28.21,15628.0,28.26,28.28,28.21,28.21,15628.0
2022-11-09 10:25:00,28.23,28.24,28.12,28.15,20104.0,28.23,28.24,28.12,28.15,20104.0
2022-11-09 10:30:00,28.14,28.17,28.02,28.08,28732.0,28.14,28.17,28.02,28.08,28732.0
2022-11-09 10:35:00,28.06,28.08,28.03,28.04,41030.0,28.06,28.08,28.03,28.04,41030.0
2022-11-09 10:40:00,28.04,28.1,28.02,28.09,24274.0,28.04,28.1,28.02,28.09,24274.0
2022-11-09 10:45:00,28.08,28.13,28.06,28.07,25046.0,28.08,28.13,28.06,28.07,25046.0
2022-11-09 10:50:00,28.07,28.12,28.04,28.07,52334.0,28.07,28.12,28.04,28.07,52334.0
2022-11-09 10:55:00,28.06,28.07,27.95,28.02,25736.0,28.06,28.07,27.95,28.02,25736.0
2022-11-09 11:00:00,28.02,28.09,28.02,28.09,8782.0,28.02,28.09,28.02,28.09,8782.0
2022-11-09 11:05:00,28.09,28.18,28.07,28.16,26096.0,28.09,28.18,28.07,28.16,26096.0
2022-11-09 11:10:00,28.16,28.18,28.14,28.17,12788.0,28.16,28.18,28.14,28.17,12788.0
2022-11-09 11:15:00,28.17,28.21,28.17,28.2,19800.0,28.17,28.21,28.17,28.2,19800.0
2022-11-09 11:20:00,28.18,28.18,28.13,28.16,86958.0,28.18,28.18,28.13,28.16,86958.0
2022-11-09 11:25:00,28.17,28.23,28.16,28.19,22852.0,28.17,28.23,28.16,28.19,22852.0
2022-11-09 11:30:00,28.19,28.19,28.12,28.13,12252.0,28.19,28.19,28.12,28.13,12252.0
2022-11-09 11:35:00,28.13,28.14,28.09,28.13,18698.0,28.13,28.14,28.09,28.13,18698.0
2022-11-09 11:40:00,28.13,28.26,28.13,28.26,33852.0,28.13,28.26,28.13,28.26,33852.0
2022-11-09 11:45:00,28.25,28.27,28.23,28.25,11890.0,28.25,28.27,28.23,28.25,11890.0
2022-11-09 11:50:00,28.25,28.31,28.25,28.27,12736.0,28.25,28.31,28.25,28.27,12736.0
2022-11-09 11:55:00,28.27,28.28,28.18,28.2,10628.0,28.27,28.28,28.18,28.2,10628.0
2022-11-09 12:00:00,28.2,28.22,28.17,28.18,24200.0,28.2,28.22,28.17,28.18,24200.0
2022-11-09 12:05:00,28.17,28.2,28.15,28.16,9738.0,28.17,28.2,28.15,28.16,9738.0
2022-11-09 12:10:00,28.15,28.16,28.13,28.14,8230.0,28.15,28.16,28.13,28.14,8230.0
2022-11-09 12:15:00,28.15,28.17,28.11,28.17,10892.0,28.15,28.17,28.11,28.17,10892.0
2022-11-09 12:20:00,28.16,28.18,28.15,28.15,11886.0,28.16,28.18,28.15,28.15,11886.0
2022-11-09 12:25:00,28.16,28.2,28.14,28.18,15644.0,28.16,28.2,28.14,28.18,15644.0
2022-11-09 12:30:00,28.18,28.22,28.17,28.22,17376.0,28.18,28.22,28.17,28.22,17376.0
2022-11-09 12:35:00,28.22,28.23,28.17,28.17,28552.0,28.22,28.23,28.17,28.17,28552.0
2022-11-09 12:40:00,28.17,28.18,28.16,28.17,13504.0,28.17,28.18,28.16,28.17,13504.0
2022-11-09 12:45:00,28.17,28.21,28.16,28.2,7728.0,28.17,28.21,28.16,28.2,7728.0
2022-11-09 12:50:00,28.21,28.24,28.2,28.21,13886.0,28.21,28.24,28.2,28.21,13886.0
2022-11-09 12:55:00,28.21,28.24,28.18,28.23,13192.0,28.21,28.24,28.18,28.23,13192.0
2022-11-09 13:00:00,28.23,28.27,28.17,28.21,16434.0,28.23,28.27,28.17,28.21,16434.0
2022-11-09 13:05:00,28.2,28.22,28.18,28.21,7894.0,28.2,28.22,28.18,28.21,7894.0
2022-11-09 13:10:00,28.21,28.22,28.17,28.2,9826.0,28.21,28.22,28.17,28.2,9826.0
2022-11-09 13:15:00,28.21,28.24,28.2,28.21,10800.0,28.21,28.24,28.2,28.21,10800.0
2022-11-09 13:20:00,28.21,28.22,28.18,28.19,7816.0,28.21,28.22,28.18,28.19,7816.0
2022-11-09 13:25:00,28.18,28.21,28.16,28.16,13772.0,28.18,28.21,28.16,28.16,13772.0
2022-11-09 13:30:00,28.16,28.16,28.09,28.11,12722.0,28.16,28.16,28.09,28.11,12722.0
2022-11-09 13:35:00,28.1,28.1,28.06,28.07,19570.0,28.1,28.1,28.06,28.07,19570.0
2022-11-09 13:40:00,28.06,28.09,28.04,28.07,17240.0,28.06,28.09,28.04,28.07,17240.0
2022-11-09 13:45:00,28.07,28.07,28.03,28.05,15594.0,28.07,28.07,28.03,28.05,15594.0
2022-11-09 13:50:00,28.04,28.06,28.03,28.06,27546.0,28.04,28.06,28.03,28.06,27546.0
2022-11-09 13:55:00,28.06,28.12,28.05,28.11,39438.0,28.06,28.12,28.05,28.11,39438.0
2022-11-09 14:00:00,28.11,28.13,28.08,28.13,26570.0,28.11,28.13,28.08,28.13,26570.0
2022-11-09 14:05:00,28.13,28.18,28.1,28.17,16304.0,28.13,28.18,28.1,28.17,16304.0
2022-11-09 14:10:00,28.15,28.18,28.13,28.17,13490.0,28.15,28.18,28.13,28.17,13490.0
2022-11-09 14:15:00,28.17,28.19,28.13,28.18,21480.0,28.17,28.19,28.13,28.18,21480.0
2022-11-09 14:20:00,28.17,28.18,28.11,28.12,19756.0,28.17,28.18,28.11,28.12,19756.0
2022-11-09 14:25:00,28.13,28.15,28.13,28.14,7266.0,28.13,28.15,28.13,28.14,7266.0
2022-11-09 14:30:00,28.11,28.11,28.03,28.03,17946.0,28.11,28.11,28.03,28.03,17946.0
2022-11-09 14:35:00,28.05,28.05,27.98,27.99,13734.0,28.05,28.05,27.98,27.99,13734.0
2022-11-09 14:40:00,27.98,28.02,27.97,28.0,14182.0,27.98,28.02,27.97,28.0,14182.0
2022-11-09 14:45:00,28.0,28.0,27.93,27.95,19144.0,28.0,28.0,27.93,27.95,19144.0
2022-11-09 14:50:00,27.95,27.95,27.91,27.93,14074.0,27.95,27.95,27.91,27.93,14074.0
2022-11-09 14:55:00,27.92,27.93,27.9,27.93,21682.0,27.92,27.93,27.9,27.93,21682.0
2022-11-09 15:00:00,27.91,27.96,27.91,27.95,19020.0,27.91,27.96,27.91,27.95,19020.0
2022-11-09 15:05:00,27.96,28.04,27.95,28.01,15988.0,27.96,28.04,27.95,28.01,15988.0
2022-11-09 15:10:00,28.0,28.02,27.96,27.97,22208.0,28.0,28.02,27.96,27.97,22208.0
2022-11-09 15:15:00,27.96,27.98,27.94,27.96,31114.0,27.96,27.98,27.94,27.96,31114.0
2022-11-09 15:20:00,27.95,27.97,27.92,27.92,32524.0,27.95,27.97,27.92,27.92,32524.0
2022-11-09 15:25:00,27.92,27.94,27.9,27.92,49054.0,27.92,27.94,27.9,27.92,49054.0
2022-11-09 15:30:00,27.92,27.95,27.9,27.95,57084.0,27.92,27.95,27.9,27.95,57084.0
2022-11-09 15:35:00,27.94,27.94,27.89,27.89,42962.0,27.94,27.94,27.89,27.89,42962.0
2022-11-09 15:40:00,27.89,27.89,27.85,27.85,74936.0,27.89,27.89,27.85,27.85,74936.0
2022-11-09 15:45:00,27.84,27.9,27.82,27.86,114956.0,27.84,27.9,27.82,27.86,114956.0
2022-11-09 15:50:00,27.9,27.91,27.84,27.85,103060.0,27.9,27.91,27.84,27.85,103060.0
2022-11-09 15:55:00,27.85,27.89,27.79,27.83,497430.0,27.85,27.89,27.79,27.83,497430.0
2022-11-10 09:30:00,29.36,29.54,29.28,29.47,126148.0,29.36,29.54,29.28,29.47,126148.0
2022-11-10 09:35:00,29.51,29.62,29.35,29.61,29048.0,29.51,29.62,29.35,29.61,29048.0
2022-11-10 09:40:00,29.61,29.7,29.52,29.7,32032.0,29.61,29.7,29.52,29.7,32032.0
2022-11-10 09:45:00,29.73,29.74,29.55,29.73,49470.0,29.73,29.74,29.55,29.73,49470.0
2022-11-10 09:50:00,29.74,29.77,29.59,29.68,34350.0,29.74,29.77,29.59,29.68,34350.0
2022-11-10 09:55:00,29.68,29.79,29.65,29.78,39642.0,29.68,29.79,29.65,29.78,39642.0
2022-11-10 10:00:00,29.79,29.82,29.61,29.64,44396.0,29.79,29.82,29.61,29.64,44396.0
2022-11-10 10:05:00,29.64,29.68,29.63,29.66,43410.0,29.64,29.68,29.63,29.66,43410.0
2022-11-10 10:10:00,29.67,29.68,29.44,29.45,23264.0,29.67,29.68,29.44,29.45,23264.0
2022-11-10 10:15:00,29.46,29.55,29.43,29.54,52730.0,29.46,29.55,29.43,29.54,52730.0
2022-11-10 10:20:00,29.54,29.59,29.49,29.57,34738.0,29.54,29.59,29.49,29.57,34738.0
2022-11-10 10:25:00,29.56,29.58,29.51,29.58,30938.0,29.56,29.58,29.51,29.58,30938.0
2022-11-10 10:30:00,29.58,29.6,29.49,29.54,37526.0,29.58,29.6,29.49,29.54,37526.0
2022-11-10 10:35:00,29.53,29.56,29.45,29.45,34024.0,29.53,29.56,29.45,29.45,34024.0
2022-11-10 10:40:00,29.43,29.58,29.43,29.56,30058.0,29.43,29.58,29.43,29.56,30058.0
2022-11-10 10:45:00,29.54,29.64,29.5,29.64,27794.0,29.54,29.64,29.5,29.64,27794.0
2022-11-10 10:50:00,29.64,29.69,29.62,29.68,37666.0,29.64,29.69,29.62,29.68,37666.0
2022-11-10 10:55:00,29.67,29.68,29.6,29.6,41116.0,29.67,29.68,29.6,29.6,41116.0
2022-11-10 11:00:00,29.61,29.63,29.56,29.59,26752.0,29.61,29.63,29.56,29.59,26752.0
2022-11-10 11:05:00,29.58,29.61,29.57,29.6,33198.0,29.58,29.61,29.57,29.6,33198.0
2022-11-10 11:10:00,29.61,29.75,29.6,29.75,20748.0,29.61,29.75,29.6,29.75,20748.0
2022-11-10 11:15:00,29.75,29.75,29.69,29.75,28092.0,29.75,29.75,29.69,29.75,28092.0
2022-11-10 11:20:00,29.75,29.82,29.75,29.8,21334.0,29.75,29.82,29.75,29.8,21334.0
2022-11-10 11:25:00,29.8,29.85,29.78,29.84,15848.0,29.8,29.85,29.78,29.84,15848.0
2022-11-10 11:30:00,29.84,29.89,29.84,29.86,29832.0,29.84,29.89,29.84,29.86,29832.0
2022-11-10 11:35:00,29.86,29.93,29.85,29.91,29692.0,29.86,29.93,29.85,29.91,29692.0
2022-11-10 11:40:00,29.91,29.91,29.84,29.84,30954.0,29.91,29.91,29.84,29.84,30954.0
2022-11-10 11:45:00,29.85,29.88,29.84,29.88,30108.0,29.85,29.88,29.84,29.88,30108.0
2022-11-10 11:50:00,29.88,29.9,29.84,29.84,20916.0,29.88,29.9,29.84,29.84,20916.0
2022-11-10 11:55:00,29.85,29.86,29.81,29.82,26984.0,29.85,29.86,29.81,29.82,26984.0
2022-11-10 12:00:00,29.81,29.81,29.78,29.78,17188.0,29.81,29.81,29.78,29.78,17188.0
2022-11-10 12:05:00,29.77,29.77,29.71,29.73,26610.0,29.77,29.77,29.71,29.73,26610.0
2022-11-10 12:10:00,29.72,29.73,29.67,29.68,23958.0,29.72,29.73,29.67,29.68,23958.0
2022-11-10 12:15:00,29.68,29.74,29.68,29.73,26108.0,29.68,29.74,29.68,29.73,26108.0
2022-11-10 12:20:00,29.71,29.71,29.65,29.67,11204.0,29.71,29.71,29.65,29.67,11204.0
2022-11-10 12:25:00,29.66,29.67,29.63,29.64,34348.0,29.66,29.67,29.63,29.64,34348.0
2022-11-10 12:30:00,29.63,29.63,29.58,29.6,20952.0,29.63,29.63,29.58,29.6,20952.0
2022-11-10 12:35:00,29.6,29.61,29.54,29.56,22810.0,29.6,29.61,29.54,29.56,22810.0
2022-11-10 12:40:00,29.57,29.61,29.56,29.61,12650.0,29.57,29.61,29.56,29.61,12650.0
2022-11-10 12:45:00,29.61,29.61,29.5,29.52,19232.0,29.61,29.61,29.5,29.52,19232.0
2022-11-10 12:50:00,29.52,29.55,29.49,29.52,20624.0,29.52,29.55,29.49,29.52,20624.0
2022-11-10 12:55:00,29.52,29.55,29.5,29.5,22104.0,29.52,29.55,29.5,29.5,22104.0
2022-11-10 13:00:00,29.5,29.63,29.5,29.62,11544.0,29.5,29.63,29.5,29.62,11544.0
2022-11-10 13:05:00,29.63,29.65,29.61,29.65,10938.0,29.63,29.65,29.61,29.65,10938.0
2022-11-10 13:10:00,29.65,29.71,29.65,29.71,10504.0,29.65,29.71,29.65,29.71,10504.0
2022-11-10 13:15:00,29.71,29.74,29.68,29.69,10118.0,29.71,29.74,29.68,29.69,10118.0
2022-11-10 13:20:00,29.69,29.69,29.62,29.64,12326.0,29.69,29.69,29.62,29.64,12326.0
2022-11-10 13:25:00,29.64,29.68,29.63,29.68,13536.0,29.64,29.68,29.63,29.68,13536.0
2022-11-10 13:30:00,29.68,29.68,29.64,29.66,17710.0,29.68,29.68,29.64,29.66,17710.0
2022-11-10 13:35:00,29.67,29.68,29.61,29.61,18206.0,29.67,29.68,29.61,29.61,18206.0
2022-11-10 13:40:00,29.61,29.7,29.6,29.7,18922.0,29.61,29.7,29.6,29.7,18922.0
2022-11-10 13:45:00,29.7,29.73,29.69,29.71,11274.0,29.7,29.73,29.69,29.71,11274.0
2022-11-10 13:50:00,29.7,29.71,29.64,29.66,23858.0,29.7,29.71,29.64,29.66,23858.0
2022-11-10 13:55:00,29.66,29.68,29.64,29.66,13622.0,29.66,29.68,29.64,29.66,13622.0
2022-11-10 14:00:00,29.67,29.73,29.65,29.72,12906.0,29.67,29.73,29.65,29.72,12906.0
2022-11-10 14:05:00,29.71,29.73,29.7,29.73,25444.0,29.71,29.73,29.7,29.73,25444.0
2022-11-10 14:10:00,29.73,29.75,29.71,29.71,34050.0,29.73,29.75,29.71,29.71,34050.0
2022-11-10 14:15:00,29.72,29.74,29.71,29.73,15010.0,29.72,29.74,29.71,29.73,15010.0
2022-11-10 14:20:00,29.73,29.74,29.68,29.72,17338.0,29.73,29.74,29.68,29.72,17338.0
2022-11-10 14:25:00,29.72,29.77,29.72,29.75,10996.0,29.72,29.77,29.72,29.75,10996.0
2022-11-10 14:30:00,29.75,29.77,29.73,29.75,14898.0,29.75,29.77,29.73,29.75,14898.0
2022-11-10 14:35:00,29.75,29.75,29.73,29.74,8408.0,29.75,29.75,29.73,29.74,8408.0
2022-11-10 14:40:00,29.74,29.75,29.71,29.74,28902.0,29.74,29.75,29.71,29.74,28902.0
2022-11-10 14:45:00,29.73,29.81,29.73,29.8,33732.0,29.73,29.81,29.73,29.8,33732.0
2022-11-10 14:50:00,29.8,29.83,29.77,29.83,70304.0,29.8,29.83,29.77,29.83,70304.0
2022-11-10 14:55:00,29.82,29.86,29.81,29.85,24374.0,29.82,29.86,29.81,29.85,24374.0
2022-11-10 15:00:00,29.85,29.86,29.83,29.85,37450.0,29.85,29.86,29.83,29.85,37450.0
2022-11-10 15:05:00,29.85,29.93,29.85,29.93,495658.0,29.85,29.93,29.85,29.93,495658.0
2022-11-10 15:10:00,29.93,29.97,29.92,29.96,110638.0,29.93,29.97,29.92,29.96,110638.0
2022-11-10 15:15:00,29.96,29.97,29.94,29.97,29942.0,29.96,29.97,29.94,29.97,29942.0
2022-11-10 15:20:00,29.97,29.97,29.93,29.95,63770.0,29.97,29.97,29.93,29.95,63770.0
2022-11-10 15:25:00,29.95,29.96,29.89,29.96,44156.0,29.95,29.96,29.89,29.96,44156.0
2022-11-10 15:30:00,29.96,29.98,29.95,29.96,49486.0,29.96,29.98,29.95,29.96,49486.0
2022-11-10 15:35:00,29.97,30.01,29.96,30.0,36804.0,29.97,30.01,29.96,30.0,36804.0
2022-11-10 15:40:00,30.0,30.11,30.0,30.1,66496.0,30.0,30.11,30.0,30.1,66496.0
2022-11-10 15:45:00,30.1,30.13,30.07,30.12,74500.0,30.1,30.13,30.07,30.12,74500.0
2022-11-10 15:50:00,30.13,30.25,30.12,30.25,190820.0,30.13,30.25,30.12,30.25,190820.0
2022-11-10 15:55:00,30.24,30.25,30.18,30.23,569534.0,30.24,30.25,30.18,30.23,569534.0
2022-11-11 09:30:00,30.27,30.5,30.26,30.3,36342.0,30.27,30.5,30.26,30.3,36342.0
2022-11-11 09:35:00,30.32,30.39,30.28,30.35,6628.0,30.32,30.39,30.28,30.35,6628.0
2022-11-11 09:40:00,30.31,30.41,30.31,30.4,9778.0,30.31,30.41,30.31,30.4,9778.0
2022-11-11 09:45:00,30.41,30.55,30.41,30.52,13956.0,30.41,30.55,30.41,30.52,13956.0
2022-11-11 09:50:00,30.53,30.54,30.45,30.47,11178.0,30.53,30.54,30.45,30.47,11178.0
2022-11-11 09:55:00,30.47,30.5,30.43,30.48,12468.0,30.47,30.5,30.43,30.48,12468.0
2022-11-11 10:00:00,30.47,30.6,30.34,30.51,31556.0,30.47,30.6,30.34,30.51,31556.0
2022-11-11 10:05:00,30.53,30.61,30.43,30.43,13746.0,30.53,30.61,30.43,30.43,13746.0
2022-11-11 10:10:00,30.44,30.55,30.43,30.53,21098.0,30.44,30.55,30.43,30.53,21098.0
2022-11-11 10:15:00,30.57,30.6,30.54,30.6,10904.0,30.57,30.6,30.54,30.6,10904.0
2022-11-11 10:20:00,30.61,30.66,30.58,30.63,18122.0,30.61,30.66,30.58,30.63,18122.0
2022-11-11 10:25:00,30.63,30.73,30.63,30.71,18588.0,30.63,30.73,30.63,30.71,18588.0
2022-11-11 10:30:00,30.71,30.71,30.67,30.68,9982.0,30.71,30.71,30.67,30.68,9982.0
2022-11-11 10:35:00,30.68,30.68,30.6,30.66,17824.0,30.68,30.68,30.6,30.66,17824.0
2022-11-11 10:40:00,30.65,30.7,30.65,30.69,14518.0,30.65,30.7,30.65,30.69,14518.0
2022-11-11 10:45:00,30.68,30.8,30.68,30.8,14338.0,30.68,30.8,30.68,30.8,14338.0
2022-11-11 10:50:00,30.81,30.87,30.81,30.86,40078.0,30.81,30.87,30.81,30.86,40078.0
2022-11-11 10:55:00,30.85,30.85,30.74,30.75,33886.0,30.85,30.85,30.74,30.75,33886.0
2022-11-11 11:00:00,30.75,30.8,30.72,30.75,10892.0,30.75,30.8,30.72,30.75,10892.0
2022-11-11 11:05:00,30.75,30.75,30.63,30.63,11074.0,30.75,30.75,30.63,30.63,11074.0
2022-11-11 11:10:00,30.63,30.64,30.6,30.6,9234.0,30.63,30.64,30.6,30.6,9234.0
2022-11-11 11:15:00,30.6,30.67,30.58,30.66,9372.0,30.6,30.67,30.58,30.66,9372.0
2022-11-11 11:20:00,30.68,30.7,30.58,30.59,11106.0,30.68,30.7,30.58,30.59,11106.0
2022-11-11 11:25:00,30.58,30.63,30.53,30.54,9932.0,30.58,30.63,30.53,30.54,9932.0
2022-11-11 11:30:00,30.54,30.58,30.53,30.56,14352.0,30.54,30.58,30.53,30.56,14352.0
2022-11-11 11:35:00,30.57,30.61,30.55,30.55,10242.0,30.57,30.61,30.55,30.55,10242.0
2022-11-11 11:40:00,30.55,30.57,30.53,30.55,15392.0,30.55,30.57,30.53,30.55,15392.0
2022-11-11 11:45:00,30.54,30.6,30.5,30.6,13204.0,30.54,30.6,30.5,30.6,13204.0
2022-11-11 11:50:00,30.59,30.64,30.59,30.6,10324.0,30.59,30.64,30.59,30.6,10324.0
2022-11-11 11:55:00,30.6,30.61,30.58,30.58,11802.0,30.6,30.61,30.58,30.58,11802.0
2022-11-11 12:00:00,30.57,30.58,30.52,30.55,16626.0,30.57,30.58,30.52,30.55,16626.0
2022-11-11 12:05:00,30.55,30.59,30.53,30.59,18454.0,30.55,30.59,30.53,30.59,18454.0
2022-11-11 12:10:00,30.59,30.65,30.59,30.63,11418.0,30.59,30.65,30.59,30.63,11418.0
2022-11-11 12:15:00,30.63,30.68,30.62,30.67,17356.0,30.63,30.68,30.62,30.67,17356.0
2022-11-11 12:20:00,30.67,30.68,30.65,30.67,14516.0,30.67,30.68,30.65,30.67,14516.0
2022-11-11 12:25:00,30.66,30.67,30.63,30.64,14252.0,30.66,30.67,30.63,30.64,14252.0
2022-11-11 12:30:00,30.64,30.68,30.62,30.62,49496.0,30.64,30.68,30.62,30.62,49496.0
2022-11-11 12:35:00,30.61,30.64,30.59,30.59,11056.0,30.61,30.64,30.59,30.59,11056.0
2022-11-11 12:40:00,30.58,30.58,30.54,30.57,16302.0,30.58,30.58,30.54,30.57,16302.0
2022-11-11 12:45:00,30.58,30.6,30.56,30.57,22576.0,30.58,30.6,30.56,30.57,22576.0
2022-11-11 12:50:00,30.57,30.59,30.55,30.58,17694.0,30.57,30.59,30.55,30.58,17694.0
2022-11-11 12:55:00,30.58,30.63,30.58,30.6,16362.0,30.58,30.63,30.58,30.6,16362.0
2022-11-11 13:00:00,30.59,30.65,30.59,30.63,15486.0,30.59,30.65,30.59,30.63,15486.0
2022-11-11 13:05:00,30.63,30.68,30.62,30.68,13510.0,30.63,30.68,30.62,30.68,13510.0
2022-11-11 13:10:00,30.68,30.71,30.65,30.65,18456.0,30.68,30.71,30.65,30.65,18456.0
2022-11-11 13:15:00,30.65,30.68,30.64,30.68,14282.0,30.65,30.68,30.64,30.68,14282.0
2022-11-11 13:20:00,30.68,30.71,30.64,30.71,19472.0,30.68,30.71,30.64,30.71,19472.0
2022-11-11 13:25:00,30.72,30.72,30.69,30.71,11220.0,30.72,30.72,30.69,30.71,11220.0
2022-11-11 13:30:00,30.71,30.75,30.71,30.75,63038.0,30.71,30.75,30.71,30.75,63038.0
2022-11-11 13:35:00,30.73,30.73,30.65,30.67,21764.0,30.73,30.73,30.65,30.67,21764.0
2022-11-11 13:40:00,30.67,30.68,30.61,30.65,14532.0,30.67,30.68,30.61,30.65,14532.0
2022-11-11 13:45:00,30.64,30.67,30.61,30.66,21778.0,30.64,30.67,30.61,30.66,21778.0
2022-11-11 13:50:00,30.66,30.7,30.65,30.69,16610.0,30.66,30.7,30.65,30.69,16610.0
2022-11-11 13:55:00,30.68,30.71,30.68,30.71,15878.0,30.68,30.71,30.68,30.71,15878.0
2022-11-11 14:00:00,30.7,30.72,30.68,30.72,28782.0,30.7,30.72,30.68,30.72,28782.0
2022-11-11 14:05:00,30.73,30.79,30.73,30.77,27554.0,30.73,30.79,30.73,30.77,27554.0
2022-11-11 14:10:00,30.77,30.8,30.75,30.79,26806.0,30.77,30.8,30.75,30.79,26806.0
2022-11-11 14:15:00,30.78,30.8,30.75,30.77,13766.0,30.78,30.8,30.75,30.77,13766.0
2022-11-11 14:20:00,30.77,30.83,30.77,30.82,12710.0,30.77,30.83,30.77,30.82,12710.0
2022-11-11 14:25:00,30.81,30.85,30.81,30.85,9036.0,30.81,30.85,30.81,30.85,9036.0
2022-11-11 14:30:00,30.85,30.9,30.83,30.87,20086.0,30.85,30.9,30.83,30.87,20086.0
2022-11-11 14:35:00,30.86,30.89,30.86,30.89,13978.0,30.86,30.89,30.86,30.89,13978.0
2022-11-11 14:40:00,30.89,30.92,30.88,30.9,10362.0,30.89,30.92,30.88,30.9,10362.0
2022-11-11 14:45:00,30.9,30.92,30.9,30.91,23284.0,30.9,30.92,30.9,30.91,23284.0
2022-11-11 14:50:00,30.91,30.93,30.91,30.92,17390.0,30.91,30.93,30.91,30.92,17390.0
2022-11-11 14:55:00,30.92,30.93,30.9,30.91,24584.0,30.92,30.93,30.9,30.91,24584.0
2022-11-11 15:00:00,30.91,30.92,30.84,30.85,30432.0,30.91,30.92,30.84,30.85,30432.0
2022-11-11 15:05:00,30.85,30.86,30.79,30.8,20844.0,30.85,30.86,30.79,30.8,20844.0
2022-11-11 15:10:00,30.8,30.8,30.73,30.75,25756.0,30.8,30.8,30.73,30.75,25756.0
2022-11-11 15:15:00,30.74,30.74,30.7,30.72,24632.0,30.74,30.74,30.7,30.72,24632.0
2022-11-11 15:20:00,30.73,30.77,30.72,30.74,28806.0,30.73,30.77,30.72,30.74,28806.0
2022-11-11 15:25:00,30.74,30.82,30.74,30.8,35940.0,30.74,30.82,30.74,30.8,35940.0
2022-11-11 15:30:00,30.8,30.86,30.8,30.84,58558.0,30.8,30.86,30.8,30.84,58558.0
2022-11-11 15:35:00,30.84,30.84,30.75,30.78,45438.0,30.84,30.84,30.75,30.78,45438.0
2022-11-11 15:40:00,30.78,30.81,30.78,30.8,43734.0,30.78,30.81,30.78,30.8,43734.0
2022-11-11 15:45:00,30.8,30.83,30.79,30.83,54978.0,30.8,30.83,30.79,30.83,54978.0
2022-11-11 15:50:00,30.83,30.91,30.8,30.86,139930.0,30.83,30.91,30.8,30.86,139930.0
2022-11-11 15:55:00,30.87,30.87,30.77,30.79,316512.0,30.87,30.87,30.77,30.79,316512.0
2022-11-14 09:30:00,30.74,30.84,30.68,30.8,60540.0,30.74,30.84,30.68,30.8,60540.0
2022-11-14 09:35:00,30.81,30.83,30.75,30.81,99784.0,30.81,30.83,30.75,30.81,99784.0
2022-11-14 09:40:00,30.83,30.92,30.76,30.77,36384.0,30.83,30.92,30.76,30.77,36384.0
2022-11-14 09:45:00,30.75,30.85,30.73,30.85,17512.0,30.75,30.85,30.73,30.85,17512.0
2022-11-14 09:50:00,30.85,30.96,30.85,30.96,62896.0,30.85,30.96,30.85,30.96,62896.0
2022-11-14 09:55:00,30.95,30.99,30.94,30.97,23646.0,30.95,30.99,30.94,30.97,23646.0
2022-11-14 10:00:00,30.98,31.08,30.98,31.01,43650.0,30.98,31.08,30.98,31.01,43650.0
2022-11-14 10:05:00,31.01,31.14,31.0,31.1,44332.0,31.01,31.14,31.0,31.1,44332.0
2022-11-14 10:10:00,31.1,31.14,31.06,31.14,19388.0,31.1,31.14,31.06,31.14,19388.0
2022-11-14 10:15:00,31.15,31.18,31.12,31.15,29394.0,31.15,31.18,31.12,31.15,29394.0
2022-11-14 10:20:00,31.15,31.18,31.11,31.11,26624.0,31.15,31.18,31.11,31.11,26624.0
2022-11-14 10:25:00,31.1,31.1,31.02,31.06,32638.0,31.1,31.1,31.02,31.06,32638.0
2022-11-14 10:30:00,31.06,31.06,30.99,31.0,81118.0,31.06,31.06,30.99,31.0,81118.0
2022-11-14 10:35:00,31.0,31.0,30.95,30.96,25434.0,31.0,31.0,30.95,30.96,25434.0
2022-11-14 10:40:00,30.97,31.02,30.96,30.98,39496.0,30.97,31.02,30.96,30.98,39496.0
2022-11-14 10:45:00,30.98,30.99,30.95,30.98,82096.0,30.98,30.99,30.95,30.98,82096.0
2022-11-14 10:50:00,30.97,31.0,30.93,30.99,36330.0,30.97,31.0,30.93,30.99,36330.0
2022-11-14 10:55:00,30.98,31.02,30.98,30.99,15732.0,30.98,31.02,30.98,30.99,15732.0
2022-11-14 11:00:00,30.97,31.0,30.92,30.92,30914.0,30.97,31.0,30.92,30.92,30914.0
2022-11-14 11:05:00,30.93,30.95,30.86,30.89,80758.0,30.93,30.95,30.86,30.89,80758.0
2022-11-14 11:10:00,30.89,30.9,30.77,30.81,23978.0,30.89,30.9,30.77,30.81,23978.0
2022-11-14 11:15:00,30.81,30.82,30.75,30.78,14642.0,30.81,30.82,30.75,30.78,14642.0
2022-11-14 11:20:00,30.78,30.79,30.7,30.7,39466.0,30.78,30.79,30.7,30.7,39466.0
2022-11-14 11:25:00,30.7,30.74,30.68,30.68,17174.0,30.7,30.74,30.68,30.68,17174.0
2022-11-14 11:30:00,30.68,30.82,30.67,30.82,24174.0,30.68,30.82,30.67,30.82,24174.0
2022-11-14 11:35:00,30.83,30.84,30.77,30.79,40676.0,30.83,30.84,30.77,30.79,40676.0
2022-11-14 11:40:00,30.81,30.87,30.79,30.84,11838.0,30.81,30.87,30.79,30.84,11838.0
2022-11-14 11:45:00,30.84,30.9,30.84,30.89,8604.0,30.84,30.9,30.84,30.89,8604.0
2022-11-14 11:50:00,30.86,30.89,30.8,30.81,17538.0,30.86,30.89,30.8,30.81,17538.0
2022-11-14 11:55:00,30.81,30.83,30.81,30.83,21238.0,30.81,30.83,30.81,30.83,21238.0
2022-11-14 12:00:00,30.83,30.9,30.81,30.86,24166.0,30.83,30.9,30.81,30.86,24166.0
2022-11-14 12:05:00,30.86,30.86,30.79,30.79,18014.0,30.86,30.86,30.79,30.79,18014.0
2022-11-14 12:10:00,30.8,30.83,30.79,30.81,8332.0,30.8,30.83,30.79,30.81,8332.0
2022-11-14 12:15:00,30.81,30.82,30.77,30.77,27976.0,30.81,30.82,30.77,30.77,27976.0
2022-11-14 12:20:00,30.77,30.82,30.77,30.81,114368.0,30.77,30.82,30.77,30.81,114368.0
2022-11-14 12:25:00,30.82,30.82,30.8,30.81,22250.0,30.82,30.82,30.8,30.81,22250.0
2022-11-14 12:30:00,30.8,30.84,30.8,30.84,15380.0,30.8,30.84,30.8,30.84,15380.0
2022-11-14 12:35:00,30.83,30.87,30.82,30.87,13956.0,30.83,30.87,30.82,30.87,13956.0
2022-11-14 12:40:00,30.87,30.88,30.84,30.85,24588.0,30.87,30.88,30.84,30.85,24588.0
2022-11-14 12:45:00,30.86,30.92,30.86,30.9,9062.0,30.86,30.92,30.86,30.9,9062.0
2022-11-14 12:50:00,30.9,30.91,30.88,30.9,9402.0,30.9,30.91,30.88,30.9,9402.0
2022-11-14 12:55:00,30.9,30.9,30.85,30.87,12090.0,30.9,30.9,30.85,30.87,12090.0
2022-11-14 13:00:00,30.87,30.92,30.86,30.92,7342.0,30.87,30.92,30.86,30.92,7342.0
2022-11-14 13:05:00,30.92,30.95,30.92,30.93,9204.0,30.92,30.95,30.92,30.93,9204.0
2022-11-14 13:10:00,30.93,30.97,30.93,30.97,10928.0,30.93,30.97,30.93,30.97,10928.0
2022-11-14 13:15:00,30.97,30.99,30.96,30.99,17240.0,30.97,30.99,30.96,30.99,17240.0
2022-11-14 13:20:00,30.99,31.03,30.99,31.03,7098.0,30.99,31.03,30.99,31.03,7098.0
2022-11-14 13:25:00,31.02,31.07,31.02,31.06,10284.0,31.02,31.07,31.02,31.06,10284.0
2022-11-14 13:30:00,31.05,31.05,31.01,31.03,46898.0,31.05,31.05,31.01,31.03,46898.0
2022-11-14 13:35:00,31.03,31.09,31.0,31.08,29300.0,31.03,31.09,31.0,31.08,29300.0
2022-11-14 13:40:00,31.08,31.09,31.06,31.07,7006.0,31.08,31.09,31.06,31.07,7006.0
2022-11-14 13:45:00,31.08,31.08,31.05,31.05,15140.0,31.08,31.08,31.05,31.05,15140.0
2022-11-14 13:50:00,31.05,31.07,31.04,31.05,12960.0,31.05,31.07,31.04,31.05,12960.0
2022-11-14 13:55:00,31.06,31.06,31.02,31.05,21322.0,31.06,31.06,31.02,31.05,21322.0
2022-11-14 14:00:00,31.04,31.06,31.0,31.0,17428.0,31.04,31.06,31.0,31.0,17428.0
2022-11-14 14:05:00,31.0,31.0,30.95,30.97,12226.0,31.0,31.0,30.95,30.97,12226.0
2022-11-14 14:10:00,30.96,30.98,30.94,30.97,12650.0,30.96,30.98,30.94,30.97,12650.0
2022-11-14 14:15:00,30.98,31.0,30.95,31.0,21472.0,30.98,31.0,30.95,31.0,21472.0
2022-11-14 14:20:00,31.0,31.02,30.99,31.0,11400.0,31.0,31.02,30.99,31.0,11400.0
2022-11-14 14:25:00,31.0,31.0,30.98,30.99,13798.0,31.0,31.0,30.98,30.99,13798.0
2022-11-14 14:30:00,30.99,31.0,30.98,30.98,11222.0,30.99,31.0,30.98,30.98,11222.0
2022-11-14 14:35:00,30.97,31.0,30.97,30.99,23476.0,30.97,31.0,30.97,30.99,23476.0
2022-11-14 14:40:00,30.99,31.0,30.97,30.99,16100.0,30.99,31.0,30.97,30.99,16100.0
2022-11-14 14:45:00,30.99,30.99,30.93,30.93,23046.0,30.99,30.99,30.93,30.93,23046.0
2022-11-14 14:50:00,30.93,30.97,30.93,30.94,17580.0,30.93,30.97,30.93,30.94,17580.0
2022-11-14 14:55:00,30.95,30.97,30.94,30.94,16654.0,30.95,30.97,30.94,30.94,16654.0
2022-11-14 15:00:00,30.95,30.98,30.95,30.98,12312.0,30.95,30.98,30.95,30.98,12312.0
2022-11-14 15:05:00,30.98,31.0,30.98,30.98,13672.0,30.98,31.0,30.98,30.98,13672.0
2022-11-14 15:10:00,30.98,30.98,30.87,30.88,21380.0,30.98,30.98,30.87,30.88,21380.0
2022-11-14 15:15:00,30.87,30.88,30.84,30.88,16090.0,30.87,30.88,30.84,30.88,16090.0
2022-11-14 15:20:00,30.88,30.9,30.87,30.89,15524.0,30.88,30.9,30.87,30.89,15524.0
2022-11-14 15:25:00,30.88,30.89,30.86,30.86,11048.0,30.88,30.89,30.86,30.86,11048.0
2022-11-14 15:30:00,30.87,30.88,30.83,30.84,29736.0,30.87,30.88,30.83,30.84,29736.0
2022-11-14 15:35:00,30.84,30.88,30.83,30.86,25108.0,30.84,30.88,30.83,30.86,25108.0
2022-11-14 15:40:00,30.85,30.86,30.82,30.82,24894.0,30.85,30.86,30.82,30.82,24894.0
2022-11-14 15:45:00,30.82,30.83,30.76,30.77,33304.0,30.82,30.83,30.76,30.77,33304.0
2022-11-14 15:50:00,30.75,30.78,30.66,30.68,128392.0,30.75,30.78,30.66,30.68,128392.0
2022-11-14 15:55:00,30.68,30.69,30.6,30.64,355634.0,30.68,30.69,30.6,30.64,355634.0
2022-11-15 09:30:00,31.25,31.43,31.22,31.36,41188.0,31.25,31.43,31.22,31.36,41188.0
2022-11-15 09:35:00,31.36,31.45,31.34,31.43,20970.0,31.36,31.45,31.34,31.43,20970.0
2022-11-15 09:40:00,31.39,31.39,31.23,31.27,14948.0,31.39,31.39,31.23,31.27,14948.0
2022-11-15 09:45:00,31.24,31.34,31.2,31.23,25386.0,31.24,31.34,31.2,31.23,25386.0
2022-11-15 09:50:00,31.23,31.36,31.23,31.3,11842.0,31.23,31.36,31.23,31.3,11842.0
2022-11-15 09:55:00,31.31,31.42,31.31,31.36,16480.0,31.31,31.42,31.31,31.36,16480.0
2022-11-15 10:00:00,31.38,31.46,31.38,31.46,26980.0,31.38,31.46,31.38,31.46,26980.0
2022-11-15 10:05:00,31.46,31.48,31.39,31.42,11976.0,31.46,31.48,31.39,31.42,11976.0
2022-11-15 10:10:00,31.42,31.45,31.39,31.42,17424.0,31.42,31.45,31.39,31.42,17424.0
2022-11-15 10:15:00,31.42,31.43,31.36,31.36,23796.0,31.42,31.43,31.36,31.36,23796.0
2022-11-15 10:20:00,31.36,31.48,31.34,31.48,18258.0,31.36,31.48,31.34,31.48,18258.0
2022-11-15 10:25:00,31.49,31.51,31.45,31.5,225088.0,31.49,31.51,31.45,31.5,225088.0
2022-11-15 10:30:00,31.5,31.55,31.48,31.48,537118.0,31.5,31.55,31.48,31.48,537118.0
2022-11-15 10:35:00,31.48,31.49,31.36,31.43,116884.0,31.48,31.49,31.36,31.43,116884.0
2022-11-15 10:40:00,31.43,31.55,31.42,31.53,55274.0,31.43,31.55,31.42,31.53,55274.0
2022-11-15 10:45:00,31.53,31.6,31.43,31.49,34718.0,31.53,31.6,31.43,31.49,34718.0
2022-11-15 10:50:00,31.49,31.49,31.42,31.49,21176.0,31.49,31.49,31.42,31.49,21176.0
2022-11-15 10:55:00,31.5,31.52,31.45,31.45,68984.0,31.5,31.52,31.45,31.45,68984.0
2022-11-15 11:00:00,31.43,31.45,31.34,31.39,13098.0,31.43,31.45,31.34,31.39,13098.0
2022-11-15 11:05:00,31.39,31.47,31.38,31.41,10284.0,31.39,31.47,31.38,31.41,10284.0
2022-11-15 11:10:00,31.41,31.42,31.35,31.39,6242.0,31.41,31.42,31.35,31.39,6242.0
2022-11-15 11:15:00,31.39,31.4,31.34,31.34,15876.0,31.39,31.4,31.34,31.34,15876.0
2022-11-15 11:20:00,31.33,31.33,31.25,31.26,19210.0,31.33,31.33,31.25,31.26,19210.0
2022-11-15 11:25:00,31.25,31.31,31.25,31.28,7478.0,31.25,31.31,31.25,31.28,7478.0
2022-11-15 11:30:00,31.31,31.47,31.31,31.45,18118.0,31.31,31.47,31.31,31.45,18118.0
2022-11-15 11:35:00,31.48,31.48,31.39,31.4,12024.0,31.48,31.48,31.39,31.4,12024.0
2022-11-15 11:40:00,31.41,31.43,31.38,31.4,13400.0,31.41,31.43,31.38,31.4,13400.0
2022-11-15 11:45:00,31.4,31.42,31.39,31.39,10430.0,31.4,31.42,31.39,31.39,10430.0
2022-11-15 11:50:00,31.4,31.43,31.4,31.43,14328.0,31.4,31.43,31.4,31.43,14328.0
2022-11-15 11:55:00,31.43,31.46,31.42,31.46,8490.0,31.43,31.46,31.42,31.46,8490.0
2022-11-15 12:00:00,31.47,31.47,31.4,31.43,22290.0,31.47,31.47,31.4,31.43,22290.0
2022-11-15 12:05:00,31.43,31.46,31.4,31.46,11384.0,31.43,31.46,31.4,31.46,11384.0
2022-11-15 12:10:00,31.46,31.51,31.45,31.45,15538.0,31.46,31.51,31.45,31.45,15538.0
2022-11-15 12:15:00,31.45,31.47,31.43,31.44,7458.0,31.45,31.47,31.43,31.44,7458.0
2022-11-15 12:20:00,31.44,31.44,31.36,31.38,47102.0,31.44,31.44,31.36,31.38,47102.0
2022-11-15 12:25:00,31.39,31.39,31.35,31.36,14152.0,31.39,31.39,31.35,31.36,14152.0
2022-11-15 12:30:00,31.36,31.38,31.32,31.36,13000.0,31.36,31.38,31.32,31.36,13000.0
2022-11-15 12:35:00,31.36,31.38,31.34,31.35,9364.0,31.36,31.38,31.34,31.35,9364.0
2022-11-15 12:40:00,31.34,31.35,31.28,31.3,10426.0,31.34,31.35,31.28,31.3,10426.0
2022-11-15 12:45:00,31.31,31.32,31.25,31.31,46640.0,31.31,31.32,31.25,31.31,46640.0
2022-11-15 12:50:00,31.31,31.31,31.28,31.29,6676.0,31.31,31.31,31.28,31.29,6676.0
2022-11-15 12:55:00,31.28,31.33,31.26,31.33,18382.0,31.28,31.33,31.26,31.33,18382.0
2022-11-15 13:00:00,31.33,31.35,31.31,31.32,12800.0,31.33,31.35,31.31,31.32,12800.0
2022-11-15 13:05:00,31.31,31.31,31.27,31.27,5404.0,31.31,31.31,31.27,31.27,5404.0
2022-11-15 13:10:00,31.27,31.29,31.24,31.29,5800.0,31.27,31.29,31.24,31.29,5800.0
2022-11-15 13:15:00,31.27,31.27,31.19,31.19,13870.0,31.27,31.27,31.19,31.19,13870.0
2022-11-15 13:20:00,31.17,31.18,31.07,31.1,12692.0,31.17,31.18,31.07,31.1,12692.0
2022-11-15 13:25:00,31.1,31.11,30.99,31.0,12730.0,31.1,31.11,30.99,31.0,12730.0
2022-11-15 13:30:00,30.99,31.04,30.93,30.93,15076.0,30.99,31.04,30.93,30.93,15076.0
2022-11-15 13:35:00,30.93,30.98,30.83,30.89,12600.0,30.93,30.98,30.83,30.89,12600.0
2022-11-15 13:40:00,30.89,31.03,30.83,30.99,16630.0,30.89,31.03,30.83,30.99,16630.0
2022-11-15 13:45:00,30.98,31.04,30.91,30.93,23792.0,30.98,31.04,30.91,30.93,23792.0
2022-11-15 13:50:00,30.92,31.02,30.92,31.02,8200.0,30.92,31.02,30.92,31.02,8200.0
2022-11-15 13:55:00,31.02,31.06,30.99,31.0,25286.0,31.02,31.06,30.99,31.0,25286.0
2022-11-15 14:00:00,31.0,31.03,30.88,30.89,19630.0,31.0,31.03,30.88,30.89,19630.0
2022-11-15 14:05:00,30.9,31.0,30.9,31.0,21068.0,30.9,31.0,30.9,31.0,21068.0
2022-11-15 14:10:00,31.0,31.16,31.0,31.1,51390.0,31.0,31.16,31.0,31.1,51390.0
2022-11-15 14:15:00,31.11,31.14,31.08,31.1,12600.0,31.11,31.14,31.08,31.1,12600.0
2022-11-15 14:20:00,31.11,31.21,31.11,31.19,18602.0,31.11,31.21,31.11,31.19,18602.0
2022-11-15 14:25:00,31.18,31.2,31.12,31.18,24598.0,31.18,31.2,31.12,31.18,24598.0
2022-11-15 14:30:00,31.18,31.2,31.14,31.14,20270.0,31.18,31.2,31.14,31.14,20270.0
2022-11-15 14:35:00,31.13,31.18,31.11,31.13,25154.0,31.13,31.18,31.11,31.13,25154.0
2022-11-15 14:40:00,31.14,31.17,31.12,31.15,22216.0,31.14,31.17,31.12,31.15,22216.0
2022-11-15 14:45:00,31.15,31.18,31.11,31.13,47550.0,31.15,31.18,31.11,31.13,47550.0
2022-11-15 14:50:00,31.13,31.15,31.1,31.15,47968.0,31.13,31.15,31.1,31.15,47968.0
2022-11-15 14:55:00,31.15,31.24,31.14,31.22,17440.0,31.15,31.24,31.14,31.22,17440.0
2022-11-15 15:00:00,31.22,31.3,31.2,31.29,16862.0,31.22,31.3,31.2,31.29,16862.0
2022-11-15 15:05:00,31.28,31.28,31.21,31.22,25104.0,31.28,31.28,31.21,31.22,25104.0
2022-11-15 15:10:00,31.23,31.24,31.17,31.18,25296.0,31.23,31.24,31.17,31.18,25296.0
2022-11-15 15:15:00,31.18,31.21,31.17,31.18,54580.0,31.18,31.21,31.17,31.18,54580.0
2022-11-15 15:20:00,31.18,31.2,31.14,31.18,34674.0,31.18,31.2,31.14,31.18,34674.0
2022-11-15 15:25:00,31.18,31.18,31.13,31.14,28784.0,31.18,31.18,31.13,31.14,28784.0
2022-11-15 15:30:00,31.14,31.14,31.07,31.08,34748.0,31.14,31.14,31.07,31.08,34748.0
2022-11-15 15:35:00,31.08,31.15,31.08,31.15,34276.0,31.08,31.15,31.08,31.15,34276.0
2022-11-15 15:40:00,31.15,31.19,31.13,31.15,35800.0,31.15,31.19,31.13,31.15,35800.0
2022-11-15 15:45:00,31.15,31.15,31.04,31.05,83596.0,31.15,31.15,31.04,31.05,83596.0
2022-11-15 15:50:00,31.04,31.04,30.98,31.0,92066.0,31.04,31.04,30.98,31.0,92066.0
2022-11-15 15:55:00,31.0,31.05,30.99,31.05,218456.0,31.0,31.05,30.99,31.05,218456.0
2022-11-16 09:30:00,31.3,31.31,31.04,31.05,96166.0,31.3,31.31,31.04,31.05,96166.0
2022-11-16 09:35:00,31.03,31.03,30.92,30.92,16902.0,31.03,31.03,30.92,30.92,16902.0
2022-11-16 09:40:00,30.91,31.05,30.83,30.98,11176.0,30.91,31.05,30.83,30.98,11176.0
2022-11-16 09:45:00,30.94,31.01,30.86,30.92,14456.0,30.94,31.01,30.86,30.92,14456.0
2022-11-16 09:50:00,30.94,30.97,30.89,30.93,11756.0,30.94,30.97,30.89,30.93,11756.0
2022-11-16 09:55:00,30.94,31.13,30.93,31.08,23142.0,30.94,31.13,30.93,31.08,23142.0
2022-11-16 10:00:00,31.06,31.13,31.01,31.07,35394.0,31.06,31.13,31.01,31.07,35394.0
2022-11-16 10:05:00,31.07,31.14,31.05,31.08,13840.0,31.07,31.14,31.05,31.08,13840.0
2022-11-16 10:10:00,31.09,31.18,31.04,31.06,16964.0,31.09,31.18,31.04,31.06,16964.0
2022-11-16 10:15:00,31.04,31.07,30.97,31.0,16934.0,31.04,31.07,30.97,31.0,16934.0
2022-11-16 10:20:00,31.0,31.11,31.0,31.08,16218.0,31.0,31.11,31.0,31.08,16218.0
2022-11-16 10:25:00,31.07,31.13,31.03,31.05,10852.0,31.07,31.13,31.03,31.05,10852.0
2022-11-16 10:30:00,31.04,31.1,30.97,31.06,18954.0,31.04,31.1,30.97,31.06,18954.0
2022-11-16 10:35:00,31.06,31.06,30.92,30.97,18606.0,31.06,31.06,30.92,30.97,18606.0
2022-11-16 10:40:00,30.96,30.96,30.89,30.89,14342.0,30.96,30.96,30.89,30.89,14342.0
2022-11-16 10:45:00,30.89,30.95,30.86,30.95,20050.0,30.89,30.95,30.86,30.95,20050.0
2022-11-16 10:50:00,30.95,30.95,30.84,30.85,35220.0,30.95,30.95,30.84,30.85,35220.0
2022-11-16 10:55:00,30.86,30.89,30.86,30.88,16120.0,30.86,30.89,30.86,30.88,16120.0
2022-11-16 11:00:00,30.88,30.92,30.87,30.88,13342.0,30.88,30.92,30.87,30.88,13342.0
2022-11-16 11:05:00,30.88,30.89,30.85,30.85,13402.0,30.88,30.89,30.85,30.85,13402.0
2022-11-16 11:10:00,30.85,30.86,30.75,30.84,50108.0,30.85,30.86,30.75,30.84,50108.0
2022-11-16 11:15:00,30.84,30.84,30.77,30.77,12108.0,30.84,30.84,30.77,30.77,12108.0
2022-11-16 11:20:00,30.77,30.81,30.75,30.8,20494.0,30.77,30.81,30.75,30.8,20494.0
2022-11-16 11:25:00,30.81,30.81,30.74,30.76,49914.0,30.81,30.81,30.74,30.76,49914.0
2022-11-16 11:30:00,30.74,30.84,30.74,30.75,133302.0,30.74,30.84,30.74,30.75,133302.0
2022-11-16 11:35:00,30.75,30.76,30.7,30.72,26674.0,30.75,30.76,30.7,30.72,26674.0
2022-11-16 11:40:00,30.72,30.73,30.68,30.7,24014.0,30.72,30.73,30.68,30.7,24014.0
2022-11-16 11:45:00,30.7,30.75,30.7,30.72,249418.0,30.7,30.75,30.7,30.72,249418.0
2022-11-16 11:50:00,30.72,30.8,30.69,30.75,635144.0,30.72,30.8,30.69,30.75,635144.0
2022-11-16 11:55:00,30.75,30.87,30.75,30.86,77520.0,30.75,30.87,30.75,30.86,77520.0
2022-11-16 12:00:00,30.87,30.91,30.81,30.91,16648.0,30.87,30.91,30.81,30.91,16648.0
2022-11-16 12:05:00,30.9,30.91,30.82,30.9,43862.0,30.9,30.91,30.82,30.9,43862.0
2022-11-16 12:10:00,30.9,30.97,30.89,30.93,53392.0,30.9,30.97,30.89,30.93,53392.0
2022-11-16 12:15:00,30.95,30.95,30.85,30.88,35638.0,30.95,30.95,30.85,30.88,35638.0
2022-11-16 12:20:00,30.89,30.9,30.84,30.86,41534.0,30.89,30.9,30.84,30.86,41534.0
2022-11-16 12:25:00,30.86,31.0,30.83,30.94,410236.0,30.86,31.0,30.83,30.94,410236.0
2022-11-16 12:30:00,30.91,30.96,30.89,30.9,17178.0,30.91,30.96,30.89,30.9,17178.0
2022-11-16 12:35:00,30.9,30.99,30.9,30.95,31584.0,30.9,30.99,30.9,30.95,31584.0
2022-11-16 12:40:00,30.95,31.0,30.93,31.0,20826.0,30.95,31.0,30.93,31.0,20826.0
2022-11-16 12:45:00,30.99,31.03,30.99,31.01,35670.0,30.99,31.03,30.99,31.01,35670.0
2022-11-16 12:50:00,31.01,31.07,31.0,31.03,26242.0,31.01,31.07,31.0,31.03,26242.0
2022-11-16 12:55:00,31.04,31.06,31.04,31.06,17834.0,31.04,31.06,31.04,31.06,17834.0
2022-11-16 13:00:00,31.05,31.05,31.0,31.0,15706.0,31.05,31.05,31.0,31.0,15706.0
2022-11-16 13:05:00,30.99,31.04,30.99,31.04,8442.0,30.99,31.04,30.99,31.04,8442.0
2022-11-16 13:10:00,31.04,31.06,31.02,31.04,12774.0,31.04,31.06,31.02,31.04,12774.0
2022-11-16 13:15:00,31.05,31.05,30.98,30.98,11120.0,31.05,31.05,30.98,30.98,11120.0
2022-11-16 13:20:00,30.99,30.99,30.94,30.96,24406.0,30.99,30.99,30.94,30.96,24406.0
2022-11-16 13:25:00,30.96,31.03,30.95,31.0,56218.0,30.96,31.03,30.95,31.0,56218.0
2022-11-16 13:30:00,31.01,31.02,30.93,30.99,30248.0,31.01,31.02,30.93,30.99,30248.0
2022-11-16 13:35:00,30.99,31.09,30.98,31.08,50682.0,30.99,31.09,30.98,31.08,50682.0
2022-11-16 13:40:00,31.09,31.16,31.08,31.15,45182.0,31.09,31.16,31.08,31.15,45182.0
2022-11-16 13:45:00,31.15,31.18,31.1,31.11,58312.0,31.15,31.18,31.1,31.11,58312.0
2022-11-16 13:50:00,31.11,31.15,31.09,31.09,20890.0,31.11,31.15,31.09,31.09,20890.0
2022-11-16 13:55:00,31.09,31.09,30.97,30.98,24594.0,31.09,31.09,30.97,30.98,24594.0
2022-11-16 14:00:00,30.98,30.98,30.92,30.92,36866.0,30.98,30.98,30.92,30.92,36866.0
2022-11-16 14:05:00,30.92,31.0,30.89,31.0,32382.0,30.92,31.0,30.89,31.0,32382.0
2022-11-16 14:10:00,31.01,31.04,30.98,31.01,18224.0,31.01,31.04,30.98,31.01,18224.0
2022-11-16 14:15:00,31.03,31.03,30.97,30.98,22900.0,31.03,31.03,30.97,30.98,22900.0
2022-11-16 14:20:00,30.98,31.05,30.98,31.04,14026.0,30.98,31.05,30.98,31.04,14026.0
2022-11-16 14:25:00,31.04,31.06,31.03,31.05,33526.0,31.04,31.06,31.03,31.05,33526.0
2022-11-16 14:30:00,31.05,31.05,30.96,30.97,39634.0,31.05,31.05,30.96,30.97,39634.0
2022-11-16 14:35:00,30.98,31.04,30.93,31.02,26632.0,30.98,31.04,30.93,31.02,26632.0
2022-11-16 14:40:00,31.02,31.02,30.95,30.96,25254.0,31.02,31.02,30.95,30.96,25254.0
2022-11-16 14:45:00,30.96,30.96,30.91,30.92,25790.0,30.96,30.96,30.91,30.92,25790.0
2022-11-16 14:50:00,30.92,30.94,30.9,30.91,34956.0,30.92,30.94,30.9,30.91,34956.0
2022-11-16 14:55:00,30.91,30.99,30.89,30.99,234724.0,30.91,30.99,30.89,30.99,234724.0
2022-11-16 15:00:00,30.99,31.0,30.92,30.95,157068.0,30.99,31.0,30.92,30.95,157068.0
2022-11-16 15:05:00,30.96,30.96,30.84,30.85,34974.0,30.96,30.96,30.84,30.85,34974.0
2022-11-16 15:10:00,30.85,30.88,30.82,30.84,13960.0,30.85,30.88,30.82,30.84,13960.0
2022-11-16 15:15:00,30.85,30.86,30.83,30.86,29432.0,30.85,30.86,30.83,30.86,29432.0
2022-11-16 15:20:00,30.86,30.88,30.83,30.84,36596.0,30.86,30.88,30.83,30.84,36596.0
2022-11-16 15:25:00,30.85,30.88,30.85,30.88,58840.0,30.85,30.88,30.85,30.88,58840.0
2022-11-16 15:30:00,30.87,30.89,30.86,30.86,37294.0,30.87,30.89,30.86,30.86,37294.0
2022-11-16 15:35:00,30.86,30.88,30.83,30.83,40962.0,30.86,30.88,30.83,30.83,40962.0
2022-11-16 15:40:00,30.83,30.89,30.83,30.89,58370.0,30.83,30.89,30.83,30.89,58370.0
2022-11-16 15:45:00,30.89,30.99,30.86,30.98,103748.0,30.89,30.99,30.86,30.98,103748.0
2022-11-16 15:50:00,30.98,31.08,30.98,31.03,232652.0,30.98,31.08,30.98,31.03,232652.0
2022-11-16 15:55:00,31.03,31.09,30.97,31.03,399442.0,31.03,31.09,30.97,31.03,399442.0
2022-11-17 09:30:00,30.09,30.64,29.69,30.42,221608.0,30.09,30.64,29.69,30.42,221608.0
2022-11-17 09:35:00,30.36,30.88,30.36,30.85,135572.0,30.36,30.88,30.36,30.85,135572.0
2022-11-17 09:40:00,30.85,30.91,30.72,30.85,134360.0,30.85,30.91,30.72,30.85,134360.0
2022-11-17 09:45:00,30.85,30.89,30.66,30.71,90774.0,30.85,30.89,30.66,30.71,90774.0
2022-11-17 09:50:00,30.71,30.82,30.6,30.77,83498.0,30.71,30.82,30.6,30.77,83498.0
2022-11-17 09:55:00,30.78,30.82,30.71,30.77,123560.0,30.78,30.82,30.71,30.77,123560.0
2022-11-17 10:00:00,30.75,30.9,30.75,30.9,58636.0,30.75,30.9,30.75,30.9,58636.0
2022-11-17 10:05:00,30.86,31.0,30.86,30.97,87514.0,30.86,31.0,30.86,30.97,87514.0
2022-11-17 10:10:00,30.93,31.0,30.81,30.85,61132.0,30.93,31.0,30.81,30.85,61132.0
2022-11-17 10:15:00,30.84,30.99,30.84,30.88,108752.0,30.84,30.99,30.84,30.88,108752.0
2022-11-17 10:20:00,30.86,31.0,30.84,30.96,197008.0,30.86,31.0,30.84,30.96,197008.0
2022-11-17 10:25:00,30.98,31.0,30.92,30.97,58834.0,30.98,31.0,30.92,30.97,58834.0
2022-11-17 10:30:00,30.97,31.0,30.9,30.92,57978.0,30.97,31.0,30.9,30.92,57978.0
2022-11-17 10:35:00,30.91,31.0,30.9,30.98,51898.0,30.91,31.0,30.9,30.98,51898.0
2022-11-17 10:40:00,31.0,31.0,30.94,30.99,46254.0,31.0,31.0,30.94,30.99,46254.0
2022-11-17 10:45:00,31.0,31.0,30.89,30.97,86232.0,31.0,31.0,30.89,30.97,86232.0
2022-11-17 10:50:00,30.98,30.98,30.8,30.84,36776.0,30.98,30.98,30.8,30.84,36776.0
2022-11-17 10:55:00,30.82,30.85,30.75,30.79,70886.0,30.82,30.85,30.75,30.79,70886.0
2022-11-17 11:00:00,30.79,30.82,30.65,30.67,18152.0,30.79,30.82,30.65,30.67,18152.0
2022-11-17 11:05:00,30.67,30.75,30.62,30.7,51660.0,30.67,30.75,30.62,30.7,51660.0
2022-11-17 11:10:00,30.71,30.85,30.71,30.85,28782.0,30.71,30.85,30.71,30.85,28782.0
2022-11-17 11:15:00,30.85,30.93,30.83,30.92,26946.0,30.85,30.93,30.83,30.92,26946.0
2022-11-17 11:20:00,30.92,31.08,30.92,31.08,80808.0,30.92,31.08,30.92,31.08,80808.0
2022-11-17 11:25:00,31.07,31.07,30.99,31.05,69092.0,31.07,31.07,30.99,31.05,69092.0
2022-11-17 11:30:00,31.05,31.15,31.05,31.11,38914.0,31.05,31.15,31.05,31.11,38914.0
2022-11-17 11:35:00,31.11,31.15,31.06,31.15,27670.0,31.11,31.15,31.06,31.15,27670.0
2022-11-17 11:40:00,31.14,31.26,31.1,31.23,40678.0,31.14,31.26,31.1,31.23,40678.0
2022-11-17 11:45:00,31.25,31.29,31.21,31.25,31834.0,31.25,31.29,31.21,31.25,31834.0
2022-11-17 11:50:00,31.25,31.28,31.21,31.26,33704.0,31.25,31.28,31.21,31.26,33704.0
2022-11-17 11:55:00,31.26,31.47,31.25,31.38,83388.0,31.26,31.47,31.25,31.38,83388.0
2022-11-17 12:00:00,31.39,31.45,31.38,31.39,55608.0,31.39,31.45,31.38,31.39,55608.0
2022-11-17 12:05:00,31.4,31.45,31.4,31.41,30406.0,31.4,31.45,31.4,31.41,30406.0
2022-11-17 12:10:00,31.39,31.43,31.36,31.43,30298.0,31.39,31.43,31.36,31.43,30298.0
2022-11-17 12:15:00,31.43,31.54,31.42,31.46,41072.0,31.43,31.54,31.42,31.46,41072.0
2022-11-17 12:20:00,31.44,31.47,31.4,31.42,24596.0,31.44,31.47,31.4,31.42,24596.0
2022-11-17 12:25:00,31.42,31.48,31.41,31.41,22460.0,31.42,31.48,31.41,31.41,22460.0
2022-11-17 12:30:00,31.42,31.43,31.36,31.39,21250.0,31.42,31.43,31.36,31.39,21250.0
2022-11-17 12:35:00,31.39,31.43,31.33,31.42,22706.0,31.39,31.43,31.33,31.42,22706.0
2022-11-17 12:40:00,31.42,31.5,31.42,31.5,29482.0,31.42,31.5,31.42,31.5,29482.0
2022-11-17 12:45:00,31.48,31.52,31.47,31.49,17772.0,31.48,31.52,31.47,31.49,17772.0
2022-11-17 12:50:00,31.5,31.6,31.5,31.6,9508.0,31.5,31.6,31.5,31.6,9508.0
2022-11-17 12:55:00,31.59,31.67,31.58,31.66,23858.0,31.59,31.67,31.58,31.66,23858.0
2022-11-17 13:00:00,31.66,31.7,31.65,31.67,18710.0,31.66,31.7,31.65,31.67,18710.0
2022-11-17 13:05:00,31.67,31.74,31.67,31.71,48100.0,31.67,31.74,31.67,31.71,48100.0
2022-11-17 13:10:00,31.71,31.79,31.68,31.7,31836.0,31.71,31.79,31.68,31.7,31836.0
2022-11-17 13:15:00,31.71,31.74,31.67,31.73,16678.0,31.71,31.74,31.67,31.73,16678.0
2022-11-17 13:20:00,31.75,31.75,31.7,31.71,51734.0,31.75,31.75,31.7,31.71,51734.0
2022-11-17 13:25:00,31.71,31.81,31.7,31.78,33842.0,31.71,31.81,31.7,31.78,33842.0
2022-11-17 13:30:00,31.77,31.78,31.73,31.78,15658.0,31.77,31.78,31.73,31.78,15658.0
2022-11-17 13:35:00,31.78,31.86,31.78,31.86,22150.0,31.78,31.86,31.78,31.86,22150.0
2022-11-17 13:40:00,31.86,31.89,31.78,31.87,78370.0,31.86,31.89,31.78,31.87,78370.0
2022-11-17 13:45:00,31.87,31.88,31.84,31.85,17152.0,31.87,31.88,31.84,31.85,17152.0
2022-11-17 13:50:00,31.86,31.9,31.84,31.88,26910.0,31.86,31.9,31.84,31.88,26910.0
2022-11-17 13:55:00,31.88,31.96,31.85,31.95,32516.0,31.88,31.96,31.85,31.95,32516.0
2022-11-17 14:00:00,31.93,31.95,31.84,31.85,29610.0,31.93,31.95,31.84,31.85,29610.0
2022-11-17 14:05:00,31.85,31.88,31.84,31.88,32212.0,31.85,31.88,31.84,31.88,32212.0
2022-11-17 14:10:00,31.87,31.9,31.85,31.88,60622.0,31.87,31.9,31.85,31.88,60622.0
2022-11-17 14:15:00,31.88,31.88,31.79,31.81,37292.0,31.88,31.88,31.79,31.81,37292.0
2022-11-17 14:20:00,31.81,31.86,31.79,31.84,35642.0,31.81,31.86,31.79,31.84,35642.0
2022-11-17 14:25:00,31.84,31.86,31.82,31.84,21834.0,31.84,31.86,31.82,31.84,21834.0
2022-11-17 14:30:00,31.83,31.84,31.8,31.82,18524.0,31.83,31.84,31.8,31.82,18524.0
2022-11-17 14:35:00,31.83,31.83,31.76,31.8,30746.0,31.83,31.83,31.76,31.8,30746.0
2022-11-17 14:40:00,31.81,31.83,31.79,31.83,49196.0,31.81,31.83,31.79,31.83,49196.0
2022-11-17 14:45:00,31.83,31.91,31.82,31.89,48128.0,31.83,31.91,31.82,31.89,48128.0
2022-11-17 14:50:00,31.9,31.9,31.84,31.9,33226.0,31.9,31.9,31.84,31.9,33226.0
2022-11-17 14:55:00,31.89,31.9,31.86,31.87,25540.0,31.89,31.9,31.86,31.87,25540.0
2022-11-17 15:00:00,31.88,31.9,31.85,31.86,45892.0,31.88,31.9,31.85,31.86,45892.0
2022-11-17 15:05:00,31.85,31.92,31.85,31.89,41778.0,31.85,31.92,31.85,31.89,41778.0
2022-11-17 15:10:00,31.88,31.88,31.82,31.85,38092.0,31.88,31.88,31.82,31.85,38092.0
2022-11-17 15:15:00,31.85,31.85,31.8,31.82,48296.0,31.85,31.85,31.8,31.82,48296.0
2022-11-17 15:20:00,31.83,31.83,31.77,31.78,44544.0,31.83,31.83,31.77,31.78,44544.0
2022-11-17 15:25:00,31.79,31.8,31.74,31.79,41910.0,31.79,31.8,31.74,31.79,41910.0
2022-11-17 15:30:00,31.78,31.91,31.78,31.88,50402.0,31.78,31.91,31.78,31.88,50402.0
2022-11-17 15:35:00,31.89,31.91,31.86,31.9,52136.0,31.89,31.91,31.86,31.9,52136.0
2022-11-17 15:40:00,31.91,31.97,31.91,31.96,59400.0,31.91,31.97,31.91,31.96,59400.0
2022-11-17 15:45:00,31.97,32.07,31.96,32.06,91394.0,31.97,32.07,31.96,32.06,91394.0
2022-11-17 15:50:00,32.07,32.1,32.04,32.05,184470.0,32.07,32.1,32.04,32.05,184470.0
2022-11-17 15:55:00,32.06,32.1,32.05,32.07,391444.0,32.06,32.1,32.05,32.07,391444.0
2022-11-18 09:30:00,32.61,32.95,32.54,32.77,256874.0,32.61,32.95,32.54,32.77,256874.0
2022-11-18 09:35:00,32.73,32.74,32.63,32.68,39974.0,32.73,32.74,32.63,32.68,39974.0
2022-11-18 09:40:00,32.71,32.71,32.52,32.58,22162.0,32.71,32.71,32.52,32.58,22162.0
2022-11-18 09:45:00,32.57,32.58,32.46,32.46,17336.0,32.57,32.58,32.46,32.46,17336.0
2022-11-18 09:50:00,32.48,32.62,32.48,32.62,19406.0,32.48,32.62,32.48,32.62,19406.0
2022-11-18 09:55:00,32.61,32.69,32.61,32.63,73448.0,32.61,32.69,32.61,32.63,73448.0
2022-11-18 10:00:00,32.63,32.66,32.48,32.52,50930.0,32.63,32.66,32.48,32.52,50930.0
2022-11-18 10:05:00,32.5,32.54,32.48,32.52,21168.0,32.5,32.54,32.48,32.52,21168.0
2022-11-18 10:10:00,32.52,32.65,32.52,32.64,46030.0,32.52,32.65,32.52,32.64,46030.0
2022-11-18 10:15:00,32.62,32.63,32.51,32.51,24094.0,32.62,32.63,32.51,32.51,24094.0
2022-11-18 10:20:00,32.52,32.6,32.51,32.54,17822.0,32.52,32.6,32.51,32.54,17822.0
2022-11-18 10:25:00,32.55,32.56,32.27,32.42,29136.0,32.55,32.56,32.27,32.42,29136.0
2022-11-18 10:30:00,32.39,32.45,32.3,32.37,44960.0,32.39,32.45,32.3,32.37,44960.0
2022-11-18 10:35:00,32.37,32.41,32.3,32.4,36042.0,32.37,32.41,32.3,32.4,36042.0
2022-11-18 10:40:00,32.4,32.43,32.38,32.42,33754.0,32.4,32.43,32.38,32.42,33754.0
2022-11-18 10:45:00,32.43,32.52,32.4,32.52,41116.0,32.43,32.52,32.4,32.52,41116.0
2022-11-18 10:50:00,32.52,32.52,32.47,32.47,23480.0,32.52,32.52,32.47,32.47,23480.0
2022-11-18 10:55:00,32.48,32.48,32.19,32.19,27472.0,32.48,32.48,32.19,32.19,27472.0
2022-11-18 11:00:00,32.24,32.26,32.21,32.23,8974.0,32.24,32.26,32.21,32.23,8974.0
2022-11-18 11:05:00,32.22,32.24,32.17,32.23,11536.0,32.22,32.24,32.17,32.23,11536.0
2022-11-18 11:10:00,32.22,32.27,32.18,32.26,15994.0,32.22,32.27,32.18,32.26,15994.0
2022-11-18 11:15:00,32.25,32.3,32.21,32.3,17432.0,32.25,32.3,32.21,32.3,17432.0
2022-11-18 11:20:00,32.32,32.35,32.31,32.32,16002.0,32.32,32.35,32.31,32.32,16002.0
2022-11-18 11:25:00,32.31,32.38,32.3,32.37,16204.0,32.31,32.38,32.3,32.37,16204.0
2022-11-18 11:30:00,32.36,32.43,32.35,32.37,17578.0,32.36,32.43,32.35,32.37,17578.0
2022-11-18 11:35:00,32.35,32.38,32.29,32.29,13060.0,32.35,32.38,32.29,32.29,13060.0
2022-11-18 11:40:00,32.31,32.34,32.22,32.24,33192.0,32.31,32.34,32.22,32.24,33192.0
2022-11-18 11:45:00,32.25,32.27,32.17,32.19,49846.0,32.25,32.27,32.17,32.19,49846.0
2022-11-18 11:50:00,32.19,32.19,32.1,32.16,24430.0,32.19,32.19,32.1,32.16,24430.0
2022-11-18 11:55:00,32.13,32.15,32.11,32.12,10704.0,32.13,32.15,32.11,32.12,10704.0
2022-11-18 12:00:00,32.12,32.17,32.12,32.14,7492.0,32.12,32.17,32.12,32.14,7492.0
2022-11-18 12:05:00,32.13,32.13,32.01,32.02,8246.0,32.13,32.13,32.01,32.02,8246.0
2022-11-18 12:10:00,32.03,32.07,32.02,32.06,12382.0,32.03,32.07,32.02,32.06,12382.0
2022-11-18 12:15:00,32.05,32.05,31.9,31.93,32470.0,32.05,32.05,31.9,31.93,32470.0
2022-11-18 12:20:00,31.88,31.89,31.84,31.87,10118.0,31.88,31.89,31.84,31.87,10118.0
2022-11-18 12:25:00,31.84,31.92,31.84,31.92,10156.0,31.84,31.92,31.84,31.92,10156.0
2022-11-18 12:30:00,31.91,31.91,31.85,31.85,8168.0,31.91,31.91,31.85,31.85,8168.0
2022-11-18 12:35:00,31.86,31.95,31.86,31.95,22848.0,31.86,31.95,31.86,31.95,22848.0
2022-11-18 12:40:00,31.95,31.96,31.92,31.93,36886.0,31.95,31.96,31.92,31.93,36886.0
2022-11-18 12:45:00,31.93,31.97,31.9,31.97,30484.0,31.93,31.97,31.9,31.97,30484.0
2022-11-18 12:50:00,31.96,32.0,31.93,32.0,33408.0,31.96,32.0,31.93,32.0,33408.0
2022-11-18 12:55:00,32.0,32.03,31.99,32.0,16928.0,32.0,32.03,31.99,32.0,16928.0
2022-11-18 13:00:00,32.01,32.02,32.0,32.01,9722.0,32.01,32.02,32.0,32.01,9722.0
2022-11-18 13:05:00,32.01,32.06,32.0,32.06,16450.0,32.01,32.06,32.0,32.06,16450.0
2022-11-18 13:10:00,32.06,32.06,32.0,32.0,6218.0,32.06,32.06,32.0,32.0,6218.0
2022-11-18 13:15:00,32.01,32.03,31.99,32.02,32302.0,32.01,32.03,31.99,32.02,32302.0
2022-11-18 13:20:00,32.02,32.07,32.0,32.07,11322.0,32.02,32.07,32.0,32.07,11322.0
2022-11-18 13:25:00,32.08,32.13,32.06,32.13,7914.0,32.08,32.13,32.06,32.13,7914.0
2022-11-18 13:30:00,32.13,32.17,32.12,32.15,12456.0,32.13,32.17,32.12,32.15,12456.0
2022-11-18 13:35:00,32.13,32.13,32.09,32.09,7766.0,32.13,32.13,32.09,32.09,7766.0
2022-11-18 13:40:00,32.08,32.09,32.02,32.04,14730.0,32.08,32.09,32.02,32.04,14730.0
2022-11-18 13:45:00,32.02,32.09,32.02,32.06,9200.0,32.02,32.09,32.02,32.06,9200.0
2022-11-18 13:50:00,32.06,32.08,32.04,32.05,6832.0,32.06,32.08,32.04,32.05,6832.0
2022-11-18 13:55:00,32.06,32.08,32.04,32.08,12610.0,32.06,32.08,32.04,32.08,12610.0
2022-11-18 14:00:00,32.1,32.13,32.07,32.13,19560.0,32.1,32.13,32.07,32.13,19560.0
2022-11-18 14:05:00,32.13,32.13,32.07,32.07,7618.0,32.13,32.13,32.07,32.07,7618.0
2022-11-18 14:10:00,32.08,32.1,32.06,32.08,16340.0,32.08,32.1,32.06,32.08,16340.0
2022-11-18 14:15:00,32.08,32.16,32.08,32.13,22480.0,32.08,32.16,32.08,32.13,22480.0
2022-11-18 14:20:00,32.13,32.13,32.1,32.12,7000.0,32.13,32.13,32.1,32.12,7000.0
2022-11-18 14:25:00,32.11,32.14,32.1,32.11,16032.0,32.11,32.14,32.1,32.11,16032.0
2022-11-18 14:30:00,32.1,32.13,32.04,32.08,16000.0,32.1,32.13,32.04,32.08,16000.0
2022-11-18 14:35:00,32.07,32.12,32.07,32.1,49642.0,32.07,32.12,32.07,32.1,49642.0
2022-11-18 14:40:00,32.09,32.11,32.08,32.1,16856.0,32.09,32.11,32.08,32.1,16856.0
2022-11-18 14:45:00,32.1,32.1,32.07,32.08,10288.0,32.1,32.1,32.07,32.08,10288.0
2022-11-18 14:50:00,32.07,32.1,32.07,32.09,26266.0,32.07,32.1,32.07,32.09,26266.0
2022-11-18 14:55:00,32.08,32.1,32.04,32.09,19720.0,32.08,32.1,32.04,32.09,19720.0
2022-11-18 15:00:00,32.1,32.15,32.08,32.15,19688.0,32.1,32.15,32.08,32.15,19688.0
2022-11-18 15:05:00,32.15,32.21,32.15,32.21,19052.0,32.15,32.21,32.15,32.21,19052.0
2022-11-18 15:10:00,32.22,32.27,32.2,32.26,58656.0,32.22,32.27,32.2,32.26,58656.0
2022-11-18 15:15:00,32.24,32.26,32.24,32.26,49204.0,32.24,32.26,32.24,32.26,49204.0
2022-11-18 15:20:00,32.26,32.27,32.24,32.26,61782.0,32.26,32.27,32.24,32.26,61782.0
2022-11-18 15:25:00,32.27,32.31,32.24,32.3,55430.0,32.27,32.31,32.24,32.3,55430.0
2022-11-18 15:30:00,32.31,32.32,32.24,32.24,43804.0,32.31,32.32,32.24,32.24,43804.0
2022-11-18 15:35:00,32.26,32.26,32.21,32.26,47912.0,32.26,32.26,32.21,32.26,47912.0
2022-11-18 15:40:00,32.26,32.29,32.23,32.29,44924.0,32.26,32.29,32.23,32.29,44924.0
2022-11-18 15:45:00,32.29,32.29,32.25,32.26,57206.0,32.29,32.29,32.25,32.26,57206.0
2022-11-18 15:50:00,32.27,32.32,32.13,32.14,118010.0,32.27,32.32,32.13,32.14,118010.0
2022-11-18 15:55:00,32.14,32.23,32.14,32.22,281448.0,32.14,32.23,32.14,32.22,281448.0
2022-11-21 09:30:00,31.96,32.08,31.96,32.07,74156.0,31.96,32.08,31.96,32.07,74156.0
2022-11-21 09:35:00,32.03,32.14,32.0,32.12,38320.0,32.03,32.14,32.0,32.12,38320.0
2022-11-21 09:40:00,32.12,32.2,32.09,32.16,3874.0,32.12,32.2,32.09,32.16,3874.0
2022-11-21 09:45:00,32.15,32.32,32.15,32.32,10012.0,32.15,32.32,32.15,32.32,10012.0
2022-11-21 09:50:00,32.32,32.37,32.31,32.33,8498.0,32.32,32.37,32.31,32.33,8498.0
2022-11-21 09:55:00,32.35,32.35,32.29,32.32,7396.0,32.35,32.35,32.29,32.32,7396.0
2022-11-21 10:00:00,32.35,32.4,32.25,32.26,15330.0,32.35,32.4,32.25,32.26,15330.0
2022-11-21 10:05:00,32.27,32.33,32.26,32.3,19626.0,32.27,32.33,32.26,32.3,19626.0
2022-11-21 10:10:00,32.32,32.33,32.27,32.32,22236.0,32.32,32.33,32.27,32.32,22236.0
2022-11-21 10:15:00,32.32,32.38,32.31,32.38,28988.0,32.32,32.38,32.31,32.38,28988.0
2022-11-21 10:20:00,32.39,32.39,32.27,32.38,17180.0,32.39,32.39,32.27,32.38,17180.0
2022-11-21 10:25:00,32.36,32.47,32.36,32.47,16534.0,32.36,32.47,32.36,32.47,16534.0
2022-11-21 10:30:00,32.46,32.48,32.38,32.38,18900.0,32.46,32.48,32.38,32.38,18900.0
2022-11-21 10:35:00,32.38,32.53,32.38,32.49,39628.0,32.38,32.53,32.38,32.49,39628.0
2022-11-21 10:40:00,32.49,32.54,32.48,32.54,24082.0,32.49,32.54,32.48,32.54,24082.0
2022-11-21 10:45:00,32.54,32.58,32.49,32.56,19200.0,32.54,32.58,32.49,32.56,19200.0
2022-11-21 10:50:00,32.56,32.62,32.55,32.6,23760.0,32.56,32.62,32.55,32.6,23760.0
2022-11-21 10:55:00,32.6,32.68,32.58,32.67,58062.0,32.6,32.68,32.58,32.67,58062.0
2022-11-21 11:00:00,32.67,32.67,32.62,32.62,22354.0,32.67,32.67,32.62,32.62,22354.0
2022-11-21 11:05:00,32.62,32.65,32.62,32.63,52738.0,32.62,32.65,32.62,32.63,52738.0
2022-11-21 11:10:00,32.63,32.63,32.54,32.55,19988.0,32.63,32.63,32.54,32.55,19988.0
2022-11-21 11:15:00,32.55,32.57,32.49,32.49,24218.0,32.55,32.57,32.49,32.49,24218.0
2022-11-21 11:20:00,32.49,32.53,32.49,32.52,9508.0,32.49,32.53,32.49,32.52,9508.0
2022-11-21 11:25:00,32.52,32.54,32.35,32.35,37638.0,32.52,32.54,32.35,32.35,37638.0
2022-11-21 11:30:00,32.38,32.38,32.29,32.3,9826.0,32.38,32.38,32.29,32.3,9826.0
2022-11-21 11:35:00,32.31,32.35,32.3,32.31,9294.0,32.31,32.35,32.3,32.31,9294.0
2022-11-21 11:40:00,32.3,32.32,32.24,32.24,13130.0,32.3,32.32,32.24,32.24,13130.0
2022-11-21 11:45:00,32.24,32.33,32.24,32.31,14532.0,32.24,32.33,32.24,32.31,14532.0
2022-11-21 11:50:00,32.3,32.34,32.27,32.34,8502.0,32.3,32.34,32.27,32.34,8502.0
2022-11-21 11:55:00,32.33,32.33,32.24,32.27,23548.0,32.33,32.33,32.24,32.27,23548.0
2022-11-21 12:00:00,32.27,32.33,32.26,32.29,18220.0,32.27,32.33,32.26,32.29,18220.0
2022-11-21 12:05:00,32.29,32.33,32.27,32.29,22942.0,32.29,32.33,32.27,32.29,22942.0
2022-11-21 12:10:00,32.29,32.32,32.26,32.26,13632.0,32.29,32.32,32.26,32.26,13632.0
2022-11-21 12:15:00,32.27,32.29,32.26,32.27,10974.0,32.27,32.29,32.26,32.27,10974.0
2022-11-21 12:20:00,32.27,32.32,32.27,32.32,16022.0,32.27,32.32,32.27,32.32,16022.0
2022-11-21 12:25:00,32.32,32.32,32.26,32.28,15708.0,32.32,32.32,32.26,32.28,15708.0
2022-11-21 12:30:00,32.29,32.34,32.27,32.34,21180.0,32.29,32.34,32.27,32.34,21180.0
2022-11-21 12:35:00,32.33,32.4,32.33,32.34,11560.0,32.33,32.4,32.33,32.34,11560.0
2022-11-21 12:40:00,32.35,32.37,32.34,32.35,8048.0,32.35,32.37,32.34,32.35,8048.0
2022-11-21 12:45:00,32.36,32.38,32.32,32.32,11832.0,32.36,32.38,32.32,32.32,11832.0
2022-11-21 12:50:00,32.33,32.33,32.27,32.27,18820.0,32.33,32.33,32.27,32.27,18820.0
2022-11-21 12:55:00,32.29,32.3,32.21,32.24,14370.0,32.29,32.3,32.21,32.24,14370.0
2022-11-21 13:00:00,32.24,32.29,32.24,32.28,14428.0,32.24,32.29,32.24,32.28,14428.0
2022-11-21 13:05:00,32.27,32.3,32.27,32.29,7952.0,32.27,32.3,32.27,32.29,7952.0
2022-11-21 13:10:00,32.3,32.35,32.29,32.34,16112.0,32.3,32.35,32.29,32.34,16112.0
2022-11-21 13:15:00,32.33,32.34,32.3,32.31,9092.0,32.33,32.34,32.3,32.31,9092.0
2022-11-21 13:20:00,32.32,32.32,32.27,32.32,30586.0,32.32,32.32,32.27,32.32,30586.0
2022-11-21 13:25:00,32.32,32.35,32.3,32.32,14792.0,32.32,32.35,32.3,32.32,14792.0
2022-11-21 13:30:00,32.32,32.34,32.29,32.32,16720.0,32.32,32.34,32.29,32.32,16720.0
2022-11-21 13:35:00,32.31,32.37,32.31,32.35,13944.0,32.31,32.37,32.31,32.35,13944.0
2022-11-21 13:40:00,32.35,32.35,32.29,32.32,19330.0,32.35,32.35,32.29,32.32,19330.0
2022-11-21 13:45:00,32.33,32.33,32.27,32.3,38620.0,32.33,32.33,32.27,32.3,38620.0
2022-11-21 13:50:00,32.3,32.31,32.24,32.24,12844.0,32.3,32.31,32.24,32.24,12844.0
2022-11-21 13:55:00,32.26,32.27,32.23,32.23,15484.0,32.26,32.27,32.23,32.23,15484.0
2022-11-21 14:00:00,32.24,32.27,32.24,32.27,14164.0,32.24,32.27,32.24,32.27,14164.0
2022-11-21 14:05:00,32.26,32.29,32.26,32.28,10010.0,32.26,32.29,32.26,32.28,10010.0
2022-11-21 14:10:00,32.26,32.27,32.24,32.27,16010.0,32.26,32.27,32.24,32.27,16010.0
2022-11-21 14:15:00,32.26,32.27,32.24,32.24,16012.0,32.26,32.27,32.24,32.24,16012.0
2022-11-21 14:20:00,32.25,32.25,32.16,32.18,14284.0,32.25,32.25,32.16,32.18,14284.0
2022-11-21 14:25:00,32.17,32.21,32.17,32.2,12154.0,32.17,32.21,32.17,32.2,12154.0
2022-11-21 14:30:00,32.19,32.2,32.17,32.17,13594.0,32.19,32.2,32.17,32.17,13594.0
2022-11-21 14:35:00,32.17,32.18,32.13,32.14,45954.0,32.17,32.18,32.13,32.14,45954.0
2022-11-21 14:40:00,32.15,32.19,32.15,32.16,19808.0,32.15,32.19,32.15,32.16,19808.0
2022-11-21 14:45:00,32.16,32.19,32.16,32.19,12782.0,32.16,32.19,32.16,32.19,12782.0
2022-11-21 14:50:00,32.19,32.2,32.16,32.17,20140.0,32.19,32.2,32.16,32.17,20140.0
2022-11-21 14:55:00,32.17,32.19,32.15,32.18,29144.0,32.17,32.19,32.15,32.18,29144.0
2022-11-21 15:00:00,32.19,32.24,32.18,32.22,28814.0,32.19,32.24,32.18,32.22,28814.0
2022-11-21 15:05:00,32.22,32.23,32.13,32.14,23350.0,32.22,32.23,32.13,32.14,23350.0
2022-11-21 15:10:00,32.14,32.14,32.08,32.1,25200.0,32.14,32.14,32.08,32.1,25200.0
2022-11-21 15:15:00,32.1,32.13,32.09,32.09,25494.0,32.1,32.13,32.09,32.09,25494.0
2022-11-21 15:20:00,32.1,32.1,32.04,32.06,27350.0,32.1,32.1,32.04,32.06,27350.0
2022-11-21 15:25:00,32.05,32.06,32.02,32.05,44468.0,32.05,32.06,32.02,32.05,44468.0
2022-11-21 15:30:00,32.05,32.11,32.03,32.08,31506.0,32.05,32.11,32.03,32.08,31506.0
2022-11-21 15:35:00,32.08,32.1,32.07,32.07,34324.0,32.08,32.1,32.07,32.07,34324.0
2022-11-21 15:40:00,32.07,32.09,32.06,32.08,44324.0,32.07,32.09,32.06,32.08,44324.0
2022-11-21 15:45:00,32.08,32.14,32.08,32.13,49476.0,32.08,32.14,32.08,32.13,49476.0
2022-11-21 15:50:00,32.12,32.13,32.07,32.1,123140.0,32.12,32.13,32.07,32.1,123140.0
2022-11-21 15:55:00,32.09,32.09,32.02,32.04,309188.0,32.09,32.09,32.02,32.04,309188.0
2022-11-22 09:30:00,32.14,32.34,32.14,32.34,47812.0,32.14,32.34,32.14,32.34,47812.0
2022-11-22 09:35:00,32.28,32.33,32.2,32.24,34740.0,32.28,32.33,32.2,32.24,34740.0
2022-11-22 09:40:00,32.26,32.29,32.2,32.28,9938.0,32.26,32.29,32.2,32.28,9938.0
2022-11-22 09:45:00,32.27,32.31,32.24,32.3,23110.0,32.27,32.31,32.24,32.3,23110.0
2022-11-22 09:50:00,32.28,32.31,32.24,32.24,8716.0,32.28,32.31,32.24,32.24,8716.0
2022-11-22 09:55:00,32.24,32.34,32.24,32.33,14210.0,32.24,32.34,32.24,32.33,14210.0
2022-11-22 10:00:00,32.32,32.37,32.3,32.34,19720.0,32.32,32.37,32.3,32.34,19720.0
2022-11-22 10:05:00,32.32,32.36,32.26,32.26,19488.0,32.32,32.36,32.26,32.26,19488.0
2022-11-22 10:10:00,32.26,32.26,32.22,32.25,7980.0,32.26,32.26,32.22,32.25,7980.0
2022-11-22 10:15:00,32.27,32.29,32.19,32.2,12536.0,32.27,32.29,32.19,32.2,12536.0
2022-11-22 10:20:00,32.2,32.23,32.14,32.16,23796.0,32.2,32.23,32.14,32.16,23796.0
2022-11-22 10:25:00,32.16,32.19,32.12,32.16,16744.0,32.16,32.19,32.12,32.16,16744.0
2022-11-22 10:30:00,32.16,32.19,32.1,32.1,16418.0,32.16,32.19,32.1,32.1,16418.0
2022-11-22 10:35:00,32.1,32.13,32.1,32.11,12704.0,32.1,32.13,32.1,32.11,12704.0
2022-11-22 10:40:00,32.11,32.16,32.11,32.15,7516.0,32.11,32.16,32.11,32.15,7516.0
2022-11-22 10:45:00,32.15,32.19,31.99,32.08,183330.0,32.15,32.19,31.99,32.08,183330.0
2022-11-22 10:50:00,32.1,32.17,32.1,32.13,10060.0,32.1,32.17,32.1,32.13,10060.0
2022-11-22 10:55:00,32.13,32.15,32.06,32.07,19600.0,32.13,32.15,32.06,32.07,19600.0
2022-11-22 11:00:00,32.07,32.07,31.99,31.99,19872.0,32.07,32.07,31.99,31.99,19872.0
2022-11-22 11:05:00,31.98,32.05,31.98,32.04,32512.0,31.98,32.05,31.98,32.04,32512.0
2022-11-22 11:10:00,32.04,32.06,31.96,31.97,11730.0,32.04,32.06,31.96,31.97,11730.0
2022-11-22 11:15:00,31.96,31.96,31.89,31.91,12254.0,31.96,31.96,31.89,31.91,12254.0
2022-11-22 11:20:00,31.9,31.94,31.88,31.91,25948.0,31.9,31.94,31.88,31.91,25948.0
2022-11-22 11:25:00,31.91,31.96,31.9,31.9,32400.0,31.91,31.96,31.9,31.9,32400.0
2022-11-22 11:30:00,31.89,31.89,31.81,31.85,14896.0,31.89,31.89,31.81,31.85,14896.0
2022-11-22 11:35:00,31.85,31.85,31.81,31.83,5606.0,31.85,31.85,31.81,31.83,5606.0
2022-11-22 11:40:00,31.83,31.9,31.82,31.89,15112.0,31.83,31.9,31.82,31.89,15112.0
2022-11-22 11:45:00,31.88,31.88,31.84,31.84,3410.0,31.88,31.88,31.84,31.84,3410.0
2022-11-22 11:50:00,31.83,31.88,31.79,31.88,32358.0,31.83,31.88,31.79,31.88,32358.0
2022-11-22 11:55:00,31.87,31.96,31.86,31.95,30970.0,31.87,31.96,31.86,31.95,30970.0
2022-11-22 12:00:00,31.96,32.0,31.92,32.0,19382.0,31.96,32.0,31.92,32.0,19382.0
2022-11-22 12:05:00,31.99,32.0,31.95,31.95,51076.0,31.99,32.0,31.95,31.95,51076.0
2022-11-22 12:10:00,31.94,32.0,31.94,32.0,14016.0,31.94,32.0,31.94,32.0,14016.0
2022-11-22 12:15:00,32.0,32.1,32.0,32.1,18170.0,32.0,32.1,32.0,32.1,18170.0
2022-11-22 12:20:00,32.1,32.13,32.07,32.1,21776.0,32.1,32.13,32.07,32.1,21776.0
2022-11-22 12:25:00,32.07,32.07,32.01,32.04,45264.0,32.07,32.07,32.01,32.04,45264.0
2022-11-22 12:30:00,32.04,32.09,32.04,32.07,13894.0,32.04,32.09,32.04,32.07,13894.0
2022-11-22 12:35:00,32.07,32.13,32.07,32.13,8694.0,32.07,32.13,32.07,32.13,8694.0
2022-11-22 12:40:00,32.13,32.17,32.13,32.17,29600.0,32.13,32.17,32.13,32.17,29600.0
2022-11-22 12:45:00,32.18,32.18,32.15,32.15,13182.0,32.18,32.18,32.15,32.15,13182.0
2022-11-22 12:50:00,32.15,32.19,32.14,32.15,23702.0,32.15,32.19,32.14,32.15,23702.0
2022-11-22 12:55:00,32.15,32.18,32.15,32.15,19666.0,32.15,32.18,32.15,32.15,19666.0
2022-11-22 13:00:00,32.15,32.15,32.07,32.15,37790.0,32.15,32.15,32.07,32.15,37790.0
2022-11-22 13:05:00,32.15,32.27,32.13,32.27,16980.0,32.15,32.27,32.13,32.27,16980.0
2022-11-22 13:10:00,32.26,32.28,32.25,32.27,6934.0,32.26,32.28,32.25,32.27,6934.0
2022-11-22 13:15:00,32.26,32.3,32.24,32.28,12978.0,32.26,32.3,32.24,32.28,12978.0
2022-11-22 13:20:00,32.27,32.31,32.27,32.27,18642.0,32.27,32.31,32.27,32.27,18642.0
2022-11-22 13:25:00,32.29,32.31,32.27,32.3,8228.0,32.29,32.31,32.27,32.3,8228.0
2022-11-22 13:30:00,32.3,32.37,32.3,32.33,110514.0,32.3,32.37,32.3,32.33,110514.0
2022-11-22 13:35:00,32.33,32.35,32.26,32.28,120272.0,32.33,32.35,32.26,32.28,120272.0
2022-11-22 13:40:00,32.28,32.33,32.27,32.31,18478.0,32.28,32.33,32.27,32.31,18478.0
2022-11-22 13:45:00,32.31,32.31,32.27,32.27,8800.0,32.31,32.31,32.27,32.27,8800.0
2022-11-22 13:50:00,32.27,32.32,32.27,32.31,22862.0,32.27,32.32,32.27,32.31,22862.0
2022-11-22 13:55:00,32.31,32.36,32.31,32.32,15566.0,32.31,32.36,32.31,32.32,15566.0
2022-11-22 14:00:00,32.31,32.31,32.2,32.24,22082.0,32.31,32.31,32.2,32.24,22082.0
2022-11-22 14:05:00,32.25,32.25,32.15,32.16,12136.0,32.25,32.25,32.15,32.16,12136.0
2022-11-22 14:10:00,32.16,32.18,32.15,32.16,15336.0,32.16,32.18,32.15,32.16,15336.0
2022-11-22 14:15:00,32.16,32.19,32.15,32.19,26848.0,32.16,32.19,32.15,32.19,26848.0
2022-11-22 14:20:00,32.18,32.21,32.16,32.17,18082.0,32.18,32.21,32.16,32.17,18082.0
2022-11-22 14:25:00,32.17,32.27,32.16,32.26,54538.0,32.17,32.27,32.16,32.26,54538.0
2022-11-22 14:30:00,32.26,32.26,32.21,32.21,14186.0,32.26,32.26,32.21,32.21,14186.0
2022-11-22 14:35:00,32.21,32.27,32.21,32.27,11824.0,32.21,32.27,32.21,32.27,11824.0
2022-11-22 14:40:00,32.26,32.29,32.25,32.27,26604.0,32.26,32.29,32.25,32.27,26604.0
2022-11-22 14:45:00,32.27,32.3,32.26,32.3,6916.0,32.27,32.3,32.26,32.3,6916.0
2022-11-22 14:50:00,32.29,32.33,32.29,32.31,14630.0,32.29,32.33,32.29,32.31,14630.0
2022-11-22 14:55:00,32.31,32.33,32.31,32.32,12402.0,32.31,32.33,32.31,32.32,12402.0
2022-11-22 15:00:00,32.31,32.36,32.31,32.35,16008.0,32.31,32.36,32.31,32.35,16008.0
2022-11-22 15:05:00,32.35,32.38,32.34,32.35,28598.0,32.35,32.38,32.34,32.35,28598.0
2022-11-22 15:10:00,32.35,32.38,32.33,32.38,16360.0,32.35,32.38,32.33,32.38,16360.0
2022-11-22 15:15:00,32.38,32.38,32.35,32.37,15192.0,32.38,32.38,32.35,32.37,15192.0
2022-11-22 15:20:00,32.37,32.4,32.36,32.4,17808.0,32.37,32.4,32.36,32.4,17808.0
2022-11-22 15:25:00,32.4,32.42,32.38,32.42,31268.0,32.4,32.42,32.38,32.42,31268.0
2022-11-22 15:30:00,32.42,32.42,32.39,32.42,24004.0,32.42,32.42,32.39,32.42,24004.0
2022-11-22 15:35:00,32.42,32.44,32.41,32.42,20754.0,32.42,32.44,32.41,32.42,20754.0
2022-11-22 15:40:00,32.42,32.43,32.41,32.41,39750.0,32.42,32.43,32.41,32.41,39750.0
2022-11-22 15:45:00,32.41,32.43,32.4,32.41,25524.0,32.41,32.43,32.4,32.41,25524.0
2022-11-22 15:50:00,32.41,32.44,32.35,32.38,57816.0,32.41,32.44,32.35,32.38,57816.0
2022-11-22 15:55:00,32.35,32.39,32.33,32.37,188234.0,32.35,32.39,32.33,32.37,188234.0
2022-11-23 09:30:00,32.47,32.6,32.41,32.55,35600.0,32.47,32.6,32.41,32.55,35600.0
2022-11-23 09:35:00,32.54,32.58,32.47,32.5,14748.0,32.54,32.58,32.47,32.5,14748.0
2022-11-23 09:40:00,32.49,32.52,32.46,32.46,6200.0,32.49,32.52,32.46,32.46,6200.0
2022-11-23 09:45:00,32.46,32.59,32.44,32.58,17354.0,32.46,32.59,32.44,32.58,17354.0
2022-11-23 09:50:00,32.58,32.68,32.57,32.68,17470.0,32.58,32.68,32.57,32.68,17470.0
2022-11-23 09:55:00,32.68,32.68,32.54,32.54,14834.0,32.68,32.68,32.54,32.54,14834.0
2022-11-23 10:00:00,32.56,32.59,32.47,32.57,23176.0,32.56,32.59,32.47,32.57,23176.0
2022-11-23 10:05:00,32.59,32.6,32.57,32.58,13458.0,32.59,32.6,32.57,32.58,13458.0
2022-11-23 10:10:00,32.6,32.63,32.56,32.56,15404.0,32.6,32.63,32.56,32.56,15404.0
2022-11-23 10:15:00,32.56,32.6,32.52,32.6,15948.0,32.56,32.6,32.52,32.6,15948.0
2022-11-23 10:20:00,32.6,32.68,32.59,32.68,17220.0,32.6,32.68,32.59,32.68,17220.0
2022-11-23 10:25:00,32.68,32.71,32.65,32.67,20664.0,32.68,32.71,32.65,32.67,20664.0
2022-11-23 10:30:00,32.68,32.68,32.63,32.65,13340.0,32.68,32.68,32.63,32.65,13340.0
2022-11-23 10:35:00,32.65,32.66,32.58,32.6,24836.0,32.65,32.66,32.58,32.6,24836.0
2022-11-23 10:40:00,32.6,32.63,32.58,32.6,27448.0,32.6,32.63,32.58,32.6,27448.0
2022-11-23 10:45:00,32.6,32.62,32.57,32.62,17110.0,32.6,32.62,32.57,32.62,17110.0
2022-11-23 10:50:00,32.62,32.65,32.6,32.65,18806.0,32.62,32.65,32.6,32.65,18806.0
2022-11-23 10:55:00,32.63,32.66,32.59,32.6,30784.0,32.63,32.66,32.59,32.6,30784.0
2022-11-23 11:00:00,32.6,32.62,32.49,32.52,27818.0,32.6,32.62,32.49,32.52,27818.0
2022-11-23 11:05:00,32.52,32.63,32.52,32.63,18186.0,32.52,32.63,32.52,32.63,18186.0
2022-11-23 11:10:00,32.64,32.67,32.64,32.66,13738.0,32.64,32.67,32.64,32.66,13738.0
2022-11-23 11:15:00,32.67,32.67,32.6,32.62,16192.0,32.67,32.67,32.6,32.62,16192.0
2022-11-23 11:20:00,32.63,32.63,32.59,32.6,19236.0,32.63,32.63,32.59,32.6,19236.0
2022-11-23 11:25:00,32.6,32.62,32.59,32.61,18200.0,32.6,32.62,32.59,32.61,18200.0
2022-11-23 11:30:00,32.6,32.62,32.59,32.62,17336.0,32.6,32.62,32.59,32.62,17336.0
2022-11-23 11:35:00,32.61,32.62,32.6,32.62,13398.0,32.61,32.62,32.6,32.62,13398.0
2022-11-23 11:40:00,32.6,32.62,32.6,32.62,24500.0,32.6,32.62,32.6,32.62,24500.0
2022-11-23 11:45:00,32.61,32.62,32.54,32.54,17366.0,32.61,32.62,32.54,32.54,17366.0
2022-11-23 11:50:00,32.54,32.55,32.34,32.34,12662.0,32.54,32.55,32.34,32.34,12662.0
2022-11-23 11:55:00,32.34,32.4,32.32,32.38,33144.0,32.34,32.4,32.32,32.38,33144.0
2022-11-23 12:00:00,32.38,32.4,32.36,32.38,9120.0,32.38,32.4,32.36,32.38,9120.0
2022-11-23 12:05:00,32.4,32.45,32.4,32.45,8424.0,32.4,32.45,32.4,32.45,8424.0
2022-11-23 12:10:00,32.44,32.45,32.42,32.42,11050.0,32.44,32.45,32.42,32.42,11050.0
2022-11-23 12:15:00,32.42,32.44,32.42,32.43,6454.0,32.42,32.44,32.42,32.43,6454.0
2022-11-23 12:20:00,32.42,32.46,32.42,32.44,10224.0,32.42,32.46,32.42,32.44,10224.0
2022-11-23 12:25:00,32.44,32.46,32.41,32.41,7904.0,32.44,32.46,32.41,32.41,7904.0
2022-11-23 12:30:00,32.42,32.44,32.39,32.44,10582.0,32.42,32.44,32.39,32.44,10582.0
2022-11-23 12:35:00,32.44,32.52,32.44,32.52,17590.0,32.44,32.52,32.44,32.52,17590.0
2022-11-23 12:40:00,32.52,32.57,32.5,32.56,111724.0,32.52,32.57,32.5,32.56,111724.0
2022-11-23 12:45:00,32.55,32.6,32.54,32.6,30322.0,32.55,32.6,32.54,32.6,30322.0
2022-11-23 12:50:00,32.6,32.62,32.58,32.6,77208.0,32.6,32.62,32.58,32.6,77208.0
2022-11-23 12:55:00,32.6,32.68,32.59,32.68,94976.0,32.6,32.68,32.59,32.68,94976.0
2022-11-23 13:00:00,32.68,32.74,32.65,32.74,66928.0,32.68,32.74,32.65,32.74,66928.0
2022-11-23 13:05:00,32.73,32.8,32.72,32.77,35308.0,32.73,32.8,32.72,32.77,35308.0
2022-11-23 13:10:00,32.77,32.77,32.7,32.71,45520.0,32.77,32.77,32.7,32.71,45520.0
2022-11-23 13:15:00,32.72,32.76,32.71,32.73,30560.0,32.72,32.76,32.71,32.73,30560.0
2022-11-23 13:20:00,32.73,32.8,32.73,32.8,40896.0,32.73,32.8,32.73,32.8,40896.0
2022-11-23 13:25:00,32.8,32.87,32.77,32.85,36310.0,32.8,32.87,32.77,32.85,36310.0
2022-11-23 13:30:00,32.85,32.9,32.85,32.88,31634.0,32.85,32.9,32.85,32.88,31634.0
2022-11-23 13:35:00,32.88,32.88,32.74,32.75,27046.0,32.88,32.88,32.74,32.75,27046.0
2022-11-23 13:40:00,32.76,32.79,32.76,32.78,19376.0,32.76,32.79,32.76,32.78,19376.0
2022-11-23 13:45:00,32.79,32.8,32.75,32.78,30166.0,32.79,32.8,32.75,32.78,30166.0
2022-11-23 13:50:00,32.78,32.79,32.74,32.77,16374.0,32.78,32.79,32.74,32.77,16374.0
2022-11-23 13:55:00,32.76,32.82,32.76,32.82,16820.0,32.76,32.82,32.76,32.82,16820.0
2022-11-23 14:00:00,32.82,33.02,32.79,33.01,48022.0,32.82,33.02,32.79,33.01,48022.0
2022-11-23 14:05:00,33.01,33.04,32.96,32.99,91518.0,33.01,33.04,32.96,32.99,91518.0
2022-11-23 14:10:00,32.99,33.01,32.84,32.94,23496.0,32.99,33.01,32.84,32.94,23496.0
2022-11-23 14:15:00,32.95,32.96,32.91,32.96,32086.0,32.95,32.96,32.91,32.96,32086.0
2022-11-23 14:20:00,32.95,33.04,32.94,33.04,31114.0,32.95,33.04,32.94,33.04,31114.0
2022-11-23 14:25:00,33.03,33.04,32.96,32.96,20628.0,33.03,33.04,32.96,32.96,20628.0
2022-11-23 14:30:00,32.95,32.99,32.94,32.98,36202.0,32.95,32.99,32.94,32.98,36202.0
2022-11-23 14:35:00,32.97,33.02,32.94,33.0,58642.0,32.97,33.02,32.94,33.0,58642.0
2022-11-23 14:40:00,33.0,33.04,32.99,33.01,18756.0,33.0,33.04,32.99,33.01,18756.0
2022-11-23 14:45:00,33.01,33.07,32.99,33.05,27762.0,33.01,33.07,32.99,33.05,27762.0
2022-11-23 14:50:00,33.05,33.07,33.02,33.02,24514.0,33.05,33.07,33.02,33.02,24514.0
2022-11-23 14:55:00,33.0,33.04,32.99,33.04,19984.0,33.0,33.04,32.99,33.04,19984.0
2022-11-23 15:00:00,33.02,33.04,32.99,33.02,33372.0,33.02,33.04,32.99,33.02,33372.0
2022-11-23 15:05:00,33.02,33.07,33.02,33.05,24186.0,33.02,33.07,33.02,33.05,24186.0
2022-11-23 15:10:00,33.06,33.06,33.0,33.01,22906.0,33.06,33.06,33.0,33.01,22906.0
2022-11-23 15:15:00,33.01,33.07,33.0,33.06,30894.0,33.01,33.07,33.0,33.06,30894.0
2022-11-23 15:20:00,33.06,33.06,32.99,33.03,24396.0,33.06,33.06,32.99,33.03,24396.0
2022-11-23 15:25:00,33.03,33.05,33.02,33.02,27698.0,33.03,33.05,33.02,33.02,27698.0
2022-11-23 15:30:00,33.02,33.02,32.99,33.0,26738.0,33.02,33.02,32.99,33.0,26738.0
2022-11-23 15:35:00,33.0,33.02,32.99,33.01,31570.0,33.0,33.02,32.99,33.01,31570.0
2022-11-23 15:40:00,33.01,33.02,32.96,32.96,27182.0,33.01,33.02,32.96,32.96,27182.0
2022-11-23 15:45:00,32.97,32.97,32.86,32.9,63426.0,32.97,32.97,32.86,32.9,63426.0
2022-11-23 15:50:00,32.9,32.94,32.9,32.92,78182.0,32.9,32.94,32.9,32.92,78182.0
2022-11-23 15:55:00,32.92,32.96,32.89,32.95,318698.0,32.92,32.96,32.89,32.95,318698.0
2022-11-25 09:30:00,33.09,33.18,32.88,32.88,41820.0,33.09,33.18,32.88,32.88,41820.0
2022-11-25 09:35:00,32.9,32.93,32.76,32.78,9202.0,32.9,32.93,32.76,32.78,9202.0
2022-11-25 09:40:00,32.76,32.81,32.69,32.69,17928.0,32.76,32.81,32.69,32.69,17928.0
2022-11-25 09:45:00,32.71,32.84,32.71,32.81,23926.0,32.71,32.84,32.71,32.81,23926.0
2022-11-25 09:50:00,32.81,32.87,32.78,32.84,14216.0,32.81,32.87,32.78,32.84,14216.0
2022-11-25 09:55:00,32.83,32.85,32.81,32.85,15902.0,32.83,32.85,32.81,32.85,15902.0
2022-11-25 10:00:00,32.84,32.86,32.74,32.76,23032.0,32.84,32.86,32.74,32.76,23032.0
2022-11-25 10:05:00,32.76,32.77,32.63,32.69,21168.0,32.76,32.77,32.63,32.69,21168.0
2022-11-25 10:10:00,32.69,32.72,32.66,32.72,12144.0,32.69,32.72,32.66,32.72,12144.0
2022-11-25 10:15:00,32.73,32.74,32.66,32.68,17966.0,32.73,32.74,32.66,32.68,17966.0
2022-11-25 10:20:00,32.67,32.68,32.65,32.65,14346.0,32.67,32.68,32.65,32.65,14346.0
2022-11-25 10:25:00,32.64,32.66,32.6,32.64,14020.0,32.64,32.66,32.6,32.64,14020.0
2022-11-25 10:30:00,32.64,32.7,32.64,32.7,13830.0,32.64,32.7,32.64,32.7,13830.0
2022-11-25 10:35:00,32.7,32.73,32.65,32.65,11616.0,32.7,32.73,32.65,32.65,11616.0
2022-11-25 10:40:00,32.65,32.69,32.65,32.66,11004.0,32.65,32.69,32.65,32.66,11004.0
2022-11-25 10:45:00,32.65,32.65,32.58,32.62,17282.0,32.65,32.65,32.58,32.62,17282.0
2022-11-25 10:50:00,32.6,32.64,32.57,32.64,19234.0,32.6,32.64,32.57,32.64,19234.0
2022-11-25 10:55:00,32.65,32.68,32.63,32.65,21480.0,32.65,32.68,32.63,32.65,21480.0
2022-11-25 11:00:00,32.65,32.67,32.63,32.65,8000.0,32.65,32.67,32.63,32.65,8000.0
2022-11-25 11:05:00,32.65,32.67,32.64,32.66,10964.0,32.65,32.67,32.64,32.66,10964.0
2022-11-25 11:10:00,32.67,32.7,32.64,32.68,13506.0,32.67,32.7,32.64,32.68,13506.0
2022-11-25 11:15:00,32.68,32.69,32.63,32.63,8434.0,32.68,32.69,32.63,32.63,8434.0
2022-11-25 11:20:00,32.63,32.64,32.6,32.6,14102.0,32.63,32.64,32.6,32.6,14102.0
2022-11-25 11:25:00,32.6,32.6,32.56,32.58,11402.0,32.6,32.6,32.56,32.58,11402.0
2022-11-25 11:30:00,32.57,32.59,32.55,32.59,17434.0,32.57,32.59,32.55,32.59,17434.0
2022-11-25 11:35:00,32.59,32.62,32.58,32.6,17344.0,32.59,32.62,32.58,32.6,17344.0
2022-11-25 11:40:00,32.6,32.61,32.59,32.6,14756.0,32.6,32.61,32.59,32.6,14756.0
2022-11-25 11:45:00,32.6,32.64,32.6,32.62,11084.0,32.6,32.64,32.6,32.62,11084.0
2022-11-25 11:50:00,32.62,32.62,32.59,32.62,14778.0,32.62,32.62,32.59,32.62,14778.0
2022-11-25 11:55:00,32.63,32.65,32.62,32.63,9212.0,32.63,32.65,32.62,32.63,9212.0
2022-11-25 12:00:00,32.63,32.64,32.62,32.62,22226.0,32.63,32.64,32.62,32.62,22226.0
2022-11-25 12:05:00,32.61,32.63,32.59,32.62,14724.0,32.61,32.63,32.59,32.62,14724.0
2022-11-25 12:10:00,32.63,32.66,32.61,32.66,13978.0,32.63,32.66,32.61,32.66,13978.0
2022-11-25 12:15:00,32.65,32.72,32.65,32.71,13600.0,32.65,32.72,32.65,32.71,13600.0
2022-11-25 12:20:00,32.71,32.71,32.69,32.7,13418.0,32.71,32.71,32.69,32.7,13418.0
2022-11-25 12:25:00,32.7,32.73,32.7,32.73,22130.0,32.7,32.73,32.7,32.73,22130.0
2022-11-25 12:30:00,32.73,32.73,32.63,32.63,9698.0,32.73,32.73,32.63,32.63,9698.0
2022-11-25 12:35:00,32.63,32.63,32.6,32.63,18650.0,32.63,32.63,32.6,32.63,18650.0
2022-11-25 12:40:00,32.62,32.62,32.57,32.59,20944.0,32.62,32.62,32.57,32.59,20944.0
2022-11-25 12:45:00,32.57,32.59,32.54,32.54,28642.0,32.57,32.59,32.54,32.54,28642.0
2022-11-25 12:50:00,32.55,32.6,32.54,32.58,37384.0,32.55,32.6,32.54,32.58,37384.0
2022-11-25 12:55:00,32.57,32.6,32.53,32.55,78810.0,32.57,32.6,32.53,32.55,78810.0
2022-11-28 09:30:00,32.55,32.84,32.33,32.6,58388.0,32.55,32.84,32.33,32.6,58388.0
2022-11-28 09:35:00,32.66,32.69,32.63,32.67,14498.0,32.66,32.69,32.63,32.67,14498.0
2022-11-28 09:40:00,32.68,32.68,32.62,32.62,7148.0,32.68,32.68,32.62,32.62,7148.0
2022-11-28 09:45:00,32.63,32.66,32.59,32.61,13240.0,32.63,32.66,32.59,32.61,13240.0
2022-11-28 09:50:00,32.6,32.7,32.6,32.6,24670.0,32.6,32.7,32.6,32.6,24670.0
2022-11-28 09:55:00,32.59,32.59,32.55,32.57,5020.0,32.59,32.59,32.55,32.57,5020.0
2022-11-28 10:00:00,32.58,32.6,32.51,32.54,69962.0,32.58,32.6,32.51,32.54,69962.0
2022-11-28 10:05:00,32.54,32.63,32.54,32.6,47798.0,32.54,32.63,32.54,32.6,47798.0
2022-11-28 10:10:00,32.6,32.63,32.58,32.62,44454.0,32.6,32.63,32.58,32.62,44454.0
2022-11-28 10:15:00,32.62,32.62,32.52,32.54,24658.0,32.62,32.62,32.52,32.54,24658.0
2022-11-28 10:20:00,32.53,32.54,32.39,32.4,26038.0,32.53,32.54,32.39,32.4,26038.0
2022-11-28 10:25:00,32.4,32.54,32.37,32.53,62834.0,32.4,32.54,32.37,32.53,62834.0
2022-11-28 10:30:00,32.55,32.57,32.5,32.55,11268.0,32.55,32.57,32.5,32.55,11268.0
2022-11-28 10:35:00,32.55,32.65,32.54,32.62,15314.0,32.55,32.65,32.54,32.62,15314.0
2022-11-28 10:40:00,32.61,32.62,32.59,32.6,11104.0,32.61,32.62,32.59,32.6,11104.0
2022-11-28 10:45:00,32.6,32.62,32.51,32.53,42306.0,32.6,32.62,32.51,32.53,42306.0
2022-11-28 10:50:00,32.52,32.52,32.45,32.49,22582.0,32.52,32.52,32.45,32.49,22582.0
2022-11-28 10:55:00,32.49,32.52,32.47,32.49,17834.0,32.49,32.52,32.47,32.49,17834.0
2022-11-28 11:00:00,32.49,32.57,32.49,32.51,130198.0,32.49,32.57,32.49,32.51,130198.0
2022-11-28 11:05:00,32.5,32.51,32.48,32.5,47996.0,32.5,32.51,32.48,32.5,47996.0
2022-11-28 11:10:00,32.51,32.52,32.49,32.49,10664.0,32.51,32.52,32.49,32.49,10664.0
2022-11-28 11:15:00,32.49,32.51,32.48,32.49,25328.0,32.49,32.51,32.48,32.49,25328.0
2022-11-28 11:20:00,32.49,32.51,32.48,32.51,33442.0,32.49,32.51,32.48,32.51,33442.0
2022-11-28 11:25:00,32.51,32.51,32.47,32.47,19044.0,32.51,32.51,32.47,32.47,19044.0
2022-11-28 11:30:00,32.47,32.52,32.47,32.48,16594.0,32.47,32.52,32.47,32.48,16594.0
2022-11-28 11:35:00,32.48,32.52,32.48,32.51,10668.0,32.48,32.52,32.48,32.51,10668.0
2022-11-28 11:40:00,32.51,32.52,32.49,32.5,19832.0,32.51,32.52,32.49,32.5,19832.0
2022-11-28 11:45:00,32.49,32.52,32.48,32.52,11632.0,32.49,32.52,32.48,32.52,11632.0
2022-11-28 11:50:00,32.52,32.6,32.52,32.59,12210.0,32.52,32.6,32.52,32.59,12210.0
2022-11-28 11:55:00,32.6,32.63,32.57,32.57,12740.0,32.6,32.63,32.57,32.57,12740.0
2022-11-28 12:00:00,32.58,32.62,32.5,32.56,16370.0,32.58,32.62,32.5,32.56,16370.0
2022-11-28 12:05:00,32.57,32.67,32.57,32.6,22212.0,32.57,32.67,32.57,32.6,22212.0
2022-11-28 12:10:00,32.59,32.62,32.57,32.62,5090.0,32.59,32.62,32.57,32.62,5090.0
2022-11-28 12:15:00,32.62,32.68,32.61,32.68,14428.0,32.62,32.68,32.61,32.68,14428.0
2022-11-28 12:20:00,32.67,32.68,32.62,32.62,18012.0,32.67,32.68,32.62,32.62,18012.0
2022-11-28 12:25:00,32.62,32.65,32.62,32.63,13006.0,32.62,32.65,32.62,32.63,13006.0
2022-11-28 12:30:00,32.63,32.68,32.63,32.67,7382.0,32.63,32.68,32.63,32.67,7382.0
2022-11-28 12:35:00,32.67,32.69,32.64,32.64,51438.0,32.67,32.69,32.64,32.64,51438.0
2022-11-28 12:40:00,32.65,32.66,32.59,32.59,9088.0,32.65,32.66,32.59,32.59,9088.0
2022-11-28 12:45:00,32.6,32.64,32.59,32.63,11886.0,32.6,32.64,32.59,32.63,11886.0
2022-11-28 12:50:00,32.63,32.63,32.55,32.57,15492.0,32.63,32.63,32.55,32.57,15492.0
2022-11-28 12:55:00,32.56,32.58,32.55,32.55,77582.0,32.56,32.58,32.55,32.55,77582.0
2022-11-28 13:00:00,32.55,32.6,32.55,32.6,10758.0,32.55,32.6,32.55,32.6,10758.0
2022-11-28 13:05:00,32.6,32.6,32.56,32.57,19032.0,32.6,32.6,32.56,32.57,19032.0
2022-11-28 13:10:00,32.57,32.57,32.51,32.57,12958.0,32.57,32.57,32.51,32.57,12958.0
2022-11-28 13:15:00,32.55,32.58,32.55,32.57,5914.0,32.55,32.58,32.55,32.57,5914.0
2022-11-28 13:20:00,32.59,32.6,32.57,32.58,8844.0,32.59,32.6,32.57,32.58,8844.0
2022-11-28 13:25:00,32.57,32.6,32.56,32.58,7742.0,32.57,32.6,32.56,32.58,7742.0
2022-11-28 13:30:00,32.58,32.6,32.56,32.59,26526.0,32.58,32.6,32.56,32.59,26526.0
2022-11-28 13:35:00,32.59,32.67,32.57,32.67,8174.0,32.59,32.67,32.57,32.67,8174.0
2022-11-28 13:40:00,32.67,32.67,32.63,32.63,11692.0,32.67,32.67,32.63,32.63,11692.0
2022-11-28 13:45:00,32.62,32.63,32.6,32.62,13830.0,32.62,32.63,32.6,32.62,13830.0
2022-11-28 13:50:00,32.62,32.63,32.59,32.6,14996.0,32.62,32.63,32.59,32.6,14996.0
2022-11-28 13:55:00,32.6,32.6,32.54,32.56,48812.0,32.6,32.6,32.54,32.56,48812.0
2022-11-28 14:00:00,32.56,32.56,32.49,32.52,17008.0,32.56,32.56,32.49,32.52,17008.0
2022-11-28 14:05:00,32.52,32.54,32.48,32.48,31358.0,32.52,32.54,32.48,32.48,31358.0
2022-11-28 14:10:00,32.48,32.49,32.47,32.49,13132.0,32.48,32.49,32.47,32.49,13132.0
2022-11-28 14:15:00,32.49,32.53,32.48,32.48,10770.0,32.49,32.53,32.48,32.48,10770.0
2022-11-28 14:20:00,32.49,32.5,32.46,32.47,9222.0,32.49,32.5,32.46,32.47,9222.0
2022-11-28 14:25:00,32.48,32.48,32.44,32.45,12600.0,32.48,32.48,32.44,32.45,12600.0
2022-11-28 14:30:00,32.45,32.51,32.44,32.49,27994.0,32.45,32.51,32.44,32.49,27994.0
2022-11-28 14:35:00,32.49,32.51,32.49,32.49,10026.0,32.49,32.51,32.49,32.49,10026.0
2022-11-28 14:40:00,32.49,32.52,32.49,32.52,13088.0,32.49,32.52,32.49,32.52,13088.0
2022-11-28 14:45:00,32.52,32.54,32.49,32.5,14472.0,32.52,32.54,32.49,32.5,14472.0
2022-11-28 14:50:00,32.49,32.51,32.49,32.49,14624.0,32.49,32.51,32.49,32.49,14624.0
2022-11-28 14:55:00,32.49,32.5,32.46,32.48,14612.0,32.49,32.5,32.46,32.48,14612.0
2022-11-28 15:00:00,32.48,32.48,32.43,32.44,101510.0,32.48,32.48,32.43,32.44,101510.0
2022-11-28 15:05:00,32.44,32.46,32.43,32.45,18056.0,32.44,32.46,32.43,32.45,18056.0
2022-11-28 15:10:00,32.45,32.45,32.42,32.43,14322.0,32.45,32.45,32.42,32.43,14322.0
2022-11-28 15:15:00,32.42,32.44,32.4,32.4,19166.0,32.42,32.44,32.4,32.4,19166.0
2022-11-28 15:20:00,32.4,32.41,32.36,32.37,32408.0,32.4,32.41,32.36,32.37,32408.0
2022-11-28 15:25:00,32.37,32.44,32.36,32.43,67238.0,32.37,32.44,32.36,32.43,67238.0
2022-11-28 15:30:00,32.44,32.49,32.42,32.49,50196.0,32.44,32.49,32.42,32.49,50196.0
2022-11-28 15:35:00,32.48,32.51,32.46,32.48,35138.0,32.48,32.51,32.46,32.48,35138.0
2022-11-28 15:40:00,32.48,32.52,32.45,32.52,42134.0,32.48,32.52,32.45,32.52,42134.0
2022-11-28 15:45:00,32.52,32.52,32.47,32.48,58588.0,32.52,32.52,32.47,32.48,58588.0
2022-11-28 15:50:00,32.48,32.55,32.47,32.49,143218.0,32.48,32.55,32.47,32.49,143218.0
2022-11-28 15:55:00,32.49,32.55,32.47,32.53,377704.0,32.49,32.55,32.47,32.53,377704.0
2022-11-29 09:30:00,32.43,32.49,32.42,32.45,27086.0,32.43,32.49,32.42,32.45,27086.0
2022-11-29 09:35:00,32.41,32.43,32.35,32.35,5800.0,32.41,32.43,32.35,32.35,5800.0
2022-11-29 09:40:00,32.35,32.38,32.27,32.27,11526.0,32.35,32.38,32.27,32.27,11526.0
2022-11-29 09:45:00,32.29,32.29,32.19,32.22,9110.0,32.29,32.29,32.19,32.22,9110.0
2022-11-29 09:50:00,32.2,32.27,32.2,32.26,8954.0,32.2,32.27,32.2,32.26,8954.0
2022-11-29 09:55:00,32.27,32.32,32.24,32.31,9256.0,32.27,32.32,32.24,32.31,9256.0
2022-11-29 10:00:00,32.34,32.35,32.29,32.29,3896.0,32.34,32.35,32.29,32.29,3896.0
2022-11-29 10:05:00,32.3,32.33,32.26,32.27,7710.0,32.3,32.33,32.26,32.27,7710.0
2022-11-29 10:10:00,32.28,32.28,32.21,32.23,14644.0,32.28,32.28,32.21,32.23,14644.0
2022-11-29 10:15:00,32.22,32.34,32.22,32.32,11108.0,32.22,32.34,32.22,32.32,11108.0
2022-11-29 10:20:00,32.31,32.35,32.3,32.3,6610.0,32.31,32.35,32.3,32.3,6610.0
2022-11-29 10:25:00,32.31,32.35,32.27,32.35,26026.0,32.31,32.35,32.27,32.35,26026.0
2022-11-29 10:30:00,32.35,32.39,32.35,32.35,17468.0,32.35,32.39,32.35,32.35,17468.0
2022-11-29 10:35:00,32.36,32.36,32.32,32.34,7282.0,32.36,32.36,32.32,32.34,7282.0
2022-11-29 10:40:00,32.35,32.38,32.35,32.37,9912.0,32.35,32.38,32.35,32.37,9912.0
2022-11-29 10:45:00,32.36,32.42,32.36,32.39,7652.0,32.36,32.42,32.36,32.39,7652.0
2022-11-29 10:50:00,32.4,32.4,32.31,32.31,5600.0,32.4,32.4,32.31,32.31,5600.0
2022-11-29 10:55:00,32.31,32.34,32.31,32.32,6330.0,32.31,32.34,32.31,32.32,6330.0
2022-11-29 11:00:00,32.33,32.35,32.24,32.26,9602.0,32.33,32.35,32.24,32.26,9602.0
2022-11-29 11:05:00,32.25,32.25,32.16,32.16,7002.0,32.25,32.25,32.16,32.16,7002.0
2022-11-29 11:10:00,32.17,32.2,32.12,32.13,11310.0,32.17,32.2,32.12,32.13,11310.0
2022-11-29 11:15:00,32.13,32.14,32.04,32.05,15454.0,32.13,32.14,32.04,32.05,15454.0
2022-11-29 11:20:00,32.05,32.06,32.02,32.02,19358.0,32.05,32.06,32.02,32.02,19358.0
2022-11-29 11:25:00,32.02,32.05,32.02,32.04,14414.0,32.02,32.05,32.02,32.04,14414.0
2022-11-29 11:30:00,32.02,32.05,31.99,32.04,24976.0,32.02,32.05,31.99,32.04,24976.0
2022-11-29 11:35:00,32.05,32.12,32.04,32.12,124722.0,32.05,32.12,32.04,32.12,124722.0
2022-11-29 11:40:00,32.11,32.16,32.1,32.15,5500.0,32.11,32.16,32.1,32.15,5500.0
2022-11-29 11:45:00,32.15,32.18,32.13,32.17,9904.0,32.15,32.18,32.13,32.17,9904.0
2022-11-29 11:50:00,32.18,32.19,32.13,32.18,13912.0,32.18,32.19,32.13,32.18,13912.0
2022-11-29 11:55:00,32.19,32.24,32.19,32.24,8326.0,32.19,32.24,32.19,32.24,8326.0
2022-11-29 12:00:00,32.24,32.24,32.17,32.18,8710.0,32.24,32.24,32.17,32.18,8710.0
2022-11-29 12:05:00,32.19,32.24,32.19,32.24,7208.0,32.19,32.24,32.19,32.24,7208.0
2022-11-29 12:10:00,32.24,32.24,32.18,32.2,10048.0,32.24,32.24,32.18,32.2,10048.0
2022-11-29 12:15:00,32.2,32.21,32.16,32.21,9342.0,32.2,32.21,32.16,32.21,9342.0
2022-11-29 12:20:00,32.2,32.21,32.16,32.16,10592.0,32.2,32.21,32.16,32.16,10592.0
2022-11-29 12:25:00,32.15,32.19,32.14,32.14,7864.0,32.15,32.19,32.14,32.14,7864.0
2022-11-29 12:30:00,32.14,32.18,32.14,32.17,7422.0,32.14,32.18,32.14,32.17,7422.0
2022-11-29 12:35:00,32.18,32.24,32.17,32.23,12256.0,32.18,32.24,32.17,32.23,12256.0
2022-11-29 12:40:00,32.24,32.24,32.22,32.24,6600.0,32.24,32.24,32.22,32.24,6600.0
2022-11-29 12:45:00,32.24,32.24,32.21,32.23,16236.0,32.24,32.24,32.21,32.23,16236.0
2022-11-29 12:50:00,32.23,32.24,32.22,32.22,5296.0,32.23,32.24,32.22,32.22,5296.0
2022-11-29 12:55:00,32.21,32.24,32.21,32.22,12422.0,32.21,32.24,32.21,32.22,12422.0
2022-11-29 13:00:00,32.22,32.24,32.19,32.24,75270.0,32.22,32.24,32.19,32.24,75270.0
2022-11-29 13:05:00,32.24,32.3,32.19,32.2,17206.0,32.24,32.3,32.19,32.2,17206.0
2022-11-29 13:10:00,32.19,32.2,32.14,32.19,14442.0,32.19,32.2,32.14,32.19,14442.0
2022-11-29 13:15:00,32.19,32.19,32.16,32.18,4318.0,32.19,32.19,32.16,32.18,4318.0
2022-11-29 13:20:00,32.17,32.18,32.15,32.16,5104.0,32.17,32.18,32.15,32.16,5104.0
2022-11-29 13:25:00,32.15,32.16,32.11,32.12,15900.0,32.15,32.16,32.11,32.12,15900.0
2022-11-29 13:30:00,32.1,32.13,32.09,32.12,19936.0,32.1,32.13,32.09,32.12,19936.0
2022-11-29 13:35:00,32.13,32.18,32.12,32.18,8812.0,32.13,32.18,32.12,32.18,8812.0
2022-11-29 13:40:00,32.17,32.22,32.17,32.21,8026.0,32.17,32.22,32.17,32.21,8026.0
2022-11-29 13:45:00,32.22,32.3,32.21,32.28,51502.0,32.22,32.3,32.21,32.28,51502.0
2022-11-29 13:50:00,32.29,32.31,32.2,32.27,66528.0,32.29,32.31,32.2,32.27,66528.0
2022-11-29 13:55:00,32.29,32.29,32.27,32.29,12990.0,32.29,32.29,32.27,32.29,12990.0
2022-11-29 14:00:00,32.29,32.38,32.29,32.37,13764.0,32.29,32.38,32.29,32.37,13764.0
2022-11-29 14:05:00,32.37,32.37,32.33,32.33,9892.0,32.37,32.37,32.33,32.33,9892.0
2022-11-29 14:10:00,32.33,32.34,32.31,32.32,9310.0,32.33,32.34,32.31,32.32,9310.0
2022-11-29 14:15:00,32.33,32.33,32.3,32.31,8008.0,32.33,32.33,32.3,32.31,8008.0
2022-11-29 14:20:00,32.3,32.32,32.26,32.27,12730.0,32.3,32.32,32.26,32.27,12730.0
2022-11-29 14:25:00,32.27,32.28,32.22,32.23,33104.0,32.27,32.28,32.22,32.23,33104.0
2022-11-29 14:30:00,32.23,32.23,32.2,32.21,15920.0,32.23,32.23,32.2,32.21,15920.0
2022-11-29 14:35:00,32.22,32.23,32.2,32.23,13588.0,32.22,32.23,32.2,32.23,13588.0
2022-11-29 14:40:00,32.23,32.23,32.19,32.2,8790.0,32.23,32.23,32.19,32.2,8790.0
2022-11-29 14:45:00,32.2,32.21,32.18,32.21,12454.0,32.2,32.21,32.18,32.21,12454.0
2022-11-29 14:50:00,32.21,32.23,32.2,32.22,12572.0,32.21,32.23,32.2,32.22,12572.0
2022-11-29 14:55:00,32.2,32.23,32.2,32.23,9498.0,32.2,32.23,32.2,32.23,9498.0
2022-11-29 15:00:00,32.24,32.27,32.22,32.23,31656.0,32.24,32.27,32.22,32.23,31656.0
2022-11-29 15:05:00,32.23,32.26,32.23,32.26,12294.0,32.23,32.26,32.23,32.26,12294.0
2022-11-29 15:10:00,32.25,32.27,32.24,32.26,13974.0,32.25,32.27,32.24,32.26,13974.0
2022-11-29 15:15:00,32.26,32.28,32.25,32.26,13666.0,32.26,32.28,32.25,32.26,13666.0
2022-11-29 15:20:00,32.26,32.29,32.21,32.21,16678.0,32.26,32.29,32.21,32.21,16678.0
2022-11-29 15:25:00,32.22,32.24,32.2,32.23,41984.0,32.22,32.24,32.2,32.23,41984.0
2022-11-29 15:30:00,32.24,32.3,32.24,32.29,21780.0,32.24,32.3,32.24,32.29,21780.0
2022-11-29 15:35:00,32.29,32.31,32.24,32.27,19402.0,32.29,32.31,32.24,32.27,19402.0
2022-11-29 15:40:00,32.27,32.29,32.23,32.24,21548.0,32.27,32.29,32.23,32.24,21548.0
2022-11-29 15:45:00,32.23,32.26,32.2,32.26,26612.0,32.23,32.26,32.2,32.26,26612.0
2022-11-29 15:50:00,32.27,32.31,32.17,32.2,113750.0,32.27,32.31,32.17,32.2,113750.0
2022-11-29 15:55:00,32.2,32.24,32.18,32.22,216020.0,32.2,32.24,32.18,32.22,216020.0
2022-11-30 09:30:00,32.33,32.41,32.18,32.28,46246.0,32.33,32.41,32.18,32.28,46246.0
2022-11-30 09:35:00,32.27,32.31,32.16,32.22,15238.0,32.27,32.31,32.16,32.22,15238.0
2022-11-30 09:40:00,32.23,32.3,32.2,32.24,22874.0,32.23,32.3,32.2,32.24,22874.0
2022-11-30 09:45:00,32.24,32.31,32.19,32.3,90596.0,32.24,32.31,32.19,32.3,90596.0
2022-11-30 09:50:00,32.31,32.31,32.2,32.2,10664.0,32.31,32.31,32.2,32.2,10664.0
2022-11-30 09:55:00,32.2,32.23,32.19,32.2,10732.0,32.2,32.23,32.19,32.2,10732.0
2022-11-30 10:00:00,32.2,32.22,32.08,32.18,9154.0,32.2,32.22,32.08,32.18,9154.0
2022-11-30 10:05:00,32.18,32.24,32.17,32.24,17018.0,32.18,32.24,32.17,32.24,17018.0
2022-11-30 10:10:00,32.24,32.24,32.16,32.17,22948.0,32.24,32.24,32.16,32.17,22948.0
2022-11-30 10:15:00,32.18,32.19,32.13,32.14,10164.0,32.18,32.19,32.13,32.14,10164.0
2022-11-30 10:20:00,32.13,32.2,32.13,32.18,12344.0,32.13,32.2,32.13,32.18,12344.0
2022-11-30 10:25:00,32.18,32.2,32.15,32.18,28490.0,32.18,32.2,32.15,32.18,28490.0
2022-11-30 10:30:00,32.18,32.18,32.13,32.15,12230.0,32.18,32.18,32.13,32.15,12230.0
2022-11-30 10:35:00,32.15,32.17,32.13,32.15,10802.0,32.15,32.17,32.13,32.15,10802.0
2022-11-30 10:40:00,32.16,32.18,32.11,32.11,18742.0,32.16,32.18,32.11,32.11,18742.0
2022-11-30 10:45:00,32.1,32.1,32.05,32.05,20840.0,32.1,32.1,32.05,32.05,20840.0
2022-11-30 10:50:00,32.06,32.1,32.04,32.07,24676.0,32.06,32.1,32.04,32.07,24676.0
2022-11-30 10:55:00,32.06,32.11,32.06,32.09,18200.0,32.06,32.11,32.06,32.09,18200.0
2022-11-30 11:00:00,32.1,32.13,32.06,32.07,22254.0,32.1,32.13,32.06,32.07,22254.0
2022-11-30 11:05:00,32.08,32.21,32.08,32.21,18462.0,32.08,32.21,32.08,32.21,18462.0
2022-11-30 11:10:00,32.19,32.21,32.16,32.2,17852.0,32.19,32.21,32.16,32.2,17852.0
2022-11-30 11:15:00,32.2,32.22,32.16,32.2,26476.0,32.2,32.22,32.16,32.2,26476.0
2022-11-30 11:20:00,32.2,32.23,32.18,32.2,14700.0,32.2,32.23,32.18,32.2,14700.0
2022-11-30 11:25:00,32.21,32.24,32.2,32.23,15026.0,32.21,32.24,32.2,32.23,15026.0
2022-11-30 11:30:00,32.23,32.26,32.22,32.25,24296.0,32.23,32.26,32.22,32.25,24296.0
2022-11-30 11:35:00,32.26,32.26,32.23,32.24,7226.0,32.26,32.26,32.23,32.24,7226.0
2022-11-30 11:40:00,32.24,32.25,32.22,32.23,30934.0,32.24,32.25,32.22,32.23,30934.0
2022-11-30 11:45:00,32.23,32.26,32.22,32.23,15412.0,32.23,32.26,32.22,32.23,15412.0
2022-11-30 11:50:00,32.24,32.24,32.1,32.12,19930.0,32.24,32.24,32.1,32.12,19930.0
2022-11-30 11:55:00,32.12,32.15,32.09,32.13,19232.0,32.12,32.15,32.09,32.13,19232.0
2022-11-30 12:00:00,32.13,32.22,32.13,32.21,13532.0,32.13,32.22,32.13,32.21,13532.0
2022-11-30 12:05:00,32.21,32.22,32.18,32.18,14562.0,32.21,32.22,32.18,32.18,14562.0
2022-11-30 12:10:00,32.18,32.19,32.17,32.19,6542.0,32.18,32.19,32.17,32.19,6542.0
2022-11-30 12:15:00,32.19,32.21,32.13,32.13,19848.0,32.19,32.21,32.13,32.13,19848.0
2022-11-30 12:20:00,32.12,32.16,32.08,32.15,15156.0,32.12,32.16,32.08,32.15,15156.0
2022-11-30 12:25:00,32.15,32.19,32.13,32.19,14544.0,32.15,32.19,32.13,32.19,14544.0
2022-11-30 12:30:00,32.19,32.19,32.17,32.19,11152.0,32.19,32.19,32.17,32.19,11152.0
2022-11-30 12:35:00,32.18,32.19,32.15,32.16,28790.0,32.18,32.19,32.15,32.16,28790.0
2022-11-30 12:40:00,32.15,32.19,32.15,32.18,11790.0,32.15,32.19,32.15,32.18,11790.0
2022-11-30 12:45:00,32.19,32.21,32.17,32.18,10860.0,32.19,32.21,32.17,32.18,10860.0
2022-11-30 12:50:00,32.18,32.19,32.15,32.16,12472.0,32.18,32.19,32.15,32.16,12472.0
2022-11-30 12:55:00,32.14,32.17,32.13,32.14,12428.0,32.14,32.17,32.13,32.14,12428.0
2022-11-30 13:00:00,32.15,32.2,32.15,32.2,7998.0,32.15,32.2,32.15,32.2,7998.0
2022-11-30 13:05:00,32.19,32.23,32.19,32.23,13678.0,32.19,32.23,32.19,32.23,13678.0
2022-11-30 13:10:00,32.23,32.24,32.22,32.23,12736.0,32.23,32.24,32.22,32.23,12736.0
2022-11-30 13:15:00,32.23,32.24,32.22,32.22,10290.0,32.23,32.24,32.22,32.22,10290.0
2022-11-30 13:20:00,32.22,32.26,32.22,32.26,9878.0,32.22,32.26,32.22,32.26,9878.0
2022-11-30 13:25:00,32.24,32.28,32.24,32.27,19328.0,32.24,32.28,32.24,32.27,19328.0
2022-11-30 13:30:00,32.27,32.52,32.2,32.42,37330.0,32.27,32.52,32.2,32.42,37330.0
2022-11-30 13:35:00,32.43,32.62,32.42,32.59,29998.0,32.43,32.62,32.42,32.59,29998.0
2022-11-30 13:40:00,32.58,32.62,32.51,32.56,15622.0,32.58,32.62,32.51,32.56,15622.0
2022-11-30 13:45:00,32.55,32.56,32.43,32.54,16110.0,32.55,32.56,32.43,32.54,16110.0
2022-11-30 13:50:00,32.54,32.58,32.52,32.57,27530.0,32.54,32.58,32.52,32.57,27530.0
2022-11-30 13:55:00,32.59,32.73,32.59,32.7,27962.0,32.59,32.73,32.59,32.7,27962.0
2022-11-30 14:00:00,32.72,32.78,32.72,32.76,16974.0,32.72,32.78,32.72,32.76,16974.0
2022-11-30 14:05:00,32.76,32.83,32.76,32.8,24682.0,32.76,32.83,32.76,32.8,24682.0
2022-11-30 14:10:00,32.81,32.85,32.8,32.82,16236.0,32.81,32.85,32.8,32.82,16236.0
2022-11-30 14:15:00,32.85,32.97,32.83,32.96,33906.0,32.85,32.97,32.83,32.96,33906.0
2022-11-30 14:20:00,32.96,33.06,32.92,33.04,25452.0,32.96,33.06,32.92,33.04,25452.0
2022-11-30 14:25:00,33.02,33.11,32.99,33.04,31456.0,33.02,33.11,32.99,33.04,31456.0
2022-11-30 14:30:00,33.04,33.04,32.97,32.97,36256.0,33.04,33.04,32.97,32.97,36256.0
2022-11-30 14:35:00,32.98,32.99,32.92,32.96,40212.0,32.98,32.99,32.92,32.96,40212.0
2022-11-30 14:40:00,32.96,32.99,32.88,32.9,19956.0,32.96,32.99,32.88,32.9,19956.0
2022-11-30 14:45:00,32.9,32.98,32.89,32.98,22810.0,32.9,32.98,32.89,32.98,22810.0
2022-11-30 14:50:00,32.98,33.01,32.94,32.94,34172.0,32.98,33.01,32.94,32.94,34172.0
2022-11-30 14:55:00,32.95,32.95,32.91,32.95,10910.0,32.95,32.95,32.91,32.95,10910.0
2022-11-30 15:00:00,32.95,33.03,32.94,33.02,18568.0,32.95,33.03,32.94,33.02,18568.0
2022-11-30 15:05:00,33.02,33.07,33.01,33.06,28308.0,33.02,33.07,33.01,33.06,28308.0
2022-11-30 15:10:00,33.06,33.07,33.04,33.05,21192.0,33.06,33.07,33.04,33.05,21192.0
2022-11-30 15:15:00,33.06,33.14,33.04,33.1,30660.0,33.06,33.14,33.04,33.1,30660.0
2022-11-30 15:20:00,33.1,33.14,33.09,33.13,22408.0,33.1,33.14,33.09,33.13,22408.0
2022-11-30 15:25:00,33.13,33.16,33.12,33.14,25614.0,33.13,33.16,33.12,33.14,25614.0
2022-11-30 15:30:00,33.14,33.2,33.13,33.19,38756.0,33.14,33.2,33.13,33.19,38756.0
2022-11-30 15:35:00,33.19,33.24,33.15,33.16,38908.0,33.19,33.24,33.15,33.16,38908.0
2022-11-30 15:40:00,33.15,33.2,33.14,33.2,40046.0,33.15,33.2,33.14,33.2,40046.0
2022-11-30 15:45:00,33.2,33.27,33.2,33.27,52794.0,33.2,33.27,33.2,33.27,52794.0
2022-11-30 15:50:00,33.27,33.38,33.27,33.29,182842.0,33.27,33.38,33.27,33.29,182842.0
2022-11-30 15:55:00,33.29,33.3,33.24,33.27,314980.0,33.29,33.3,33.24,33.27,314980.0
2022-12-01 09:30:00,33.47,33.59,33.44,33.49,75572.0,33.47,33.59,33.44,33.49,75572.0
2022-12-01 09:35:00,33.52,33.57,33.37,33.38,24298.0,33.52,33.57,33.37,33.38,24298.0
2022-12-01 09:40:00,33.39,33.54,33.39,33.53,19714.0,33.39,33.54,33.39,33.53,19714.0
2022-12-01 09:45:00,33.54,33.63,33.5,33.63,12038.0,33.54,33.63,33.5,33.63,12038.0
2022-12-01 09:50:00,33.62,33.66,33.58,33.63,11968.0,33.62,33.66,33.58,33.63,11968.0
2022-12-01 09:55:00,33.63,33.71,33.6,33.67,18994.0,33.63,33.71,33.6,33.67,18994.0
2022-12-01 10:00:00,33.68,33.76,33.6,33.7,28968.0,33.68,33.76,33.6,33.7,28968.0
2022-12-01 10:05:00,33.71,33.77,33.69,33.77,21582.0,33.71,33.77,33.69,33.77,21582.0
2022-12-01 10:10:00,33.77,33.77,33.53,33.57,16378.0,33.77,33.77,33.53,33.57,16378.0
2022-12-01 10:15:00,33.59,33.6,33.46,33.48,19504.0,33.59,33.6,33.46,33.48,19504.0
2022-12-01 10:20:00,33.5,33.54,33.49,33.5,10078.0,33.5,33.54,33.49,33.5,10078.0
2022-12-01 10:25:00,33.49,33.55,33.48,33.49,21162.0,33.49,33.55,33.48,33.49,21162.0
2022-12-01 10:30:00,33.49,33.49,33.41,33.49,17430.0,33.49,33.49,33.41,33.49,17430.0
2022-12-01 10:35:00,33.49,33.54,33.48,33.54,14814.0,33.49,33.54,33.48,33.54,14814.0
2022-12-01 10:40:00,33.54,33.56,33.51,33.54,9832.0,33.54,33.56,33.51,33.54,9832.0
2022-12-01 10:45:00,33.54,33.62,33.54,33.62,8238.0,33.54,33.62,33.54,33.62,8238.0
2022-12-01 10:50:00,33.62,33.71,33.61,33.7,22890.0,33.62,33.71,33.61,33.7,22890.0
2022-12-01 10:55:00,33.68,33.76,33.65,33.73,10468.0,33.68,33.76,33.65,33.73,10468.0
2022-12-01 11:00:00,33.74,33.76,33.71,33.73,16532.0,33.74,33.76,33.71,33.73,16532.0
2022-12-01 11:05:00,33.73,33.76,33.71,33.76,12458.0,33.73,33.76,33.71,33.76,12458.0
2022-12-01 11:10:00,33.73,33.73,33.67,33.71,10920.0,33.73,33.73,33.67,33.71,10920.0
2022-12-01 11:15:00,33.72,33.72,33.62,33.65,16134.0,33.72,33.72,33.62,33.65,16134.0
2022-12-01 11:20:00,33.65,33.68,33.62,33.62,14962.0,33.65,33.68,33.62,33.62,14962.0
2022-12-01 11:25:00,33.62,33.65,33.6,33.63,12150.0,33.62,33.65,33.6,33.63,12150.0
2022-12-01 11:30:00,33.63,33.67,33.62,33.66,17590.0,33.63,33.67,33.62,33.66,17590.0
2022-12-01 11:35:00,33.66,33.68,33.59,33.61,18938.0,33.66,33.68,33.59,33.61,18938.0
2022-12-01 11:40:00,33.6,33.63,33.59,33.62,11910.0,33.6,33.63,33.59,33.62,11910.0
2022-12-01 11:45:00,33.63,33.65,33.58,33.58,13424.0,33.63,33.65,33.58,33.58,13424.0
2022-12-01 11:50:00,33.58,33.6,33.55,33.58,9210.0,33.58,33.6,33.55,33.58,9210.0
2022-12-01 11:55:00,33.57,33.59,33.56,33.59,12558.0,33.57,33.59,33.56,33.59,12558.0
2022-12-01 12:00:00,33.59,33.59,33.44,33.46,6874.0,33.59,33.59,33.44,33.46,6874.0
2022-12-01 12:05:00,33.46,33.49,33.42,33.47,7446.0,33.46,33.49,33.42,33.47,7446.0
2022-12-01 12:10:00,33.46,33.5,33.46,33.49,6560.0,33.46,33.5,33.46,33.49,6560.0
2022-12-01 12:15:00,33.49,33.55,33.49,33.52,9644.0,33.49,33.55,33.49,33.52,9644.0
2022-12-01 12:20:00,33.54,33.6,33.54,33.6,9132.0,33.54,33.6,33.54,33.6,9132.0
2022-12-01 12:25:00,33.62,33.65,33.62,33.63,7138.0,33.62,33.65,33.62,33.63,7138.0
2022-12-01 12:30:00,33.63,33.7,33.63,33.67,8400.0,33.63,33.7,33.63,33.67,8400.0
2022-12-01 12:35:00,33.66,33.66,33.63,33.63,17276.0,33.66,33.66,33.63,33.63,17276.0
2022-12-01 12:40:00,33.63,33.65,33.6,33.62,5656.0,33.63,33.65,33.6,33.62,5656.0
2022-12-01 12:45:00,33.63,33.65,33.61,33.63,7800.0,33.63,33.65,33.61,33.63,7800.0
2022-12-01 12:50:00,33.64,33.65,33.63,33.63,4400.0,33.64,33.65,33.63,33.63,4400.0
2022-12-01 12:55:00,33.64,33.65,33.61,33.64,9698.0,33.64,33.65,33.61,33.64,9698.0
2022-12-01 13:00:00,33.64,33.67,33.63,33.67,8090.0,33.64,33.67,33.63,33.67,8090.0
2022-12-01 13:05:00,33.66,33.69,33.65,33.67,9794.0,33.66,33.69,33.65,33.67,9794.0
2022-12-01 13:10:00,33.67,33.68,33.64,33.65,9594.0,33.67,33.68,33.64,33.65,9594.0
2022-12-01 13:15:00,33.65,33.65,33.54,33.55,8872.0,33.65,33.65,33.54,33.55,8872.0
2022-12-01 13:20:00,33.55,33.63,33.54,33.61,15340.0,33.55,33.63,33.54,33.61,15340.0
2022-12-01 13:25:00,33.62,33.63,33.61,33.63,6634.0,33.62,33.63,33.61,33.63,6634.0
2022-12-01 13:30:00,33.63,33.64,33.6,33.63,8908.0,33.63,33.64,33.6,33.63,8908.0
2022-12-01 13:35:00,33.63,33.7,33.63,33.66,15380.0,33.63,33.7,33.63,33.66,15380.0
2022-12-01 13:40:00,33.67,33.75,33.67,33.74,13072.0,33.67,33.75,33.67,33.74,13072.0
2022-12-01 13:45:00,33.74,33.76,33.73,33.76,8240.0,33.74,33.76,33.73,33.76,8240.0
2022-12-01 13:50:00,33.76,33.76,33.71,33.72,16682.0,33.76,33.76,33.71,33.72,16682.0
2022-12-01 13:55:00,33.72,33.74,33.69,33.71,12278.0,33.72,33.74,33.69,33.71,12278.0
2022-12-01 14:00:00,33.71,33.72,33.67,33.67,18044.0,33.71,33.72,33.67,33.67,18044.0
2022-12-01 14:05:00,33.67,33.7,33.64,33.66,12216.0,33.67,33.7,33.64,33.66,12216.0
2022-12-01 14:10:00,33.66,33.71,33.65,33.71,26612.0,33.66,33.71,33.65,33.71,26612.0
2022-12-01 14:15:00,33.71,33.73,33.7,33.71,7100.0,33.71,33.73,33.7,33.71,7100.0
2022-12-01 14:20:00,33.71,33.73,33.68,33.71,17590.0,33.71,33.73,33.68,33.71,17590.0
2022-12-01 14:25:00,33.72,33.77,33.72,33.76,34694.0,33.72,33.77,33.72,33.76,34694.0
2022-12-01 14:30:00,33.76,33.77,33.74,33.74,15924.0,33.76,33.77,33.74,33.74,15924.0
2022-12-01 14:35:00,33.74,33.77,33.74,33.76,16784.0,33.74,33.77,33.74,33.76,16784.0
2022-12-01 14:40:00,33.75,33.78,33.74,33.74,8496.0,33.75,33.78,33.74,33.74,8496.0
2022-12-01 14:45:00,33.74,33.78,33.73,33.77,14842.0,33.74,33.78,33.73,33.77,14842.0
2022-12-01 14:50:00,33.77,33.81,33.77,33.79,23058.0,33.77,33.81,33.77,33.79,23058.0
2022-12-01 14:55:00,33.79,33.81,33.77,33.79,10786.0,33.79,33.81,33.77,33.79,10786.0
2022-12-01 15:00:00,33.79,33.81,33.79,33.8,14858.0,33.79,33.81,33.79,33.8,14858.0
2022-12-01 15:05:00,33.8,33.85,33.79,33.84,19328.0,33.8,33.85,33.79,33.84,19328.0
2022-12-01 15:10:00,33.83,33.85,33.81,33.82,15184.0,33.83,33.85,33.81,33.82,15184.0
2022-12-01 15:15:00,33.8,33.81,33.75,33.77,16246.0,33.8,33.81,33.75,33.77,16246.0
2022-12-01 15:20:00,33.77,33.77,33.74,33.75,11292.0,33.77,33.77,33.74,33.75,11292.0
2022-12-01 15:25:00,33.75,33.77,33.72,33.77,18642.0,33.75,33.77,33.72,33.77,18642.0
2022-12-01 15:30:00,33.76,33.81,33.76,33.8,12168.0,33.76,33.81,33.76,33.8,12168.0
2022-12-01 15:35:00,33.81,33.84,33.8,33.84,13088.0,33.81,33.84,33.8,33.84,13088.0
2022-12-01 15:40:00,33.84,33.89,33.82,33.89,26118.0,33.84,33.89,33.82,33.89,26118.0
2022-12-01 15:45:00,33.89,33.9,33.81,33.83,44316.0,33.89,33.9,33.81,33.83,44316.0
2022-12-01 15:50:00,33.84,33.88,33.82,33.82,55170.0,33.84,33.88,33.82,33.82,55170.0
2022-12-01 15:55:00,33.83,33.86,33.8,33.85,200832.0,33.83,33.86,33.8,33.85,200832.0
2022-12-02 09:30:00,33.27,33.38,33.1,33.29,74224.0,33.27,33.38,33.1,33.29,74224.0
2022-12-02 09:35:00,33.31,33.37,33.23,33.32,28398.0,33.31,33.37,33.23,33.32,28398.0
2022-12-02 09:40:00,33.33,33.37,33.26,33.33,19366.0,33.33,33.37,33.26,33.33,19366.0
2022-12-02 09:45:00,33.3,33.41,33.28,33.38,20130.0,33.3,33.41,33.28,33.38,20130.0
2022-12-02 09:50:00,33.38,33.48,33.38,33.42,30082.0,33.38,33.48,33.38,33.42,30082.0
2022-12-02 09:55:00,33.45,33.48,33.39,33.4,16238.0,33.45,33.48,33.39,33.4,16238.0
2022-12-02 10:00:00,33.41,33.48,33.41,33.42,16876.0,33.41,33.48,33.41,33.42,16876.0
2022-12-02 10:05:00,33.45,33.59,33.41,33.59,27300.0,33.45,33.59,33.41,33.59,27300.0
2022-12-02 10:10:00,33.6,33.69,33.59,33.66,15264.0,33.6,33.69,33.59,33.66,15264.0
2022-12-02 10:15:00,33.67,33.69,33.59,33.61,21228.0,33.67,33.69,33.59,33.61,21228.0
2022-12-02 10:20:00,33.61,33.68,33.59,33.63,118376.0,33.61,33.68,33.59,33.63,118376.0
2022-12-02 10:25:00,33.65,33.69,33.56,33.59,21142.0,33.65,33.69,33.56,33.59,21142.0
2022-12-02 10:30:00,33.59,33.68,33.56,33.66,24590.0,33.59,33.68,33.56,33.66,24590.0
2022-12-02 10:35:00,33.65,33.65,33.6,33.6,14600.0,33.65,33.65,33.6,33.6,14600.0
2022-12-02 10:40:00,33.61,33.68,33.6,33.68,17858.0,33.61,33.68,33.6,33.68,17858.0
2022-12-02 10:45:00,33.66,33.68,33.62,33.65,10860.0,33.66,33.68,33.62,33.65,10860.0
2022-12-02 10:50:00,33.66,33.74,33.65,33.74,24576.0,33.66,33.74,33.65,33.74,24576.0
2022-12-02 10:55:00,33.73,33.73,33.63,33.68,15754.0,33.73,33.73,33.63,33.68,15754.0
2022-12-02 11:00:00,33.67,33.67,33.59,33.63,11566.0,33.67,33.67,33.59,33.63,11566.0
2022-12-02 11:05:00,33.63,33.68,33.63,33.65,10068.0,33.63,33.68,33.63,33.65,10068.0
2022-12-02 11:10:00,33.64,33.64,33.6,33.62,6000.0,33.64,33.64,33.6,33.62,6000.0
2022-12-02 11:15:00,33.63,33.66,33.6,33.66,19716.0,33.63,33.66,33.6,33.66,19716.0
2022-12-02 11:20:00,33.66,33.71,33.66,33.68,12320.0,33.66,33.71,33.66,33.68,12320.0
2022-12-02 11:25:00,33.68,33.72,33.66,33.7,18718.0,33.68,33.72,33.66,33.7,18718.0
2022-12-02 11:30:00,33.7,33.7,33.66,33.7,6440.0,33.7,33.7,33.66,33.7,6440.0
2022-12-02 11:35:00,33.7,33.7,33.67,33.7,13056.0,33.7,33.7,33.67,33.7,13056.0
2022-12-02 11:40:00,33.7,33.73,33.69,33.7,20788.0,33.7,33.73,33.69,33.7,20788.0
2022-12-02 11:45:00,33.72,33.72,33.67,33.67,19006.0,33.72,33.72,33.67,33.67,19006.0
2022-12-02 11:50:00,33.67,33.67,33.62,33.64,7522.0,33.67,33.67,33.62,33.64,7522.0
2022-12-02 11:55:00,33.63,33.66,33.63,33.63,7920.0,33.63,33.66,33.63,33.63,7920.0
2022-12-02 12:00:00,33.62,33.68,33.62,33.68,11572.0,33.62,33.68,33.62,33.68,11572.0
2022-12-02 12:05:00,33.67,33.71,33.66,33.68,15270.0,33.67,33.71,33.66,33.68,15270.0
2022-12-02 12:10:00,33.67,33.71,33.67,33.71,11900.0,33.67,33.71,33.67,33.71,11900.0
2022-12-02 12:15:00,33.71,33.74,33.69,33.73,17992.0,33.71,33.74,33.69,33.73,17992.0
2022-12-02 12:20:00,33.72,33.74,33.72,33.74,5600.0,33.72,33.74,33.72,33.74,5600.0
2022-12-02 12:25:00,33.74,33.74,33.7,33.7,10620.0,33.74,33.74,33.7,33.7,10620.0
2022-12-02 12:30:00,33.69,33.7,33.67,33.7,15522.0,33.69,33.7,33.67,33.7,15522.0
2022-12-02 12:35:00,33.7,33.7,33.62,33.64,10798.0,33.7,33.7,33.62,33.64,10798.0
2022-12-02 12:40:00,33.63,33.65,33.6,33.65,7088.0,33.63,33.65,33.6,33.65,7088.0
2022-12-02 12:45:00,33.66,33.66,33.63,33.64,9790.0,33.66,33.66,33.63,33.64,9790.0
2022-12-02 12:50:00,33.62,33.63,33.62,33.62,5864.0,33.62,33.63,33.62,33.62,5864.0
2022-12-02 12:55:00,33.62,33.62,33.59,33.6,13490.0,33.62,33.62,33.59,33.6,13490.0
2022-12-02 13:00:00,33.6,33.65,33.6,33.63,6494.0,33.6,33.65,33.6,33.63,6494.0
2022-12-02 13:05:00,33.63,33.63,33.59,33.6,7804.0,33.63,33.63,33.59,33.6,7804.0
2022-12-02 13:10:00,33.59,33.62,33.58,33.61,12276.0,33.59,33.62,33.58,33.61,12276.0
2022-12-02 13:15:00,33.62,33.66,33.62,33.65,6308.0,33.62,33.66,33.62,33.65,6308.0
2022-12-02 13:20:00,33.66,33.68,33.65,33.67,9174.0,33.66,33.68,33.65,33.67,9174.0
2022-12-02 13:25:00,33.68,33.69,33.66,33.69,9878.0,33.68,33.69,33.66,33.69,9878.0
2022-12-02 13:30:00,33.69,33.69,33.64,33.66,11422.0,33.69,33.69,33.64,33.66,11422.0
2022-12-02 13:35:00,33.65,33.66,33.63,33.66,11040.0,33.65,33.66,33.63,33.66,11040.0
2022-12-02 13:40:00,33.67,33.68,33.66,33.67,25398.0,33.67,33.68,33.66,33.67,25398.0
2022-12-02 13:45:00,33.67,33.76,33.67,33.74,29236.0,33.67,33.76,33.67,33.74,29236.0
2022-12-02 13:50:00,33.74,33.74,33.71,33.73,22212.0,33.74,33.74,33.71,33.73,22212.0
2022-12-02 13:55:00,33.73,33.74,33.71,33.73,16768.0,33.73,33.74,33.71,33.73,16768.0
2022-12-02 14:00:00,33.73,33.75,33.72,33.74,43038.0,33.73,33.75,33.72,33.74,43038.0
2022-12-02 14:05:00,33.74,33.74,33.66,33.66,18402.0,33.74,33.74,33.66,33.66,18402.0
2022-12-02 14:10:00,33.67,33.67,33.62,33.66,15790.0,33.67,33.67,33.62,33.66,15790.0
2022-12-02 14:15:00,33.65,33.67,33.64,33.64,23402.0,33.65,33.67,33.64,33.64,23402.0
2022-12-02 14:20:00,33.64,33.66,33.62,33.63,17716.0,33.64,33.66,33.62,33.63,17716.0
2022-12-02 14:25:00,33.63,33.64,33.61,33.63,9014.0,33.63,33.64,33.61,33.63,9014.0
2022-12-02 14:30:00,33.62,33.65,33.61,33.63,13282.0,33.62,33.65,33.61,33.63,13282.0
2022-12-02 14:35:00,33.62,33.65,33.59,33.6,13204.0,33.62,33.65,33.59,33.6,13204.0
2022-12-02 14:40:00,33.6,33.6,33.58,33.59,18388.0,33.6,33.6,33.58,33.59,18388.0
2022-12-02 14:45:00,33.59,33.63,33.58,33.63,14946.0,33.59,33.63,33.58,33.63,14946.0
2022-12-02 14:50:00,33.63,33.65,33.62,33.64,25650.0,33.63,33.65,33.62,33.64,25650.0
2022-12-02 14:55:00,33.64,33.7,33.63,33.66,46368.0,33.64,33.7,33.63,33.66,46368.0
2022-12-02 15:00:00,33.67,33.71,33.66,33.68,78490.0,33.67,33.71,33.66,33.68,78490.0
2022-12-02 15:05:00,33.68,33.69,33.63,33.68,36416.0,33.68,33.69,33.63,33.68,36416.0
2022-12-02 15:10:00,33.68,33.69,33.63,33.67,43656.0,33.68,33.69,33.63,33.67,43656.0
2022-12-02 15:15:00,33.68,33.72,33.66,33.69,22790.0,33.68,33.72,33.66,33.69,22790.0
2022-12-02 15:20:00,33.7,33.7,33.63,33.64,24424.0,33.7,33.7,33.63,33.64,24424.0
2022-12-02 15:25:00,33.64,33.65,33.58,33.6,23526.0,33.64,33.65,33.58,33.6,23526.0
2022-12-02 15:30:00,33.6,33.61,33.56,33.57,23460.0,33.6,33.61,33.56,33.57,23460.0
2022-12-02 15:35:00,33.57,33.59,33.55,33.58,21150.0,33.57,33.59,33.55,33.58,21150.0
2022-12-02 15:40:00,33.58,33.59,33.55,33.58,24140.0,33.58,33.59,33.55,33.58,24140.0
2022-12-02 15:45:00,33.57,33.57,33.51,33.52,54622.0,33.57,33.57,33.51,33.52,54622.0
2022-12-02 15:50:00,33.52,33.56,33.52,33.53,86748.0,33.52,33.56,33.52,33.53,86748.0
2022-12-02 15:55:00,33.53,33.58,33.52,33.58,264484.0,33.53,33.58,33.52,33.58,264484.0
2022-12-05 09:30:00,33.33,33.36,33.09,33.13,60102.0,33.33,33.36,33.09,33.13,60102.0
2022-12-05 09:35:00,33.11,33.18,33.1,33.13,16654.0,33.11,33.18,33.1,33.13,16654.0
2022-12-05 09:40:00,33.15,33.16,33.07,33.09,18084.0,33.15,33.16,33.07,33.09,18084.0
2022-12-05 09:45:00,33.09,33.11,33.06,33.1,14416.0,33.09,33.11,33.06,33.1,14416.0
2022-12-05 09:50:00,33.1,33.15,33.09,33.1,10912.0,33.1,33.15,33.09,33.1,10912.0
2022-12-05 09:55:00,33.12,33.12,32.93,33.0,27444.0,33.12,33.12,32.93,33.0,27444.0
2022-12-05 10:00:00,32.98,33.08,32.91,33.08,24572.0,32.98,33.08,32.91,33.08,24572.0
2022-12-05 10:05:00,33.06,33.07,32.92,32.93,20656.0,33.06,33.07,32.92,32.93,20656.0
2022-12-05 10:10:00,32.94,33.06,32.94,33.05,6608.0,32.94,33.06,32.94,33.05,6608.0
2022-12-05 10:15:00,33.04,33.07,32.98,32.98,14456.0,33.04,33.07,32.98,32.98,14456.0
2022-12-05 10:20:00,32.98,33.02,32.95,33.01,9848.0,32.98,33.02,32.95,33.01,9848.0
2022-12-05 10:25:00,33.02,33.07,32.97,32.97,16462.0,33.02,33.07,32.97,32.97,16462.0
2022-12-05 10:30:00,32.97,33.05,32.94,33.04,34872.0,32.97,33.05,32.94,33.04,34872.0
2022-12-05 10:35:00,33.04,33.09,33.03,33.06,31526.0,33.04,33.09,33.03,33.06,31526.0
2022-12-05 10:40:00,33.06,33.11,33.04,33.1,20804.0,33.06,33.11,33.04,33.1,20804.0
2022-12-05 10:45:00,33.1,33.12,33.09,33.09,9506.0,33.1,33.12,33.09,33.09,9506.0
2022-12-05 10:50:00,33.08,33.08,33.02,33.04,13328.0,33.08,33.08,33.02,33.04,13328.0
2022-12-05 10:55:00,33.03,33.09,33.03,33.09,7736.0,33.03,33.09,33.03,33.09,7736.0
2022-12-05 11:00:00,33.1,33.13,33.09,33.12,16872.0,33.1,33.13,33.09,33.12,16872.0
2022-12-05 11:05:00,33.12,33.13,33.1,33.13,12050.0,33.12,33.13,33.1,33.13,12050.0
2022-12-05 11:10:00,33.13,33.15,33.08,33.08,18168.0,33.13,33.15,33.08,33.08,18168.0
2022-12-05 11:15:00,33.08,33.12,33.04,33.06,21618.0,33.08,33.12,33.04,33.06,21618.0
2022-12-05 11:20:00,33.06,33.06,33.02,33.04,7162.0,33.06,33.06,33.02,33.04,7162.0
2022-12-05 11:25:00,33.03,33.06,33.02,33.05,6922.0,33.03,33.06,33.02,33.05,6922.0
2022-12-05 11:30:00,33.05,33.07,33.01,33.02,12834.0,33.05,33.07,33.01,33.02,12834.0
2022-12-05 11:35:00,33.0,33.05,32.99,33.05,11154.0,33.0,33.05,32.99,33.05,11154.0
2022-12-05 11:40:00,33.05,33.09,33.05,33.06,9654.0,33.05,33.09,33.05,33.06,9654.0
2022-12-05 11:45:00,33.06,33.09,33.05,33.05,8630.0,33.06,33.09,33.05,33.05,8630.0
2022-12-05 11:50:00,33.05,33.07,33.04,33.05,16634.0,33.05,33.07,33.04,33.05,16634.0
2022-12-05 11:55:00,33.05,33.05,32.99,33.02,10732.0,33.05,33.05,32.99,33.02,10732.0
2022-12-05 12:00:00,33.02,33.05,33.01,33.01,9840.0,33.02,33.05,33.01,33.01,9840.0
2022-12-05 12:05:00,33.01,33.04,33.0,33.03,20532.0,33.01,33.04,33.0,33.03,20532.0
2022-12-05 12:10:00,33.02,33.02,32.95,32.96,19186.0,33.02,33.02,32.95,32.96,19186.0
2022-12-05 12:15:00,32.95,33.03,32.94,33.03,28052.0,32.95,33.03,32.94,33.03,28052.0
2022-12-05 12:20:00,33.04,33.05,33.02,33.03,9478.0,33.04,33.05,33.02,33.03,9478.0
2022-12-05 12:25:00,33.03,33.04,32.95,32.95,32346.0,33.03,33.04,32.95,32.95,32346.0
2022-12-05 12:30:00,32.95,32.96,32.93,32.93,9142.0,32.95,32.96,32.93,32.93,9142.0
2022-12-05 12:35:00,32.94,32.97,32.94,32.96,6894.0,32.94,32.97,32.94,32.96,6894.0
2022-12-05 12:40:00,32.96,32.97,32.95,32.95,5760.0,32.96,32.97,32.95,32.95,5760.0
2022-12-05 12:45:00,32.95,32.97,32.94,32.95,18948.0,32.95,32.97,32.94,32.95,18948.0
2022-12-05 12:50:00,32.96,32.96,32.89,32.91,13666.0,32.96,32.96,32.89,32.91,13666.0
2022-12-05 12:55:00,32.92,32.93,32.9,32.91,10086.0,32.92,32.93,32.9,32.91,10086.0
2022-12-05 13:00:00,32.91,32.93,32.9,32.92,12614.0,32.91,32.93,32.9,32.92,12614.0
2022-12-05 13:05:00,32.92,32.96,32.91,32.91,11120.0,32.92,32.96,32.91,32.91,11120.0
2022-12-05 13:10:00,32.91,32.97,32.91,32.96,10952.0,32.91,32.97,32.91,32.96,10952.0
2022-12-05 13:15:00,32.96,32.98,32.95,32.96,26178.0,32.96,32.98,32.95,32.96,26178.0
2022-12-05 13:20:00,32.94,32.94,32.88,32.9,8298.0,32.94,32.94,32.88,32.9,8298.0
2022-12-05 13:25:00,32.91,32.95,32.9,32.95,9556.0,32.91,32.95,32.9,32.95,9556.0
2022-12-05 13:30:00,32.95,33.0,32.94,32.99,34966.0,32.95,33.0,32.94,32.99,34966.0
2022-12-05 13:35:00,32.99,33.01,32.97,32.98,21786.0,32.99,33.01,32.97,32.98,21786.0
2022-12-05 13:40:00,32.98,32.99,32.95,32.96,13326.0,32.98,32.99,32.95,32.96,13326.0
2022-12-05 13:45:00,32.97,33.0,32.97,33.0,49402.0,32.97,33.0,32.97,33.0,49402.0
2022-12-05 13:50:00,32.99,32.99,32.96,32.98,5126.0,32.99,32.99,32.96,32.98,5126.0
2022-12-05 13:55:00,32.98,32.98,32.92,32.93,36244.0,32.98,32.98,32.92,32.93,36244.0
2022-12-05 14:00:00,32.93,32.94,32.89,32.92,24148.0,32.93,32.94,32.89,32.92,24148.0
2022-12-05 14:05:00,32.91,32.93,32.9,32.92,7026.0,32.91,32.93,32.9,32.92,7026.0
2022-12-05 14:10:00,32.93,32.96,32.92,32.93,23910.0,32.93,32.96,32.92,32.93,23910.0
2022-12-05 14:15:00,32.93,32.93,32.9,32.91,14424.0,32.93,32.93,32.9,32.91,14424.0
2022-12-05 14:20:00,32.91,32.91,32.82,32.83,13872.0,32.91,32.91,32.82,32.83,13872.0
2022-12-05 14:25:00,32.82,32.83,32.79,32.8,37580.0,32.82,32.83,32.79,32.8,37580.0
2022-12-05 14:30:00,32.79,32.79,32.77,32.77,8218.0,32.79,32.79,32.77,32.77,8218.0
2022-12-05 14:35:00,32.77,32.8,32.77,32.77,24470.0,32.77,32.8,32.77,32.77,24470.0
2022-12-05 14:40:00,32.77,32.77,32.72,32.74,25868.0,32.77,32.77,32.72,32.74,25868.0
2022-12-05 14:45:00,32.73,32.74,32.7,32.74,22454.0,32.73,32.74,32.7,32.74,22454.0
2022-12-05 14:50:00,32.74,32.79,32.74,32.79,17536.0,32.74,32.79,32.74,32.79,17536.0
2022-12-05 14:55:00,32.79,32.8,32.76,32.8,22016.0,32.79,32.8,32.76,32.8,22016.0
2022-12-05 15:00:00,32.81,32.82,32.79,32.82,15008.0,32.81,32.82,32.79,32.82,15008.0
2022-12-05 15:05:00,32.82,32.84,32.8,32.83,17886.0,32.82,32.84,32.8,32.83,17886.0
2022-12-05 15:10:00,32.83,32.85,32.79,32.85,19190.0,32.83,32.85,32.79,32.85,19190.0
2022-12-05 15:15:00,32.85,32.85,32.8,32.83,22606.0,32.85,32.85,32.8,32.83,22606.0
2022-12-05 15:20:00,32.83,32.84,32.8,32.84,24820.0,32.83,32.84,32.8,32.84,24820.0
2022-12-05 15:25:00,32.84,32.84,32.81,32.82,31422.0,32.84,32.84,32.81,32.82,31422.0
2022-12-05 15:30:00,32.82,32.84,32.79,32.81,33646.0,32.82,32.84,32.79,32.81,33646.0
2022-12-05 15:35:00,32.81,32.85,32.81,32.83,24636.0,32.81,32.85,32.81,32.83,24636.0
2022-12-05 15:40:00,32.83,32.84,32.81,32.82,28954.0,32.83,32.84,32.81,32.82,28954.0
2022-12-05 15:45:00,32.82,32.82,32.77,32.81,35868.0,32.82,32.82,32.77,32.81,35868.0
2022-12-05 15:50:00,32.83,32.85,32.78,32.82,107096.0,32.83,32.85,32.78,32.82,107096.0
2022-12-05 15:55:00,32.82,32.86,32.81,32.85,194930.0,32.82,32.86,32.81,32.85,194930.0
2022-12-06 09:30:00,32.85,32.99,32.71,32.73,40616.0,32.85,32.99,32.71,32.73,40616.0
2022-12-06 09:35:00,32.75,32.81,32.73,32.75,8758.0,32.75,32.81,32.73,32.75,8758.0
2022-12-06 09:40:00,32.73,32.75,32.67,32.69,9570.0,32.73,32.75,32.67,32.69,9570.0
2022-12-06 09:45:00,32.68,32.72,32.61,32.72,31268.0,32.68,32.72,32.61,32.72,31268.0
2022-12-06 09:50:00,32.72,32.72,32.62,32.62,8130.0,32.72,32.72,32.62,32.62,8130.0
2022-12-06 09:55:00,32.59,32.61,32.52,32.55,9216.0,32.59,32.61,32.52,32.55,9216.0
2022-12-06 10:00:00,32.55,32.57,32.51,32.51,7074.0,32.55,32.57,32.51,32.51,7074.0
2022-12-06 10:05:00,32.52,32.54,32.45,32.48,18718.0,32.52,32.54,32.45,32.48,18718.0
2022-12-06 10:10:00,32.49,32.51,32.47,32.48,13750.0,32.49,32.51,32.47,32.48,13750.0
2022-12-06 10:15:00,32.49,32.56,32.46,32.56,18510.0,32.49,32.56,32.46,32.56,18510.0
2022-12-06 10:20:00,32.57,32.59,32.49,32.52,14368.0,32.57,32.59,32.49,32.52,14368.0
2022-12-06 10:25:00,32.52,32.52,32.42,32.42,15198.0,32.52,32.52,32.42,32.42,15198.0
2022-12-06 10:30:00,32.41,32.44,32.4,32.42,11804.0,32.41,32.44,32.4,32.42,11804.0
2022-12-06 10:35:00,32.43,32.43,32.33,32.37,48016.0,32.43,32.43,32.33,32.37,48016.0
2022-12-06 10:40:00,32.37,32.43,32.35,32.43,53180.0,32.37,32.43,32.35,32.43,53180.0
2022-12-06 10:45:00,32.43,32.44,32.4,32.4,38254.0,32.43,32.44,32.4,32.4,38254.0
2022-12-06 10:50:00,32.4,32.41,32.35,32.35,30356.0,32.4,32.41,32.35,32.35,30356.0
2022-12-06 10:55:00,32.35,32.37,32.28,32.28,26192.0,32.35,32.37,32.28,32.28,26192.0
2022-12-06 11:00:00,32.27,32.3,32.22,32.22,27644.0,32.27,32.3,32.22,32.22,27644.0
2022-12-06 11:05:00,32.23,32.25,32.21,32.21,32068.0,32.23,32.25,32.21,32.21,32068.0
2022-12-06 11:10:00,32.22,32.23,32.15,32.19,59630.0,32.22,32.23,32.15,32.19,59630.0
2022-12-06 11:15:00,32.18,32.18,32.13,32.15,23984.0,32.18,32.18,32.13,32.15,23984.0
2022-12-06 11:20:00,32.15,32.21,32.15,32.21,15498.0,32.15,32.21,32.15,32.21,15498.0
2022-12-06 11:25:00,32.21,32.27,32.19,32.26,14620.0,32.21,32.27,32.19,32.26,14620.0
2022-12-06 11:30:00,32.26,32.3,32.26,32.27,25358.0,32.26,32.3,32.26,32.27,25358.0
2022-12-06 11:35:00,32.27,32.3,32.21,32.23,14702.0,32.27,32.3,32.21,32.23,14702.0
2022-12-06 11:40:00,32.22,32.24,32.2,32.22,28146.0,32.22,32.24,32.2,32.22,28146.0
2022-12-06 11:45:00,32.21,32.29,32.21,32.27,26538.0,32.21,32.29,32.21,32.27,26538.0
2022-12-06 11:50:00,32.28,32.28,32.14,32.15,23690.0,32.28,32.28,32.14,32.15,23690.0
2022-12-06 11:55:00,32.15,32.24,32.15,32.2,24472.0,32.15,32.24,32.15,32.2,24472.0
2022-12-06 12:00:00,32.2,32.23,32.19,32.21,16586.0,32.2,32.23,32.19,32.21,16586.0
2022-12-06 12:05:00,32.2,32.21,32.17,32.17,12848.0,32.2,32.21,32.17,32.17,12848.0
2022-12-06 12:10:00,32.18,32.18,32.14,32.15,8728.0,32.18,32.18,32.14,32.15,8728.0
2022-12-06 12:15:00,32.14,32.14,32.05,32.05,20188.0,32.14,32.14,32.05,32.05,20188.0
2022-12-06 12:20:00,32.05,32.15,32.05,32.14,29058.0,32.05,32.15,32.05,32.14,29058.0
2022-12-06 12:25:00,32.15,32.17,32.13,32.13,17484.0,32.15,32.17,32.13,32.13,17484.0
2022-12-06 12:30:00,32.13,32.17,32.13,32.17,15614.0,32.13,32.17,32.13,32.17,15614.0
2022-12-06 12:35:00,32.17,32.17,32.15,32.15,14634.0,32.17,32.17,32.15,32.15,14634.0
2022-12-06 12:40:00,32.16,32.16,32.1,32.11,18242.0,32.16,32.16,32.1,32.11,18242.0
2022-12-06 12:45:00,32.1,32.11,32.08,32.1,19972.0,32.1,32.11,32.08,32.1,19972.0
2022-12-06 12:50:00,32.1,32.13,32.08,32.1,22944.0,32.1,32.13,32.08,32.1,22944.0
2022-12-06 12:55:00,32.1,32.1,32.05,32.08,18838.0,32.1,32.1,32.05,32.08,18838.0
2022-12-06 13:00:00,32.08,32.15,32.08,32.13,36496.0,32.08,32.15,32.08,32.13,36496.0
2022-12-06 13:05:00,32.13,32.15,32.07,32.09,26564.0,32.13,32.15,32.07,32.09,26564.0
2022-12-06 13:10:00,32.09,32.16,32.09,32.16,20760.0,32.09,32.16,32.09,32.16,20760.0
2022-12-06 13:15:00,32.16,32.21,32.15,32.18,17132.0,32.16,32.21,32.15,32.18,17132.0
2022-12-06 13:20:00,32.18,32.19,32.16,32.17,21372.0,32.18,32.19,32.16,32.17,21372.0
2022-12-06 13:25:00,32.17,32.18,32.12,32.12,21354.0,32.17,32.18,32.12,32.12,21354.0
2022-12-06 13:30:00,32.12,32.16,32.11,32.16,18024.0,32.12,32.16,32.11,32.16,18024.0
2022-12-06 13:35:00,32.17,32.19,32.16,32.16,18696.0,32.17,32.19,32.16,32.16,18696.0
2022-12-06 13:40:00,32.16,32.19,32.16,32.18,14746.0,32.16,32.19,32.16,32.18,14746.0
2022-12-06 13:45:00,32.18,32.21,32.17,32.19,22342.0,32.18,32.21,32.17,32.19,22342.0
2022-12-06 13:50:00,32.19,32.19,32.06,32.06,34906.0,32.19,32.19,32.06,32.06,34906.0
2022-12-06 13:55:00,32.05,32.09,32.04,32.08,27256.0,32.05,32.09,32.04,32.08,27256.0
2022-12-06 14:00:00,32.09,32.1,32.04,32.06,43844.0,32.09,32.1,32.04,32.06,43844.0
2022-12-06 14:05:00,32.06,32.06,32.02,32.05,24660.0,32.06,32.06,32.02,32.05,24660.0
2022-12-06 14:10:00,32.05,32.06,31.99,31.99,42270.0,32.05,32.06,31.99,31.99,42270.0
2022-12-06 14:15:00,31.99,32.05,31.97,32.02,36422.0,31.99,32.05,31.97,32.02,36422.0
2022-12-06 14:20:00,32.02,32.05,32.01,32.04,26122.0,32.02,32.05,32.01,32.04,26122.0
2022-12-06 14:25:00,32.03,32.04,31.98,31.98,23008.0,32.03,32.04,31.98,31.98,23008.0
2022-12-06 14:30:00,31.98,32.01,31.97,31.99,19210.0,31.98,32.01,31.97,31.99,19210.0
2022-12-06 14:35:00,31.99,32.0,31.97,31.98,17972.0,31.99,32.0,31.97,31.98,17972.0
2022-12-06 14:40:00,31.98,32.02,31.98,32.02,16122.0,31.98,32.02,31.98,32.02,16122.0
2022-12-06 14:45:00,32.03,32.06,32.02,32.05,20668.0,32.03,32.06,32.02,32.05,20668.0
2022-12-06 14:50:00,32.05,32.1,32.04,32.08,16902.0,32.05,32.1,32.04,32.08,16902.0
2022-12-06 14:55:00,32.08,32.09,32.05,32.05,12218.0,32.08,32.09,32.05,32.05,12218.0
2022-12-06 15:00:00,32.05,32.13,32.05,32.11,18300.0,32.05,32.13,32.05,32.11,18300.0
2022-12-06 15:05:00,32.12,32.13,32.07,32.07,22024.0,32.12,32.13,32.07,32.07,22024.0
2022-12-06 15:10:00,32.07,32.08,32.02,32.02,18902.0,32.07,32.08,32.02,32.02,18902.0
2022-12-06 15:15:00,32.02,32.04,31.97,31.98,29854.0,32.02,32.04,31.97,31.98,29854.0
2022-12-06 15:20:00,31.99,32.03,31.98,32.02,28308.0,31.99,32.03,31.98,32.02,28308.0
2022-12-06 15:25:00,32.02,32.04,31.99,32.0,37674.0,32.02,32.04,31.99,32.0,37674.0
2022-12-06 15:30:00,32.0,32.07,32.0,32.05,38278.0,32.0,32.07,32.0,32.05,38278.0
2022-12-06 15:35:00,32.05,32.08,32.05,32.07,36064.0,32.05,32.08,32.05,32.07,36064.0
2022-12-06 15:40:00,32.07,32.12,32.04,32.11,37546.0,32.07,32.12,32.04,32.11,37546.0
2022-12-06 15:45:00,32.1,32.14,32.1,32.13,49676.0,32.1,32.14,32.1,32.13,49676.0
2022-12-06 15:50:00,32.12,32.17,32.08,32.12,123758.0,32.12,32.17,32.08,32.12,123758.0
2022-12-06 15:55:00,32.12,32.13,32.08,32.11,186860.0,32.12,32.13,32.08,32.11,186860.0
2022-12-07 09:30:00,32.05,32.15,32.0,32.08,64332.0,32.05,32.15,32.0,32.08,64332.0
2022-12-07 09:35:00,32.09,32.21,32.09,32.12,16272.0,32.09,32.21,32.09,32.12,16272.0
2022-12-07 09:40:00,32.14,32.15,32.02,32.02,23456.0,32.14,32.15,32.02,32.02,23456.0
2022-12-07 09:45:00,32.03,32.05,31.89,31.89,14808.0,32.03,32.05,31.89,31.89,14808.0
2022-12-07 09:50:00,31.89,31.9,31.79,31.82,22192.0,31.89,31.9,31.79,31.82,22192.0
2022-12-07 09:55:00,31.83,31.83,31.72,31.74,24974.0,31.83,31.83,31.72,31.74,24974.0
2022-12-07 10:00:00,31.73,31.75,31.63,31.75,53918.0,31.73,31.75,31.63,31.75,53918.0
2022-12-07 10:05:00,31.76,31.8,31.68,31.7,42114.0,31.76,31.8,31.68,31.7,42114.0
2022-12-07 10:10:00,31.69,31.7,31.59,31.66,64636.0,31.69,31.7,31.59,31.66,64636.0
2022-12-07 10:15:00,31.66,31.71,31.63,31.63,19636.0,31.66,31.71,31.63,31.63,19636.0
2022-12-07 10:20:00,31.62,31.66,31.57,31.65,24032.0,31.62,31.66,31.57,31.65,24032.0
2022-12-07 10:25:00,31.65,31.68,31.59,31.68,16562.0,31.65,31.68,31.59,31.68,16562.0
2022-12-07 10:30:00,31.7,31.75,31.67,31.68,12388.0,31.7,31.75,31.67,31.68,12388.0
2022-12-07 10:35:00,31.68,31.69,31.63,31.64,20404.0,31.68,31.69,31.63,31.64,20404.0
2022-12-07 10:40:00,31.64,31.73,31.63,31.73,19400.0,31.64,31.73,31.63,31.73,19400.0
2022-12-07 10:45:00,31.75,31.85,31.75,31.85,21174.0,31.75,31.85,31.75,31.85,21174.0
2022-12-07 10:50:00,31.85,31.92,31.85,31.89,35330.0,31.85,31.92,31.85,31.89,35330.0
2022-12-07 10:55:00,31.9,31.93,31.88,31.92,18576.0,31.9,31.93,31.88,31.92,18576.0
2022-12-07 11:00:00,31.93,31.96,31.91,31.95,20458.0,31.93,31.96,31.91,31.95,20458.0
2022-12-07 11:05:00,31.95,31.96,31.88,31.89,34890.0,31.95,31.96,31.88,31.89,34890.0
2022-12-07 11:10:00,31.9,31.9,31.83,31.86,37966.0,31.9,31.9,31.83,31.86,37966.0
2022-12-07 11:15:00,31.86,31.9,31.84,31.84,22318.0,31.86,31.9,31.84,31.84,22318.0
2022-12-07 11:20:00,31.84,31.84,31.71,31.71,27188.0,31.84,31.84,31.71,31.71,27188.0
2022-12-07 11:25:00,31.71,31.75,31.67,31.68,21224.0,31.71,31.75,31.67,31.68,21224.0
2022-12-07 11:30:00,31.68,31.68,31.64,31.67,28438.0,31.68,31.68,31.64,31.67,28438.0
2022-12-07 11:35:00,31.66,31.72,31.66,31.72,21126.0,31.66,31.72,31.66,31.72,21126.0
2022-12-07 11:40:00,31.72,31.74,31.68,31.71,24516.0,31.72,31.74,31.68,31.71,24516.0
2022-12-07 11:45:00,31.72,31.72,31.68,31.71,19998.0,31.72,31.72,31.68,31.71,19998.0
2022-12-07 11:50:00,31.7,31.7,31.63,31.64,37264.0,31.7,31.7,31.63,31.64,37264.0
2022-12-07 11:55:00,31.64,31.73,31.63,31.73,58170.0,31.64,31.73,31.63,31.73,58170.0
2022-12-07 12:00:00,31.72,31.77,31.67,31.67,27210.0,31.72,31.77,31.67,31.67,27210.0
2022-12-07 12:05:00,31.65,31.65,31.59,31.61,20374.0,31.65,31.65,31.59,31.61,20374.0
2022-12-07 12:10:00,31.61,31.64,31.57,31.6,27154.0,31.61,31.64,31.57,31.6,27154.0
2022-12-07 12:15:00,31.6,31.64,31.6,31.61,22094.0,31.6,31.64,31.6,31.61,22094.0
2022-12-07 12:20:00,31.6,31.61,31.55,31.56,26486.0,31.6,31.61,31.55,31.56,26486.0
2022-12-07 12:25:00,31.57,31.57,31.54,31.55,26630.0,31.57,31.57,31.54,31.55,26630.0
2022-12-07 12:30:00,31.56,31.58,31.56,31.57,22336.0,31.56,31.58,31.56,31.57,22336.0
2022-12-07 12:35:00,31.57,31.58,31.51,31.53,35944.0,31.57,31.58,31.51,31.53,35944.0
2022-12-07 12:40:00,31.52,31.61,31.52,31.61,20660.0,31.52,31.61,31.52,31.61,20660.0
2022-12-07 12:45:00,31.6,31.67,31.6,31.67,15262.0,31.6,31.67,31.6,31.67,15262.0
2022-12-07 12:50:00,31.67,31.67,31.61,31.63,28726.0,31.67,31.67,31.61,31.63,28726.0
2022-12-07 12:55:00,31.64,31.66,31.64,31.65,15562.0,31.64,31.66,31.64,31.65,15562.0
2022-12-07 13:00:00,31.65,31.7,31.65,31.67,44352.0,31.65,31.7,31.65,31.67,44352.0
2022-12-07 13:05:00,31.65,31.67,31.64,31.66,46794.0,31.65,31.67,31.64,31.66,46794.0
2022-12-07 13:10:00,31.66,31.72,31.66,31.7,34924.0,31.66,31.72,31.66,31.7,34924.0
2022-12-07 13:15:00,31.7,31.72,31.68,31.71,15994.0,31.7,31.72,31.68,31.71,15994.0
2022-12-07 13:20:00,31.7,31.71,31.66,31.71,52074.0,31.7,31.71,31.66,31.71,52074.0
2022-12-07 13:25:00,31.7,31.74,31.68,31.71,28232.0,31.7,31.74,31.68,31.71,28232.0
2022-12-07 13:30:00,31.71,31.79,31.7,31.79,74426.0,31.71,31.79,31.7,31.79,74426.0
2022-12-07 13:35:00,31.79,31.82,31.78,31.79,18372.0,31.79,31.82,31.78,31.79,18372.0
2022-12-07 13:40:00,31.79,31.85,31.79,31.84,10276.0,31.79,31.85,31.79,31.84,10276.0
2022-12-07 13:45:00,31.84,31.87,31.84,31.86,9828.0,31.84,31.87,31.84,31.86,9828.0
2022-12-07 13:50:00,31.87,31.87,31.81,31.86,18034.0,31.87,31.87,31.81,31.86,18034.0
2022-12-07 13:55:00,31.87,31.88,31.79,31.79,22446.0,31.87,31.88,31.79,31.79,22446.0
2022-12-07 14:00:00,31.79,31.81,31.73,31.74,13108.0,31.79,31.81,31.73,31.74,13108.0
2022-12-07 14:05:00,31.74,31.75,31.71,31.72,13090.0,31.74,31.75,31.71,31.72,13090.0
2022-12-07 14:10:00,31.73,31.76,31.72,31.75,41954.0,31.73,31.76,31.72,31.75,41954.0
2022-12-07 14:15:00,31.75,31.75,31.73,31.75,17528.0,31.75,31.75,31.73,31.75,17528.0
2022-12-07 14:20:00,31.74,31.74,31.64,31.65,15666.0,31.74,31.74,31.64,31.65,15666.0
2022-12-07 14:25:00,31.65,31.7,31.65,31.68,21114.0,31.65,31.7,31.65,31.68,21114.0
2022-12-07 14:30:00,31.68,31.7,31.68,31.7,21070.0,31.68,31.7,31.68,31.7,21070.0
2022-12-07 14:35:00,31.7,31.71,31.68,31.7,35350.0,31.7,31.71,31.68,31.7,35350.0
2022-12-07 14:40:00,31.7,31.71,31.64,31.65,32248.0,31.7,31.71,31.64,31.65,32248.0
2022-12-07 14:45:00,31.65,31.65,31.6,31.6,24560.0,31.65,31.65,31.6,31.6,24560.0
2022-12-07 14:50:00,31.59,31.6,31.55,31.56,28776.0,31.59,31.6,31.55,31.56,28776.0
2022-12-07 14:55:00,31.56,31.58,31.52,31.54,35546.0,31.56,31.58,31.52,31.54,35546.0
2022-12-07 15:00:00,31.54,31.61,31.53,31.59,76702.0,31.54,31.61,31.53,31.59,76702.0
2022-12-07 15:05:00,31.58,31.59,31.48,31.49,38462.0,31.58,31.59,31.48,31.49,38462.0
2022-12-07 15:10:00,31.49,31.52,31.48,31.49,23390.0,31.49,31.52,31.48,31.49,23390.0
2022-12-07 15:15:00,31.49,31.53,31.46,31.48,45948.0,31.49,31.53,31.46,31.48,45948.0
2022-12-07 15:20:00,31.48,31.49,31.46,31.47,43118.0,31.48,31.49,31.46,31.47,43118.0
2022-12-07 15:25:00,31.47,31.5,31.47,31.49,54076.0,31.47,31.5,31.47,31.49,54076.0
2022-12-07 15:30:00,31.49,31.53,31.48,31.53,75888.0,31.49,31.53,31.48,31.53,75888.0
2022-12-07 15:35:00,31.53,31.55,31.49,31.51,60424.0,31.53,31.55,31.49,31.51,60424.0
2022-12-07 15:40:00,31.51,31.53,31.49,31.5,56746.0,31.51,31.53,31.49,31.5,56746.0
2022-12-07 15:45:00,31.5,31.52,31.49,31.5,131266.0,31.5,31.52,31.49,31.5,131266.0
2022-12-07 15:50:00,31.49,31.59,31.49,31.56,113262.0,31.49,31.59,31.49,31.56,113262.0
2022-12-07 15:55:00,31.55,31.56,31.52,31.55,244014.0,31.55,31.56,31.52,31.55,244014.0
2022-12-08 09:30:00,31.63,31.66,31.45,31.47,48070.0,31.63,31.66,31.45,31.47,48070.0
2022-12-08 09:35:00,31.53,31.6,31.52,31.58,12848.0,31.53,31.6,31.52,31.58,12848.0
2022-12-08 09:40:00,31.58,31.68,31.58,31.67,13160.0,31.58,31.68,31.58,31.67,13160.0
2022-12-08 09:45:00,31.64,31.77,31.64,31.75,12954.0,31.64,31.77,31.64,31.75,12954.0
2022-12-08 09:50:00,31.75,31.82,31.75,31.82,22622.0,31.75,31.82,31.75,31.82,22622.0
2022-12-08 09:55:00,31.82,31.92,31.81,31.92,37956.0,31.82,31.92,31.81,31.92,37956.0
2022-12-08 10:00:00,31.92,31.97,31.9,31.93,33886.0,31.92,31.97,31.9,31.93,33886.0
2022-12-08 10:05:00,31.94,32.02,31.94,31.98,24912.0,31.94,32.02,31.94,31.98,24912.0
2022-12-08 10:10:00,31.98,32.05,31.97,32.03,20490.0,31.98,32.05,31.97,32.03,20490.0
2022-12-08 10:15:00,32.02,32.02,31.96,31.96,48736.0,32.02,32.02,31.96,31.96,48736.0
2022-12-08 10:20:00,31.95,32.02,31.93,31.97,9660.0,31.95,32.02,31.93,31.97,9660.0
2022-12-08 10:25:00,31.96,32.02,31.94,32.01,18160.0,31.96,32.02,31.94,32.01,18160.0
2022-12-08 10:30:00,32.01,32.01,31.9,31.96,20418.0,32.01,32.01,31.9,31.96,20418.0
2022-12-08 10:35:00,31.96,31.96,31.88,31.9,22496.0,31.96,31.96,31.88,31.9,22496.0
2022-12-08 10:40:00,31.91,31.92,31.83,31.84,15746.0,31.91,31.92,31.83,31.84,15746.0
2022-12-08 10:45:00,31.85,31.86,31.82,31.86,12596.0,31.85,31.86,31.82,31.86,12596.0
2022-12-08 10:50:00,31.86,31.86,31.82,31.84,12952.0,31.86,31.86,31.82,31.84,12952.0
2022-12-08 10:55:00,31.84,31.84,31.8,31.82,10170.0,31.84,31.84,31.8,31.82,10170.0
2022-12-08 11:00:00,31.82,31.86,31.8,31.82,15474.0,31.82,31.86,31.8,31.82,15474.0
2022-12-08 11:05:00,31.83,31.84,31.75,31.77,14518.0,31.83,31.84,31.75,31.77,14518.0
2022-12-08 11:10:00,31.77,31.79,31.75,31.79,10602.0,31.77,31.79,31.75,31.79,10602.0
2022-12-08 11:15:00,31.79,31.8,31.7,31.73,111440.0,31.79,31.8,31.7,31.73,111440.0
2022-12-08 11:20:00,31.73,31.78,31.7,31.7,13708.0,31.73,31.78,31.7,31.7,13708.0
2022-12-08 11:25:00,31.71,31.79,31.7,31.79,7800.0,31.71,31.79,31.7,31.79,7800.0
2022-12-08 11:30:00,31.77,31.83,31.77,31.82,6824.0,31.77,31.83,31.77,31.82,6824.0
2022-12-08 11:35:00,31.81,31.82,31.78,31.8,6384.0,31.81,31.82,31.78,31.8,6384.0
2022-12-08 11:40:00,31.81,31.81,31.77,31.8,10668.0,31.81,31.81,31.77,31.8,10668.0
2022-12-08 11:45:00,31.8,31.83,31.77,31.81,9324.0,31.8,31.83,31.77,31.81,9324.0
2022-12-08 11:50:00,31.81,31.82,31.79,31.8,7810.0,31.81,31.82,31.79,31.8,7810.0
2022-12-08 11:55:00,31.79,31.79,31.72,31.72,9258.0,31.79,31.79,31.72,31.72,9258.0
2022-12-08 12:00:00,31.72,31.72,31.65,31.65,96658.0,31.72,31.72,31.65,31.65,96658.0
2022-12-08 12:05:00,31.66,31.7,31.65,31.68,17844.0,31.66,31.7,31.65,31.68,17844.0
2022-12-08 12:10:00,31.69,31.69,31.68,31.68,11044.0,31.69,31.69,31.68,31.68,11044.0
2022-12-08 12:15:00,31.67,31.69,31.65,31.69,38368.0,31.67,31.69,31.65,31.69,38368.0
2022-12-08 12:20:00,31.7,31.7,31.66,31.68,13430.0,31.7,31.7,31.66,31.68,13430.0
2022-12-08 12:25:00,31.68,31.68,31.66,31.67,29498.0,31.68,31.68,31.66,31.67,29498.0
2022-12-08 12:30:00,31.66,31.75,31.63,31.74,85540.0,31.66,31.75,31.63,31.74,85540.0
2022-12-08 12:35:00,31.73,31.77,31.72,31.74,18668.0,31.73,31.77,31.72,31.74,18668.0
2022-12-08 12:40:00,31.75,31.77,31.74,31.77,5986.0,31.75,31.77,31.74,31.77,5986.0
2022-12-08 12:45:00,31.76,31.8,31.76,31.79,7152.0,31.76,31.8,31.76,31.79,7152.0
2022-12-08 12:50:00,31.8,31.83,31.8,31.83,3800.0,31.8,31.83,31.8,31.83,3800.0
2022-12-08 12:55:00,31.82,31.83,31.81,31.81,9460.0,31.82,31.83,31.81,31.81,9460.0
2022-12-08 13:00:00,31.82,31.84,31.8,31.81,10362.0,31.82,31.84,31.8,31.81,10362.0
2022-12-08 13:05:00,31.81,31.85,31.8,31.84,13674.0,31.81,31.85,31.8,31.84,13674.0
2022-12-08 13:10:00,31.84,31.84,31.82,31.82,4960.0,31.84,31.84,31.82,31.82,4960.0
2022-12-08 13:15:00,31.82,31.86,31.81,31.84,8996.0,31.82,31.86,31.81,31.84,8996.0
2022-12-08 13:20:00,31.84,31.84,31.81,31.84,5600.0,31.84,31.84,31.81,31.84,5600.0
2022-12-08 13:25:00,31.84,31.88,31.83,31.88,8342.0,31.84,31.88,31.83,31.88,8342.0
2022-12-08 13:30:00,31.89,31.92,31.89,31.92,10000.0,31.89,31.92,31.89,31.92,10000.0
2022-12-08 13:35:00,31.92,31.94,31.92,31.94,12414.0,31.92,31.94,31.92,31.94,12414.0
2022-12-08 13:40:00,31.95,31.96,31.93,31.94,8870.0,31.95,31.96,31.93,31.94,8870.0
2022-12-08 13:45:00,31.95,31.97,31.93,31.95,6678.0,31.95,31.97,31.93,31.95,6678.0
2022-12-08 13:50:00,31.93,31.94,31.89,31.89,21570.0,31.93,31.94,31.89,31.89,21570.0
2022-12-08 13:55:00,31.89,31.9,31.86,31.86,18228.0,31.89,31.9,31.86,31.86,18228.0
2022-12-08 14:00:00,31.85,31.85,31.78,31.78,12400.0,31.85,31.85,31.78,31.78,12400.0
2022-12-08 14:05:00,31.77,31.78,31.71,31.78,15336.0,31.77,31.78,31.71,31.78,15336.0
2022-12-08 14:10:00,31.77,31.77,31.72,31.76,9396.0,31.77,31.77,31.72,31.76,9396.0
2022-12-08 14:15:00,31.75,31.81,31.74,31.79,18526.0,31.75,31.81,31.74,31.79,18526.0
2022-12-08 14:20:00,31.79,31.85,31.79,31.84,25540.0,31.79,31.85,31.79,31.84,25540.0
2022-12-08 14:25:00,31.83,31.85,31.8,31.81,9398.0,31.83,31.85,31.8,31.81,9398.0
2022-12-08 14:30:00,31.81,31.82,31.78,31.8,8804.0,31.81,31.82,31.78,31.8,8804.0
2022-12-08 14:35:00,31.79,31.82,31.79,31.81,7816.0,31.79,31.82,31.79,31.81,7816.0
2022-12-08 14:40:00,31.82,31.85,31.82,31.82,31460.0,31.82,31.85,31.82,31.82,31460.0
2022-12-08 14:45:00,31.82,31.84,31.82,31.84,8694.0,31.82,31.84,31.82,31.84,8694.0
2022-12-08 14:50:00,31.84,31.91,31.81,31.9,12436.0,31.84,31.91,31.81,31.9,12436.0
2022-12-08 14:55:00,31.9,31.91,31.86,31.88,15134.0,31.9,31.91,31.86,31.88,15134.0
2022-12-08 15:00:00,31.87,31.88,31.85,31.85,15606.0,31.87,31.88,31.85,31.85,15606.0
2022-12-08 15:05:00,31.85,31.85,31.81,31.85,11522.0,31.85,31.85,31.81,31.85,11522.0
2022-12-08 15:10:00,31.85,31.87,31.84,31.85,11312.0,31.85,31.87,31.84,31.85,11312.0
2022-12-08 15:15:00,31.84,31.88,31.82,31.88,6828.0,31.84,31.88,31.82,31.88,6828.0
2022-12-08 15:20:00,31.88,31.94,31.87,31.93,20816.0,31.88,31.94,31.87,31.93,20816.0
2022-12-08 15:25:00,31.93,31.96,31.92,31.95,30856.0,31.93,31.96,31.92,31.95,30856.0
2022-12-08 15:30:00,31.96,31.98,31.94,31.94,35062.0,31.96,31.98,31.94,31.94,35062.0
2022-12-08 15:35:00,31.94,31.96,31.92,31.93,50192.0,31.94,31.96,31.92,31.93,50192.0
2022-12-08 15:40:00,31.93,31.95,31.92,31.95,33330.0,31.93,31.95,31.92,31.95,33330.0
2022-12-08 15:45:00,31.95,31.95,31.89,31.91,52910.0,31.95,31.95,31.89,31.91,52910.0
2022-12-08 15:50:00,31.91,32.01,31.91,32.0,103302.0,31.91,32.01,31.91,32.0,103302.0
2022-12-08 15:55:00,31.99,32.0,31.94,31.95,245106.0,31.99,32.0,31.94,31.95,245106.0
2022-12-09 09:30:00,31.88,32.1,31.52,32.01,71094.0,31.88,32.1,31.52,32.01,71094.0
2022-12-09 09:35:00,32.0,32.1,31.99,32.02,10210.0,32.0,32.1,31.99,32.02,10210.0
2022-12-09 09:40:00,31.99,32.06,31.96,32.05,17730.0,31.99,32.06,31.96,32.05,17730.0
2022-12-09 09:45:00,32.06,32.06,31.97,32.05,24142.0,32.06,32.06,31.97,32.05,24142.0
2022-12-09 09:50:00,32.03,32.04,31.96,31.99,28622.0,32.03,32.04,31.96,31.99,28622.0
2022-12-09 09:55:00,31.98,32.02,31.97,32.02,24828.0,31.98,32.02,31.97,32.02,24828.0
2022-12-09 10:00:00,32.04,32.16,31.99,32.1,47820.0,32.04,32.16,31.99,32.1,47820.0
2022-12-09 10:05:00,32.12,32.19,32.09,32.13,21980.0,32.12,32.19,32.09,32.13,21980.0
2022-12-09 10:10:00,32.13,32.15,32.0,32.05,10154.0,32.13,32.15,32.0,32.05,10154.0
2022-12-09 10:15:00,32.06,32.06,32.0,32.02,7014.0,32.06,32.06,32.0,32.02,7014.0
2022-12-09 10:20:00,32.02,32.08,31.99,32.04,35840.0,32.02,32.08,31.99,32.04,35840.0
2022-12-09 10:25:00,32.07,32.08,32.01,32.07,15418.0,32.07,32.08,32.01,32.07,15418.0
2022-12-09 10:30:00,32.08,32.14,32.05,32.05,14488.0,32.08,32.14,32.05,32.05,14488.0
2022-12-09 10:35:00,32.05,32.08,32.02,32.08,20012.0,32.05,32.08,32.02,32.08,20012.0
2022-12-09 10:40:00,32.07,32.09,32.01,32.02,10822.0,32.07,32.09,32.01,32.02,10822.0
2022-12-09 10:45:00,32.02,32.03,31.99,32.01,28828.0,32.02,32.03,31.99,32.01,28828.0
2022-12-09 10:50:00,32.0,32.07,32.0,32.04,27096.0,32.0,32.07,32.0,32.04,27096.0
2022-12-09 10:55:00,32.04,32.05,32.01,32.04,31732.0,32.04,32.05,32.01,32.04,31732.0
2022-12-09 11:00:00,32.03,32.05,32.0,32.03,21332.0,32.03,32.05,32.0,32.03,21332.0
2022-12-09 11:05:00,32.02,32.02,31.99,32.01,25840.0,32.02,32.02,31.99,32.01,25840.0
2022-12-09 11:10:00,31.99,31.99,31.89,31.89,19990.0,31.99,31.99,31.89,31.89,19990.0
2022-12-09 11:15:00,31.89,31.89,31.85,31.86,20250.0,31.89,31.89,31.85,31.86,20250.0
2022-12-09 11:20:00,31.86,31.88,31.84,31.87,11918.0,31.86,31.88,31.84,31.87,11918.0
2022-12-09 11:25:00,31.87,31.88,31.82,31.82,9318.0,31.87,31.88,31.82,31.82,9318.0
2022-12-09 11:30:00,31.81,31.9,31.78,31.89,37866.0,31.81,31.9,31.78,31.89,37866.0
2022-12-09 11:35:00,31.89,31.93,31.85,31.86,23232.0,31.89,31.93,31.85,31.86,23232.0
2022-12-09 11:40:00,31.86,31.86,31.82,31.86,10118.0,31.86,31.86,31.82,31.86,10118.0
2022-12-09 11:45:00,31.9,31.96,31.89,31.92,18054.0,31.9,31.96,31.89,31.92,18054.0
2022-12-09 11:50:00,31.92,31.94,31.91,31.91,6826.0,31.92,31.94,31.91,31.91,6826.0
2022-12-09 11:55:00,31.9,31.94,31.9,31.93,18876.0,31.9,31.94,31.9,31.93,18876.0
2022-12-09 12:00:00,31.93,31.96,31.93,31.93,13030.0,31.93,31.96,31.93,31.93,13030.0
2022-12-09 12:05:00,31.93,31.94,31.91,31.92,8674.0,31.93,31.94,31.91,31.92,8674.0
2022-12-09 12:10:00,31.91,31.96,31.91,31.95,18286.0,31.91,31.96,31.91,31.95,18286.0
2022-12-09 12:15:00,31.94,31.97,31.94,31.95,10812.0,31.94,31.97,31.94,31.95,10812.0
2022-12-09 12:20:00,31.95,31.95,31.9,31.9,8618.0,31.95,31.95,31.9,31.9,8618.0
2022-12-09 12:25:00,31.9,31.93,31.89,31.9,5400.0,31.9,31.93,31.89,31.9,5400.0
2022-12-09 12:30:00,31.9,31.94,31.9,31.93,7620.0,31.9,31.94,31.9,31.93,7620.0
2022-12-09 12:35:00,31.94,31.98,31.93,31.96,8110.0,31.94,31.98,31.93,31.96,8110.0
2022-12-09 12:40:00,31.96,31.97,31.91,31.92,13758.0,31.96,31.97,31.91,31.92,13758.0
2022-12-09 12:45:00,31.92,31.93,31.89,31.92,31462.0,31.92,31.93,31.89,31.92,31462.0
2022-12-09 12:50:00,31.92,31.93,31.9,31.91,45154.0,31.92,31.93,31.9,31.91,45154.0
2022-12-09 12:55:00,31.91,31.92,31.89,31.91,5544.0,31.91,31.92,31.89,31.91,5544.0
2022-12-09 13:00:00,31.92,31.92,31.86,31.88,116688.0,31.92,31.92,31.86,31.88,116688.0
2022-12-09 13:05:00,31.86,31.9,31.85,31.86,30566.0,31.86,31.9,31.85,31.86,30566.0
2022-12-09 13:10:00,31.85,31.87,31.82,31.85,8728.0,31.85,31.87,31.82,31.85,8728.0
2022-12-09 13:15:00,31.85,31.91,31.85,31.91,11584.0,31.85,31.91,31.85,31.91,11584.0
2022-12-09 13:20:00,31.9,31.9,31.86,31.86,6390.0,31.9,31.9,31.86,31.86,6390.0
2022-12-09 13:25:00,31.86,31.88,31.85,31.88,5428.0,31.86,31.88,31.85,31.88,5428.0
2022-12-09 13:30:00,31.87,31.91,31.87,31.9,8830.0,31.87,31.91,31.87,31.9,8830.0
2022-12-09 13:35:00,31.9,31.94,31.9,31.93,17094.0,31.9,31.94,31.9,31.93,17094.0
2022-12-09 13:40:00,31.93,31.93,31.91,31.93,15026.0,31.93,31.93,31.91,31.93,15026.0
2022-12-09 13:45:00,31.94,31.95,31.92,31.94,13318.0,31.94,31.95,31.92,31.94,13318.0
2022-12-09 13:50:00,31.93,31.94,31.92,31.93,9610.0,31.93,31.94,31.92,31.93,9610.0
2022-12-09 13:55:00,31.92,31.97,31.92,31.97,22884.0,31.92,31.97,31.92,31.97,22884.0
2022-12-09 14:00:00,31.97,31.97,31.92,31.92,14754.0,31.97,31.97,31.92,31.92,14754.0
2022-12-09 14:05:00,31.92,31.92,31.86,31.92,18618.0,31.92,31.92,31.86,31.92,18618.0
2022-12-09 14:10:00,31.92,31.93,31.89,31.93,18160.0,31.92,31.93,31.89,31.93,18160.0
2022-12-09 14:15:00,31.94,31.95,31.93,31.93,16334.0,31.94,31.95,31.93,31.93,16334.0
2022-12-09 14:20:00,31.93,31.93,31.89,31.91,7606.0,31.93,31.93,31.89,31.91,7606.0
2022-12-09 14:25:00,31.91,31.93,31.9,31.92,13948.0,31.91,31.93,31.9,31.92,13948.0
2022-12-09 14:30:00,31.92,31.95,31.9,31.93,15296.0,31.92,31.95,31.9,31.93,15296.0
2022-12-09 14:35:00,31.94,31.98,31.94,31.96,7100.0,31.94,31.98,31.94,31.96,7100.0
2022-12-09 14:40:00,31.97,31.97,31.92,31.95,14488.0,31.97,31.97,31.92,31.95,14488.0
2022-12-09 14:45:00,31.95,31.99,31.95,31.97,20974.0,31.95,31.99,31.95,31.97,20974.0
2022-12-09 14:50:00,31.97,32.0,31.96,31.99,12220.0,31.97,32.0,31.96,31.99,12220.0
2022-12-09 14:55:00,31.99,32.01,31.98,31.99,11244.0,31.99,32.01,31.98,31.99,11244.0
2022-12-09 15:00:00,32.0,32.0,31.98,31.99,15178.0,32.0,32.0,31.98,31.99,15178.0
2022-12-09 15:05:00,31.98,32.0,31.96,31.97,10354.0,31.98,32.0,31.96,31.97,10354.0
2022-12-09 15:10:00,31.97,32.0,31.95,32.0,11030.0,31.97,32.0,31.95,32.0,11030.0
2022-12-09 15:15:00,31.99,32.0,31.97,31.98,18014.0,31.99,32.0,31.97,31.98,18014.0
2022-12-09 15:20:00,31.97,32.0,31.97,31.99,21138.0,31.97,32.0,31.97,31.99,21138.0
2022-12-09 15:25:00,31.99,31.99,31.98,31.98,16152.0,31.99,31.99,31.98,31.98,16152.0
2022-12-09 15:30:00,31.98,31.99,31.93,31.95,46776.0,31.98,31.99,31.93,31.95,46776.0
2022-12-09 15:35:00,31.96,31.96,31.88,31.89,22750.0,31.96,31.96,31.88,31.89,22750.0
2022-12-09 15:40:00,31.88,31.89,31.85,31.89,41280.0,31.88,31.89,31.85,31.89,41280.0
2022-12-09 15:45:00,31.89,31.94,31.88,31.92,32320.0,31.89,31.94,31.88,31.92,32320.0
2022-12-09 15:50:00,31.91,31.93,31.87,31.92,119764.0,31.91,31.93,31.87,31.92,119764.0
2022-12-09 15:55:00,31.93,31.93,31.89,31.9,259522.0,31.93,31.93,31.89,31.9,259522.0
2022-12-12 09:30:00,32.13,32.14,31.8,31.8,54462.0,32.13,32.14,31.8,31.8,54462.0
2022-12-12 09:35:00,31.78,31.8,31.71,31.8,15294.0,31.78,31.8,31.71,31.8,15294.0
2022-12-12 09:40:00,31.82,31.86,31.8,31.82,10294.0,31.82,31.86,31.8,31.82,10294.0
2022-12-12 09:45:00,31.8,31.87,31.77,31.86,13246.0,31.8,31.87,31.77,31.86,13246.0
2022-12-12 09:50:00,31.89,31.93,31.88,31.91,10084.0,31.89,31.93,31.88,31.91,10084.0
2022-12-12 09:55:00,31.91,31.96,31.89,31.94,25220.0,31.91,31.96,31.89,31.94,25220.0
2022-12-12 10:00:00,31.95,31.95,31.82,31.84,33040.0,31.95,31.95,31.82,31.84,33040.0
2022-12-12 10:05:00,31.85,31.85,31.8,31.85,13744.0,31.85,31.85,31.8,31.85,13744.0
2022-12-12 10:10:00,31.84,31.89,31.81,31.81,13310.0,31.84,31.89,31.81,31.81,13310.0
2022-12-12 10:15:00,31.8,31.8,31.74,31.75,11766.0,31.8,31.8,31.74,31.75,11766.0
2022-12-12 10:20:00,31.74,31.83,31.74,31.83,10932.0,31.74,31.83,31.74,31.83,10932.0
2022-12-12 10:25:00,31.82,31.86,31.82,31.84,39112.0,31.82,31.86,31.82,31.84,39112.0
2022-12-12 10:30:00,31.83,31.88,31.81,31.86,14150.0,31.83,31.88,31.81,31.86,14150.0
2022-12-12 10:35:00,31.87,31.91,31.82,31.91,16790.0,31.87,31.91,31.82,31.91,16790.0
2022-12-12 10:40:00,31.91,31.96,31.88,31.96,19490.0,31.91,31.96,31.88,31.96,19490.0
2022-12-12 10:45:00,31.95,31.96,31.89,31.89,28710.0,31.95,31.96,31.89,31.89,28710.0
2022-12-12 10:50:00,31.88,31.88,31.83,31.85,7780.0,31.88,31.88,31.83,31.85,7780.0
2022-12-12 10:55:00,31.84,31.86,31.82,31.84,12406.0,31.84,31.86,31.82,31.84,12406.0
2022-12-12 11:00:00,31.84,31.87,31.82,31.87,25092.0,31.84,31.87,31.82,31.87,25092.0
2022-12-12 11:05:00,31.87,31.93,31.86,31.93,13154.0,31.87,31.93,31.86,31.93,13154.0
2022-12-12 11:10:00,31.93,31.93,31.89,31.9,6744.0,31.93,31.93,31.89,31.9,6744.0
2022-12-12 11:15:00,31.9,31.91,31.88,31.89,10836.0,31.9,31.91,31.88,31.89,10836.0
2022-12-12 11:20:00,31.9,31.92,31.9,31.92,6646.0,31.9,31.92,31.9,31.92,6646.0
2022-12-12 11:25:00,31.91,31.93,31.89,31.89,6026.0,31.91,31.93,31.89,31.89,6026.0
2022-12-12 11:30:00,31.89,31.9,31.83,31.83,11766.0,31.89,31.9,31.83,31.83,11766.0
2022-12-12 11:35:00,31.84,31.86,31.83,31.85,15878.0,31.84,31.86,31.83,31.85,15878.0
2022-12-12 11:40:00,31.85,31.88,31.84,31.86,7766.0,31.85,31.88,31.84,31.86,7766.0
2022-12-12 11:45:00,31.86,31.91,31.86,31.91,6826.0,31.86,31.91,31.86,31.91,6826.0
2022-12-12 11:50:00,31.9,31.91,31.88,31.88,14716.0,31.9,31.91,31.88,31.88,14716.0
2022-12-12 11:55:00,31.89,31.91,31.85,31.86,20492.0,31.89,31.91,31.85,31.86,20492.0
2022-12-12 12:00:00,31.85,31.91,31.83,31.88,34614.0,31.85,31.91,31.83,31.88,34614.0
2022-12-12 12:05:00,31.89,31.89,31.81,31.82,16864.0,31.89,31.89,31.81,31.82,16864.0
2022-12-12 12:10:00,31.81,31.83,31.8,31.8,9822.0,31.81,31.83,31.8,31.8,9822.0
2022-12-12 12:15:00,31.8,31.84,31.79,31.84,11384.0,31.8,31.84,31.79,31.84,11384.0
2022-12-12 12:20:00,31.84,31.85,31.79,31.79,13448.0,31.84,31.85,31.79,31.79,13448.0
2022-12-12 12:25:00,31.79,31.81,31.77,31.77,23730.0,31.79,31.81,31.77,31.77,23730.0
2022-12-12 12:30:00,31.77,31.77,31.74,31.75,16686.0,31.77,31.77,31.74,31.75,16686.0
2022-12-12 12:35:00,31.75,31.78,31.75,31.77,13384.0,31.75,31.78,31.75,31.77,13384.0
2022-12-12 12:40:00,31.77,31.79,31.74,31.75,12414.0,31.77,31.79,31.74,31.75,12414.0
2022-12-12 12:45:00,31.75,31.76,31.73,31.74,9764.0,31.75,31.76,31.73,31.74,9764.0
2022-12-12 12:50:00,31.74,31.78,31.74,31.78,6432.0,31.74,31.78,31.74,31.78,6432.0
2022-12-12 12:55:00,31.78,31.83,31.78,31.83,50860.0,31.78,31.83,31.78,31.83,50860.0
2022-12-12 13:00:00,31.84,31.88,31.78,31.78,15554.0,31.84,31.88,31.78,31.78,15554.0
2022-12-12 13:05:00,31.8,31.84,31.79,31.82,9710.0,31.8,31.84,31.79,31.82,9710.0
2022-12-12 13:10:00,31.81,31.82,31.78,31.79,13366.0,31.81,31.82,31.78,31.79,13366.0
2022-12-12 13:15:00,31.8,31.85,31.79,31.84,9428.0,31.8,31.85,31.79,31.84,9428.0
2022-12-12 13:20:00,31.83,31.84,31.8,31.8,8190.0,31.83,31.84,31.8,31.8,8190.0
2022-12-12 13:25:00,31.8,31.84,31.8,31.83,17904.0,31.8,31.84,31.8,31.83,17904.0
2022-12-12 13:30:00,31.84,31.86,31.83,31.86,8010.0,31.84,31.86,31.83,31.86,8010.0
2022-12-12 13:35:00,31.86,31.89,31.86,31.89,10530.0,31.86,31.89,31.86,31.89,10530.0
2022-12-12 13:40:00,31.89,31.91,31.88,31.89,9728.0,31.89,31.91,31.88,31.89,9728.0
2022-12-12 13:45:00,31.89,31.9,31.87,31.89,10004.0,31.89,31.9,31.87,31.89,10004.0
2022-12-12 13:50:00,31.89,31.89,31.86,31.86,12616.0,31.89,31.89,31.86,31.86,12616.0
2022-12-12 13:55:00,31.86,31.87,31.85,31.87,7584.0,31.86,31.87,31.85,31.87,7584.0
2022-12-12 14:00:00,31.89,31.89,31.84,31.85,18128.0,31.89,31.89,31.84,31.85,18128.0
2022-12-12 14:05:00,31.85,31.86,31.82,31.84,53622.0,31.85,31.86,31.82,31.84,53622.0
2022-12-12 14:10:00,31.82,31.83,31.8,31.82,14202.0,31.82,31.83,31.8,31.82,14202.0
2022-12-12 14:15:00,31.82,31.84,31.81,31.83,13804.0,31.82,31.84,31.81,31.83,13804.0
2022-12-12 14:20:00,31.83,31.83,31.8,31.81,5768.0,31.83,31.83,31.8,31.81,5768.0
2022-12-12 14:25:00,31.81,31.86,31.81,31.86,12740.0,31.81,31.86,31.81,31.86,12740.0
2022-12-12 14:30:00,31.86,31.86,31.82,31.83,15706.0,31.86,31.86,31.82,31.83,15706.0
2022-12-12 14:35:00,31.84,31.85,31.83,31.84,8756.0,31.84,31.85,31.83,31.84,8756.0
2022-12-12 14:40:00,31.83,31.86,31.83,31.86,8880.0,31.83,31.86,31.83,31.86,8880.0
2022-12-12 14:45:00,31.86,31.88,31.84,31.85,8726.0,31.86,31.88,31.84,31.85,8726.0
2022-12-12 14:50:00,31.85,31.86,31.83,31.86,13644.0,31.85,31.86,31.83,31.86,13644.0
2022-12-12 14:55:00,31.86,31.9,31.86,31.9,21668.0,31.86,31.9,31.86,31.9,21668.0
2022-12-12 15:00:00,31.9,31.92,31.9,31.92,10956.0,31.9,31.92,31.9,31.92,10956.0
2022-12-12 15:05:00,31.92,31.97,31.91,31.96,21622.0,31.92,31.97,31.91,31.96,21622.0
2022-12-12 15:10:00,31.96,31.99,31.96,31.97,14084.0,31.96,31.99,31.96,31.97,14084.0
2022-12-12 15:15:00,31.97,32.04,31.97,32.01,26832.0,31.97,32.04,31.97,32.01,26832.0
2022-12-12 15:20:00,32.02,32.06,32.02,32.05,32094.0,32.02,32.06,32.02,32.05,32094.0
2022-12-12 15:25:00,32.05,32.05,32.02,32.03,20984.0,32.05,32.05,32.02,32.03,20984.0
2022-12-12 15:30:00,32.04,32.08,32.04,32.08,29580.0,32.04,32.08,32.04,32.08,29580.0
2022-12-12 15:35:00,32.08,32.1,32.06,32.1,26792.0,32.08,32.1,32.06,32.1,26792.0
2022-12-12 15:40:00,32.1,32.13,32.1,32.11,38514.0,32.1,32.13,32.1,32.11,38514.0
2022-12-12 15:45:00,32.1,32.12,32.09,32.12,38132.0,32.1,32.12,32.09,32.12,38132.0
2022-12-12 15:50:00,32.12,32.15,32.1,32.13,99356.0,32.12,32.15,32.1,32.13,99356.0
2022-12-12 15:55:00,32.13,32.2,32.13,32.19,246272.0,32.13,32.2,32.13,32.19,246272.0
2022-12-13 09:30:00,33.44,33.48,32.58,32.7,112266.0,33.44,33.48,32.58,32.7,112266.0
2022-12-13 09:35:00,32.66,32.77,32.29,32.35,41864.0,32.66,32.77,32.29,32.35,41864.0
2022-12-13 09:40:00,32.35,32.63,32.34,32.55,40180.0,32.35,32.63,32.34,32.55,40180.0
2022-12-13 09:45:00,32.57,32.63,32.46,32.49,25510.0,32.57,32.63,32.46,32.49,25510.0
2022-12-13 09:50:00,32.46,32.66,32.44,32.61,27226.0,32.46,32.66,32.44,32.61,27226.0
2022-12-13 09:55:00,32.62,32.63,32.45,32.46,32368.0,32.62,32.63,32.45,32.46,32368.0
2022-12-13 10:00:00,32.45,32.48,32.2,32.27,40424.0,32.45,32.48,32.2,32.27,40424.0
2022-12-13 10:05:00,32.27,32.3,32.18,32.27,44596.0,32.27,32.3,32.18,32.27,44596.0
2022-12-13 10:10:00,32.26,32.27,32.05,32.1,39252.0,32.26,32.27,32.05,32.1,39252.0
2022-12-13 10:15:00,32.09,32.11,32.02,32.1,32498.0,32.09,32.11,32.02,32.1,32498.0
2022-12-13 10:20:00,32.09,32.09,31.86,31.88,42602.0,32.09,32.09,31.86,31.88,42602.0
2022-12-13 10:25:00,31.88,31.96,31.83,31.9,31310.0,31.88,31.96,31.83,31.9,31310.0
2022-12-13 10:30:00,31.89,31.98,31.82,31.93,45328.0,31.89,31.98,31.82,31.93,45328.0
2022-12-13 10:35:00,31.93,31.93,31.67,31.67,158080.0,31.93,31.93,31.67,31.67,158080.0
2022-12-13 10:40:00,31.67,31.84,31.67,31.78,33474.0,31.67,31.84,31.67,31.78,33474.0
2022-12-13 10:45:00,31.79,31.83,31.65,31.66,17674.0,31.79,31.83,31.65,31.66,17674.0
2022-12-13 10:50:00,31.65,31.75,31.61,31.7,21970.0,31.65,31.75,31.61,31.7,21970.0
2022-12-13 10:55:00,31.71,31.72,31.65,31.68,19068.0,31.71,31.72,31.65,31.68,19068.0
2022-12-13 11:00:00,31.69,31.82,31.69,31.78,82314.0,31.69,31.82,31.69,31.78,82314.0
2022-12-13 11:05:00,31.77,31.79,31.73,31.77,13618.0,31.77,31.79,31.73,31.77,13618.0
2022-12-13 11:10:00,31.78,31.82,31.77,31.79,11050.0,31.78,31.82,31.77,31.79,11050.0
2022-12-13 11:15:00,31.78,31.79,31.64,31.65,22194.0,31.78,31.79,31.64,31.65,22194.0
2022-12-13 11:20:00,31.65,31.71,31.65,31.68,30038.0,31.65,31.71,31.65,31.68,30038.0
2022-12-13 11:25:00,31.67,31.78,31.67,31.76,41734.0,31.67,31.78,31.67,31.76,41734.0
2022-12-13 11:30:00,31.77,31.85,31.76,31.84,19306.0,31.77,31.85,31.76,31.84,19306.0
2022-12-13 11:35:00,31.83,31.85,31.73,31.73,23496.0,31.83,31.85,31.73,31.73,23496.0
2022-12-13 11:40:00,31.73,31.74,31.67,31.71,52928.0,31.73,31.74,31.67,31.71,52928.0
2022-12-13 11:45:00,31.71,31.71,31.5,31.54,30434.0,31.71,31.71,31.5,31.54,30434.0
2022-12-13 11:50:00,31.54,31.55,31.45,31.48,11532.0,31.54,31.55,31.45,31.48,11532.0
2022-12-13 11:55:00,31.42,31.45,31.4,31.45,13834.0,31.42,31.45,31.4,31.45,13834.0
2022-12-13 12:00:00,31.45,31.45,31.39,31.43,13560.0,31.45,31.45,31.39,31.43,13560.0
2022-12-13 12:05:00,31.42,31.52,31.41,31.49,88168.0,31.42,31.52,31.41,31.49,88168.0
2022-12-13 12:10:00,31.49,31.49,31.39,31.43,53162.0,31.49,31.49,31.39,31.43,53162.0
2022-12-13 12:15:00,31.44,31.46,31.18,31.2,27034.0,31.44,31.46,31.18,31.2,27034.0
2022-12-13 12:20:00,31.21,31.3,31.21,31.29,31284.0,31.21,31.3,31.21,31.29,31284.0
2022-12-13 12:25:00,31.3,31.35,31.29,31.31,13722.0,31.3,31.35,31.29,31.31,13722.0
2022-12-13 12:30:00,31.29,31.35,31.25,31.33,28258.0,31.29,31.35,31.25,31.33,28258.0
2022-12-13 12:35:00,31.33,31.36,31.29,31.36,26590.0,31.33,31.36,31.29,31.36,26590.0
2022-12-13 12:40:00,31.36,31.37,31.33,31.35,17284.0,31.36,31.37,31.33,31.35,17284.0
2022-12-13 12:45:00,31.36,31.37,31.27,31.27,40336.0,31.36,31.37,31.27,31.27,40336.0
2022-12-13 12:50:00,31.27,31.36,31.24,31.33,15910.0,31.27,31.36,31.24,31.33,15910.0
2022-12-13 12:55:00,31.34,31.43,31.34,31.41,31582.0,31.34,31.43,31.34,31.41,31582.0
2022-12-13 13:00:00,31.4,31.45,31.35,31.36,30460.0,31.4,31.45,31.35,31.36,30460.0
2022-12-13 13:05:00,31.36,31.38,31.3,31.31,29054.0,31.36,31.38,31.3,31.31,29054.0
2022-12-13 13:10:00,31.3,31.34,31.3,31.32,20820.0,31.3,31.34,31.3,31.32,20820.0
2022-12-13 13:15:00,31.32,31.41,31.3,31.4,27062.0,31.32,31.41,31.3,31.4,27062.0
2022-12-13 13:20:00,31.4,31.45,31.39,31.43,15984.0,31.4,31.45,31.39,31.43,15984.0
2022-12-13 13:25:00,31.42,31.42,31.37,31.4,17362.0,31.42,31.42,31.37,31.4,17362.0
2022-12-13 13:30:00,31.4,31.44,31.39,31.39,20816.0,31.4,31.44,31.39,31.39,20816.0
2022-12-13 13:35:00,31.39,31.44,31.38,31.43,17384.0,31.39,31.44,31.38,31.43,17384.0
2022-12-13 13:40:00,31.43,31.45,31.36,31.4,26196.0,31.43,31.45,31.36,31.4,26196.0
2022-12-13 13:45:00,31.41,31.42,31.34,31.35,20680.0,31.41,31.42,31.34,31.35,20680.0
2022-12-13 13:50:00,31.35,31.38,31.32,31.34,22556.0,31.35,31.38,31.32,31.34,22556.0
2022-12-13 13:55:00,31.35,31.43,31.35,31.42,19462.0,31.35,31.43,31.35,31.42,19462.0
2022-12-13 14:00:00,31.41,31.42,31.38,31.42,23260.0,31.41,31.42,31.38,31.42,23260.0
2022-12-13 14:05:00,31.42,31.42,31.32,31.34,35690.0,31.42,31.42,31.32,31.34,35690.0
2022-12-13 14:10:00,31.33,31.4,31.33,31.36,27826.0,31.33,31.4,31.33,31.36,27826.0
2022-12-13 14:15:00,31.35,31.36,31.27,31.28,21876.0,31.35,31.36,31.27,31.28,21876.0
2022-12-13 14:20:00,31.28,31.28,31.24,31.27,17614.0,31.28,31.28,31.24,31.27,17614.0
2022-12-13 14:25:00,31.27,31.28,31.25,31.28,26482.0,31.27,31.28,31.25,31.28,26482.0
2022-12-13 14:30:00,31.28,31.33,31.25,31.31,24976.0,31.28,31.33,31.25,31.31,24976.0
2022-12-13 14:35:00,31.32,31.39,31.32,31.39,24958.0,31.32,31.39,31.32,31.39,24958.0
2022-12-13 14:40:00,31.39,31.42,31.36,31.41,37872.0,31.39,31.42,31.36,31.41,37872.0
2022-12-13 14:45:00,31.42,31.43,31.36,31.38,102092.0,31.42,31.43,31.36,31.38,102092.0
2022-12-13 14:50:00,31.38,31.38,31.23,31.24,47256.0,31.38,31.38,31.23,31.24,47256.0
2022-12-13 14:55:00,31.24,31.24,31.18,31.21,54562.0,31.24,31.24,31.18,31.21,54562.0
2022-12-13 15:00:00,31.2,31.2,31.05,31.06,49868.0,31.2,31.2,31.05,31.06,49868.0
2022-12-13 15:05:00,31.06,31.1,31.04,31.07,41686.0,31.06,31.1,31.04,31.07,41686.0
2022-12-13 15:10:00,31.07,31.11,31.03,31.11,46386.0,31.07,31.11,31.03,31.11,46386.0
2022-12-13 15:15:00,31.1,31.22,31.09,31.2,34044.0,31.1,31.22,31.09,31.2,34044.0
2022-12-13 15:20:00,31.19,31.22,31.16,31.22,30020.0,31.19,31.22,31.16,31.22,30020.0
2022-12-13 15:25:00,31.22,31.24,31.17,31.24,86266.0,31.22,31.24,31.17,31.24,86266.0
2022-12-13 15:30:00,31.24,31.32,31.23,31.3,41800.0,31.24,31.32,31.23,31.3,41800.0
2022-12-13 15:35:00,31.29,31.3,31.21,31.23,41664.0,31.29,31.3,31.21,31.23,41664.0
2022-12-13 15:40:00,31.23,31.3,31.22,31.3,82816.0,31.23,31.3,31.22,31.3,82816.0
2022-12-13 15:45:00,31.3,31.34,31.3,31.31,66300.0,31.3,31.34,31.3,31.31,66300.0
2022-12-13 15:50:00,31.32,31.43,31.32,31.37,145378.0,31.32,31.43,31.32,31.37,145378.0
2022-12-13 15:55:00,31.37,31.38,31.32,31.34,314298.0,31.37,31.38,31.32,31.34,314298.0
2022-12-14 09:30:00,31.33,31.34,31.2,31.3,53832.0,31.33,31.34,31.2,31.3,53832.0
2022-12-14 09:35:00,31.3,31.3,31.26,31.29,4218.0,31.3,31.3,31.26,31.29,4218.0
2022-12-14 09:40:00,31.29,31.29,31.25,31.27,9208.0,31.29,31.29,31.25,31.27,9208.0
2022-12-14 09:45:00,31.27,31.41,31.26,31.38,87698.0,31.27,31.41,31.26,31.38,87698.0
2022-12-14 09:50:00,31.38,31.43,31.35,31.42,136794.0,31.38,31.43,31.35,31.42,136794.0
2022-12-14 09:55:00,31.4,31.4,31.3,31.32,23898.0,31.4,31.4,31.3,31.32,23898.0
2022-12-14 10:00:00,31.32,31.36,31.3,31.36,22600.0,31.32,31.36,31.3,31.36,22600.0
2022-12-14 10:05:00,31.36,31.43,31.36,31.43,14240.0,31.36,31.43,31.36,31.43,14240.0
2022-12-14 10:10:00,31.43,31.48,31.4,31.42,16592.0,31.43,31.48,31.4,31.42,16592.0
2022-12-14 10:15:00,31.42,31.46,31.39,31.44,17668.0,31.42,31.46,31.39,31.44,17668.0
2022-12-14 10:20:00,31.43,31.45,31.36,31.38,16318.0,31.43,31.45,31.36,31.38,16318.0
2022-12-14 10:25:00,31.38,31.46,31.37,31.45,13038.0,31.38,31.46,31.37,31.45,13038.0
2022-12-14 10:30:00,31.45,31.47,31.42,31.45,15502.0,31.45,31.47,31.42,31.45,15502.0
2022-12-14 10:35:00,31.45,31.48,31.44,31.48,10980.0,31.45,31.48,31.44,31.48,10980.0
2022-12-14 10:40:00,31.49,31.54,31.48,31.52,12216.0,31.49,31.54,31.48,31.52,12216.0
2022-12-14 10:45:00,31.5,31.52,31.47,31.48,12484.0,31.5,31.52,31.47,31.48,12484.0
2022-12-14 10:50:00,31.49,31.51,31.48,31.5,12842.0,31.49,31.51,31.48,31.5,12842.0
2022-12-14 10:55:00,31.5,31.54,31.48,31.5,26442.0,31.5,31.54,31.48,31.5,26442.0
2022-12-14 11:00:00,31.5,31.59,31.5,31.58,15590.0,31.5,31.59,31.5,31.58,15590.0
2022-12-14 11:05:00,31.58,31.58,31.5,31.52,15940.0,31.58,31.58,31.5,31.52,15940.0
2022-12-14 11:10:00,31.52,31.57,31.5,31.55,8300.0,31.52,31.57,31.5,31.55,8300.0
2022-12-14 11:15:00,31.55,31.58,31.49,31.51,45642.0,31.55,31.58,31.49,31.51,45642.0
2022-12-14 11:20:00,31.5,31.52,31.49,31.52,9706.0,31.5,31.52,31.49,31.52,9706.0
2022-12-14 11:25:00,31.5,31.54,31.47,31.53,13362.0,31.5,31.54,31.47,31.53,13362.0
2022-12-14 11:30:00,31.53,31.54,31.51,31.53,11642.0,31.53,31.54,31.51,31.53,11642.0
2022-12-14 11:35:00,31.53,31.6,31.52,31.59,22572.0,31.53,31.6,31.52,31.59,22572.0
2022-12-14 11:40:00,31.58,31.58,31.52,31.52,19314.0,31.58,31.58,31.52,31.52,19314.0
2022-12-14 11:45:00,31.52,31.52,31.46,31.46,9866.0,31.52,31.52,31.46,31.46,9866.0
2022-12-14 11:50:00,31.46,31.47,31.42,31.45,26990.0,31.46,31.47,31.42,31.45,26990.0
2022-12-14 11:55:00,31.45,31.49,31.45,31.49,62098.0,31.45,31.49,31.45,31.49,62098.0
2022-12-14 12:00:00,31.48,31.53,31.48,31.5,16656.0,31.48,31.53,31.48,31.5,16656.0
2022-12-14 12:05:00,31.5,31.54,31.49,31.53,16514.0,31.5,31.54,31.49,31.53,16514.0
2022-12-14 12:10:00,31.52,31.52,31.45,31.46,21264.0,31.52,31.52,31.45,31.46,21264.0
2022-12-14 12:15:00,31.46,31.48,31.45,31.48,17310.0,31.46,31.48,31.45,31.48,17310.0
2022-12-14 12:20:00,31.48,31.49,31.45,31.46,13708.0,31.48,31.49,31.45,31.46,13708.0
2022-12-14 12:25:00,31.47,31.47,31.41,31.44,8212.0,31.47,31.47,31.41,31.44,8212.0
2022-12-14 12:30:00,31.43,31.47,31.43,31.44,12244.0,31.43,31.47,31.43,31.44,12244.0
2022-12-14 12:35:00,31.45,31.47,31.42,31.47,9928.0,31.45,31.47,31.42,31.47,9928.0
2022-12-14 12:40:00,31.48,31.49,31.46,31.49,6992.0,31.48,31.49,31.46,31.49,6992.0
2022-12-14 12:45:00,31.48,31.49,31.47,31.47,10720.0,31.48,31.49,31.47,31.47,10720.0
2022-12-14 12:50:00,31.47,31.48,31.46,31.46,13588.0,31.47,31.48,31.46,31.46,13588.0
2022-12-14 12:55:00,31.46,31.49,31.46,31.47,8160.0,31.46,31.49,31.46,31.47,8160.0
2022-12-14 13:00:00,31.47,31.51,31.46,31.5,23748.0,31.47,31.51,31.46,31.5,23748.0
2022-12-14 13:05:00,31.5,31.54,31.5,31.53,13870.0,31.5,31.54,31.5,31.53,13870.0
2022-12-14 13:10:00,31.53,31.54,31.5,31.5,11832.0,31.53,31.54,31.5,31.5,11832.0
2022-12-14 13:15:00,31.5,31.53,31.47,31.48,26384.0,31.5,31.53,31.47,31.48,26384.0
2022-12-14 13:20:00,31.49,31.53,31.48,31.52,8642.0,31.49,31.53,31.48,31.52,8642.0
2022-12-14 13:25:00,31.51,31.54,31.51,31.54,15906.0,31.51,31.54,31.51,31.54,15906.0
2022-12-14 13:30:00,31.54,31.59,31.54,31.59,8870.0,31.54,31.59,31.54,31.59,8870.0
2022-12-14 13:35:00,31.6,31.68,31.59,31.67,16544.0,31.6,31.68,31.59,31.67,16544.0
2022-12-14 13:40:00,31.68,31.68,31.62,31.63,28906.0,31.68,31.68,31.62,31.63,28906.0
2022-12-14 13:45:00,31.63,31.65,31.61,31.61,16334.0,31.63,31.65,31.61,31.61,16334.0
2022-12-14 13:50:00,31.61,31.63,31.59,31.63,19268.0,31.61,31.63,31.59,31.63,19268.0
2022-12-14 13:55:00,31.63,31.73,31.63,31.69,20364.0,31.63,31.73,31.63,31.69,20364.0
2022-12-14 14:00:00,31.68,31.68,31.21,31.27,63190.0,31.68,31.68,31.21,31.27,63190.0
2022-12-14 14:05:00,31.25,31.25,31.0,31.04,89006.0,31.25,31.25,31.0,31.04,89006.0
2022-12-14 14:10:00,31.06,31.22,30.98,31.17,35042.0,31.06,31.22,30.98,31.17,35042.0
2022-12-14 14:15:00,31.17,31.24,31.11,31.16,31452.0,31.17,31.24,31.11,31.16,31452.0
2022-12-14 14:20:00,31.14,31.21,31.13,31.15,39502.0,31.14,31.21,31.13,31.15,39502.0
2022-12-14 14:25:00,31.15,31.21,31.14,31.17,40808.0,31.15,31.21,31.14,31.17,40808.0
2022-12-14 14:30:00,31.16,31.18,30.82,30.86,66768.0,31.16,31.18,30.82,30.86,66768.0
2022-12-14 14:35:00,30.83,31.03,30.83,30.97,234190.0,30.83,31.03,30.83,30.97,234190.0
2022-12-14 14:40:00,30.98,31.23,30.91,31.17,40462.0,30.98,31.23,30.91,31.17,40462.0
2022-12-14 14:45:00,31.16,31.2,30.99,31.17,32574.0,31.16,31.2,30.99,31.17,32574.0
2022-12-14 14:50:00,31.17,31.18,31.03,31.14,35314.0,31.17,31.18,31.03,31.14,35314.0
2022-12-14 14:55:00,31.14,31.21,31.08,31.2,35434.0,31.14,31.21,31.08,31.2,35434.0
2022-12-14 15:00:00,31.17,31.38,31.15,31.38,23624.0,31.17,31.38,31.15,31.38,23624.0
2022-12-14 15:05:00,31.37,31.37,31.24,31.3,27326.0,31.37,31.37,31.24,31.3,27326.0
2022-12-14 15:10:00,31.28,31.5,31.28,31.42,55400.0,31.28,31.5,31.28,31.42,55400.0
2022-12-14 15:15:00,31.44,31.44,31.26,31.35,27580.0,31.44,31.44,31.26,31.35,27580.0
2022-12-14 15:20:00,31.36,31.42,31.33,31.36,26992.0,31.36,31.42,31.33,31.36,26992.0
2022-12-14 15:25:00,31.36,31.37,31.15,31.15,28048.0,31.36,31.37,31.15,31.15,28048.0
2022-12-14 15:30:00,31.14,31.15,31.05,31.11,37950.0,31.14,31.15,31.05,31.11,37950.0
2022-12-14 15:35:00,31.13,31.16,31.05,31.11,36068.0,31.13,31.16,31.05,31.11,36068.0
2022-12-14 15:40:00,31.13,31.21,31.1,31.2,33932.0,31.13,31.21,31.1,31.2,33932.0
2022-12-14 15:45:00,31.19,31.25,31.15,31.24,46780.0,31.19,31.25,31.15,31.24,46780.0
2022-12-14 15:50:00,31.23,31.35,31.22,31.32,91908.0,31.23,31.35,31.22,31.32,91908.0
2022-12-14 15:55:00,31.31,31.31,31.24,31.25,198070.0,31.31,31.31,31.24,31.25,198070.0
2022-12-15 09:30:00,30.98,31.07,30.78,30.78,92312.0,30.98,31.07,30.78,30.78,92312.0
2022-12-15 09:35:00,30.79,30.81,30.71,30.8,10194.0,30.79,30.81,30.71,30.8,10194.0
2022-12-15 09:40:00,30.8,30.83,30.76,30.83,6612.0,30.8,30.83,30.76,30.83,6612.0
2022-12-15 09:45:00,30.84,30.86,30.7,30.73,21704.0,30.84,30.86,30.7,30.73,21704.0
2022-12-15 09:50:00,30.74,30.75,30.61,30.63,21910.0,30.74,30.75,30.61,30.63,21910.0
2022-12-15 09:55:00,30.62,30.62,30.48,30.54,38502.0,30.62,30.62,30.48,30.54,38502.0
2022-12-15 10:00:00,30.55,30.56,30.47,30.49,27438.0,30.55,30.56,30.47,30.49,27438.0
2022-12-15 10:05:00,30.48,30.58,30.48,30.58,17828.0,30.48,30.58,30.48,30.58,17828.0
2022-12-15 10:10:00,30.57,30.61,30.53,30.56,10520.0,30.57,30.61,30.53,30.56,10520.0
2022-12-15 10:15:00,30.56,30.63,30.53,30.63,15808.0,30.56,30.63,30.53,30.63,15808.0
2022-12-15 10:20:00,30.63,30.65,30.56,30.58,25224.0,30.63,30.65,30.56,30.58,25224.0
2022-12-15 10:25:00,30.59,30.63,30.55,30.63,17402.0,30.59,30.63,30.55,30.63,17402.0
2022-12-15 10:30:00,30.61,30.67,30.56,30.63,35050.0,30.61,30.67,30.56,30.63,35050.0
2022-12-15 10:35:00,30.63,30.66,30.61,30.65,13300.0,30.63,30.66,30.61,30.65,13300.0
2022-12-15 10:40:00,30.65,30.65,30.58,30.59,24084.0,30.65,30.65,30.58,30.59,24084.0
2022-12-15 10:45:00,30.59,30.62,30.52,30.53,20838.0,30.59,30.62,30.52,30.53,20838.0
2022-12-15 10:50:00,30.5,30.53,30.45,30.47,12692.0,30.5,30.53,30.45,30.47,12692.0
2022-12-15 10:55:00,30.46,30.47,30.37,30.43,19276.0,30.46,30.47,30.37,30.43,19276.0
2022-12-15 11:00:00,30.45,30.47,30.42,30.43,36230.0,30.45,30.47,30.42,30.43,36230.0
2022-12-15 11:05:00,30.43,30.43,30.38,30.39,20884.0,30.43,30.43,30.38,30.39,20884.0
2022-12-15 11:10:00,30.4,30.41,30.33,30.34,24858.0,30.4,30.41,30.33,30.34,24858.0
2022-12-15 11:15:00,30.34,30.36,30.27,30.36,27360.0,30.34,30.36,30.27,30.36,27360.0
2022-12-15 11:20:00,30.37,30.41,30.36,30.39,16366.0,30.37,30.41,30.36,30.39,16366.0
2022-12-15 11:25:00,30.39,30.4,30.36,30.39,12270.0,30.39,30.4,30.36,30.39,12270.0
2022-12-15 11:30:00,30.4,30.42,30.36,30.42,12640.0,30.4,30.42,30.36,30.42,12640.0
2022-12-15 11:35:00,30.43,30.49,30.42,30.48,30222.0,30.43,30.49,30.42,30.48,30222.0
2022-12-15 11:40:00,30.46,30.48,30.43,30.43,20058.0,30.46,30.48,30.43,30.43,20058.0
2022-12-15 11:45:00,30.43,30.48,30.39,30.39,14916.0,30.43,30.48,30.39,30.39,14916.0
2022-12-15 11:50:00,30.38,30.48,30.37,30.48,14148.0,30.38,30.48,30.37,30.48,14148.0
2022-12-15 11:55:00,30.47,30.49,30.46,30.47,15266.0,30.47,30.49,30.46,30.47,15266.0
2022-12-15 12:00:00,30.48,30.53,30.47,30.5,14750.0,30.48,30.53,30.47,30.5,14750.0
2022-12-15 12:05:00,30.49,30.52,30.49,30.49,8664.0,30.49,30.52,30.49,30.49,8664.0
2022-12-15 12:10:00,30.49,30.52,30.43,30.52,7742.0,30.49,30.52,30.43,30.52,7742.0
2022-12-15 12:15:00,30.52,30.56,30.5,30.54,13350.0,30.52,30.56,30.5,30.54,13350.0
2022-12-15 12:20:00,30.54,30.54,30.46,30.47,11726.0,30.54,30.54,30.46,30.47,11726.0
2022-12-15 12:25:00,30.48,30.51,30.48,30.51,8708.0,30.48,30.51,30.48,30.51,8708.0
2022-12-15 12:30:00,30.52,30.57,30.51,30.57,16258.0,30.52,30.57,30.51,30.57,16258.0
2022-12-15 12:35:00,30.58,30.58,30.48,30.5,6556.0,30.58,30.58,30.48,30.5,6556.0
2022-12-15 12:40:00,30.49,30.5,30.47,30.47,11444.0,30.49,30.5,30.47,30.47,11444.0
2022-12-15 12:45:00,30.47,30.48,30.43,30.45,8416.0,30.47,30.48,30.43,30.45,8416.0
2022-12-15 12:50:00,30.46,30.48,30.45,30.47,13296.0,30.46,30.48,30.45,30.47,13296.0
2022-12-15 12:55:00,30.46,30.47,30.4,30.43,19482.0,30.46,30.47,30.4,30.43,19482.0
2022-12-15 13:00:00,30.41,30.43,30.39,30.39,12028.0,30.41,30.43,30.39,30.39,12028.0
2022-12-15 13:05:00,30.39,30.4,30.33,30.37,17122.0,30.39,30.4,30.33,30.37,17122.0
2022-12-15 13:10:00,30.36,30.4,30.36,30.4,19530.0,30.36,30.4,30.36,30.4,19530.0
2022-12-15 13:15:00,30.38,30.4,30.35,30.35,18344.0,30.38,30.4,30.35,30.35,18344.0
2022-12-15 13:20:00,30.34,30.35,30.31,30.31,5814.0,30.34,30.35,30.31,30.31,5814.0
2022-12-15 13:25:00,30.31,30.36,30.31,30.35,14384.0,30.31,30.36,30.31,30.35,14384.0
2022-12-15 13:30:00,30.33,30.35,30.31,30.33,9504.0,30.33,30.35,30.31,30.33,9504.0
2022-12-15 13:35:00,30.33,30.35,30.31,30.34,13380.0,30.33,30.35,30.31,30.34,13380.0
2022-12-15 13:40:00,30.35,30.35,30.27,30.29,20048.0,30.35,30.35,30.27,30.29,20048.0
2022-12-15 13:45:00,30.29,30.33,30.28,30.33,10338.0,30.29,30.33,30.28,30.33,10338.0
2022-12-15 13:50:00,30.32,30.33,30.28,30.31,14038.0,30.32,30.33,30.28,30.31,14038.0
2022-12-15 13:55:00,30.31,30.32,30.3,30.31,12306.0,30.31,30.32,30.3,30.31,12306.0
2022-12-15 14:00:00,30.31,30.33,30.28,30.32,20960.0,30.31,30.33,30.28,30.32,20960.0
2022-12-15 14:05:00,30.32,30.35,30.31,30.33,19242.0,30.32,30.35,30.31,30.33,19242.0
2022-12-15 14:10:00,30.32,30.38,30.32,30.36,21372.0,30.32,30.38,30.32,30.36,21372.0
2022-12-15 14:15:00,30.36,30.39,30.32,30.36,45898.0,30.36,30.39,30.32,30.36,45898.0
2022-12-15 14:20:00,30.36,30.38,30.34,30.36,20550.0,30.36,30.38,30.34,30.36,20550.0
2022-12-15 14:25:00,30.36,30.38,30.34,30.36,18412.0,30.36,30.38,30.34,30.36,18412.0
2022-12-15 14:30:00,30.36,30.42,30.36,30.42,22584.0,30.36,30.42,30.36,30.42,22584.0
2022-12-15 14:35:00,30.41,30.45,30.38,30.43,21404.0,30.41,30.45,30.38,30.43,21404.0
2022-12-15 14:40:00,30.43,30.46,30.42,30.45,12074.0,30.43,30.46,30.42,30.45,12074.0
2022-12-15 14:45:00,30.45,30.46,30.41,30.43,11832.0,30.45,30.46,30.41,30.43,11832.0
2022-12-15 14:50:00,30.43,30.44,30.4,30.43,19566.0,30.43,30.44,30.4,30.43,19566.0
2022-12-15 14:55:00,30.43,30.46,30.42,30.45,13656.0,30.43,30.46,30.42,30.45,13656.0
2022-12-15 15:00:00,30.45,30.48,30.45,30.45,15258.0,30.45,30.48,30.45,30.45,15258.0
2022-12-15 15:05:00,30.45,30.45,30.42,30.43,20348.0,30.45,30.45,30.42,30.43,20348.0
2022-12-15 15:10:00,30.43,30.43,30.33,30.33,34276.0,30.43,30.43,30.33,30.33,34276.0
2022-12-15 15:15:00,30.32,30.36,30.31,30.33,30930.0,30.32,30.36,30.31,30.33,30930.0
2022-12-15 15:20:00,30.33,30.38,30.32,30.34,28354.0,30.33,30.38,30.32,30.34,28354.0
2022-12-15 15:25:00,30.35,30.39,30.31,30.39,34766.0,30.35,30.39,30.31,30.39,34766.0
2022-12-15 15:30:00,30.39,30.43,30.37,30.42,36430.0,30.39,30.43,30.37,30.42,36430.0
2022-12-15 15:35:00,30.42,30.42,30.33,30.36,40420.0,30.42,30.42,30.33,30.36,40420.0
2022-12-15 15:40:00,30.36,30.36,30.27,30.27,33558.0,30.36,30.36,30.27,30.27,33558.0
2022-12-15 15:45:00,30.27,30.29,30.24,30.24,48450.0,30.27,30.29,30.24,30.24,48450.0
2022-12-15 15:50:00,30.25,30.3,30.24,30.25,96782.0,30.25,30.3,30.24,30.25,96782.0
2022-12-15 15:55:00,30.26,30.31,30.25,30.28,356054.0,30.26,30.31,30.25,30.28,356054.0
2022-12-16 09:30:00,29.93,30.21,29.84,30.18,896952.0,29.93,30.21,29.84,30.18,896952.0
2022-12-16 09:35:00,30.18,30.23,29.99,30.08,15794.0,30.18,30.23,29.99,30.08,15794.0
2022-12-16 09:40:00,30.05,30.1,30.02,30.05,19656.0,30.05,30.1,30.02,30.05,19656.0
2022-12-16 09:45:00,30.07,30.28,30.06,30.23,43262.0,30.07,30.28,30.06,30.23,43262.0
2022-12-16 09:50:00,30.25,30.25,30.11,30.17,24418.0,30.25,30.25,30.11,30.17,24418.0
2022-12-16 09:55:00,30.17,30.17,30.1,30.12,5600.0,30.17,30.17,30.1,30.12,5600.0
2022-12-16 10:00:00,30.13,30.13,29.99,30.02,8838.0,30.13,30.13,29.99,30.02,8838.0
2022-12-16 10:05:00,30.04,30.07,29.96,29.97,12582.0,30.04,30.07,29.96,29.97,12582.0
2022-12-16 10:10:00,29.96,30.0,29.93,29.94,13908.0,29.96,30.0,29.93,29.94,13908.0
2022-12-16 10:15:00,29.93,30.0,29.92,29.98,8890.0,29.93,30.0,29.92,29.98,8890.0
2022-12-16 10:20:00,29.99,30.01,29.96,29.96,14690.0,29.99,30.01,29.96,29.96,14690.0
2022-12-16 10:25:00,29.95,29.97,29.91,29.91,19992.0,29.95,29.97,29.91,29.91,19992.0
2022-12-16 10:30:00,29.92,29.95,29.85,29.86,21948.0,29.92,29.95,29.85,29.86,21948.0
2022-12-16 10:35:00,29.87,29.93,29.85,29.92,5680.0,29.87,29.93,29.85,29.92,5680.0
2022-12-16 10:40:00,29.92,29.98,29.9,29.96,11262.0,29.92,29.98,29.9,29.96,11262.0
2022-12-16 10:45:00,29.96,29.97,29.91,29.94,7998.0,29.96,29.97,29.91,29.94,7998.0
2022-12-16 10:50:00,29.92,29.96,29.91,29.95,8124.0,29.92,29.96,29.91,29.95,8124.0
2022-12-16 10:55:00,29.97,30.0,29.96,29.99,13484.0,29.97,30.0,29.96,29.99,13484.0
2022-12-16 11:00:00,29.99,30.0,29.9,29.91,19796.0,29.99,30.0,29.9,29.91,19796.0
2022-12-16 11:05:00,29.91,29.94,29.88,29.88,23010.0,29.91,29.94,29.88,29.88,23010.0
2022-12-16 11:10:00,29.88,30.03,29.86,30.03,18522.0,29.88,30.03,29.86,30.03,18522.0
2022-12-16 11:15:00,30.04,30.08,30.02,30.07,10694.0,30.04,30.08,30.02,30.07,10694.0
2022-12-16 11:20:00,30.08,30.09,29.99,29.99,13684.0,30.08,30.09,29.99,29.99,13684.0
2022-12-16 11:25:00,30.0,30.04,29.98,29.99,14962.0,30.0,30.04,29.98,29.99,14962.0
2022-12-16 11:30:00,30.0,30.04,29.98,30.0,17412.0,30.0,30.04,29.98,30.0,17412.0
2022-12-16 11:35:00,30.01,30.06,30.0,30.05,14636.0,30.01,30.06,30.0,30.05,14636.0
2022-12-16 11:40:00,30.04,30.09,30.0,30.04,97170.0,30.04,30.09,30.0,30.04,97170.0
2022-12-16 11:45:00,30.04,30.05,29.97,29.97,50022.0,30.04,30.05,29.97,29.97,50022.0
2022-12-16 11:50:00,29.99,30.02,29.97,30.01,21016.0,29.99,30.02,29.97,30.01,21016.0
2022-12-16 11:55:00,30.02,30.03,29.98,29.99,13874.0,30.02,30.03,29.98,29.99,13874.0
2022-12-16 12:00:00,29.99,30.0,29.96,30.0,15838.0,29.99,30.0,29.96,30.0,15838.0
2022-12-16 12:05:00,29.99,30.0,29.97,29.97,17140.0,29.99,30.0,29.97,29.97,17140.0
2022-12-16 12:10:00,29.98,30.0,29.94,29.96,15630.0,29.98,30.0,29.94,29.96,15630.0
2022-12-16 12:15:00,29.96,30.04,29.93,30.04,17208.0,29.96,30.04,29.93,30.04,17208.0
2022-12-16 12:20:00,30.03,30.03,29.99,30.02,24226.0,30.03,30.03,29.99,30.02,24226.0
2022-12-16 12:25:00,30.03,30.03,30.0,30.02,7448.0,30.03,30.03,30.0,30.02,7448.0
2022-12-16 12:30:00,30.02,30.03,29.99,30.03,13668.0,30.02,30.03,29.99,30.03,13668.0
2022-12-16 12:35:00,30.03,30.1,30.02,30.08,9374.0,30.03,30.1,30.02,30.08,9374.0
2022-12-16 12:40:00,30.08,30.08,30.03,30.04,15390.0,30.08,30.08,30.03,30.04,15390.0
2022-12-16 12:45:00,30.04,30.04,30.01,30.04,17086.0,30.04,30.04,30.01,30.04,17086.0
2022-12-16 12:50:00,30.04,30.04,30.0,30.0,15800.0,30.04,30.04,30.0,30.0,15800.0
2022-12-16 12:55:00,30.0,30.02,29.99,30.0,14804.0,30.0,30.02,29.99,30.0,14804.0
2022-12-16 13:00:00,30.0,30.03,29.99,30.02,17530.0,30.0,30.03,29.99,30.02,17530.0
2022-12-16 13:05:00,30.02,30.07,30.01,30.07,10132.0,30.02,30.07,30.01,30.07,10132.0
2022-12-16 13:10:00,30.06,30.09,30.06,30.07,25398.0,30.06,30.09,30.06,30.07,25398.0
2022-12-16 13:15:00,30.08,30.12,30.07,30.09,22054.0,30.08,30.12,30.07,30.09,22054.0
2022-12-16 13:20:00,30.08,30.12,30.07,30.11,30924.0,30.08,30.12,30.07,30.11,30924.0
2022-12-16 13:25:00,30.11,30.11,30.04,30.04,18994.0,30.11,30.11,30.04,30.04,18994.0
2022-12-16 13:30:00,30.03,30.05,29.99,30.04,14574.0,30.03,30.05,29.99,30.04,14574.0
2022-12-16 13:35:00,30.03,30.08,30.03,30.06,16998.0,30.03,30.08,30.03,30.06,16998.0
2022-12-16 13:40:00,30.06,30.11,30.06,30.1,23002.0,30.06,30.11,30.06,30.1,23002.0
2022-12-16 13:45:00,30.11,30.15,30.1,30.13,12844.0,30.11,30.15,30.1,30.13,12844.0
2022-12-16 13:50:00,30.13,30.13,30.08,30.09,10614.0,30.13,30.13,30.08,30.09,10614.0
2022-12-16 13:55:00,30.09,30.1,30.06,30.08,14328.0,30.09,30.1,30.06,30.08,14328.0
2022-12-16 14:00:00,30.08,30.11,30.07,30.09,9798.0,30.08,30.11,30.07,30.09,9798.0
2022-12-16 14:05:00,30.08,30.1,30.08,30.08,8352.0,30.08,30.1,30.08,30.08,8352.0
2022-12-16 14:10:00,30.08,30.11,30.07,30.1,11712.0,30.08,30.11,30.07,30.1,11712.0
2022-12-16 14:15:00,30.1,30.11,30.09,30.09,12820.0,30.1,30.11,30.09,30.09,12820.0
2022-12-16 14:20:00,30.09,30.09,30.03,30.04,13804.0,30.09,30.09,30.03,30.04,13804.0
2022-12-16 14:25:00,30.04,30.04,30.02,30.02,13664.0,30.04,30.04,30.02,30.02,13664.0
2022-12-16 14:30:00,30.01,30.02,29.99,30.02,13744.0,30.01,30.02,29.99,30.02,13744.0
2022-12-16 14:35:00,30.03,30.05,30.02,30.04,7506.0,30.03,30.05,30.02,30.04,7506.0
2022-12-16 14:40:00,30.04,30.06,30.01,30.02,16982.0,30.04,30.06,30.01,30.02,16982.0
2022-12-16 14:45:00,30.02,30.06,30.02,30.06,10552.0,30.02,30.06,30.02,30.06,10552.0
2022-12-16 14:50:00,30.06,30.09,30.05,30.09,8632.0,30.06,30.09,30.05,30.09,8632.0
2022-12-16 14:55:00,30.09,30.13,30.07,30.11,9740.0,30.09,30.13,30.07,30.11,9740.0
2022-12-16 15:00:00,30.1,30.12,30.09,30.09,13702.0,30.1,30.12,30.09,30.09,13702.0
2022-12-16 15:05:00,30.07,30.08,30.02,30.04,11618.0,30.07,30.08,30.02,30.04,11618.0
2022-12-16 15:10:00,30.03,30.11,30.03,30.11,21756.0,30.03,30.11,30.03,30.11,21756.0
2022-12-16 15:15:00,30.11,30.16,30.11,30.11,31410.0,30.11,30.16,30.11,30.11,31410.0
2022-12-16 15:20:00,30.11,30.14,30.1,30.14,10420.0,30.11,30.14,30.1,30.14,10420.0
2022-12-16 15:25:00,30.13,30.15,30.07,30.1,13836.0,30.13,30.15,30.07,30.1,13836.0
2022-12-16 15:30:00,30.11,30.17,30.11,30.14,25288.0,30.11,30.17,30.11,30.14,25288.0
2022-12-16 15:35:00,30.13,30.15,30.11,30.13,26274.0,30.13,30.15,30.11,30.13,26274.0
2022-12-16 15:40:00,30.13,30.15,30.09,30.09,26092.0,30.13,30.15,30.09,30.09,26092.0
2022-12-16 15:45:00,30.08,30.11,30.03,30.04,36260.0,30.08,30.11,30.03,30.04,36260.0
2022-12-16 15:50:00,30.03,30.21,30.03,30.18,169428.0,30.03,30.21,30.03,30.18,169428.0
2022-12-16 15:55:00,30.2,30.27,30.18,30.18,421018.0,30.2,30.27,30.18,30.18,421018.0
2022-12-19 09:30:00,30.11,30.27,30.09,30.18,51154.0,30.11,30.27,30.09,30.18,51154.0
2022-12-19 09:35:00,30.18,30.25,30.17,30.17,16006.0,30.18,30.25,30.17,30.17,16006.0
2022-12-19 09:40:00,30.18,30.2,30.14,30.19,20172.0,30.18,30.2,30.14,30.19,20172.0
2022-12-19 09:45:00,30.22,30.24,30.16,30.16,14488.0,30.22,30.24,30.16,30.16,14488.0
2022-12-19 09:50:00,30.17,30.23,30.17,30.2,13392.0,30.17,30.23,30.17,30.2,13392.0
2022-12-19 09:55:00,30.22,30.23,30.19,30.23,12874.0,30.22,30.23,30.19,30.23,12874.0
2022-12-19 10:00:00,30.22,30.29,30.21,30.28,12588.0,30.22,30.29,30.21,30.28,12588.0
2022-12-19 10:05:00,30.27,30.34,30.27,30.33,26176.0,30.27,30.34,30.27,30.33,26176.0
2022-12-19 10:10:00,30.33,30.42,30.32,30.42,17398.0,30.33,30.42,30.32,30.42,17398.0
2022-12-19 10:15:00,30.42,30.45,30.41,30.43,11662.0,30.42,30.45,30.41,30.43,11662.0
2022-12-19 10:20:00,30.44,30.54,30.44,30.5,17370.0,30.44,30.54,30.44,30.5,17370.0
2022-12-19 10:25:00,30.51,30.51,30.46,30.49,25402.0,30.51,30.51,30.46,30.49,25402.0
2022-12-19 10:30:00,30.48,30.48,30.44,30.47,30190.0,30.48,30.48,30.44,30.47,30190.0
2022-12-19 10:35:00,30.48,30.53,30.47,30.52,62476.0,30.48,30.53,30.47,30.52,62476.0
2022-12-19 10:40:00,30.52,30.58,30.5,30.58,48454.0,30.52,30.58,30.5,30.58,48454.0
2022-12-19 10:45:00,30.6,30.6,30.56,30.56,13158.0,30.6,30.6,30.56,30.56,13158.0
2022-12-19 10:50:00,30.55,30.55,30.43,30.44,17306.0,30.55,30.55,30.43,30.44,17306.0
2022-12-19 10:55:00,30.44,30.44,30.4,30.4,15300.0,30.44,30.44,30.4,30.4,15300.0
2022-12-19 11:00:00,30.4,30.42,30.38,30.41,15582.0,30.4,30.42,30.38,30.41,15582.0
2022-12-19 11:05:00,30.42,30.44,30.39,30.41,19912.0,30.42,30.44,30.39,30.41,19912.0
2022-12-19 11:10:00,30.42,30.43,30.39,30.4,7770.0,30.42,30.43,30.39,30.4,7770.0
2022-12-19 11:15:00,30.4,30.48,30.39,30.48,13190.0,30.4,30.48,30.39,30.48,13190.0
2022-12-19 11:20:00,30.48,30.5,30.42,30.45,19418.0,30.48,30.5,30.42,30.45,19418.0
2022-12-19 11:25:00,30.46,30.47,30.43,30.47,12492.0,30.46,30.47,30.43,30.47,12492.0
2022-12-19 11:30:00,30.46,30.48,30.38,30.39,23852.0,30.46,30.48,30.38,30.39,23852.0
2022-12-19 11:35:00,30.39,30.43,30.39,30.42,18720.0,30.39,30.43,30.39,30.42,18720.0
2022-12-19 11:40:00,30.43,30.43,30.36,30.43,14376.0,30.43,30.43,30.36,30.43,14376.0
2022-12-19 11:45:00,30.43,30.49,30.43,30.48,15668.0,30.43,30.49,30.43,30.48,15668.0
2022-12-19 11:50:00,30.48,30.5,30.46,30.49,12156.0,30.48,30.5,30.46,30.49,12156.0
2022-12-19 11:55:00,30.47,30.47,30.43,30.43,6818.0,30.47,30.47,30.43,30.43,6818.0
2022-12-19 12:00:00,30.43,30.49,30.43,30.48,5292.0,30.43,30.49,30.43,30.48,5292.0
2022-12-19 12:05:00,30.48,30.53,30.47,30.49,13484.0,30.48,30.53,30.47,30.49,13484.0
2022-12-19 12:10:00,30.49,30.52,30.48,30.52,9774.0,30.49,30.52,30.48,30.52,9774.0
2022-12-19 12:15:00,30.52,30.52,30.49,30.5,9270.0,30.52,30.52,30.49,30.5,9270.0
2022-12-19 12:20:00,30.5,30.51,30.48,30.5,15696.0,30.5,30.51,30.48,30.5,15696.0
2022-12-19 12:25:00,30.5,30.52,30.48,30.48,22024.0,30.5,30.52,30.48,30.48,22024.0
2022-12-19 12:30:00,30.47,30.48,30.43,30.43,16152.0,30.47,30.48,30.43,30.43,16152.0
2022-12-19 12:35:00,30.45,30.48,30.42,30.42,16028.0,30.45,30.48,30.42,30.42,16028.0
2022-12-19 12:40:00,30.41,30.41,30.37,30.39,9902.0,30.41,30.41,30.37,30.39,9902.0
2022-12-19 12:45:00,30.38,30.38,30.36,30.38,12864.0,30.38,30.38,30.36,30.38,12864.0
2022-12-19 12:50:00,30.39,30.4,30.36,30.38,12500.0,30.39,30.4,30.36,30.38,12500.0
2022-12-19 12:55:00,30.38,30.4,30.35,30.36,14346.0,30.38,30.4,30.35,30.36,14346.0
2022-12-19 13:00:00,30.36,30.37,30.33,30.34,10070.0,30.36,30.37,30.33,30.34,10070.0
2022-12-19 13:05:00,30.34,30.35,30.28,30.3,10636.0,30.34,30.35,30.28,30.3,10636.0
2022-12-19 13:10:00,30.29,30.36,30.29,30.36,10854.0,30.29,30.36,30.29,30.36,10854.0
2022-12-19 13:15:00,30.36,30.36,30.34,30.36,14608.0,30.36,30.36,30.34,30.36,14608.0
2022-12-19 13:20:00,30.36,30.4,30.36,30.4,10908.0,30.36,30.4,30.36,30.4,10908.0
2022-12-19 13:25:00,30.41,30.42,30.33,30.35,10898.0,30.41,30.42,30.33,30.35,10898.0
2022-12-19 13:30:00,30.34,30.35,30.29,30.29,14028.0,30.34,30.35,30.29,30.29,14028.0
2022-12-19 13:35:00,30.29,30.31,30.27,30.31,15250.0,30.29,30.31,30.27,30.31,15250.0
2022-12-19 13:40:00,30.31,30.33,30.28,30.3,15406.0,30.31,30.33,30.28,30.3,15406.0
2022-12-19 13:45:00,30.3,30.3,30.26,30.3,18092.0,30.3,30.3,30.26,30.3,18092.0
2022-12-19 13:50:00,30.29,30.32,30.28,30.3,12244.0,30.29,30.32,30.28,30.3,12244.0
2022-12-19 13:55:00,30.29,30.29,30.25,30.25,10390.0,30.29,30.29,30.25,30.25,10390.0
2022-12-19 14:00:00,30.25,30.25,30.18,30.18,9084.0,30.25,30.25,30.18,30.18,9084.0
2022-12-19 14:05:00,30.18,30.23,30.17,30.22,9964.0,30.18,30.23,30.17,30.22,9964.0
2022-12-19 14:10:00,30.22,30.25,30.21,30.21,22264.0,30.22,30.25,30.21,30.21,22264.0
2022-12-19 14:15:00,30.21,30.21,30.19,30.2,11976.0,30.21,30.21,30.19,30.2,11976.0
2022-12-19 14:20:00,30.18,30.2,30.17,30.17,16440.0,30.18,30.2,30.17,30.17,16440.0
2022-12-19 14:25:00,30.17,30.19,30.16,30.16,12058.0,30.17,30.19,30.16,30.16,12058.0
2022-12-19 14:30:00,30.16,30.2,30.15,30.18,11912.0,30.16,30.2,30.15,30.18,11912.0
2022-12-19 14:35:00,30.19,30.19,30.16,30.18,7798.0,30.19,30.19,30.16,30.18,7798.0
2022-12-19 14:40:00,30.17,30.17,30.12,30.15,13080.0,30.17,30.17,30.12,30.15,13080.0
2022-12-19 14:45:00,30.15,30.2,30.14,30.14,14412.0,30.15,30.2,30.14,30.14,14412.0
2022-12-19 14:50:00,30.14,30.14,30.1,30.12,20144.0,30.14,30.14,30.1,30.12,20144.0
2022-12-19 14:55:00,30.11,30.16,30.11,30.16,13162.0,30.11,30.16,30.11,30.16,13162.0
2022-12-19 15:00:00,30.15,30.15,30.11,30.12,16042.0,30.15,30.15,30.11,30.12,16042.0
2022-12-19 15:05:00,30.11,30.14,30.1,30.14,17424.0,30.11,30.14,30.1,30.14,17424.0
2022-12-19 15:10:00,30.13,30.14,30.11,30.12,16530.0,30.13,30.14,30.11,30.12,16530.0
2022-12-19 15:15:00,30.11,30.16,30.11,30.14,16964.0,30.11,30.16,30.11,30.14,16964.0
2022-12-19 15:20:00,30.14,30.17,30.13,30.17,34144.0,30.14,30.17,30.13,30.17,34144.0
2022-12-19 15:25:00,30.18,30.2,30.17,30.18,23342.0,30.18,30.2,30.17,30.18,23342.0
2022-12-19 15:30:00,30.18,30.23,30.18,30.21,35882.0,30.18,30.23,30.18,30.21,35882.0
2022-12-19 15:35:00,30.2,30.24,30.18,30.18,40090.0,30.2,30.24,30.18,30.18,40090.0
2022-12-19 15:40:00,30.18,30.18,30.13,30.17,42636.0,30.18,30.18,30.13,30.17,42636.0
2022-12-19 15:45:00,30.16,30.21,30.16,30.18,37164.0,30.16,30.21,30.16,30.18,37164.0
2022-12-19 15:50:00,30.2,30.22,30.16,30.17,86748.0,30.2,30.22,30.16,30.17,86748.0
2022-12-19 15:55:00,30.17,30.2,30.13,30.16,247636.0,30.17,30.2,30.13,30.16,247636.0
2022-12-20 09:30:00,30.1,30.15,29.99,30.08,52954.0,30.1,30.15,29.99,30.08,52954.0
2022-12-20 09:35:00,30.03,30.07,30.0,30.06,3948.0,30.03,30.07,30.0,30.06,3948.0
2022-12-20 09:40:00,30.03,30.03,29.93,29.96,11894.0,30.03,30.03,29.93,29.96,11894.0
2022-12-20 09:45:00,29.96,29.96,29.85,29.89,11588.0,29.96,29.96,29.85,29.89,11588.0
2022-12-20 09:50:00,29.9,29.95,29.87,29.91,17990.0,29.9,29.95,29.87,29.91,17990.0
2022-12-20 09:55:00,29.91,30.01,29.9,30.0,15166.0,29.91,30.01,29.9,30.0,15166.0
2022-12-20 10:00:00,30.0,30.07,30.0,30.05,2716.0,30.0,30.07,30.0,30.05,2716.0
2022-12-20 10:05:00,30.05,30.08,30.04,30.06,17784.0,30.05,30.08,30.04,30.06,17784.0
2022-12-20 10:10:00,30.06,30.06,30.02,30.03,13824.0,30.06,30.06,30.02,30.03,13824.0
2022-12-20 10:15:00,30.02,30.05,29.99,30.03,26058.0,30.02,30.05,29.99,30.03,26058.0
2022-12-20 10:20:00,30.04,30.11,30.03,30.07,11240.0,30.04,30.11,30.03,30.07,11240.0
2022-12-20 10:25:00,30.06,30.09,30.02,30.05,59754.0,30.06,30.09,30.02,30.05,59754.0
2022-12-20 10:30:00,30.05,30.11,30.05,30.05,12486.0,30.05,30.11,30.05,30.05,12486.0
2022-12-20 10:35:00,30.02,30.05,29.98,30.01,22572.0,30.02,30.05,29.98,30.01,22572.0
2022-12-20 10:40:00,30.0,30.04,30.0,30.03,12236.0,30.0,30.04,30.0,30.03,12236.0
2022-12-20 10:45:00,30.05,30.06,29.96,30.0,13342.0,30.05,30.06,29.96,30.0,13342.0
2022-12-20 10:50:00,30.0,30.04,29.97,30.03,22920.0,30.0,30.04,29.97,30.03,22920.0
2022-12-20 10:55:00,30.04,30.06,30.0,30.0,12600.0,30.04,30.06,30.0,30.0,12600.0
2022-12-20 11:00:00,30.02,30.02,29.98,30.0,8148.0,30.02,30.02,29.98,30.0,8148.0
2022-12-20 11:05:00,30.0,30.01,29.97,29.98,11448.0,30.0,30.01,29.97,29.98,11448.0
2022-12-20 11:10:00,29.96,29.96,29.9,29.93,9242.0,29.96,29.96,29.9,29.93,9242.0
2022-12-20 11:15:00,29.91,29.91,29.82,29.88,32578.0,29.91,29.91,29.82,29.88,32578.0
2022-12-20 11:20:00,29.88,29.88,29.83,29.86,11954.0,29.88,29.88,29.83,29.86,11954.0
2022-12-20 11:25:00,29.86,29.87,29.8,29.82,15758.0,29.86,29.87,29.8,29.82,15758.0
2022-12-20 11:30:00,29.83,29.86,29.82,29.85,10200.0,29.83,29.86,29.82,29.85,10200.0
2022-12-20 11:35:00,29.85,29.85,29.81,29.82,9870.0,29.85,29.85,29.81,29.82,9870.0
2022-12-20 11:40:00,29.81,29.85,29.8,29.85,7400.0,29.81,29.85,29.8,29.85,7400.0
2022-12-20 11:45:00,29.85,29.87,29.82,29.86,10838.0,29.85,29.87,29.82,29.86,10838.0
2022-12-20 11:50:00,29.86,29.97,29.86,29.97,24846.0,29.86,29.97,29.86,29.97,24846.0
2022-12-20 11:55:00,29.96,30.06,29.95,30.06,20828.0,29.96,30.06,29.95,30.06,20828.0
2022-12-20 12:00:00,30.06,30.08,30.02,30.02,8162.0,30.06,30.08,30.02,30.02,8162.0
2022-12-20 12:05:00,30.02,30.04,30.0,30.03,15944.0,30.02,30.04,30.0,30.03,15944.0
2022-12-20 12:10:00,30.02,30.07,30.0,30.0,9644.0,30.02,30.07,30.0,30.0,9644.0
2022-12-20 12:15:00,30.0,30.01,29.97,29.97,8234.0,30.0,30.01,29.97,29.97,8234.0
2022-12-20 12:20:00,29.98,30.05,29.98,30.04,14194.0,29.98,30.05,29.98,30.04,14194.0
2022-12-20 12:25:00,30.04,30.05,29.99,29.99,12064.0,30.04,30.05,29.99,29.99,12064.0
2022-12-20 12:30:00,29.99,30.01,29.97,29.97,12488.0,29.99,30.01,29.97,29.97,12488.0
2022-12-20 12:35:00,29.96,30.02,29.96,30.02,17752.0,29.96,30.02,29.96,30.02,17752.0
2022-12-20 12:40:00,30.02,30.07,30.02,30.06,24040.0,30.02,30.07,30.02,30.06,24040.0
2022-12-20 12:45:00,30.05,30.09,30.04,30.07,15330.0,30.05,30.09,30.04,30.07,15330.0
2022-12-20 12:50:00,30.07,30.08,30.05,30.08,7540.0,30.07,30.08,30.05,30.08,7540.0
2022-12-20 12:55:00,30.08,30.1,30.06,30.06,8400.0,30.08,30.1,30.06,30.06,8400.0
2022-12-20 13:00:00,30.07,30.1,30.07,30.08,14032.0,30.07,30.1,30.07,30.08,14032.0
2022-12-20 13:05:00,30.08,30.08,30.02,30.02,6894.0,30.08,30.08,30.02,30.02,6894.0
2022-12-20 13:10:00,30.03,30.04,30.0,30.03,7708.0,30.03,30.04,30.0,30.03,7708.0
2022-12-20 13:15:00,30.02,30.11,30.02,30.07,27294.0,30.02,30.11,30.02,30.07,27294.0
2022-12-20 13:20:00,30.07,30.12,30.07,30.11,7182.0,30.07,30.12,30.07,30.11,7182.0
2022-12-20 13:25:00,30.12,30.14,30.11,30.12,7816.0,30.12,30.14,30.11,30.12,7816.0
2022-12-20 13:30:00,30.12,30.18,30.12,30.16,11618.0,30.12,30.18,30.12,30.16,11618.0
2022-12-20 13:35:00,30.16,30.17,30.14,30.16,12686.0,30.16,30.17,30.14,30.16,12686.0
2022-12-20 13:40:00,30.17,30.18,30.14,30.16,11180.0,30.17,30.18,30.14,30.16,11180.0
2022-12-20 13:45:00,30.16,30.18,30.12,30.12,7824.0,30.16,30.18,30.12,30.12,7824.0
2022-12-20 13:50:00,30.14,30.14,30.11,30.11,8178.0,30.14,30.14,30.11,30.11,8178.0
2022-12-20 13:55:00,30.11,30.11,30.09,30.09,10240.0,30.11,30.11,30.09,30.09,10240.0
2022-12-20 14:00:00,30.09,30.16,30.08,30.13,13218.0,30.09,30.16,30.08,30.13,13218.0
2022-12-20 14:05:00,30.13,30.17,30.11,30.16,18870.0,30.13,30.17,30.11,30.16,18870.0
2022-12-20 14:10:00,30.17,30.2,30.17,30.2,11552.0,30.17,30.2,30.17,30.2,11552.0
2022-12-20 14:15:00,30.19,30.21,30.15,30.15,7702.0,30.19,30.21,30.15,30.15,7702.0
2022-12-20 14:20:00,30.14,30.15,30.12,30.12,10352.0,30.14,30.15,30.12,30.12,10352.0
2022-12-20 14:25:00,30.11,30.16,30.1,30.16,13920.0,30.11,30.16,30.1,30.16,13920.0
2022-12-20 14:30:00,30.16,30.16,30.11,30.13,9264.0,30.16,30.16,30.11,30.13,9264.0
2022-12-20 14:35:00,30.13,30.13,30.08,30.09,11694.0,30.13,30.13,30.08,30.09,11694.0
2022-12-20 14:40:00,30.09,30.1,30.05,30.07,12744.0,30.09,30.1,30.05,30.07,12744.0
2022-12-20 14:45:00,30.07,30.13,30.07,30.1,19916.0,30.07,30.13,30.07,30.1,19916.0
2022-12-20 14:50:00,30.1,30.11,30.07,30.1,8800.0,30.1,30.11,30.07,30.1,8800.0
2022-12-20 14:55:00,30.11,30.13,30.09,30.11,11778.0,30.11,30.13,30.09,30.11,11778.0
2022-12-20 15:00:00,30.11,30.11,30.04,30.06,14854.0,30.11,30.11,30.04,30.06,14854.0
2022-12-20 15:05:00,30.06,30.09,30.06,30.09,16316.0,30.06,30.09,30.06,30.09,16316.0
2022-12-20 15:10:00,30.1,30.1,30.06,30.07,14692.0,30.1,30.1,30.06,30.07,14692.0
2022-12-20 15:15:00,30.08,30.1,30.07,30.07,18122.0,30.08,30.1,30.07,30.07,18122.0
2022-12-20 15:20:00,30.07,30.11,30.06,30.1,22590.0,30.07,30.11,30.06,30.1,22590.0
2022-12-20 15:25:00,30.1,30.14,30.09,30.13,23158.0,30.1,30.14,30.09,30.13,23158.0
2022-12-20 15:30:00,30.13,30.14,30.09,30.11,24226.0,30.13,30.14,30.09,30.11,24226.0
2022-12-20 15:35:00,30.13,30.17,30.12,30.17,23672.0,30.13,30.17,30.12,30.17,23672.0
2022-12-20 15:40:00,30.17,30.18,30.15,30.17,45462.0,30.17,30.18,30.15,30.17,45462.0
2022-12-20 15:45:00,30.17,30.18,30.11,30.13,38916.0,30.17,30.18,30.11,30.13,38916.0
2022-12-20 15:50:00,30.14,30.15,30.11,30.11,51750.0,30.14,30.15,30.11,30.11,51750.0
2022-12-20 15:55:00,30.11,30.16,30.11,30.13,161964.0,30.11,30.16,30.11,30.13,161964.0
2022-12-21 09:30:00,30.33,30.48,30.25,30.31,47878.0,30.33,30.48,30.25,30.31,47878.0
2022-12-21 09:35:00,30.3,30.34,30.24,30.32,7186.0,30.3,30.34,30.24,30.32,7186.0
2022-12-21 09:40:00,30.3,30.35,30.28,30.29,8202.0,30.3,30.35,30.28,30.29,8202.0
2022-12-21 09:45:00,30.31,30.37,30.25,30.36,28596.0,30.31,30.37,30.25,30.36,28596.0
2022-12-21 09:50:00,30.35,30.38,30.3,30.33,12700.0,30.35,30.38,30.3,30.33,12700.0
2022-12-21 09:55:00,30.28,30.28,30.22,30.23,8046.0,30.28,30.28,30.22,30.23,8046.0
2022-12-21 10:00:00,30.24,30.32,30.24,30.27,7066.0,30.24,30.32,30.24,30.27,7066.0
2022-12-21 10:05:00,30.27,30.33,30.27,30.32,4348.0,30.27,30.33,30.27,30.32,4348.0
2022-12-21 10:10:00,30.32,30.34,30.28,30.29,7928.0,30.32,30.34,30.28,30.29,7928.0
2022-12-21 10:15:00,30.29,30.32,30.28,30.29,10418.0,30.29,30.32,30.28,30.29,10418.0
2022-12-21 10:20:00,30.3,30.31,30.27,30.3,11134.0,30.3,30.31,30.27,30.3,11134.0
2022-12-21 10:25:00,30.3,30.36,30.29,30.35,10664.0,30.3,30.36,30.29,30.35,10664.0
2022-12-21 10:30:00,30.34,30.38,30.32,30.38,11942.0,30.34,30.38,30.32,30.38,11942.0
2022-12-21 10:35:00,30.37,30.39,30.35,30.38,11860.0,30.37,30.39,30.35,30.38,11860.0
2022-12-21 10:40:00,30.38,30.39,30.36,30.38,12702.0,30.38,30.39,30.36,30.38,12702.0
2022-12-21 10:45:00,30.38,30.4,30.36,30.39,12970.0,30.38,30.4,30.36,30.39,12970.0
2022-12-21 10:50:00,30.38,30.42,30.38,30.42,14716.0,30.38,30.42,30.38,30.42,14716.0
2022-12-21 10:55:00,30.41,30.46,30.41,30.43,20844.0,30.41,30.46,30.41,30.43,20844.0
2022-12-21 11:00:00,30.43,30.48,30.43,30.48,20446.0,30.43,30.48,30.43,30.48,20446.0
2022-12-21 11:05:00,30.48,30.48,30.45,30.47,6060.0,30.48,30.48,30.45,30.47,6060.0
2022-12-21 11:10:00,30.47,30.49,30.45,30.45,13816.0,30.47,30.49,30.45,30.45,13816.0
2022-12-21 11:15:00,30.46,30.49,30.45,30.46,11000.0,30.46,30.49,30.45,30.46,11000.0
2022-12-21 11:20:00,30.46,30.48,30.41,30.41,8580.0,30.46,30.48,30.41,30.41,8580.0
2022-12-21 11:25:00,30.42,30.42,30.4,30.41,7064.0,30.42,30.42,30.4,30.41,7064.0
2022-12-21 11:30:00,30.41,30.46,30.41,30.46,23132.0,30.41,30.46,30.41,30.46,23132.0
2022-12-21 11:35:00,30.45,30.45,30.42,30.43,13220.0,30.45,30.45,30.42,30.43,13220.0
2022-12-21 11:40:00,30.43,30.43,30.4,30.43,16382.0,30.43,30.43,30.4,30.43,16382.0
2022-12-21 11:45:00,30.43,30.47,30.43,30.43,10514.0,30.43,30.47,30.43,30.43,10514.0
2022-12-21 11:50:00,30.42,30.43,30.41,30.43,9618.0,30.42,30.43,30.41,30.43,9618.0
2022-12-21 11:55:00,30.43,30.46,30.43,30.46,5028.0,30.43,30.46,30.43,30.46,5028.0
2022-12-21 12:00:00,30.46,30.46,30.41,30.42,6474.0,30.46,30.46,30.41,30.42,6474.0
2022-12-21 12:05:00,30.42,30.44,30.41,30.42,9128.0,30.42,30.44,30.41,30.42,9128.0
2022-12-21 12:10:00,30.42,30.42,30.39,30.4,4004.0,30.42,30.42,30.39,30.4,4004.0
2022-12-21 12:15:00,30.4,30.4,30.38,30.39,9414.0,30.4,30.4,30.38,30.39,9414.0
2022-12-21 12:20:00,30.4,30.43,30.4,30.42,5062.0,30.4,30.43,30.4,30.42,5062.0
2022-12-21 12:25:00,30.43,30.43,30.36,30.37,8000.0,30.43,30.43,30.36,30.37,8000.0
2022-12-21 12:30:00,30.38,30.48,30.38,30.46,47662.0,30.38,30.48,30.38,30.46,47662.0
2022-12-21 12:35:00,30.46,30.5,30.44,30.49,21262.0,30.46,30.5,30.44,30.49,21262.0
2022-12-21 12:40:00,30.49,30.49,30.47,30.48,3486.0,30.49,30.49,30.47,30.48,3486.0
2022-12-21 12:45:00,30.48,30.49,30.46,30.49,9660.0,30.48,30.49,30.46,30.49,9660.0
2022-12-21 12:50:00,30.49,30.49,30.46,30.48,6746.0,30.49,30.49,30.46,30.48,6746.0
2022-12-21 12:55:00,30.47,30.5,30.46,30.49,10756.0,30.47,30.5,30.46,30.49,10756.0
2022-12-21 13:00:00,30.49,30.5,30.47,30.47,38770.0,30.49,30.5,30.47,30.47,38770.0
2022-12-21 13:05:00,30.47,30.47,30.44,30.47,24084.0,30.47,30.47,30.44,30.47,24084.0
2022-12-21 13:10:00,30.47,30.47,30.41,30.42,12350.0,30.47,30.47,30.41,30.42,12350.0
2022-12-21 13:15:00,30.41,30.45,30.4,30.43,17492.0,30.41,30.45,30.4,30.43,17492.0
2022-12-21 13:20:00,30.43,30.43,30.36,30.38,17988.0,30.43,30.43,30.36,30.38,17988.0
2022-12-21 13:25:00,30.36,30.39,30.36,30.37,8968.0,30.36,30.39,30.36,30.37,8968.0
2022-12-21 13:30:00,30.38,30.42,30.38,30.4,10622.0,30.38,30.42,30.38,30.4,10622.0
2022-12-21 13:35:00,30.4,30.45,30.4,30.42,20026.0,30.4,30.45,30.4,30.42,20026.0
2022-12-21 13:40:00,30.41,30.43,30.36,30.4,12558.0,30.41,30.43,30.36,30.4,12558.0
2022-12-21 13:45:00,30.4,30.43,30.4,30.42,8290.0,30.4,30.43,30.4,30.42,8290.0
2022-12-21 13:50:00,30.43,30.45,30.41,30.44,9988.0,30.43,30.45,30.41,30.44,9988.0
2022-12-21 13:55:00,30.44,30.49,30.43,30.48,11078.0,30.44,30.49,30.43,30.48,11078.0
2022-12-21 14:00:00,30.48,30.59,30.48,30.57,13922.0,30.48,30.59,30.48,30.57,13922.0
2022-12-21 14:05:00,30.57,30.57,30.53,30.54,22494.0,30.57,30.57,30.53,30.54,22494.0
2022-12-21 14:10:00,30.54,30.57,30.53,30.56,14098.0,30.54,30.57,30.53,30.56,14098.0
2022-12-21 14:15:00,30.56,30.57,30.52,30.54,12746.0,30.56,30.57,30.52,30.54,12746.0
2022-12-21 14:20:00,30.54,30.55,30.52,30.53,9656.0,30.54,30.55,30.52,30.53,9656.0
2022-12-21 14:25:00,30.53,30.53,30.47,30.47,9768.0,30.53,30.53,30.47,30.47,9768.0
2022-12-21 14:30:00,30.47,30.51,30.46,30.5,14208.0,30.47,30.51,30.46,30.5,14208.0
2022-12-21 14:35:00,30.5,30.5,30.43,30.46,10628.0,30.5,30.5,30.43,30.46,10628.0
2022-12-21 14:40:00,30.46,30.47,30.43,30.43,7976.0,30.46,30.47,30.43,30.43,7976.0
2022-12-21 14:45:00,30.43,30.48,30.43,30.46,12456.0,30.43,30.48,30.43,30.46,12456.0
2022-12-21 14:50:00,30.45,30.45,30.42,30.44,21106.0,30.45,30.45,30.42,30.44,21106.0
2022-12-21 14:55:00,30.44,30.45,30.41,30.45,27806.0,30.44,30.45,30.41,30.45,27806.0
2022-12-21 15:00:00,30.44,30.48,30.43,30.47,25828.0,30.44,30.48,30.43,30.47,25828.0
2022-12-21 15:05:00,30.47,30.48,30.43,30.43,10356.0,30.47,30.48,30.43,30.43,10356.0
2022-12-21 15:10:00,30.44,30.47,30.43,30.46,20158.0,30.44,30.47,30.43,30.46,20158.0
2022-12-21 15:15:00,30.47,30.47,30.43,30.46,17366.0,30.47,30.47,30.43,30.46,17366.0
2022-12-21 15:20:00,30.46,30.47,30.42,30.43,36594.0,30.46,30.47,30.42,30.43,36594.0
2022-12-21 15:25:00,30.43,30.46,30.41,30.42,39938.0,30.43,30.46,30.41,30.42,39938.0
2022-12-21 15:30:00,30.42,30.46,30.41,30.42,33212.0,30.42,30.46,30.41,30.42,33212.0
2022-12-21 15:35:00,30.42,30.43,30.4,30.42,43684.0,30.42,30.43,30.4,30.42,43684.0
2022-12-21 15:40:00,30.43,30.43,30.38,30.41,35212.0,30.43,30.43,30.38,30.41,35212.0
2022-12-21 15:45:00,30.41,30.43,30.4,30.43,35840.0,30.41,30.43,30.4,30.43,35840.0
2022-12-21 15:50:00,30.42,30.47,30.36,30.46,81060.0,30.42,30.47,30.36,30.46,81060.0
2022-12-21 15:55:00,30.47,30.54,30.47,30.53,248650.0,30.47,30.54,30.47,30.53,248650.0
2022-12-22 09:30:00,30.24,30.4,30.16,30.2,50274.0,30.24,30.4,30.16,30.2,50274.0
2022-12-22 09:35:00,30.18,30.22,30.1,30.1,5054.0,30.18,30.22,30.1,30.1,5054.0
2022-12-22 09:40:00,30.07,30.17,30.06,30.15,13584.0,30.07,30.17,30.06,30.15,13584.0
2022-12-22 09:45:00,30.13,30.18,30.13,30.16,7786.0,30.13,30.18,30.13,30.16,7786.0
2022-12-22 09:50:00,30.15,30.17,30.07,30.07,7302.0,30.15,30.17,30.07,30.07,7302.0
2022-12-22 09:55:00,30.06,30.08,30.05,30.08,7418.0,30.06,30.08,30.05,30.08,7418.0
2022-12-22 10:00:00,30.07,30.08,30.0,30.03,26330.0,30.07,30.08,30.0,30.03,26330.0
2022-12-22 10:05:00,30.01,30.11,30.0,30.09,21468.0,30.01,30.11,30.0,30.09,21468.0
2022-12-22 10:10:00,30.07,30.1,30.0,30.09,11992.0,30.07,30.1,30.0,30.09,11992.0
2022-12-22 10:15:00,30.07,30.07,30.03,30.05,9306.0,30.07,30.07,30.03,30.05,9306.0
2022-12-22 10:20:00,30.05,30.08,30.03,30.04,7000.0,30.05,30.08,30.03,30.04,7000.0
2022-12-22 10:25:00,30.04,30.07,30.04,30.07,9466.0,30.04,30.07,30.04,30.07,9466.0
2022-12-22 10:30:00,30.05,30.07,30.03,30.04,8800.0,30.05,30.07,30.03,30.04,8800.0
2022-12-22 10:35:00,30.04,30.05,30.01,30.04,4862.0,30.04,30.05,30.01,30.04,4862.0
2022-12-22 10:40:00,30.02,30.02,30.0,30.0,22148.0,30.02,30.02,30.0,30.0,22148.0
2022-12-22 10:45:00,30.0,30.05,29.96,30.02,33374.0,30.0,30.05,29.96,30.02,33374.0
2022-12-22 10:50:00,30.01,30.04,30.0,30.0,6080.0,30.01,30.04,30.0,30.0,6080.0
2022-12-22 10:55:00,30.0,30.01,29.96,29.98,23736.0,30.0,30.01,29.96,29.98,23736.0
2022-12-22 11:00:00,29.98,29.98,29.94,29.97,13162.0,29.98,29.98,29.94,29.97,13162.0
2022-12-22 11:05:00,29.97,29.99,29.89,29.89,24498.0,29.97,29.99,29.89,29.89,24498.0
2022-12-22 11:10:00,29.89,29.91,29.86,29.88,10168.0,29.89,29.91,29.86,29.88,10168.0
2022-12-22 11:15:00,29.89,29.95,29.88,29.93,9340.0,29.89,29.95,29.88,29.93,9340.0
2022-12-22 11:20:00,29.9,29.94,29.89,29.91,13292.0,29.9,29.94,29.89,29.91,13292.0
2022-12-22 11:25:00,29.92,29.94,29.92,29.92,6434.0,29.92,29.94,29.92,29.92,6434.0
2022-12-22 11:30:00,29.93,29.96,29.92,29.94,7668.0,29.93,29.96,29.92,29.94,7668.0
2022-12-22 11:35:00,29.95,29.98,29.89,29.9,12906.0,29.95,29.98,29.89,29.9,12906.0
2022-12-22 11:40:00,29.89,29.91,29.86,29.89,11972.0,29.89,29.91,29.86,29.89,11972.0
2022-12-22 11:45:00,29.89,29.91,29.88,29.91,21234.0,29.89,29.91,29.88,29.91,21234.0
2022-12-22 11:50:00,29.9,29.9,29.87,29.9,15492.0,29.9,29.9,29.87,29.9,15492.0
2022-12-22 11:55:00,29.9,29.9,29.86,29.89,31808.0,29.9,29.9,29.86,29.89,31808.0
2022-12-22 12:00:00,29.89,29.89,29.85,29.86,12130.0,29.89,29.89,29.85,29.86,12130.0
2022-12-22 12:05:00,29.86,29.9,29.84,29.9,10468.0,29.86,29.9,29.84,29.9,10468.0
2022-12-22 12:10:00,29.89,29.92,29.89,29.91,13634.0,29.89,29.92,29.89,29.91,13634.0
2022-12-22 12:15:00,29.9,29.91,29.86,29.86,10268.0,29.9,29.91,29.86,29.86,10268.0
2022-12-22 12:20:00,29.86,29.86,29.81,29.82,15630.0,29.86,29.86,29.81,29.82,15630.0
2022-12-22 12:25:00,29.81,29.83,29.79,29.79,14054.0,29.81,29.83,29.79,29.79,14054.0
2022-12-22 12:30:00,29.78,29.81,29.76,29.76,9890.0,29.78,29.81,29.76,29.76,9890.0
2022-12-22 12:35:00,29.77,29.77,29.75,29.75,5652.0,29.77,29.77,29.75,29.75,5652.0
2022-12-22 12:40:00,29.75,29.75,29.72,29.75,15866.0,29.75,29.75,29.72,29.75,15866.0
2022-12-22 12:45:00,29.76,29.78,29.75,29.78,4936.0,29.76,29.78,29.75,29.78,4936.0
2022-12-22 12:50:00,29.78,29.79,29.77,29.78,6660.0,29.78,29.79,29.77,29.78,6660.0
2022-12-22 12:55:00,29.78,29.78,29.74,29.76,12066.0,29.78,29.78,29.74,29.76,12066.0
2022-12-22 13:00:00,29.76,29.76,29.64,29.65,16786.0,29.76,29.76,29.64,29.65,16786.0
2022-12-22 13:05:00,29.66,29.67,29.62,29.65,21892.0,29.66,29.67,29.62,29.65,21892.0
2022-12-22 13:10:00,29.65,29.69,29.64,29.68,10276.0,29.65,29.69,29.64,29.68,10276.0
2022-12-22 13:15:00,29.68,29.68,29.63,29.64,10586.0,29.68,29.68,29.63,29.64,10586.0
2022-12-22 13:20:00,29.64,29.64,29.61,29.63,10702.0,29.64,29.64,29.61,29.63,10702.0
2022-12-22 13:25:00,29.64,29.7,29.64,29.69,11658.0,29.64,29.7,29.64,29.69,11658.0
2022-12-22 13:30:00,29.68,29.68,29.62,29.65,14346.0,29.68,29.68,29.62,29.65,14346.0
2022-12-22 13:35:00,29.65,29.67,29.63,29.67,13332.0,29.65,29.67,29.63,29.67,13332.0
2022-12-22 13:40:00,29.67,29.73,29.67,29.72,12570.0,29.67,29.73,29.67,29.72,12570.0
2022-12-22 13:45:00,29.72,29.73,29.7,29.7,12880.0,29.72,29.73,29.7,29.7,12880.0
2022-12-22 13:50:00,29.71,29.72,29.68,29.68,11030.0,29.71,29.72,29.68,29.68,11030.0
2022-12-22 13:55:00,29.68,29.71,29.65,29.7,30276.0,29.68,29.71,29.65,29.7,30276.0
2022-12-22 14:00:00,29.72,29.79,29.7,29.72,26214.0,29.72,29.79,29.7,29.72,26214.0
2022-12-22 14:05:00,29.73,29.8,29.73,29.77,20024.0,29.73,29.8,29.73,29.77,20024.0
2022-12-22 14:10:00,29.79,29.87,29.79,29.86,18624.0,29.79,29.87,29.79,29.86,18624.0
2022-12-22 14:15:00,29.86,29.86,29.81,29.82,14482.0,29.86,29.86,29.81,29.82,14482.0
2022-12-22 14:20:00,29.81,29.84,29.79,29.83,15200.0,29.81,29.84,29.79,29.83,15200.0
2022-12-22 14:25:00,29.84,29.87,29.82,29.86,13092.0,29.84,29.87,29.82,29.86,13092.0
2022-12-22 14:30:00,29.86,29.87,29.84,29.86,10606.0,29.86,29.87,29.84,29.86,10606.0
2022-12-22 14:35:00,29.88,29.88,29.81,29.82,15334.0,29.88,29.88,29.81,29.82,15334.0
2022-12-22 14:40:00,29.82,29.83,29.77,29.79,12058.0,29.82,29.83,29.77,29.79,12058.0
2022-12-22 14:45:00,29.79,29.88,29.79,29.87,15558.0,29.79,29.88,29.79,29.87,15558.0
2022-12-22 14:50:00,29.88,29.91,29.86,29.9,10772.0,29.88,29.91,29.86,29.9,10772.0
2022-12-22 14:55:00,29.91,29.95,29.91,29.93,19628.0,29.91,29.95,29.91,29.93,19628.0
2022-12-22 15:00:00,29.95,29.95,29.91,29.91,13724.0,29.95,29.95,29.91,29.91,13724.0
2022-12-22 15:05:00,29.9,29.96,29.88,29.94,36358.0,29.9,29.96,29.88,29.94,36358.0
2022-12-22 15:10:00,29.95,29.96,29.9,29.9,14554.0,29.95,29.96,29.9,29.9,14554.0
2022-12-22 15:15:00,29.9,29.95,29.89,29.93,19102.0,29.9,29.95,29.89,29.93,19102.0
2022-12-22 15:20:00,29.93,29.96,29.93,29.96,16580.0,29.93,29.96,29.93,29.96,16580.0
2022-12-22 15:25:00,29.95,29.96,29.91,29.93,21852.0,29.95,29.96,29.91,29.93,21852.0
2022-12-22 15:30:00,29.93,29.97,29.91,29.91,26348.0,29.93,29.97,29.91,29.91,26348.0
2022-12-22 15:35:00,29.91,29.92,29.84,29.88,35478.0,29.91,29.92,29.84,29.88,35478.0
2022-12-22 15:40:00,29.88,29.88,29.84,29.85,30422.0,29.88,29.88,29.84,29.85,30422.0
2022-12-22 15:45:00,29.85,29.9,29.83,29.9,31832.0,29.85,29.9,29.83,29.9,31832.0
2022-12-22 15:50:00,29.9,29.98,29.88,29.93,121986.0,29.9,29.98,29.88,29.93,121986.0
2022-12-22 15:55:00,29.92,29.99,29.89,29.99,335648.0,29.92,29.99,29.89,29.99,335648.0
2022-12-23 09:30:00,29.88,30.06,29.88,29.98,50202.0,29.88,30.06,29.88,29.98,50202.0
2022-12-23 09:35:00,29.98,30.0,29.72,29.74,10436.0,29.98,30.0,29.72,29.74,10436.0
2022-12-23 09:40:00,29.73,29.89,29.73,29.86,7042.0,29.73,29.89,29.73,29.86,7042.0
2022-12-23 09:45:00,29.85,29.87,29.78,29.79,12838.0,29.85,29.87,29.78,29.79,12838.0
2022-12-23 09:50:00,29.8,29.82,29.74,29.74,10090.0,29.8,29.82,29.74,29.74,10090.0
2022-12-23 09:55:00,29.73,29.78,29.72,29.74,10872.0,29.73,29.78,29.72,29.74,10872.0
2022-12-23 10:00:00,29.74,29.89,29.74,29.79,28642.0,29.74,29.89,29.74,29.79,28642.0
2022-12-23 10:05:00,29.8,29.86,29.76,29.86,7750.0,29.8,29.86,29.76,29.86,7750.0
2022-12-23 10:10:00,29.88,29.93,29.84,29.84,5554.0,29.88,29.93,29.84,29.84,5554.0
2022-12-23 10:15:00,29.83,29.99,29.83,29.99,14482.0,29.83,29.99,29.83,29.99,14482.0
2022-12-23 10:20:00,29.97,29.99,29.94,29.99,11308.0,29.97,29.99,29.94,29.99,11308.0
2022-12-23 10:25:00,30.0,30.05,29.96,29.98,10918.0,30.0,30.05,29.96,29.98,10918.0
2022-12-23 10:30:00,29.99,30.11,29.98,30.11,13974.0,29.99,30.11,29.98,30.11,13974.0
2022-12-23 10:35:00,30.12,30.14,30.1,30.11,18004.0,30.12,30.14,30.1,30.11,18004.0
2022-12-23 10:40:00,30.12,30.12,30.1,30.1,10160.0,30.12,30.12,30.1,30.1,10160.0
2022-12-23 10:45:00,30.1,30.12,30.07,30.08,22958.0,30.1,30.12,30.07,30.08,22958.0
2022-12-23 10:50:00,30.07,30.11,30.02,30.11,18822.0,30.07,30.11,30.02,30.11,18822.0
2022-12-23 10:55:00,30.11,30.12,30.05,30.09,21050.0,30.11,30.12,30.05,30.09,21050.0
2022-12-23 11:00:00,30.09,30.11,30.0,30.03,12730.0,30.09,30.11,30.0,30.03,12730.0
2022-12-23 11:05:00,30.03,30.06,30.02,30.03,14972.0,30.03,30.06,30.02,30.03,14972.0
2022-12-23 11:10:00,30.05,30.11,30.05,30.1,12158.0,30.05,30.11,30.05,30.1,12158.0
2022-12-23 11:15:00,30.08,30.11,30.03,30.04,32912.0,30.08,30.11,30.03,30.04,32912.0
2022-12-23 11:20:00,30.07,30.08,30.04,30.04,7680.0,30.07,30.08,30.04,30.04,7680.0
2022-12-23 11:25:00,30.04,30.09,30.04,30.07,17854.0,30.04,30.09,30.04,30.07,17854.0
2022-12-23 11:30:00,30.07,30.13,30.07,30.11,10214.0,30.07,30.13,30.07,30.11,10214.0
2022-12-23 11:35:00,30.11,30.17,30.11,30.16,15852.0,30.11,30.17,30.11,30.16,15852.0
2022-12-23 11:40:00,30.16,30.22,30.15,30.18,14490.0,30.16,30.22,30.15,30.18,14490.0
2022-12-23 11:45:00,30.18,30.18,30.14,30.16,13080.0,30.18,30.18,30.14,30.16,13080.0
2022-12-23 11:50:00,30.17,30.18,30.13,30.15,13026.0,30.17,30.18,30.13,30.15,13026.0
2022-12-23 11:55:00,30.15,30.25,30.15,30.24,19640.0,30.15,30.25,30.15,30.24,19640.0
2022-12-23 12:00:00,30.24,30.27,30.24,30.27,12220.0,30.24,30.27,30.24,30.27,12220.0
2022-12-23 12:05:00,30.28,30.3,30.27,30.27,22264.0,30.28,30.3,30.27,30.27,22264.0
2022-12-23 12:10:00,30.28,30.33,30.27,30.3,22336.0,30.28,30.33,30.27,30.3,22336.0
2022-12-23 12:15:00,30.3,30.31,30.25,30.28,22526.0,30.3,30.31,30.25,30.28,22526.0
2022-12-23 12:20:00,30.28,30.32,30.28,30.32,7678.0,30.28,30.32,30.28,30.32,7678.0
2022-12-23 12:25:00,30.31,30.34,30.3,30.32,9542.0,30.31,30.34,30.3,30.32,9542.0
2022-12-23 12:30:00,30.32,30.36,30.32,30.36,12654.0,30.32,30.36,30.32,30.36,12654.0
2022-12-23 12:35:00,30.37,30.38,30.32,30.32,8840.0,30.37,30.38,30.32,30.32,8840.0
2022-12-23 12:40:00,30.32,30.33,30.25,30.25,7956.0,30.32,30.33,30.25,30.25,7956.0
2022-12-23 12:45:00,30.25,30.28,30.22,30.22,3714.0,30.25,30.28,30.22,30.22,3714.0
2022-12-23 12:50:00,30.23,30.24,30.2,30.2,7050.0,30.23,30.24,30.2,30.2,7050.0
2022-12-23 12:55:00,30.2,30.22,30.2,30.21,5042.0,30.2,30.22,30.2,30.21,5042.0
2022-12-23 13:00:00,30.21,30.25,30.21,30.25,14108.0,30.21,30.25,30.21,30.25,14108.0
2022-12-23 13:05:00,30.25,30.26,30.25,30.26,1010.0,30.25,30.26,30.25,30.26,1010.0
2022-12-23 13:10:00,30.27,30.29,30.23,30.23,19212.0,30.27,30.29,30.23,30.23,19212.0
2022-12-23 13:15:00,30.23,30.27,30.23,30.25,9138.0,30.23,30.27,30.23,30.25,9138.0
2022-12-23 13:20:00,30.25,30.27,30.23,30.23,5010.0,30.25,30.27,30.23,30.23,5010.0
2022-12-23 13:25:00,30.22,30.24,30.21,30.23,8910.0,30.22,30.24,30.21,30.23,8910.0
2022-12-23 13:30:00,30.24,30.25,30.23,30.25,11702.0,30.24,30.25,30.23,30.25,11702.0
2022-12-23 13:35:00,30.25,30.25,30.22,30.22,12210.0,30.25,30.25,30.22,30.22,12210.0
2022-12-23 13:40:00,30.21,30.24,30.17,30.17,7854.0,30.21,30.24,30.17,30.17,7854.0
2022-12-23 13:45:00,30.17,30.18,30.11,30.15,25080.0,30.17,30.18,30.11,30.15,25080.0
2022-12-23 13:50:00,30.15,30.15,30.12,30.14,8006.0,30.15,30.15,30.12,30.14,8006.0
2022-12-23 13:55:00,30.14,30.14,30.11,30.13,4722.0,30.14,30.14,30.11,30.13,4722.0
2022-12-23 14:00:00,30.12,30.12,30.08,30.09,5722.0,30.12,30.12,30.08,30.09,5722.0
2022-12-23 14:05:00,30.1,30.11,30.09,30.1,4908.0,30.1,30.11,30.09,30.1,4908.0
2022-12-23 14:10:00,30.1,30.13,30.1,30.11,6664.0,30.1,30.13,30.1,30.11,6664.0
2022-12-23 14:15:00,30.11,30.13,30.09,30.13,10040.0,30.11,30.13,30.09,30.13,10040.0
2022-12-23 14:20:00,30.13,30.15,30.12,30.13,8724.0,30.13,30.15,30.12,30.13,8724.0
2022-12-23 14:25:00,30.13,30.16,30.13,30.14,6460.0,30.13,30.16,30.13,30.14,6460.0
2022-12-23 14:30:00,30.14,30.18,30.14,30.17,6904.0,30.14,30.18,30.14,30.17,6904.0
2022-12-23 14:35:00,30.17,30.21,30.17,30.21,6906.0,30.17,30.21,30.17,30.21,6906.0
2022-12-23 14:40:00,30.22,30.22,30.17,30.18,4892.0,30.22,30.22,30.17,30.18,4892.0
2022-12-23 14:45:00,30.17,30.18,30.14,30.15,6558.0,30.17,30.18,30.14,30.15,6558.0
2022-12-23 14:50:00,30.15,30.18,30.15,30.18,4772.0,30.15,30.18,30.15,30.18,4772.0
2022-12-23 14:55:00,30.2,30.24,30.2,30.24,6874.0,30.2,30.24,30.2,30.24,6874.0
2022-12-23 15:00:00,30.23,30.25,30.23,30.24,4524.0,30.23,30.25,30.23,30.24,4524.0
2022-12-23 15:05:00,30.23,30.23,30.2,30.21,6436.0,30.23,30.23,30.2,30.21,6436.0
2022-12-23 15:10:00,30.21,30.24,30.21,30.21,5316.0,30.21,30.24,30.21,30.21,5316.0
2022-12-23 15:15:00,30.22,30.25,30.22,30.22,6152.0,30.22,30.25,30.22,30.22,6152.0
2022-12-23 15:20:00,30.23,30.23,30.16,30.17,11532.0,30.23,30.23,30.16,30.17,11532.0
2022-12-23 15:25:00,30.16,30.18,30.15,30.18,8832.0,30.16,30.18,30.15,30.18,8832.0
2022-12-23 15:30:00,30.18,30.19,30.14,30.15,12690.0,30.18,30.19,30.14,30.15,12690.0
2022-12-23 15:35:00,30.14,30.16,30.13,30.15,12272.0,30.14,30.16,30.13,30.15,12272.0
2022-12-23 15:40:00,30.15,30.19,30.15,30.18,8914.0,30.15,30.19,30.15,30.18,8914.0
2022-12-23 15:45:00,30.18,30.23,30.18,30.22,18692.0,30.18,30.23,30.18,30.22,18692.0
2022-12-23 15:50:00,30.21,30.27,30.14,30.25,42930.0,30.21,30.27,30.14,30.25,42930.0
2022-12-23 15:55:00,30.26,30.27,30.24,30.26,95414.0,30.26,30.27,30.24,30.26,95414.0
2022-12-27 09:30:00,30.34,30.5,30.24,30.27,38292.0,30.34,30.5,30.24,30.27,38292.0
2022-12-27 09:35:00,30.25,30.29,30.16,30.25,10528.0,30.25,30.29,30.16,30.25,10528.0
2022-12-27 09:40:00,30.25,30.29,30.18,30.21,5940.0,30.25,30.29,30.18,30.21,5940.0
2022-12-27 09:45:00,30.16,30.16,30.08,30.13,10364.0,30.16,30.16,30.08,30.13,10364.0
2022-12-27 09:50:00,30.15,30.22,30.12,30.22,5550.0,30.15,30.22,30.12,30.22,5550.0
2022-12-27 09:55:00,30.2,30.23,30.18,30.2,7100.0,30.2,30.23,30.18,30.2,7100.0
2022-12-27 10:00:00,30.2,30.22,30.14,30.19,12582.0,30.2,30.22,30.14,30.19,12582.0
2022-12-27 10:05:00,30.22,30.24,30.21,30.22,13394.0,30.22,30.24,30.21,30.22,13394.0
2022-12-27 10:10:00,30.21,30.24,30.16,30.24,11916.0,30.21,30.24,30.16,30.24,11916.0
2022-12-27 10:15:00,30.25,30.3,30.2,30.27,26758.0,30.25,30.3,30.2,30.27,26758.0
2022-12-27 10:20:00,30.26,30.32,30.25,30.28,18202.0,30.26,30.32,30.25,30.28,18202.0
2022-12-27 10:25:00,30.27,30.3,30.24,30.27,19872.0,30.27,30.3,30.24,30.27,19872.0
2022-12-27 10:30:00,30.27,30.31,30.21,30.31,13540.0,30.27,30.31,30.21,30.31,13540.0
2022-12-27 10:35:00,30.3,30.32,30.27,30.31,23040.0,30.3,30.32,30.27,30.31,23040.0
2022-12-27 10:40:00,30.32,30.36,30.3,30.32,8980.0,30.32,30.36,30.3,30.32,8980.0
2022-12-27 10:45:00,30.33,30.38,30.33,30.34,12490.0,30.33,30.38,30.33,30.34,12490.0
2022-12-27 10:50:00,30.34,30.34,30.3,30.32,12256.0,30.34,30.34,30.3,30.32,12256.0
2022-12-27 10:55:00,30.32,30.33,30.25,30.26,5350.0,30.32,30.33,30.25,30.26,5350.0
2022-12-27 11:00:00,30.25,30.28,30.25,30.27,13016.0,30.25,30.28,30.25,30.27,13016.0
2022-12-27 11:05:00,30.26,30.26,30.2,30.23,10856.0,30.26,30.26,30.2,30.23,10856.0
2022-12-27 11:10:00,30.24,30.26,30.23,30.23,8872.0,30.24,30.26,30.23,30.23,8872.0
2022-12-27 11:15:00,30.24,30.25,30.19,30.2,8284.0,30.24,30.25,30.19,30.2,8284.0
2022-12-27 11:20:00,30.2,30.24,30.18,30.24,10690.0,30.2,30.24,30.18,30.24,10690.0
2022-12-27 11:25:00,30.24,30.25,30.23,30.25,6116.0,30.24,30.25,30.23,30.25,6116.0
2022-12-27 11:30:00,30.25,30.28,30.21,30.21,24674.0,30.25,30.28,30.21,30.21,24674.0
2022-12-27 11:35:00,30.2,30.26,30.18,30.26,13526.0,30.2,30.26,30.18,30.26,13526.0
2022-12-27 11:40:00,30.24,30.27,30.23,30.24,18442.0,30.24,30.27,30.23,30.24,18442.0
2022-12-27 11:45:00,30.24,30.25,30.21,30.21,10234.0,30.24,30.25,30.21,30.21,10234.0
2022-12-27 11:50:00,30.22,30.23,30.21,30.23,10042.0,30.22,30.23,30.21,30.23,10042.0
2022-12-27 11:55:00,30.24,30.26,30.2,30.21,12336.0,30.24,30.26,30.2,30.21,12336.0
2022-12-27 12:00:00,30.21,30.23,30.21,30.23,7782.0,30.21,30.23,30.21,30.23,7782.0
2022-12-27 12:05:00,30.23,30.26,30.22,30.25,8460.0,30.23,30.26,30.22,30.25,8460.0
2022-12-27 12:10:00,30.25,30.28,30.25,30.26,14526.0,30.25,30.28,30.25,30.26,14526.0
2022-12-27 12:15:00,30.25,30.25,30.21,30.23,11058.0,30.25,30.25,30.21,30.23,11058.0
2022-12-27 12:20:00,30.23,30.23,30.17,30.19,7966.0,30.23,30.23,30.17,30.19,7966.0
2022-12-27 12:25:00,30.19,30.19,30.13,30.15,8962.0,30.19,30.19,30.13,30.15,8962.0
2022-12-27 12:30:00,30.14,30.18,30.14,30.18,8912.0,30.14,30.18,30.14,30.18,8912.0
2022-12-27 12:35:00,30.18,30.18,30.15,30.16,14270.0,30.18,30.18,30.15,30.16,14270.0
2022-12-27 12:40:00,30.16,30.16,30.09,30.09,7238.0,30.16,30.16,30.09,30.09,7238.0
2022-12-27 12:45:00,30.1,30.1,30.07,30.08,9546.0,30.1,30.1,30.07,30.08,9546.0
2022-12-27 12:50:00,30.08,30.11,30.08,30.09,7470.0,30.08,30.11,30.08,30.09,7470.0
2022-12-27 12:55:00,30.09,30.11,30.08,30.11,18292.0,30.09,30.11,30.08,30.11,18292.0
2022-12-27 13:00:00,30.11,30.13,30.09,30.11,14270.0,30.11,30.13,30.09,30.11,14270.0
2022-12-27 13:05:00,30.11,30.11,30.09,30.09,10200.0,30.11,30.11,30.09,30.09,10200.0
2022-12-27 13:10:00,30.09,30.09,30.06,30.07,14130.0,30.09,30.09,30.06,30.07,14130.0
2022-12-27 13:15:00,30.08,30.08,30.05,30.05,7356.0,30.08,30.08,30.05,30.05,7356.0
2022-12-27 13:20:00,30.05,30.05,30.02,30.04,14458.0,30.05,30.05,30.02,30.04,14458.0
2022-12-27 13:25:00,30.05,30.06,30.01,30.01,13956.0,30.05,30.06,30.01,30.01,13956.0
2022-12-27 13:30:00,30.02,30.02,29.97,29.99,12728.0,30.02,30.02,29.97,29.99,12728.0
2022-12-27 13:35:00,30.0,30.02,29.99,30.0,9582.0,30.0,30.02,29.99,30.0,9582.0
2022-12-27 13:40:00,30.0,30.0,29.98,29.99,11274.0,30.0,30.0,29.98,29.99,11274.0
2022-12-27 13:45:00,29.99,29.99,29.96,29.97,27212.0,29.99,29.99,29.96,29.97,27212.0
2022-12-27 13:50:00,29.98,30.0,29.97,29.98,13402.0,29.98,30.0,29.97,29.98,13402.0
2022-12-27 13:55:00,29.97,29.97,29.94,29.96,14766.0,29.97,29.97,29.94,29.96,14766.0
2022-12-27 14:00:00,29.96,29.99,29.93,29.98,13314.0,29.96,29.99,29.93,29.98,13314.0
2022-12-27 14:05:00,29.98,30.02,29.97,30.0,35080.0,29.98,30.02,29.97,30.0,35080.0
2022-12-27 14:10:00,30.01,30.01,29.99,30.0,13940.0,30.01,30.01,29.99,30.0,13940.0
2022-12-27 14:15:00,30.0,30.0,29.93,29.96,18392.0,30.0,30.0,29.93,29.96,18392.0
2022-12-27 14:20:00,29.96,29.96,29.93,29.96,9084.0,29.96,29.96,29.93,29.96,9084.0
2022-12-27 14:25:00,29.96,29.97,29.9,29.9,12312.0,29.96,29.97,29.9,29.9,12312.0
2022-12-27 14:30:00,29.91,29.94,29.91,29.94,9810.0,29.91,29.94,29.91,29.94,9810.0
2022-12-27 14:35:00,29.95,29.96,29.93,29.93,17250.0,29.95,29.96,29.93,29.93,17250.0
2022-12-27 14:40:00,29.93,29.95,29.92,29.95,16728.0,29.93,29.95,29.92,29.95,16728.0
2022-12-27 14:45:00,29.94,30.0,29.94,30.0,24990.0,29.94,30.0,29.94,30.0,24990.0
2022-12-27 14:50:00,30.0,30.02,29.97,29.99,31360.0,30.0,30.02,29.97,29.99,31360.0
2022-12-27 14:55:00,29.99,30.02,29.97,30.01,22352.0,29.99,30.02,29.97,30.01,22352.0
2022-12-27 15:00:00,30.0,30.02,29.98,29.99,35074.0,30.0,30.02,29.98,29.99,35074.0
2022-12-27 15:05:00,29.99,30.03,29.99,30.02,13908.0,29.99,30.03,29.99,30.02,13908.0
2022-12-27 15:10:00,30.02,30.02,29.99,30.01,25658.0,30.02,30.02,29.99,30.01,25658.0
2022-12-27 15:15:00,30.02,30.04,30.01,30.01,35014.0,30.02,30.04,30.01,30.01,35014.0
2022-12-27 15:20:00,30.01,30.02,30.0,30.02,22808.0,30.01,30.02,30.0,30.02,22808.0
2022-12-27 15:25:00,30.02,30.04,30.0,30.03,26392.0,30.02,30.04,30.0,30.03,26392.0
2022-12-27 15:30:00,30.03,30.08,30.02,30.06,31042.0,30.03,30.08,30.02,30.06,31042.0
2022-12-27 15:35:00,30.06,30.08,30.05,30.07,28014.0,30.06,30.08,30.05,30.07,28014.0
2022-12-27 15:40:00,30.08,30.08,30.05,30.07,28624.0,30.08,30.08,30.05,30.07,28624.0
2022-12-27 15:45:00,30.06,30.09,30.04,30.09,40202.0,30.06,30.09,30.04,30.09,40202.0
2022-12-27 15:50:00,30.09,30.09,30.02,30.08,76206.0,30.09,30.09,30.02,30.08,76206.0
2022-12-27 15:55:00,30.08,30.08,30.03,30.05,171374.0,30.08,30.08,30.03,30.05,171374.0
2022-12-28 09:30:00,30.06,30.18,30.0,30.16,27322.0,30.06,30.18,30.0,30.16,27322.0
2022-12-28 09:35:00,30.23,30.28,30.18,30.28,16158.0,30.23,30.28,30.18,30.28,16158.0
2022-12-28 09:40:00,30.3,30.32,30.27,30.29,8092.0,30.3,30.32,30.27,30.29,8092.0
2022-12-28 09:45:00,30.29,30.3,30.25,30.26,22696.0,30.29,30.3,30.25,30.26,22696.0
2022-12-28 09:50:00,30.24,30.25,30.16,30.21,15202.0,30.24,30.25,30.16,30.21,15202.0
2022-12-28 09:55:00,30.23,30.32,30.23,30.32,12216.0,30.23,30.32,30.23,30.32,12216.0
2022-12-28 10:00:00,30.33,30.37,30.3,30.32,7132.0,30.33,30.37,30.3,30.32,7132.0
2022-12-28 10:05:00,30.3,30.34,30.28,30.29,4206.0,30.3,30.34,30.28,30.29,4206.0
2022-12-28 10:10:00,30.28,30.35,30.27,30.35,12260.0,30.28,30.35,30.27,30.35,12260.0
2022-12-28 10:15:00,30.36,30.4,30.36,30.38,16126.0,30.36,30.4,30.36,30.38,16126.0
2022-12-28 10:20:00,30.39,30.4,30.34,30.34,9884.0,30.39,30.4,30.34,30.34,9884.0
2022-12-28 10:25:00,30.33,30.33,30.23,30.25,25480.0,30.33,30.33,30.23,30.25,25480.0
2022-12-28 10:30:00,30.26,30.32,30.24,30.29,7190.0,30.26,30.32,30.24,30.29,7190.0
2022-12-28 10:35:00,30.28,30.31,30.27,30.28,11518.0,30.28,30.31,30.27,30.28,11518.0
2022-12-28 10:40:00,30.29,30.31,30.23,30.24,12848.0,30.29,30.31,30.23,30.24,12848.0
2022-12-28 10:45:00,30.24,30.25,30.21,30.25,15570.0,30.24,30.25,30.21,30.25,15570.0
2022-12-28 10:50:00,30.24,30.24,30.16,30.17,22874.0,30.24,30.24,30.16,30.17,22874.0
2022-12-28 10:55:00,30.17,30.19,30.11,30.13,11478.0,30.17,30.19,30.11,30.13,11478.0
2022-12-28 11:00:00,30.12,30.13,30.1,30.13,7282.0,30.12,30.13,30.1,30.13,7282.0
2022-12-28 11:05:00,30.12,30.12,30.06,30.06,4810.0,30.12,30.12,30.06,30.06,4810.0
2022-12-28 11:10:00,30.05,30.09,30.05,30.05,4210.0,30.05,30.09,30.05,30.05,4210.0
2022-12-28 11:15:00,30.05,30.06,30.0,30.05,12590.0,30.05,30.06,30.0,30.05,12590.0
2022-12-28 11:20:00,30.05,30.08,30.04,30.06,14162.0,30.05,30.08,30.04,30.06,14162.0
2022-12-28 11:25:00,30.05,30.06,30.04,30.04,11452.0,30.05,30.06,30.04,30.04,11452.0
2022-12-28 11:30:00,30.05,30.1,30.04,30.1,11404.0,30.05,30.1,30.04,30.1,11404.0
2022-12-28 11:35:00,30.11,30.11,30.05,30.06,10224.0,30.11,30.11,30.05,30.06,10224.0
2022-12-28 11:40:00,30.06,30.12,30.06,30.11,8760.0,30.06,30.12,30.06,30.11,8760.0
2022-12-28 11:45:00,30.11,30.11,30.06,30.06,4900.0,30.11,30.11,30.06,30.06,4900.0
2022-12-28 11:50:00,30.04,30.09,30.04,30.07,9248.0,30.04,30.09,30.04,30.07,9248.0
2022-12-28 11:55:00,30.06,30.07,30.05,30.06,7962.0,30.06,30.07,30.05,30.06,7962.0
2022-12-28 12:00:00,30.05,30.06,29.98,29.98,5512.0,30.05,30.06,29.98,29.98,5512.0
2022-12-28 12:05:00,29.98,29.99,29.97,29.99,7406.0,29.98,29.99,29.97,29.99,7406.0
2022-12-28 12:10:00,29.99,29.99,29.92,29.93,17256.0,29.99,29.99,29.92,29.93,17256.0
2022-12-28 12:15:00,29.93,29.96,29.93,29.96,9590.0,29.93,29.96,29.93,29.96,9590.0
2022-12-28 12:20:00,29.96,29.98,29.93,29.97,26456.0,29.96,29.98,29.93,29.97,26456.0
2022-12-28 12:25:00,29.98,30.0,29.97,29.99,8914.0,29.98,30.0,29.97,29.99,8914.0
2022-12-28 12:30:00,30.0,30.07,30.0,30.07,8900.0,30.0,30.07,30.0,30.07,8900.0
2022-12-28 12:35:00,30.08,30.08,30.04,30.05,10692.0,30.08,30.08,30.04,30.05,10692.0
2022-12-28 12:40:00,30.05,30.08,30.04,30.06,6996.0,30.05,30.08,30.04,30.06,6996.0
2022-12-28 12:45:00,30.06,30.14,30.06,30.14,5660.0,30.06,30.14,30.06,30.14,5660.0
2022-12-28 12:50:00,30.14,30.15,30.11,30.13,9828.0,30.14,30.15,30.11,30.13,9828.0
2022-12-28 12:55:00,30.12,30.18,30.11,30.18,8400.0,30.12,30.18,30.11,30.18,8400.0
2022-12-28 13:00:00,30.17,30.24,30.17,30.23,8384.0,30.17,30.24,30.17,30.23,8384.0
2022-12-28 13:05:00,30.24,30.27,30.23,30.27,14506.0,30.24,30.27,30.23,30.27,14506.0
2022-12-28 13:10:00,30.26,30.29,30.24,30.24,12906.0,30.26,30.29,30.24,30.24,12906.0
2022-12-28 13:15:00,30.25,30.25,30.22,30.22,27368.0,30.25,30.25,30.22,30.22,27368.0
2022-12-28 13:20:00,30.23,30.23,30.18,30.18,8486.0,30.23,30.23,30.18,30.18,8486.0
2022-12-28 13:25:00,30.18,30.18,30.15,30.17,8586.0,30.18,30.18,30.15,30.17,8586.0
2022-12-28 13:30:00,30.16,30.16,30.13,30.13,7612.0,30.16,30.16,30.13,30.13,7612.0
2022-12-28 13:35:00,30.13,30.15,30.1,30.1,10160.0,30.13,30.15,30.1,30.1,10160.0
2022-12-28 13:40:00,30.1,30.14,30.1,30.11,8800.0,30.1,30.14,30.1,30.11,8800.0
2022-12-28 13:45:00,30.12,30.15,30.11,30.12,7534.0,30.12,30.15,30.11,30.12,7534.0
2022-12-28 13:50:00,30.11,30.11,30.08,30.11,13306.0,30.11,30.11,30.08,30.11,13306.0
2022-12-28 13:55:00,30.11,30.11,30.08,30.09,9402.0,30.11,30.11,30.08,30.09,9402.0
2022-12-28 14:00:00,30.08,30.11,30.08,30.11,9118.0,30.08,30.11,30.08,30.11,9118.0
2022-12-28 14:05:00,30.1,30.13,30.07,30.07,26958.0,30.1,30.13,30.07,30.07,26958.0
2022-12-28 14:10:00,30.08,30.09,30.05,30.09,11260.0,30.08,30.09,30.05,30.09,11260.0
2022-12-28 14:15:00,30.09,30.1,30.07,30.1,8764.0,30.09,30.1,30.07,30.1,8764.0
2022-12-28 14:20:00,30.1,30.1,30.04,30.04,9834.0,30.1,30.1,30.04,30.04,9834.0
2022-12-28 14:25:00,30.05,30.06,30.03,30.06,19826.0,30.05,30.06,30.03,30.06,19826.0
2022-12-28 14:30:00,30.05,30.1,30.05,30.05,12914.0,30.05,30.1,30.05,30.05,12914.0
2022-12-28 14:35:00,30.05,30.09,30.05,30.06,14440.0,30.05,30.09,30.05,30.06,14440.0
2022-12-28 14:40:00,30.07,30.13,30.07,30.12,10396.0,30.07,30.13,30.07,30.12,10396.0
2022-12-28 14:45:00,30.14,30.16,30.13,30.13,13196.0,30.14,30.16,30.13,30.13,13196.0
2022-12-28 14:50:00,30.14,30.14,30.11,30.11,7684.0,30.14,30.14,30.11,30.11,7684.0
2022-12-28 14:55:00,30.11,30.11,30.09,30.1,15638.0,30.11,30.11,30.09,30.1,15638.0
2022-12-28 15:00:00,30.1,30.11,30.06,30.06,18862.0,30.1,30.11,30.06,30.06,18862.0
2022-12-28 15:05:00,30.07,30.08,30.06,30.07,17780.0,30.07,30.08,30.06,30.07,17780.0
2022-12-28 15:10:00,30.06,30.06,30.05,30.05,35256.0,30.06,30.06,30.05,30.05,35256.0
2022-12-28 15:15:00,30.05,30.08,30.04,30.05,31980.0,30.05,30.08,30.04,30.05,31980.0
2022-12-28 15:20:00,30.05,30.06,30.05,30.05,25134.0,30.05,30.06,30.05,30.05,25134.0
2022-12-28 15:25:00,30.06,30.1,30.06,30.08,23844.0,30.06,30.1,30.06,30.08,23844.0
2022-12-28 15:30:00,30.08,30.13,30.08,30.1,27776.0,30.08,30.13,30.08,30.1,27776.0
2022-12-28 15:35:00,30.1,30.11,30.08,30.1,29970.0,30.1,30.11,30.08,30.1,29970.0
2022-12-28 15:40:00,30.11,30.11,30.04,30.05,24872.0,30.11,30.11,30.04,30.05,24872.0
2022-12-28 15:45:00,30.05,30.09,30.05,30.06,34700.0,30.05,30.09,30.05,30.06,34700.0
2022-12-28 15:50:00,30.06,30.08,30.02,30.02,98378.0,30.06,30.08,30.02,30.02,98378.0
2022-12-28 15:55:00,30.01,30.02,29.97,29.98,295320.0,30.01,30.02,29.97,29.98,295320.0
2022-12-29 09:30:00,30.25,30.39,30.25,30.36,23504.0,30.25,30.39,30.25,30.36,23504.0
2022-12-29 09:35:00,30.3,30.35,30.24,30.25,10320.0,30.3,30.35,30.24,30.25,10320.0
2022-12-29 09:40:00,30.29,30.35,30.29,30.32,8158.0,30.29,30.35,30.29,30.32,8158.0
2022-12-29 09:45:00,30.34,30.4,30.34,30.39,7798.0,30.34,30.4,30.34,30.39,7798.0
2022-12-29 09:50:00,30.4,30.41,30.34,30.36,5810.0,30.4,30.41,30.34,30.36,5810.0
2022-12-29 09:55:00,30.38,30.41,30.36,30.4,8474.0,30.38,30.41,30.36,30.4,8474.0
2022-12-29 10:00:00,30.38,30.42,30.37,30.41,41730.0,30.38,30.42,30.37,30.41,41730.0
2022-12-29 10:05:00,30.41,30.49,30.4,30.48,6092.0,30.41,30.49,30.4,30.48,6092.0
2022-12-29 10:10:00,30.48,30.52,30.47,30.51,9082.0,30.48,30.52,30.47,30.51,9082.0
2022-12-29 10:15:00,30.52,30.56,30.5,30.56,8000.0,30.52,30.56,30.5,30.56,8000.0
2022-12-29 10:20:00,30.57,30.58,30.52,30.54,18058.0,30.57,30.58,30.52,30.54,18058.0
2022-12-29 10:25:00,30.55,30.55,30.51,30.51,50460.0,30.55,30.55,30.51,30.51,50460.0
2022-12-29 10:30:00,30.53,30.59,30.53,30.59,10704.0,30.53,30.59,30.53,30.59,10704.0
2022-12-29 10:35:00,30.59,30.61,30.58,30.59,5328.0,30.59,30.61,30.58,30.59,5328.0
2022-12-29 10:40:00,30.59,30.64,30.59,30.6,7580.0,30.59,30.64,30.59,30.6,7580.0
2022-12-29 10:45:00,30.6,30.62,30.58,30.58,16632.0,30.6,30.62,30.58,30.58,16632.0
2022-12-29 10:50:00,30.59,30.62,30.58,30.59,6934.0,30.59,30.62,30.58,30.59,6934.0
2022-12-29 10:55:00,30.59,30.61,30.56,30.56,8114.0,30.59,30.61,30.56,30.56,8114.0
2022-12-29 11:00:00,30.56,30.58,30.56,30.58,5402.0,30.56,30.58,30.56,30.58,5402.0
2022-12-29 11:05:00,30.58,30.59,30.5,30.52,11384.0,30.58,30.59,30.5,30.52,11384.0
2022-12-29 11:10:00,30.52,30.53,30.47,30.47,8670.0,30.52,30.53,30.47,30.47,8670.0
2022-12-29 11:15:00,30.47,30.55,30.46,30.54,9588.0,30.47,30.55,30.46,30.54,9588.0
2022-12-29 11:20:00,30.54,30.57,30.54,30.57,4238.0,30.54,30.57,30.54,30.57,4238.0
2022-12-29 11:25:00,30.57,30.59,30.56,30.57,7534.0,30.57,30.59,30.56,30.57,7534.0
2022-12-29 11:30:00,30.58,30.65,30.58,30.64,7270.0,30.58,30.65,30.58,30.64,7270.0
2022-12-29 11:35:00,30.64,30.66,30.62,30.66,5000.0,30.64,30.66,30.62,30.66,5000.0
2022-12-29 11:40:00,30.67,30.72,30.66,30.71,43842.0,30.67,30.72,30.66,30.71,43842.0
2022-12-29 11:45:00,30.7,30.75,30.7,30.75,17746.0,30.7,30.75,30.7,30.75,17746.0
2022-12-29 11:50:00,30.74,30.78,30.74,30.76,13306.0,30.74,30.78,30.74,30.76,13306.0
2022-12-29 11:55:00,30.75,30.78,30.75,30.76,23192.0,30.75,30.78,30.75,30.76,23192.0
2022-12-29 12:00:00,30.77,30.79,30.76,30.76,8000.0,30.77,30.79,30.76,30.76,8000.0
2022-12-29 12:05:00,30.75,30.77,30.73,30.76,9664.0,30.75,30.77,30.73,30.76,9664.0
2022-12-29 12:10:00,30.77,30.77,30.72,30.73,6358.0,30.77,30.77,30.72,30.73,6358.0
2022-12-29 12:15:00,30.71,30.75,30.71,30.74,9100.0,30.71,30.75,30.71,30.74,9100.0
2022-12-29 12:20:00,30.74,30.74,30.72,30.72,7796.0,30.74,30.74,30.72,30.72,7796.0
2022-12-29 12:25:00,30.72,30.72,30.68,30.71,14416.0,30.72,30.72,30.68,30.71,14416.0
2022-12-29 12:30:00,30.71,30.71,30.68,30.68,4870.0,30.71,30.71,30.68,30.68,4870.0
2022-12-29 12:35:00,30.68,30.69,30.66,30.68,13020.0,30.68,30.69,30.66,30.68,13020.0
2022-12-29 12:40:00,30.7,30.72,30.69,30.7,15242.0,30.7,30.72,30.69,30.7,15242.0
2022-12-29 12:45:00,30.7,30.71,30.68,30.7,7726.0,30.7,30.71,30.68,30.7,7726.0
2022-12-29 12:50:00,30.71,30.72,30.7,30.71,13452.0,30.71,30.72,30.7,30.71,13452.0
2022-12-29 12:55:00,30.72,30.73,30.71,30.72,11040.0,30.72,30.73,30.71,30.72,11040.0
2022-12-29 13:00:00,30.71,30.73,30.69,30.69,11136.0,30.71,30.73,30.69,30.69,11136.0
2022-12-29 13:05:00,30.69,30.7,30.66,30.68,10084.0,30.69,30.7,30.66,30.68,10084.0
2022-12-29 13:10:00,30.68,30.73,30.68,30.72,6972.0,30.68,30.73,30.68,30.72,6972.0
2022-12-29 13:15:00,30.72,30.75,30.72,30.74,11156.0,30.72,30.75,30.72,30.74,11156.0
2022-12-29 13:20:00,30.72,30.73,30.71,30.72,9108.0,30.72,30.73,30.71,30.72,9108.0
2022-12-29 13:25:00,30.72,30.72,30.68,30.68,20828.0,30.72,30.72,30.68,30.68,20828.0
2022-12-29 13:30:00,30.67,30.67,30.65,30.66,7192.0,30.67,30.67,30.65,30.66,7192.0
2022-12-29 13:35:00,30.65,30.65,30.6,30.6,23960.0,30.65,30.65,30.6,30.6,23960.0
2022-12-29 13:40:00,30.61,30.64,30.6,30.64,39484.0,30.61,30.64,30.6,30.64,39484.0
2022-12-29 13:45:00,30.64,30.68,30.63,30.68,38738.0,30.64,30.68,30.63,30.68,38738.0
2022-12-29 13:50:00,30.67,30.67,30.63,30.66,8456.0,30.67,30.67,30.63,30.66,8456.0
2022-12-29 13:55:00,30.65,30.65,30.62,30.64,8770.0,30.65,30.65,30.62,30.64,8770.0
2022-12-29 14:00:00,30.64,30.7,30.63,30.7,16490.0,30.64,30.7,30.63,30.7,16490.0
2022-12-29 14:05:00,30.7,30.72,30.69,30.7,26066.0,30.7,30.72,30.69,30.7,26066.0
2022-12-29 14:10:00,30.71,30.71,30.67,30.7,16032.0,30.71,30.71,30.67,30.7,16032.0
2022-12-29 14:15:00,30.7,30.72,30.68,30.7,21622.0,30.7,30.72,30.68,30.7,21622.0
2022-12-29 14:20:00,30.7,30.71,30.69,30.7,23960.0,30.7,30.71,30.69,30.7,23960.0
2022-12-29 14:25:00,30.71,30.72,30.69,30.71,19524.0,30.71,30.72,30.69,30.71,19524.0
2022-12-29 14:30:00,30.7,30.73,30.68,30.72,26136.0,30.7,30.73,30.68,30.72,26136.0
2022-12-29 14:35:00,30.72,30.74,30.71,30.74,9904.0,30.72,30.74,30.71,30.74,9904.0
2022-12-29 14:40:00,30.74,30.76,30.73,30.75,22518.0,30.74,30.76,30.73,30.75,22518.0
2022-12-29 14:45:00,30.75,30.76,30.73,30.73,13694.0,30.75,30.76,30.73,30.73,13694.0
2022-12-29 14:50:00,30.72,30.73,30.7,30.71,9200.0,30.72,30.73,30.7,30.71,9200.0
2022-12-29 14:55:00,30.71,30.71,30.66,30.66,14624.0,30.71,30.71,30.66,30.66,14624.0
2022-12-29 15:00:00,30.66,30.69,30.65,30.69,16668.0,30.66,30.69,30.65,30.69,16668.0
2022-12-29 15:05:00,30.7,30.7,30.64,30.66,16064.0,30.7,30.7,30.64,30.66,16064.0
2022-12-29 15:10:00,30.67,30.67,30.61,30.63,22626.0,30.67,30.67,30.61,30.63,22626.0
2022-12-29 15:15:00,30.63,30.64,30.6,30.61,17816.0,30.63,30.64,30.6,30.61,17816.0
2022-12-29 15:20:00,30.61,30.64,30.6,30.63,16706.0,30.61,30.64,30.6,30.63,16706.0
2022-12-29 15:25:00,30.62,30.62,30.6,30.61,24362.0,30.62,30.62,30.6,30.61,24362.0
2022-12-29 15:30:00,30.61,30.68,30.61,30.68,18972.0,30.61,30.68,30.61,30.68,18972.0
2022-12-29 15:35:00,30.68,30.7,30.66,30.67,25278.0,30.68,30.7,30.66,30.67,25278.0
2022-12-29 15:40:00,30.67,30.7,30.65,30.7,26680.0,30.67,30.7,30.65,30.7,26680.0
2022-12-29 15:45:00,30.7,30.72,30.68,30.72,39240.0,30.7,30.72,30.68,30.72,39240.0
2022-12-29 15:50:00,30.73,30.74,30.68,30.68,70790.0,30.73,30.74,30.68,30.68,70790.0
2022-12-29 15:55:00,30.68,30.68,30.6,30.61,132572.0,30.68,30.68,30.6,30.61,132572.0
2022-12-30 09:30:00,30.4,30.61,30.4,30.56,57962.0,30.4,30.61,30.4,30.56,57962.0
2022-12-30 09:35:00,30.56,30.59,30.5,30.5,6626.0,30.56,30.59,30.5,30.5,6626.0
2022-12-30 09:40:00,30.47,30.48,30.37,30.43,12540.0,30.47,30.48,30.37,30.43,12540.0
2022-12-30 09:45:00,30.41,30.41,30.24,30.27,21042.0,30.41,30.41,30.24,30.27,21042.0
2022-12-30 09:50:00,30.32,30.42,30.31,30.41,3540.0,30.32,30.42,30.31,30.41,3540.0
2022-12-30 09:55:00,30.42,30.49,30.41,30.49,7192.0,30.42,30.49,30.41,30.49,7192.0
2022-12-30 10:00:00,30.49,30.51,30.45,30.49,8358.0,30.49,30.51,30.45,30.49,8358.0
2022-12-30 10:05:00,30.48,30.52,30.46,30.48,17952.0,30.48,30.52,30.46,30.48,17952.0
2022-12-30 10:10:00,30.49,30.5,30.47,30.5,7748.0,30.49,30.5,30.47,30.5,7748.0
2022-12-30 10:15:00,30.5,30.58,30.49,30.58,12548.0,30.5,30.58,30.49,30.58,12548.0
2022-12-30 10:20:00,30.58,30.59,30.55,30.58,12994.0,30.58,30.59,30.55,30.58,12994.0
2022-12-30 10:25:00,30.59,30.59,30.52,30.54,11890.0,30.59,30.59,30.52,30.54,11890.0
2022-12-30 10:30:00,30.54,30.54,30.48,30.53,15470.0,30.54,30.54,30.48,30.53,15470.0
2022-12-30 10:35:00,30.54,30.57,30.53,30.54,13540.0,30.54,30.57,30.53,30.54,13540.0
2022-12-30 10:40:00,30.55,30.55,30.48,30.49,8518.0,30.55,30.55,30.48,30.49,8518.0
2022-12-30 10:45:00,30.48,30.61,30.48,30.61,9502.0,30.48,30.61,30.48,30.61,9502.0
2022-12-30 10:50:00,30.6,30.6,30.53,30.53,9966.0,30.6,30.6,30.53,30.53,9966.0
2022-12-30 10:55:00,30.53,30.55,30.49,30.51,11680.0,30.53,30.55,30.49,30.51,11680.0
2022-12-30 11:00:00,30.51,30.52,30.49,30.5,8616.0,30.51,30.52,30.49,30.5,8616.0
2022-12-30 11:05:00,30.51,30.56,30.5,30.56,9424.0,30.51,30.56,30.5,30.56,9424.0
2022-12-30 11:10:00,30.55,30.56,30.5,30.52,12282.0,30.55,30.56,30.5,30.52,12282.0
2022-12-30 11:15:00,30.52,30.52,30.46,30.49,11790.0,30.52,30.52,30.46,30.49,11790.0
2022-12-30 11:20:00,30.48,30.48,30.43,30.44,6886.0,30.48,30.48,30.43,30.44,6886.0
2022-12-30 11:25:00,30.44,30.44,30.41,30.43,8612.0,30.44,30.44,30.41,30.43,8612.0
2022-12-30 11:30:00,30.42,30.51,30.42,30.5,7448.0,30.42,30.51,30.42,30.5,7448.0
2022-12-30 11:35:00,30.5,30.55,30.48,30.53,10846.0,30.5,30.55,30.48,30.53,10846.0
2022-12-30 11:40:00,30.52,30.54,30.5,30.5,13040.0,30.52,30.54,30.5,30.5,13040.0
2022-12-30 11:45:00,30.52,30.54,30.5,30.54,8140.0,30.52,30.54,30.5,30.54,8140.0
2022-12-30 11:50:00,30.54,30.55,30.52,30.55,9628.0,30.54,30.55,30.52,30.55,9628.0
2022-12-30 11:55:00,30.54,30.56,30.5,30.54,14200.0,30.54,30.56,30.5,30.54,14200.0
2022-12-30 12:00:00,30.54,30.55,30.49,30.49,8056.0,30.54,30.55,30.49,30.49,8056.0
2022-12-30 12:05:00,30.49,30.49,30.46,30.46,6288.0,30.49,30.49,30.46,30.46,6288.0
2022-12-30 12:10:00,30.46,30.47,30.43,30.43,10494.0,30.46,30.47,30.43,30.43,10494.0
2022-12-30 12:15:00,30.43,30.47,30.43,30.43,11514.0,30.43,30.47,30.43,30.43,11514.0
2022-12-30 12:20:00,30.45,30.47,30.44,30.46,9294.0,30.45,30.47,30.44,30.46,9294.0
2022-12-30 12:25:00,30.47,30.48,30.45,30.47,9444.0,30.47,30.48,30.45,30.47,9444.0
2022-12-30 12:30:00,30.47,30.48,30.41,30.41,18832.0,30.47,30.48,30.41,30.41,18832.0
2022-12-30 12:35:00,30.41,30.43,30.39,30.39,11796.0,30.41,30.43,30.39,30.39,11796.0
2022-12-30 12:40:00,30.39,30.43,30.39,30.43,9044.0,30.39,30.43,30.39,30.43,9044.0
2022-12-30 12:45:00,30.42,30.44,30.41,30.42,6126.0,30.42,30.44,30.41,30.42,6126.0
2022-12-30 12:50:00,30.42,30.43,30.39,30.4,6632.0,30.42,30.43,30.39,30.4,6632.0
2022-12-30 12:55:00,30.4,30.43,30.38,30.43,11344.0,30.4,30.43,30.38,30.43,11344.0
2022-12-30 13:00:00,30.45,30.46,30.42,30.43,9210.0,30.45,30.46,30.42,30.43,9210.0
2022-12-30 13:05:00,30.43,30.43,30.4,30.42,9566.0,30.43,30.43,30.4,30.42,9566.0
2022-12-30 13:10:00,30.42,30.42,30.39,30.4,9336.0,30.42,30.42,30.39,30.4,9336.0
2022-12-30 13:15:00,30.39,30.39,30.32,30.33,12306.0,30.39,30.39,30.32,30.33,12306.0
2022-12-30 13:20:00,30.32,30.32,30.25,30.25,8282.0,30.32,30.32,30.25,30.25,8282.0
2022-12-30 13:25:00,30.25,30.3,30.22,30.3,7080.0,30.25,30.3,30.22,30.3,7080.0
2022-12-30 13:30:00,30.3,30.33,30.3,30.33,9156.0,30.3,30.33,30.3,30.33,9156.0
2022-12-30 13:35:00,30.34,30.35,30.29,30.3,30392.0,30.34,30.35,30.29,30.3,30392.0
2022-12-30 13:40:00,30.3,30.3,30.26,30.3,16970.0,30.3,30.3,30.26,30.3,16970.0
2022-12-30 13:45:00,30.3,30.31,30.27,30.3,26856.0,30.3,30.31,30.27,30.3,26856.0
2022-12-30 13:50:00,30.3,30.3,30.26,30.29,10350.0,30.3,30.3,30.26,30.29,10350.0
2022-12-30 13:55:00,30.29,30.29,30.24,30.25,8420.0,30.29,30.29,30.24,30.25,8420.0
2022-12-30 14:00:00,30.24,30.25,30.2,30.2,14648.0,30.24,30.25,30.2,30.2,14648.0
2022-12-30 14:05:00,30.19,30.24,30.18,30.21,31148.0,30.19,30.24,30.18,30.21,31148.0
2022-12-30 14:10:00,30.22,30.22,30.17,30.17,14884.0,30.22,30.22,30.17,30.17,14884.0
2022-12-30 14:15:00,30.17,30.21,30.16,30.2,22580.0,30.17,30.21,30.16,30.2,22580.0
2022-12-30 14:20:00,30.2,30.2,30.15,30.18,24840.0,30.2,30.2,30.15,30.18,24840.0
2022-12-30 14:25:00,30.18,30.21,30.17,30.21,12446.0,30.18,30.21,30.17,30.21,12446.0
2022-12-30 14:30:00,30.21,30.22,30.18,30.2,12274.0,30.21,30.22,30.18,30.2,12274.0
2022-12-30 14:35:00,30.18,30.18,30.16,30.17,25924.0,30.18,30.18,30.16,30.17,25924.0
2022-12-30 14:40:00,30.17,30.18,30.14,30.18,12936.0,30.17,30.18,30.14,30.18,12936.0
2022-12-30 14:45:00,30.18,30.18,30.14,30.14,8918.0,30.18,30.18,30.14,30.14,8918.0
2022-12-30 14:50:00,30.14,30.18,30.12,30.16,9204.0,30.14,30.18,30.12,30.16,9204.0
2022-12-30 14:55:00,30.16,30.17,30.14,30.16,8764.0,30.16,30.17,30.14,30.16,8764.0
2022-12-30 15:00:00,30.16,30.23,30.15,30.2,9364.0,30.16,30.23,30.15,30.2,9364.0
2022-12-30 15:05:00,30.21,30.23,30.18,30.22,11528.0,30.21,30.23,30.18,30.22,11528.0
2022-12-30 15:10:00,30.22,30.31,30.21,30.28,10406.0,30.22,30.31,30.21,30.28,10406.0
2022-12-30 15:15:00,30.28,30.33,30.28,30.31,20432.0,30.28,30.33,30.28,30.31,20432.0
2022-12-30 15:20:00,30.3,30.32,30.29,30.31,22516.0,30.3,30.32,30.29,30.31,22516.0
2022-12-30 15:25:00,30.3,30.31,30.28,30.29,30924.0,30.3,30.31,30.28,30.29,30924.0
2022-12-30 15:30:00,30.29,30.35,30.29,30.34,24694.0,30.29,30.35,30.29,30.34,24694.0
2022-12-30 15:35:00,30.33,30.36,30.32,30.34,23518.0,30.33,30.36,30.32,30.34,23518.0
2022-12-30 15:40:00,30.34,30.35,30.31,30.33,22028.0,30.34,30.35,30.31,30.33,22028.0
2022-12-30 15:45:00,30.33,30.4,30.33,30.4,28802.0,30.33,30.4,30.33,30.4,28802.0
2022-12-30 15:50:00,30.4,30.48,30.36,30.47,96972.0,30.4,30.48,30.36,30.47,96972.0
2022-12-30 15:55:00,30.47,30.48,30.42,30.47,180624.0,30.47,30.48,30.42,30.47,180624.0
2023-01-03 09:30:00,30.71,30.98,30.61,30.8,81480.0,30.71,30.98,30.61,30.8,81480.0
2023-01-03 09:35:00,30.8,30.96,30.8,30.87,21198.0,30.8,30.96,30.8,30.87,21198.0
2023-01-03 09:40:00,30.89,31.04,30.88,30.93,20042.0,30.89,31.04,30.88,30.93,20042.0
2023-01-03 09:45:00,30.92,30.97,30.82,30.86,54418.0,30.92,30.97,30.82,30.86,54418.0
2023-01-03 09:50:00,30.88,30.92,30.72,30.78,31766.0,30.88,30.92,30.72,30.78,31766.0
2023-01-03 09:55:00,30.78,30.78,30.61,30.62,17222.0,30.78,30.78,30.61,30.62,17222.0
2023-01-03 10:00:00,30.64,30.79,30.64,30.72,27786.0,30.64,30.79,30.64,30.72,27786.0
2023-01-03 10:05:00,30.71,30.78,30.7,30.77,14742.0,30.71,30.78,30.7,30.77,14742.0
2023-01-03 10:10:00,30.75,30.75,30.65,30.66,22132.0,30.75,30.75,30.65,30.66,22132.0
2023-01-03 10:15:00,30.67,30.69,30.59,30.59,14838.0,30.67,30.69,30.59,30.59,14838.0
2023-01-03 10:20:00,30.6,30.7,30.59,30.65,23350.0,30.6,30.7,30.59,30.65,23350.0
2023-01-03 10:25:00,30.64,30.67,30.61,30.64,14438.0,30.64,30.67,30.61,30.64,14438.0
2023-01-03 10:30:00,30.64,30.64,30.59,30.61,14802.0,30.64,30.64,30.59,30.61,14802.0
2023-01-03 10:35:00,30.62,30.64,30.58,30.58,19708.0,30.62,30.64,30.58,30.58,19708.0
2023-01-03 10:40:00,30.58,30.61,30.58,30.59,8968.0,30.58,30.61,30.58,30.59,8968.0
2023-01-03 10:45:00,30.58,30.63,30.54,30.54,17342.0,30.58,30.63,30.54,30.54,17342.0
2023-01-03 10:50:00,30.54,30.54,30.48,30.5,29276.0,30.54,30.54,30.48,30.5,29276.0
2023-01-03 10:55:00,30.49,30.65,30.49,30.65,13452.0,30.49,30.65,30.49,30.65,13452.0
2023-01-03 11:00:00,30.66,30.67,30.61,30.61,13764.0,30.66,30.67,30.61,30.61,13764.0
2023-01-03 11:05:00,30.6,30.61,30.5,30.5,36638.0,30.6,30.61,30.5,30.5,36638.0
2023-01-03 11:10:00,30.5,30.52,30.4,30.42,20842.0,30.5,30.52,30.4,30.42,20842.0
2023-01-03 11:15:00,30.41,30.47,30.4,30.47,10808.0,30.41,30.47,30.4,30.47,10808.0
2023-01-03 11:20:00,30.47,30.53,30.44,30.5,61838.0,30.47,30.53,30.44,30.5,61838.0
2023-01-03 11:25:00,30.49,30.51,30.46,30.5,11400.0,30.49,30.51,30.46,30.5,11400.0
2023-01-03 11:30:00,30.5,30.5,30.41,30.45,18170.0,30.5,30.5,30.41,30.45,18170.0
2023-01-03 11:35:00,30.45,30.46,30.42,30.43,7776.0,30.45,30.46,30.42,30.43,7776.0
2023-01-03 11:40:00,30.43,30.43,30.39,30.41,8928.0,30.43,30.43,30.39,30.41,8928.0
2023-01-03 11:45:00,30.4,30.43,30.39,30.42,11312.0,30.4,30.43,30.39,30.42,11312.0
2023-01-03 11:50:00,30.41,30.44,30.38,30.41,10480.0,30.41,30.44,30.38,30.41,10480.0
2023-01-03 11:55:00,30.41,30.45,30.38,30.45,6546.0,30.41,30.45,30.38,30.45,6546.0
2023-01-03 12:00:00,30.46,30.46,30.42,30.43,12504.0,30.46,30.46,30.42,30.43,12504.0
2023-01-03 12:05:00,30.43,30.5,30.42,30.49,9778.0,30.43,30.5,30.42,30.49,9778.0
2023-01-03 12:10:00,30.48,30.53,30.47,30.52,12314.0,30.48,30.53,30.47,30.52,12314.0
2023-01-03 12:15:00,30.52,30.52,30.44,30.47,11748.0,30.52,30.52,30.44,30.47,11748.0
2023-01-03 12:20:00,30.47,30.49,30.41,30.43,15104.0,30.47,30.49,30.41,30.43,15104.0
2023-01-03 12:25:00,30.43,30.47,30.43,30.47,8788.0,30.43,30.47,30.43,30.47,8788.0
2023-01-03 12:30:00,30.46,30.59,30.46,30.59,5916.0,30.46,30.59,30.46,30.59,5916.0
2023-01-03 12:35:00,30.6,30.63,30.56,30.56,12424.0,30.6,30.63,30.56,30.56,12424.0
2023-01-03 12:40:00,30.56,30.57,30.53,30.54,16630.0,30.56,30.57,30.53,30.54,16630.0
2023-01-03 12:45:00,30.54,30.55,30.47,30.48,11702.0,30.54,30.55,30.47,30.48,11702.0
2023-01-03 12:50:00,30.49,30.5,30.48,30.5,6248.0,30.49,30.5,30.48,30.5,6248.0
2023-01-03 12:55:00,30.5,30.57,30.47,30.52,26150.0,30.5,30.57,30.47,30.52,26150.0
2023-01-03 13:00:00,30.52,30.53,30.49,30.52,9846.0,30.52,30.53,30.49,30.52,9846.0
2023-01-03 13:05:00,30.52,30.52,30.48,30.5,11898.0,30.52,30.52,30.48,30.5,11898.0
2023-01-03 13:10:00,30.49,30.55,30.49,30.54,18382.0,30.49,30.55,30.49,30.54,18382.0
2023-01-03 13:15:00,30.55,30.56,30.53,30.55,16922.0,30.55,30.56,30.53,30.55,16922.0
2023-01-03 13:20:00,30.53,30.53,30.46,30.47,17404.0,30.53,30.53,30.46,30.47,17404.0
2023-01-03 13:25:00,30.46,30.6,30.46,30.6,36706.0,30.46,30.6,30.46,30.6,36706.0
2023-01-03 13:30:00,30.59,30.59,30.56,30.57,14790.0,30.59,30.59,30.56,30.57,14790.0
2023-01-03 13:35:00,30.57,30.59,30.55,30.57,11558.0,30.57,30.59,30.55,30.57,11558.0
2023-01-03 13:40:00,30.54,30.58,30.54,30.57,11784.0,30.54,30.58,30.54,30.57,11784.0
2023-01-03 13:45:00,30.56,30.58,30.53,30.58,15160.0,30.56,30.58,30.53,30.58,15160.0
2023-01-03 13:50:00,30.57,30.63,30.57,30.62,27052.0,30.57,30.63,30.57,30.62,27052.0
2023-01-03 13:55:00,30.61,30.64,30.61,30.61,14848.0,30.61,30.64,30.61,30.61,14848.0
2023-01-03 14:00:00,30.62,30.66,30.59,30.59,18594.0,30.62,30.66,30.59,30.59,18594.0
2023-01-03 14:05:00,30.6,30.61,30.58,30.61,18656.0,30.6,30.61,30.58,30.61,18656.0
2023-01-03 14:10:00,30.61,30.61,30.55,30.57,16450.0,30.61,30.61,30.55,30.57,16450.0
2023-01-03 14:15:00,30.57,30.59,30.54,30.55,25198.0,30.57,30.59,30.54,30.55,25198.0
2023-01-03 14:20:00,30.54,30.57,30.49,30.5,20802.0,30.54,30.57,30.49,30.5,20802.0
2023-01-03 14:25:00,30.52,30.56,30.51,30.56,22988.0,30.52,30.56,30.51,30.56,22988.0
2023-01-03 14:30:00,30.55,30.55,30.47,30.49,14808.0,30.55,30.55,30.47,30.49,14808.0
2023-01-03 14:35:00,30.49,30.53,30.48,30.53,17804.0,30.49,30.53,30.48,30.53,17804.0
2023-01-03 14:40:00,30.53,30.6,30.52,30.6,17076.0,30.53,30.6,30.52,30.6,17076.0
2023-01-03 14:45:00,30.6,30.71,30.6,30.68,35980.0,30.6,30.71,30.6,30.68,35980.0
2023-01-03 14:50:00,30.67,30.67,30.63,30.65,13482.0,30.67,30.67,30.63,30.65,13482.0
2023-01-03 14:55:00,30.65,30.68,30.63,30.65,19210.0,30.65,30.68,30.63,30.65,19210.0
2023-01-03 15:00:00,30.66,30.71,30.66,30.69,14462.0,30.66,30.71,30.66,30.69,14462.0
2023-01-03 15:05:00,30.69,30.71,30.66,30.66,19234.0,30.69,30.71,30.66,30.66,19234.0
2023-01-03 15:10:00,30.67,30.74,30.67,30.72,11714.0,30.67,30.74,30.67,30.72,11714.0
2023-01-03 15:15:00,30.73,30.77,30.72,30.72,20812.0,30.73,30.77,30.72,30.72,20812.0
2023-01-03 15:20:00,30.72,30.73,30.64,30.64,37706.0,30.72,30.73,30.64,30.64,37706.0
2023-01-03 15:25:00,30.64,30.71,30.64,30.71,20788.0,30.64,30.71,30.64,30.71,20788.0
2023-01-03 15:30:00,30.72,30.76,30.7,30.75,33660.0,30.72,30.76,30.7,30.75,33660.0
2023-01-03 15:35:00,30.75,30.76,30.7,30.75,45256.0,30.75,30.76,30.7,30.75,45256.0
2023-01-03 15:40:00,30.75,30.76,30.7,30.75,42636.0,30.75,30.76,30.7,30.75,42636.0
2023-01-03 15:45:00,30.74,30.8,30.71,30.78,79734.0,30.74,30.8,30.71,30.78,79734.0
2023-01-03 15:50:00,30.76,30.81,30.73,30.74,60894.0,30.76,30.81,30.73,30.74,60894.0
2023-01-03 15:55:00,30.74,30.75,30.71,30.73,181256.0,30.74,30.75,30.71,30.73,181256.0
2023-01-04 09:30:00,31.11,31.33,31.03,31.23,71904.0,31.11,31.33,31.03,31.23,71904.0
2023-01-04 09:35:00,31.27,31.27,31.04,31.05,27188.0,31.27,31.27,31.04,31.05,27188.0
2023-01-04 09:40:00,31.06,31.25,31.06,31.2,30832.0,31.06,31.25,31.06,31.2,30832.0
2023-01-04 09:45:00,31.22,31.23,31.14,31.18,20886.0,31.22,31.23,31.14,31.18,20886.0
2023-01-04 09:50:00,31.18,31.22,31.13,31.2,13484.0,31.18,31.22,31.13,31.2,13484.0
2023-01-04 09:55:00,31.23,31.23,31.17,31.19,15164.0,31.23,31.23,31.17,31.19,15164.0
2023-01-04 10:00:00,31.18,31.24,30.99,30.99,36576.0,31.18,31.24,30.99,30.99,36576.0
2023-01-04 10:05:00,30.99,31.04,30.96,30.98,32988.0,30.99,31.04,30.96,30.98,32988.0
2023-01-04 10:10:00,30.97,30.98,30.91,30.95,32454.0,30.97,30.98,30.91,30.95,32454.0
2023-01-04 10:15:00,30.95,31.0,30.94,30.96,21016.0,30.95,31.0,30.94,30.96,21016.0
2023-01-04 10:20:00,30.97,30.98,30.85,30.88,7876.0,30.97,30.98,30.85,30.88,7876.0
2023-01-04 10:25:00,30.88,30.92,30.82,30.92,10360.0,30.88,30.92,30.82,30.92,10360.0
2023-01-04 10:30:00,30.91,30.93,30.83,30.9,19890.0,30.91,30.93,30.83,30.9,19890.0
2023-01-04 10:35:00,30.89,30.96,30.86,30.86,8658.0,30.89,30.96,30.86,30.86,8658.0
2023-01-04 10:40:00,30.86,30.93,30.83,30.93,9790.0,30.86,30.93,30.83,30.93,9790.0
2023-01-04 10:45:00,30.95,30.98,30.95,30.98,12560.0,30.95,30.98,30.95,30.98,12560.0
2023-01-04 10:50:00,30.99,31.02,30.95,31.0,19806.0,30.99,31.02,30.95,31.0,19806.0
2023-01-04 10:55:00,30.99,30.99,30.95,30.98,7930.0,30.99,30.99,30.95,30.98,7930.0
2023-01-04 11:00:00,30.99,30.99,30.95,30.96,6292.0,30.99,30.99,30.95,30.96,6292.0
2023-01-04 11:05:00,30.95,30.99,30.93,30.98,10554.0,30.95,30.99,30.93,30.98,10554.0
2023-01-04 11:10:00,30.98,31.02,30.98,31.0,5986.0,30.98,31.02,30.98,31.0,5986.0
2023-01-04 11:15:00,31.01,31.02,30.96,30.96,7800.0,31.01,31.02,30.96,30.96,7800.0
2023-01-04 11:20:00,30.96,30.96,30.93,30.93,4612.0,30.96,30.96,30.93,30.93,4612.0
2023-01-04 11:25:00,30.93,30.99,30.92,30.99,11126.0,30.93,30.99,30.92,30.99,11126.0
2023-01-04 11:30:00,31.0,31.11,31.0,31.09,15672.0,31.0,31.11,31.0,31.09,15672.0
2023-01-04 11:35:00,31.09,31.14,31.09,31.12,9284.0,31.09,31.14,31.09,31.12,9284.0
2023-01-04 11:40:00,31.12,31.15,31.11,31.11,8124.0,31.12,31.15,31.11,31.11,8124.0
2023-01-04 11:45:00,31.11,31.16,31.11,31.11,12040.0,31.11,31.16,31.11,31.11,12040.0
2023-01-04 11:50:00,31.11,31.14,31.09,31.12,7914.0,31.11,31.14,31.09,31.12,7914.0
2023-01-04 11:55:00,31.11,31.15,31.1,31.11,9440.0,31.11,31.15,31.1,31.11,9440.0
2023-01-04 12:00:00,31.12,31.12,31.09,31.1,3400.0,31.12,31.12,31.09,31.1,3400.0
2023-01-04 12:05:00,31.09,31.1,31.05,31.07,8232.0,31.09,31.1,31.05,31.07,8232.0
2023-01-04 12:10:00,31.06,31.07,31.02,31.03,5642.0,31.06,31.07,31.02,31.03,5642.0
2023-01-04 12:15:00,31.03,31.03,31.0,31.01,7676.0,31.03,31.03,31.0,31.01,7676.0
2023-01-04 12:20:00,31.0,31.05,30.99,31.04,9518.0,31.0,31.05,30.99,31.04,9518.0
2023-01-04 12:25:00,31.03,31.03,30.99,31.0,5728.0,31.03,31.03,30.99,31.0,5728.0
2023-01-04 12:30:00,31.0,31.05,31.0,31.04,6356.0,31.0,31.05,31.0,31.04,6356.0
2023-01-04 12:35:00,31.04,31.05,31.03,31.05,3208.0,31.04,31.05,31.03,31.05,3208.0
2023-01-04 12:40:00,31.05,31.08,31.04,31.07,3808.0,31.05,31.08,31.04,31.07,3808.0
2023-01-04 12:45:00,31.07,31.09,31.07,31.07,12362.0,31.07,31.09,31.07,31.07,12362.0
2023-01-04 12:50:00,31.07,31.07,31.02,31.05,4592.0,31.07,31.07,31.02,31.05,4592.0
2023-01-04 12:55:00,31.04,31.04,30.97,30.98,7968.0,31.04,31.04,30.97,30.98,7968.0
2023-01-04 13:00:00,30.97,30.98,30.92,30.98,12934.0,30.97,30.98,30.92,30.98,12934.0
2023-01-04 13:05:00,30.97,30.97,30.95,30.97,6328.0,30.97,30.97,30.95,30.97,6328.0
2023-01-04 13:10:00,30.98,31.01,30.98,31.01,5474.0,30.98,31.01,30.98,31.01,5474.0
2023-01-04 13:15:00,31.01,31.08,31.01,31.07,9360.0,31.01,31.08,31.01,31.07,9360.0
2023-01-04 13:20:00,31.07,31.1,31.07,31.1,4114.0,31.07,31.1,31.07,31.1,4114.0
2023-01-04 13:25:00,31.09,31.1,31.07,31.07,7748.0,31.09,31.1,31.07,31.07,7748.0
2023-01-04 13:30:00,31.08,31.1,31.07,31.1,6066.0,31.08,31.1,31.07,31.1,6066.0
2023-01-04 13:35:00,31.1,31.15,31.1,31.15,15344.0,31.1,31.15,31.1,31.15,15344.0
2023-01-04 13:40:00,31.15,31.18,31.13,31.16,15210.0,31.15,31.18,31.13,31.16,15210.0
2023-01-04 13:45:00,31.14,31.19,31.14,31.18,35232.0,31.14,31.19,31.14,31.18,35232.0
2023-01-04 13:50:00,31.17,31.18,31.16,31.18,8652.0,31.17,31.18,31.16,31.18,8652.0
2023-01-04 13:55:00,31.18,31.18,31.1,31.11,12204.0,31.18,31.18,31.1,31.11,12204.0
2023-01-04 14:00:00,31.08,31.24,30.97,31.06,49380.0,31.08,31.24,30.97,31.06,49380.0
2023-01-04 14:05:00,31.06,31.13,30.98,30.98,25698.0,31.06,31.13,30.98,30.98,25698.0
2023-01-04 14:10:00,30.98,31.03,30.92,31.03,9730.0,30.98,31.03,30.92,31.03,9730.0
2023-01-04 14:15:00,31.03,31.13,31.02,31.13,13848.0,31.03,31.13,31.02,31.13,13848.0
2023-01-04 14:20:00,31.11,31.14,30.97,30.98,19524.0,31.11,31.14,30.97,30.98,19524.0
2023-01-04 14:25:00,30.98,30.98,30.78,30.8,17724.0,30.98,30.98,30.78,30.8,17724.0
2023-01-04 14:30:00,30.79,30.87,30.78,30.87,14518.0,30.79,30.87,30.78,30.87,14518.0
2023-01-04 14:35:00,30.88,30.89,30.84,30.86,14482.0,30.88,30.89,30.84,30.86,14482.0
2023-01-04 14:40:00,30.86,30.91,30.83,30.84,10754.0,30.86,30.91,30.83,30.84,10754.0
2023-01-04 14:45:00,30.84,30.89,30.83,30.86,7512.0,30.84,30.89,30.83,30.86,7512.0
2023-01-04 14:50:00,30.85,30.89,30.82,30.86,10784.0,30.85,30.89,30.82,30.86,10784.0
2023-01-04 14:55:00,30.86,30.98,30.86,30.97,9680.0,30.86,30.98,30.86,30.97,9680.0
2023-01-04 15:00:00,30.97,31.03,30.96,30.98,24814.0,30.97,31.03,30.96,30.98,24814.0
2023-01-04 15:05:00,30.98,30.98,30.9,30.92,10260.0,30.98,30.98,30.9,30.92,10260.0
2023-01-04 15:10:00,30.92,30.96,30.89,30.93,20176.0,30.92,30.96,30.89,30.93,20176.0
2023-01-04 15:15:00,30.93,30.98,30.93,30.95,30706.0,30.93,30.98,30.93,30.95,30706.0
2023-01-04 15:20:00,30.96,30.98,30.89,30.91,56566.0,30.96,30.98,30.89,30.91,56566.0
2023-01-04 15:25:00,30.91,30.97,30.89,30.92,24520.0,30.91,30.97,30.89,30.92,24520.0
2023-01-04 15:30:00,30.92,30.93,30.87,30.88,47038.0,30.92,30.93,30.87,30.88,47038.0
2023-01-04 15:35:00,30.88,30.88,30.81,30.82,28560.0,30.88,30.88,30.81,30.82,28560.0
2023-01-04 15:40:00,30.82,30.82,30.77,30.79,21698.0,30.82,30.82,30.77,30.79,21698.0
2023-01-04 15:45:00,30.78,30.87,30.77,30.87,23608.0,30.78,30.87,30.77,30.87,23608.0
2023-01-04 15:50:00,30.89,30.93,30.88,30.93,60648.0,30.89,30.93,30.88,30.93,60648.0
2023-01-04 15:55:00,30.93,31.03,30.93,31.0,161738.0,30.93,31.03,30.93,31.0,161738.0
2023-01-05 09:30:00,30.71,30.71,30.5,30.53,53040.0,30.71,30.71,30.5,30.53,53040.0
2023-01-05 09:35:00,30.54,30.61,30.53,30.53,23522.0,30.54,30.61,30.53,30.53,23522.0
2023-01-05 09:40:00,30.5,30.5,30.37,30.46,14686.0,30.5,30.5,30.37,30.46,14686.0
2023-01-05 09:45:00,30.36,30.41,30.3,30.38,20264.0,30.36,30.41,30.3,30.38,20264.0
2023-01-05 09:50:00,30.39,30.51,30.39,30.51,22220.0,30.39,30.51,30.39,30.51,22220.0
2023-01-05 09:55:00,30.52,30.54,30.5,30.5,6604.0,30.52,30.54,30.5,30.5,6604.0
2023-01-05 10:00:00,30.5,30.58,30.48,30.54,8326.0,30.5,30.58,30.48,30.54,8326.0
2023-01-05 10:05:00,30.56,30.68,30.51,30.63,12956.0,30.56,30.68,30.51,30.63,12956.0
2023-01-05 10:10:00,30.64,30.64,30.55,30.56,13030.0,30.64,30.64,30.55,30.56,13030.0
2023-01-05 10:15:00,30.56,30.57,30.53,30.55,25974.0,30.56,30.57,30.53,30.55,25974.0
2023-01-05 10:20:00,30.55,30.59,30.48,30.53,28582.0,30.55,30.59,30.48,30.53,28582.0
2023-01-05 10:25:00,30.53,30.63,30.53,30.6,23724.0,30.53,30.63,30.53,30.6,23724.0
2023-01-05 10:30:00,30.6,30.61,30.53,30.53,11444.0,30.6,30.61,30.53,30.53,11444.0
2023-01-05 10:35:00,30.53,30.58,30.5,30.58,13884.0,30.53,30.58,30.5,30.58,13884.0
2023-01-05 10:40:00,30.58,30.61,30.52,30.61,4990.0,30.58,30.61,30.52,30.61,4990.0
2023-01-05 10:45:00,30.61,30.61,30.56,30.57,4244.0,30.61,30.61,30.56,30.57,4244.0
2023-01-05 10:50:00,30.57,30.57,30.43,30.48,15832.0,30.57,30.57,30.43,30.48,15832.0
2023-01-05 10:55:00,30.48,30.5,30.47,30.47,10824.0,30.48,30.5,30.47,30.47,10824.0
2023-01-05 11:00:00,30.46,30.48,30.41,30.45,7268.0,30.46,30.48,30.41,30.45,7268.0
2023-01-05 11:05:00,30.46,30.47,30.45,30.46,5456.0,30.46,30.47,30.45,30.46,5456.0
2023-01-05 11:10:00,30.46,30.47,30.42,30.42,12268.0,30.46,30.47,30.42,30.42,12268.0
2023-01-05 11:15:00,30.43,30.48,30.42,30.47,11954.0,30.43,30.48,30.42,30.47,11954.0
2023-01-05 11:20:00,30.46,30.47,30.41,30.41,12506.0,30.46,30.47,30.41,30.41,12506.0
2023-01-05 11:25:00,30.42,30.47,30.41,30.46,6832.0,30.42,30.47,30.41,30.46,6832.0
2023-01-05 11:30:00,30.46,30.49,30.45,30.46,11018.0,30.46,30.49,30.45,30.46,11018.0
2023-01-05 11:35:00,30.47,30.49,30.42,30.42,10056.0,30.47,30.49,30.42,30.42,10056.0
2023-01-05 11:40:00,30.41,30.48,30.41,30.47,7922.0,30.41,30.48,30.41,30.47,7922.0
2023-01-05 11:45:00,30.47,30.5,30.47,30.49,7654.0,30.47,30.5,30.47,30.49,7654.0
2023-01-05 11:50:00,30.5,30.5,30.42,30.43,10612.0,30.5,30.5,30.42,30.43,10612.0
2023-01-05 11:55:00,30.43,30.45,30.4,30.42,10786.0,30.43,30.45,30.4,30.42,10786.0
2023-01-05 12:00:00,30.41,30.48,30.41,30.48,4800.0,30.41,30.48,30.41,30.48,4800.0
2023-01-05 12:05:00,30.48,30.51,30.47,30.5,9286.0,30.48,30.51,30.47,30.5,9286.0
2023-01-05 12:10:00,30.49,30.5,30.45,30.45,9800.0,30.49,30.5,30.45,30.45,9800.0
2023-01-05 12:15:00,30.46,30.46,30.41,30.41,7344.0,30.46,30.46,30.41,30.41,7344.0
2023-01-05 12:20:00,30.41,30.47,30.4,30.46,6906.0,30.41,30.47,30.4,30.46,6906.0
2023-01-05 12:25:00,30.45,30.47,30.41,30.41,5614.0,30.45,30.47,30.41,30.41,5614.0
2023-01-05 12:30:00,30.42,30.46,30.41,30.46,12310.0,30.42,30.46,30.41,30.46,12310.0
2023-01-05 12:35:00,30.45,30.46,30.38,30.4,19282.0,30.45,30.46,30.38,30.4,19282.0
2023-01-05 12:40:00,30.4,30.4,30.32,30.35,11948.0,30.4,30.4,30.32,30.35,11948.0
2023-01-05 12:45:00,30.33,30.35,30.3,30.32,13768.0,30.33,30.35,30.3,30.32,13768.0
2023-01-05 12:50:00,30.3,30.32,30.29,30.3,8830.0,30.3,30.32,30.29,30.3,8830.0
2023-01-05 12:55:00,30.3,30.3,30.27,30.28,15018.0,30.3,30.3,30.27,30.28,15018.0
2023-01-05 13:00:00,30.27,30.29,30.25,30.28,5424.0,30.27,30.29,30.25,30.28,5424.0
2023-01-05 13:05:00,30.28,30.35,30.28,30.35,10082.0,30.28,30.35,30.28,30.35,10082.0
2023-01-05 13:10:00,30.35,30.35,30.31,30.31,9206.0,30.35,30.35,30.31,30.31,9206.0
2023-01-05 13:15:00,30.31,30.32,30.29,30.29,9202.0,30.31,30.32,30.29,30.29,9202.0
2023-01-05 13:20:00,30.29,30.5,30.29,30.5,18460.0,30.29,30.5,30.29,30.5,18460.0
2023-01-05 13:25:00,30.5,30.54,30.47,30.47,10562.0,30.5,30.54,30.47,30.47,10562.0
2023-01-05 13:30:00,30.47,30.55,30.47,30.54,8690.0,30.47,30.55,30.47,30.54,8690.0
2023-01-05 13:35:00,30.53,30.56,30.5,30.52,9820.0,30.53,30.56,30.5,30.52,9820.0
2023-01-05 13:40:00,30.52,30.58,30.5,30.52,36040.0,30.52,30.58,30.5,30.52,36040.0
2023-01-05 13:45:00,30.52,30.56,30.5,30.54,11012.0,30.52,30.56,30.5,30.54,11012.0
2023-01-05 13:50:00,30.53,30.58,30.53,30.57,20788.0,30.53,30.58,30.53,30.57,20788.0
2023-01-05 13:55:00,30.56,30.58,30.51,30.52,10682.0,30.56,30.58,30.51,30.52,10682.0
2023-01-05 14:00:00,30.53,30.55,30.5,30.52,10090.0,30.53,30.55,30.5,30.52,10090.0
2023-01-05 14:05:00,30.5,30.55,30.5,30.54,6726.0,30.5,30.55,30.5,30.54,6726.0
2023-01-05 14:10:00,30.54,30.54,30.49,30.49,8980.0,30.54,30.54,30.49,30.49,8980.0
2023-01-05 14:15:00,30.49,30.55,30.49,30.55,7664.0,30.49,30.55,30.49,30.55,7664.0
2023-01-05 14:20:00,30.55,30.57,30.54,30.55,14156.0,30.55,30.57,30.54,30.55,14156.0
2023-01-05 14:25:00,30.56,30.57,30.53,30.53,11778.0,30.56,30.57,30.53,30.53,11778.0
2023-01-05 14:30:00,30.53,30.57,30.53,30.56,13162.0,30.53,30.57,30.53,30.56,13162.0
2023-01-05 14:35:00,30.56,30.65,30.54,30.62,14024.0,30.56,30.65,30.54,30.62,14024.0
2023-01-05 14:40:00,30.63,30.63,30.59,30.6,9074.0,30.63,30.63,30.59,30.6,9074.0
2023-01-05 14:45:00,30.6,30.66,30.6,30.65,11902.0,30.6,30.66,30.6,30.65,11902.0
2023-01-05 14:50:00,30.63,30.64,30.62,30.63,8962.0,30.63,30.64,30.62,30.63,8962.0
2023-01-05 14:55:00,30.63,30.64,30.53,30.53,7000.0,30.63,30.64,30.53,30.53,7000.0
2023-01-05 15:00:00,30.5,30.53,30.45,30.46,21130.0,30.5,30.53,30.45,30.46,21130.0
2023-01-05 15:05:00,30.46,30.46,30.43,30.45,5822.0,30.46,30.46,30.43,30.45,5822.0
2023-01-05 15:10:00,30.43,30.43,30.4,30.41,12410.0,30.43,30.43,30.4,30.41,12410.0
2023-01-05 15:15:00,30.42,30.43,30.36,30.36,13862.0,30.42,30.43,30.36,30.36,13862.0
2023-01-05 15:20:00,30.35,30.38,30.34,30.36,11024.0,30.35,30.38,30.34,30.36,11024.0
2023-01-05 15:25:00,30.34,30.36,30.32,30.35,17178.0,30.34,30.36,30.32,30.35,17178.0
2023-01-05 15:30:00,30.35,30.36,30.3,30.36,15922.0,30.35,30.36,30.3,30.36,15922.0
2023-01-05 15:35:00,30.36,30.39,30.34,30.35,17958.0,30.36,30.39,30.34,30.35,17958.0
2023-01-05 15:40:00,30.35,30.35,30.29,30.31,17444.0,30.35,30.35,30.29,30.31,17444.0
2023-01-05 15:45:00,30.31,30.35,30.27,30.27,19742.0,30.31,30.35,30.27,30.27,19742.0
2023-01-05 15:50:00,30.27,30.31,30.25,30.28,117448.0,30.27,30.31,30.25,30.28,117448.0
2023-01-05 15:55:00,30.28,30.29,30.26,30.28,209982.0,30.28,30.29,30.26,30.28,209982.0
2023-01-06 09:30:00,30.57,30.64,30.45,30.63,39900.0,30.57,30.64,30.45,30.63,39900.0
2023-01-06 09:35:00,30.64,30.64,30.47,30.5,13166.0,30.64,30.64,30.47,30.5,13166.0
2023-01-06 09:40:00,30.5,30.53,30.39,30.39,15782.0,30.5,30.53,30.39,30.39,15782.0
2023-01-06 09:45:00,30.36,30.42,30.32,30.41,21030.0,30.36,30.42,30.32,30.41,21030.0
2023-01-06 09:50:00,30.44,30.57,30.43,30.57,17414.0,30.44,30.57,30.43,30.57,17414.0
2023-01-06 09:55:00,30.58,30.66,30.57,30.62,17908.0,30.58,30.66,30.57,30.62,17908.0
2023-01-06 10:00:00,30.63,30.82,30.63,30.74,39848.0,30.63,30.82,30.63,30.74,39848.0
2023-01-06 10:05:00,30.71,30.83,30.68,30.77,16042.0,30.71,30.83,30.68,30.77,16042.0
2023-01-06 10:10:00,30.77,30.84,30.77,30.78,14890.0,30.77,30.84,30.77,30.78,14890.0
2023-01-06 10:15:00,30.75,30.82,30.75,30.78,17820.0,30.75,30.82,30.75,30.78,17820.0
2023-01-06 10:20:00,30.81,30.82,30.73,30.78,8532.0,30.81,30.82,30.73,30.78,8532.0
2023-01-06 10:25:00,30.77,30.77,30.7,30.73,11484.0,30.77,30.77,30.7,30.73,11484.0
2023-01-06 10:30:00,30.75,30.83,30.74,30.81,11338.0,30.75,30.83,30.74,30.81,11338.0
2023-01-06 10:35:00,30.83,30.92,30.82,30.89,23044.0,30.83,30.92,30.82,30.89,23044.0
2023-01-06 10:40:00,30.89,30.91,30.79,30.81,10340.0,30.89,30.91,30.79,30.81,10340.0
2023-01-06 10:45:00,30.82,30.91,30.82,30.91,7098.0,30.82,30.91,30.82,30.91,7098.0
2023-01-06 10:50:00,30.93,30.97,30.92,30.94,10458.0,30.93,30.97,30.92,30.94,10458.0
2023-01-06 10:55:00,30.94,31.02,30.93,30.99,10716.0,30.94,31.02,30.93,30.99,10716.0
2023-01-06 11:00:00,31.02,31.07,31.01,31.06,9300.0,31.02,31.07,31.01,31.06,9300.0
2023-01-06 11:05:00,31.07,31.11,31.04,31.07,10164.0,31.07,31.11,31.04,31.07,10164.0
2023-01-06 11:10:00,31.07,31.08,31.0,31.0,11258.0,31.07,31.08,31.0,31.0,11258.0
2023-01-06 11:15:00,31.0,31.02,30.98,31.0,14692.0,31.0,31.02,30.98,31.0,14692.0
2023-01-06 11:20:00,31.03,31.08,31.03,31.04,14000.0,31.03,31.08,31.03,31.04,14000.0
2023-01-06 11:25:00,31.03,31.03,30.96,30.99,10986.0,31.03,31.03,30.96,30.99,10986.0
2023-01-06 11:30:00,31.0,31.03,30.93,31.02,15686.0,31.0,31.03,30.93,31.02,15686.0
2023-01-06 11:35:00,31.03,31.04,30.99,31.04,8900.0,31.03,31.04,30.99,31.04,8900.0
2023-01-06 11:40:00,31.04,31.05,30.99,31.0,13998.0,31.04,31.05,30.99,31.0,13998.0
2023-01-06 11:45:00,31.0,31.05,30.98,31.01,10288.0,31.0,31.05,30.98,31.01,10288.0
2023-01-06 11:50:00,31.0,31.11,31.0,31.07,21112.0,31.0,31.11,31.0,31.07,21112.0
2023-01-06 11:55:00,31.07,31.1,31.04,31.04,10536.0,31.07,31.1,31.04,31.04,10536.0
2023-01-06 12:00:00,31.05,31.06,31.04,31.04,16260.0,31.05,31.06,31.04,31.04,16260.0
2023-01-06 12:05:00,31.04,31.07,31.04,31.05,7826.0,31.04,31.07,31.04,31.05,7826.0
2023-01-06 12:10:00,31.05,31.08,31.04,31.08,16184.0,31.05,31.08,31.04,31.08,16184.0
2023-01-06 12:15:00,31.08,31.11,31.04,31.08,11328.0,31.08,31.11,31.04,31.08,11328.0
2023-01-06 12:20:00,31.08,31.09,31.02,31.03,24256.0,31.08,31.09,31.02,31.03,24256.0
2023-01-06 12:25:00,31.04,31.07,31.04,31.06,31182.0,31.04,31.07,31.04,31.06,31182.0
2023-01-06 12:30:00,31.06,31.07,31.04,31.05,36730.0,31.06,31.07,31.04,31.05,36730.0
2023-01-06 12:35:00,31.05,31.05,30.97,31.0,14758.0,31.05,31.05,30.97,31.0,14758.0
2023-01-06 12:40:00,31.0,31.0,30.95,30.96,15858.0,31.0,31.0,30.95,30.96,15858.0
2023-01-06 12:45:00,30.97,30.99,30.94,30.95,11268.0,30.97,30.99,30.94,30.95,11268.0
2023-01-06 12:50:00,30.95,30.96,30.92,30.93,21352.0,30.95,30.96,30.92,30.93,21352.0
2023-01-06 12:55:00,30.93,30.94,30.91,30.93,8848.0,30.93,30.94,30.91,30.93,8848.0
2023-01-06 13:00:00,30.95,30.98,30.93,30.95,6800.0,30.95,30.98,30.93,30.95,6800.0
2023-01-06 13:05:00,30.97,31.0,30.95,30.96,6572.0,30.97,31.0,30.95,30.96,6572.0
2023-01-06 13:10:00,30.96,30.99,30.95,30.96,5000.0,30.96,30.99,30.95,30.96,5000.0
2023-01-06 13:15:00,30.97,30.98,30.94,30.97,9034.0,30.97,30.98,30.94,30.97,9034.0
2023-01-06 13:20:00,30.98,30.98,30.96,30.98,5300.0,30.98,30.98,30.96,30.98,5300.0
2023-01-06 13:25:00,30.97,31.0,30.97,30.99,4018.0,30.97,31.0,30.97,30.99,4018.0
2023-01-06 13:30:00,31.0,31.04,30.99,31.03,5204.0,31.0,31.04,30.99,31.03,5204.0
2023-01-06 13:35:00,31.03,31.06,31.02,31.06,6134.0,31.03,31.06,31.02,31.06,6134.0
2023-01-06 13:40:00,31.05,31.08,31.05,31.06,6332.0,31.05,31.08,31.05,31.06,6332.0
2023-01-06 13:45:00,31.06,31.06,31.04,31.06,5994.0,31.06,31.06,31.04,31.06,5994.0
2023-01-06 13:50:00,31.05,31.05,31.02,31.04,13442.0,31.05,31.05,31.02,31.04,13442.0
2023-01-06 13:55:00,31.05,31.08,31.04,31.07,10768.0,31.05,31.08,31.04,31.07,10768.0
2023-01-06 14:00:00,31.08,31.1,31.07,31.09,5900.0,31.08,31.1,31.07,31.09,5900.0
2023-01-06 14:05:00,31.09,31.1,31.06,31.1,12064.0,31.09,31.1,31.06,31.1,12064.0
2023-01-06 14:10:00,31.11,31.14,31.1,31.13,5744.0,31.11,31.14,31.1,31.13,5744.0
2023-01-06 14:15:00,31.14,31.16,31.13,31.15,9494.0,31.14,31.16,31.13,31.15,9494.0
2023-01-06 14:20:00,31.16,31.18,31.16,31.17,6648.0,31.16,31.18,31.16,31.17,6648.0
2023-01-06 14:25:00,31.18,31.18,31.1,31.1,14488.0,31.18,31.18,31.1,31.1,14488.0
2023-01-06 14:30:00,31.11,31.14,31.11,31.14,6912.0,31.11,31.14,31.11,31.14,6912.0
2023-01-06 14:35:00,31.14,31.17,31.13,31.16,6756.0,31.14,31.17,31.13,31.16,6756.0
2023-01-06 14:40:00,31.14,31.16,31.13,31.16,5800.0,31.14,31.16,31.13,31.16,5800.0
2023-01-06 14:45:00,31.16,31.17,31.13,31.17,9052.0,31.16,31.17,31.13,31.17,9052.0
2023-01-06 14:50:00,31.18,31.25,31.17,31.25,9916.0,31.18,31.25,31.17,31.25,9916.0
2023-01-06 14:55:00,31.26,31.26,31.22,31.22,7200.0,31.26,31.26,31.22,31.22,7200.0
2023-01-06 15:00:00,31.23,31.28,31.22,31.28,8272.0,31.23,31.28,31.22,31.28,8272.0
2023-01-06 15:05:00,31.28,31.31,31.27,31.28,17038.0,31.28,31.31,31.27,31.28,17038.0
2023-01-06 15:10:00,31.28,31.29,31.25,31.27,17394.0,31.28,31.29,31.25,31.27,17394.0
2023-01-06 15:15:00,31.28,31.28,31.21,31.22,18844.0,31.28,31.28,31.21,31.22,18844.0
2023-01-06 15:20:00,31.22,31.23,31.18,31.23,23756.0,31.22,31.23,31.18,31.23,23756.0
2023-01-06 15:25:00,31.23,31.23,31.18,31.21,18332.0,31.23,31.23,31.18,31.21,18332.0
2023-01-06 15:30:00,31.21,31.25,31.21,31.25,19892.0,31.21,31.25,31.21,31.25,19892.0
2023-01-06 15:35:00,31.25,31.25,31.21,31.23,29286.0,31.25,31.25,31.21,31.23,29286.0
2023-01-06 15:40:00,31.24,31.29,31.24,31.27,30026.0,31.24,31.29,31.24,31.27,30026.0
2023-01-06 15:45:00,31.27,31.32,31.27,31.27,42936.0,31.27,31.32,31.27,31.27,42936.0
2023-01-06 15:50:00,31.26,31.27,31.21,31.25,70116.0,31.26,31.27,31.21,31.25,70116.0
2023-01-06 15:55:00,31.25,31.29,31.2,31.2,246418.0,31.25,31.29,31.2,31.2,246418.0
2023-01-09 09:30:00,31.33,31.54,31.27,31.29,48358.0,31.33,31.54,31.27,31.29,48358.0
2023-01-09 09:35:00,31.27,31.37,31.2,31.37,11404.0,31.27,31.37,31.2,31.37,11404.0
2023-01-09 09:40:00,31.35,31.4,31.3,31.37,14460.0,31.35,31.4,31.3,31.37,14460.0
2023-01-09 09:45:00,31.39,31.46,31.38,31.45,11606.0,31.39,31.46,31.38,31.45,11606.0
2023-01-09 09:50:00,31.44,31.49,31.43,31.46,12890.0,31.44,31.49,31.43,31.46,12890.0
2023-01-09 09:55:00,31.46,31.56,31.43,31.54,17302.0,31.46,31.56,31.43,31.54,17302.0
2023-01-09 10:00:00,31.55,31.61,31.52,31.61,11202.0,31.55,31.61,31.52,31.61,11202.0
2023-01-09 10:05:00,31.62,31.62,31.59,31.59,15070.0,31.62,31.62,31.59,31.59,15070.0
2023-01-09 10:10:00,31.6,31.6,31.52,31.54,10344.0,31.6,31.6,31.52,31.54,10344.0
2023-01-09 10:15:00,31.55,31.61,31.55,31.58,9016.0,31.55,31.61,31.55,31.58,9016.0
2023-01-09 10:20:00,31.58,31.6,31.5,31.52,6468.0,31.58,31.6,31.5,31.52,6468.0
2023-01-09 10:25:00,31.5,31.54,31.5,31.52,27256.0,31.5,31.54,31.5,31.52,27256.0
2023-01-09 10:30:00,31.51,31.57,31.47,31.57,31806.0,31.51,31.57,31.47,31.57,31806.0
2023-01-09 10:35:00,31.56,31.65,31.56,31.64,9182.0,31.56,31.65,31.56,31.64,9182.0
2023-01-09 10:40:00,31.65,31.65,31.59,31.64,14234.0,31.65,31.65,31.59,31.64,14234.0
2023-01-09 10:45:00,31.64,31.68,31.64,31.68,10096.0,31.64,31.68,31.64,31.68,10096.0
2023-01-09 10:50:00,31.68,31.71,31.68,31.7,12164.0,31.68,31.71,31.68,31.7,12164.0
2023-01-09 10:55:00,31.7,31.72,31.68,31.68,17890.0,31.7,31.72,31.68,31.68,17890.0
2023-01-09 11:00:00,31.68,31.76,31.68,31.76,41758.0,31.68,31.76,31.68,31.76,41758.0
2023-01-09 11:05:00,31.77,31.78,31.74,31.77,12586.0,31.77,31.78,31.74,31.77,12586.0
2023-01-09 11:10:00,31.77,31.8,31.75,31.79,13764.0,31.77,31.8,31.75,31.79,13764.0
2023-01-09 11:15:00,31.79,31.8,31.76,31.77,13208.0,31.79,31.8,31.76,31.77,13208.0
2023-01-09 11:20:00,31.77,31.78,31.75,31.75,10542.0,31.77,31.78,31.75,31.75,10542.0
2023-01-09 11:25:00,31.74,31.76,31.68,31.68,12758.0,31.74,31.76,31.68,31.68,12758.0
2023-01-09 11:30:00,31.68,31.68,31.64,31.65,13176.0,31.68,31.68,31.64,31.65,13176.0
2023-01-09 11:35:00,31.65,31.69,31.63,31.64,10498.0,31.65,31.69,31.63,31.64,10498.0
2023-01-09 11:40:00,31.65,31.68,31.64,31.66,12658.0,31.65,31.68,31.64,31.66,12658.0
2023-01-09 11:45:00,31.66,31.72,31.66,31.72,20442.0,31.66,31.72,31.66,31.72,20442.0
2023-01-09 11:50:00,31.72,31.78,31.71,31.77,25412.0,31.72,31.78,31.71,31.77,25412.0
2023-01-09 11:55:00,31.77,31.77,31.71,31.72,20616.0,31.77,31.77,31.71,31.72,20616.0
2023-01-09 12:00:00,31.72,31.75,31.7,31.74,21686.0,31.72,31.75,31.7,31.74,21686.0
2023-01-09 12:05:00,31.74,31.74,31.68,31.68,6934.0,31.74,31.74,31.68,31.68,6934.0
2023-01-09 12:10:00,31.71,31.74,31.71,31.73,5968.0,31.71,31.74,31.71,31.73,5968.0
2023-01-09 12:15:00,31.73,31.73,31.67,31.68,8106.0,31.73,31.73,31.67,31.68,8106.0
2023-01-09 12:20:00,31.68,31.72,31.68,31.72,6434.0,31.68,31.72,31.68,31.72,6434.0
2023-01-09 12:25:00,31.72,31.75,31.71,31.75,24082.0,31.72,31.75,31.71,31.75,24082.0
2023-01-09 12:30:00,31.75,31.75,31.7,31.7,4858.0,31.75,31.75,31.7,31.7,4858.0
2023-01-09 12:35:00,31.68,31.68,31.62,31.62,12362.0,31.68,31.68,31.62,31.62,12362.0
2023-01-09 12:40:00,31.64,31.65,31.63,31.64,5572.0,31.64,31.65,31.63,31.64,5572.0
2023-01-09 12:45:00,31.64,31.67,31.64,31.65,17802.0,31.64,31.67,31.64,31.65,17802.0
2023-01-09 12:50:00,31.66,31.69,31.66,31.68,9008.0,31.66,31.69,31.66,31.68,9008.0
2023-01-09 12:55:00,31.68,31.72,31.68,31.72,13376.0,31.68,31.72,31.68,31.72,13376.0
2023-01-09 13:00:00,31.72,31.74,31.69,31.69,19022.0,31.72,31.74,31.69,31.69,19022.0
2023-01-09 13:05:00,31.7,31.7,31.62,31.65,11950.0,31.7,31.7,31.62,31.65,11950.0
2023-01-09 13:10:00,31.65,31.69,31.63,31.69,8432.0,31.65,31.69,31.63,31.69,8432.0
2023-01-09 13:15:00,31.69,31.74,31.68,31.74,7592.0,31.69,31.74,31.68,31.74,7592.0
2023-01-09 13:20:00,31.74,31.75,31.74,31.74,8152.0,31.74,31.75,31.74,31.74,8152.0
2023-01-09 13:25:00,31.74,31.74,31.7,31.73,6648.0,31.74,31.74,31.7,31.73,6648.0
2023-01-09 13:30:00,31.73,31.73,31.68,31.7,7752.0,31.73,31.73,31.68,31.7,7752.0
2023-01-09 13:35:00,31.69,31.69,31.63,31.68,7856.0,31.69,31.69,31.63,31.68,7856.0
2023-01-09 13:40:00,31.67,31.67,31.61,31.61,10080.0,31.67,31.67,31.61,31.61,10080.0
2023-01-09 13:45:00,31.6,31.6,31.55,31.58,6734.0,31.6,31.6,31.55,31.58,6734.0
2023-01-09 13:50:00,31.58,31.59,31.55,31.58,7476.0,31.58,31.59,31.55,31.58,7476.0
2023-01-09 13:55:00,31.57,31.58,31.54,31.58,9200.0,31.57,31.58,31.54,31.58,9200.0
2023-01-09 14:00:00,31.58,31.63,31.58,31.6,12236.0,31.58,31.63,31.58,31.6,12236.0
2023-01-09 14:05:00,31.6,31.6,31.5,31.57,31312.0,31.6,31.6,31.5,31.57,31312.0
2023-01-09 14:10:00,31.57,31.57,31.52,31.52,16378.0,31.57,31.57,31.52,31.52,16378.0
2023-01-09 14:15:00,31.51,31.54,31.5,31.54,10142.0,31.51,31.54,31.5,31.54,10142.0
2023-01-09 14:20:00,31.55,31.59,31.55,31.59,18204.0,31.55,31.59,31.55,31.59,18204.0
2023-01-09 14:25:00,31.6,31.61,31.57,31.58,10810.0,31.6,31.61,31.57,31.58,10810.0
2023-01-09 14:30:00,31.57,31.57,31.52,31.53,8630.0,31.57,31.57,31.52,31.53,8630.0
2023-01-09 14:35:00,31.53,31.53,31.47,31.47,8864.0,31.53,31.53,31.47,31.47,8864.0
2023-01-09 14:40:00,31.47,31.48,31.45,31.46,7320.0,31.47,31.48,31.45,31.46,7320.0
2023-01-09 14:45:00,31.46,31.48,31.42,31.43,9582.0,31.46,31.48,31.42,31.43,9582.0
2023-01-09 14:50:00,31.43,31.47,31.43,31.46,13704.0,31.43,31.47,31.43,31.46,13704.0
2023-01-09 14:55:00,31.45,31.45,31.36,31.36,13382.0,31.45,31.45,31.36,31.36,13382.0
2023-01-09 15:00:00,31.36,31.38,31.35,31.36,10210.0,31.36,31.38,31.35,31.36,10210.0
2023-01-09 15:05:00,31.37,31.41,31.37,31.4,10824.0,31.37,31.41,31.37,31.4,10824.0
2023-01-09 15:10:00,31.41,31.41,31.33,31.33,10074.0,31.41,31.41,31.33,31.33,10074.0
2023-01-09 15:15:00,31.31,31.34,31.31,31.33,10656.0,31.31,31.34,31.31,31.33,10656.0
2023-01-09 15:20:00,31.33,31.39,31.32,31.35,13408.0,31.33,31.39,31.32,31.35,13408.0
2023-01-09 15:25:00,31.35,31.36,31.32,31.34,12160.0,31.35,31.36,31.32,31.34,12160.0
2023-01-09 15:30:00,31.35,31.35,31.29,31.31,26640.0,31.35,31.35,31.29,31.31,26640.0
2023-01-09 15:35:00,31.31,31.32,31.27,31.29,11964.0,31.31,31.32,31.27,31.29,11964.0
2023-01-09 15:40:00,31.29,31.33,31.28,31.32,14266.0,31.29,31.33,31.28,31.32,14266.0
2023-01-09 15:45:00,31.32,31.33,31.24,31.25,29034.0,31.32,31.33,31.24,31.25,29034.0
2023-01-09 15:50:00,31.25,31.3,31.23,31.25,88452.0,31.25,31.3,31.23,31.25,88452.0
2023-01-09 15:55:00,31.24,31.24,31.11,31.23,525168.0,31.24,31.24,31.11,31.23,525168.0
2023-01-10 09:30:00,30.98,31.1,30.89,31.03,66940.0,30.98,31.1,30.89,31.03,66940.0
2023-01-10 09:35:00,31.05,31.06,30.96,31.02,49466.0,31.05,31.06,30.96,31.02,49466.0
2023-01-10 09:40:00,31.02,31.12,31.01,31.11,30158.0,31.02,31.12,31.01,31.11,30158.0
2023-01-10 09:45:00,31.11,31.12,30.94,30.99,13084.0,31.11,31.12,30.94,30.99,13084.0
2023-01-10 09:50:00,30.98,31.07,30.95,31.07,12958.0,30.98,31.07,30.95,31.07,12958.0
2023-01-10 09:55:00,31.07,31.14,31.0,31.04,34522.0,31.07,31.14,31.0,31.04,34522.0
2023-01-10 10:00:00,31.04,31.05,30.96,30.96,27914.0,31.04,31.05,30.96,30.96,27914.0
2023-01-10 10:05:00,30.97,30.99,30.91,30.93,15740.0,30.97,30.99,30.91,30.93,15740.0
2023-01-10 10:10:00,30.93,31.01,30.93,30.95,37770.0,30.93,31.01,30.93,30.95,37770.0
2023-01-10 10:15:00,30.96,30.99,30.89,30.9,82814.0,30.96,30.99,30.89,30.9,82814.0
2023-01-10 10:20:00,30.9,30.91,30.85,30.9,15206.0,30.9,30.91,30.85,30.9,15206.0
2023-01-10 10:25:00,30.89,30.91,30.75,30.75,22192.0,30.89,30.91,30.75,30.75,22192.0
2023-01-10 10:30:00,30.77,30.84,30.74,30.82,56416.0,30.77,30.84,30.74,30.82,56416.0
2023-01-10 10:35:00,30.81,30.88,30.79,30.88,15696.0,30.81,30.88,30.79,30.88,15696.0
2023-01-10 10:40:00,30.88,30.88,30.67,30.69,145682.0,30.88,30.88,30.67,30.69,145682.0
2023-01-10 10:45:00,30.68,30.82,30.68,30.81,12846.0,30.68,30.82,30.68,30.81,12846.0
2023-01-10 10:50:00,30.83,30.88,30.81,30.85,12402.0,30.83,30.88,30.81,30.85,12402.0
2023-01-10 10:55:00,30.85,30.86,30.82,30.85,22798.0,30.85,30.86,30.82,30.85,22798.0
2023-01-10 11:00:00,30.86,30.88,30.83,30.88,7728.0,30.86,30.88,30.83,30.88,7728.0
2023-01-10 11:05:00,30.86,30.88,30.81,30.82,29244.0,30.86,30.88,30.81,30.82,29244.0
2023-01-10 11:10:00,30.82,30.85,30.77,30.78,16978.0,30.82,30.85,30.77,30.78,16978.0
2023-01-10 11:15:00,30.79,30.82,30.77,30.8,12876.0,30.79,30.82,30.77,30.8,12876.0
2023-01-10 11:20:00,30.8,30.82,30.77,30.8,14962.0,30.8,30.82,30.77,30.8,14962.0
2023-01-10 11:25:00,30.79,30.79,30.7,30.71,14884.0,30.79,30.79,30.7,30.71,14884.0
2023-01-10 11:30:00,30.72,30.73,30.68,30.7,38536.0,30.72,30.73,30.68,30.7,38536.0
2023-01-10 11:35:00,30.7,30.77,30.7,30.75,8286.0,30.7,30.77,30.7,30.75,8286.0
2023-01-10 11:40:00,30.77,30.78,30.72,30.75,12808.0,30.77,30.78,30.72,30.75,12808.0
2023-01-10 11:45:00,30.75,30.78,30.73,30.77,9468.0,30.75,30.78,30.73,30.77,9468.0
2023-01-10 11:50:00,30.77,30.78,30.75,30.78,29372.0,30.77,30.78,30.75,30.78,29372.0
2023-01-10 11:55:00,30.78,30.78,30.73,30.73,95474.0,30.78,30.78,30.73,30.73,95474.0
2023-01-10 12:00:00,30.75,30.78,30.7,30.73,337966.0,30.75,30.78,30.7,30.73,337966.0
2023-01-10 12:05:00,30.73,30.74,30.7,30.73,9474.0,30.73,30.74,30.7,30.73,9474.0
2023-01-10 12:10:00,30.73,30.78,30.71,30.75,11180.0,30.73,30.78,30.71,30.75,11180.0
2023-01-10 12:15:00,30.77,30.77,30.73,30.74,12652.0,30.77,30.77,30.73,30.74,12652.0
2023-01-10 12:20:00,30.75,30.75,30.73,30.74,11830.0,30.75,30.75,30.73,30.74,11830.0
2023-01-10 12:25:00,30.74,30.75,30.73,30.75,9950.0,30.74,30.75,30.73,30.75,9950.0
2023-01-10 12:30:00,30.74,30.78,30.74,30.75,44474.0,30.74,30.78,30.74,30.75,44474.0
2023-01-10 12:35:00,30.75,30.8,30.75,30.8,9456.0,30.75,30.8,30.75,30.8,9456.0
2023-01-10 12:40:00,30.81,30.81,30.77,30.78,11946.0,30.81,30.81,30.77,30.78,11946.0
2023-01-10 12:45:00,30.77,30.78,30.75,30.75,15066.0,30.77,30.78,30.75,30.75,15066.0
2023-01-10 12:50:00,30.74,30.75,30.72,30.72,18996.0,30.74,30.75,30.72,30.72,18996.0
2023-01-10 12:55:00,30.73,30.76,30.73,30.74,12258.0,30.73,30.76,30.73,30.74,12258.0
2023-01-10 13:00:00,30.74,30.75,30.73,30.74,10910.0,30.74,30.75,30.73,30.74,10910.0
2023-01-10 13:05:00,30.74,30.78,30.74,30.78,152468.0,30.74,30.78,30.74,30.78,152468.0
2023-01-10 13:10:00,30.78,30.89,30.77,30.88,644286.0,30.78,30.89,30.77,30.88,644286.0
2023-01-10 13:15:00,30.89,30.89,30.82,30.83,120042.0,30.89,30.89,30.82,30.83,120042.0
2023-01-10 13:20:00,30.83,30.85,30.81,30.85,9272.0,30.83,30.85,30.81,30.85,9272.0
2023-01-10 13:25:00,30.86,30.86,30.84,30.85,23490.0,30.86,30.86,30.84,30.85,23490.0
2023-01-10 13:30:00,30.85,30.88,30.85,30.85,39476.0,30.85,30.88,30.85,30.85,39476.0
2023-01-10 13:35:00,30.86,30.88,30.84,30.84,26770.0,30.86,30.88,30.84,30.84,26770.0
2023-01-10 13:40:00,30.84,30.84,30.79,30.79,23402.0,30.84,30.84,30.79,30.79,23402.0
2023-01-10 13:45:00,30.79,30.8,30.77,30.78,13696.0,30.79,30.8,30.77,30.78,13696.0
2023-01-10 13:50:00,30.78,30.78,30.77,30.77,59008.0,30.78,30.78,30.77,30.77,59008.0
2023-01-10 13:55:00,30.77,30.78,30.74,30.78,16686.0,30.77,30.78,30.74,30.78,16686.0
2023-01-10 14:00:00,30.78,30.82,30.77,30.8,165516.0,30.78,30.82,30.77,30.8,165516.0
2023-01-10 14:05:00,30.79,30.87,30.79,30.86,16532.0,30.79,30.87,30.79,30.86,16532.0
2023-01-10 14:10:00,30.86,30.87,30.84,30.86,20422.0,30.86,30.87,30.84,30.86,20422.0
2023-01-10 14:15:00,30.86,30.9,30.86,30.89,14838.0,30.86,30.9,30.86,30.89,14838.0
2023-01-10 14:20:00,30.89,30.9,30.86,30.86,10834.0,30.89,30.9,30.86,30.86,10834.0
2023-01-10 14:25:00,30.86,30.88,30.84,30.86,18974.0,30.86,30.88,30.84,30.86,18974.0
2023-01-10 14:30:00,30.86,30.87,30.84,30.86,15094.0,30.86,30.87,30.84,30.86,15094.0
2023-01-10 14:35:00,30.86,30.89,30.85,30.86,10552.0,30.86,30.89,30.85,30.86,10552.0
2023-01-10 14:40:00,30.87,30.9,30.86,30.89,9824.0,30.87,30.9,30.86,30.89,9824.0
2023-01-10 14:45:00,30.87,30.93,30.86,30.93,10656.0,30.87,30.93,30.86,30.93,10656.0
2023-01-10 14:50:00,30.93,30.93,30.88,30.89,10400.0,30.93,30.93,30.88,30.89,10400.0
2023-01-10 14:55:00,30.9,30.94,30.9,30.93,219876.0,30.9,30.94,30.9,30.93,219876.0
2023-01-10 15:00:00,30.93,30.94,30.88,30.91,16108.0,30.93,30.94,30.88,30.91,16108.0
2023-01-10 15:05:00,30.91,30.91,30.85,30.89,32890.0,30.91,30.91,30.85,30.89,32890.0
2023-01-10 15:10:00,30.89,30.9,30.81,30.85,17170.0,30.89,30.9,30.81,30.85,17170.0
2023-01-10 15:15:00,30.86,30.91,30.85,30.9,14932.0,30.86,30.91,30.85,30.9,14932.0
2023-01-10 15:20:00,30.9,30.9,30.83,30.83,12966.0,30.9,30.9,30.83,30.83,12966.0
2023-01-10 15:25:00,30.83,30.86,30.83,30.85,13266.0,30.83,30.86,30.83,30.85,13266.0
2023-01-10 15:30:00,30.84,30.86,30.83,30.86,20102.0,30.84,30.86,30.83,30.86,20102.0
2023-01-10 15:35:00,30.85,30.86,30.83,30.83,21868.0,30.85,30.86,30.83,30.83,21868.0
2023-01-10 15:40:00,30.83,30.84,30.81,30.82,34340.0,30.83,30.84,30.81,30.82,34340.0
2023-01-10 15:45:00,30.82,30.83,30.79,30.79,50730.0,30.82,30.83,30.79,30.79,50730.0
2023-01-10 15:50:00,30.8,30.82,30.78,30.81,86172.0,30.8,30.82,30.78,30.81,86172.0
2023-01-10 15:55:00,30.81,30.86,30.8,30.8,313944.0,30.81,30.86,30.8,30.8,313944.0
2023-01-11 09:30:00,30.88,30.91,30.61,30.8,157940.0,30.88,30.91,30.61,30.8,157940.0
2023-01-11 09:35:00,30.8,30.83,30.75,30.79,64186.0,30.8,30.83,30.75,30.79,64186.0
2023-01-11 09:40:00,30.79,30.97,30.78,30.94,75160.0,30.79,30.97,30.78,30.94,75160.0
2023-01-11 09:45:00,30.95,31.05,30.95,31.0,65384.0,30.95,31.05,30.95,31.0,65384.0
2023-01-11 09:50:00,30.99,31.07,30.96,30.98,39748.0,30.99,31.07,30.96,30.98,39748.0
2023-01-11 09:55:00,30.99,31.04,30.97,31.02,27688.0,30.99,31.04,30.97,31.02,27688.0
2023-01-11 10:00:00,31.02,31.03,30.95,30.96,29068.0,31.02,31.03,30.95,30.96,29068.0
2023-01-11 10:05:00,30.97,31.02,30.96,30.97,56680.0,30.97,31.02,30.96,30.97,56680.0
2023-01-11 10:10:00,30.98,31.03,30.95,30.96,26056.0,30.98,31.03,30.95,30.96,26056.0
2023-01-11 10:15:00,30.96,31.0,30.94,30.97,24086.0,30.96,31.0,30.94,30.97,24086.0
2023-01-11 10:20:00,30.97,31.01,30.93,30.93,34930.0,30.97,31.01,30.93,30.93,34930.0
2023-01-11 10:25:00,30.93,30.99,30.93,30.98,29848.0,30.93,30.99,30.93,30.98,29848.0
2023-01-11 10:30:00,30.98,30.98,30.91,30.91,12742.0,30.98,30.98,30.91,30.91,12742.0
2023-01-11 10:35:00,30.92,30.93,30.88,30.92,19076.0,30.92,30.93,30.88,30.92,19076.0
2023-01-11 10:40:00,30.92,30.97,30.92,30.97,11218.0,30.92,30.97,30.92,30.97,11218.0
2023-01-11 10:45:00,30.98,30.99,30.97,30.99,9306.0,30.98,30.99,30.97,30.99,9306.0
2023-01-11 10:50:00,30.98,31.05,30.96,30.98,228268.0,30.98,31.05,30.96,30.98,228268.0
2023-01-11 10:55:00,30.98,31.06,30.98,31.06,9676.0,30.98,31.06,30.98,31.06,9676.0
2023-01-11 11:00:00,31.05,31.13,31.04,31.11,13858.0,31.05,31.13,31.04,31.11,13858.0
2023-01-11 11:05:00,31.11,31.16,31.08,31.08,20574.0,31.11,31.16,31.08,31.08,20574.0
2023-01-11 11:10:00,31.08,31.17,31.08,31.17,7530.0,31.08,31.17,31.08,31.17,7530.0
2023-01-11 11:15:00,31.18,31.22,31.18,31.21,11220.0,31.18,31.22,31.18,31.21,11220.0
2023-01-11 11:20:00,31.2,31.23,31.15,31.15,12094.0,31.2,31.23,31.15,31.15,12094.0
2023-01-11 11:25:00,31.16,31.18,31.16,31.18,11766.0,31.16,31.18,31.16,31.18,11766.0
2023-01-11 11:30:00,31.18,31.18,31.08,31.09,25586.0,31.18,31.18,31.08,31.09,25586.0
2023-01-11 11:35:00,31.09,31.11,31.07,31.09,8940.0,31.09,31.11,31.07,31.09,8940.0
2023-01-11 11:40:00,31.1,31.13,31.1,31.13,5536.0,31.1,31.13,31.1,31.13,5536.0
2023-01-11 11:45:00,31.13,31.15,31.12,31.13,19958.0,31.13,31.15,31.12,31.13,19958.0
2023-01-11 11:50:00,31.13,31.15,31.11,31.13,10000.0,31.13,31.15,31.11,31.13,10000.0
2023-01-11 11:55:00,31.14,31.14,31.12,31.12,9090.0,31.14,31.14,31.12,31.12,9090.0
2023-01-11 12:00:00,31.13,31.14,31.11,31.13,5284.0,31.13,31.14,31.11,31.13,5284.0
2023-01-11 12:05:00,31.13,31.15,31.11,31.12,11708.0,31.13,31.15,31.11,31.12,11708.0
2023-01-11 12:10:00,31.12,31.15,31.11,31.13,15600.0,31.12,31.15,31.11,31.13,15600.0
2023-01-11 12:15:00,31.13,31.16,31.12,31.13,23972.0,31.13,31.16,31.12,31.13,23972.0
2023-01-11 12:20:00,31.12,31.15,31.1,31.13,41300.0,31.12,31.15,31.1,31.13,41300.0
2023-01-11 12:25:00,31.13,31.15,31.1,31.15,9444.0,31.13,31.15,31.1,31.15,9444.0
2023-01-11 12:30:00,31.15,31.16,31.11,31.12,14920.0,31.15,31.16,31.11,31.12,14920.0
2023-01-11 12:35:00,31.11,31.16,31.11,31.15,8530.0,31.11,31.16,31.11,31.15,8530.0
2023-01-11 12:40:00,31.15,31.16,31.12,31.13,6114.0,31.15,31.16,31.12,31.13,6114.0
2023-01-11 12:45:00,31.12,31.16,31.11,31.15,11520.0,31.12,31.16,31.11,31.15,11520.0
2023-01-11 12:50:00,31.15,31.2,31.15,31.18,11732.0,31.15,31.2,31.15,31.18,11732.0
2023-01-11 12:55:00,31.18,31.18,31.14,31.17,13000.0,31.18,31.18,31.14,31.17,13000.0
2023-01-11 13:00:00,31.17,31.19,31.16,31.18,22212.0,31.17,31.19,31.16,31.18,22212.0
2023-01-11 13:05:00,31.18,31.19,31.15,31.19,18326.0,31.18,31.19,31.15,31.19,18326.0
2023-01-11 13:10:00,31.2,31.24,31.18,31.23,23000.0,31.2,31.24,31.18,31.23,23000.0
2023-01-11 13:15:00,31.22,31.24,31.18,31.22,21846.0,31.22,31.24,31.18,31.22,21846.0
2023-01-11 13:20:00,31.22,31.22,31.16,31.17,9428.0,31.22,31.22,31.16,31.17,9428.0
2023-01-11 13:25:00,31.17,31.18,31.15,31.17,18690.0,31.17,31.18,31.15,31.17,18690.0
2023-01-11 13:30:00,31.18,31.21,31.15,31.15,27200.0,31.18,31.21,31.15,31.15,27200.0
2023-01-11 13:35:00,31.15,31.17,31.13,31.13,99314.0,31.15,31.17,31.13,31.13,99314.0
2023-01-11 13:40:00,31.13,31.16,31.1,31.11,53714.0,31.13,31.16,31.1,31.11,53714.0
2023-01-11 13:45:00,31.11,31.11,31.06,31.06,17924.0,31.11,31.11,31.06,31.06,17924.0
2023-01-11 13:50:00,31.06,31.08,31.04,31.05,9910.0,31.06,31.08,31.04,31.05,9910.0
2023-01-11 13:55:00,31.05,31.06,31.02,31.02,13014.0,31.05,31.06,31.02,31.02,13014.0
2023-01-11 14:00:00,31.02,31.05,31.02,31.02,16686.0,31.02,31.05,31.02,31.02,16686.0
2023-01-11 14:05:00,31.02,31.02,30.95,30.96,23560.0,31.02,31.02,30.95,30.96,23560.0
2023-01-11 14:10:00,30.97,31.0,30.97,30.98,16402.0,30.97,31.0,30.97,30.98,16402.0
2023-01-11 14:15:00,30.99,31.07,30.99,31.03,87138.0,30.99,31.07,30.99,31.03,87138.0
2023-01-11 14:20:00,31.03,31.06,31.03,31.05,45042.0,31.03,31.06,31.03,31.05,45042.0
2023-01-11 14:25:00,31.05,31.05,31.0,31.0,26284.0,31.05,31.05,31.0,31.0,26284.0
2023-01-11 14:30:00,31.0,31.04,31.0,31.03,20500.0,31.0,31.04,31.0,31.03,20500.0
2023-01-11 14:35:00,31.03,31.03,31.0,31.02,19692.0,31.03,31.03,31.0,31.02,19692.0
2023-01-11 14:40:00,31.02,31.03,31.0,31.01,20862.0,31.02,31.03,31.0,31.01,20862.0
2023-01-11 14:45:00,31.02,31.02,30.97,30.97,18392.0,31.02,31.02,30.97,30.97,18392.0
2023-01-11 14:50:00,30.97,31.05,30.95,31.02,181538.0,30.97,31.05,30.95,31.02,181538.0
2023-01-11 14:55:00,31.02,31.02,30.95,30.97,52882.0,31.02,31.02,30.95,30.97,52882.0
2023-01-11 15:00:00,30.97,31.05,30.97,31.04,24116.0,30.97,31.05,30.97,31.04,24116.0
2023-01-11 15:05:00,31.04,31.07,31.01,31.02,16470.0,31.04,31.07,31.01,31.02,16470.0
2023-01-11 15:10:00,31.02,31.06,31.0,31.05,24506.0,31.02,31.06,31.0,31.05,24506.0
2023-01-11 15:15:00,31.06,31.11,31.06,31.09,21578.0,31.06,31.11,31.06,31.09,21578.0
2023-01-11 15:20:00,31.1,31.11,31.09,31.09,19182.0,31.1,31.11,31.09,31.09,19182.0
2023-01-11 15:25:00,31.1,31.11,31.05,31.06,25258.0,31.1,31.11,31.05,31.06,25258.0
2023-01-11 15:30:00,31.06,31.06,31.04,31.06,23062.0,31.06,31.06,31.04,31.06,23062.0
2023-01-11 15:35:00,31.06,31.06,31.03,31.04,29378.0,31.06,31.06,31.03,31.04,29378.0
2023-01-11 15:40:00,31.03,31.09,31.02,31.09,32134.0,31.03,31.09,31.02,31.09,32134.0
2023-01-11 15:45:00,31.09,31.12,31.07,31.12,58280.0,31.09,31.12,31.07,31.12,58280.0
2023-01-11 15:50:00,31.12,31.15,31.09,31.15,83156.0,31.12,31.15,31.09,31.15,83156.0
2023-01-11 15:55:00,31.14,31.2,31.14,31.18,232922.0,31.14,31.2,31.14,31.18,232922.0
2023-01-12 09:30:00,31.18,31.19,30.87,30.99,124666.0,31.18,31.19,30.87,30.99,124666.0
2023-01-12 09:35:00,31.0,31.21,31.0,31.06,19842.0,31.0,31.21,31.0,31.06,19842.0
2023-01-12 09:40:00,31.04,31.1,30.93,30.93,15652.0,31.04,31.1,30.93,30.93,15652.0
2023-01-12 09:45:00,30.93,30.95,30.79,30.79,22072.0,30.93,30.95,30.79,30.79,22072.0
2023-01-12 09:50:00,30.78,30.88,30.75,30.76,23238.0,30.78,30.88,30.75,30.76,23238.0
2023-01-12 09:55:00,30.75,30.82,30.72,30.74,32400.0,30.75,30.82,30.72,30.74,32400.0
2023-01-12 10:00:00,30.74,30.8,30.73,30.79,33952.0,30.74,30.8,30.73,30.79,33952.0
2023-01-12 10:05:00,30.79,30.9,30.75,30.9,52936.0,30.79,30.9,30.75,30.9,52936.0
2023-01-12 10:10:00,30.92,31.07,30.91,31.06,26394.0,30.92,31.07,30.91,31.06,26394.0
2023-01-12 10:15:00,31.06,31.14,31.01,31.02,22052.0,31.06,31.14,31.01,31.02,22052.0
2023-01-12 10:20:00,31.05,31.11,31.04,31.05,12508.0,31.05,31.11,31.04,31.05,12508.0
2023-01-12 10:25:00,31.08,31.11,31.0,31.03,21480.0,31.08,31.11,31.0,31.03,21480.0
2023-01-12 10:30:00,31.03,31.05,30.96,30.99,18222.0,31.03,31.05,30.96,30.99,18222.0
2023-01-12 10:35:00,31.0,31.05,30.99,31.03,18980.0,31.0,31.05,30.99,31.03,18980.0
2023-01-12 10:40:00,31.04,31.04,30.88,30.92,40008.0,31.04,31.04,30.88,30.92,40008.0
2023-01-12 10:45:00,30.92,30.94,30.79,30.84,21494.0,30.92,30.94,30.79,30.84,21494.0
2023-01-12 10:50:00,30.83,30.89,30.81,30.89,14130.0,30.83,30.89,30.81,30.89,14130.0
2023-01-12 10:55:00,30.89,30.94,30.82,30.82,19068.0,30.89,30.94,30.82,30.82,19068.0
2023-01-12 11:00:00,30.82,30.82,30.72,30.79,24482.0,30.82,30.82,30.72,30.79,24482.0
2023-01-12 11:05:00,30.8,30.86,30.79,30.81,13600.0,30.8,30.86,30.79,30.81,13600.0
2023-01-12 11:10:00,30.81,30.83,30.78,30.83,9584.0,30.81,30.83,30.78,30.83,9584.0
2023-01-12 11:15:00,30.83,30.88,30.8,30.8,17744.0,30.83,30.88,30.8,30.8,17744.0
2023-01-12 11:20:00,30.81,30.85,30.79,30.79,15106.0,30.81,30.85,30.79,30.79,15106.0
2023-01-12 11:25:00,30.79,30.83,30.73,30.82,17372.0,30.79,30.83,30.73,30.82,17372.0
2023-01-12 11:30:00,30.83,30.83,30.71,30.74,18808.0,30.83,30.83,30.71,30.74,18808.0
2023-01-12 11:35:00,30.75,30.79,30.74,30.78,13620.0,30.75,30.79,30.74,30.78,13620.0
2023-01-12 11:40:00,30.78,30.87,30.78,30.86,12804.0,30.78,30.87,30.78,30.86,12804.0
2023-01-12 11:45:00,30.86,30.86,30.76,30.77,19964.0,30.86,30.86,30.76,30.77,19964.0
2023-01-12 11:50:00,30.75,30.79,30.71,30.79,23608.0,30.75,30.79,30.71,30.79,23608.0
2023-01-12 11:55:00,30.79,30.88,30.79,30.88,23948.0,30.79,30.88,30.79,30.88,23948.0
2023-01-12 12:00:00,30.86,30.88,30.84,30.84,11020.0,30.86,30.88,30.84,30.84,11020.0
2023-01-12 12:05:00,30.84,30.93,30.84,30.9,13914.0,30.84,30.93,30.84,30.9,13914.0
2023-01-12 12:10:00,30.89,30.95,30.89,30.92,15370.0,30.89,30.95,30.89,30.92,15370.0
2023-01-12 12:15:00,30.92,30.92,30.86,30.9,40970.0,30.92,30.92,30.86,30.9,40970.0
2023-01-12 12:20:00,30.9,30.93,30.88,30.89,11588.0,30.9,30.93,30.88,30.89,11588.0
2023-01-12 12:25:00,30.9,30.96,30.89,30.93,14216.0,30.9,30.96,30.89,30.93,14216.0
2023-01-12 12:30:00,30.93,30.96,30.91,30.96,14492.0,30.93,30.96,30.91,30.96,14492.0
2023-01-12 12:35:00,30.96,30.98,30.96,30.97,10516.0,30.96,30.98,30.96,30.97,10516.0
2023-01-12 12:40:00,30.96,30.96,30.93,30.93,10516.0,30.96,30.96,30.93,30.93,10516.0
2023-01-12 12:45:00,30.94,30.99,30.94,30.96,10718.0,30.94,30.99,30.94,30.96,10718.0
2023-01-12 12:50:00,30.96,31.0,30.96,30.99,11038.0,30.96,31.0,30.96,30.99,11038.0
2023-01-12 12:55:00,30.98,31.0,30.97,30.97,14700.0,30.98,31.0,30.97,30.97,14700.0
2023-01-12 13:00:00,30.96,31.0,30.95,31.0,23000.0,30.96,31.0,30.95,31.0,23000.0
2023-01-12 13:05:00,31.0,31.05,31.0,31.04,16226.0,31.0,31.05,31.0,31.04,16226.0
2023-01-12 13:10:00,31.04,31.06,30.99,31.05,12280.0,31.04,31.06,30.99,31.05,12280.0
2023-01-12 13:15:00,31.05,31.09,31.04,31.04,9376.0,31.05,31.09,31.04,31.04,9376.0
2023-01-12 13:20:00,31.04,31.05,31.01,31.01,15916.0,31.04,31.05,31.01,31.01,15916.0
2023-01-12 13:25:00,31.0,31.0,30.82,30.82,19080.0,31.0,31.0,30.82,30.82,19080.0
2023-01-12 13:30:00,30.8,30.88,30.77,30.85,19514.0,30.8,30.88,30.77,30.85,19514.0
2023-01-12 13:35:00,30.85,30.93,30.84,30.93,20074.0,30.85,30.93,30.84,30.93,20074.0
2023-01-12 13:40:00,30.93,30.97,30.93,30.95,9730.0,30.93,30.97,30.93,30.95,9730.0
2023-01-12 13:45:00,30.95,31.01,30.95,31.0,13960.0,30.95,31.01,30.95,31.0,13960.0
2023-01-12 13:50:00,31.0,31.07,30.99,31.07,8290.0,31.0,31.07,30.99,31.07,8290.0
2023-01-12 13:55:00,31.06,31.07,31.05,31.07,12572.0,31.06,31.07,31.05,31.07,12572.0
2023-01-12 14:00:00,31.07,31.07,30.97,30.98,16894.0,31.07,31.07,30.97,30.98,16894.0
2023-01-12 14:05:00,30.98,31.01,30.97,30.98,11912.0,30.98,31.01,30.97,30.98,11912.0
2023-01-12 14:10:00,30.99,31.04,30.96,31.02,20898.0,30.99,31.04,30.96,31.02,20898.0
2023-01-12 14:15:00,31.02,31.03,31.0,31.02,12800.0,31.02,31.03,31.0,31.02,12800.0
2023-01-12 14:20:00,31.02,31.03,30.98,31.0,13726.0,31.02,31.03,30.98,31.0,13726.0
2023-01-12 14:25:00,31.0,31.03,31.0,31.01,11350.0,31.0,31.03,31.0,31.01,11350.0
2023-01-12 14:30:00,31.0,31.01,30.99,31.0,11496.0,31.0,31.01,30.99,31.0,11496.0
2023-01-12 14:35:00,30.99,31.05,30.99,31.04,12028.0,30.99,31.05,30.99,31.04,12028.0
2023-01-12 14:40:00,31.04,31.05,31.0,31.02,10426.0,31.04,31.05,31.0,31.02,10426.0
2023-01-12 14:45:00,31.04,31.07,31.04,31.04,10918.0,31.04,31.07,31.04,31.04,10918.0
2023-01-12 14:50:00,31.03,31.03,30.99,30.99,14746.0,31.03,31.03,30.99,30.99,14746.0
2023-01-12 14:55:00,31.0,31.0,30.96,30.99,20400.0,31.0,31.0,30.96,30.99,20400.0
2023-01-12 15:00:00,30.99,31.02,30.97,31.01,20030.0,30.99,31.02,30.97,31.01,20030.0
2023-01-12 15:05:00,31.01,31.03,30.99,30.99,20200.0,31.01,31.03,30.99,30.99,20200.0
2023-01-12 15:10:00,30.99,31.02,30.98,31.02,26840.0,30.99,31.02,30.98,31.02,26840.0
2023-01-12 15:15:00,31.01,31.09,31.01,31.05,36176.0,31.01,31.09,31.01,31.05,36176.0
2023-01-12 15:20:00,31.06,31.09,31.05,31.08,16484.0,31.06,31.09,31.05,31.08,16484.0
2023-01-12 15:25:00,31.08,31.11,31.07,31.09,29280.0,31.08,31.11,31.07,31.09,29280.0
2023-01-12 15:30:00,31.09,31.12,31.05,31.11,46946.0,31.09,31.12,31.05,31.11,46946.0
2023-01-12 15:35:00,31.11,31.14,31.11,31.13,95696.0,31.11,31.14,31.11,31.13,95696.0
2023-01-12 15:40:00,31.14,31.14,31.1,31.11,55670.0,31.14,31.14,31.1,31.11,55670.0
2023-01-12 15:45:00,31.11,31.15,31.1,31.14,112042.0,31.11,31.15,31.1,31.14,112042.0
2023-01-12 15:50:00,31.15,31.29,31.15,31.29,168882.0,31.15,31.29,31.15,31.29,168882.0
2023-01-12 15:55:00,31.29,31.32,31.27,31.3,392652.0,31.29,31.32,31.27,31.3,392652.0
2023-01-13 09:30:00,31.27,31.39,31.12,31.33,73806.0,31.27,31.39,31.12,31.33,73806.0
2023-01-13 09:35:00,31.37,31.38,31.21,31.23,8768.0,31.37,31.38,31.21,31.23,8768.0
2023-01-13 09:40:00,31.24,31.25,31.18,31.21,8268.0,31.24,31.25,31.18,31.21,8268.0
2023-01-13 09:45:00,31.22,31.29,31.22,31.22,25240.0,31.22,31.29,31.22,31.22,25240.0
2023-01-13 09:50:00,31.21,31.28,31.21,31.25,6800.0,31.21,31.28,31.21,31.25,6800.0
2023-01-13 09:55:00,31.24,31.26,31.18,31.2,11442.0,31.24,31.26,31.18,31.2,11442.0
2023-01-13 10:00:00,31.18,31.31,31.15,31.21,17740.0,31.18,31.31,31.15,31.21,17740.0
2023-01-13 10:05:00,31.22,31.28,31.18,31.24,6932.0,31.22,31.28,31.18,31.24,6932.0
2023-01-13 10:10:00,31.23,31.32,31.23,31.26,16672.0,31.23,31.32,31.23,31.26,16672.0
2023-01-13 10:15:00,31.27,31.34,31.24,31.27,20908.0,31.27,31.34,31.24,31.27,20908.0
2023-01-13 10:20:00,31.29,31.42,31.28,31.4,15474.0,31.29,31.42,31.28,31.4,15474.0
2023-01-13 10:25:00,31.4,31.42,31.36,31.41,14296.0,31.4,31.42,31.36,31.41,14296.0
2023-01-13 10:30:00,31.42,31.43,31.29,31.29,15326.0,31.42,31.43,31.29,31.29,15326.0
2023-01-13 10:35:00,31.29,31.34,31.26,31.27,13234.0,31.29,31.34,31.26,31.27,13234.0
2023-01-13 10:40:00,31.28,31.33,31.23,31.23,11422.0,31.28,31.33,31.23,31.23,11422.0
2023-01-13 10:45:00,31.23,31.32,31.22,31.3,17474.0,31.23,31.32,31.22,31.3,17474.0
2023-01-13 10:50:00,31.3,31.31,31.24,31.25,8638.0,31.3,31.31,31.24,31.25,8638.0
2023-01-13 10:55:00,31.27,31.29,31.24,31.25,12550.0,31.27,31.29,31.24,31.25,12550.0
2023-01-13 11:00:00,31.25,31.26,31.18,31.23,13952.0,31.25,31.26,31.18,31.23,13952.0
2023-01-13 11:05:00,31.23,31.25,31.21,31.21,9496.0,31.23,31.25,31.21,31.21,9496.0
2023-01-13 11:10:00,31.2,31.21,31.15,31.15,9812.0,31.2,31.21,31.15,31.15,9812.0
2023-01-13 11:15:00,31.16,31.2,31.15,31.2,7564.0,31.16,31.2,31.15,31.2,7564.0
2023-01-13 11:20:00,31.21,31.26,31.21,31.25,4380.0,31.21,31.26,31.21,31.25,4380.0
2023-01-13 11:25:00,31.27,31.27,31.22,31.23,15346.0,31.27,31.27,31.22,31.23,15346.0
2023-01-13 11:30:00,31.23,31.23,31.15,31.17,10876.0,31.23,31.23,31.15,31.17,10876.0
2023-01-13 11:35:00,31.18,31.21,31.18,31.18,6832.0,31.18,31.21,31.18,31.18,6832.0
2023-01-13 11:40:00,31.19,31.24,31.18,31.23,7420.0,31.19,31.24,31.18,31.23,7420.0
2023-01-13 11:45:00,31.23,31.23,31.17,31.21,7026.0,31.23,31.23,31.17,31.21,7026.0
2023-01-13 11:50:00,31.21,31.23,31.17,31.21,7754.0,31.21,31.23,31.17,31.21,7754.0
2023-01-13 11:55:00,31.21,31.23,31.17,31.23,4852.0,31.21,31.23,31.17,31.23,4852.0
2023-01-13 12:00:00,31.22,31.24,31.21,31.22,6232.0,31.22,31.24,31.21,31.22,6232.0
2023-01-13 12:05:00,31.22,31.23,31.21,31.23,5992.0,31.22,31.23,31.21,31.23,5992.0
2023-01-13 12:10:00,31.24,31.27,31.22,31.27,7146.0,31.24,31.27,31.22,31.27,7146.0
2023-01-13 12:15:00,31.25,31.34,31.25,31.3,31330.0,31.25,31.34,31.25,31.3,31330.0
2023-01-13 12:20:00,31.31,31.33,31.3,31.31,10680.0,31.31,31.33,31.3,31.31,10680.0
2023-01-13 12:25:00,31.32,31.35,31.3,31.35,6478.0,31.32,31.35,31.3,31.35,6478.0
2023-01-13 12:30:00,31.34,31.34,31.32,31.33,9976.0,31.34,31.34,31.32,31.33,9976.0
2023-01-13 12:35:00,31.33,31.33,31.3,31.3,8400.0,31.33,31.33,31.3,31.3,8400.0
2023-01-13 12:40:00,31.3,31.34,31.3,31.33,13446.0,31.3,31.34,31.3,31.33,13446.0
2023-01-13 12:45:00,31.36,31.36,31.27,31.28,8400.0,31.36,31.36,31.27,31.28,8400.0
2023-01-13 12:50:00,31.28,31.3,31.27,31.3,4800.0,31.28,31.3,31.27,31.3,4800.0
2023-01-13 12:55:00,31.3,31.34,31.3,31.31,6048.0,31.3,31.34,31.3,31.31,6048.0
2023-01-13 13:00:00,31.3,31.33,31.28,31.3,4200.0,31.3,31.33,31.28,31.3,4200.0
2023-01-13 13:05:00,31.29,31.29,31.24,31.25,5712.0,31.29,31.29,31.24,31.25,5712.0
2023-01-13 13:10:00,31.26,31.28,31.25,31.25,5208.0,31.26,31.28,31.25,31.25,5208.0
2023-01-13 13:15:00,31.25,31.26,31.23,31.25,7628.0,31.25,31.26,31.23,31.25,7628.0
2023-01-13 13:20:00,31.25,31.27,31.23,31.27,8834.0,31.25,31.27,31.23,31.27,8834.0
2023-01-13 13:25:00,31.28,31.28,31.25,31.26,4708.0,31.28,31.28,31.25,31.26,4708.0
2023-01-13 13:30:00,31.27,31.29,31.27,31.29,7620.0,31.27,31.29,31.27,31.29,7620.0
2023-01-13 13:35:00,31.28,31.29,31.24,31.29,8134.0,31.28,31.29,31.24,31.29,8134.0
2023-01-13 13:40:00,31.3,31.34,31.3,31.34,6150.0,31.3,31.34,31.3,31.34,6150.0
2023-01-13 13:45:00,31.33,31.38,31.33,31.38,4922.0,31.33,31.38,31.33,31.38,4922.0
2023-01-13 13:50:00,31.38,31.39,31.36,31.36,7900.0,31.38,31.39,31.36,31.36,7900.0
2023-01-13 13:55:00,31.36,31.37,31.34,31.36,6446.0,31.36,31.37,31.34,31.36,6446.0
2023-01-13 14:00:00,31.36,31.36,31.3,31.31,3600.0,31.36,31.36,31.3,31.31,3600.0
2023-01-13 14:05:00,31.32,31.32,31.29,31.29,5162.0,31.32,31.32,31.29,31.29,5162.0
2023-01-13 14:10:00,31.3,31.31,31.28,31.29,10458.0,31.3,31.31,31.28,31.29,10458.0
2023-01-13 14:15:00,31.29,31.31,31.27,31.27,6140.0,31.29,31.31,31.27,31.27,6140.0
2023-01-13 14:20:00,31.27,31.27,31.24,31.25,4134.0,31.27,31.27,31.24,31.25,4134.0
2023-01-13 14:25:00,31.25,31.29,31.24,31.28,6424.0,31.25,31.29,31.24,31.28,6424.0
2023-01-13 14:30:00,31.28,31.3,31.25,31.26,6600.0,31.28,31.3,31.25,31.26,6600.0
2023-01-13 14:35:00,31.25,31.27,31.23,31.27,7142.0,31.25,31.27,31.23,31.27,7142.0
2023-01-13 14:40:00,31.27,31.27,31.24,31.24,11544.0,31.27,31.27,31.24,31.24,11544.0
2023-01-13 14:45:00,31.24,31.29,31.23,31.27,12550.0,31.24,31.29,31.23,31.27,12550.0
2023-01-13 14:50:00,31.25,31.27,31.25,31.25,4828.0,31.25,31.27,31.25,31.25,4828.0
2023-01-13 14:55:00,31.23,31.25,31.23,31.24,7742.0,31.23,31.25,31.23,31.24,7742.0
2023-01-13 15:00:00,31.24,31.29,31.24,31.28,11382.0,31.24,31.29,31.24,31.28,11382.0
2023-01-13 15:05:00,31.28,31.29,31.26,31.29,6930.0,31.28,31.29,31.26,31.29,6930.0
2023-01-13 15:10:00,31.3,31.32,31.29,31.31,8268.0,31.3,31.32,31.29,31.31,8268.0
2023-01-13 15:15:00,31.31,31.34,31.29,31.33,10956.0,31.31,31.34,31.29,31.33,10956.0
2023-01-13 15:20:00,31.33,31.35,31.33,31.35,12084.0,31.33,31.35,31.33,31.35,12084.0
2023-01-13 15:25:00,31.35,31.36,31.34,31.36,8942.0,31.35,31.36,31.34,31.36,8942.0
2023-01-13 15:30:00,31.36,31.42,31.36,31.41,19374.0,31.36,31.42,31.36,31.41,19374.0
2023-01-13 15:35:00,31.42,31.45,31.42,31.45,18060.0,31.42,31.45,31.42,31.45,18060.0
2023-01-13 15:40:00,31.46,31.5,31.46,31.48,28346.0,31.46,31.5,31.46,31.48,28346.0
2023-01-13 15:45:00,31.48,31.48,31.39,31.4,19560.0,31.48,31.48,31.39,31.4,19560.0
2023-01-13 15:50:00,31.39,31.41,31.36,31.4,34932.0,31.39,31.41,31.36,31.4,34932.0
2023-01-13 15:55:00,31.4,31.45,31.4,31.41,204446.0,31.4,31.45,31.4,31.41,204446.0
2023-01-17 09:30:00,31.36,31.5,30.94,31.02,107322.0,31.36,31.5,30.94,31.02,107322.0
2023-01-17 09:35:00,31.03,31.2,31.02,31.14,14250.0,31.03,31.2,31.02,31.14,14250.0
2023-01-17 09:40:00,31.11,31.16,31.06,31.07,18040.0,31.11,31.16,31.06,31.07,18040.0
2023-01-17 09:45:00,31.08,31.17,31.07,31.17,23174.0,31.08,31.17,31.07,31.17,23174.0
2023-01-17 09:50:00,31.18,31.31,31.17,31.3,26306.0,31.18,31.31,31.17,31.3,26306.0
2023-01-17 09:55:00,31.32,31.4,31.29,31.4,30224.0,31.32,31.4,31.29,31.4,30224.0
2023-01-17 10:00:00,31.4,31.6,31.4,31.52,27814.0,31.4,31.6,31.4,31.52,27814.0
2023-01-17 10:05:00,31.52,31.54,31.45,31.51,18150.0,31.52,31.54,31.45,31.51,18150.0
2023-01-17 10:10:00,31.52,31.54,31.5,31.5,8882.0,31.52,31.54,31.5,31.5,8882.0
2023-01-17 10:15:00,31.5,31.5,31.43,31.45,11856.0,31.5,31.5,31.43,31.45,11856.0
2023-01-17 10:20:00,31.46,31.53,31.46,31.49,25652.0,31.46,31.53,31.46,31.49,25652.0
2023-01-17 10:25:00,31.49,31.5,31.42,31.46,19966.0,31.49,31.5,31.42,31.46,19966.0
2023-01-17 10:30:00,31.46,31.46,31.4,31.42,8614.0,31.46,31.46,31.4,31.42,8614.0
2023-01-17 10:35:00,31.42,31.47,31.41,31.43,17780.0,31.42,31.47,31.41,31.43,17780.0
2023-01-17 10:40:00,31.43,31.43,31.36,31.4,27664.0,31.43,31.43,31.36,31.4,27664.0
2023-01-17 10:45:00,31.41,31.41,31.35,31.36,24240.0,31.41,31.41,31.35,31.36,24240.0
2023-01-17 10:50:00,31.36,31.37,31.3,31.34,14890.0,31.36,31.37,31.3,31.34,14890.0
2023-01-17 10:55:00,31.33,31.39,31.33,31.37,15530.0,31.33,31.39,31.33,31.37,15530.0
2023-01-17 11:00:00,31.36,31.39,31.33,31.38,14682.0,31.36,31.39,31.33,31.38,14682.0
2023-01-17 11:05:00,31.38,31.39,31.33,31.36,26412.0,31.38,31.39,31.33,31.36,26412.0
2023-01-17 11:10:00,31.36,31.36,31.29,31.32,27258.0,31.36,31.36,31.29,31.32,27258.0
2023-01-17 11:15:00,31.35,31.36,31.33,31.36,16398.0,31.35,31.36,31.33,31.36,16398.0
2023-01-17 11:20:00,31.36,31.38,31.36,31.36,10140.0,31.36,31.38,31.36,31.36,10140.0
2023-01-17 11:25:00,31.35,31.38,31.35,31.37,11676.0,31.35,31.38,31.35,31.37,11676.0
2023-01-17 11:30:00,31.38,31.39,31.35,31.36,11194.0,31.38,31.39,31.35,31.36,11194.0
2023-01-17 11:35:00,31.36,31.38,31.35,31.38,11988.0,31.36,31.38,31.35,31.38,11988.0
2023-01-17 11:40:00,31.37,31.38,31.35,31.36,10492.0,31.37,31.38,31.35,31.36,10492.0
2023-01-17 11:45:00,31.36,31.36,31.35,31.36,10078.0,31.36,31.36,31.35,31.36,10078.0
2023-01-17 11:50:00,31.35,31.37,31.35,31.36,15016.0,31.35,31.37,31.35,31.36,15016.0
2023-01-17 11:55:00,31.36,31.38,31.34,31.38,9044.0,31.36,31.38,31.34,31.38,9044.0
2023-01-17 12:00:00,31.38,31.38,31.35,31.38,10222.0,31.38,31.38,31.35,31.38,10222.0
2023-01-17 12:05:00,31.38,31.41,31.35,31.36,16446.0,31.38,31.41,31.35,31.36,16446.0
2023-01-17 12:10:00,31.36,31.36,31.34,31.35,4802.0,31.36,31.36,31.34,31.35,4802.0
2023-01-17 12:15:00,31.35,31.36,31.34,31.34,9594.0,31.35,31.36,31.34,31.34,9594.0
2023-01-17 12:20:00,31.34,31.39,31.34,31.38,24792.0,31.34,31.39,31.34,31.38,24792.0
2023-01-17 12:25:00,31.38,31.38,31.36,31.38,10222.0,31.38,31.38,31.36,31.38,10222.0
2023-01-17 12:30:00,31.37,31.41,31.37,31.41,18042.0,31.37,31.41,31.37,31.41,18042.0
2023-01-17 12:35:00,31.4,31.42,31.4,31.42,8254.0,31.4,31.42,31.4,31.42,8254.0
2023-01-17 12:40:00,31.42,31.43,31.42,31.42,9282.0,31.42,31.43,31.42,31.42,9282.0
2023-01-17 12:45:00,31.42,31.45,31.41,31.45,10738.0,31.42,31.45,31.41,31.45,10738.0
2023-01-17 12:50:00,31.43,31.45,31.43,31.44,10090.0,31.43,31.45,31.43,31.44,10090.0
2023-01-17 12:55:00,31.43,31.43,31.39,31.4,4000.0,31.43,31.43,31.39,31.4,4000.0
2023-01-17 13:00:00,31.4,31.41,31.4,31.41,8806.0,31.4,31.41,31.4,31.41,8806.0
2023-01-17 13:05:00,31.41,31.44,31.38,31.38,13720.0,31.41,31.44,31.38,31.38,13720.0
2023-01-17 13:10:00,31.39,31.39,31.36,31.38,10242.0,31.39,31.39,31.36,31.38,10242.0
2023-01-17 13:15:00,31.37,31.39,31.36,31.38,12694.0,31.37,31.39,31.36,31.38,12694.0
2023-01-17 13:20:00,31.38,31.38,31.35,31.35,15566.0,31.38,31.38,31.35,31.35,15566.0
2023-01-17 13:25:00,31.35,31.39,31.35,31.36,5522.0,31.35,31.39,31.35,31.36,5522.0
2023-01-17 13:30:00,31.36,31.39,31.35,31.37,12156.0,31.36,31.39,31.35,31.37,12156.0
2023-01-17 13:35:00,31.36,31.45,31.36,31.45,19568.0,31.36,31.45,31.36,31.45,19568.0
2023-01-17 13:40:00,31.45,31.5,31.45,31.47,21792.0,31.45,31.5,31.45,31.47,21792.0
2023-01-17 13:45:00,31.47,31.47,31.43,31.45,14680.0,31.47,31.47,31.43,31.45,14680.0
2023-01-17 13:50:00,31.45,31.48,31.45,31.45,7846.0,31.45,31.48,31.45,31.45,7846.0
2023-01-17 13:55:00,31.45,31.47,31.43,31.46,11816.0,31.45,31.47,31.43,31.46,11816.0
2023-01-17 14:00:00,31.46,31.52,31.46,31.52,13956.0,31.46,31.52,31.46,31.52,13956.0
2023-01-17 14:05:00,31.53,31.55,31.51,31.52,9778.0,31.53,31.55,31.51,31.52,9778.0
2023-01-17 14:10:00,31.52,31.52,31.46,31.47,24638.0,31.52,31.52,31.46,31.47,24638.0
2023-01-17 14:15:00,31.45,31.45,31.37,31.39,12470.0,31.45,31.45,31.37,31.39,12470.0
2023-01-17 14:20:00,31.39,31.42,31.37,31.42,19986.0,31.39,31.42,31.37,31.42,19986.0
2023-01-17 14:25:00,31.41,31.41,31.39,31.41,12626.0,31.41,31.41,31.39,31.41,12626.0
2023-01-17 14:30:00,31.41,31.45,31.41,31.45,10290.0,31.41,31.45,31.41,31.45,10290.0
2023-01-17 14:35:00,31.45,31.49,31.45,31.48,10468.0,31.45,31.49,31.45,31.48,10468.0
2023-01-17 14:40:00,31.48,31.48,31.45,31.45,16986.0,31.48,31.48,31.45,31.45,16986.0
2023-01-17 14:45:00,31.45,31.46,31.44,31.45,10088.0,31.45,31.46,31.44,31.45,10088.0
2023-01-17 14:50:00,31.46,31.47,31.41,31.43,17766.0,31.46,31.47,31.41,31.43,17766.0
2023-01-17 14:55:00,31.43,31.43,31.39,31.42,17398.0,31.43,31.43,31.39,31.42,17398.0
2023-01-17 15:00:00,31.42,31.46,31.42,31.46,16174.0,31.42,31.46,31.42,31.46,16174.0
2023-01-17 15:05:00,31.45,31.46,31.43,31.43,15546.0,31.45,31.46,31.43,31.43,15546.0
2023-01-17 15:10:00,31.43,31.44,31.4,31.4,19202.0,31.43,31.44,31.4,31.4,19202.0
2023-01-17 15:15:00,31.41,31.48,31.4,31.48,349712.0,31.41,31.48,31.4,31.48,349712.0
2023-01-17 15:20:00,31.47,31.57,31.47,31.5,75350.0,31.47,31.57,31.47,31.5,75350.0
2023-01-17 15:25:00,31.52,31.54,31.5,31.51,16422.0,31.52,31.54,31.5,31.51,16422.0
2023-01-17 15:30:00,31.52,31.56,31.52,31.55,16676.0,31.52,31.56,31.52,31.55,16676.0
2023-01-17 15:35:00,31.55,31.57,31.54,31.56,12912.0,31.55,31.57,31.54,31.56,12912.0
2023-01-17 15:40:00,31.55,31.58,31.54,31.54,22906.0,31.55,31.58,31.54,31.54,22906.0
2023-01-17 15:45:00,31.54,31.55,31.5,31.52,24464.0,31.54,31.55,31.5,31.52,24464.0
2023-01-17 15:50:00,31.51,31.57,31.49,31.57,86204.0,31.51,31.57,31.49,31.57,86204.0
2023-01-17 15:55:00,31.57,31.59,31.54,31.55,163200.0,31.57,31.59,31.54,31.55,163200.0
2023-01-18 09:30:00,31.8,31.93,31.78,31.87,31240.0,31.8,31.93,31.78,31.87,31240.0
2023-01-18 09:35:00,31.84,31.84,31.75,31.79,8086.0,31.84,31.84,31.75,31.79,8086.0
2023-01-18 09:40:00,31.85,31.93,31.84,31.86,5486.0,31.85,31.93,31.84,31.86,5486.0
2023-01-18 09:45:00,31.86,31.89,31.82,31.89,8652.0,31.86,31.89,31.82,31.89,8652.0
2023-01-18 09:50:00,31.9,31.98,31.9,31.96,6868.0,31.9,31.98,31.9,31.96,6868.0
2023-01-18 09:55:00,31.97,31.97,31.92,31.96,6080.0,31.97,31.97,31.92,31.96,6080.0
2023-01-18 10:00:00,31.96,31.99,31.96,31.97,14898.0,31.96,31.99,31.96,31.97,14898.0
2023-01-18 10:05:00,31.96,32.08,31.96,32.04,12136.0,31.96,32.08,31.96,32.04,12136.0
2023-01-18 10:10:00,32.04,32.05,31.97,31.97,2600.0,32.04,32.05,31.97,31.97,2600.0
2023-01-18 10:15:00,32.01,32.02,31.9,31.91,7804.0,32.01,32.02,31.9,31.91,7804.0
2023-01-18 10:20:00,31.92,31.98,31.92,31.97,9640.0,31.92,31.98,31.92,31.97,9640.0
2023-01-18 10:25:00,31.97,31.98,31.93,31.97,4992.0,31.97,31.98,31.93,31.97,4992.0
2023-01-18 10:30:00,31.94,31.94,31.83,31.85,7156.0,31.94,31.94,31.83,31.85,7156.0
2023-01-18 10:35:00,31.83,31.85,31.81,31.82,5842.0,31.83,31.85,31.81,31.82,5842.0
2023-01-18 10:40:00,31.84,31.86,31.75,31.77,10622.0,31.84,31.86,31.75,31.77,10622.0
2023-01-18 10:45:00,31.78,31.81,31.77,31.79,17900.0,31.78,31.81,31.77,31.79,17900.0
2023-01-18 10:50:00,31.78,31.79,31.71,31.72,14750.0,31.78,31.79,31.71,31.72,14750.0
2023-01-18 10:55:00,31.71,31.78,31.71,31.77,18636.0,31.71,31.78,31.71,31.77,18636.0
2023-01-18 11:00:00,31.79,31.79,31.68,31.68,10012.0,31.79,31.79,31.68,31.68,10012.0
2023-01-18 11:05:00,31.68,31.68,31.6,31.65,26046.0,31.68,31.68,31.6,31.65,26046.0
2023-01-18 11:10:00,31.65,31.65,31.6,31.63,13732.0,31.65,31.65,31.6,31.63,13732.0
2023-01-18 11:15:00,31.64,31.65,31.59,31.61,18938.0,31.64,31.65,31.59,31.61,18938.0
2023-01-18 11:20:00,31.61,31.61,31.55,31.6,13948.0,31.61,31.61,31.55,31.6,13948.0
2023-01-18 11:25:00,31.61,31.64,31.59,31.61,18314.0,31.61,31.64,31.59,31.61,18314.0
2023-01-18 11:30:00,31.6,31.6,31.55,31.55,9042.0,31.6,31.6,31.55,31.55,9042.0
2023-01-18 11:35:00,31.54,31.59,31.53,31.54,12918.0,31.54,31.59,31.53,31.54,12918.0
2023-01-18 11:40:00,31.54,31.55,31.53,31.53,10860.0,31.54,31.55,31.53,31.53,10860.0
2023-01-18 11:45:00,31.53,31.55,31.49,31.53,12554.0,31.53,31.55,31.49,31.53,12554.0
2023-01-18 11:50:00,31.54,31.54,31.47,31.48,3606.0,31.54,31.54,31.47,31.48,3606.0
2023-01-18 11:55:00,31.47,31.52,31.45,31.5,7756.0,31.47,31.52,31.45,31.5,7756.0
2023-01-18 12:00:00,31.5,31.53,31.49,31.52,9000.0,31.5,31.53,31.49,31.52,9000.0
2023-01-18 12:05:00,31.51,31.53,31.5,31.52,7966.0,31.51,31.53,31.5,31.52,7966.0
2023-01-18 12:10:00,31.52,31.54,31.5,31.53,10116.0,31.52,31.54,31.5,31.53,10116.0
2023-01-18 12:15:00,31.53,31.53,31.49,31.5,18772.0,31.53,31.53,31.49,31.5,18772.0
2023-01-18 12:20:00,31.5,31.53,31.49,31.5,18332.0,31.5,31.53,31.49,31.5,18332.0
2023-01-18 12:25:00,31.5,31.51,31.47,31.48,10624.0,31.5,31.51,31.47,31.48,10624.0
2023-01-18 12:30:00,31.47,31.49,31.42,31.49,96194.0,31.47,31.49,31.42,31.49,96194.0
2023-01-18 12:35:00,31.5,31.56,31.5,31.54,8822.0,31.5,31.56,31.5,31.54,8822.0
2023-01-18 12:40:00,31.53,31.54,31.5,31.54,5200.0,31.53,31.54,31.5,31.54,5200.0
2023-01-18 12:45:00,31.54,31.6,31.53,31.59,9258.0,31.54,31.6,31.53,31.59,9258.0
2023-01-18 12:50:00,31.58,31.58,31.5,31.51,8608.0,31.58,31.58,31.5,31.51,8608.0
2023-01-18 12:55:00,31.5,31.53,31.5,31.53,4284.0,31.5,31.53,31.5,31.53,4284.0
2023-01-18 13:00:00,31.53,31.57,31.51,31.51,5800.0,31.53,31.57,31.51,31.51,5800.0
2023-01-18 13:05:00,31.51,31.52,31.49,31.5,9692.0,31.51,31.52,31.49,31.5,9692.0
2023-01-18 13:10:00,31.5,31.52,31.49,31.5,7712.0,31.5,31.52,31.49,31.5,7712.0
2023-01-18 13:15:00,31.51,31.51,31.47,31.47,15358.0,31.51,31.51,31.47,31.47,15358.0
2023-01-18 13:20:00,31.47,31.5,31.47,31.5,11794.0,31.47,31.5,31.47,31.5,11794.0
2023-01-18 13:25:00,31.5,31.52,31.5,31.51,13086.0,31.5,31.52,31.5,31.51,13086.0
2023-01-18 13:30:00,31.51,31.53,31.47,31.47,28160.0,31.51,31.53,31.47,31.47,28160.0
2023-01-18 13:35:00,31.46,31.54,31.45,31.5,42400.0,31.46,31.54,31.45,31.5,42400.0
2023-01-18 13:40:00,31.5,31.58,31.5,31.57,11248.0,31.5,31.58,31.5,31.57,11248.0
2023-01-18 13:45:00,31.57,31.58,31.52,31.53,20902.0,31.57,31.58,31.52,31.53,20902.0
2023-01-18 13:50:00,31.53,31.55,31.53,31.53,4252.0,31.53,31.55,31.53,31.53,4252.0
2023-01-18 13:55:00,31.53,31.55,31.5,31.55,12108.0,31.53,31.55,31.5,31.55,12108.0
2023-01-18 14:00:00,31.55,31.58,31.54,31.55,19812.0,31.55,31.58,31.54,31.55,19812.0
2023-01-18 14:05:00,31.54,31.54,31.5,31.54,19860.0,31.54,31.54,31.5,31.54,19860.0
2023-01-18 14:10:00,31.55,31.58,31.55,31.58,17848.0,31.55,31.58,31.55,31.58,17848.0
2023-01-18 14:15:00,31.58,31.58,31.53,31.53,21448.0,31.58,31.58,31.53,31.53,21448.0
2023-01-18 14:20:00,31.54,31.56,31.54,31.56,8632.0,31.54,31.56,31.54,31.56,8632.0
2023-01-18 14:25:00,31.55,31.6,31.55,31.59,4810.0,31.55,31.6,31.55,31.59,4810.0
2023-01-18 14:30:00,31.59,31.6,31.58,31.6,4800.0,31.59,31.6,31.58,31.6,4800.0
2023-01-18 14:35:00,31.59,31.59,31.52,31.52,83478.0,31.59,31.59,31.52,31.52,83478.0
2023-01-18 14:40:00,31.52,31.52,31.5,31.5,11406.0,31.52,31.52,31.5,31.5,11406.0
2023-01-18 14:45:00,31.5,31.5,31.42,31.42,11058.0,31.5,31.5,31.42,31.42,11058.0
2023-01-18 14:50:00,31.4,31.42,31.39,31.42,9214.0,31.4,31.42,31.39,31.42,9214.0
2023-01-18 14:55:00,31.41,31.41,31.39,31.39,4238.0,31.41,31.41,31.39,31.39,4238.0
2023-01-18 15:00:00,31.39,31.39,31.36,31.36,7174.0,31.39,31.39,31.36,31.36,7174.0
2023-01-18 15:05:00,31.36,31.38,31.33,31.36,8358.0,31.36,31.38,31.33,31.36,8358.0
2023-01-18 15:10:00,31.36,31.41,31.36,31.4,16464.0,31.36,31.41,31.36,31.4,16464.0
2023-01-18 15:15:00,31.4,31.41,31.38,31.38,10782.0,31.4,31.41,31.38,31.38,10782.0
2023-01-18 15:20:00,31.37,31.42,31.37,31.4,7562.0,31.37,31.42,31.37,31.4,7562.0
2023-01-18 15:25:00,31.4,31.41,31.39,31.39,9298.0,31.4,31.41,31.39,31.39,9298.0
2023-01-18 15:30:00,31.4,31.41,31.36,31.36,18836.0,31.4,31.41,31.36,31.36,18836.0
2023-01-18 15:35:00,31.35,31.36,31.29,31.3,13908.0,31.35,31.36,31.29,31.3,13908.0
2023-01-18 15:40:00,31.3,31.3,31.24,31.25,22598.0,31.3,31.3,31.24,31.25,22598.0
2023-01-18 15:45:00,31.25,31.27,31.23,31.25,29990.0,31.25,31.27,31.23,31.25,29990.0
2023-01-18 15:50:00,31.24,31.29,31.23,31.26,71710.0,31.24,31.29,31.23,31.26,71710.0
2023-01-18 15:55:00,31.29,31.31,31.25,31.27,238050.0,31.29,31.31,31.25,31.27,238050.0
2023-01-19 09:30:00,31.15,31.4,31.15,31.29,40036.0,31.15,31.4,31.15,31.29,40036.0
2023-01-19 09:35:00,31.31,31.38,31.26,31.36,16002.0,31.31,31.38,31.26,31.36,16002.0
2023-01-19 09:40:00,31.37,31.43,31.35,31.41,63366.0,31.37,31.43,31.35,31.41,63366.0
2023-01-19 09:45:00,31.4,31.41,31.25,31.25,36274.0,31.4,31.41,31.25,31.25,36274.0
2023-01-19 09:50:00,31.26,31.26,31.2,31.2,44738.0,31.26,31.26,31.2,31.2,44738.0
2023-01-19 09:55:00,31.22,31.27,31.2,31.23,14804.0,31.22,31.27,31.2,31.23,14804.0
2023-01-19 10:00:00,31.23,31.25,31.16,31.21,15218.0,31.23,31.25,31.16,31.21,15218.0
2023-01-19 10:05:00,31.23,31.25,31.21,31.21,10270.0,31.23,31.25,31.21,31.21,10270.0
2023-01-19 10:10:00,31.21,31.21,31.03,31.05,20418.0,31.21,31.21,31.03,31.05,20418.0
2023-01-19 10:15:00,31.05,31.2,31.04,31.12,13534.0,31.05,31.2,31.04,31.12,13534.0
2023-01-19 10:20:00,31.14,31.15,31.06,31.07,7362.0,31.14,31.15,31.06,31.07,7362.0
2023-01-19 10:25:00,31.07,31.11,31.06,31.11,14458.0,31.07,31.11,31.06,31.11,14458.0
2023-01-19 10:30:00,31.1,31.12,31.05,31.06,12832.0,31.1,31.12,31.05,31.06,12832.0
2023-01-19 10:35:00,31.07,31.07,31.0,31.05,17842.0,31.07,31.07,31.0,31.05,17842.0
2023-01-19 10:40:00,31.05,31.06,31.01,31.02,17442.0,31.05,31.06,31.01,31.02,17442.0
2023-01-19 10:45:00,31.0,31.04,30.96,31.03,14820.0,31.0,31.04,30.96,31.03,14820.0
2023-01-19 10:50:00,31.03,31.05,31.0,31.02,7900.0,31.03,31.05,31.0,31.02,7900.0
2023-01-19 10:55:00,31.0,31.0,30.93,30.97,13972.0,31.0,31.0,30.93,30.97,13972.0
2023-01-19 11:00:00,30.97,31.0,30.93,30.95,11842.0,30.97,31.0,30.93,30.95,11842.0
2023-01-19 11:05:00,30.96,30.97,30.92,30.96,22004.0,30.96,30.97,30.92,30.96,22004.0
2023-01-19 11:10:00,30.96,30.99,30.95,30.96,16592.0,30.96,30.99,30.95,30.96,16592.0
2023-01-19 11:15:00,30.96,30.98,30.93,30.95,12174.0,30.96,30.98,30.93,30.95,12174.0
2023-01-19 11:20:00,30.93,30.96,30.93,30.93,11092.0,30.93,30.96,30.93,30.93,11092.0
2023-01-19 11:25:00,30.94,30.94,30.88,30.88,11298.0,30.94,30.94,30.88,30.88,11298.0
2023-01-19 11:30:00,30.88,30.9,30.87,30.88,8892.0,30.88,30.9,30.87,30.88,8892.0
2023-01-19 11:35:00,30.89,30.95,30.89,30.95,10858.0,30.89,30.95,30.89,30.95,10858.0
2023-01-19 11:40:00,30.97,30.97,30.93,30.94,11064.0,30.97,30.97,30.93,30.94,11064.0
2023-01-19 11:45:00,30.94,31.03,30.94,31.03,7690.0,30.94,31.03,30.94,31.03,7690.0
2023-01-19 11:50:00,31.02,31.02,30.97,30.98,7854.0,31.02,31.02,30.97,30.98,7854.0
2023-01-19 11:55:00,30.99,31.02,30.99,31.02,12384.0,30.99,31.02,30.99,31.02,12384.0
2023-01-19 12:00:00,31.02,31.08,31.01,31.06,6494.0,31.02,31.08,31.01,31.06,6494.0
2023-01-19 12:05:00,31.06,31.08,31.03,31.08,15036.0,31.06,31.08,31.03,31.08,15036.0
2023-01-19 12:10:00,31.08,31.09,31.07,31.09,13566.0,31.08,31.09,31.07,31.09,13566.0
2023-01-19 12:15:00,31.09,31.14,31.09,31.11,15890.0,31.09,31.14,31.09,31.11,15890.0
2023-01-19 12:20:00,31.11,31.11,31.03,31.03,12648.0,31.11,31.11,31.03,31.03,12648.0
2023-01-19 12:25:00,31.03,31.03,31.0,31.01,11782.0,31.03,31.03,31.0,31.01,11782.0
2023-01-19 12:30:00,31.0,31.02,30.98,30.99,5940.0,31.0,31.02,30.98,30.99,5940.0
2023-01-19 12:35:00,30.99,31.0,30.97,30.99,5996.0,30.99,31.0,30.97,30.99,5996.0
2023-01-19 12:40:00,30.98,31.0,30.97,30.98,6044.0,30.98,31.0,30.97,30.98,6044.0
2023-01-19 12:45:00,30.98,31.02,30.97,30.98,9996.0,30.98,31.02,30.97,30.98,9996.0
2023-01-19 12:50:00,30.99,30.99,30.96,30.96,5402.0,30.99,30.99,30.96,30.96,5402.0
2023-01-19 12:55:00,30.95,30.99,30.93,30.99,7084.0,30.95,30.99,30.93,30.99,7084.0
2023-01-19 13:00:00,31.0,31.05,30.99,31.04,14858.0,31.0,31.05,30.99,31.04,14858.0
2023-01-19 13:05:00,31.03,31.03,31.0,31.03,15920.0,31.03,31.03,31.0,31.03,15920.0
2023-01-19 13:10:00,31.05,31.06,31.0,31.03,14748.0,31.05,31.06,31.0,31.03,14748.0
2023-01-19 13:15:00,31.05,31.08,31.01,31.08,17988.0,31.05,31.08,31.01,31.08,17988.0
2023-01-19 13:20:00,31.08,31.12,31.06,31.09,15994.0,31.08,31.12,31.06,31.09,15994.0
2023-01-19 13:25:00,31.08,31.09,31.03,31.06,9698.0,31.08,31.09,31.03,31.06,9698.0
2023-01-19 13:30:00,31.07,31.11,31.07,31.09,9946.0,31.07,31.11,31.07,31.09,9946.0
2023-01-19 13:35:00,31.09,31.15,31.09,31.15,9092.0,31.09,31.15,31.09,31.15,9092.0
2023-01-19 13:40:00,31.16,31.18,31.14,31.15,20572.0,31.16,31.18,31.14,31.15,20572.0
2023-01-19 13:45:00,31.15,31.16,31.11,31.12,6488.0,31.15,31.16,31.11,31.12,6488.0
2023-01-19 13:50:00,31.11,31.11,31.07,31.09,7286.0,31.11,31.11,31.07,31.09,7286.0
2023-01-19 13:55:00,31.08,31.09,31.06,31.09,5000.0,31.08,31.09,31.06,31.09,5000.0
2023-01-19 14:00:00,31.11,31.11,31.06,31.08,10248.0,31.11,31.11,31.06,31.08,10248.0
2023-01-19 14:05:00,31.08,31.08,31.0,31.04,7400.0,31.08,31.08,31.0,31.04,7400.0
2023-01-19 14:10:00,31.04,31.08,31.04,31.08,4196.0,31.04,31.08,31.04,31.08,4196.0
2023-01-19 14:15:00,31.08,31.1,31.07,31.1,15996.0,31.08,31.1,31.07,31.1,15996.0
2023-01-19 14:20:00,31.1,31.14,31.09,31.13,15218.0,31.1,31.14,31.09,31.13,15218.0
2023-01-19 14:25:00,31.13,31.14,31.11,31.13,14918.0,31.13,31.14,31.11,31.13,14918.0
2023-01-19 14:30:00,31.13,31.15,31.11,31.15,19682.0,31.13,31.15,31.11,31.15,19682.0
2023-01-19 14:35:00,31.15,31.18,31.14,31.17,18758.0,31.15,31.18,31.14,31.17,18758.0
2023-01-19 14:40:00,31.17,31.18,31.14,31.16,23900.0,31.17,31.18,31.14,31.16,23900.0
2023-01-19 14:45:00,31.15,31.17,31.11,31.13,14582.0,31.15,31.17,31.11,31.13,14582.0
2023-01-19 14:50:00,31.13,31.15,31.1,31.11,18048.0,31.13,31.15,31.1,31.11,18048.0
2023-01-19 14:55:00,31.1,31.14,31.1,31.1,31894.0,31.1,31.14,31.1,31.1,31894.0
2023-01-19 15:00:00,31.1,31.13,31.1,31.11,13696.0,31.1,31.13,31.1,31.11,13696.0
2023-01-19 15:05:00,31.11,31.11,31.06,31.07,27720.0,31.11,31.11,31.06,31.07,27720.0
2023-01-19 15:10:00,31.08,31.09,31.06,31.07,20224.0,31.08,31.09,31.06,31.07,20224.0
2023-01-19 15:15:00,31.07,31.07,30.97,30.98,21850.0,31.07,31.07,30.97,30.98,21850.0
2023-01-19 15:20:00,30.98,30.98,30.91,30.94,26178.0,30.98,30.98,30.91,30.94,26178.0
2023-01-19 15:25:00,30.95,30.99,30.94,30.99,16018.0,30.95,30.99,30.94,30.99,16018.0
2023-01-19 15:30:00,30.98,30.98,30.9,30.92,19286.0,30.98,30.98,30.9,30.92,19286.0
2023-01-19 15:35:00,30.92,30.94,30.9,30.9,18584.0,30.92,30.94,30.9,30.9,18584.0
2023-01-19 15:40:00,30.9,30.93,30.84,30.85,32422.0,30.9,30.93,30.84,30.85,32422.0
2023-01-19 15:45:00,30.86,30.86,30.84,30.86,31552.0,30.86,30.86,30.84,30.86,31552.0
2023-01-19 15:50:00,30.85,30.85,30.75,30.77,80984.0,30.85,30.85,30.75,30.77,80984.0
2023-01-19 15:55:00,30.77,30.78,30.72,30.75,185486.0,30.77,30.78,30.72,30.75,185486.0
2023-01-20 09:30:00,30.75,30.75,30.52,30.54,309052.0,30.75,30.75,30.52,30.54,309052.0
2023-01-20 09:35:00,30.53,30.62,30.52,30.61,8998.0,30.53,30.62,30.52,30.61,8998.0
2023-01-20 09:40:00,30.6,30.75,30.6,30.75,8810.0,30.6,30.75,30.6,30.75,8810.0
2023-01-20 09:45:00,30.72,30.75,30.64,30.72,15154.0,30.72,30.75,30.64,30.72,15154.0
2023-01-20 09:50:00,30.7,30.84,30.7,30.84,13328.0,30.7,30.84,30.7,30.84,13328.0
2023-01-20 09:55:00,30.8,31.0,30.8,30.98,23564.0,30.8,31.0,30.8,30.98,23564.0
2023-01-20 10:00:00,30.96,30.98,30.93,30.96,10020.0,30.96,30.98,30.93,30.96,10020.0
2023-01-20 10:05:00,30.99,31.07,30.99,31.05,10052.0,30.99,31.07,30.99,31.05,10052.0
2023-01-20 10:10:00,31.04,31.08,31.02,31.06,13738.0,31.04,31.08,31.02,31.06,13738.0
2023-01-20 10:15:00,31.05,31.1,31.03,31.07,11728.0,31.05,31.1,31.03,31.07,11728.0
2023-01-20 10:20:00,31.07,31.11,31.05,31.05,11158.0,31.07,31.11,31.05,31.05,11158.0
2023-01-20 10:25:00,31.06,31.14,31.05,31.13,7140.0,31.06,31.14,31.05,31.13,7140.0
2023-01-20 10:30:00,31.14,31.17,31.13,31.14,9438.0,31.14,31.17,31.13,31.14,9438.0
2023-01-20 10:35:00,31.16,31.18,31.13,31.13,7266.0,31.16,31.18,31.13,31.13,7266.0
2023-01-20 10:40:00,31.14,31.21,31.13,31.18,58092.0,31.14,31.21,31.13,31.18,58092.0
2023-01-20 10:45:00,31.18,31.19,31.14,31.19,5000.0,31.18,31.19,31.14,31.19,5000.0
2023-01-20 10:50:00,31.18,31.23,31.16,31.23,12258.0,31.18,31.23,31.16,31.23,12258.0
2023-01-20 10:55:00,31.24,31.26,31.21,31.21,7538.0,31.24,31.26,31.21,31.21,7538.0
2023-01-20 11:00:00,31.21,31.28,31.21,31.27,9462.0,31.21,31.28,31.21,31.27,9462.0
2023-01-20 11:05:00,31.26,31.28,31.24,31.24,11136.0,31.26,31.28,31.24,31.24,11136.0
2023-01-20 11:10:00,31.26,31.29,31.25,31.28,14200.0,31.26,31.29,31.25,31.28,14200.0
2023-01-20 11:15:00,31.28,31.33,31.27,31.32,13640.0,31.28,31.33,31.27,31.32,13640.0
2023-01-20 11:20:00,31.31,31.33,31.31,31.32,6818.0,31.31,31.33,31.31,31.32,6818.0
2023-01-20 11:25:00,31.32,31.36,31.32,31.36,5122.0,31.32,31.36,31.32,31.36,5122.0
2023-01-20 11:30:00,31.35,31.38,31.35,31.36,17916.0,31.35,31.38,31.35,31.36,17916.0
2023-01-20 11:35:00,31.35,31.36,31.3,31.3,22560.0,31.35,31.36,31.3,31.3,22560.0
2023-01-20 11:40:00,31.3,31.39,31.3,31.38,11412.0,31.3,31.39,31.3,31.38,11412.0
2023-01-20 11:45:00,31.38,31.43,31.36,31.43,12698.0,31.38,31.43,31.36,31.43,12698.0
2023-01-20 11:50:00,31.42,31.45,31.42,31.42,8594.0,31.42,31.45,31.42,31.42,8594.0
2023-01-20 11:55:00,31.42,31.45,31.41,31.42,4600.0,31.42,31.45,31.41,31.42,4600.0
2023-01-20 12:00:00,31.43,31.43,31.4,31.4,3118.0,31.43,31.43,31.4,31.4,3118.0
2023-01-20 12:05:00,31.41,31.41,31.36,31.36,6252.0,31.41,31.41,31.36,31.36,6252.0
2023-01-20 12:10:00,31.36,31.38,31.34,31.35,10554.0,31.36,31.38,31.34,31.35,10554.0
2023-01-20 12:15:00,31.33,31.36,31.32,31.35,9454.0,31.33,31.36,31.32,31.35,9454.0
2023-01-20 12:20:00,31.35,31.36,31.33,31.34,15620.0,31.35,31.36,31.33,31.34,15620.0
2023-01-20 12:25:00,31.34,31.34,31.31,31.31,5314.0,31.34,31.34,31.31,31.31,5314.0
2023-01-20 12:30:00,31.3,31.31,31.27,31.3,8114.0,31.3,31.31,31.27,31.3,8114.0
2023-01-20 12:35:00,31.3,31.33,31.29,31.32,6634.0,31.3,31.33,31.29,31.32,6634.0
2023-01-20 12:40:00,31.32,31.33,31.31,31.33,6206.0,31.32,31.33,31.31,31.33,6206.0
2023-01-20 12:45:00,31.33,31.34,31.32,31.34,7638.0,31.33,31.34,31.32,31.34,7638.0
2023-01-20 12:50:00,31.34,31.36,31.33,31.35,7324.0,31.34,31.36,31.33,31.35,7324.0
2023-01-20 12:55:00,31.35,31.35,31.27,31.28,22842.0,31.35,31.35,31.27,31.28,22842.0
2023-01-20 13:00:00,31.29,31.32,31.27,31.3,8664.0,31.29,31.32,31.27,31.3,8664.0
2023-01-20 13:05:00,31.28,31.3,31.28,31.29,2636.0,31.28,31.3,31.28,31.29,2636.0
2023-01-20 13:10:00,31.28,31.3,31.22,31.29,6402.0,31.28,31.3,31.22,31.29,6402.0
2023-01-20 13:15:00,31.29,31.3,31.22,31.22,6246.0,31.29,31.3,31.22,31.22,6246.0
2023-01-20 13:20:00,31.2,31.23,31.2,31.21,4498.0,31.2,31.23,31.2,31.21,4498.0
2023-01-20 13:25:00,31.23,31.25,31.2,31.25,16748.0,31.23,31.25,31.2,31.25,16748.0
2023-01-20 13:30:00,31.25,31.33,31.25,31.31,13002.0,31.25,31.33,31.25,31.31,13002.0
2023-01-20 13:35:00,31.31,31.36,31.31,31.36,4600.0,31.31,31.36,31.31,31.36,4600.0
2023-01-20 13:40:00,31.36,31.38,31.35,31.36,5780.0,31.36,31.38,31.35,31.36,5780.0
2023-01-20 13:45:00,31.36,31.38,31.35,31.37,11306.0,31.36,31.38,31.35,31.37,11306.0
2023-01-20 13:50:00,31.38,31.38,31.34,31.36,19234.0,31.38,31.38,31.34,31.36,19234.0
2023-01-20 13:55:00,31.36,31.36,31.34,31.36,5448.0,31.36,31.36,31.34,31.36,5448.0
2023-01-20 14:00:00,31.36,31.39,31.36,31.38,16914.0,31.36,31.39,31.36,31.38,16914.0
2023-01-20 14:05:00,31.38,31.41,31.36,31.4,22556.0,31.38,31.41,31.36,31.4,22556.0
2023-01-20 14:10:00,31.4,31.43,31.39,31.43,8522.0,31.4,31.43,31.39,31.43,8522.0
2023-01-20 14:15:00,31.43,31.46,31.43,31.44,10604.0,31.43,31.46,31.43,31.44,10604.0
2023-01-20 14:20:00,31.45,31.49,31.44,31.49,10900.0,31.45,31.49,31.44,31.49,10900.0
2023-01-20 14:25:00,31.49,31.5,31.47,31.5,11196.0,31.49,31.5,31.47,31.5,11196.0
2023-01-20 14:30:00,31.5,31.55,31.5,31.53,11514.0,31.5,31.55,31.5,31.53,11514.0
2023-01-20 14:35:00,31.54,31.56,31.53,31.54,12504.0,31.54,31.56,31.53,31.54,12504.0
2023-01-20 14:40:00,31.54,31.54,31.48,31.49,18382.0,31.54,31.54,31.48,31.49,18382.0
2023-01-20 14:45:00,31.49,31.49,31.47,31.47,5274.0,31.49,31.49,31.47,31.47,5274.0
2023-01-20 14:50:00,31.48,31.48,31.46,31.47,4066.0,31.48,31.48,31.46,31.47,4066.0
2023-01-20 14:55:00,31.46,31.52,31.46,31.52,7390.0,31.46,31.52,31.46,31.52,7390.0
2023-01-20 15:00:00,31.52,31.6,31.52,31.57,32388.0,31.52,31.6,31.52,31.57,32388.0
2023-01-20 15:05:00,31.56,31.61,31.54,31.6,22950.0,31.56,31.61,31.54,31.6,22950.0
2023-01-20 15:10:00,31.6,31.67,31.59,31.67,12694.0,31.6,31.67,31.59,31.67,12694.0
2023-01-20 15:15:00,31.67,31.69,31.66,31.66,17816.0,31.67,31.69,31.66,31.66,17816.0
2023-01-20 15:20:00,31.66,31.72,31.65,31.68,79622.0,31.66,31.72,31.65,31.68,79622.0
2023-01-20 15:25:00,31.68,31.7,31.67,31.68,25030.0,31.68,31.7,31.67,31.68,25030.0
2023-01-20 15:30:00,31.68,31.71,31.68,31.68,31780.0,31.68,31.71,31.68,31.68,31780.0
2023-01-20 15:35:00,31.68,31.68,31.65,31.68,23700.0,31.68,31.68,31.65,31.68,23700.0
2023-01-20 15:40:00,31.68,31.71,31.67,31.71,33448.0,31.68,31.71,31.67,31.71,33448.0
2023-01-20 15:45:00,31.71,31.75,31.68,31.75,48900.0,31.71,31.75,31.68,31.75,48900.0
2023-01-20 15:50:00,31.75,31.8,31.74,31.78,94110.0,31.75,31.8,31.74,31.78,94110.0
2023-01-20 15:55:00,31.77,31.81,31.71,31.75,230406.0,31.77,31.81,31.71,31.75,230406.0
2023-01-23 09:30:00,31.86,31.95,31.8,31.91,39534.0,31.86,31.95,31.8,31.91,39534.0
2023-01-23 09:35:00,31.91,31.91,31.81,31.87,10638.0,31.91,31.91,31.81,31.87,10638.0
2023-01-23 09:40:00,31.92,31.96,31.88,31.93,11064.0,31.92,31.96,31.88,31.93,11064.0
2023-01-23 09:45:00,31.95,32.16,31.95,32.13,6868.0,31.95,32.16,31.95,32.13,6868.0
2023-01-23 09:50:00,32.15,32.2,32.11,32.17,15000.0,32.15,32.2,32.11,32.17,15000.0
2023-01-23 09:55:00,32.18,32.18,32.13,32.16,17014.0,32.18,32.18,32.13,32.16,17014.0
2023-01-23 10:00:00,32.17,32.19,32.1,32.1,25782.0,32.17,32.19,32.1,32.1,25782.0
2023-01-23 10:05:00,32.12,32.17,32.1,32.13,21092.0,32.12,32.17,32.1,32.13,21092.0
2023-01-23 10:10:00,32.13,32.18,32.1,32.1,26800.0,32.13,32.18,32.1,32.1,26800.0
2023-01-23 10:15:00,32.07,32.16,32.07,32.16,10900.0,32.07,32.16,32.07,32.16,10900.0
2023-01-23 10:20:00,32.17,32.23,32.14,32.23,17388.0,32.17,32.23,32.14,32.23,17388.0
2023-01-23 10:25:00,32.24,32.24,32.19,32.19,23330.0,32.24,32.24,32.19,32.19,23330.0
2023-01-23 10:30:00,32.19,32.27,32.19,32.25,29622.0,32.19,32.27,32.19,32.25,29622.0
2023-01-23 10:35:00,32.25,32.27,32.22,32.26,22530.0,32.25,32.27,32.22,32.26,22530.0
2023-01-23 10:40:00,32.27,32.28,32.21,32.23,10690.0,32.27,32.28,32.21,32.23,10690.0
2023-01-23 10:45:00,32.23,32.34,32.23,32.33,18698.0,32.23,32.34,32.23,32.33,18698.0
2023-01-23 10:50:00,32.33,32.33,32.28,32.29,25852.0,32.33,32.33,32.28,32.29,25852.0
2023-01-23 10:55:00,32.29,32.31,32.26,32.3,21152.0,32.29,32.31,32.26,32.3,21152.0
2023-01-23 11:00:00,32.3,32.38,32.29,32.36,13244.0,32.3,32.38,32.29,32.36,13244.0
2023-01-23 11:05:00,32.35,32.37,32.34,32.35,11330.0,32.35,32.37,32.34,32.35,11330.0
2023-01-23 11:10:00,32.35,32.36,32.33,32.33,45796.0,32.35,32.36,32.33,32.33,45796.0
2023-01-23 11:15:00,32.32,32.41,32.32,32.4,9010.0,32.32,32.41,32.32,32.4,9010.0
2023-01-23 11:20:00,32.41,32.43,32.4,32.41,35140.0,32.41,32.43,32.4,32.41,35140.0
2023-01-23 11:25:00,32.42,32.42,32.31,32.33,14070.0,32.42,32.42,32.31,32.33,14070.0
2023-01-23 11:30:00,32.33,32.4,32.32,32.38,111956.0,32.33,32.4,32.32,32.38,111956.0
2023-01-23 11:35:00,32.36,32.36,32.32,32.33,23604.0,32.36,32.36,32.32,32.33,23604.0
2023-01-23 11:40:00,32.33,32.37,32.33,32.34,20422.0,32.33,32.37,32.33,32.34,20422.0
2023-01-23 11:45:00,32.34,32.37,32.34,32.37,7084.0,32.34,32.37,32.34,32.37,7084.0
2023-01-23 11:50:00,32.35,32.35,32.31,32.32,14030.0,32.35,32.35,32.31,32.32,14030.0
2023-01-23 11:55:00,32.31,32.38,32.3,32.38,9722.0,32.31,32.38,32.3,32.38,9722.0
2023-01-23 12:00:00,32.38,32.4,32.37,32.38,26226.0,32.38,32.4,32.37,32.38,26226.0
2023-01-23 12:05:00,32.37,32.38,32.2,32.21,28256.0,32.37,32.38,32.2,32.21,28256.0
2023-01-23 12:10:00,32.22,32.25,32.21,32.24,14192.0,32.22,32.25,32.21,32.24,14192.0
2023-01-23 12:15:00,32.25,32.3,32.25,32.3,13432.0,32.25,32.3,32.25,32.3,13432.0
2023-01-23 12:20:00,32.3,32.31,32.28,32.28,11508.0,32.3,32.31,32.28,32.28,11508.0
2023-01-23 12:25:00,32.27,32.28,32.23,32.27,9178.0,32.27,32.28,32.23,32.27,9178.0
2023-01-23 12:30:00,32.28,32.29,32.27,32.27,6140.0,32.28,32.29,32.27,32.27,6140.0
2023-01-23 12:35:00,32.27,32.29,32.24,32.28,69394.0,32.27,32.29,32.24,32.28,69394.0
2023-01-23 12:40:00,32.28,32.3,32.27,32.29,21202.0,32.28,32.3,32.27,32.29,21202.0
2023-01-23 12:45:00,32.29,32.31,32.29,32.3,21400.0,32.29,32.31,32.29,32.3,21400.0
2023-01-23 12:50:00,32.3,32.37,32.29,32.35,34600.0,32.3,32.37,32.29,32.35,34600.0
2023-01-23 12:55:00,32.35,32.4,32.35,32.38,24086.0,32.35,32.4,32.35,32.38,24086.0
2023-01-23 13:00:00,32.37,32.43,32.37,32.37,14080.0,32.37,32.43,32.37,32.37,14080.0
2023-01-23 13:05:00,32.35,32.35,32.32,32.32,13192.0,32.35,32.35,32.32,32.32,13192.0
2023-01-23 13:10:00,32.32,32.34,32.3,32.33,10496.0,32.32,32.34,32.3,32.33,10496.0
2023-01-23 13:15:00,32.33,32.35,32.32,32.35,14462.0,32.33,32.35,32.32,32.35,14462.0
2023-01-23 13:20:00,32.35,32.38,32.33,32.34,15652.0,32.35,32.38,32.33,32.34,15652.0
2023-01-23 13:25:00,32.34,32.35,32.33,32.34,17850.0,32.34,32.35,32.33,32.34,17850.0
2023-01-23 13:30:00,32.34,32.35,32.33,32.34,12472.0,32.34,32.35,32.33,32.34,12472.0
2023-01-23 13:35:00,32.34,32.35,32.33,32.34,22894.0,32.34,32.35,32.33,32.34,22894.0
2023-01-23 13:40:00,32.35,32.39,32.34,32.38,10588.0,32.35,32.39,32.34,32.38,10588.0
2023-01-23 13:45:00,32.38,32.44,32.38,32.43,14562.0,32.38,32.44,32.38,32.43,14562.0
2023-01-23 13:50:00,32.42,32.44,32.38,32.39,13962.0,32.42,32.44,32.38,32.39,13962.0
2023-01-23 13:55:00,32.39,32.39,32.33,32.37,22936.0,32.39,32.39,32.33,32.37,22936.0
2023-01-23 14:00:00,32.36,32.37,32.33,32.36,21110.0,32.36,32.37,32.33,32.36,21110.0
2023-01-23 14:05:00,32.36,32.4,32.35,32.38,13544.0,32.36,32.4,32.35,32.38,13544.0
2023-01-23 14:10:00,32.38,32.42,32.37,32.42,23164.0,32.38,32.42,32.37,32.42,23164.0
2023-01-23 14:15:00,32.42,32.44,32.41,32.43,12358.0,32.42,32.44,32.41,32.43,12358.0
2023-01-23 14:20:00,32.43,32.44,32.42,32.43,19984.0,32.43,32.44,32.42,32.43,19984.0
2023-01-23 14:25:00,32.42,32.42,32.32,32.32,74394.0,32.42,32.42,32.32,32.32,74394.0
2023-01-23 14:30:00,32.33,32.35,32.31,32.32,21674.0,32.33,32.35,32.31,32.32,21674.0
2023-01-23 14:35:00,32.29,32.29,32.23,32.23,10050.0,32.29,32.29,32.23,32.23,10050.0
2023-01-23 14:40:00,32.23,32.31,32.22,32.31,54738.0,32.23,32.31,32.22,32.31,54738.0
2023-01-23 14:45:00,32.3,32.3,32.24,32.26,33038.0,32.3,32.3,32.24,32.26,33038.0
2023-01-23 14:50:00,32.26,32.26,32.23,32.26,18060.0,32.26,32.26,32.23,32.26,18060.0
2023-01-23 14:55:00,32.27,32.33,32.26,32.33,21100.0,32.27,32.33,32.26,32.33,21100.0
2023-01-23 15:00:00,32.34,32.35,32.32,32.33,20328.0,32.34,32.35,32.32,32.33,20328.0
2023-01-23 15:05:00,32.33,32.36,32.32,32.36,20302.0,32.33,32.36,32.32,32.36,20302.0
2023-01-23 15:10:00,32.35,32.42,32.34,32.42,27350.0,32.35,32.42,32.34,32.42,27350.0
2023-01-23 15:15:00,32.41,32.42,32.39,32.4,27092.0,32.41,32.42,32.39,32.4,27092.0
2023-01-23 15:20:00,32.4,32.41,32.38,32.41,40076.0,32.4,32.41,32.38,32.41,40076.0
2023-01-23 15:25:00,32.4,32.41,32.35,32.38,89498.0,32.4,32.41,32.35,32.38,89498.0
2023-01-23 15:30:00,32.38,32.4,32.36,32.38,22502.0,32.38,32.4,32.36,32.38,22502.0
2023-01-23 15:35:00,32.38,32.44,32.37,32.44,38498.0,32.38,32.44,32.37,32.44,38498.0
2023-01-23 15:40:00,32.43,32.46,32.39,32.46,33828.0,32.43,32.46,32.39,32.46,33828.0
2023-01-23 15:45:00,32.46,32.49,32.45,32.48,36304.0,32.46,32.49,32.45,32.48,36304.0
2023-01-23 15:50:00,32.49,32.51,32.46,32.48,95810.0,32.49,32.51,32.46,32.48,95810.0
2023-01-23 15:55:00,32.48,32.48,32.41,32.43,202910.0,32.48,32.48,32.41,32.43,202910.0
2023-01-24 09:30:00,32.4,32.43,32.27,32.27,47484.0,32.4,32.43,32.27,32.27,47484.0
2023-01-24 09:35:00,32.23,32.31,32.15,32.21,18020.0,32.23,32.31,32.15,32.21,18020.0
2023-01-24 09:40:00,32.21,32.24,32.13,32.13,10490.0,32.21,32.24,32.13,32.13,10490.0
2023-01-24 09:45:00,32.13,32.22,32.08,32.21,15706.0,32.13,32.22,32.08,32.21,15706.0
2023-01-24 09:50:00,32.21,32.26,32.2,32.26,8402.0,32.21,32.26,32.2,32.26,8402.0
2023-01-24 09:55:00,32.26,32.26,32.1,32.1,8310.0,32.26,32.26,32.1,32.1,8310.0
2023-01-24 10:00:00,32.1,32.14,32.04,32.13,14398.0,32.1,32.14,32.04,32.13,14398.0
2023-01-24 10:05:00,32.13,32.2,32.09,32.19,5600.0,32.13,32.2,32.09,32.19,5600.0
2023-01-24 10:10:00,32.19,32.23,32.16,32.23,12852.0,32.19,32.23,32.16,32.23,12852.0
2023-01-24 10:15:00,32.26,32.31,32.26,32.27,15632.0,32.26,32.31,32.26,32.27,15632.0
2023-01-24 10:20:00,32.3,32.3,32.23,32.24,27714.0,32.3,32.3,32.23,32.24,27714.0
2023-01-24 10:25:00,32.28,32.34,32.27,32.32,8124.0,32.28,32.34,32.27,32.32,8124.0
2023-01-24 10:30:00,32.3,32.35,32.27,32.32,12806.0,32.3,32.35,32.27,32.32,12806.0
2023-01-24 10:35:00,32.32,32.33,32.23,32.29,19500.0,32.32,32.33,32.23,32.29,19500.0
2023-01-24 10:40:00,32.29,32.32,32.27,32.29,13436.0,32.29,32.32,32.27,32.29,13436.0
2023-01-24 10:45:00,32.29,32.32,32.22,32.27,20426.0,32.29,32.32,32.22,32.27,20426.0
2023-01-24 10:50:00,32.27,32.3,32.24,32.28,15196.0,32.27,32.3,32.24,32.28,15196.0
2023-01-24 10:55:00,32.3,32.32,32.27,32.27,13172.0,32.3,32.32,32.27,32.27,13172.0
2023-01-24 11:00:00,32.28,32.31,32.25,32.27,18236.0,32.28,32.31,32.25,32.27,18236.0
2023-01-24 11:05:00,32.26,32.32,32.24,32.3,22996.0,32.26,32.32,32.24,32.3,22996.0
2023-01-24 11:10:00,32.31,32.33,32.28,32.3,22998.0,32.31,32.33,32.28,32.3,22998.0
2023-01-24 11:15:00,32.31,32.35,32.26,32.34,11056.0,32.31,32.35,32.26,32.34,11056.0
2023-01-24 11:20:00,32.33,32.38,32.33,32.38,19904.0,32.33,32.38,32.33,32.38,19904.0
2023-01-24 11:25:00,32.37,32.38,32.35,32.38,8528.0,32.37,32.38,32.35,32.38,8528.0
2023-01-24 11:30:00,32.38,32.38,32.31,32.31,14514.0,32.38,32.38,32.31,32.31,14514.0
2023-01-24 11:35:00,32.31,32.31,32.28,32.31,7636.0,32.31,32.31,32.28,32.31,7636.0
2023-01-24 11:40:00,32.31,32.32,32.26,32.27,15784.0,32.31,32.32,32.26,32.27,15784.0
2023-01-24 11:45:00,32.27,32.31,32.27,32.31,19848.0,32.27,32.31,32.27,32.31,19848.0
2023-01-24 11:50:00,32.31,32.36,32.31,32.33,13020.0,32.31,32.36,32.31,32.33,13020.0
2023-01-24 11:55:00,32.34,32.35,32.33,32.35,14646.0,32.34,32.35,32.33,32.35,14646.0
2023-01-24 12:00:00,32.35,32.4,32.32,32.4,12488.0,32.35,32.4,32.32,32.4,12488.0
2023-01-24 12:05:00,32.41,32.45,32.4,32.44,9266.0,32.41,32.45,32.4,32.44,9266.0
2023-01-24 12:10:00,32.44,32.45,32.41,32.42,11664.0,32.44,32.45,32.41,32.42,11664.0
2023-01-24 12:15:00,32.42,32.42,32.38,32.38,32152.0,32.42,32.42,32.38,32.38,32152.0
2023-01-24 12:20:00,32.39,32.42,32.38,32.41,8816.0,32.39,32.42,32.38,32.41,8816.0
2023-01-24 12:25:00,32.41,32.41,32.38,32.38,5400.0,32.41,32.41,32.38,32.38,5400.0
2023-01-24 12:30:00,32.38,32.39,32.34,32.35,8400.0,32.38,32.39,32.34,32.35,8400.0
2023-01-24 12:35:00,32.35,32.41,32.34,32.38,47146.0,32.35,32.41,32.34,32.38,47146.0
2023-01-24 12:40:00,32.38,32.39,32.33,32.33,10760.0,32.38,32.39,32.33,32.33,10760.0
2023-01-24 12:45:00,32.32,32.4,32.32,32.38,16654.0,32.32,32.4,32.32,32.38,16654.0
2023-01-24 12:50:00,32.38,32.41,32.38,32.41,5356.0,32.38,32.41,32.38,32.41,5356.0
2023-01-24 12:55:00,32.4,32.41,32.38,32.4,6510.0,32.4,32.41,32.38,32.4,6510.0
2023-01-24 13:00:00,32.41,32.44,32.39,32.4,13568.0,32.41,32.44,32.39,32.4,13568.0
2023-01-24 13:05:00,32.42,32.44,32.41,32.43,9104.0,32.42,32.44,32.41,32.43,9104.0
2023-01-24 13:10:00,32.45,32.46,32.42,32.42,7500.0,32.45,32.46,32.42,32.42,7500.0
2023-01-24 13:15:00,32.43,32.43,32.4,32.43,8080.0,32.43,32.43,32.4,32.43,8080.0
2023-01-24 13:20:00,32.42,32.42,32.36,32.41,13290.0,32.42,32.42,32.36,32.41,13290.0
2023-01-24 13:25:00,32.41,32.44,32.4,32.44,11558.0,32.41,32.44,32.4,32.44,11558.0
2023-01-24 13:30:00,32.44,32.44,32.42,32.43,10262.0,32.44,32.44,32.42,32.43,10262.0
2023-01-24 13:35:00,32.43,32.45,32.41,32.43,8708.0,32.43,32.45,32.41,32.43,8708.0
2023-01-24 13:40:00,32.43,32.47,32.43,32.45,12800.0,32.43,32.47,32.43,32.45,12800.0
2023-01-24 13:45:00,32.45,32.48,32.45,32.46,12280.0,32.45,32.48,32.45,32.46,12280.0
2023-01-24 13:50:00,32.46,32.46,32.43,32.45,6242.0,32.46,32.46,32.43,32.45,6242.0
2023-01-24 13:55:00,32.45,32.45,32.41,32.42,6628.0,32.45,32.45,32.41,32.42,6628.0
2023-01-24 14:00:00,32.42,32.42,32.34,32.35,30500.0,32.42,32.42,32.34,32.35,30500.0
2023-01-24 14:05:00,32.35,32.42,32.34,32.41,43972.0,32.35,32.42,32.34,32.41,43972.0
2023-01-24 14:10:00,32.42,32.45,32.41,32.43,26488.0,32.42,32.45,32.41,32.43,26488.0
2023-01-24 14:15:00,32.43,32.46,32.42,32.42,21266.0,32.43,32.46,32.42,32.42,21266.0
2023-01-24 14:20:00,32.42,32.44,32.41,32.43,18200.0,32.42,32.44,32.41,32.43,18200.0
2023-01-24 14:25:00,32.43,32.46,32.42,32.44,15730.0,32.43,32.46,32.42,32.44,15730.0
2023-01-24 14:30:00,32.45,32.46,32.44,32.45,7778.0,32.45,32.46,32.44,32.45,7778.0
2023-01-24 14:35:00,32.45,32.47,32.42,32.47,22490.0,32.45,32.47,32.42,32.47,22490.0
2023-01-24 14:40:00,32.47,32.49,32.45,32.47,37916.0,32.47,32.49,32.45,32.47,37916.0
2023-01-24 14:45:00,32.48,32.49,32.45,32.46,11276.0,32.48,32.49,32.45,32.46,11276.0
2023-01-24 14:50:00,32.46,32.47,32.45,32.47,16460.0,32.46,32.47,32.45,32.47,16460.0
2023-01-24 14:55:00,32.47,32.49,32.45,32.46,44322.0,32.47,32.49,32.45,32.46,44322.0
2023-01-24 15:00:00,32.47,32.48,32.45,32.47,22938.0,32.47,32.48,32.45,32.47,22938.0
2023-01-24 15:05:00,32.46,32.47,32.45,32.47,23916.0,32.46,32.47,32.45,32.47,23916.0
2023-01-24 15:10:00,32.47,32.48,32.45,32.46,26330.0,32.47,32.48,32.45,32.46,26330.0
2023-01-24 15:15:00,32.46,32.48,32.45,32.47,30800.0,32.46,32.48,32.45,32.47,30800.0
2023-01-24 15:20:00,32.47,32.48,32.45,32.48,22972.0,32.47,32.48,32.45,32.48,22972.0
2023-01-24 15:25:00,32.47,32.48,32.45,32.47,22224.0,32.47,32.48,32.45,32.47,22224.0
2023-01-24 15:30:00,32.47,32.47,32.44,32.46,46326.0,32.47,32.47,32.44,32.46,46326.0
2023-01-24 15:35:00,32.46,32.47,32.43,32.45,64964.0,32.46,32.47,32.43,32.45,64964.0
2023-01-24 15:40:00,32.45,32.47,32.43,32.47,144160.0,32.45,32.47,32.43,32.47,144160.0
2023-01-24 15:45:00,32.48,32.49,32.45,32.48,43574.0,32.48,32.49,32.45,32.48,43574.0
2023-01-24 15:50:00,32.49,32.56,32.49,32.55,93774.0,32.49,32.56,32.49,32.55,93774.0
2023-01-24 15:55:00,32.54,32.62,32.54,32.55,333674.0,32.54,32.62,32.54,32.55,333674.0
2023-01-25 09:30:00,32.16,32.31,31.98,32.12,66266.0,32.16,32.31,31.98,32.12,66266.0
2023-01-25 09:35:00,32.12,32.2,32.1,32.2,45162.0,32.12,32.2,32.1,32.2,45162.0
2023-01-25 09:40:00,32.19,32.25,32.18,32.19,23540.0,32.19,32.25,32.18,32.19,23540.0
2023-01-25 09:45:00,32.2,32.21,32.15,32.21,106472.0,32.2,32.21,32.15,32.21,106472.0
2023-01-25 09:50:00,32.21,32.23,32.06,32.07,70662.0,32.21,32.23,32.06,32.07,70662.0
2023-01-25 09:55:00,32.07,32.1,32.0,32.03,25712.0,32.07,32.1,32.0,32.03,25712.0
2023-01-25 10:00:00,32.03,32.06,31.98,32.05,114702.0,32.03,32.06,31.98,32.05,114702.0
2023-01-25 10:05:00,32.06,32.13,32.06,32.1,27862.0,32.06,32.13,32.06,32.1,27862.0
2023-01-25 10:10:00,32.1,32.12,32.09,32.1,57634.0,32.1,32.12,32.09,32.1,57634.0
2023-01-25 10:15:00,32.1,32.14,32.07,32.1,47816.0,32.1,32.14,32.07,32.1,47816.0
2023-01-25 10:20:00,32.1,32.1,32.0,32.01,42700.0,32.1,32.1,32.0,32.01,42700.0
2023-01-25 10:25:00,32.02,32.09,32.0,32.09,11226.0,32.02,32.09,32.0,32.09,11226.0
2023-01-25 10:30:00,32.1,32.13,32.02,32.03,10036.0,32.1,32.13,32.02,32.03,10036.0
2023-01-25 10:35:00,32.04,32.1,32.03,32.07,11862.0,32.04,32.1,32.03,32.07,11862.0
2023-01-25 10:40:00,32.07,32.2,32.06,32.2,12936.0,32.07,32.2,32.06,32.2,12936.0
2023-01-25 10:45:00,32.2,32.2,32.16,32.17,10414.0,32.2,32.2,32.16,32.17,10414.0
2023-01-25 10:50:00,32.16,32.2,32.15,32.2,14950.0,32.16,32.2,32.15,32.2,14950.0
2023-01-25 10:55:00,32.2,32.29,32.2,32.27,10400.0,32.2,32.29,32.2,32.27,10400.0
2023-01-25 11:00:00,32.27,32.28,32.24,32.28,7690.0,32.27,32.28,32.24,32.28,7690.0
2023-01-25 11:05:00,32.27,32.29,32.26,32.27,5812.0,32.27,32.29,32.26,32.27,5812.0
2023-01-25 11:10:00,32.26,32.35,32.26,32.35,13034.0,32.26,32.35,32.26,32.35,13034.0
2023-01-25 11:15:00,32.33,32.4,32.3,32.38,20386.0,32.33,32.4,32.3,32.38,20386.0
2023-01-25 11:20:00,32.38,32.42,32.36,32.41,14662.0,32.38,32.42,32.36,32.41,14662.0
2023-01-25 11:25:00,32.41,32.46,32.41,32.45,10466.0,32.41,32.46,32.41,32.45,10466.0
2023-01-25 11:30:00,32.45,32.47,32.37,32.41,41434.0,32.45,32.47,32.37,32.41,41434.0
2023-01-25 11:35:00,32.4,32.48,32.38,32.46,18802.0,32.4,32.48,32.38,32.46,18802.0
2023-01-25 11:40:00,32.46,32.48,32.41,32.43,9504.0,32.46,32.48,32.41,32.43,9504.0
2023-01-25 11:45:00,32.45,32.46,32.41,32.44,16788.0,32.45,32.46,32.41,32.44,16788.0
2023-01-25 11:50:00,32.45,32.56,32.43,32.55,11458.0,32.45,32.56,32.43,32.55,11458.0
2023-01-25 11:55:00,32.56,32.57,32.51,32.51,15184.0,32.56,32.57,32.51,32.51,15184.0
2023-01-25 12:00:00,32.52,32.54,32.48,32.48,5668.0,32.52,32.54,32.48,32.48,5668.0
2023-01-25 12:05:00,32.48,32.52,32.47,32.52,13288.0,32.48,32.52,32.47,32.52,13288.0
2023-01-25 12:10:00,32.52,32.54,32.49,32.54,13118.0,32.52,32.54,32.49,32.54,13118.0
2023-01-25 12:15:00,32.54,32.56,32.52,32.55,12032.0,32.54,32.56,32.52,32.55,12032.0
2023-01-25 12:20:00,32.55,32.58,32.53,32.57,10034.0,32.55,32.58,32.53,32.57,10034.0
2023-01-25 12:25:00,32.57,32.61,32.56,32.6,7030.0,32.57,32.61,32.56,32.6,7030.0
2023-01-25 12:30:00,32.6,32.6,32.55,32.55,8108.0,32.6,32.6,32.55,32.55,8108.0
2023-01-25 12:35:00,32.55,32.59,32.54,32.54,13798.0,32.55,32.59,32.54,32.54,13798.0
2023-01-25 12:40:00,32.54,32.57,32.52,32.54,30454.0,32.54,32.57,32.52,32.54,30454.0
2023-01-25 12:45:00,32.52,32.57,32.52,32.57,9794.0,32.52,32.57,32.52,32.57,9794.0
2023-01-25 12:50:00,32.57,32.58,32.55,32.58,7264.0,32.57,32.58,32.55,32.58,7264.0
2023-01-25 12:55:00,32.58,32.58,32.56,32.56,6066.0,32.58,32.58,32.56,32.56,6066.0
2023-01-25 13:00:00,32.56,32.63,32.55,32.59,17182.0,32.56,32.63,32.55,32.59,17182.0
2023-01-25 13:05:00,32.59,32.63,32.59,32.63,8056.0,32.59,32.63,32.59,32.63,8056.0
2023-01-25 13:10:00,32.61,32.65,32.6,32.6,12432.0,32.61,32.65,32.6,32.6,12432.0
2023-01-25 13:15:00,32.61,32.62,32.6,32.62,7748.0,32.61,32.62,32.6,32.62,7748.0
2023-01-25 13:20:00,32.62,32.63,32.6,32.62,9112.0,32.62,32.63,32.6,32.62,9112.0
2023-01-25 13:25:00,32.62,32.68,32.62,32.66,9424.0,32.62,32.68,32.62,32.66,9424.0
2023-01-25 13:30:00,32.66,32.67,32.61,32.61,12130.0,32.66,32.67,32.61,32.61,12130.0
2023-01-25 13:35:00,32.62,32.65,32.62,32.63,13326.0,32.62,32.65,32.62,32.63,13326.0
2023-01-25 13:40:00,32.63,32.67,32.63,32.63,17820.0,32.63,32.67,32.63,32.63,17820.0
2023-01-25 13:45:00,32.63,32.69,32.63,32.69,17164.0,32.63,32.69,32.63,32.69,17164.0
2023-01-25 13:50:00,32.7,32.7,32.66,32.67,15658.0,32.7,32.7,32.66,32.67,15658.0
2023-01-25 13:55:00,32.67,32.71,32.67,32.71,14848.0,32.67,32.71,32.67,32.71,14848.0
2023-01-25 14:00:00,32.72,32.76,32.71,32.74,19950.0,32.72,32.76,32.71,32.74,19950.0
2023-01-25 14:05:00,32.74,32.79,32.74,32.77,12948.0,32.74,32.79,32.74,32.77,12948.0
2023-01-25 14:10:00,32.76,32.82,32.75,32.8,19426.0,32.76,32.82,32.75,32.8,19426.0
2023-01-25 14:15:00,32.81,32.88,32.81,32.85,29092.0,32.81,32.88,32.81,32.85,29092.0
2023-01-25 14:20:00,32.85,32.88,32.81,32.81,80658.0,32.85,32.88,32.81,32.81,80658.0
2023-01-25 14:25:00,32.81,32.81,32.76,32.77,16780.0,32.81,32.81,32.76,32.77,16780.0
2023-01-25 14:30:00,32.77,32.77,32.69,32.7,20230.0,32.77,32.77,32.69,32.7,20230.0
2023-01-25 14:35:00,32.7,32.74,32.68,32.73,15950.0,32.7,32.74,32.68,32.73,15950.0
2023-01-25 14:40:00,32.74,32.77,32.74,32.77,13584.0,32.74,32.77,32.74,32.77,13584.0
2023-01-25 14:45:00,32.77,32.79,32.76,32.78,21072.0,32.77,32.79,32.76,32.78,21072.0
2023-01-25 14:50:00,32.77,32.85,32.77,32.84,24044.0,32.77,32.85,32.77,32.84,24044.0
2023-01-25 14:55:00,32.83,32.87,32.83,32.85,19078.0,32.83,32.87,32.83,32.85,19078.0
2023-01-25 15:00:00,32.84,32.91,32.84,32.91,30392.0,32.84,32.91,32.84,32.91,30392.0
2023-01-25 15:05:00,32.91,32.93,32.89,32.93,25710.0,32.91,32.93,32.89,32.93,25710.0
2023-01-25 15:10:00,32.93,32.93,32.85,32.87,38100.0,32.93,32.93,32.85,32.87,38100.0
2023-01-25 15:15:00,32.88,32.89,32.85,32.85,20826.0,32.88,32.89,32.85,32.85,20826.0
2023-01-25 15:20:00,32.84,32.85,32.81,32.82,18208.0,32.84,32.85,32.81,32.82,18208.0
2023-01-25 15:25:00,32.82,32.87,32.82,32.86,24568.0,32.82,32.87,32.82,32.86,24568.0
2023-01-25 15:30:00,32.87,32.88,32.86,32.88,24716.0,32.87,32.88,32.86,32.88,24716.0
2023-01-25 15:35:00,32.88,32.92,32.84,32.92,27346.0,32.88,32.92,32.84,32.92,27346.0
2023-01-25 15:40:00,32.92,32.93,32.87,32.88,38378.0,32.92,32.93,32.87,32.88,38378.0
2023-01-25 15:45:00,32.88,32.93,32.87,32.93,31462.0,32.88,32.93,32.87,32.93,31462.0
2023-01-25 15:50:00,32.92,32.96,32.9,32.96,76206.0,32.92,32.96,32.9,32.96,76206.0
2023-01-25 15:55:00,32.98,33.0,32.94,32.95,233430.0,32.98,33.0,32.94,32.95,233430.0
2023-01-26 09:30:00,33.37,33.37,33.15,33.26,36176.0,33.37,33.37,33.15,33.26,36176.0
2023-01-26 09:35:00,33.19,33.38,33.19,33.38,14016.0,33.19,33.38,33.19,33.38,14016.0
2023-01-26 09:40:00,33.38,33.41,33.21,33.23,18256.0,33.38,33.41,33.21,33.23,18256.0
2023-01-26 09:45:00,33.24,33.31,33.21,33.21,3626.0,33.24,33.31,33.21,33.21,3626.0
2023-01-26 09:50:00,33.17,33.21,33.13,33.16,14386.0,33.17,33.21,33.13,33.16,14386.0
2023-01-26 09:55:00,33.17,33.21,33.15,33.17,14220.0,33.17,33.21,33.15,33.17,14220.0
2023-01-26 10:00:00,33.21,33.23,33.16,33.22,10094.0,33.21,33.23,33.16,33.22,10094.0
2023-01-26 10:05:00,33.21,33.22,33.13,33.14,10836.0,33.21,33.22,33.13,33.14,10836.0
2023-01-26 10:10:00,33.13,33.27,33.13,33.26,12212.0,33.13,33.27,33.13,33.26,12212.0
2023-01-26 10:15:00,33.26,33.29,33.26,33.27,11686.0,33.26,33.29,33.26,33.27,11686.0
2023-01-26 10:20:00,33.28,33.28,33.23,33.26,12744.0,33.28,33.28,33.23,33.26,12744.0
2023-01-26 10:25:00,33.26,33.27,33.2,33.23,17910.0,33.26,33.27,33.2,33.23,17910.0
2023-01-26 10:30:00,33.22,33.3,33.21,33.27,6770.0,33.22,33.3,33.21,33.27,6770.0
2023-01-26 10:35:00,33.27,33.27,33.16,33.17,10270.0,33.27,33.27,33.16,33.17,10270.0
2023-01-26 10:40:00,33.16,33.2,33.15,33.19,4906.0,33.16,33.2,33.15,33.19,4906.0
2023-01-26 10:45:00,33.18,33.23,33.18,33.22,12006.0,33.18,33.23,33.18,33.22,12006.0
2023-01-26 10:50:00,33.21,33.22,33.09,33.1,42560.0,33.21,33.22,33.09,33.1,42560.0
2023-01-26 10:55:00,33.1,33.13,33.05,33.09,15844.0,33.1,33.13,33.05,33.09,15844.0
2023-01-26 11:00:00,33.09,33.17,33.07,33.16,11166.0,33.09,33.17,33.07,33.16,11166.0
2023-01-26 11:05:00,33.18,33.2,33.12,33.16,30882.0,33.18,33.2,33.12,33.16,30882.0
2023-01-26 11:10:00,33.19,33.2,33.13,33.18,9950.0,33.19,33.2,33.13,33.18,9950.0
2023-01-26 11:15:00,33.19,33.21,33.18,33.18,8554.0,33.19,33.21,33.18,33.18,8554.0
2023-01-26 11:20:00,33.19,33.2,33.1,33.1,15494.0,33.19,33.2,33.1,33.1,15494.0
2023-01-26 11:25:00,33.1,33.18,33.1,33.17,10744.0,33.1,33.18,33.1,33.17,10744.0
2023-01-26 11:30:00,33.17,33.19,33.16,33.17,24452.0,33.17,33.19,33.16,33.17,24452.0
2023-01-26 11:35:00,33.18,33.24,33.17,33.2,35144.0,33.18,33.24,33.17,33.2,35144.0
2023-01-26 11:40:00,33.19,33.24,33.18,33.23,824114.0,33.19,33.24,33.18,33.23,824114.0
2023-01-26 11:45:00,33.24,33.26,33.22,33.25,5436.0,33.24,33.26,33.22,33.25,5436.0
2023-01-26 11:50:00,33.24,33.24,33.2,33.22,9664.0,33.24,33.24,33.2,33.22,9664.0
2023-01-26 11:55:00,33.21,33.27,33.2,33.27,19622.0,33.21,33.27,33.2,33.27,19622.0
2023-01-26 12:00:00,33.27,33.35,33.27,33.34,8972.0,33.27,33.35,33.27,33.34,8972.0
2023-01-26 12:05:00,33.36,33.41,33.36,33.38,8294.0,33.36,33.41,33.36,33.38,8294.0
2023-01-26 12:10:00,33.4,33.45,33.4,33.4,6552.0,33.4,33.45,33.4,33.4,6552.0
2023-01-26 12:15:00,33.4,33.4,33.35,33.35,7096.0,33.4,33.4,33.35,33.35,7096.0
2023-01-26 12:20:00,33.35,33.36,33.31,33.31,10280.0,33.35,33.36,33.31,33.31,10280.0
2023-01-26 12:25:00,33.3,33.32,33.3,33.32,6390.0,33.3,33.32,33.3,33.32,6390.0
2023-01-26 12:30:00,33.31,33.35,33.29,33.35,6658.0,33.31,33.35,33.29,33.35,6658.0
2023-01-26 12:35:00,33.34,33.35,33.31,33.32,5996.0,33.34,33.35,33.31,33.32,5996.0
2023-01-26 12:40:00,33.32,33.35,33.29,33.29,10536.0,33.32,33.35,33.29,33.29,10536.0
2023-01-26 12:45:00,33.29,33.31,33.26,33.27,3200.0,33.29,33.31,33.26,33.27,3200.0
2023-01-26 12:50:00,33.28,33.34,33.27,33.32,5052.0,33.28,33.34,33.27,33.32,5052.0
2023-01-26 12:55:00,33.32,33.33,33.29,33.29,11112.0,33.32,33.33,33.29,33.29,11112.0
2023-01-26 13:00:00,33.27,33.31,33.27,33.3,8238.0,33.27,33.31,33.27,33.3,8238.0
2023-01-26 13:05:00,33.29,33.29,33.23,33.25,6884.0,33.29,33.29,33.23,33.25,6884.0
2023-01-26 13:10:00,33.26,33.27,33.26,33.27,6258.0,33.26,33.27,33.26,33.27,6258.0
2023-01-26 13:15:00,33.27,33.28,33.26,33.26,4918.0,33.27,33.28,33.26,33.26,4918.0
2023-01-26 13:20:00,33.26,33.29,33.24,33.29,5926.0,33.26,33.29,33.24,33.29,5926.0
2023-01-26 13:25:00,33.3,33.3,33.26,33.26,6200.0,33.3,33.3,33.26,33.26,6200.0
2023-01-26 13:30:00,33.27,33.32,33.27,33.29,11828.0,33.27,33.32,33.27,33.29,11828.0
2023-01-26 13:35:00,33.28,33.34,33.28,33.34,7236.0,33.28,33.34,33.28,33.34,7236.0
2023-01-26 13:40:00,33.35,33.38,33.34,33.36,5980.0,33.35,33.38,33.34,33.36,5980.0
2023-01-26 13:45:00,33.36,33.39,33.35,33.36,6526.0,33.36,33.39,33.35,33.36,6526.0
2023-01-26 13:50:00,33.35,33.35,33.31,33.31,4838.0,33.35,33.35,33.31,33.31,4838.0
2023-01-26 13:55:00,33.31,33.31,33.29,33.31,8674.0,33.31,33.31,33.29,33.31,8674.0
2023-01-26 14:00:00,33.31,33.31,33.26,33.27,12016.0,33.31,33.31,33.26,33.27,12016.0
2023-01-26 14:05:00,33.28,33.32,33.28,33.32,13230.0,33.28,33.32,33.28,33.32,13230.0
2023-01-26 14:10:00,33.32,33.34,33.32,33.33,8874.0,33.32,33.34,33.32,33.33,8874.0
2023-01-26 14:15:00,33.33,33.34,33.31,33.34,8578.0,33.33,33.34,33.31,33.34,8578.0
2023-01-26 14:20:00,33.34,33.37,33.34,33.35,6972.0,33.34,33.37,33.34,33.35,6972.0
2023-01-26 14:25:00,33.35,33.35,33.31,33.32,5398.0,33.35,33.35,33.31,33.32,5398.0
2023-01-26 14:30:00,33.33,33.35,33.32,33.35,21188.0,33.33,33.35,33.32,33.35,21188.0
2023-01-26 14:35:00,33.35,33.38,33.35,33.35,6504.0,33.35,33.38,33.35,33.35,6504.0
2023-01-26 14:40:00,33.35,33.38,33.35,33.38,5400.0,33.35,33.38,33.35,33.38,5400.0
2023-01-26 14:45:00,33.38,33.4,33.34,33.34,17420.0,33.38,33.4,33.34,33.34,17420.0
2023-01-26 14:50:00,33.33,33.33,33.3,33.31,21644.0,33.33,33.33,33.3,33.31,21644.0
2023-01-26 14:55:00,33.31,33.34,33.31,33.34,13146.0,33.31,33.34,33.31,33.34,13146.0
2023-01-26 15:00:00,33.33,33.34,33.32,33.33,12562.0,33.33,33.34,33.32,33.33,12562.0
2023-01-26 15:05:00,33.33,33.33,33.23,33.26,10486.0,33.33,33.33,33.23,33.26,10486.0
2023-01-26 15:10:00,33.26,33.28,33.25,33.25,12574.0,33.26,33.28,33.25,33.25,12574.0
2023-01-26 15:15:00,33.25,33.29,33.24,33.29,19190.0,33.25,33.29,33.24,33.29,19190.0
2023-01-26 15:20:00,33.29,33.34,33.27,33.34,18892.0,33.29,33.34,33.27,33.34,18892.0
2023-01-26 15:25:00,33.34,33.36,33.33,33.34,18460.0,33.34,33.36,33.33,33.34,18460.0
2023-01-26 15:30:00,33.34,33.36,33.33,33.34,18356.0,33.34,33.36,33.33,33.34,18356.0
2023-01-26 15:35:00,33.34,33.34,33.29,33.31,24486.0,33.34,33.34,33.29,33.31,24486.0
2023-01-26 15:40:00,33.31,33.35,33.3,33.31,22556.0,33.31,33.35,33.3,33.31,22556.0
2023-01-26 15:45:00,33.31,33.35,33.31,33.35,34192.0,33.31,33.35,33.31,33.35,34192.0
2023-01-26 15:50:00,33.34,33.38,33.33,33.35,67012.0,33.34,33.38,33.33,33.35,67012.0
2023-01-26 15:55:00,33.35,33.39,33.35,33.38,177826.0,33.35,33.39,33.35,33.38,177826.0
2023-01-27 09:30:00,33.24,33.29,32.96,33.24,51528.0,33.24,33.29,32.96,33.24,51528.0
2023-01-27 09:35:00,33.24,33.41,33.24,33.35,11788.0,33.24,33.41,33.24,33.35,11788.0
2023-01-27 09:40:00,33.35,33.49,33.35,33.49,19752.0,33.35,33.49,33.35,33.49,19752.0
2023-01-27 09:45:00,33.5,33.62,33.5,33.56,34518.0,33.5,33.62,33.5,33.56,34518.0
2023-01-27 09:50:00,33.57,33.6,33.54,33.57,41906.0,33.57,33.6,33.54,33.57,41906.0
2023-01-27 09:55:00,33.56,33.59,33.54,33.57,20628.0,33.56,33.59,33.54,33.57,20628.0
2023-01-27 10:00:00,33.61,33.7,33.56,33.7,36510.0,33.61,33.7,33.56,33.7,36510.0
2023-01-27 10:05:00,33.69,33.72,33.66,33.68,16330.0,33.69,33.72,33.66,33.68,16330.0
2023-01-27 10:10:00,33.68,33.8,33.64,33.67,30574.0,33.68,33.8,33.64,33.67,30574.0
2023-01-27 10:15:00,33.66,33.71,33.63,33.71,13462.0,33.66,33.71,33.63,33.71,13462.0
2023-01-27 10:20:00,33.69,33.7,33.65,33.7,16156.0,33.69,33.7,33.65,33.7,16156.0
2023-01-27 10:25:00,33.69,33.71,33.66,33.7,26126.0,33.69,33.71,33.66,33.7,26126.0
2023-01-27 10:30:00,33.71,33.71,33.57,33.58,10528.0,33.71,33.71,33.57,33.58,10528.0
2023-01-27 10:35:00,33.56,33.62,33.56,33.59,5414.0,33.56,33.62,33.56,33.59,5414.0
2023-01-27 10:40:00,33.59,33.61,33.52,33.52,12846.0,33.59,33.61,33.52,33.52,12846.0
2023-01-27 10:45:00,33.52,33.52,33.43,33.49,19158.0,33.52,33.52,33.43,33.49,19158.0
2023-01-27 10:50:00,33.48,33.48,33.41,33.43,6674.0,33.48,33.48,33.41,33.43,6674.0
2023-01-27 10:55:00,33.4,33.43,33.38,33.43,9756.0,33.4,33.43,33.38,33.43,9756.0
2023-01-27 11:00:00,33.43,33.46,33.41,33.42,8250.0,33.43,33.46,33.41,33.42,8250.0
2023-01-27 11:05:00,33.43,33.44,33.37,33.39,8210.0,33.43,33.44,33.37,33.39,8210.0
2023-01-27 11:10:00,33.38,33.41,33.37,33.38,7016.0,33.38,33.41,33.37,33.38,7016.0
2023-01-27 11:15:00,33.39,33.44,33.38,33.42,15860.0,33.39,33.44,33.38,33.42,15860.0
2023-01-27 11:20:00,33.41,33.42,33.4,33.4,6320.0,33.41,33.42,33.4,33.4,6320.0
2023-01-27 11:25:00,33.4,33.43,33.38,33.43,8456.0,33.4,33.43,33.38,33.43,8456.0
2023-01-27 11:30:00,33.43,33.47,33.42,33.47,22288.0,33.43,33.47,33.42,33.47,22288.0
2023-01-27 11:35:00,33.46,33.48,33.45,33.48,5292.0,33.46,33.48,33.45,33.48,5292.0
2023-01-27 11:40:00,33.48,33.5,33.47,33.49,9040.0,33.48,33.5,33.47,33.49,9040.0
2023-01-27 11:45:00,33.49,33.52,33.48,33.5,8704.0,33.49,33.52,33.48,33.5,8704.0
2023-01-27 11:50:00,33.52,33.52,33.47,33.47,7974.0,33.52,33.52,33.47,33.47,7974.0
2023-01-27 11:55:00,33.47,33.5,33.47,33.49,7442.0,33.47,33.5,33.47,33.49,7442.0
2023-01-27 12:00:00,33.49,33.52,33.45,33.45,4600.0,33.49,33.52,33.45,33.45,4600.0
2023-01-27 12:05:00,33.45,33.47,33.44,33.44,6404.0,33.45,33.47,33.44,33.44,6404.0
2023-01-27 12:10:00,33.44,33.47,33.44,33.47,5632.0,33.44,33.47,33.44,33.47,5632.0
2023-01-27 12:15:00,33.47,33.49,33.47,33.49,6632.0,33.47,33.49,33.47,33.49,6632.0
2023-01-27 12:20:00,33.49,33.51,33.47,33.49,12578.0,33.49,33.51,33.47,33.49,12578.0
2023-01-27 12:25:00,33.49,33.49,33.45,33.47,4246.0,33.49,33.49,33.45,33.47,4246.0
2023-01-27 12:30:00,33.45,33.51,33.45,33.5,11184.0,33.45,33.51,33.45,33.5,11184.0
2023-01-27 12:35:00,33.49,33.5,33.48,33.49,5400.0,33.49,33.5,33.48,33.49,5400.0
2023-01-27 12:40:00,33.49,33.5,33.46,33.46,9084.0,33.49,33.5,33.46,33.46,9084.0
2023-01-27 12:45:00,33.47,33.51,33.47,33.51,3050.0,33.47,33.51,33.47,33.51,3050.0
2023-01-27 12:50:00,33.51,33.56,33.5,33.55,5380.0,33.51,33.56,33.5,33.55,5380.0
2023-01-27 12:55:00,33.55,33.55,33.54,33.55,4000.0,33.55,33.55,33.54,33.55,4000.0
2023-01-27 13:00:00,33.56,33.56,33.52,33.52,3800.0,33.56,33.56,33.52,33.52,3800.0
2023-01-27 13:05:00,33.52,33.54,33.51,33.53,10516.0,33.52,33.54,33.51,33.53,10516.0
2023-01-27 13:10:00,33.52,33.57,33.52,33.56,8236.0,33.52,33.57,33.52,33.56,8236.0
2023-01-27 13:15:00,33.55,33.57,33.52,33.57,5000.0,33.55,33.57,33.52,33.57,5000.0
2023-01-27 13:20:00,33.56,33.59,33.56,33.57,4804.0,33.56,33.59,33.56,33.57,4804.0
2023-01-27 13:25:00,33.57,33.61,33.57,33.6,4400.0,33.57,33.61,33.57,33.6,4400.0
2023-01-27 13:30:00,33.62,33.65,33.62,33.64,5730.0,33.62,33.65,33.62,33.64,5730.0
2023-01-27 13:35:00,33.64,33.64,33.6,33.6,14574.0,33.64,33.64,33.6,33.6,14574.0
2023-01-27 13:40:00,33.6,33.62,33.58,33.6,9082.0,33.6,33.62,33.58,33.6,9082.0
2023-01-27 13:45:00,33.59,33.6,33.59,33.6,2622.0,33.59,33.6,33.59,33.6,2622.0
2023-01-27 13:50:00,33.6,33.6,33.57,33.57,3808.0,33.6,33.6,33.57,33.57,3808.0
2023-01-27 13:55:00,33.57,33.58,33.56,33.58,4000.0,33.57,33.58,33.56,33.58,4000.0
2023-01-27 14:00:00,33.58,33.61,33.58,33.58,6766.0,33.58,33.61,33.58,33.58,6766.0
2023-01-27 14:05:00,33.57,33.58,33.55,33.57,7864.0,33.57,33.58,33.55,33.57,7864.0
2023-01-27 14:10:00,33.58,33.58,33.56,33.57,5808.0,33.58,33.58,33.56,33.57,5808.0
2023-01-27 14:15:00,33.57,33.59,33.57,33.57,6896.0,33.57,33.59,33.57,33.57,6896.0
2023-01-27 14:20:00,33.57,33.57,33.52,33.53,8002.0,33.57,33.57,33.52,33.53,8002.0
2023-01-27 14:25:00,33.52,33.54,33.5,33.53,7178.0,33.52,33.54,33.5,33.53,7178.0
2023-01-27 14:30:00,33.54,33.58,33.54,33.56,7982.0,33.54,33.58,33.54,33.56,7982.0
2023-01-27 14:35:00,33.56,33.61,33.55,33.6,7220.0,33.56,33.61,33.55,33.6,7220.0
2023-01-27 14:40:00,33.61,33.61,33.59,33.61,8676.0,33.61,33.61,33.59,33.61,8676.0
2023-01-27 14:45:00,33.6,33.62,33.6,33.62,7018.0,33.6,33.62,33.6,33.62,7018.0
2023-01-27 14:50:00,33.61,33.62,33.55,33.55,13042.0,33.61,33.62,33.55,33.55,13042.0
2023-01-27 14:55:00,33.55,33.6,33.55,33.6,11886.0,33.55,33.6,33.55,33.6,11886.0
2023-01-27 15:00:00,33.61,33.62,33.59,33.6,10622.0,33.61,33.62,33.59,33.6,10622.0
2023-01-27 15:05:00,33.61,33.69,33.61,33.69,12020.0,33.61,33.69,33.61,33.69,12020.0
2023-01-27 15:10:00,33.69,33.69,33.62,33.63,49454.0,33.69,33.69,33.62,33.63,49454.0
2023-01-27 15:15:00,33.62,33.63,33.6,33.63,15562.0,33.62,33.63,33.6,33.63,15562.0
2023-01-27 15:20:00,33.63,33.66,33.6,33.66,24674.0,33.63,33.66,33.6,33.66,24674.0
2023-01-27 15:25:00,33.66,33.67,33.63,33.67,12126.0,33.66,33.67,33.63,33.67,12126.0
2023-01-27 15:30:00,33.67,33.69,33.66,33.69,24862.0,33.67,33.69,33.66,33.69,24862.0
2023-01-27 15:35:00,33.69,33.71,33.68,33.69,24464.0,33.69,33.71,33.68,33.69,24464.0
2023-01-27 15:40:00,33.69,33.74,33.69,33.69,34026.0,33.69,33.74,33.69,33.69,34026.0
2023-01-27 15:45:00,33.69,33.69,33.6,33.63,18280.0,33.69,33.69,33.6,33.63,18280.0
2023-01-27 15:50:00,33.62,33.63,33.55,33.58,43292.0,33.62,33.63,33.55,33.58,43292.0
2023-01-27 15:55:00,33.58,33.59,33.53,33.55,145228.0,33.58,33.59,33.53,33.55,145228.0
2023-01-30 09:30:00,33.32,33.52,33.31,33.45,46694.0,33.32,33.52,33.31,33.45,46694.0
2023-01-30 09:35:00,33.42,33.47,33.36,33.45,18444.0,33.42,33.47,33.36,33.45,18444.0
2023-01-30 09:40:00,33.46,33.46,33.37,33.43,11968.0,33.46,33.46,33.37,33.43,11968.0
2023-01-30 09:45:00,33.43,33.52,33.43,33.49,17894.0,33.43,33.52,33.43,33.49,17894.0
2023-01-30 09:50:00,33.49,33.55,33.42,33.44,10938.0,33.49,33.55,33.42,33.44,10938.0
2023-01-30 09:55:00,33.44,33.52,33.44,33.52,7328.0,33.44,33.52,33.44,33.52,7328.0
2023-01-30 10:00:00,33.52,33.6,33.52,33.58,48900.0,33.52,33.6,33.52,33.58,48900.0
2023-01-30 10:05:00,33.57,33.58,33.54,33.57,29600.0,33.57,33.58,33.54,33.57,29600.0
2023-01-30 10:10:00,33.58,33.59,33.52,33.53,9846.0,33.58,33.59,33.52,33.53,9846.0
2023-01-30 10:15:00,33.52,33.52,33.46,33.46,10736.0,33.52,33.52,33.46,33.46,10736.0
2023-01-30 10:20:00,33.47,33.51,33.45,33.46,9570.0,33.47,33.51,33.45,33.46,9570.0
2023-01-30 10:25:00,33.46,33.46,33.35,33.42,17484.0,33.46,33.46,33.35,33.42,17484.0
2023-01-30 10:30:00,33.43,33.43,33.35,33.35,8718.0,33.43,33.43,33.35,33.35,8718.0
2023-01-30 10:35:00,33.35,33.37,33.32,33.32,8762.0,33.35,33.37,33.32,33.32,8762.0
2023-01-30 10:40:00,33.33,33.33,33.22,33.22,10292.0,33.33,33.33,33.22,33.22,10292.0
2023-01-30 10:45:00,33.23,33.28,33.22,33.28,9876.0,33.23,33.28,33.22,33.28,9876.0
2023-01-30 10:50:00,33.29,33.32,33.23,33.27,8094.0,33.29,33.32,33.23,33.27,8094.0
2023-01-30 10:55:00,33.27,33.33,33.27,33.31,33932.0,33.27,33.33,33.27,33.31,33932.0
2023-01-30 11:00:00,33.31,33.32,33.29,33.3,6440.0,33.31,33.32,33.29,33.3,6440.0
2023-01-30 11:05:00,33.32,33.35,33.3,33.35,7524.0,33.32,33.35,33.3,33.35,7524.0
2023-01-30 11:10:00,33.37,33.43,33.37,33.4,13200.0,33.37,33.43,33.37,33.4,13200.0
2023-01-30 11:15:00,33.38,33.42,33.38,33.38,5200.0,33.38,33.42,33.38,33.38,5200.0
2023-01-30 11:20:00,33.38,33.41,33.35,33.37,11480.0,33.38,33.41,33.35,33.37,11480.0
2023-01-30 11:25:00,33.37,33.38,33.31,33.38,10794.0,33.37,33.38,33.31,33.38,10794.0
2023-01-30 11:30:00,33.39,33.41,33.38,33.38,12942.0,33.39,33.41,33.38,33.38,12942.0
2023-01-30 11:35:00,33.38,33.39,33.36,33.38,7554.0,33.38,33.39,33.36,33.38,7554.0
2023-01-30 11:40:00,33.38,33.39,33.35,33.37,12388.0,33.38,33.39,33.35,33.37,12388.0
2023-01-30 11:45:00,33.36,33.39,33.34,33.35,14176.0,33.36,33.39,33.34,33.35,14176.0
2023-01-30 11:50:00,33.36,33.4,33.36,33.37,10150.0,33.36,33.4,33.36,33.37,10150.0
2023-01-30 11:55:00,33.37,33.45,33.34,33.44,31000.0,33.37,33.45,33.34,33.44,31000.0
2023-01-30 12:00:00,33.44,33.44,33.38,33.39,17982.0,33.44,33.44,33.38,33.39,17982.0
2023-01-30 12:05:00,33.41,33.44,33.41,33.43,2000.0,33.41,33.44,33.41,33.43,2000.0
2023-01-30 12:10:00,33.43,33.45,33.41,33.44,10244.0,33.43,33.45,33.41,33.44,10244.0
2023-01-30 12:15:00,33.43,33.46,33.42,33.44,12752.0,33.43,33.46,33.42,33.44,12752.0
2023-01-30 12:20:00,33.44,33.44,33.38,33.41,6884.0,33.44,33.44,33.38,33.41,6884.0
2023-01-30 12:25:00,33.41,33.42,33.38,33.42,7378.0,33.41,33.42,33.38,33.42,7378.0
2023-01-30 12:30:00,33.41,33.41,33.37,33.38,4602.0,33.41,33.41,33.37,33.38,4602.0
2023-01-30 12:35:00,33.38,33.44,33.36,33.41,16416.0,33.38,33.44,33.36,33.41,16416.0
2023-01-30 12:40:00,33.41,33.41,33.38,33.38,5248.0,33.41,33.41,33.38,33.38,5248.0
2023-01-30 12:45:00,33.37,33.38,33.33,33.36,7200.0,33.37,33.38,33.33,33.36,7200.0
2023-01-30 12:50:00,33.35,33.38,33.34,33.37,9148.0,33.35,33.38,33.34,33.37,9148.0
2023-01-30 12:55:00,33.37,33.38,33.35,33.37,8498.0,33.37,33.38,33.35,33.37,8498.0
2023-01-30 13:00:00,33.36,33.37,33.35,33.37,5638.0,33.36,33.37,33.35,33.37,5638.0
2023-01-30 13:05:00,33.37,33.42,33.37,33.42,15474.0,33.37,33.42,33.37,33.42,15474.0
2023-01-30 13:10:00,33.42,33.43,33.4,33.41,8884.0,33.42,33.43,33.4,33.41,8884.0
2023-01-30 13:15:00,33.4,33.45,33.38,33.45,28852.0,33.4,33.45,33.38,33.45,28852.0
2023-01-30 13:20:00,33.46,33.49,33.46,33.47,14646.0,33.46,33.49,33.46,33.47,14646.0
2023-01-30 13:25:00,33.47,33.47,33.41,33.42,6818.0,33.47,33.47,33.41,33.42,6818.0
2023-01-30 13:30:00,33.41,33.41,33.37,33.38,3954.0,33.41,33.41,33.37,33.38,3954.0
2023-01-30 13:35:00,33.38,33.38,33.37,33.38,8386.0,33.38,33.38,33.37,33.38,8386.0
2023-01-30 13:40:00,33.38,33.38,33.33,33.35,8812.0,33.38,33.38,33.33,33.35,8812.0
2023-01-30 13:45:00,33.34,33.37,33.33,33.37,14562.0,33.34,33.37,33.33,33.37,14562.0
2023-01-30 13:50:00,33.37,33.38,33.33,33.35,12306.0,33.37,33.38,33.33,33.35,12306.0
2023-01-30 13:55:00,33.35,33.37,33.31,33.35,4966.0,33.35,33.37,33.31,33.35,4966.0
2023-01-30 14:00:00,33.36,33.36,33.33,33.35,8162.0,33.36,33.36,33.33,33.35,8162.0
2023-01-30 14:05:00,33.37,33.37,33.32,33.32,7480.0,33.37,33.37,33.32,33.32,7480.0
2023-01-30 14:10:00,33.33,33.33,33.29,33.29,3110.0,33.33,33.33,33.29,33.29,3110.0
2023-01-30 14:15:00,33.3,33.3,33.26,33.27,12902.0,33.3,33.3,33.26,33.27,12902.0
2023-01-30 14:20:00,33.27,33.32,33.27,33.27,13532.0,33.27,33.32,33.27,33.27,13532.0
2023-01-30 14:25:00,33.28,33.29,33.27,33.27,5792.0,33.28,33.29,33.27,33.27,5792.0
2023-01-30 14:30:00,33.27,33.29,33.26,33.28,14402.0,33.27,33.29,33.26,33.28,14402.0
2023-01-30 14:35:00,33.27,33.32,33.27,33.32,7622.0,33.27,33.32,33.27,33.32,7622.0
2023-01-30 14:40:00,33.31,33.31,33.27,33.3,9170.0,33.31,33.31,33.27,33.3,9170.0
2023-01-30 14:45:00,33.3,33.3,33.27,33.27,6094.0,33.3,33.3,33.27,33.27,6094.0
2023-01-30 14:50:00,33.26,33.27,33.25,33.26,7522.0,33.26,33.27,33.25,33.26,7522.0
2023-01-30 14:55:00,33.25,33.3,33.24,33.29,8116.0,33.25,33.3,33.24,33.29,8116.0
2023-01-30 15:00:00,33.29,33.33,33.27,33.33,15652.0,33.29,33.33,33.27,33.33,15652.0
2023-01-30 15:05:00,33.32,33.32,33.24,33.26,25934.0,33.32,33.32,33.24,33.26,25934.0
2023-01-30 15:10:00,33.24,33.24,33.17,33.17,18624.0,33.24,33.24,33.17,33.17,18624.0
2023-01-30 15:15:00,33.17,33.18,33.15,33.18,17076.0,33.17,33.18,33.15,33.18,17076.0
2023-01-30 15:20:00,33.18,33.18,33.15,33.15,12474.0,33.18,33.18,33.15,33.15,12474.0
2023-01-30 15:25:00,33.16,33.18,33.15,33.16,13006.0,33.16,33.18,33.15,33.16,13006.0
2023-01-30 15:30:00,33.16,33.2,33.13,33.19,16386.0,33.16,33.2,33.13,33.19,16386.0
2023-01-30 15:35:00,33.19,33.26,33.19,33.24,17924.0,33.19,33.26,33.19,33.24,17924.0
2023-01-30 15:40:00,33.24,33.26,33.19,33.21,20250.0,33.24,33.26,33.19,33.21,20250.0
2023-01-30 15:45:00,33.21,33.22,33.17,33.19,19632.0,33.21,33.22,33.17,33.19,19632.0
2023-01-30 15:50:00,33.18,33.2,33.12,33.17,74168.0,33.18,33.2,33.12,33.17,74168.0
2023-01-30 15:55:00,33.16,33.17,33.11,33.15,157968.0,33.16,33.17,33.11,33.15,157968.0
2023-01-31 09:30:00,33.21,33.5,33.2,33.31,71704.0,33.21,33.5,33.2,33.31,71704.0
2023-01-31 09:35:00,33.3,33.42,33.23,33.42,9526.0,33.3,33.42,33.23,33.42,9526.0
2023-01-31 09:40:00,33.4,33.48,33.38,33.43,5488.0,33.4,33.48,33.38,33.43,5488.0
2023-01-31 09:45:00,33.41,33.46,33.39,33.42,14992.0,33.41,33.46,33.39,33.42,14992.0
2023-01-31 09:50:00,33.43,33.44,33.38,33.41,4522.0,33.43,33.44,33.38,33.41,4522.0
2023-01-31 09:55:00,33.38,33.41,33.15,33.19,28404.0,33.38,33.41,33.15,33.19,28404.0
2023-01-31 10:00:00,33.2,33.28,33.2,33.25,15260.0,33.2,33.28,33.2,33.25,15260.0
2023-01-31 10:05:00,33.26,33.37,33.26,33.26,13144.0,33.26,33.37,33.26,33.26,13144.0
2023-01-31 10:10:00,33.27,33.35,33.26,33.34,6548.0,33.27,33.35,33.26,33.34,6548.0
2023-01-31 10:15:00,33.35,33.4,33.35,33.38,3200.0,33.35,33.4,33.35,33.38,3200.0
2023-01-31 10:20:00,33.38,33.39,33.35,33.35,12250.0,33.38,33.39,33.35,33.35,12250.0
2023-01-31 10:25:00,33.37,33.42,33.33,33.41,6574.0,33.37,33.42,33.33,33.41,6574.0
2023-01-31 10:30:00,33.42,33.45,33.4,33.42,7044.0,33.42,33.45,33.4,33.42,7044.0
2023-01-31 10:35:00,33.42,33.44,33.4,33.41,7950.0,33.42,33.44,33.4,33.41,7950.0
2023-01-31 10:40:00,33.41,33.43,33.37,33.38,9118.0,33.41,33.43,33.37,33.38,9118.0
2023-01-31 10:45:00,33.38,33.4,33.34,33.35,11264.0,33.38,33.4,33.34,33.35,11264.0
2023-01-31 10:50:00,33.35,33.4,33.34,33.37,13368.0,33.35,33.4,33.34,33.37,13368.0
2023-01-31 10:55:00,33.38,33.41,33.38,33.39,14150.0,33.38,33.41,33.38,33.39,14150.0
2023-01-31 11:00:00,33.4,33.49,33.4,33.48,7760.0,33.4,33.49,33.4,33.48,7760.0
2023-01-31 11:05:00,33.49,33.49,33.47,33.49,8384.0,33.49,33.49,33.47,33.49,8384.0
2023-01-31 11:10:00,33.48,33.49,33.46,33.48,37290.0,33.48,33.49,33.46,33.48,37290.0
2023-01-31 11:15:00,33.48,33.49,33.42,33.42,16986.0,33.48,33.49,33.42,33.42,16986.0
2023-01-31 11:20:00,33.43,33.46,33.41,33.44,9402.0,33.43,33.46,33.41,33.44,9402.0
2023-01-31 11:25:00,33.43,33.48,33.43,33.47,4690.0,33.43,33.48,33.43,33.47,4690.0
2023-01-31 11:30:00,33.46,33.5,33.45,33.45,8220.0,33.46,33.5,33.45,33.45,8220.0
2023-01-31 11:35:00,33.46,33.46,33.43,33.43,6516.0,33.46,33.46,33.43,33.43,6516.0
2023-01-31 11:40:00,33.43,33.43,33.33,33.34,53302.0,33.43,33.43,33.33,33.34,53302.0
2023-01-31 11:45:00,33.34,33.41,33.33,33.37,17532.0,33.34,33.41,33.33,33.37,17532.0
2023-01-31 11:50:00,33.37,33.4,33.34,33.38,11808.0,33.37,33.4,33.34,33.38,11808.0
2023-01-31 11:55:00,33.38,33.4,33.38,33.38,7480.0,33.38,33.4,33.38,33.38,7480.0
2023-01-31 12:00:00,33.38,33.4,33.34,33.37,7326.0,33.38,33.4,33.34,33.37,7326.0
2023-01-31 12:05:00,33.38,33.38,33.34,33.37,6506.0,33.38,33.38,33.34,33.37,6506.0
2023-01-31 12:10:00,33.37,33.38,33.32,33.34,6924.0,33.37,33.38,33.32,33.34,6924.0
2023-01-31 12:15:00,33.35,33.41,33.35,33.41,12016.0,33.35,33.41,33.35,33.41,12016.0
2023-01-31 12:20:00,33.4,33.4,33.37,33.39,7074.0,33.4,33.4,33.37,33.39,7074.0
2023-01-31 12:25:00,33.4,33.41,33.38,33.4,6602.0,33.4,33.41,33.38,33.4,6602.0
2023-01-31 12:30:00,33.39,33.4,33.35,33.37,6792.0,33.39,33.4,33.35,33.37,6792.0
2023-01-31 12:35:00,33.36,33.37,33.35,33.35,6854.0,33.36,33.37,33.35,33.35,6854.0
2023-01-31 12:40:00,33.38,33.4,33.38,33.4,10896.0,33.38,33.4,33.38,33.4,10896.0
2023-01-31 12:45:00,33.39,33.4,33.38,33.38,4888.0,33.39,33.4,33.38,33.38,4888.0
2023-01-31 12:50:00,33.38,33.4,33.36,33.39,8186.0,33.38,33.4,33.36,33.39,8186.0
2023-01-31 12:55:00,33.38,33.38,33.35,33.35,4000.0,33.38,33.38,33.35,33.35,4000.0
2023-01-31 13:00:00,33.36,33.38,33.35,33.38,4788.0,33.36,33.38,33.35,33.38,4788.0
2023-01-31 13:05:00,33.38,33.4,33.37,33.37,6922.0,33.38,33.4,33.37,33.37,6922.0
2023-01-31 13:10:00,33.37,33.38,33.34,33.37,4000.0,33.37,33.38,33.34,33.37,4000.0
2023-01-31 13:15:00,33.37,33.37,33.34,33.34,4868.0,33.37,33.37,33.34,33.34,4868.0
2023-01-31 13:20:00,33.34,33.34,33.29,33.29,4280.0,33.34,33.34,33.29,33.29,4280.0
2023-01-31 13:25:00,33.3,33.31,33.29,33.3,7256.0,33.3,33.31,33.29,33.3,7256.0
2023-01-31 13:30:00,33.31,33.34,33.3,33.33,13220.0,33.31,33.34,33.3,33.33,13220.0
2023-01-31 13:35:00,33.33,33.33,33.21,33.23,17968.0,33.33,33.33,33.21,33.23,17968.0
2023-01-31 13:40:00,33.23,33.27,33.22,33.23,10074.0,33.23,33.27,33.22,33.23,10074.0
2023-01-31 13:45:00,33.23,33.34,33.23,33.33,109050.0,33.23,33.34,33.23,33.33,109050.0
2023-01-31 13:50:00,33.33,33.35,33.32,33.32,8230.0,33.33,33.35,33.32,33.32,8230.0
2023-01-31 13:55:00,33.33,33.33,33.29,33.29,5780.0,33.33,33.33,33.29,33.29,5780.0
2023-01-31 14:00:00,33.3,33.32,33.29,33.32,11314.0,33.3,33.32,33.29,33.32,11314.0
2023-01-31 14:05:00,33.31,33.37,33.29,33.35,22440.0,33.31,33.37,33.29,33.35,22440.0
2023-01-31 14:10:00,33.35,33.35,33.3,33.3,10292.0,33.35,33.35,33.3,33.3,10292.0
2023-01-31 14:15:00,33.31,33.32,33.3,33.32,15788.0,33.31,33.32,33.3,33.32,15788.0
2023-01-31 14:20:00,33.31,33.33,33.27,33.29,6874.0,33.31,33.33,33.27,33.29,6874.0
2023-01-31 14:25:00,33.3,33.32,33.29,33.31,6774.0,33.3,33.32,33.29,33.31,6774.0
2023-01-31 14:30:00,33.31,33.33,33.31,33.33,8560.0,33.31,33.33,33.31,33.33,8560.0
2023-01-31 14:35:00,33.33,33.33,33.28,33.28,13236.0,33.33,33.33,33.28,33.28,13236.0
2023-01-31 14:40:00,33.29,33.32,33.28,33.3,10608.0,33.29,33.32,33.28,33.3,10608.0
2023-01-31 14:45:00,33.3,33.35,33.3,33.35,11504.0,33.3,33.35,33.3,33.35,11504.0
2023-01-31 14:50:00,33.34,33.36,33.33,33.33,9768.0,33.34,33.36,33.33,33.33,9768.0
2023-01-31 14:55:00,33.33,33.35,33.31,33.31,10006.0,33.33,33.35,33.31,33.31,10006.0
2023-01-31 15:00:00,33.3,33.33,33.3,33.32,4542.0,33.3,33.33,33.3,33.32,4542.0
2023-01-31 15:05:00,33.32,33.33,33.27,33.27,11020.0,33.32,33.33,33.27,33.27,11020.0
2023-01-31 15:10:00,33.27,33.27,33.22,33.23,12064.0,33.27,33.27,33.22,33.23,12064.0
2023-01-31 15:15:00,33.22,33.23,33.17,33.17,10622.0,33.22,33.23,33.17,33.17,10622.0
2023-01-31 15:20:00,33.19,33.2,33.15,33.16,21082.0,33.19,33.2,33.15,33.16,21082.0
2023-01-31 15:25:00,33.16,33.17,33.13,33.14,21188.0,33.16,33.17,33.13,33.14,21188.0
2023-01-31 15:30:00,33.14,33.17,33.13,33.16,64298.0,33.14,33.17,33.13,33.16,64298.0
2023-01-31 15:35:00,33.15,33.2,33.13,33.19,29238.0,33.15,33.2,33.13,33.19,29238.0
2023-01-31 15:40:00,33.18,33.23,33.18,33.22,28256.0,33.18,33.23,33.18,33.22,28256.0
2023-01-31 15:45:00,33.22,33.23,33.19,33.21,45876.0,33.22,33.23,33.19,33.21,45876.0
2023-01-31 15:50:00,33.21,33.28,33.21,33.27,144190.0,33.21,33.28,33.21,33.27,144190.0
2023-01-31 15:55:00,33.27,33.32,33.24,33.31,222666.0,33.27,33.32,33.24,33.31,222666.0
2023-02-01 09:30:00,33.24,33.31,33.02,33.05,129236.0,33.24,33.31,33.02,33.05,129236.0
2023-02-01 09:35:00,33.1,33.3,33.1,33.29,6806.0,33.1,33.3,33.1,33.29,6806.0
2023-02-01 09:40:00,33.29,33.33,33.23,33.23,18778.0,33.29,33.33,33.23,33.23,18778.0
2023-02-01 09:45:00,33.22,33.34,33.18,33.34,5000.0,33.22,33.34,33.18,33.34,5000.0
2023-02-01 09:50:00,33.35,33.4,33.35,33.36,17264.0,33.35,33.4,33.35,33.36,17264.0
2023-02-01 09:55:00,33.38,33.44,33.35,33.39,11346.0,33.38,33.44,33.35,33.39,11346.0
2023-02-01 10:00:00,33.41,33.41,33.22,33.28,11680.0,33.41,33.41,33.22,33.28,11680.0
2023-02-01 10:05:00,33.28,33.35,33.26,33.34,7968.0,33.28,33.35,33.26,33.34,7968.0
2023-02-01 10:10:00,33.35,33.4,33.35,33.39,9088.0,33.35,33.4,33.35,33.39,9088.0
2023-02-01 10:15:00,33.4,33.4,33.33,33.37,11264.0,33.4,33.4,33.33,33.37,11264.0
2023-02-01 10:20:00,33.37,33.4,33.31,33.4,16920.0,33.37,33.4,33.31,33.4,16920.0
2023-02-01 10:25:00,33.4,33.41,33.35,33.39,6734.0,33.4,33.41,33.35,33.39,6734.0
2023-02-01 10:30:00,33.38,33.42,33.38,33.38,8518.0,33.38,33.42,33.38,33.38,8518.0
2023-02-01 10:35:00,33.38,33.38,33.3,33.33,12176.0,33.38,33.38,33.3,33.33,12176.0
2023-02-01 10:40:00,33.33,33.35,33.31,33.31,4416.0,33.33,33.35,33.31,33.31,4416.0
2023-02-01 10:45:00,33.29,33.31,33.27,33.27,5292.0,33.29,33.31,33.27,33.27,5292.0
2023-02-01 10:50:00,33.28,33.3,33.23,33.24,7810.0,33.28,33.3,33.23,33.24,7810.0
2023-02-01 10:55:00,33.24,33.27,33.22,33.26,14062.0,33.24,33.27,33.22,33.26,14062.0
2023-02-01 11:00:00,33.27,33.3,33.24,33.28,6104.0,33.27,33.3,33.24,33.28,6104.0
2023-02-01 11:05:00,33.27,33.27,33.22,33.24,8182.0,33.27,33.27,33.22,33.24,8182.0
2023-02-01 11:10:00,33.26,33.29,33.25,33.29,13088.0,33.26,33.29,33.25,33.29,13088.0
2023-02-01 11:15:00,33.27,33.29,33.24,33.24,26230.0,33.27,33.29,33.24,33.24,26230.0
2023-02-01 11:20:00,33.25,33.3,33.24,33.29,6820.0,33.25,33.3,33.24,33.29,6820.0
2023-02-01 11:25:00,33.29,33.31,33.26,33.3,19784.0,33.29,33.31,33.26,33.3,19784.0
2023-02-01 11:30:00,33.3,33.32,33.28,33.31,14848.0,33.3,33.32,33.28,33.31,14848.0
2023-02-01 11:35:00,33.31,33.31,33.27,33.28,24412.0,33.31,33.31,33.27,33.28,24412.0
2023-02-01 11:40:00,33.29,33.3,33.26,33.28,18026.0,33.29,33.3,33.26,33.28,18026.0
2023-02-01 11:45:00,33.29,33.31,33.28,33.29,10740.0,33.29,33.31,33.28,33.29,10740.0
2023-02-01 11:50:00,33.27,33.3,33.26,33.27,19884.0,33.27,33.3,33.26,33.27,19884.0
2023-02-01 11:55:00,33.27,33.32,33.24,33.3,25966.0,33.27,33.32,33.24,33.3,25966.0
2023-02-01 12:00:00,33.3,33.33,33.27,33.32,34354.0,33.3,33.33,33.27,33.32,34354.0
2023-02-01 12:05:00,33.32,33.32,33.27,33.29,10028.0,33.32,33.32,33.27,33.29,10028.0
2023-02-01 12:10:00,33.28,33.29,33.24,33.27,22642.0,33.28,33.29,33.24,33.27,22642.0
2023-02-01 12:15:00,33.26,33.31,33.26,33.3,19362.0,33.26,33.31,33.26,33.3,19362.0
2023-02-01 12:20:00,33.3,33.35,33.29,33.35,10898.0,33.3,33.35,33.29,33.35,10898.0
2023-02-01 12:25:00,33.35,33.42,33.29,33.41,93322.0,33.35,33.42,33.29,33.41,93322.0
2023-02-01 12:30:00,33.42,33.51,33.39,33.49,101042.0,33.42,33.51,33.39,33.49,101042.0
2023-02-01 12:35:00,33.51,33.6,33.47,33.57,44888.0,33.51,33.6,33.47,33.57,44888.0
2023-02-01 12:40:00,33.59,33.67,33.57,33.66,20576.0,33.59,33.67,33.57,33.66,20576.0
2023-02-01 12:45:00,33.66,33.68,33.63,33.65,29332.0,33.66,33.68,33.63,33.65,29332.0
2023-02-01 12:50:00,33.64,33.67,33.62,33.63,14782.0,33.64,33.67,33.62,33.63,14782.0
2023-02-01 12:55:00,33.63,33.75,33.62,33.73,136992.0,33.63,33.75,33.62,33.73,136992.0
2023-02-01 13:00:00,33.73,33.78,33.65,33.76,88688.0,33.73,33.78,33.65,33.76,88688.0
2023-02-01 13:05:00,33.77,33.77,33.65,33.67,16732.0,33.77,33.77,33.65,33.67,16732.0
2023-02-01 13:10:00,33.67,33.73,33.66,33.73,16666.0,33.67,33.73,33.66,33.73,16666.0
2023-02-01 13:15:00,33.71,33.76,33.7,33.75,40276.0,33.71,33.76,33.7,33.75,40276.0
2023-02-01 13:20:00,33.76,33.84,33.74,33.83,22836.0,33.76,33.84,33.74,33.83,22836.0
2023-02-01 13:25:00,33.83,33.86,33.83,33.85,20418.0,33.83,33.86,33.83,33.85,20418.0
2023-02-01 13:30:00,33.85,33.96,33.85,33.94,27368.0,33.85,33.96,33.85,33.94,27368.0
2023-02-01 13:35:00,33.95,33.95,33.85,33.87,22430.0,33.95,33.95,33.85,33.87,22430.0
2023-02-01 13:40:00,33.87,33.95,33.86,33.91,16088.0,33.87,33.95,33.86,33.91,16088.0
2023-02-01 13:45:00,33.92,33.92,33.85,33.9,8930.0,33.92,33.92,33.85,33.9,8930.0
2023-02-01 13:50:00,33.88,33.9,33.87,33.89,11324.0,33.88,33.9,33.87,33.89,11324.0
2023-02-01 13:55:00,33.9,33.95,33.84,33.85,37442.0,33.9,33.95,33.84,33.85,37442.0
2023-02-01 14:00:00,33.79,33.85,33.69,33.8,36100.0,33.79,33.85,33.69,33.8,36100.0
2023-02-01 14:05:00,33.8,33.96,33.77,33.94,34042.0,33.8,33.96,33.77,33.94,34042.0
2023-02-01 14:10:00,33.94,33.98,33.92,33.95,14570.0,33.94,33.98,33.92,33.95,14570.0
2023-02-01 14:15:00,33.95,33.99,33.9,33.95,17190.0,33.95,33.99,33.9,33.95,17190.0
2023-02-01 14:20:00,33.97,34.01,33.96,33.97,19502.0,33.97,34.01,33.96,33.97,19502.0
2023-02-01 14:25:00,33.96,34.0,33.96,33.96,22732.0,33.96,34.0,33.96,33.96,22732.0
2023-02-01 14:30:00,33.98,34.02,33.81,33.9,41840.0,33.98,34.02,33.81,33.9,41840.0
2023-02-01 14:35:00,33.91,34.28,33.9,34.25,56998.0,33.91,34.28,33.9,34.25,56998.0
2023-02-01 14:40:00,34.25,34.3,34.17,34.24,150018.0,34.25,34.3,34.17,34.24,150018.0
2023-02-01 14:45:00,34.24,34.38,34.22,34.33,192336.0,34.24,34.38,34.22,34.33,192336.0
2023-02-01 14:50:00,34.34,34.46,34.33,34.41,29040.0,34.34,34.46,34.33,34.41,29040.0
2023-02-01 14:55:00,34.44,34.46,34.37,34.45,33906.0,34.44,34.46,34.37,34.45,33906.0
2023-02-01 15:00:00,34.45,34.62,34.44,34.6,45386.0,34.45,34.62,34.44,34.6,45386.0
2023-02-01 15:05:00,34.6,34.71,34.6,34.71,61912.0,34.6,34.71,34.6,34.71,61912.0
2023-02-01 15:10:00,34.71,34.73,34.63,34.72,51566.0,34.71,34.73,34.63,34.72,51566.0
2023-02-01 15:15:00,34.71,34.73,34.63,34.73,46036.0,34.71,34.73,34.63,34.73,46036.0
2023-02-01 15:20:00,34.74,34.79,34.71,34.77,56348.0,34.74,34.79,34.71,34.77,56348.0
2023-02-01 15:25:00,34.77,34.8,34.76,34.8,32770.0,34.77,34.8,34.76,34.8,32770.0
2023-02-01 15:30:00,34.8,34.85,34.74,34.85,32734.0,34.8,34.85,34.74,34.85,32734.0
2023-02-01 15:35:00,34.85,34.99,34.85,34.97,62048.0,34.85,34.99,34.85,34.97,62048.0
2023-02-01 15:40:00,34.96,35.0,34.92,34.93,61108.0,34.96,35.0,34.92,34.93,61108.0
2023-02-01 15:45:00,34.94,34.96,34.87,34.88,57230.0,34.94,34.96,34.87,34.88,57230.0
2023-02-01 15:50:00,34.87,34.88,34.73,34.77,100214.0,34.87,34.88,34.73,34.77,100214.0
2023-02-01 15:55:00,34.77,34.8,34.73,34.76,190914.0,34.77,34.8,34.73,34.76,190914.0
2023-02-02 09:30:00,34.99,35.15,34.82,35.09,115240.0,34.99,35.15,34.82,35.09,115240.0
2023-02-02 09:35:00,35.11,35.21,35.0,35.2,101598.0,35.11,35.21,35.0,35.2,101598.0
2023-02-02 09:40:00,35.2,35.24,35.16,35.18,81498.0,35.2,35.24,35.16,35.18,81498.0
2023-02-02 09:45:00,35.19,35.34,35.16,35.32,76726.0,35.19,35.34,35.16,35.32,76726.0
2023-02-02 09:50:00,35.35,35.35,35.24,35.26,12640.0,35.35,35.35,35.24,35.26,12640.0
2023-02-02 09:55:00,35.25,35.26,35.13,35.16,18778.0,35.25,35.26,35.13,35.16,18778.0
2023-02-02 10:00:00,35.15,35.15,35.06,35.1,12962.0,35.15,35.15,35.06,35.1,12962.0
2023-02-02 10:05:00,35.06,35.17,35.04,35.17,37550.0,35.06,35.17,35.04,35.17,37550.0
2023-02-02 10:10:00,35.17,35.21,35.13,35.19,64680.0,35.17,35.21,35.13,35.19,64680.0
2023-02-02 10:15:00,35.19,35.2,35.1,35.19,17488.0,35.19,35.2,35.1,35.19,17488.0
2023-02-02 10:20:00,35.19,35.2,35.12,35.17,40602.0,35.19,35.2,35.12,35.17,40602.0
2023-02-02 10:25:00,35.16,35.2,35.13,35.16,24430.0,35.16,35.2,35.13,35.16,24430.0
2023-02-02 10:30:00,35.15,35.36,35.15,35.35,67198.0,35.15,35.36,35.15,35.35,67198.0
2023-02-02 10:35:00,35.33,35.33,35.27,35.29,19778.0,35.33,35.33,35.27,35.29,19778.0
2023-02-02 10:40:00,35.31,35.32,35.21,35.24,23244.0,35.31,35.32,35.21,35.24,23244.0
2023-02-02 10:45:00,35.25,35.27,35.2,35.21,15692.0,35.25,35.27,35.2,35.21,15692.0
2023-02-02 10:50:00,35.21,35.22,35.17,35.19,20028.0,35.21,35.22,35.17,35.19,20028.0
2023-02-02 10:55:00,35.18,35.18,35.12,35.13,11342.0,35.18,35.18,35.12,35.13,11342.0
2023-02-02 11:00:00,35.12,35.15,35.09,35.13,22690.0,35.12,35.15,35.09,35.13,22690.0
2023-02-02 11:05:00,35.13,35.13,35.08,35.1,21950.0,35.13,35.13,35.08,35.1,21950.0
2023-02-02 11:10:00,35.1,35.1,35.06,35.08,21526.0,35.1,35.1,35.06,35.08,21526.0
2023-02-02 11:15:00,35.07,35.09,35.04,35.06,14736.0,35.07,35.09,35.04,35.06,14736.0
2023-02-02 11:20:00,35.07,35.19,35.06,35.18,14330.0,35.07,35.19,35.06,35.18,14330.0
2023-02-02 11:25:00,35.18,35.19,35.1,35.11,10456.0,35.18,35.19,35.1,35.11,10456.0
2023-02-02 11:30:00,35.1,35.11,35.05,35.05,35256.0,35.1,35.11,35.05,35.05,35256.0
2023-02-02 11:35:00,35.03,35.08,35.01,35.02,40612.0,35.03,35.08,35.01,35.02,40612.0
2023-02-02 11:40:00,35.02,35.03,34.95,34.96,25306.0,35.02,35.03,34.95,34.96,25306.0
2023-02-02 11:45:00,34.96,34.96,34.92,34.94,22462.0,34.96,34.96,34.92,34.94,22462.0
2023-02-02 11:50:00,34.95,34.98,34.95,34.98,9348.0,34.95,34.98,34.95,34.98,9348.0
2023-02-02 11:55:00,34.98,34.98,34.92,34.92,9028.0,34.98,34.98,34.92,34.92,9028.0
2023-02-02 12:00:00,34.92,34.97,34.92,34.92,18788.0,34.92,34.97,34.92,34.92,18788.0
2023-02-02 12:05:00,34.93,34.99,34.92,34.97,19530.0,34.93,34.99,34.92,34.97,19530.0
2023-02-02 12:10:00,34.97,35.1,34.97,35.1,16010.0,34.97,35.1,34.97,35.1,16010.0
2023-02-02 12:15:00,35.09,35.12,35.05,35.05,23202.0,35.09,35.12,35.05,35.05,23202.0
2023-02-02 12:20:00,35.05,35.09,35.04,35.09,14694.0,35.05,35.09,35.04,35.09,14694.0
2023-02-02 12:25:00,35.09,35.16,35.09,35.13,28742.0,35.09,35.16,35.09,35.13,28742.0
2023-02-02 12:30:00,35.13,35.19,35.13,35.19,13606.0,35.13,35.19,35.13,35.19,13606.0
2023-02-02 12:35:00,35.19,35.19,35.16,35.17,12748.0,35.19,35.19,35.16,35.17,12748.0
2023-02-02 12:40:00,35.17,35.19,35.15,35.19,12048.0,35.17,35.19,35.15,35.19,12048.0
2023-02-02 12:45:00,35.19,35.22,35.18,35.21,15694.0,35.19,35.22,35.18,35.21,15694.0
2023-02-02 12:50:00,35.21,35.22,35.19,35.2,17200.0,35.21,35.22,35.19,35.2,17200.0
2023-02-02 12:55:00,35.21,35.21,35.15,35.15,11824.0,35.21,35.21,35.15,35.15,11824.0
2023-02-02 13:00:00,35.16,35.21,35.15,35.19,11812.0,35.16,35.21,35.15,35.19,11812.0
2023-02-02 13:05:00,35.2,35.2,35.11,35.12,12502.0,35.2,35.2,35.11,35.12,12502.0
2023-02-02 13:10:00,35.12,35.16,35.12,35.15,15760.0,35.12,35.16,35.12,35.15,15760.0
2023-02-02 13:15:00,35.15,35.17,35.13,35.17,20700.0,35.15,35.17,35.13,35.17,20700.0
2023-02-02 13:20:00,35.17,35.17,35.14,35.16,12434.0,35.17,35.17,35.14,35.16,12434.0
2023-02-02 13:25:00,35.16,35.17,35.11,35.13,16880.0,35.16,35.17,35.11,35.13,16880.0
2023-02-02 13:30:00,35.13,35.18,35.13,35.18,23616.0,35.13,35.18,35.13,35.18,23616.0
2023-02-02 13:35:00,35.18,35.22,35.18,35.18,24332.0,35.18,35.22,35.18,35.18,24332.0
2023-02-02 13:40:00,35.19,35.26,35.19,35.26,18130.0,35.19,35.26,35.19,35.26,18130.0
2023-02-02 13:45:00,35.26,35.31,35.24,35.29,17078.0,35.26,35.31,35.24,35.29,17078.0
2023-02-02 13:50:00,35.28,35.33,35.28,35.32,10502.0,35.28,35.33,35.28,35.32,10502.0
2023-02-02 13:55:00,35.32,35.44,35.31,35.42,25114.0,35.32,35.44,35.31,35.42,25114.0
2023-02-02 14:00:00,35.42,35.47,35.4,35.4,19328.0,35.42,35.47,35.4,35.4,19328.0
2023-02-02 14:05:00,35.38,35.39,35.35,35.35,16002.0,35.38,35.39,35.35,35.35,16002.0
2023-02-02 14:10:00,35.35,35.35,35.23,35.24,11952.0,35.35,35.35,35.23,35.24,11952.0
2023-02-02 14:15:00,35.23,35.24,35.19,35.21,153980.0,35.23,35.24,35.19,35.21,153980.0
2023-02-02 14:20:00,35.21,35.22,35.14,35.17,57440.0,35.21,35.22,35.14,35.17,57440.0
2023-02-02 14:25:00,35.18,35.2,35.06,35.1,22470.0,35.18,35.2,35.06,35.1,22470.0
2023-02-02 14:30:00,35.1,35.11,35.01,35.06,35788.0,35.1,35.11,35.01,35.06,35788.0
2023-02-02 14:35:00,35.06,35.09,35.01,35.05,37160.0,35.06,35.09,35.01,35.05,37160.0
2023-02-02 14:40:00,35.05,35.06,34.99,35.03,35330.0,35.05,35.06,34.99,35.03,35330.0
2023-02-02 14:45:00,35.02,35.05,34.94,35.01,103320.0,35.02,35.05,34.94,35.01,103320.0
2023-02-02 14:50:00,35.01,35.04,34.88,34.88,19592.0,35.01,35.04,34.88,34.88,19592.0
2023-02-02 14:55:00,34.88,34.88,34.79,34.8,42484.0,34.88,34.88,34.79,34.8,42484.0
2023-02-02 15:00:00,34.81,34.9,34.77,34.9,78364.0,34.81,34.9,34.77,34.9,78364.0
2023-02-02 15:05:00,34.92,35.02,34.88,34.91,42094.0,34.92,35.02,34.88,34.91,42094.0
2023-02-02 15:10:00,34.92,34.92,34.85,34.87,39060.0,34.92,34.92,34.85,34.87,39060.0
2023-02-02 15:15:00,34.87,34.88,34.83,34.88,69482.0,34.87,34.88,34.83,34.88,69482.0
2023-02-02 15:20:00,34.88,34.93,34.85,34.89,62916.0,34.88,34.93,34.85,34.89,62916.0
2023-02-02 15:25:00,34.88,34.89,34.81,34.86,33478.0,34.88,34.89,34.81,34.86,33478.0
2023-02-02 15:30:00,34.87,34.93,34.87,34.92,55532.0,34.87,34.93,34.87,34.92,55532.0
2023-02-02 15:35:00,34.92,34.95,34.84,34.84,101862.0,34.92,34.95,34.84,34.84,101862.0
2023-02-02 15:40:00,34.84,34.85,34.77,34.79,63212.0,34.84,34.85,34.77,34.79,63212.0
2023-02-02 15:45:00,34.79,34.85,34.77,34.82,80774.0,34.79,34.85,34.77,34.82,80774.0
2023-02-02 15:50:00,34.82,34.91,34.77,34.78,235878.0,34.82,34.91,34.77,34.78,235878.0
2023-02-02 15:55:00,34.78,34.88,34.78,34.88,438106.0,34.78,34.88,34.78,34.88,438106.0
2023-02-03 09:30:00,34.43,34.47,34.26,34.31,60064.0,34.43,34.47,34.26,34.31,60064.0
2023-02-03 09:35:00,34.29,34.52,34.29,34.51,23368.0,34.29,34.52,34.29,34.51,23368.0
2023-02-03 09:40:00,34.5,34.52,34.37,34.4,16394.0,34.5,34.52,34.37,34.4,16394.0
2023-02-03 09:45:00,34.35,34.38,34.25,34.25,21196.0,34.35,34.38,34.25,34.25,21196.0
2023-02-03 09:50:00,34.24,34.35,34.18,34.33,40530.0,34.24,34.35,34.18,34.33,40530.0
2023-02-03 09:55:00,34.32,34.35,34.26,34.27,28460.0,34.32,34.35,34.26,34.27,28460.0
2023-02-03 10:00:00,34.27,34.27,34.13,34.15,55764.0,34.27,34.27,34.13,34.15,55764.0
2023-02-03 10:05:00,34.13,34.2,34.01,34.16,49746.0,34.13,34.2,34.01,34.16,49746.0
2023-02-03 10:10:00,34.14,34.33,34.12,34.32,16036.0,34.14,34.33,34.12,34.32,16036.0
2023-02-03 10:15:00,34.3,34.42,34.3,34.33,14298.0,34.3,34.42,34.3,34.33,14298.0
2023-02-03 10:20:00,34.34,34.41,34.29,34.4,22826.0,34.34,34.41,34.29,34.4,22826.0
2023-02-03 10:25:00,34.41,34.44,34.38,34.4,28732.0,34.41,34.44,34.38,34.4,28732.0
2023-02-03 10:30:00,34.4,34.54,34.4,34.54,15276.0,34.4,34.54,34.4,34.54,15276.0
2023-02-03 10:35:00,34.54,34.59,34.52,34.57,14660.0,34.54,34.59,34.52,34.57,14660.0
2023-02-03 10:40:00,34.56,34.6,34.51,34.57,15916.0,34.56,34.6,34.51,34.57,15916.0
2023-02-03 10:45:00,34.59,34.63,34.55,34.6,12748.0,34.59,34.63,34.55,34.6,12748.0
2023-02-03 10:50:00,34.59,34.61,34.58,34.58,21542.0,34.59,34.61,34.58,34.58,21542.0
2023-02-03 10:55:00,34.58,34.6,34.53,34.6,24514.0,34.58,34.6,34.53,34.6,24514.0
2023-02-03 11:00:00,34.6,34.66,34.6,34.6,10216.0,34.6,34.66,34.6,34.6,10216.0
2023-02-03 11:05:00,34.6,34.68,34.58,34.59,46848.0,34.6,34.68,34.58,34.59,46848.0
2023-02-03 11:10:00,34.62,34.7,34.62,34.7,8688.0,34.62,34.7,34.62,34.7,8688.0
2023-02-03 11:15:00,34.69,34.72,34.62,34.62,9990.0,34.69,34.72,34.62,34.62,9990.0
2023-02-03 11:20:00,34.63,34.63,34.56,34.6,21266.0,34.63,34.63,34.56,34.6,21266.0
2023-02-03 11:25:00,34.6,34.68,34.59,34.68,18804.0,34.6,34.68,34.59,34.68,18804.0
2023-02-03 11:30:00,34.68,34.77,34.67,34.77,12536.0,34.68,34.77,34.67,34.77,12536.0
2023-02-03 11:35:00,34.79,34.8,34.65,34.69,44122.0,34.79,34.8,34.65,34.69,44122.0
2023-02-03 11:40:00,34.68,34.7,34.64,34.67,19826.0,34.68,34.7,34.64,34.67,19826.0
2023-02-03 11:45:00,34.67,34.67,34.55,34.55,29110.0,34.67,34.67,34.55,34.55,29110.0
2023-02-03 11:50:00,34.55,34.58,34.54,34.55,16618.0,34.55,34.58,34.54,34.55,16618.0
2023-02-03 11:55:00,34.55,34.55,34.44,34.45,18070.0,34.55,34.55,34.44,34.45,18070.0
2023-02-03 12:00:00,34.46,34.54,34.45,34.5,9176.0,34.46,34.54,34.45,34.5,9176.0
2023-02-03 12:05:00,34.49,34.49,34.46,34.47,12186.0,34.49,34.49,34.46,34.47,12186.0
2023-02-03 12:10:00,34.47,34.52,34.47,34.52,9568.0,34.47,34.52,34.47,34.52,9568.0
2023-02-03 12:15:00,34.52,34.54,34.5,34.54,9020.0,34.52,34.54,34.5,34.54,9020.0
2023-02-03 12:20:00,34.53,34.55,34.51,34.55,11422.0,34.53,34.55,34.51,34.55,11422.0
2023-02-03 12:25:00,34.53,34.54,34.49,34.51,12148.0,34.53,34.54,34.49,34.51,12148.0
2023-02-03 12:30:00,34.51,34.53,34.49,34.51,11626.0,34.51,34.53,34.49,34.51,11626.0
2023-02-03 12:35:00,34.51,34.57,34.51,34.54,10872.0,34.51,34.57,34.51,34.54,10872.0
2023-02-03 12:40:00,34.54,34.58,34.54,34.54,6660.0,34.54,34.58,34.54,34.54,6660.0
2023-02-03 12:45:00,34.54,34.55,34.49,34.49,8784.0,34.54,34.55,34.49,34.49,8784.0
2023-02-03 12:50:00,34.49,34.5,34.43,34.44,10718.0,34.49,34.5,34.43,34.44,10718.0
2023-02-03 12:55:00,34.43,34.44,34.27,34.28,12506.0,34.43,34.44,34.27,34.28,12506.0
2023-02-03 13:00:00,34.29,34.3,34.24,34.24,13512.0,34.29,34.3,34.24,34.24,13512.0
2023-02-03 13:05:00,34.27,34.27,34.2,34.23,16878.0,34.27,34.27,34.2,34.23,16878.0
2023-02-03 13:10:00,34.21,34.24,34.19,34.24,8778.0,34.21,34.24,34.19,34.24,8778.0
2023-02-03 13:15:00,34.27,34.28,34.24,34.27,11104.0,34.27,34.28,34.24,34.27,11104.0
2023-02-03 13:20:00,34.26,34.31,34.25,34.29,10866.0,34.26,34.31,34.25,34.29,10866.0
2023-02-03 13:25:00,34.29,34.33,34.28,34.31,22486.0,34.29,34.33,34.28,34.31,22486.0
2023-02-03 13:30:00,34.3,34.3,34.24,34.27,10576.0,34.3,34.3,34.24,34.27,10576.0
2023-02-03 13:35:00,34.26,34.35,34.24,34.31,25050.0,34.26,34.35,34.24,34.31,25050.0
2023-02-03 13:40:00,34.3,34.3,34.24,34.24,9334.0,34.3,34.3,34.24,34.24,9334.0
2023-02-03 13:45:00,34.24,34.33,34.24,34.3,14220.0,34.24,34.33,34.24,34.3,14220.0
2023-02-03 13:50:00,34.3,34.35,34.3,34.34,7052.0,34.3,34.35,34.3,34.34,7052.0
2023-02-03 13:55:00,34.33,34.37,34.33,34.33,14122.0,34.33,34.37,34.33,34.33,14122.0
2023-02-03 14:00:00,34.32,34.33,34.29,34.3,9694.0,34.32,34.33,34.29,34.3,9694.0
2023-02-03 14:05:00,34.29,34.33,34.27,34.29,12918.0,34.29,34.33,34.27,34.29,12918.0
2023-02-03 14:10:00,34.29,34.31,34.26,34.31,7488.0,34.29,34.31,34.26,34.31,7488.0
2023-02-03 14:15:00,34.31,34.31,34.24,34.25,14576.0,34.31,34.31,34.24,34.25,14576.0
2023-02-03 14:20:00,34.26,34.3,34.23,34.23,16542.0,34.26,34.3,34.23,34.23,16542.0
2023-02-03 14:25:00,34.24,34.3,34.24,34.3,14110.0,34.24,34.3,34.24,34.3,14110.0
2023-02-03 14:30:00,34.29,34.3,34.24,34.29,13488.0,34.29,34.3,34.24,34.29,13488.0
2023-02-03 14:35:00,34.29,34.35,34.29,34.35,11502.0,34.29,34.35,34.29,34.35,11502.0
2023-02-03 14:40:00,34.35,34.35,34.31,34.31,17052.0,34.35,34.35,34.31,34.31,17052.0
2023-02-03 14:45:00,34.31,34.32,34.27,34.28,17018.0,34.31,34.32,34.27,34.28,17018.0
2023-02-03 14:50:00,34.29,34.29,34.24,34.29,16704.0,34.29,34.29,34.24,34.29,16704.0
2023-02-03 14:55:00,34.29,34.3,34.23,34.23,16868.0,34.29,34.3,34.23,34.23,16868.0
2023-02-03 15:00:00,34.23,34.23,34.15,34.17,16774.0,34.23,34.23,34.15,34.17,16774.0
2023-02-03 15:05:00,34.15,34.19,34.14,34.18,22482.0,34.15,34.19,34.14,34.18,22482.0
2023-02-03 15:10:00,34.18,34.21,34.15,34.21,30004.0,34.18,34.21,34.15,34.21,30004.0
2023-02-03 15:15:00,34.21,34.33,34.2,34.32,24290.0,34.21,34.33,34.2,34.32,24290.0
2023-02-03 15:20:00,34.32,34.33,34.26,34.27,26542.0,34.32,34.33,34.26,34.27,26542.0
2023-02-03 15:25:00,34.27,34.32,34.27,34.3,29206.0,34.27,34.32,34.27,34.3,29206.0
2023-02-03 15:30:00,34.3,34.34,34.23,34.23,23760.0,34.3,34.34,34.23,34.23,23760.0
2023-02-03 15:35:00,34.23,34.24,34.19,34.21,37830.0,34.23,34.24,34.19,34.21,37830.0
2023-02-03 15:40:00,34.21,34.26,34.2,34.21,47604.0,34.21,34.26,34.2,34.21,47604.0
2023-02-03 15:45:00,34.21,34.24,34.19,34.2,57090.0,34.21,34.24,34.19,34.2,57090.0
2023-02-03 15:50:00,34.2,34.3,34.18,34.3,84220.0,34.2,34.3,34.18,34.3,84220.0
2023-02-03 15:55:00,34.31,34.37,34.3,34.32,208858.0,34.31,34.37,34.3,34.32,208858.0
2023-02-06 09:30:00,34.1,34.21,34.06,34.1,23914.0,34.1,34.21,34.06,34.1,23914.0
2023-02-06 09:35:00,34.12,34.19,34.09,34.19,12776.0,34.12,34.19,34.09,34.19,12776.0
2023-02-06 09:40:00,34.16,34.16,33.99,34.05,9308.0,34.16,34.16,33.99,34.05,9308.0
2023-02-06 09:45:00,34.03,34.1,34.03,34.1,5994.0,34.03,34.1,34.03,34.1,5994.0
2023-02-06 09:50:00,34.1,34.17,34.04,34.06,4696.0,34.1,34.17,34.04,34.06,4696.0
2023-02-06 09:55:00,34.09,34.1,34.02,34.05,6512.0,34.09,34.1,34.02,34.05,6512.0
2023-02-06 10:00:00,34.04,34.09,33.99,34.08,20480.0,34.04,34.09,33.99,34.08,20480.0
2023-02-06 10:05:00,34.07,34.13,34.05,34.12,3256.0,34.07,34.13,34.05,34.12,3256.0
2023-02-06 10:10:00,34.12,34.19,34.1,34.16,23112.0,34.12,34.19,34.1,34.16,23112.0
2023-02-06 10:15:00,34.16,34.16,34.01,34.03,15750.0,34.16,34.16,34.01,34.03,15750.0
2023-02-06 10:20:00,34.04,34.05,34.01,34.02,8324.0,34.04,34.05,34.01,34.02,8324.0
2023-02-06 10:25:00,34.01,34.05,33.98,34.05,28242.0,34.01,34.05,33.98,34.05,28242.0
2023-02-06 10:30:00,34.02,34.02,33.93,34.01,14462.0,34.02,34.02,33.93,34.01,14462.0
2023-02-06 10:35:00,34.01,34.08,34.01,34.02,8738.0,34.01,34.08,34.01,34.02,8738.0
2023-02-06 10:40:00,34.03,34.06,34.01,34.01,5600.0,34.03,34.06,34.01,34.01,5600.0
2023-02-06 10:45:00,34.01,34.06,34.0,34.06,10366.0,34.01,34.06,34.0,34.06,10366.0
2023-02-06 10:50:00,34.06,34.17,34.06,34.16,9174.0,34.06,34.17,34.06,34.16,9174.0
2023-02-06 10:55:00,34.15,34.16,34.12,34.13,11902.0,34.15,34.16,34.12,34.13,11902.0
2023-02-06 11:00:00,34.13,34.16,34.12,34.12,6664.0,34.13,34.16,34.12,34.12,6664.0
2023-02-06 11:05:00,34.14,34.2,34.11,34.12,10274.0,34.14,34.2,34.11,34.12,10274.0
2023-02-06 11:10:00,34.1,34.11,34.03,34.06,7892.0,34.1,34.11,34.03,34.06,7892.0
2023-02-06 11:15:00,34.07,34.13,34.07,34.13,9350.0,34.07,34.13,34.07,34.13,9350.0
2023-02-06 11:20:00,34.13,34.13,34.07,34.08,4400.0,34.13,34.13,34.07,34.08,4400.0
2023-02-06 11:25:00,34.07,34.1,34.07,34.09,6018.0,34.07,34.1,34.07,34.09,6018.0
2023-02-06 11:30:00,34.1,34.15,34.1,34.11,9312.0,34.1,34.15,34.1,34.11,9312.0
2023-02-06 11:35:00,34.12,34.12,34.09,34.09,2804.0,34.12,34.12,34.09,34.09,2804.0
2023-02-06 11:40:00,34.09,34.09,34.05,34.06,12224.0,34.09,34.09,34.05,34.06,12224.0
2023-02-06 11:45:00,34.06,34.09,34.05,34.05,10216.0,34.06,34.09,34.05,34.05,10216.0
2023-02-06 11:50:00,34.05,34.05,34.01,34.01,11024.0,34.05,34.05,34.01,34.01,11024.0
2023-02-06 11:55:00,34.01,34.05,33.99,34.02,14266.0,34.01,34.05,33.99,34.02,14266.0
2023-02-06 12:00:00,34.02,34.04,33.99,33.99,19606.0,34.02,34.04,33.99,33.99,19606.0
2023-02-06 12:05:00,34.0,34.05,34.0,34.02,7636.0,34.0,34.05,34.0,34.02,7636.0
2023-02-06 12:10:00,34.03,34.04,33.99,34.0,5566.0,34.03,34.04,33.99,34.0,5566.0
2023-02-06 12:15:00,33.99,34.02,33.97,33.98,10664.0,33.99,34.02,33.97,33.98,10664.0
2023-02-06 12:20:00,33.98,34.02,33.96,33.99,15870.0,33.98,34.02,33.96,33.99,15870.0
2023-02-06 12:25:00,33.99,34.02,33.98,33.99,5290.0,33.99,34.02,33.98,33.99,5290.0
2023-02-06 12:30:00,33.99,34.06,33.99,34.02,7480.0,33.99,34.06,33.99,34.02,7480.0
2023-02-06 12:35:00,34.02,34.08,34.02,34.06,5470.0,34.02,34.08,34.02,34.06,5470.0
2023-02-06 12:40:00,34.06,34.07,34.0,34.0,7426.0,34.06,34.07,34.0,34.0,7426.0
2023-02-06 12:45:00,34.01,34.08,34.01,34.06,5942.0,34.01,34.08,34.01,34.06,5942.0
2023-02-06 12:50:00,34.05,34.05,34.01,34.02,5862.0,34.05,34.05,34.01,34.02,5862.0
2023-02-06 12:55:00,34.01,34.02,33.99,34.0,9332.0,34.01,34.02,33.99,34.0,9332.0
2023-02-06 13:00:00,34.0,34.01,33.98,33.99,11174.0,34.0,34.01,33.98,33.99,11174.0
2023-02-06 13:05:00,33.99,34.02,33.97,33.98,11458.0,33.99,34.02,33.97,33.98,11458.0
2023-02-06 13:10:00,33.99,34.01,33.93,34.0,15720.0,33.99,34.01,33.93,34.0,15720.0
2023-02-06 13:15:00,34.01,34.05,34.01,34.04,5200.0,34.01,34.05,34.01,34.04,5200.0
2023-02-06 13:20:00,34.03,34.04,34.02,34.02,4464.0,34.03,34.04,34.02,34.02,4464.0
2023-02-06 13:25:00,34.03,34.03,33.99,33.99,8172.0,34.03,34.03,33.99,33.99,8172.0
2023-02-06 13:30:00,33.99,34.02,33.99,34.01,8586.0,33.99,34.02,33.99,34.01,8586.0
2023-02-06 13:35:00,34.02,34.05,34.02,34.02,7408.0,34.02,34.05,34.02,34.02,7408.0
2023-02-06 13:40:00,34.02,34.02,33.98,34.01,10662.0,34.02,34.02,33.98,34.01,10662.0
2023-02-06 13:45:00,34.01,34.02,33.99,34.01,13788.0,34.01,34.02,33.99,34.01,13788.0
2023-02-06 13:50:00,34.01,34.04,33.97,33.97,7744.0,34.01,34.04,33.97,33.97,7744.0
2023-02-06 13:55:00,33.97,34.02,33.96,34.02,8044.0,33.97,34.02,33.96,34.02,8044.0
2023-02-06 14:00:00,34.06,34.09,34.05,34.09,10154.0,34.06,34.09,34.05,34.09,10154.0
2023-02-06 14:05:00,34.09,34.09,34.05,34.05,3092.0,34.09,34.09,34.05,34.05,3092.0
2023-02-06 14:10:00,34.05,34.08,34.02,34.06,9486.0,34.05,34.08,34.02,34.06,9486.0
2023-02-06 14:15:00,34.06,34.14,34.06,34.12,11586.0,34.06,34.14,34.06,34.12,11586.0
2023-02-06 14:20:00,34.11,34.12,34.08,34.09,13570.0,34.11,34.12,34.08,34.09,13570.0
2023-02-06 14:25:00,34.08,34.09,34.05,34.05,4958.0,34.08,34.09,34.05,34.05,4958.0
2023-02-06 14:30:00,34.05,34.06,34.0,34.0,9456.0,34.05,34.06,34.0,34.0,9456.0
2023-02-06 14:35:00,34.0,34.0,33.98,33.99,22234.0,34.0,34.0,33.98,33.99,22234.0
2023-02-06 14:40:00,33.99,34.02,33.97,34.02,11100.0,33.99,34.02,33.97,34.02,11100.0
2023-02-06 14:45:00,34.02,34.06,34.0,34.06,23790.0,34.02,34.06,34.0,34.06,23790.0
2023-02-06 14:50:00,34.05,34.05,34.01,34.02,9200.0,34.05,34.05,34.01,34.02,9200.0
2023-02-06 14:55:00,34.02,34.04,34.01,34.03,10074.0,34.02,34.04,34.01,34.03,10074.0
2023-02-06 15:00:00,34.04,34.04,34.02,34.02,6890.0,34.04,34.04,34.02,34.02,6890.0
2023-02-06 15:05:00,34.02,34.02,33.99,34.02,9334.0,34.02,34.02,33.99,34.02,9334.0
2023-02-06 15:10:00,34.02,34.02,33.96,33.96,10322.0,34.02,34.02,33.96,33.96,10322.0
2023-02-06 15:15:00,33.96,33.99,33.94,33.98,19774.0,33.96,33.99,33.94,33.98,19774.0
2023-02-06 15:20:00,33.98,33.99,33.97,33.99,34892.0,33.98,33.99,33.97,33.99,34892.0
2023-02-06 15:25:00,33.98,33.99,33.95,33.95,45834.0,33.98,33.99,33.95,33.95,45834.0
2023-02-06 15:30:00,33.94,33.97,33.89,33.97,31692.0,33.94,33.97,33.89,33.97,31692.0
2023-02-06 15:35:00,33.97,34.01,33.97,33.99,11946.0,33.97,34.01,33.97,33.99,11946.0
2023-02-06 15:40:00,33.99,34.02,33.99,34.01,28990.0,33.99,34.02,33.99,34.01,28990.0
2023-02-06 15:45:00,34.01,34.01,33.95,33.98,57888.0,34.01,34.01,33.95,33.98,57888.0
2023-02-06 15:50:00,33.98,34.07,33.98,34.06,44906.0,33.98,34.07,33.98,34.06,44906.0
2023-02-06 15:55:00,34.05,34.05,34.01,34.02,106674.0,34.05,34.05,34.01,34.02,106674.0
2023-02-07 09:30:00,33.98,34.08,33.88,33.99,68984.0,33.98,34.08,33.88,33.99,68984.0
2023-02-07 09:35:00,33.97,33.99,33.91,33.98,19550.0,33.97,33.99,33.91,33.98,19550.0
2023-02-07 09:40:00,33.97,34.01,33.95,34.0,8120.0,33.97,34.01,33.95,34.0,8120.0
2023-02-07 09:45:00,33.99,34.01,33.94,33.99,14358.0,33.99,34.01,33.94,33.99,14358.0
2023-02-07 09:50:00,33.98,34.06,33.93,33.96,8906.0,33.98,34.06,33.93,33.96,8906.0
2023-02-07 09:55:00,33.97,33.99,33.93,33.95,18746.0,33.97,33.99,33.93,33.95,18746.0
2023-02-07 10:00:00,33.96,34.02,33.95,34.0,12660.0,33.96,34.02,33.95,34.0,12660.0
2023-02-07 10:05:00,33.99,34.02,33.97,33.97,18074.0,33.99,34.02,33.97,33.97,18074.0
2023-02-07 10:10:00,33.94,33.95,33.84,33.84,8774.0,33.94,33.95,33.84,33.84,8774.0
2023-02-07 10:15:00,33.82,33.94,33.81,33.91,12178.0,33.82,33.94,33.81,33.91,12178.0
2023-02-07 10:20:00,33.92,33.92,33.84,33.85,8736.0,33.92,33.92,33.84,33.85,8736.0
2023-02-07 10:25:00,33.85,33.85,33.79,33.8,6452.0,33.85,33.85,33.79,33.8,6452.0
2023-02-07 10:30:00,33.82,33.85,33.81,33.81,12320.0,33.82,33.85,33.81,33.81,12320.0
2023-02-07 10:35:00,33.8,33.81,33.72,33.74,13570.0,33.8,33.81,33.72,33.74,13570.0
2023-02-07 10:40:00,33.73,33.76,33.72,33.74,10852.0,33.73,33.76,33.72,33.74,10852.0
2023-02-07 10:45:00,33.74,33.75,33.68,33.73,13008.0,33.74,33.75,33.68,33.73,13008.0
2023-02-07 10:50:00,33.72,33.76,33.72,33.74,6368.0,33.72,33.76,33.72,33.74,6368.0
2023-02-07 10:55:00,33.71,33.72,33.67,33.67,6762.0,33.71,33.72,33.67,33.67,6762.0
2023-02-07 11:00:00,33.66,33.73,33.66,33.73,7308.0,33.66,33.73,33.66,33.73,7308.0
2023-02-07 11:05:00,33.73,33.81,33.72,33.8,6424.0,33.73,33.81,33.72,33.8,6424.0
2023-02-07 11:10:00,33.79,33.8,33.77,33.77,2954.0,33.79,33.8,33.77,33.77,2954.0
2023-02-07 11:15:00,33.78,33.81,33.75,33.76,11214.0,33.78,33.81,33.75,33.76,11214.0
2023-02-07 11:20:00,33.77,33.79,33.76,33.78,5880.0,33.77,33.79,33.76,33.78,5880.0
2023-02-07 11:25:00,33.77,33.83,33.77,33.81,7816.0,33.77,33.83,33.77,33.81,7816.0
2023-02-07 11:30:00,33.82,33.86,33.79,33.85,7858.0,33.82,33.86,33.79,33.85,7858.0
2023-02-07 11:35:00,33.87,33.87,33.84,33.85,6136.0,33.87,33.87,33.84,33.85,6136.0
2023-02-07 11:40:00,33.85,33.88,33.84,33.88,3800.0,33.85,33.88,33.84,33.88,3800.0
2023-02-07 11:45:00,33.88,33.88,33.86,33.88,6318.0,33.88,33.88,33.86,33.88,6318.0
2023-02-07 11:50:00,33.88,33.9,33.85,33.85,4726.0,33.88,33.9,33.85,33.85,4726.0
2023-02-07 11:55:00,33.85,33.88,33.85,33.88,6866.0,33.85,33.88,33.85,33.88,6866.0
2023-02-07 12:00:00,33.87,33.92,33.86,33.92,5518.0,33.87,33.92,33.86,33.92,5518.0
2023-02-07 12:05:00,33.92,33.92,33.88,33.9,5938.0,33.92,33.92,33.88,33.9,5938.0
2023-02-07 12:10:00,33.9,33.93,33.89,33.9,10348.0,33.9,33.93,33.89,33.9,10348.0
2023-02-07 12:15:00,33.91,33.95,33.9,33.94,6980.0,33.91,33.95,33.9,33.94,6980.0
2023-02-07 12:20:00,33.93,33.93,33.88,33.9,7350.0,33.93,33.93,33.88,33.9,7350.0
2023-02-07 12:25:00,33.9,33.92,33.9,33.92,11590.0,33.9,33.92,33.9,33.92,11590.0
2023-02-07 12:30:00,33.92,33.94,33.91,33.92,15944.0,33.92,33.94,33.91,33.92,15944.0
2023-02-07 12:35:00,33.92,33.95,33.92,33.95,6318.0,33.92,33.95,33.92,33.95,6318.0
2023-02-07 12:40:00,33.94,34.05,33.92,34.04,34388.0,33.94,34.05,33.92,34.04,34388.0
2023-02-07 12:45:00,34.05,34.26,34.05,34.26,24622.0,34.05,34.26,34.05,34.26,24622.0
2023-02-07 12:50:00,34.26,34.35,34.18,34.35,23482.0,34.26,34.35,34.18,34.35,23482.0
2023-02-07 12:55:00,34.32,34.42,34.31,34.41,19210.0,34.32,34.42,34.31,34.41,19210.0
2023-02-07 13:00:00,34.41,34.46,34.34,34.35,28574.0,34.41,34.46,34.34,34.35,28574.0
2023-02-07 13:05:00,34.34,34.36,34.27,34.32,8136.0,34.34,34.36,34.27,34.32,8136.0
2023-02-07 13:10:00,34.33,34.33,34.22,34.22,10488.0,34.33,34.33,34.22,34.22,10488.0
2023-02-07 13:15:00,34.22,34.22,34.07,34.15,12406.0,34.22,34.22,34.07,34.15,12406.0
2023-02-07 13:20:00,34.12,34.12,33.98,34.01,10540.0,34.12,34.12,33.98,34.01,10540.0
2023-02-07 13:25:00,33.99,34.05,33.88,33.89,8380.0,33.99,34.05,33.88,33.89,8380.0
2023-02-07 13:30:00,33.88,33.88,33.71,33.71,15296.0,33.88,33.88,33.71,33.71,15296.0
2023-02-07 13:35:00,33.7,33.8,33.7,33.74,19892.0,33.7,33.8,33.7,33.74,19892.0
2023-02-07 13:40:00,33.74,33.85,33.72,33.72,9624.0,33.74,33.85,33.72,33.72,9624.0
2023-02-07 13:45:00,33.72,33.73,33.64,33.65,5532.0,33.72,33.73,33.64,33.65,5532.0
2023-02-07 13:50:00,33.66,33.74,33.64,33.74,18230.0,33.66,33.74,33.64,33.74,18230.0
2023-02-07 13:55:00,33.79,33.79,33.72,33.77,11742.0,33.79,33.79,33.72,33.77,11742.0
2023-02-07 14:00:00,33.77,33.85,33.77,33.85,7696.0,33.77,33.85,33.77,33.85,7696.0
2023-02-07 14:05:00,33.89,34.0,33.89,33.98,9726.0,33.89,34.0,33.89,33.98,9726.0
2023-02-07 14:10:00,33.98,34.02,33.98,34.0,3236.0,33.98,34.02,33.98,34.0,3236.0
2023-02-07 14:15:00,33.98,34.06,33.98,34.06,15604.0,33.98,34.06,33.98,34.06,15604.0
2023-02-07 14:20:00,34.04,34.08,34.01,34.08,8202.0,34.04,34.08,34.01,34.08,8202.0
2023-02-07 14:25:00,34.07,34.1,34.04,34.05,4400.0,34.07,34.1,34.04,34.05,4400.0
2023-02-07 14:30:00,34.04,34.18,34.04,34.16,6584.0,34.04,34.18,34.04,34.16,6584.0
2023-02-07 14:35:00,34.15,34.17,34.13,34.13,10194.0,34.15,34.17,34.13,34.13,10194.0
2023-02-07 14:40:00,34.12,34.17,34.11,34.12,7592.0,34.12,34.17,34.11,34.12,7592.0
2023-02-07 14:45:00,34.13,34.18,34.13,34.17,8896.0,34.13,34.18,34.13,34.17,8896.0
2023-02-07 14:50:00,34.17,34.21,34.15,34.21,13768.0,34.17,34.21,34.15,34.21,13768.0
2023-02-07 14:55:00,34.2,34.21,34.17,34.18,6812.0,34.2,34.21,34.17,34.18,6812.0
2023-02-07 15:00:00,34.19,34.27,34.15,34.15,22168.0,34.19,34.27,34.15,34.15,22168.0
2023-02-07 15:05:00,34.16,34.17,34.13,34.15,21480.0,34.16,34.17,34.13,34.15,21480.0
2023-02-07 15:10:00,34.15,34.22,34.15,34.21,19440.0,34.15,34.22,34.15,34.21,19440.0
2023-02-07 15:15:00,34.21,34.25,34.21,34.24,12236.0,34.21,34.25,34.21,34.24,12236.0
2023-02-07 15:20:00,34.25,34.3,34.24,34.26,26060.0,34.25,34.3,34.24,34.26,26060.0
2023-02-07 15:25:00,34.27,34.33,34.24,34.33,13558.0,34.27,34.33,34.24,34.33,13558.0
2023-02-07 15:30:00,34.31,34.33,34.27,34.33,21890.0,34.31,34.33,34.27,34.33,21890.0
2023-02-07 15:35:00,34.32,34.35,34.26,34.34,27322.0,34.32,34.35,34.26,34.34,27322.0
2023-02-07 15:40:00,34.35,34.38,34.34,34.37,42076.0,34.35,34.38,34.34,34.37,42076.0
2023-02-07 15:45:00,34.37,34.43,34.35,34.41,53582.0,34.37,34.43,34.35,34.41,53582.0
2023-02-07 15:50:00,34.42,34.59,34.42,34.57,195248.0,34.42,34.59,34.42,34.57,195248.0
2023-02-07 15:55:00,34.56,34.57,34.44,34.45,262648.0,34.56,34.57,34.44,34.45,262648.0
2023-02-08 09:30:00,34.15,34.22,34.15,34.18,27890.0,34.15,34.22,34.15,34.18,27890.0
2023-02-08 09:35:00,34.17,34.21,34.14,34.2,7484.0,34.17,34.21,34.14,34.2,7484.0
2023-02-08 09:40:00,34.24,34.38,34.22,34.36,9168.0,34.24,34.38,34.22,34.36,9168.0
2023-02-08 09:45:00,34.32,34.34,34.19,34.19,9986.0,34.32,34.34,34.19,34.19,9986.0
2023-02-08 09:50:00,34.19,34.23,34.18,34.2,8654.0,34.19,34.23,34.18,34.2,8654.0
2023-02-08 09:55:00,34.22,34.31,34.22,34.27,6218.0,34.22,34.31,34.22,34.27,6218.0
2023-02-08 10:00:00,34.24,34.38,34.23,34.33,8968.0,34.24,34.38,34.23,34.33,8968.0
2023-02-08 10:05:00,34.34,34.34,34.25,34.29,7348.0,34.34,34.34,34.25,34.29,7348.0
2023-02-08 10:10:00,34.28,34.31,34.26,34.3,6090.0,34.28,34.31,34.26,34.3,6090.0
2023-02-08 10:15:00,34.31,34.47,34.28,34.46,25522.0,34.31,34.47,34.28,34.46,25522.0
2023-02-08 10:20:00,34.43,34.45,34.35,34.38,22286.0,34.43,34.45,34.35,34.38,22286.0
2023-02-08 10:25:00,34.35,34.37,34.32,34.34,7084.0,34.35,34.37,34.32,34.34,7084.0
2023-02-08 10:30:00,34.34,34.34,34.21,34.23,45360.0,34.34,34.34,34.21,34.23,45360.0
2023-02-08 10:35:00,34.26,34.35,34.25,34.34,8060.0,34.26,34.35,34.25,34.34,8060.0
2023-02-08 10:40:00,34.36,34.37,34.33,34.36,3606.0,34.36,34.37,34.33,34.36,3606.0
2023-02-08 10:45:00,34.35,34.41,34.32,34.41,13460.0,34.35,34.41,34.32,34.41,13460.0
2023-02-08 10:50:00,34.39,34.46,34.38,34.46,42088.0,34.39,34.46,34.38,34.46,42088.0
2023-02-08 10:55:00,34.45,34.47,34.4,34.43,26156.0,34.45,34.47,34.4,34.43,26156.0
2023-02-08 11:00:00,34.42,34.42,34.33,34.33,7148.0,34.42,34.42,34.33,34.33,7148.0
2023-02-08 11:05:00,34.32,34.35,34.31,34.35,6064.0,34.32,34.35,34.31,34.35,6064.0
2023-02-08 11:10:00,34.36,34.36,34.29,34.32,4396.0,34.36,34.36,34.29,34.32,4396.0
2023-02-08 11:15:00,34.31,34.31,34.27,34.29,6150.0,34.31,34.31,34.27,34.29,6150.0
2023-02-08 11:20:00,34.29,34.3,34.23,34.23,5690.0,34.29,34.3,34.23,34.23,5690.0
2023-02-08 11:25:00,34.21,34.22,34.17,34.2,5552.0,34.21,34.22,34.17,34.2,5552.0
2023-02-08 11:30:00,34.2,34.23,34.19,34.21,6490.0,34.2,34.23,34.19,34.21,6490.0
2023-02-08 11:35:00,34.24,34.25,34.23,34.24,2000.0,34.24,34.25,34.23,34.24,2000.0
2023-02-08 11:40:00,34.23,34.23,34.18,34.2,7116.0,34.23,34.23,34.18,34.2,7116.0
2023-02-08 11:45:00,34.23,34.29,34.23,34.28,18454.0,34.23,34.29,34.23,34.28,18454.0
2023-02-08 11:50:00,34.26,34.3,34.26,34.29,3658.0,34.26,34.3,34.26,34.29,3658.0
2023-02-08 11:55:00,34.31,34.37,34.31,34.37,5550.0,34.31,34.37,34.31,34.37,5550.0
2023-02-08 12:00:00,34.35,34.35,34.27,34.27,4754.0,34.35,34.35,34.27,34.27,4754.0
2023-02-08 12:05:00,34.28,34.35,34.26,34.35,6064.0,34.28,34.35,34.26,34.35,6064.0
2023-02-08 12:10:00,34.35,34.35,34.28,34.28,4990.0,34.35,34.35,34.28,34.28,4990.0
2023-02-08 12:15:00,34.27,34.31,34.25,34.3,11534.0,34.27,34.31,34.25,34.3,11534.0
2023-02-08 12:20:00,34.31,34.35,34.31,34.32,9488.0,34.31,34.35,34.31,34.32,9488.0
2023-02-08 12:25:00,34.3,34.31,34.27,34.3,6442.0,34.3,34.31,34.27,34.3,6442.0
2023-02-08 12:30:00,34.31,34.35,34.31,34.32,12210.0,34.31,34.35,34.31,34.32,12210.0
2023-02-08 12:35:00,34.32,34.32,34.24,34.25,4990.0,34.32,34.32,34.24,34.25,4990.0
2023-02-08 12:40:00,34.25,34.28,34.24,34.28,10212.0,34.25,34.28,34.24,34.28,10212.0
2023-02-08 12:45:00,34.29,34.34,34.28,34.34,5718.0,34.29,34.34,34.28,34.34,5718.0
2023-02-08 12:50:00,34.34,34.4,34.33,34.35,15466.0,34.34,34.4,34.33,34.35,15466.0
2023-02-08 12:55:00,34.35,34.35,34.33,34.35,5314.0,34.35,34.35,34.33,34.35,5314.0
2023-02-08 13:00:00,34.34,34.39,34.34,34.38,6548.0,34.34,34.39,34.34,34.38,6548.0
2023-02-08 13:05:00,34.38,34.4,34.35,34.38,10026.0,34.38,34.4,34.35,34.38,10026.0
2023-02-08 13:10:00,34.37,34.38,34.34,34.34,5524.0,34.37,34.38,34.34,34.34,5524.0
2023-02-08 13:15:00,34.35,34.35,34.31,34.34,6438.0,34.35,34.35,34.31,34.34,6438.0
2023-02-08 13:20:00,34.34,34.35,34.3,34.32,6414.0,34.34,34.35,34.3,34.32,6414.0
2023-02-08 13:25:00,34.32,34.37,34.27,34.27,24754.0,34.32,34.37,34.27,34.27,24754.0
2023-02-08 13:30:00,34.27,34.3,34.24,34.29,14282.0,34.27,34.3,34.24,34.29,14282.0
2023-02-08 13:35:00,34.3,34.32,34.23,34.26,10400.0,34.3,34.32,34.23,34.26,10400.0
2023-02-08 13:40:00,34.25,34.27,34.21,34.23,8606.0,34.25,34.27,34.21,34.23,8606.0
2023-02-08 13:45:00,34.23,34.24,34.2,34.21,13186.0,34.23,34.24,34.2,34.21,13186.0
2023-02-08 13:50:00,34.21,34.21,34.17,34.18,6820.0,34.21,34.21,34.17,34.18,6820.0
2023-02-08 13:55:00,34.18,34.21,34.17,34.19,7224.0,34.18,34.21,34.17,34.19,7224.0
2023-02-08 14:00:00,34.2,34.23,34.15,34.23,9116.0,34.2,34.23,34.15,34.23,9116.0
2023-02-08 14:05:00,34.22,34.22,34.16,34.16,11276.0,34.22,34.22,34.16,34.16,11276.0
2023-02-08 14:10:00,34.17,34.21,34.16,34.2,7502.0,34.17,34.21,34.16,34.2,7502.0
2023-02-08 14:15:00,34.21,34.27,34.2,34.25,11548.0,34.21,34.27,34.2,34.25,11548.0
2023-02-08 14:20:00,34.24,34.24,34.21,34.24,12848.0,34.24,34.24,34.21,34.24,12848.0
2023-02-08 14:25:00,34.23,34.24,34.22,34.24,27250.0,34.23,34.24,34.22,34.24,27250.0
2023-02-08 14:30:00,34.25,34.26,34.21,34.24,12334.0,34.25,34.26,34.21,34.24,12334.0
2023-02-08 14:35:00,34.26,34.28,34.25,34.27,6000.0,34.26,34.28,34.25,34.27,6000.0
2023-02-08 14:40:00,34.27,34.29,34.22,34.25,19474.0,34.27,34.29,34.22,34.25,19474.0
2023-02-08 14:45:00,34.25,34.27,34.24,34.25,22026.0,34.25,34.27,34.24,34.25,22026.0
2023-02-08 14:50:00,34.24,34.31,34.24,34.29,9898.0,34.24,34.31,34.24,34.29,9898.0
2023-02-08 14:55:00,34.29,34.34,34.27,34.33,14922.0,34.29,34.34,34.27,34.33,14922.0
2023-02-08 15:00:00,34.33,34.33,34.25,34.25,8190.0,34.33,34.33,34.25,34.25,8190.0
2023-02-08 15:05:00,34.24,34.27,34.23,34.27,13204.0,34.24,34.27,34.23,34.27,13204.0
2023-02-08 15:10:00,34.27,34.27,34.23,34.24,11716.0,34.27,34.27,34.23,34.24,11716.0
2023-02-08 15:15:00,34.27,34.29,34.23,34.23,7170.0,34.27,34.29,34.23,34.23,7170.0
2023-02-08 15:20:00,34.24,34.3,34.24,34.29,8598.0,34.24,34.3,34.24,34.29,8598.0
2023-02-08 15:25:00,34.29,34.32,34.27,34.32,13302.0,34.29,34.32,34.27,34.32,13302.0
2023-02-08 15:30:00,34.32,34.37,34.3,34.31,15088.0,34.32,34.37,34.3,34.31,15088.0
2023-02-08 15:35:00,34.31,34.4,34.31,34.4,13966.0,34.31,34.4,34.31,34.4,13966.0
2023-02-08 15:40:00,34.39,34.4,34.36,34.38,21440.0,34.39,34.4,34.36,34.38,21440.0
2023-02-08 15:45:00,34.38,34.38,34.33,34.35,29356.0,34.38,34.38,34.33,34.35,29356.0
2023-02-08 15:50:00,34.35,34.42,34.35,34.38,147094.0,34.35,34.42,34.35,34.38,147094.0
2023-02-08 15:55:00,34.39,34.42,34.37,34.41,231178.0,34.39,34.42,34.37,34.41,231178.0
2023-02-09 09:30:00,34.71,34.96,34.62,34.92,53456.0,34.71,34.96,34.62,34.92,53456.0
2023-02-09 09:35:00,34.88,34.9,34.71,34.75,10612.0,34.88,34.9,34.71,34.75,10612.0
2023-02-09 09:40:00,34.72,34.82,34.72,34.82,11356.0,34.72,34.82,34.72,34.82,11356.0
2023-02-09 09:45:00,34.84,34.94,34.83,34.94,17608.0,34.84,34.94,34.83,34.94,17608.0
2023-02-09 09:50:00,34.91,34.98,34.82,34.82,18358.0,34.91,34.98,34.82,34.82,18358.0
2023-02-09 09:55:00,34.84,34.85,34.8,34.84,14376.0,34.84,34.85,34.8,34.84,14376.0
2023-02-09 10:00:00,34.81,34.87,34.8,34.85,8764.0,34.81,34.87,34.8,34.85,8764.0
2023-02-09 10:05:00,34.85,34.89,34.85,34.88,19846.0,34.85,34.89,34.85,34.88,19846.0
2023-02-09 10:10:00,34.87,34.92,34.85,34.88,12612.0,34.87,34.92,34.85,34.88,12612.0
2023-02-09 10:15:00,34.89,34.9,34.82,34.86,15524.0,34.89,34.9,34.82,34.86,15524.0
2023-02-09 10:20:00,34.86,34.91,34.85,34.87,11346.0,34.86,34.91,34.85,34.87,11346.0
2023-02-09 10:25:00,34.8,34.81,34.73,34.77,17146.0,34.8,34.81,34.73,34.77,17146.0
2023-02-09 10:30:00,34.76,34.83,34.74,34.81,18198.0,34.76,34.83,34.74,34.81,18198.0
2023-02-09 10:35:00,34.82,34.88,34.8,34.85,10282.0,34.82,34.88,34.8,34.85,10282.0
2023-02-09 10:40:00,34.85,34.88,34.83,34.83,19370.0,34.85,34.88,34.83,34.83,19370.0
2023-02-09 10:45:00,34.82,34.9,34.82,34.89,7182.0,34.82,34.9,34.82,34.89,7182.0
2023-02-09 10:50:00,34.91,34.93,34.83,34.85,12594.0,34.91,34.93,34.83,34.85,12594.0
2023-02-09 10:55:00,34.85,34.91,34.84,34.89,19170.0,34.85,34.91,34.84,34.89,19170.0
2023-02-09 11:00:00,34.89,34.89,34.73,34.76,18318.0,34.89,34.89,34.73,34.76,18318.0
2023-02-09 11:05:00,34.77,34.84,34.75,34.83,22706.0,34.77,34.84,34.75,34.83,22706.0
2023-02-09 11:10:00,34.82,34.82,34.74,34.8,25862.0,34.82,34.82,34.74,34.8,25862.0
2023-02-09 11:15:00,34.8,34.8,34.76,34.77,13794.0,34.8,34.8,34.76,34.77,13794.0
2023-02-09 11:20:00,34.78,34.79,34.73,34.74,30528.0,34.78,34.79,34.73,34.74,30528.0
2023-02-09 11:25:00,34.73,34.77,34.73,34.74,16654.0,34.73,34.77,34.73,34.74,16654.0
2023-02-09 11:30:00,34.74,34.75,34.71,34.74,10668.0,34.74,34.75,34.71,34.74,10668.0
2023-02-09 11:35:00,34.73,34.81,34.71,34.79,12164.0,34.73,34.81,34.71,34.79,12164.0
2023-02-09 11:40:00,34.8,34.83,34.76,34.82,16402.0,34.8,34.83,34.76,34.82,16402.0
2023-02-09 11:45:00,34.8,34.82,34.77,34.79,9002.0,34.8,34.82,34.77,34.79,9002.0
2023-02-09 11:50:00,34.79,34.79,34.76,34.77,3720.0,34.79,34.79,34.76,34.77,3720.0
2023-02-09 11:55:00,34.77,34.84,34.77,34.83,16706.0,34.77,34.84,34.77,34.83,16706.0
2023-02-09 12:00:00,34.83,34.85,34.81,34.82,14230.0,34.83,34.85,34.81,34.82,14230.0
2023-02-09 12:05:00,34.81,34.83,34.79,34.83,8684.0,34.81,34.83,34.79,34.83,8684.0
2023-02-09 12:10:00,34.85,34.87,34.84,34.85,7884.0,34.85,34.87,34.84,34.85,7884.0
2023-02-09 12:15:00,34.84,34.87,34.81,34.87,18184.0,34.84,34.87,34.81,34.87,18184.0
2023-02-09 12:20:00,34.86,34.87,34.82,34.85,17500.0,34.86,34.87,34.82,34.85,17500.0
2023-02-09 12:25:00,34.84,34.85,34.77,34.78,15414.0,34.84,34.85,34.77,34.78,15414.0
2023-02-09 12:30:00,34.79,34.79,34.71,34.72,27680.0,34.79,34.79,34.71,34.72,27680.0
2023-02-09 12:35:00,34.73,34.75,34.7,34.71,24944.0,34.73,34.75,34.7,34.71,24944.0
2023-02-09 12:40:00,34.7,34.73,34.68,34.71,17544.0,34.7,34.73,34.68,34.71,17544.0
2023-02-09 12:45:00,34.71,34.71,34.66,34.68,30562.0,34.71,34.71,34.66,34.68,30562.0
2023-02-09 12:50:00,34.69,34.73,34.68,34.71,41016.0,34.69,34.73,34.68,34.71,41016.0
2023-02-09 12:55:00,34.71,34.77,34.71,34.76,19152.0,34.71,34.77,34.71,34.76,19152.0
2023-02-09 13:00:00,34.75,34.76,34.7,34.74,34942.0,34.75,34.76,34.7,34.74,34942.0
2023-02-09 13:05:00,34.74,34.74,34.71,34.72,18344.0,34.74,34.74,34.71,34.72,18344.0
2023-02-09 13:10:00,34.71,34.73,34.62,34.66,11304.0,34.71,34.73,34.62,34.66,11304.0
2023-02-09 13:15:00,34.67,34.73,34.66,34.72,13932.0,34.67,34.73,34.66,34.72,13932.0
2023-02-09 13:20:00,34.72,34.72,34.68,34.7,7980.0,34.72,34.72,34.68,34.7,7980.0
2023-02-09 13:25:00,34.71,34.76,34.7,34.72,21172.0,34.71,34.76,34.7,34.72,21172.0
2023-02-09 13:30:00,34.72,34.77,34.7,34.74,16230.0,34.72,34.77,34.7,34.74,16230.0
2023-02-09 13:35:00,34.74,34.74,34.63,34.64,13358.0,34.74,34.74,34.63,34.64,13358.0
2023-02-09 13:40:00,34.64,34.64,34.58,34.59,11180.0,34.64,34.64,34.58,34.59,11180.0
2023-02-09 13:45:00,34.59,34.6,34.57,34.58,10368.0,34.59,34.6,34.57,34.58,10368.0
2023-02-09 13:50:00,34.59,34.59,34.55,34.57,9942.0,34.59,34.59,34.55,34.57,9942.0
2023-02-09 13:55:00,34.58,34.59,34.55,34.58,11348.0,34.58,34.59,34.55,34.58,11348.0
2023-02-09 14:00:00,34.58,34.6,34.53,34.54,49020.0,34.58,34.6,34.53,34.54,49020.0
2023-02-09 14:05:00,34.54,34.6,34.52,34.59,22072.0,34.54,34.6,34.52,34.59,22072.0
2023-02-09 14:10:00,34.58,34.59,34.55,34.57,17994.0,34.58,34.59,34.55,34.57,17994.0
2023-02-09 14:15:00,34.57,34.57,34.52,34.55,15504.0,34.57,34.57,34.52,34.55,15504.0
2023-02-09 14:20:00,34.57,34.58,34.55,34.55,12476.0,34.57,34.58,34.55,34.55,12476.0
2023-02-09 14:25:00,34.57,34.6,34.56,34.57,8076.0,34.57,34.6,34.56,34.57,8076.0
2023-02-09 14:30:00,34.57,34.6,34.52,34.52,13440.0,34.57,34.6,34.52,34.52,13440.0
2023-02-09 14:35:00,34.52,34.55,34.52,34.54,11430.0,34.52,34.55,34.52,34.54,11430.0
2023-02-09 14:40:00,34.54,34.6,34.54,34.59,34368.0,34.54,34.6,34.54,34.59,34368.0
2023-02-09 14:45:00,34.59,34.63,34.55,34.63,15368.0,34.59,34.63,34.55,34.63,15368.0
2023-02-09 14:50:00,34.63,34.66,34.61,34.66,17478.0,34.63,34.66,34.61,34.66,17478.0
2023-02-09 14:55:00,34.66,34.66,34.63,34.64,12248.0,34.66,34.66,34.63,34.64,12248.0
2023-02-09 15:00:00,34.67,34.67,34.53,34.55,23712.0,34.67,34.67,34.53,34.55,23712.0
2023-02-09 15:05:00,34.55,34.63,34.55,34.63,34756.0,34.55,34.63,34.55,34.63,34756.0
2023-02-09 15:10:00,34.63,34.63,34.56,34.56,20264.0,34.63,34.63,34.56,34.56,20264.0
2023-02-09 15:15:00,34.56,34.67,34.54,34.62,274626.0,34.56,34.67,34.54,34.62,274626.0
2023-02-09 15:20:00,34.61,34.63,34.56,34.59,37990.0,34.61,34.63,34.56,34.59,37990.0
2023-02-09 15:25:00,34.59,34.59,34.49,34.52,32810.0,34.59,34.59,34.49,34.52,32810.0
2023-02-09 15:30:00,34.51,34.52,34.44,34.45,24192.0,34.51,34.52,34.44,34.45,24192.0
2023-02-09 15:35:00,34.44,34.51,34.43,34.51,25474.0,34.44,34.51,34.43,34.51,25474.0
2023-02-09 15:40:00,34.52,34.54,34.49,34.54,22224.0,34.52,34.54,34.49,34.54,22224.0
2023-02-09 15:45:00,34.54,34.57,34.53,34.55,39524.0,34.54,34.57,34.53,34.55,39524.0
2023-02-09 15:50:00,34.55,34.69,34.55,34.62,92262.0,34.55,34.69,34.55,34.62,92262.0
2023-02-09 15:55:00,34.62,34.62,34.56,34.6,240862.0,34.62,34.62,34.56,34.6,240862.0
2023-02-10 09:30:00,34.29,34.44,34.21,34.35,54998.0,34.29,34.44,34.21,34.35,54998.0
2023-02-10 09:35:00,34.34,34.39,34.32,34.34,9202.0,34.34,34.39,34.32,34.34,9202.0
2023-02-10 09:40:00,34.35,34.36,34.3,34.34,21372.0,34.35,34.36,34.3,34.34,21372.0
2023-02-10 09:45:00,34.3,34.3,34.13,34.22,10140.0,34.3,34.3,34.13,34.22,10140.0
2023-02-10 09:50:00,34.22,34.22,34.14,34.16,9834.0,34.22,34.22,34.14,34.16,9834.0
2023-02-10 09:55:00,34.17,34.21,34.05,34.07,9540.0,34.17,34.21,34.05,34.07,9540.0
2023-02-10 10:00:00,33.95,34.02,33.93,33.98,12878.0,33.95,34.02,33.93,33.98,12878.0
2023-02-10 10:05:00,34.02,34.11,33.99,34.08,11990.0,34.02,34.11,33.99,34.08,11990.0
2023-02-10 10:10:00,34.1,34.17,34.05,34.05,83652.0,34.1,34.17,34.05,34.05,83652.0
2023-02-10 10:15:00,34.05,34.13,34.01,34.06,10734.0,34.05,34.13,34.01,34.06,10734.0
2023-02-10 10:20:00,34.06,34.08,34.02,34.06,9556.0,34.06,34.08,34.02,34.06,9556.0
2023-02-10 10:25:00,34.07,34.07,33.99,34.03,5868.0,34.07,34.07,33.99,34.03,5868.0
2023-02-10 10:30:00,34.03,34.1,34.03,34.1,8290.0,34.03,34.1,34.03,34.1,8290.0
2023-02-10 10:35:00,34.12,34.16,34.1,34.1,7252.0,34.12,34.16,34.1,34.1,7252.0
2023-02-10 10:40:00,34.1,34.1,34.01,34.07,10086.0,34.1,34.1,34.01,34.07,10086.0
2023-02-10 10:45:00,34.05,34.05,33.97,33.99,13206.0,34.05,34.05,33.97,33.99,13206.0
2023-02-10 10:50:00,34.0,34.0,33.92,33.97,12104.0,34.0,34.0,33.92,33.97,12104.0
2023-02-10 10:55:00,33.98,33.98,33.95,33.96,7302.0,33.98,33.98,33.95,33.96,7302.0
2023-02-10 11:00:00,33.97,33.99,33.96,33.99,6448.0,33.97,33.99,33.96,33.99,6448.0
2023-02-10 11:05:00,33.98,34.02,33.98,34.02,9356.0,33.98,34.02,33.98,34.02,9356.0
2023-02-10 11:10:00,34.02,34.04,33.93,33.95,7370.0,34.02,34.04,33.93,33.95,7370.0
2023-02-10 11:15:00,33.96,33.97,33.94,33.96,2200.0,33.96,33.97,33.94,33.96,2200.0
2023-02-10 11:20:00,33.95,33.99,33.94,33.96,7972.0,33.95,33.99,33.94,33.96,7972.0
2023-02-10 11:25:00,33.94,33.94,33.9,33.91,9788.0,33.94,33.94,33.9,33.91,9788.0
2023-02-10 11:30:00,33.9,33.9,33.85,33.88,6464.0,33.9,33.9,33.85,33.88,6464.0
2023-02-10 11:35:00,33.88,33.93,33.88,33.89,8834.0,33.88,33.93,33.88,33.89,8834.0
2023-02-10 11:40:00,33.86,33.88,33.84,33.84,26178.0,33.86,33.88,33.84,33.84,26178.0
2023-02-10 11:45:00,33.84,33.84,33.8,33.82,6000.0,33.84,33.84,33.8,33.82,6000.0
2023-02-10 11:50:00,33.83,33.84,33.83,33.84,2600.0,33.83,33.84,33.83,33.84,2600.0
2023-02-10 11:55:00,33.83,33.85,33.81,33.81,6164.0,33.83,33.85,33.81,33.81,6164.0
2023-02-10 12:00:00,33.81,33.82,33.75,33.76,8380.0,33.81,33.82,33.75,33.76,8380.0
2023-02-10 12:05:00,33.76,33.77,33.73,33.75,12418.0,33.76,33.77,33.73,33.75,12418.0
2023-02-10 12:10:00,33.76,33.77,33.7,33.71,6942.0,33.76,33.77,33.7,33.71,6942.0
2023-02-10 12:15:00,33.71,33.76,33.7,33.74,6664.0,33.71,33.76,33.7,33.74,6664.0
2023-02-10 12:20:00,33.74,33.77,33.71,33.75,17480.0,33.74,33.77,33.71,33.75,17480.0
2023-02-10 12:25:00,33.74,33.75,33.72,33.75,7022.0,33.74,33.75,33.72,33.75,7022.0
2023-02-10 12:30:00,33.75,33.81,33.74,33.77,4992.0,33.75,33.81,33.74,33.77,4992.0
2023-02-10 12:35:00,33.77,33.81,33.77,33.79,3642.0,33.77,33.81,33.77,33.79,3642.0
2023-02-10 12:40:00,33.8,33.84,33.8,33.83,3936.0,33.8,33.84,33.8,33.83,3936.0
2023-02-10 12:45:00,33.82,33.85,33.82,33.84,5386.0,33.82,33.85,33.82,33.84,5386.0
2023-02-10 12:50:00,33.83,33.84,33.82,33.84,3204.0,33.83,33.84,33.82,33.84,3204.0
2023-02-10 12:55:00,33.85,33.87,33.85,33.86,3214.0,33.85,33.87,33.85,33.86,3214.0
2023-02-10 13:00:00,33.87,33.9,33.87,33.87,5168.0,33.87,33.9,33.87,33.87,5168.0
2023-02-10 13:05:00,33.85,33.87,33.82,33.83,6200.0,33.85,33.87,33.82,33.83,6200.0
2023-02-10 13:10:00,33.82,33.82,33.81,33.82,5660.0,33.82,33.82,33.81,33.82,5660.0
2023-02-10 13:15:00,33.82,33.89,33.82,33.89,8110.0,33.82,33.89,33.82,33.89,8110.0
2023-02-10 13:20:00,33.9,33.94,33.9,33.93,7242.0,33.9,33.94,33.9,33.93,7242.0
2023-02-10 13:25:00,33.92,33.93,33.85,33.86,4000.0,33.92,33.93,33.85,33.86,4000.0
2023-02-10 13:30:00,33.86,33.86,33.84,33.86,7580.0,33.86,33.86,33.84,33.86,7580.0
2023-02-10 13:35:00,33.86,33.86,33.83,33.84,5624.0,33.86,33.86,33.83,33.84,5624.0
2023-02-10 13:40:00,33.84,33.84,33.77,33.77,3440.0,33.84,33.84,33.77,33.77,3440.0
2023-02-10 13:45:00,33.77,33.81,33.77,33.81,5708.0,33.77,33.81,33.77,33.81,5708.0
2023-02-10 13:50:00,33.79,33.82,33.78,33.79,7372.0,33.79,33.82,33.78,33.79,7372.0
2023-02-10 13:55:00,33.78,33.79,33.74,33.74,5998.0,33.78,33.79,33.74,33.74,5998.0
2023-02-10 14:00:00,33.74,33.77,33.74,33.77,7988.0,33.74,33.77,33.74,33.77,7988.0
2023-02-10 14:05:00,33.77,33.8,33.77,33.8,9020.0,33.77,33.8,33.77,33.8,9020.0
2023-02-10 14:10:00,33.82,33.84,33.81,33.82,9158.0,33.82,33.84,33.81,33.82,9158.0
2023-02-10 14:15:00,33.82,33.83,33.78,33.79,7250.0,33.82,33.83,33.78,33.79,7250.0
2023-02-10 14:20:00,33.79,33.81,33.79,33.79,4140.0,33.79,33.81,33.79,33.79,4140.0
2023-02-10 14:25:00,33.78,33.79,33.76,33.77,7456.0,33.78,33.79,33.76,33.77,7456.0
2023-02-10 14:30:00,33.77,33.81,33.75,33.81,5824.0,33.77,33.81,33.75,33.81,5824.0
2023-02-10 14:35:00,33.83,33.85,33.83,33.84,5208.0,33.83,33.85,33.83,33.84,5208.0
2023-02-10 14:40:00,33.83,33.83,33.77,33.8,8152.0,33.83,33.83,33.77,33.8,8152.0
2023-02-10 14:45:00,33.8,33.85,33.79,33.83,8532.0,33.8,33.85,33.79,33.83,8532.0
2023-02-10 14:50:00,33.84,33.88,33.83,33.88,8286.0,33.84,33.88,33.83,33.88,8286.0
2023-02-10 14:55:00,33.89,33.9,33.87,33.9,11808.0,33.89,33.9,33.87,33.9,11808.0
2023-02-10 15:00:00,33.9,33.93,33.86,33.86,7994.0,33.9,33.93,33.86,33.86,7994.0
2023-02-10 15:05:00,33.87,33.9,33.86,33.88,15092.0,33.87,33.9,33.86,33.88,15092.0
2023-02-10 15:10:00,33.88,33.88,33.81,33.81,12224.0,33.88,33.88,33.81,33.81,12224.0
2023-02-10 15:15:00,33.83,33.83,33.77,33.81,16916.0,33.83,33.83,33.77,33.81,16916.0
2023-02-10 15:20:00,33.81,33.83,33.78,33.79,8650.0,33.81,33.83,33.78,33.79,8650.0
2023-02-10 15:25:00,33.8,33.84,33.79,33.84,16614.0,33.8,33.84,33.79,33.84,16614.0
2023-02-10 15:30:00,33.84,33.88,33.84,33.87,17390.0,33.84,33.88,33.84,33.87,17390.0
2023-02-10 15:35:00,33.87,33.9,33.87,33.9,14226.0,33.87,33.9,33.87,33.9,14226.0
2023-02-10 15:40:00,33.9,33.9,33.87,33.9,19204.0,33.9,33.9,33.87,33.9,19204.0
2023-02-10 15:45:00,33.88,33.97,33.88,33.97,19114.0,33.88,33.97,33.88,33.97,19114.0
2023-02-10 15:50:00,33.97,33.99,33.92,33.98,39618.0,33.97,33.99,33.92,33.98,39618.0
2023-02-10 15:55:00,33.98,33.99,33.91,33.95,116842.0,33.98,33.99,33.91,33.95,116842.0
2023-02-13 09:30:00,34.21,34.43,34.03,34.03,52284.0,34.21,34.43,34.03,34.03,52284.0
2023-02-13 09:35:00,34.1,34.13,34.02,34.1,11646.0,34.1,34.13,34.02,34.1,11646.0
2023-02-13 09:40:00,34.11,34.27,34.11,34.27,11560.0,34.11,34.27,34.11,34.27,11560.0
2023-02-13 09:45:00,34.29,34.36,34.28,34.31,12592.0,34.29,34.36,34.28,34.31,12592.0
2023-02-13 09:50:00,34.3,34.3,34.22,34.27,6000.0,34.3,34.3,34.22,34.27,6000.0
2023-02-13 09:55:00,34.28,34.3,34.27,34.28,5794.0,34.28,34.3,34.27,34.28,5794.0
2023-02-13 10:00:00,34.3,34.31,34.21,34.21,3614.0,34.3,34.31,34.21,34.21,3614.0
2023-02-13 10:05:00,34.19,34.24,34.19,34.21,9068.0,34.19,34.24,34.19,34.21,9068.0
2023-02-13 10:10:00,34.21,34.24,34.17,34.23,7790.0,34.21,34.24,34.17,34.23,7790.0
2023-02-13 10:15:00,34.25,34.26,34.22,34.24,38618.0,34.25,34.26,34.22,34.24,38618.0
2023-02-13 10:20:00,34.24,34.24,34.15,34.18,11340.0,34.24,34.24,34.15,34.18,11340.0
2023-02-13 10:25:00,34.21,34.25,34.2,34.25,7100.0,34.21,34.25,34.2,34.25,7100.0
2023-02-13 10:30:00,34.25,34.26,34.21,34.21,6530.0,34.25,34.26,34.21,34.21,6530.0
2023-02-13 10:35:00,34.21,34.23,34.18,34.19,22412.0,34.21,34.23,34.18,34.19,22412.0
2023-02-13 10:40:00,34.19,34.21,34.18,34.2,18954.0,34.19,34.21,34.18,34.2,18954.0
2023-02-13 10:45:00,34.2,34.27,34.18,34.27,18118.0,34.2,34.27,34.18,34.27,18118.0
2023-02-13 10:50:00,34.29,34.34,34.29,34.31,10232.0,34.29,34.34,34.29,34.31,10232.0
2023-02-13 10:55:00,34.31,34.36,34.3,34.3,6840.0,34.31,34.36,34.3,34.3,6840.0
2023-02-13 11:00:00,34.3,34.32,34.27,34.29,9566.0,34.3,34.32,34.27,34.29,9566.0
2023-02-13 11:05:00,34.28,34.29,34.27,34.27,11552.0,34.28,34.29,34.27,34.27,11552.0
2023-02-13 11:10:00,34.27,34.34,34.24,34.34,10154.0,34.27,34.34,34.24,34.34,10154.0
2023-02-13 11:15:00,34.33,34.35,34.31,34.34,6646.0,34.33,34.35,34.31,34.34,6646.0
2023-02-13 11:20:00,34.34,34.37,34.33,34.35,5260.0,34.34,34.37,34.33,34.35,5260.0
2023-02-13 11:25:00,34.35,34.37,34.31,34.31,11122.0,34.35,34.37,34.31,34.31,11122.0
2023-02-13 11:30:00,34.33,34.33,34.27,34.29,7400.0,34.33,34.33,34.27,34.29,7400.0
2023-02-13 11:35:00,34.29,34.3,34.29,34.29,8190.0,34.29,34.3,34.29,34.29,8190.0
2023-02-13 11:40:00,34.31,34.35,34.31,34.35,8372.0,34.31,34.35,34.31,34.35,8372.0
2023-02-13 11:45:00,34.35,34.38,34.34,34.38,9874.0,34.35,34.38,34.34,34.38,9874.0
2023-02-13 11:50:00,34.37,34.38,34.32,34.32,7598.0,34.37,34.38,34.32,34.32,7598.0
2023-02-13 11:55:00,34.32,34.34,34.31,34.34,9566.0,34.32,34.34,34.31,34.34,9566.0
2023-02-13 12:00:00,34.34,34.37,34.33,34.35,11392.0,34.34,34.37,34.33,34.35,11392.0
2023-02-13 12:05:00,34.35,34.38,34.35,34.36,9734.0,34.35,34.38,34.35,34.36,9734.0
2023-02-13 12:10:00,34.36,34.39,34.35,34.37,6254.0,34.36,34.39,34.35,34.37,6254.0
2023-02-13 12:15:00,34.37,34.4,34.37,34.4,12034.0,34.37,34.4,34.37,34.4,12034.0
2023-02-13 12:20:00,34.39,34.44,34.38,34.43,12134.0,34.39,34.44,34.38,34.43,12134.0
2023-02-13 12:25:00,34.42,34.42,34.37,34.38,10112.0,34.42,34.42,34.37,34.38,10112.0
2023-02-13 12:30:00,34.38,34.39,34.37,34.38,21300.0,34.38,34.39,34.37,34.38,21300.0
2023-02-13 12:35:00,34.38,34.4,34.35,34.38,11570.0,34.38,34.4,34.35,34.38,11570.0
2023-02-13 12:40:00,34.38,34.4,34.38,34.4,4448.0,34.38,34.4,34.38,34.4,4448.0
2023-02-13 12:45:00,34.39,34.44,34.38,34.42,5620.0,34.39,34.44,34.38,34.42,5620.0
2023-02-13 12:50:00,34.42,34.44,34.42,34.44,3400.0,34.42,34.44,34.42,34.44,3400.0
2023-02-13 12:55:00,34.43,34.44,34.42,34.43,3960.0,34.43,34.44,34.42,34.43,3960.0
2023-02-13 13:00:00,34.42,34.44,34.41,34.41,4862.0,34.42,34.44,34.41,34.41,4862.0
2023-02-13 13:05:00,34.42,34.43,34.4,34.41,4258.0,34.42,34.43,34.4,34.41,4258.0
2023-02-13 13:10:00,34.4,34.41,34.38,34.41,3430.0,34.4,34.41,34.38,34.41,3430.0
2023-02-13 13:15:00,34.41,34.45,34.41,34.43,4836.0,34.41,34.45,34.41,34.43,4836.0
2023-02-13 13:20:00,34.43,34.44,34.42,34.43,2070.0,34.43,34.44,34.42,34.43,2070.0
2023-02-13 13:25:00,34.43,34.48,34.43,34.45,10216.0,34.43,34.48,34.43,34.45,10216.0
2023-02-13 13:30:00,34.46,34.5,34.46,34.47,3890.0,34.46,34.5,34.46,34.47,3890.0
2023-02-13 13:35:00,34.47,34.48,34.44,34.45,4900.0,34.47,34.48,34.44,34.45,4900.0
2023-02-13 13:40:00,34.44,34.45,34.41,34.42,5390.0,34.44,34.45,34.41,34.42,5390.0
2023-02-13 13:45:00,34.42,34.42,34.41,34.42,5136.0,34.42,34.42,34.41,34.42,5136.0
2023-02-13 13:50:00,34.42,34.42,34.38,34.4,18304.0,34.42,34.42,34.38,34.4,18304.0
2023-02-13 13:55:00,34.4,34.43,34.4,34.43,10978.0,34.4,34.43,34.4,34.43,10978.0
2023-02-13 14:00:00,34.44,34.46,34.44,34.44,7790.0,34.44,34.46,34.44,34.44,7790.0
2023-02-13 14:05:00,34.44,34.44,34.38,34.4,8076.0,34.44,34.44,34.38,34.4,8076.0
2023-02-13 14:10:00,34.4,34.42,34.35,34.36,11702.0,34.4,34.42,34.35,34.36,11702.0
2023-02-13 14:15:00,34.36,34.37,34.35,34.35,8154.0,34.36,34.37,34.35,34.35,8154.0
2023-02-13 14:20:00,34.35,34.36,34.34,34.34,10170.0,34.35,34.36,34.34,34.34,10170.0
2023-02-13 14:25:00,34.34,34.34,34.3,34.3,10462.0,34.34,34.34,34.3,34.3,10462.0
2023-02-13 14:30:00,34.3,34.31,34.27,34.3,11236.0,34.3,34.31,34.27,34.3,11236.0
2023-02-13 14:35:00,34.3,34.34,34.3,34.3,10162.0,34.3,34.34,34.3,34.3,10162.0
2023-02-13 14:40:00,34.31,34.32,34.28,34.3,9906.0,34.31,34.32,34.28,34.3,9906.0
2023-02-13 14:45:00,34.3,34.31,34.27,34.3,9438.0,34.3,34.31,34.27,34.3,9438.0
2023-02-13 14:50:00,34.29,34.32,34.27,34.31,10950.0,34.29,34.32,34.27,34.31,10950.0
2023-02-13 14:55:00,34.31,34.34,34.3,34.34,7268.0,34.31,34.34,34.3,34.34,7268.0
2023-02-13 15:00:00,34.34,34.34,34.3,34.34,7334.0,34.34,34.34,34.3,34.34,7334.0
2023-02-13 15:05:00,34.33,34.36,34.32,34.36,5124.0,34.33,34.36,34.32,34.36,5124.0
2023-02-13 15:10:00,34.35,34.37,34.35,34.36,6474.0,34.35,34.37,34.35,34.36,6474.0
2023-02-13 15:15:00,34.36,34.38,34.36,34.38,10236.0,34.36,34.38,34.36,34.38,10236.0
2023-02-13 15:20:00,34.38,34.4,34.38,34.38,5806.0,34.38,34.4,34.38,34.38,5806.0
2023-02-13 15:25:00,34.39,34.41,34.38,34.41,14166.0,34.39,34.41,34.38,34.41,14166.0
2023-02-13 15:30:00,34.42,34.44,34.41,34.42,11224.0,34.42,34.44,34.41,34.42,11224.0
2023-02-13 15:35:00,34.42,34.47,34.42,34.47,9578.0,34.42,34.47,34.42,34.47,9578.0
2023-02-13 15:40:00,34.47,34.49,34.47,34.48,13326.0,34.47,34.49,34.47,34.48,13326.0
2023-02-13 15:45:00,34.48,34.49,34.46,34.47,14166.0,34.48,34.49,34.46,34.47,14166.0
2023-02-13 15:50:00,34.47,34.47,34.41,34.44,45752.0,34.47,34.47,34.41,34.44,45752.0
2023-02-13 15:55:00,34.43,34.44,34.39,34.43,144494.0,34.43,34.44,34.39,34.43,144494.0
2023-02-14 09:30:00,34.35,34.35,34.19,34.23,31770.0,34.35,34.35,34.19,34.23,31770.0
2023-02-14 09:35:00,34.23,34.36,34.19,34.27,18972.0,34.23,34.36,34.19,34.27,18972.0
2023-02-14 09:40:00,34.34,34.35,34.24,34.3,8584.0,34.34,34.35,34.24,34.3,8584.0
2023-02-14 09:45:00,34.32,34.42,34.31,34.37,10790.0,34.32,34.42,34.31,34.37,10790.0
2023-02-14 09:50:00,34.39,34.43,34.32,34.38,6712.0,34.39,34.43,34.32,34.38,6712.0
2023-02-14 09:55:00,34.36,34.46,34.36,34.45,7320.0,34.36,34.46,34.36,34.45,7320.0
2023-02-14 10:00:00,34.47,34.57,34.45,34.57,6580.0,34.47,34.57,34.45,34.57,6580.0
2023-02-14 10:05:00,34.56,34.58,34.53,34.53,4650.0,34.56,34.58,34.53,34.53,4650.0
2023-02-14 10:10:00,34.53,34.65,34.52,34.61,6348.0,34.53,34.65,34.52,34.61,6348.0
2023-02-14 10:15:00,34.6,34.65,34.59,34.62,19820.0,34.6,34.65,34.59,34.62,19820.0
2023-02-14 10:20:00,34.61,34.67,34.6,34.63,6040.0,34.61,34.67,34.6,34.63,6040.0
2023-02-14 10:25:00,34.63,34.65,34.49,34.49,5612.0,34.63,34.65,34.49,34.49,5612.0
2023-02-14 10:30:00,34.51,34.52,34.39,34.44,8246.0,34.51,34.52,34.39,34.44,8246.0
2023-02-14 10:35:00,34.4,34.42,34.29,34.3,32422.0,34.4,34.42,34.29,34.3,32422.0
2023-02-14 10:40:00,34.28,34.35,34.26,34.34,21372.0,34.28,34.35,34.26,34.34,21372.0
2023-02-14 10:45:00,34.34,34.34,34.19,34.27,41680.0,34.34,34.34,34.19,34.27,41680.0
2023-02-14 10:50:00,34.27,34.27,34.19,34.24,12944.0,34.27,34.27,34.19,34.24,12944.0
2023-02-14 10:55:00,34.24,34.27,34.24,34.26,4754.0,34.24,34.27,34.24,34.26,4754.0
2023-02-14 11:00:00,34.27,34.35,34.26,34.35,7332.0,34.27,34.35,34.26,34.35,7332.0
2023-02-14 11:05:00,34.33,34.35,34.29,34.29,7708.0,34.33,34.35,34.29,34.29,7708.0
2023-02-14 11:10:00,34.32,34.37,34.3,34.34,6534.0,34.32,34.37,34.3,34.34,6534.0
2023-02-14 11:15:00,34.31,34.4,34.3,34.39,8776.0,34.31,34.4,34.3,34.39,8776.0
2023-02-14 11:20:00,34.38,34.4,34.35,34.39,5918.0,34.38,34.4,34.35,34.39,5918.0
2023-02-14 11:25:00,34.4,34.41,34.2,34.21,10064.0,34.4,34.41,34.2,34.21,10064.0
2023-02-14 11:30:00,34.19,34.19,34.1,34.13,16220.0,34.19,34.19,34.1,34.13,16220.0
2023-02-14 11:35:00,34.14,34.2,34.13,34.15,12712.0,34.14,34.2,34.13,34.15,12712.0
2023-02-14 11:40:00,34.13,34.15,34.08,34.09,4800.0,34.13,34.15,34.08,34.09,4800.0
2023-02-14 11:45:00,34.08,34.18,34.06,34.18,12228.0,34.08,34.18,34.06,34.18,12228.0
2023-02-14 11:50:00,34.16,34.16,34.07,34.15,8874.0,34.16,34.16,34.07,34.15,8874.0
2023-02-14 11:55:00,34.13,34.21,34.12,34.2,16658.0,34.13,34.21,34.12,34.2,16658.0
2023-02-14 12:00:00,34.18,34.24,34.18,34.24,6788.0,34.18,34.24,34.18,34.24,6788.0
2023-02-14 12:05:00,34.22,34.26,34.22,34.26,4290.0,34.22,34.26,34.22,34.26,4290.0
2023-02-14 12:10:00,34.24,34.31,34.24,34.3,5290.0,34.24,34.31,34.24,34.3,5290.0
2023-02-14 12:15:00,34.3,34.32,34.27,34.32,9088.0,34.3,34.32,34.27,34.32,9088.0
2023-02-14 12:20:00,34.31,34.33,34.28,34.28,7178.0,34.31,34.33,34.28,34.28,7178.0
2023-02-14 12:25:00,34.3,34.33,34.27,34.27,6404.0,34.3,34.33,34.27,34.27,6404.0
2023-02-14 12:30:00,34.26,34.33,34.26,34.33,7656.0,34.26,34.33,34.26,34.33,7656.0
2023-02-14 12:35:00,34.33,34.34,34.31,34.31,11402.0,34.33,34.34,34.31,34.31,11402.0
2023-02-14 12:40:00,34.32,34.36,34.31,34.34,5740.0,34.32,34.36,34.31,34.34,5740.0
2023-02-14 12:45:00,34.32,34.38,34.32,34.37,4510.0,34.32,34.38,34.32,34.37,4510.0
2023-02-14 12:50:00,34.34,34.35,34.32,34.33,6152.0,34.34,34.35,34.32,34.33,6152.0
2023-02-14 12:55:00,34.33,34.39,34.33,34.38,3444.0,34.33,34.39,34.33,34.38,3444.0
2023-02-14 13:00:00,34.37,34.52,34.37,34.52,6598.0,34.37,34.52,34.37,34.52,6598.0
2023-02-14 13:05:00,34.52,34.56,34.51,34.52,5052.0,34.52,34.56,34.51,34.52,5052.0
2023-02-14 13:10:00,34.49,34.5,34.48,34.5,3258.0,34.49,34.5,34.48,34.5,3258.0
2023-02-14 13:15:00,34.52,34.6,34.5,34.54,7974.0,34.52,34.6,34.5,34.54,7974.0
2023-02-14 13:20:00,34.54,34.54,34.5,34.51,2000.0,34.54,34.54,34.5,34.51,2000.0
2023-02-14 13:25:00,34.51,34.51,34.48,34.51,2600.0,34.51,34.51,34.48,34.51,2600.0
2023-02-14 13:30:00,34.51,34.52,34.51,34.52,2484.0,34.51,34.52,34.51,34.52,2484.0
2023-02-14 13:35:00,34.54,34.55,34.52,34.54,2744.0,34.54,34.55,34.52,34.54,2744.0
2023-02-14 13:40:00,34.53,34.54,34.47,34.48,7696.0,34.53,34.54,34.47,34.48,7696.0
2023-02-14 13:45:00,34.48,34.54,34.48,34.54,7412.0,34.48,34.54,34.48,34.54,7412.0
2023-02-14 13:50:00,34.55,34.55,34.53,34.54,4798.0,34.55,34.55,34.53,34.54,4798.0
2023-02-14 13:55:00,34.57,34.57,34.52,34.55,31934.0,34.57,34.57,34.52,34.55,31934.0
2023-02-14 14:00:00,34.54,34.63,34.53,34.6,11762.0,34.54,34.63,34.53,34.6,11762.0
2023-02-14 14:05:00,34.59,34.59,34.51,34.55,22506.0,34.59,34.59,34.51,34.55,22506.0
2023-02-14 14:10:00,34.56,34.57,34.55,34.56,5590.0,34.56,34.57,34.55,34.56,5590.0
2023-02-14 14:15:00,34.57,34.6,34.57,34.58,5718.0,34.57,34.6,34.57,34.58,5718.0
2023-02-14 14:20:00,34.59,34.59,34.55,34.56,5408.0,34.59,34.59,34.55,34.56,5408.0
2023-02-14 14:25:00,34.57,34.57,34.54,34.54,10578.0,34.57,34.57,34.54,34.54,10578.0
2023-02-14 14:30:00,34.55,34.6,34.55,34.6,20722.0,34.55,34.6,34.55,34.6,20722.0
2023-02-14 14:35:00,34.6,34.63,34.6,34.62,6226.0,34.6,34.63,34.6,34.62,6226.0
2023-02-14 14:40:00,34.62,34.64,34.62,34.63,8186.0,34.62,34.64,34.62,34.63,8186.0
2023-02-14 14:45:00,34.63,34.65,34.61,34.63,7390.0,34.63,34.65,34.61,34.63,7390.0
2023-02-14 14:50:00,34.63,34.67,34.63,34.67,6156.0,34.63,34.67,34.63,34.67,6156.0
2023-02-14 14:55:00,34.66,34.69,34.65,34.68,6780.0,34.66,34.69,34.65,34.68,6780.0
2023-02-14 15:00:00,34.68,34.72,34.67,34.69,3018.0,34.68,34.72,34.67,34.69,3018.0
2023-02-14 15:05:00,34.69,34.69,34.67,34.67,4358.0,34.69,34.69,34.67,34.67,4358.0
2023-02-14 15:10:00,34.65,34.68,34.62,34.67,15234.0,34.65,34.68,34.62,34.67,15234.0
2023-02-14 15:15:00,34.67,34.7,34.65,34.7,7580.0,34.67,34.7,34.65,34.7,7580.0
2023-02-14 15:20:00,34.69,34.7,34.66,34.7,9616.0,34.69,34.7,34.66,34.7,9616.0
2023-02-14 15:25:00,34.71,34.73,34.68,34.69,15158.0,34.71,34.73,34.68,34.69,15158.0
2023-02-14 15:30:00,34.68,34.72,34.66,34.69,18272.0,34.68,34.72,34.66,34.69,18272.0
2023-02-14 15:35:00,34.7,34.72,34.68,34.71,30236.0,34.7,34.72,34.68,34.71,30236.0
2023-02-14 15:40:00,34.7,34.72,34.69,34.71,15554.0,34.7,34.72,34.69,34.71,15554.0
2023-02-14 15:45:00,34.7,34.71,34.68,34.7,15994.0,34.7,34.71,34.68,34.7,15994.0
2023-02-14 15:50:00,34.69,34.72,34.64,34.7,43312.0,34.69,34.72,34.64,34.7,43312.0
2023-02-14 15:55:00,34.71,34.73,34.62,34.62,158332.0,34.71,34.73,34.62,34.62,158332.0
2023-02-15 09:30:00,34.41,34.41,34.3,34.38,31172.0,34.41,34.41,34.3,34.38,31172.0
2023-02-15 09:35:00,34.35,34.5,34.34,34.4,12314.0,34.35,34.5,34.34,34.4,12314.0
2023-02-15 09:40:00,34.37,34.43,34.33,34.4,9786.0,34.37,34.43,34.33,34.4,9786.0
2023-02-15 09:45:00,34.42,34.55,34.4,34.52,2832.0,34.42,34.55,34.4,34.52,2832.0
2023-02-15 09:50:00,34.56,34.56,34.4,34.45,8812.0,34.56,34.56,34.4,34.45,8812.0
2023-02-15 09:55:00,34.45,34.47,34.43,34.46,1066.0,34.45,34.47,34.43,34.46,1066.0
2023-02-15 10:00:00,34.48,34.53,34.47,34.51,8282.0,34.48,34.53,34.47,34.51,8282.0
2023-02-15 10:05:00,34.53,34.53,34.38,34.42,13214.0,34.53,34.53,34.38,34.42,13214.0
2023-02-15 10:10:00,34.4,34.44,34.35,34.43,9474.0,34.4,34.44,34.35,34.43,9474.0
2023-02-15 10:15:00,34.42,34.51,34.42,34.51,27544.0,34.42,34.51,34.42,34.51,27544.0
2023-02-15 10:20:00,34.52,34.56,34.49,34.49,10374.0,34.52,34.56,34.49,34.49,10374.0
2023-02-15 10:25:00,34.48,34.49,34.42,34.43,14562.0,34.48,34.49,34.42,34.43,14562.0
2023-02-15 10:30:00,34.42,34.49,34.42,34.49,23712.0,34.42,34.49,34.42,34.49,23712.0
2023-02-15 10:35:00,34.48,34.56,34.48,34.56,11824.0,34.48,34.56,34.48,34.56,11824.0
2023-02-15 10:40:00,34.51,34.56,34.48,34.49,5002.0,34.51,34.56,34.48,34.49,5002.0
2023-02-15 10:45:00,34.51,34.52,34.49,34.49,5832.0,34.51,34.52,34.49,34.49,5832.0
2023-02-15 10:50:00,34.49,34.5,34.45,34.47,9000.0,34.49,34.5,34.45,34.47,9000.0
2023-02-15 10:55:00,34.47,34.49,34.4,34.41,9210.0,34.47,34.49,34.4,34.41,9210.0
2023-02-15 11:00:00,34.38,34.51,34.38,34.49,64464.0,34.38,34.51,34.38,34.49,64464.0
2023-02-15 11:05:00,34.49,34.57,34.49,34.51,59600.0,34.49,34.57,34.49,34.51,59600.0
2023-02-15 11:10:00,34.51,34.51,34.42,34.43,6504.0,34.51,34.51,34.42,34.43,6504.0
2023-02-15 11:15:00,34.43,34.49,34.43,34.49,10058.0,34.43,34.49,34.43,34.49,10058.0
2023-02-15 11:20:00,34.49,34.51,34.48,34.51,9860.0,34.49,34.51,34.48,34.51,9860.0
2023-02-15 11:25:00,34.52,34.55,34.5,34.55,12036.0,34.52,34.55,34.5,34.55,12036.0
2023-02-15 11:30:00,34.55,34.55,34.49,34.49,7320.0,34.55,34.55,34.49,34.49,7320.0
2023-02-15 11:35:00,34.48,34.52,34.48,34.52,3678.0,34.48,34.52,34.48,34.52,3678.0
2023-02-15 11:40:00,34.55,34.58,34.55,34.57,3144.0,34.55,34.58,34.55,34.57,3144.0
2023-02-15 11:45:00,34.56,34.57,34.52,34.53,38022.0,34.56,34.57,34.52,34.53,38022.0
2023-02-15 11:50:00,34.54,34.55,34.52,34.53,4016.0,34.54,34.55,34.52,34.53,4016.0
2023-02-15 11:55:00,34.53,34.57,34.52,34.56,8824.0,34.53,34.57,34.52,34.56,8824.0
2023-02-15 12:00:00,34.56,34.6,34.56,34.58,5462.0,34.56,34.6,34.56,34.58,5462.0
2023-02-15 12:05:00,34.59,34.6,34.52,34.55,7928.0,34.59,34.6,34.52,34.55,7928.0
2023-02-15 12:10:00,34.56,34.56,34.54,34.56,2066.0,34.56,34.56,34.54,34.56,2066.0
2023-02-15 12:15:00,34.57,34.59,34.56,34.57,2842.0,34.57,34.59,34.56,34.57,2842.0
2023-02-15 12:20:00,34.58,34.59,34.57,34.59,6856.0,34.58,34.59,34.57,34.59,6856.0
2023-02-15 12:25:00,34.59,34.6,34.56,34.56,7024.0,34.59,34.6,34.56,34.56,7024.0
2023-02-15 12:30:00,34.56,34.56,34.52,34.55,4668.0,34.56,34.56,34.52,34.55,4668.0
2023-02-15 12:35:00,34.56,34.58,34.53,34.53,17592.0,34.56,34.58,34.53,34.53,17592.0
2023-02-15 12:40:00,34.57,34.62,34.57,34.62,2288.0,34.57,34.62,34.57,34.62,2288.0
2023-02-15 12:45:00,34.62,34.65,34.61,34.65,8086.0,34.62,34.65,34.61,34.65,8086.0
2023-02-15 12:50:00,34.66,34.7,34.66,34.69,5002.0,34.66,34.7,34.66,34.69,5002.0
2023-02-15 12:55:00,34.67,34.68,34.64,34.67,8044.0,34.67,34.68,34.64,34.67,8044.0
2023-02-15 13:00:00,34.68,34.7,34.65,34.65,8798.0,34.68,34.7,34.65,34.65,8798.0
2023-02-15 13:05:00,34.63,34.68,34.63,34.68,3690.0,34.63,34.68,34.63,34.68,3690.0
2023-02-15 13:10:00,34.69,34.73,34.69,34.71,7008.0,34.69,34.73,34.69,34.71,7008.0
2023-02-15 13:15:00,34.72,34.74,34.71,34.74,5622.0,34.72,34.74,34.71,34.74,5622.0
2023-02-15 13:20:00,34.74,34.76,34.72,34.74,20692.0,34.74,34.76,34.72,34.74,20692.0
2023-02-15 13:25:00,34.74,34.77,34.73,34.77,5288.0,34.74,34.77,34.73,34.77,5288.0
2023-02-15 13:30:00,34.76,34.77,34.71,34.73,10254.0,34.76,34.77,34.71,34.73,10254.0
2023-02-15 13:35:00,34.73,34.73,34.71,34.71,6042.0,34.73,34.73,34.71,34.71,6042.0
2023-02-15 13:40:00,34.71,34.74,34.69,34.73,7728.0,34.71,34.74,34.69,34.73,7728.0
2023-02-15 13:45:00,34.73,34.74,34.71,34.72,8512.0,34.73,34.74,34.71,34.72,8512.0
2023-02-15 13:50:00,34.71,34.74,34.71,34.74,8516.0,34.71,34.74,34.71,34.74,8516.0
2023-02-15 13:55:00,34.73,34.73,34.66,34.69,13290.0,34.73,34.73,34.66,34.69,13290.0
2023-02-15 14:00:00,34.7,34.71,34.65,34.66,13816.0,34.7,34.71,34.65,34.66,13816.0
2023-02-15 14:05:00,34.67,34.74,34.67,34.74,4880.0,34.67,34.74,34.67,34.74,4880.0
2023-02-15 14:10:00,34.73,34.8,34.72,34.8,4592.0,34.73,34.8,34.72,34.8,4592.0
2023-02-15 14:15:00,34.8,34.8,34.72,34.73,8882.0,34.8,34.8,34.72,34.73,8882.0
2023-02-15 14:20:00,34.73,34.77,34.73,34.74,14072.0,34.73,34.77,34.73,34.74,14072.0
2023-02-15 14:25:00,34.74,34.77,34.74,34.77,5330.0,34.74,34.77,34.74,34.77,5330.0
2023-02-15 14:30:00,34.78,34.8,34.76,34.78,9216.0,34.78,34.8,34.76,34.78,9216.0
2023-02-15 14:35:00,34.78,34.8,34.77,34.79,18726.0,34.78,34.8,34.77,34.79,18726.0
2023-02-15 14:40:00,34.79,34.82,34.78,34.8,17212.0,34.79,34.82,34.78,34.8,17212.0
2023-02-15 14:45:00,34.8,34.81,34.76,34.77,6884.0,34.8,34.81,34.76,34.77,6884.0
2023-02-15 14:50:00,34.77,34.79,34.74,34.75,10216.0,34.77,34.79,34.74,34.75,10216.0
2023-02-15 14:55:00,34.74,34.74,34.71,34.72,9824.0,34.74,34.74,34.71,34.72,9824.0
2023-02-15 15:00:00,34.72,34.77,34.72,34.77,6130.0,34.72,34.77,34.72,34.77,6130.0
2023-02-15 15:05:00,34.77,34.8,34.77,34.79,5800.0,34.77,34.8,34.77,34.79,5800.0
2023-02-15 15:10:00,34.78,34.79,34.74,34.77,11644.0,34.78,34.79,34.74,34.77,11644.0
2023-02-15 15:15:00,34.77,34.78,34.74,34.74,12866.0,34.77,34.78,34.74,34.74,12866.0
2023-02-15 15:20:00,34.74,34.77,34.73,34.73,14298.0,34.74,34.77,34.73,34.73,14298.0
2023-02-15 15:25:00,34.73,34.77,34.73,34.76,10252.0,34.73,34.77,34.73,34.76,10252.0
2023-02-15 15:30:00,34.77,34.77,34.74,34.76,21226.0,34.77,34.77,34.74,34.76,21226.0
2023-02-15 15:35:00,34.76,34.77,34.74,34.74,13250.0,34.76,34.77,34.74,34.74,13250.0
2023-02-15 15:40:00,34.74,34.75,34.7,34.71,16330.0,34.74,34.75,34.7,34.71,16330.0
2023-02-15 15:45:00,34.71,34.8,34.71,34.8,31504.0,34.71,34.8,34.71,34.8,31504.0
2023-02-15 15:50:00,34.81,34.84,34.76,34.77,60052.0,34.81,34.84,34.76,34.77,60052.0
2023-02-15 15:55:00,34.76,34.87,34.76,34.85,168566.0,34.76,34.87,34.76,34.85,168566.0
2023-02-16 09:30:00,34.8,34.8,34.23,34.49,54288.0,34.8,34.8,34.23,34.49,54288.0
2023-02-16 09:35:00,34.49,34.49,34.11,34.29,18400.0,34.49,34.49,34.11,34.29,18400.0
2023-02-16 09:40:00,34.39,34.39,34.16,34.27,33308.0,34.39,34.39,34.16,34.27,33308.0
2023-02-16 09:45:00,34.27,34.39,34.22,34.39,22294.0,34.27,34.39,34.22,34.39,22294.0
2023-02-16 09:50:00,34.37,34.43,34.35,34.37,17750.0,34.37,34.43,34.35,34.37,17750.0
2023-02-16 09:55:00,34.37,34.44,34.34,34.4,17734.0,34.37,34.44,34.34,34.4,17734.0
2023-02-16 10:00:00,34.38,34.42,34.36,34.38,6980.0,34.38,34.42,34.36,34.38,6980.0
2023-02-16 10:05:00,34.4,34.48,34.4,34.42,4938.0,34.4,34.48,34.4,34.42,4938.0
2023-02-16 10:10:00,34.43,34.5,34.43,34.47,22056.0,34.43,34.5,34.43,34.47,22056.0
2023-02-16 10:15:00,34.48,34.49,34.46,34.48,6674.0,34.48,34.49,34.46,34.48,6674.0
2023-02-16 10:20:00,34.51,34.53,34.49,34.49,10740.0,34.51,34.53,34.49,34.49,10740.0
2023-02-16 10:25:00,34.54,34.58,34.49,34.56,9840.0,34.54,34.58,34.49,34.56,9840.0
2023-02-16 10:30:00,34.58,34.58,34.54,34.54,6656.0,34.58,34.58,34.54,34.54,6656.0
2023-02-16 10:35:00,34.55,34.58,34.5,34.56,8666.0,34.55,34.58,34.5,34.56,8666.0
2023-02-16 10:40:00,34.57,34.59,34.51,34.51,13924.0,34.57,34.59,34.51,34.51,13924.0
2023-02-16 10:45:00,34.52,34.6,34.52,34.6,3976.0,34.52,34.6,34.52,34.6,3976.0
2023-02-16 10:50:00,34.6,34.62,34.58,34.59,4390.0,34.6,34.62,34.58,34.59,4390.0
2023-02-16 10:55:00,34.59,34.59,34.52,34.55,18790.0,34.59,34.59,34.52,34.55,18790.0
2023-02-16 11:00:00,34.54,34.6,34.52,34.6,4200.0,34.54,34.6,34.52,34.6,4200.0
2023-02-16 11:05:00,34.61,34.61,34.47,34.54,5924.0,34.61,34.61,34.47,34.54,5924.0
2023-02-16 11:10:00,34.54,34.57,34.52,34.57,6706.0,34.54,34.57,34.52,34.57,6706.0
2023-02-16 11:15:00,34.57,34.62,34.55,34.61,4600.0,34.57,34.62,34.55,34.61,4600.0
2023-02-16 11:20:00,34.6,34.61,34.58,34.6,8014.0,34.6,34.61,34.58,34.6,8014.0
2023-02-16 11:25:00,34.6,34.64,34.58,34.64,7120.0,34.6,34.64,34.58,34.64,7120.0
2023-02-16 11:30:00,34.66,34.68,34.63,34.66,7502.0,34.66,34.68,34.63,34.66,7502.0
2023-02-16 11:35:00,34.63,34.65,34.62,34.62,5100.0,34.63,34.65,34.62,34.62,5100.0
2023-02-16 11:40:00,34.64,34.66,34.63,34.65,5792.0,34.64,34.66,34.63,34.65,5792.0
2023-02-16 11:45:00,34.67,34.69,34.64,34.66,7650.0,34.67,34.69,34.64,34.66,7650.0
2023-02-16 11:50:00,34.65,34.68,34.63,34.65,13072.0,34.65,34.68,34.63,34.65,13072.0
2023-02-16 11:55:00,34.66,34.66,34.56,34.56,8914.0,34.66,34.66,34.56,34.56,8914.0
2023-02-16 12:00:00,34.56,34.6,34.56,34.58,5794.0,34.56,34.6,34.56,34.58,5794.0
2023-02-16 12:05:00,34.59,34.62,34.57,34.6,6128.0,34.59,34.62,34.57,34.6,6128.0
2023-02-16 12:10:00,34.6,34.61,34.59,34.59,3000.0,34.6,34.61,34.59,34.59,3000.0
2023-02-16 12:15:00,34.6,34.6,34.52,34.53,10128.0,34.6,34.6,34.52,34.53,10128.0
2023-02-16 12:20:00,34.54,34.62,34.54,34.61,7586.0,34.54,34.62,34.54,34.61,7586.0
2023-02-16 12:25:00,34.63,34.63,34.6,34.6,6366.0,34.63,34.63,34.6,34.6,6366.0
2023-02-16 12:30:00,34.6,34.65,34.59,34.65,7090.0,34.6,34.65,34.59,34.65,7090.0
2023-02-16 12:35:00,34.65,34.69,34.64,34.64,8696.0,34.65,34.69,34.64,34.64,8696.0
2023-02-16 12:40:00,34.64,34.68,34.64,34.68,3694.0,34.64,34.68,34.64,34.68,3694.0
2023-02-16 12:45:00,34.7,34.71,34.65,34.69,4400.0,34.7,34.71,34.65,34.69,4400.0
2023-02-16 12:50:00,34.68,34.69,34.66,34.66,4160.0,34.68,34.69,34.66,34.66,4160.0
2023-02-16 12:55:00,34.65,34.66,34.62,34.63,8344.0,34.65,34.66,34.62,34.63,8344.0
2023-02-16 13:00:00,34.63,34.68,34.6,34.62,6338.0,34.63,34.68,34.6,34.62,6338.0
2023-02-16 13:05:00,34.64,34.66,34.63,34.66,3838.0,34.64,34.66,34.63,34.66,3838.0
2023-02-16 13:10:00,34.68,34.68,34.65,34.68,6216.0,34.68,34.68,34.65,34.68,6216.0
2023-02-16 13:15:00,34.68,34.71,34.66,34.71,8436.0,34.68,34.71,34.66,34.71,8436.0
2023-02-16 13:20:00,34.72,34.73,34.65,34.68,6052.0,34.72,34.73,34.65,34.68,6052.0
2023-02-16 13:25:00,34.69,34.69,34.63,34.63,3090.0,34.69,34.69,34.63,34.63,3090.0
2023-02-16 13:30:00,34.63,34.66,34.62,34.66,5604.0,34.63,34.66,34.62,34.66,5604.0
2023-02-16 13:35:00,34.66,34.72,34.66,34.7,6274.0,34.66,34.72,34.66,34.7,6274.0
2023-02-16 13:40:00,34.7,34.7,34.67,34.7,5228.0,34.7,34.7,34.67,34.7,5228.0
2023-02-16 13:45:00,34.69,34.71,34.66,34.7,4600.0,34.69,34.71,34.66,34.7,4600.0
2023-02-16 13:50:00,34.71,34.71,34.66,34.67,5328.0,34.71,34.71,34.66,34.67,5328.0
2023-02-16 13:55:00,34.68,34.69,34.67,34.69,3462.0,34.68,34.69,34.67,34.69,3462.0
2023-02-16 14:00:00,34.7,34.72,34.69,34.72,8686.0,34.7,34.72,34.69,34.72,8686.0
2023-02-16 14:05:00,34.71,34.72,34.65,34.67,12950.0,34.71,34.72,34.65,34.67,12950.0
2023-02-16 14:10:00,34.66,34.7,34.66,34.7,10172.0,34.66,34.7,34.66,34.7,10172.0
2023-02-16 14:15:00,34.69,34.71,34.68,34.68,12204.0,34.69,34.71,34.68,34.68,12204.0
2023-02-16 14:20:00,34.69,34.69,34.63,34.68,21416.0,34.69,34.69,34.63,34.68,21416.0
2023-02-16 14:25:00,34.69,34.74,34.69,34.73,8002.0,34.69,34.74,34.69,34.73,8002.0
2023-02-16 14:30:00,34.73,34.73,34.7,34.7,9774.0,34.73,34.73,34.7,34.7,9774.0
2023-02-16 14:35:00,34.71,34.72,34.7,34.72,12652.0,34.71,34.72,34.7,34.72,12652.0
2023-02-16 14:40:00,34.71,34.71,34.68,34.69,12206.0,34.71,34.71,34.68,34.69,12206.0
2023-02-16 14:45:00,34.69,34.71,34.68,34.71,12728.0,34.69,34.71,34.68,34.71,12728.0
2023-02-16 14:50:00,34.71,34.72,34.7,34.71,11296.0,34.71,34.72,34.7,34.71,11296.0
2023-02-16 14:55:00,34.72,34.73,34.7,34.7,7308.0,34.72,34.73,34.7,34.7,7308.0
2023-02-16 15:00:00,34.69,34.7,34.65,34.65,10780.0,34.69,34.7,34.65,34.65,10780.0
2023-02-16 15:05:00,34.64,34.67,34.57,34.64,39982.0,34.64,34.67,34.57,34.64,39982.0
2023-02-16 15:10:00,34.63,34.65,34.56,34.56,8090.0,34.63,34.65,34.56,34.56,8090.0
2023-02-16 15:15:00,34.55,34.56,34.51,34.52,12164.0,34.55,34.56,34.51,34.52,12164.0
2023-02-16 15:20:00,34.52,34.52,34.47,34.48,16642.0,34.52,34.52,34.47,34.48,16642.0
2023-02-16 15:25:00,34.49,34.52,34.43,34.43,14204.0,34.49,34.52,34.43,34.43,14204.0
2023-02-16 15:30:00,34.43,34.44,34.38,34.42,15780.0,34.43,34.44,34.38,34.42,15780.0
2023-02-16 15:35:00,34.41,34.47,34.41,34.42,15498.0,34.41,34.47,34.41,34.42,15498.0
2023-02-16 15:40:00,34.41,34.44,34.37,34.44,21020.0,34.41,34.44,34.37,34.44,21020.0
2023-02-16 15:45:00,34.44,34.48,34.41,34.48,47118.0,34.44,34.48,34.41,34.48,47118.0
2023-02-16 15:50:00,34.48,34.54,34.44,34.45,52886.0,34.48,34.54,34.44,34.45,52886.0
2023-02-16 15:55:00,34.46,34.49,34.44,34.46,154694.0,34.46,34.49,34.44,34.46,154694.0
2023-02-17 09:30:00,34.3,34.43,34.17,34.17,154554.0,34.3,34.43,34.17,34.17,154554.0
2023-02-17 09:35:00,34.22,34.31,34.2,34.21,21524.0,34.22,34.31,34.2,34.21,21524.0
2023-02-17 09:40:00,34.24,34.24,34.18,34.18,8914.0,34.24,34.24,34.18,34.18,8914.0
2023-02-17 09:45:00,34.19,34.2,34.13,34.14,43496.0,34.19,34.2,34.13,34.14,43496.0
2023-02-17 09:50:00,34.15,34.15,34.01,34.02,15530.0,34.15,34.15,34.01,34.02,15530.0
2023-02-17 09:55:00,34.0,34.1,33.98,34.07,22914.0,34.0,34.1,33.98,34.07,22914.0
2023-02-17 10:00:00,34.09,34.2,34.09,34.17,23914.0,34.09,34.2,34.09,34.17,23914.0
2023-02-17 10:05:00,34.16,34.17,34.1,34.1,22002.0,34.16,34.17,34.1,34.1,22002.0
2023-02-17 10:10:00,34.1,34.15,34.07,34.11,19754.0,34.1,34.15,34.07,34.11,19754.0
2023-02-17 10:15:00,34.13,34.16,34.08,34.12,27394.0,34.13,34.16,34.08,34.12,27394.0
2023-02-17 10:20:00,34.13,34.16,34.05,34.06,15444.0,34.13,34.16,34.05,34.06,15444.0
2023-02-17 10:25:00,34.04,34.07,34.01,34.04,11906.0,34.04,34.07,34.01,34.04,11906.0
2023-02-17 10:30:00,34.05,34.14,34.04,34.13,118402.0,34.05,34.14,34.04,34.13,118402.0
2023-02-17 10:35:00,34.13,34.17,34.12,34.17,11758.0,34.13,34.17,34.12,34.17,11758.0
2023-02-17 10:40:00,34.18,34.18,34.06,34.06,11344.0,34.18,34.18,34.06,34.06,11344.0
2023-02-17 10:45:00,34.06,34.09,34.03,34.05,10718.0,34.06,34.09,34.03,34.05,10718.0
2023-02-17 10:50:00,34.04,34.07,34.02,34.06,9646.0,34.04,34.07,34.02,34.06,9646.0
2023-02-17 10:55:00,34.06,34.07,34.04,34.05,11798.0,34.06,34.07,34.04,34.05,11798.0
2023-02-17 11:00:00,34.05,34.06,34.02,34.05,16724.0,34.05,34.06,34.02,34.05,16724.0
2023-02-17 11:05:00,34.05,34.09,34.05,34.05,8450.0,34.05,34.09,34.05,34.05,8450.0
2023-02-17 11:10:00,34.05,34.1,34.02,34.04,15532.0,34.05,34.1,34.02,34.04,15532.0
2023-02-17 11:15:00,34.06,34.06,34.02,34.04,8912.0,34.06,34.06,34.02,34.04,8912.0
2023-02-17 11:20:00,34.04,34.04,33.99,34.0,8824.0,34.04,34.04,33.99,34.0,8824.0
2023-02-17 11:25:00,33.99,34.02,33.97,34.0,7948.0,33.99,34.02,33.97,34.0,7948.0
2023-02-17 11:30:00,34.0,34.02,33.98,34.01,9934.0,34.0,34.02,33.98,34.01,9934.0
2023-02-17 11:35:00,34.01,34.05,34.01,34.02,11248.0,34.01,34.05,34.01,34.02,11248.0
2023-02-17 11:40:00,34.02,34.04,34.0,34.03,6400.0,34.02,34.04,34.0,34.03,6400.0
2023-02-17 11:45:00,34.03,34.08,34.02,34.06,10590.0,34.03,34.08,34.02,34.06,10590.0
2023-02-17 11:50:00,34.06,34.06,33.99,33.99,14838.0,34.06,34.06,33.99,33.99,14838.0
2023-02-17 11:55:00,34.0,34.09,34.0,34.09,95034.0,34.0,34.09,34.0,34.09,95034.0
2023-02-17 12:00:00,34.09,34.1,34.02,34.02,9600.0,34.09,34.1,34.02,34.02,9600.0
2023-02-17 12:05:00,34.04,34.12,34.04,34.12,6126.0,34.04,34.12,34.04,34.12,6126.0
2023-02-17 12:10:00,34.12,34.14,34.1,34.12,14114.0,34.12,34.14,34.1,34.12,14114.0
2023-02-17 12:15:00,34.12,34.13,34.08,34.09,14332.0,34.12,34.13,34.08,34.09,14332.0
2023-02-17 12:20:00,34.08,34.09,34.04,34.07,6878.0,34.08,34.09,34.04,34.07,6878.0
2023-02-17 12:25:00,34.08,34.09,34.04,34.07,4600.0,34.08,34.09,34.04,34.07,4600.0
2023-02-17 12:30:00,34.06,34.09,34.04,34.07,13230.0,34.06,34.09,34.04,34.07,13230.0
2023-02-17 12:35:00,34.07,34.08,34.05,34.06,6778.0,34.07,34.08,34.05,34.06,6778.0
2023-02-17 12:40:00,34.06,34.06,34.03,34.04,5740.0,34.06,34.06,34.03,34.04,5740.0
2023-02-17 12:45:00,34.05,34.05,33.99,34.0,7556.0,34.05,34.05,33.99,34.0,7556.0
2023-02-17 12:50:00,33.99,34.0,33.96,33.96,6680.0,33.99,34.0,33.96,33.96,6680.0
2023-02-17 12:55:00,33.97,33.99,33.96,33.97,12046.0,33.97,33.99,33.96,33.97,12046.0
2023-02-17 13:00:00,33.97,33.99,33.95,33.96,9220.0,33.97,33.99,33.95,33.96,9220.0
2023-02-17 13:05:00,33.96,33.98,33.93,33.97,14600.0,33.96,33.98,33.93,33.97,14600.0
2023-02-17 13:10:00,33.98,34.01,33.98,33.99,11468.0,33.98,34.01,33.98,33.99,11468.0
2023-02-17 13:15:00,33.98,34.02,33.98,33.98,12218.0,33.98,34.02,33.98,33.98,12218.0
2023-02-17 13:20:00,33.99,34.0,33.95,33.98,22286.0,33.99,34.0,33.95,33.98,22286.0
2023-02-17 13:25:00,33.98,33.99,33.95,33.99,9354.0,33.98,33.99,33.95,33.99,9354.0
2023-02-17 13:30:00,33.99,34.06,33.98,34.05,35602.0,33.99,34.06,33.98,34.05,35602.0
2023-02-17 13:35:00,34.06,34.08,34.04,34.05,11596.0,34.06,34.08,34.04,34.05,11596.0
2023-02-17 13:40:00,34.04,34.07,34.04,34.06,7626.0,34.04,34.07,34.04,34.06,7626.0
2023-02-17 13:45:00,34.05,34.06,34.02,34.06,5806.0,34.05,34.06,34.02,34.06,5806.0
2023-02-17 13:50:00,34.07,34.07,34.03,34.06,10692.0,34.07,34.07,34.03,34.06,10692.0
2023-02-17 13:55:00,34.06,34.07,34.04,34.06,6608.0,34.06,34.07,34.04,34.06,6608.0
2023-02-17 14:00:00,34.07,34.13,34.07,34.12,22728.0,34.07,34.13,34.07,34.12,22728.0
2023-02-17 14:05:00,34.13,34.21,34.13,34.21,92950.0,34.13,34.21,34.13,34.21,92950.0
2023-02-17 14:10:00,34.22,34.24,34.12,34.12,20060.0,34.22,34.24,34.12,34.12,20060.0
2023-02-17 14:15:00,34.13,34.18,34.1,34.17,17432.0,34.13,34.18,34.1,34.17,17432.0
2023-02-17 14:20:00,34.18,34.24,34.18,34.24,25554.0,34.18,34.24,34.18,34.24,25554.0
2023-02-17 14:25:00,34.24,34.26,34.21,34.22,21142.0,34.24,34.26,34.21,34.22,21142.0
2023-02-17 14:30:00,34.22,34.26,34.21,34.22,21396.0,34.22,34.26,34.21,34.22,21396.0
2023-02-17 14:35:00,34.22,34.27,34.22,34.27,24506.0,34.22,34.27,34.22,34.27,24506.0
2023-02-17 14:40:00,34.26,34.26,34.2,34.2,11568.0,34.26,34.26,34.2,34.2,11568.0
2023-02-17 14:45:00,34.2,34.22,34.19,34.22,12176.0,34.2,34.22,34.19,34.22,12176.0
2023-02-17 14:50:00,34.23,34.27,34.22,34.27,28388.0,34.23,34.27,34.22,34.27,28388.0
2023-02-17 14:55:00,34.27,34.31,34.26,34.26,22652.0,34.27,34.31,34.26,34.26,22652.0
2023-02-17 15:00:00,34.26,34.27,34.24,34.24,22346.0,34.26,34.27,34.24,34.24,22346.0
2023-02-17 15:05:00,34.24,34.27,34.19,34.27,27480.0,34.24,34.27,34.19,34.27,27480.0
2023-02-17 15:10:00,34.27,34.27,34.2,34.24,21550.0,34.27,34.27,34.2,34.24,21550.0
2023-02-17 15:15:00,34.23,34.27,34.22,34.25,21068.0,34.23,34.27,34.22,34.25,21068.0
2023-02-17 15:20:00,34.25,34.29,34.2,34.24,27994.0,34.25,34.29,34.2,34.24,27994.0
2023-02-17 15:25:00,34.23,34.27,34.22,34.23,60314.0,34.23,34.27,34.22,34.23,60314.0
2023-02-17 15:30:00,34.23,34.28,34.21,34.24,61900.0,34.23,34.28,34.21,34.24,61900.0
2023-02-17 15:35:00,34.24,34.25,34.19,34.2,47420.0,34.24,34.25,34.19,34.2,47420.0
2023-02-17 15:40:00,34.2,34.27,34.2,34.24,55426.0,34.2,34.27,34.2,34.24,55426.0
2023-02-17 15:45:00,34.24,34.26,34.2,34.24,80188.0,34.24,34.26,34.2,34.24,80188.0
2023-02-17 15:50:00,34.24,34.29,34.16,34.17,259752.0,34.24,34.29,34.16,34.17,259752.0
2023-02-17 15:55:00,34.17,34.24,34.17,34.2,292062.0,34.17,34.24,34.17,34.2,292062.0
2023-02-21 09:30:00,34.45,35.1,34.45,34.74,188460.0,34.45,35.1,34.45,34.74,188460.0
2023-02-21 09:35:00,34.66,34.85,34.26,34.7,95142.0,34.66,34.85,34.26,34.7,95142.0
2023-02-21 09:40:00,34.7,34.72,34.53,34.56,172060.0,34.7,34.72,34.53,34.56,172060.0
2023-02-21 09:45:00,34.52,34.57,34.33,34.46,33346.0,34.52,34.57,34.33,34.46,33346.0
2023-02-21 09:50:00,34.43,34.7,34.41,34.65,23772.0,34.43,34.7,34.41,34.65,23772.0
2023-02-21 09:55:00,34.63,34.65,34.52,34.61,24668.0,34.63,34.65,34.52,34.61,24668.0
2023-02-21 10:00:00,34.62,34.65,34.57,34.64,43106.0,34.62,34.65,34.57,34.64,43106.0
2023-02-21 10:05:00,34.65,34.66,34.58,34.6,54060.0,34.65,34.66,34.58,34.6,54060.0
2023-02-21 10:10:00,34.62,34.63,34.51,34.57,41932.0,34.62,34.63,34.51,34.57,41932.0
2023-02-21 10:15:00,34.57,34.61,34.55,34.58,39974.0,34.57,34.61,34.55,34.58,39974.0
2023-02-21 10:20:00,34.58,34.69,34.58,34.68,58802.0,34.58,34.69,34.58,34.68,58802.0
2023-02-21 10:25:00,34.68,34.77,34.67,34.76,36644.0,34.68,34.77,34.67,34.76,36644.0
2023-02-21 10:30:00,34.74,34.8,34.73,34.77,46176.0,34.74,34.8,34.73,34.77,46176.0
2023-02-21 10:35:00,34.77,34.83,34.74,34.77,37622.0,34.77,34.83,34.74,34.77,37622.0
2023-02-21 10:40:00,34.77,34.9,34.77,34.84,42910.0,34.77,34.9,34.77,34.84,42910.0
2023-02-21 10:45:00,34.84,34.86,34.75,34.77,34538.0,34.84,34.86,34.75,34.77,34538.0
2023-02-21 10:50:00,34.77,34.77,34.71,34.73,94872.0,34.77,34.77,34.71,34.73,94872.0
2023-02-21 10:55:00,34.73,34.73,34.6,34.63,35358.0,34.73,34.73,34.6,34.63,35358.0
2023-02-21 11:00:00,34.63,34.67,34.6,34.65,50546.0,34.63,34.67,34.6,34.65,50546.0
2023-02-21 11:05:00,34.65,34.65,34.59,34.64,30248.0,34.65,34.65,34.59,34.64,30248.0
2023-02-21 11:10:00,34.63,34.68,34.63,34.65,44158.0,34.63,34.68,34.63,34.65,44158.0
2023-02-21 11:15:00,34.65,34.65,34.6,34.63,23408.0,34.65,34.65,34.6,34.63,23408.0
2023-02-21 11:20:00,34.63,34.69,34.59,34.69,29596.0,34.63,34.69,34.59,34.69,29596.0
2023-02-21 11:25:00,34.69,34.69,34.63,34.65,36902.0,34.69,34.69,34.63,34.65,36902.0
2023-02-21 11:30:00,34.65,34.66,34.59,34.65,28408.0,34.65,34.66,34.59,34.65,28408.0
2023-02-21 11:35:00,34.66,34.67,34.63,34.63,34734.0,34.66,34.67,34.63,34.63,34734.0
2023-02-21 11:40:00,34.62,34.66,34.62,34.63,45062.0,34.62,34.66,34.62,34.63,45062.0
2023-02-21 11:45:00,34.64,34.66,34.63,34.65,29146.0,34.64,34.66,34.63,34.65,29146.0
2023-02-21 11:50:00,34.65,34.65,34.6,34.63,31916.0,34.65,34.65,34.6,34.63,31916.0
2023-02-21 11:55:00,34.63,34.65,34.5,34.52,33754.0,34.63,34.65,34.5,34.52,33754.0
2023-02-21 12:00:00,34.51,34.51,34.35,34.38,32058.0,34.51,34.51,34.35,34.38,32058.0
2023-02-21 12:05:00,34.41,34.42,34.31,34.35,28110.0,34.41,34.42,34.31,34.35,28110.0
2023-02-21 12:10:00,34.35,34.48,34.34,34.48,24158.0,34.35,34.48,34.34,34.48,24158.0
2023-02-21 12:15:00,34.48,34.59,34.47,34.56,27988.0,34.48,34.59,34.47,34.56,27988.0
2023-02-21 12:20:00,34.57,34.6,34.47,34.52,42846.0,34.57,34.6,34.47,34.52,42846.0
2023-02-21 12:25:00,34.52,34.52,34.45,34.51,21990.0,34.52,34.52,34.45,34.51,21990.0
2023-02-21 12:30:00,34.52,34.55,34.49,34.49,18986.0,34.52,34.55,34.49,34.49,18986.0
2023-02-21 12:35:00,34.52,34.59,34.52,34.58,20000.0,34.52,34.59,34.52,34.58,20000.0
2023-02-21 12:40:00,34.59,34.65,34.59,34.59,18160.0,34.59,34.65,34.59,34.59,18160.0
2023-02-21 12:45:00,34.6,34.69,34.59,34.66,26592.0,34.6,34.69,34.59,34.66,26592.0
2023-02-21 12:50:00,34.66,34.69,34.65,34.67,18150.0,34.66,34.69,34.65,34.67,18150.0
2023-02-21 12:55:00,34.67,34.71,34.66,34.67,22354.0,34.67,34.71,34.66,34.67,22354.0
2023-02-21 13:00:00,34.66,34.69,34.64,34.68,18774.0,34.66,34.69,34.64,34.68,18774.0
2023-02-21 13:05:00,34.68,34.68,34.59,34.59,22842.0,34.68,34.68,34.59,34.59,22842.0
2023-02-21 13:10:00,34.59,34.65,34.56,34.63,16598.0,34.59,34.65,34.56,34.63,16598.0
2023-02-21 13:15:00,34.63,34.65,34.6,34.63,21688.0,34.63,34.65,34.6,34.63,21688.0
2023-02-21 13:20:00,34.63,34.66,34.62,34.63,15838.0,34.63,34.66,34.62,34.63,15838.0
2023-02-21 13:25:00,34.63,34.63,34.55,34.58,49006.0,34.63,34.63,34.55,34.58,49006.0
2023-02-21 13:30:00,34.58,34.63,34.57,34.63,15528.0,34.58,34.63,34.57,34.63,15528.0
2023-02-21 13:35:00,34.63,34.66,34.61,34.64,23316.0,34.63,34.66,34.61,34.64,23316.0
2023-02-21 13:40:00,34.63,34.63,34.57,34.6,21742.0,34.63,34.63,34.57,34.6,21742.0
2023-02-21 13:45:00,34.6,34.62,34.59,34.6,19686.0,34.6,34.62,34.59,34.6,19686.0
2023-02-21 13:50:00,34.6,34.63,34.59,34.61,24166.0,34.6,34.63,34.59,34.61,24166.0
2023-02-21 13:55:00,34.62,34.63,34.58,34.6,38352.0,34.62,34.63,34.58,34.6,38352.0
2023-02-21 14:00:00,34.6,34.62,34.58,34.58,72272.0,34.6,34.62,34.58,34.58,72272.0
2023-02-21 14:05:00,34.58,34.66,34.58,34.63,36342.0,34.58,34.66,34.58,34.63,36342.0
2023-02-21 14:10:00,34.63,34.63,34.6,34.63,16856.0,34.63,34.63,34.6,34.63,16856.0
2023-02-21 14:15:00,34.63,34.63,34.59,34.6,39982.0,34.63,34.63,34.59,34.6,39982.0
2023-02-21 14:20:00,34.59,34.59,34.54,34.59,18808.0,34.59,34.59,34.54,34.59,18808.0
2023-02-21 14:25:00,34.58,34.6,34.56,34.58,47870.0,34.58,34.6,34.56,34.58,47870.0
2023-02-21 14:30:00,34.58,34.6,34.56,34.6,40064.0,34.58,34.6,34.56,34.6,40064.0
2023-02-21 14:35:00,34.6,34.62,34.56,34.58,31716.0,34.6,34.62,34.56,34.58,31716.0
2023-02-21 14:40:00,34.58,34.6,34.55,34.59,31870.0,34.58,34.6,34.55,34.59,31870.0
2023-02-21 14:45:00,34.6,34.6,34.56,34.57,29142.0,34.6,34.6,34.56,34.57,29142.0
2023-02-21 14:50:00,34.57,34.6,34.55,34.6,40468.0,34.57,34.6,34.55,34.6,40468.0
2023-02-21 14:55:00,34.59,34.6,34.54,34.58,36864.0,34.59,34.6,34.54,34.58,36864.0
2023-02-21 15:00:00,34.58,34.59,34.49,34.52,33968.0,34.58,34.59,34.49,34.52,33968.0
2023-02-21 15:05:00,34.52,34.52,34.41,34.42,43440.0,34.52,34.52,34.41,34.42,43440.0
2023-02-21 15:10:00,34.41,34.44,34.37,34.44,47624.0,34.41,34.44,34.37,34.44,47624.0
2023-02-21 15:15:00,34.44,34.47,34.41,34.43,39806.0,34.44,34.47,34.41,34.43,39806.0
2023-02-21 15:20:00,34.43,34.49,34.38,34.49,43572.0,34.43,34.49,34.38,34.49,43572.0
2023-02-21 15:25:00,34.49,34.49,34.43,34.45,40124.0,34.49,34.49,34.43,34.45,40124.0
2023-02-21 15:30:00,34.45,34.54,34.45,34.52,54138.0,34.45,34.54,34.45,34.52,54138.0
2023-02-21 15:35:00,34.52,34.54,34.48,34.49,52368.0,34.52,34.54,34.48,34.49,52368.0
2023-02-21 15:40:00,34.51,34.51,34.47,34.49,46670.0,34.51,34.51,34.47,34.49,46670.0
2023-02-21 15:45:00,34.49,34.54,34.49,34.52,81124.0,34.49,34.54,34.49,34.52,81124.0
2023-02-21 15:50:00,34.52,34.6,34.49,34.58,192594.0,34.52,34.6,34.49,34.58,192594.0
2023-02-21 15:55:00,34.59,34.62,34.51,34.53,472966.0,34.59,34.62,34.51,34.53,472966.0
2023-02-22 09:30:00,34.68,34.89,34.49,34.82,124254.0,34.68,34.89,34.49,34.82,124254.0
2023-02-22 09:35:00,34.77,34.89,34.75,34.84,55054.0,34.77,34.89,34.75,34.84,55054.0
2023-02-22 09:40:00,34.84,35.01,34.84,34.94,90644.0,34.84,35.01,34.84,34.94,90644.0
2023-02-22 09:45:00,34.94,34.97,34.86,34.94,58334.0,34.94,34.97,34.86,34.94,58334.0
2023-02-22 09:50:00,34.94,34.96,34.87,34.88,35284.0,34.94,34.96,34.87,34.88,35284.0
2023-02-22 09:55:00,34.88,34.94,34.86,34.92,64446.0,34.88,34.94,34.86,34.92,64446.0
2023-02-22 10:00:00,34.92,34.92,34.84,34.88,46270.0,34.92,34.92,34.84,34.88,46270.0
2023-02-22 10:05:00,34.89,34.9,34.81,34.85,33388.0,34.89,34.9,34.81,34.85,33388.0
2023-02-22 10:10:00,34.85,34.9,34.79,34.9,17186.0,34.85,34.9,34.79,34.9,17186.0
2023-02-22 10:15:00,34.88,34.91,34.85,34.88,32120.0,34.88,34.91,34.85,34.88,32120.0
2023-02-22 10:20:00,34.88,34.96,34.88,34.94,51874.0,34.88,34.96,34.88,34.94,51874.0
2023-02-22 10:25:00,34.93,34.95,34.88,34.88,35286.0,34.93,34.95,34.88,34.88,35286.0
2023-02-22 10:30:00,34.87,34.91,34.85,34.86,21216.0,34.87,34.91,34.85,34.86,21216.0
2023-02-22 10:35:00,34.87,34.93,34.86,34.88,26724.0,34.87,34.93,34.86,34.88,26724.0
2023-02-22 10:40:00,34.88,34.91,34.88,34.9,12400.0,34.88,34.91,34.88,34.9,12400.0
2023-02-22 10:45:00,34.9,34.94,34.9,34.93,30102.0,34.9,34.94,34.9,34.93,30102.0
2023-02-22 10:50:00,34.93,34.96,34.9,34.94,68948.0,34.93,34.96,34.9,34.94,68948.0
2023-02-22 10:55:00,34.94,34.95,34.91,34.95,36208.0,34.94,34.95,34.91,34.95,36208.0
2023-02-22 11:00:00,34.94,34.98,34.93,34.94,65270.0,34.94,34.98,34.93,34.94,65270.0
2023-02-22 11:05:00,34.93,34.94,34.92,34.92,17318.0,34.93,34.94,34.92,34.92,17318.0
2023-02-22 11:10:00,34.93,34.94,34.88,34.88,40420.0,34.93,34.94,34.88,34.88,40420.0
2023-02-22 11:15:00,34.88,34.9,34.86,34.88,26350.0,34.88,34.9,34.86,34.88,26350.0
2023-02-22 11:20:00,34.88,34.9,34.87,34.88,20886.0,34.88,34.9,34.87,34.88,20886.0
2023-02-22 11:25:00,34.88,34.88,34.85,34.86,15444.0,34.88,34.88,34.85,34.86,15444.0
2023-02-22 11:30:00,34.85,34.9,34.85,34.9,16016.0,34.85,34.9,34.85,34.9,16016.0
2023-02-22 11:35:00,34.9,34.91,34.87,34.87,24416.0,34.9,34.91,34.87,34.87,24416.0
2023-02-22 11:40:00,34.88,34.91,34.88,34.9,27120.0,34.88,34.91,34.88,34.9,27120.0
2023-02-22 11:45:00,34.9,34.9,34.85,34.86,10574.0,34.9,34.9,34.85,34.86,10574.0
2023-02-22 11:50:00,34.87,34.88,34.78,34.8,31956.0,34.87,34.88,34.78,34.8,31956.0
2023-02-22 11:55:00,34.79,34.85,34.79,34.85,14468.0,34.79,34.85,34.79,34.85,14468.0
2023-02-22 12:00:00,34.85,34.88,34.77,34.88,16302.0,34.85,34.88,34.77,34.88,16302.0
2023-02-22 12:05:00,34.88,34.91,34.87,34.87,26290.0,34.88,34.91,34.87,34.87,26290.0
2023-02-22 12:10:00,34.87,34.88,34.83,34.88,11754.0,34.87,34.88,34.83,34.88,11754.0
2023-02-22 12:15:00,34.88,34.9,34.88,34.88,16824.0,34.88,34.9,34.88,34.88,16824.0
2023-02-22 12:20:00,34.88,34.9,34.85,34.88,13174.0,34.88,34.9,34.85,34.88,13174.0
2023-02-22 12:25:00,34.89,34.91,34.86,34.88,16784.0,34.89,34.91,34.86,34.88,16784.0
2023-02-22 12:30:00,34.88,34.89,34.85,34.86,21742.0,34.88,34.89,34.85,34.86,21742.0
2023-02-22 12:35:00,34.86,34.91,34.85,34.9,25586.0,34.86,34.91,34.85,34.9,25586.0
2023-02-22 12:40:00,34.91,34.91,34.87,34.91,18676.0,34.91,34.91,34.87,34.91,18676.0
2023-02-22 12:45:00,34.9,34.91,34.88,34.89,18244.0,34.9,34.91,34.88,34.89,18244.0
2023-02-22 12:50:00,34.89,34.91,34.88,34.89,17608.0,34.89,34.91,34.88,34.89,17608.0
2023-02-22 12:55:00,34.89,34.91,34.86,34.88,88570.0,34.89,34.91,34.86,34.88,88570.0
2023-02-22 13:00:00,34.88,34.88,34.85,34.88,16914.0,34.88,34.88,34.85,34.88,16914.0
2023-02-22 13:05:00,34.88,34.89,34.85,34.88,14168.0,34.88,34.89,34.85,34.88,14168.0
2023-02-22 13:10:00,34.88,34.9,34.87,34.88,17870.0,34.88,34.9,34.87,34.88,17870.0
2023-02-22 13:15:00,34.88,34.95,34.88,34.93,17618.0,34.88,34.95,34.88,34.93,17618.0
2023-02-22 13:20:00,34.92,34.94,34.9,34.92,31852.0,34.92,34.94,34.9,34.92,31852.0
2023-02-22 13:25:00,34.93,34.94,34.92,34.93,13302.0,34.93,34.94,34.92,34.93,13302.0
2023-02-22 13:30:00,34.93,34.94,34.88,34.9,28186.0,34.93,34.94,34.88,34.9,28186.0
2023-02-22 13:35:00,34.91,34.93,34.91,34.93,25550.0,34.91,34.93,34.91,34.93,25550.0
2023-02-22 13:40:00,34.92,34.92,34.88,34.9,51432.0,34.92,34.92,34.88,34.9,51432.0
2023-02-22 13:45:00,34.91,34.92,34.88,34.91,29020.0,34.91,34.92,34.88,34.91,29020.0
2023-02-22 13:50:00,34.9,34.9,34.87,34.89,30454.0,34.9,34.9,34.87,34.89,30454.0
2023-02-22 13:55:00,34.9,34.92,34.88,34.9,41718.0,34.9,34.92,34.88,34.9,41718.0
2023-02-22 14:00:00,34.91,34.94,34.77,34.86,61844.0,34.91,34.94,34.77,34.86,61844.0
2023-02-22 14:05:00,34.87,34.9,34.8,34.84,37342.0,34.87,34.9,34.8,34.84,37342.0
2023-02-22 14:10:00,34.86,34.87,34.74,34.8,13332.0,34.86,34.87,34.74,34.8,13332.0
2023-02-22 14:15:00,34.77,34.85,34.74,34.85,12978.0,34.77,34.85,34.74,34.85,12978.0
2023-02-22 14:20:00,34.86,34.88,34.82,34.84,16834.0,34.86,34.88,34.82,34.84,16834.0
2023-02-22 14:25:00,34.85,34.88,34.81,34.85,12848.0,34.85,34.88,34.81,34.85,12848.0
2023-02-22 14:30:00,34.84,34.88,34.79,34.81,15718.0,34.84,34.88,34.79,34.81,15718.0
2023-02-22 14:35:00,34.81,34.85,34.79,34.84,12894.0,34.81,34.85,34.79,34.84,12894.0
2023-02-22 14:40:00,34.82,34.82,34.71,34.76,50128.0,34.82,34.82,34.71,34.76,50128.0
2023-02-22 14:45:00,34.77,34.88,34.71,34.87,18994.0,34.77,34.88,34.71,34.87,18994.0
2023-02-22 14:50:00,34.85,34.85,34.78,34.82,18340.0,34.85,34.85,34.78,34.82,18340.0
2023-02-22 14:55:00,34.81,34.81,34.69,34.7,19012.0,34.81,34.81,34.69,34.7,19012.0
2023-02-22 15:00:00,34.69,34.77,34.69,34.75,23222.0,34.69,34.77,34.69,34.75,23222.0
2023-02-22 15:05:00,34.76,34.77,34.73,34.77,23104.0,34.76,34.77,34.73,34.77,23104.0
2023-02-22 15:10:00,34.77,34.79,34.74,34.76,19372.0,34.77,34.79,34.74,34.76,19372.0
2023-02-22 15:15:00,34.76,34.81,34.75,34.77,28266.0,34.76,34.81,34.75,34.77,28266.0
2023-02-22 15:20:00,34.78,34.8,34.74,34.79,37156.0,34.78,34.8,34.74,34.79,37156.0
2023-02-22 15:25:00,34.79,34.81,34.77,34.77,27606.0,34.79,34.81,34.77,34.77,27606.0
2023-02-22 15:30:00,34.77,34.79,34.74,34.74,35238.0,34.77,34.79,34.74,34.74,35238.0
2023-02-22 15:35:00,34.76,34.77,34.71,34.73,24610.0,34.76,34.77,34.71,34.73,24610.0
2023-02-22 15:40:00,34.73,34.76,34.71,34.73,41362.0,34.73,34.76,34.71,34.73,41362.0
2023-02-22 15:45:00,34.73,34.75,34.71,34.73,49254.0,34.73,34.75,34.71,34.73,49254.0
2023-02-22 15:50:00,34.73,34.76,34.68,34.7,150162.0,34.73,34.76,34.68,34.7,150162.0
2023-02-22 15:55:00,34.69,34.7,34.64,34.68,343752.0,34.69,34.7,34.64,34.68,343752.0
2023-02-23 09:30:00,34.74,34.85,34.71,34.76,69796.0,34.74,34.85,34.71,34.76,69796.0
2023-02-23 09:35:00,34.78,34.84,34.69,34.74,14948.0,34.78,34.84,34.69,34.74,14948.0
2023-02-23 09:40:00,34.73,34.78,34.69,34.69,10358.0,34.73,34.78,34.69,34.69,10358.0
2023-02-23 09:45:00,34.7,34.79,34.7,34.72,22036.0,34.7,34.79,34.7,34.72,22036.0
2023-02-23 09:50:00,34.75,34.75,34.68,34.73,17064.0,34.75,34.75,34.68,34.73,17064.0
2023-02-23 09:55:00,34.71,34.79,34.66,34.79,24570.0,34.71,34.79,34.66,34.79,24570.0
2023-02-23 10:00:00,34.82,34.88,34.74,34.77,26394.0,34.82,34.88,34.74,34.77,26394.0
2023-02-23 10:05:00,34.77,34.81,34.74,34.79,19742.0,34.77,34.81,34.74,34.79,19742.0
2023-02-23 10:10:00,34.81,34.84,34.76,34.76,27854.0,34.81,34.84,34.76,34.76,27854.0
2023-02-23 10:15:00,34.76,34.79,34.73,34.76,12728.0,34.76,34.79,34.73,34.76,12728.0
2023-02-23 10:20:00,34.79,34.8,34.74,34.75,20494.0,34.79,34.8,34.74,34.75,20494.0
2023-02-23 10:25:00,34.75,34.82,34.74,34.79,13778.0,34.75,34.82,34.74,34.79,13778.0
2023-02-23 10:30:00,34.77,34.79,34.7,34.74,23616.0,34.77,34.79,34.7,34.74,23616.0
2023-02-23 10:35:00,34.74,34.77,34.72,34.75,10176.0,34.74,34.77,34.72,34.75,10176.0
2023-02-23 10:40:00,34.74,34.76,34.71,34.73,14062.0,34.74,34.76,34.71,34.73,14062.0
2023-02-23 10:45:00,34.73,34.74,34.65,34.66,10184.0,34.73,34.74,34.65,34.66,10184.0
2023-02-23 10:50:00,34.65,34.65,34.6,34.63,14152.0,34.65,34.65,34.6,34.63,14152.0
2023-02-23 10:55:00,34.63,34.65,34.6,34.64,16422.0,34.63,34.65,34.6,34.64,16422.0
2023-02-23 11:00:00,34.63,34.71,34.62,34.69,13356.0,34.63,34.71,34.62,34.69,13356.0
2023-02-23 11:05:00,34.74,34.74,34.67,34.72,22462.0,34.74,34.74,34.67,34.72,22462.0
2023-02-23 11:10:00,34.72,34.76,34.71,34.71,13804.0,34.72,34.76,34.71,34.71,13804.0
2023-02-23 11:15:00,34.7,34.73,34.68,34.71,11586.0,34.7,34.73,34.68,34.71,11586.0
2023-02-23 11:20:00,34.71,34.71,34.67,34.68,8084.0,34.71,34.71,34.67,34.68,8084.0
2023-02-23 11:25:00,34.68,34.68,34.65,34.68,12008.0,34.68,34.68,34.65,34.68,12008.0
2023-02-23 11:30:00,34.68,34.73,34.68,34.72,28814.0,34.68,34.73,34.68,34.72,28814.0
2023-02-23 11:35:00,34.73,34.74,34.66,34.67,19626.0,34.73,34.74,34.66,34.67,19626.0
2023-02-23 11:40:00,34.67,34.67,34.59,34.63,15348.0,34.67,34.67,34.59,34.63,15348.0
2023-02-23 11:45:00,34.63,34.65,34.59,34.59,17434.0,34.63,34.65,34.59,34.59,17434.0
2023-02-23 11:50:00,34.6,34.6,34.56,34.56,15156.0,34.6,34.6,34.56,34.56,15156.0
2023-02-23 11:55:00,34.55,34.57,34.53,34.54,9666.0,34.55,34.57,34.53,34.54,9666.0
2023-02-23 12:00:00,34.53,34.57,34.52,34.56,11580.0,34.53,34.57,34.52,34.56,11580.0
2023-02-23 12:05:00,34.57,34.59,34.55,34.57,9334.0,34.57,34.59,34.55,34.57,9334.0
2023-02-23 12:10:00,34.58,34.59,34.55,34.59,11944.0,34.58,34.59,34.55,34.59,11944.0
2023-02-23 12:15:00,34.6,34.66,34.6,34.66,58694.0,34.6,34.66,34.6,34.66,58694.0
2023-02-23 12:20:00,34.65,34.65,34.57,34.65,9906.0,34.65,34.65,34.57,34.65,9906.0
2023-02-23 12:25:00,34.65,34.66,34.62,34.63,13326.0,34.65,34.66,34.62,34.63,13326.0
2023-02-23 12:30:00,34.63,34.67,34.63,34.66,10392.0,34.63,34.67,34.63,34.66,10392.0
2023-02-23 12:35:00,34.67,34.67,34.63,34.65,10066.0,34.67,34.67,34.63,34.65,10066.0
2023-02-23 12:40:00,34.65,34.67,34.62,34.65,18502.0,34.65,34.67,34.62,34.65,18502.0
2023-02-23 12:45:00,34.66,34.67,34.6,34.62,12424.0,34.66,34.67,34.6,34.62,12424.0
2023-02-23 12:50:00,34.63,34.66,34.63,34.64,6686.0,34.63,34.66,34.63,34.64,6686.0
2023-02-23 12:55:00,34.64,34.67,34.63,34.65,25254.0,34.64,34.67,34.63,34.65,25254.0
2023-02-23 13:00:00,34.63,34.67,34.6,34.6,17642.0,34.63,34.67,34.6,34.6,17642.0
2023-02-23 13:05:00,34.62,34.66,34.61,34.64,7352.0,34.62,34.66,34.61,34.64,7352.0
2023-02-23 13:10:00,34.63,34.67,34.63,34.67,6218.0,34.63,34.67,34.63,34.67,6218.0
2023-02-23 13:15:00,34.66,34.7,34.63,34.69,10206.0,34.66,34.7,34.63,34.69,10206.0
2023-02-23 13:20:00,34.69,34.71,34.67,34.68,14088.0,34.69,34.71,34.67,34.68,14088.0
2023-02-23 13:25:00,34.67,34.68,34.64,34.67,22514.0,34.67,34.68,34.64,34.67,22514.0
2023-02-23 13:30:00,34.66,34.68,34.63,34.68,13912.0,34.66,34.68,34.63,34.68,13912.0
2023-02-23 13:35:00,34.7,34.75,34.68,34.75,19728.0,34.7,34.75,34.68,34.75,19728.0
2023-02-23 13:40:00,34.76,34.77,34.69,34.72,68054.0,34.76,34.77,34.69,34.72,68054.0
2023-02-23 13:45:00,34.73,34.75,34.68,34.74,119850.0,34.73,34.75,34.68,34.74,119850.0
2023-02-23 13:50:00,34.77,34.77,34.73,34.73,9816.0,34.77,34.77,34.73,34.73,9816.0
2023-02-23 13:55:00,34.72,34.73,34.69,34.72,12400.0,34.72,34.73,34.69,34.72,12400.0
2023-02-23 14:00:00,34.72,34.73,34.7,34.73,10142.0,34.72,34.73,34.7,34.73,10142.0
2023-02-23 14:05:00,34.73,34.76,34.72,34.74,62616.0,34.73,34.76,34.72,34.74,62616.0
2023-02-23 14:10:00,34.73,34.79,34.72,34.76,22852.0,34.73,34.79,34.72,34.76,22852.0
2023-02-23 14:15:00,34.79,34.87,34.79,34.83,33274.0,34.79,34.87,34.79,34.83,33274.0
2023-02-23 14:20:00,34.85,34.87,34.84,34.87,9420.0,34.85,34.87,34.84,34.87,9420.0
2023-02-23 14:25:00,34.88,34.9,34.83,34.84,21642.0,34.88,34.9,34.83,34.84,21642.0
2023-02-23 14:30:00,34.85,34.91,34.83,34.88,54850.0,34.85,34.91,34.83,34.88,54850.0
2023-02-23 14:35:00,34.89,34.92,34.88,34.88,30946.0,34.89,34.92,34.88,34.88,30946.0
2023-02-23 14:40:00,34.88,34.89,34.87,34.89,11546.0,34.88,34.89,34.87,34.89,11546.0
2023-02-23 14:45:00,34.9,34.9,34.87,34.89,11472.0,34.9,34.9,34.87,34.89,11472.0
2023-02-23 14:50:00,34.9,34.9,34.86,34.88,11202.0,34.9,34.9,34.86,34.88,11202.0
2023-02-23 14:55:00,34.88,34.88,34.82,34.84,22008.0,34.88,34.88,34.82,34.84,22008.0
2023-02-23 15:00:00,34.85,34.88,34.83,34.86,17322.0,34.85,34.88,34.83,34.86,17322.0
2023-02-23 15:05:00,34.87,34.87,34.83,34.84,21622.0,34.87,34.87,34.83,34.84,21622.0
2023-02-23 15:10:00,34.84,34.88,34.84,34.88,36496.0,34.84,34.88,34.84,34.88,36496.0
2023-02-23 15:15:00,34.88,34.93,34.87,34.88,20924.0,34.88,34.93,34.87,34.88,20924.0
2023-02-23 15:20:00,34.88,34.91,34.88,34.9,15710.0,34.88,34.91,34.88,34.9,15710.0
2023-02-23 15:25:00,34.9,34.94,34.88,34.92,67350.0,34.9,34.94,34.88,34.92,67350.0
2023-02-23 15:30:00,34.92,34.92,34.88,34.91,99154.0,34.92,34.92,34.88,34.91,99154.0
2023-02-23 15:35:00,34.9,34.91,34.83,34.88,75812.0,34.9,34.91,34.83,34.88,75812.0
2023-02-23 15:40:00,34.88,34.92,34.85,34.87,52436.0,34.88,34.92,34.85,34.87,52436.0
2023-02-23 15:45:00,34.88,34.89,34.85,34.86,60390.0,34.88,34.89,34.85,34.86,60390.0
2023-02-23 15:50:00,34.87,34.87,34.76,34.8,191744.0,34.87,34.87,34.76,34.8,191744.0
2023-02-23 15:55:00,34.8,34.82,34.79,34.79,222358.0,34.8,34.82,34.79,34.79,222358.0
2023-02-24 09:30:00,34.35,34.36,34.2,34.35,72796.0,34.35,34.36,34.2,34.35,72796.0
2023-02-24 09:35:00,34.3,34.42,34.3,34.4,12954.0,34.3,34.42,34.3,34.4,12954.0
2023-02-24 09:40:00,34.41,34.41,34.25,34.32,23732.0,34.41,34.41,34.25,34.32,23732.0
2023-02-24 09:45:00,34.3,34.33,34.2,34.27,42412.0,34.3,34.33,34.2,34.27,42412.0
2023-02-24 09:50:00,34.26,34.27,34.16,34.17,30162.0,34.26,34.27,34.16,34.17,30162.0
2023-02-24 09:55:00,34.17,34.28,34.15,34.24,25396.0,34.17,34.28,34.15,34.24,25396.0
2023-02-24 10:00:00,34.24,34.32,34.23,34.24,39012.0,34.24,34.32,34.23,34.24,39012.0
2023-02-24 10:05:00,34.26,34.3,34.22,34.26,29210.0,34.26,34.3,34.22,34.26,29210.0
2023-02-24 10:10:00,34.27,34.29,34.24,34.27,15192.0,34.27,34.29,34.24,34.27,15192.0
2023-02-24 10:15:00,34.29,34.33,34.23,34.3,27894.0,34.29,34.33,34.23,34.3,27894.0
2023-02-24 10:20:00,34.29,34.37,34.29,34.35,12228.0,34.29,34.37,34.29,34.35,12228.0
2023-02-24 10:25:00,34.35,34.42,34.35,34.41,26420.0,34.35,34.42,34.35,34.41,26420.0
2023-02-24 10:30:00,34.4,34.41,34.3,34.39,31822.0,34.4,34.41,34.3,34.39,31822.0
2023-02-24 10:35:00,34.41,34.41,34.33,34.35,44522.0,34.41,34.41,34.33,34.35,44522.0
2023-02-24 10:40:00,34.35,34.35,34.31,34.34,10488.0,34.35,34.35,34.31,34.34,10488.0
2023-02-24 10:45:00,34.34,34.35,34.26,34.3,10618.0,34.34,34.35,34.26,34.3,10618.0
2023-02-24 10:50:00,34.3,34.3,34.24,34.28,11860.0,34.3,34.3,34.24,34.28,11860.0
2023-02-24 10:55:00,34.28,34.29,34.24,34.28,16074.0,34.28,34.29,34.24,34.28,16074.0
2023-02-24 11:00:00,34.29,34.32,34.26,34.32,11496.0,34.29,34.32,34.26,34.32,11496.0
2023-02-24 11:05:00,34.34,34.38,34.34,34.36,11524.0,34.34,34.38,34.34,34.36,11524.0
2023-02-24 11:10:00,34.35,34.45,34.35,34.42,108916.0,34.35,34.45,34.35,34.42,108916.0
2023-02-24 11:15:00,34.44,34.47,34.4,34.4,11790.0,34.44,34.47,34.4,34.4,11790.0
2023-02-24 11:20:00,34.42,34.47,34.39,34.46,7376.0,34.42,34.47,34.39,34.46,7376.0
2023-02-24 11:25:00,34.46,34.52,34.45,34.46,26120.0,34.46,34.52,34.45,34.46,26120.0
2023-02-24 11:30:00,34.45,34.49,34.43,34.47,11030.0,34.45,34.49,34.43,34.47,11030.0
2023-02-24 11:35:00,34.46,34.47,34.43,34.46,6840.0,34.46,34.47,34.43,34.46,6840.0
2023-02-24 11:40:00,34.47,34.52,34.47,34.52,22872.0,34.47,34.52,34.47,34.52,22872.0
2023-02-24 11:45:00,34.52,34.56,34.49,34.52,30412.0,34.52,34.56,34.49,34.52,30412.0
2023-02-24 11:50:00,34.55,34.57,34.51,34.51,9698.0,34.55,34.57,34.51,34.51,9698.0
2023-02-24 11:55:00,34.52,34.52,34.46,34.47,16938.0,34.52,34.52,34.46,34.47,16938.0
2023-02-24 12:00:00,34.5,34.52,34.47,34.47,8714.0,34.5,34.52,34.47,34.47,8714.0
2023-02-24 12:05:00,34.47,34.49,34.46,34.49,7572.0,34.47,34.49,34.46,34.49,7572.0
2023-02-24 12:10:00,34.49,34.5,34.48,34.49,6228.0,34.49,34.5,34.48,34.49,6228.0
2023-02-24 12:15:00,34.49,34.52,34.48,34.5,10874.0,34.49,34.52,34.48,34.5,10874.0
2023-02-24 12:20:00,34.5,34.51,34.47,34.48,16820.0,34.5,34.51,34.47,34.48,16820.0
2023-02-24 12:25:00,34.47,34.47,34.42,34.44,9222.0,34.47,34.47,34.42,34.44,9222.0
2023-02-24 12:30:00,34.45,34.48,34.44,34.45,8540.0,34.45,34.48,34.44,34.45,8540.0
2023-02-24 12:35:00,34.46,34.48,34.44,34.44,6802.0,34.46,34.48,34.44,34.44,6802.0
2023-02-24 12:40:00,34.44,34.45,34.42,34.42,6568.0,34.44,34.45,34.42,34.42,6568.0
2023-02-24 12:45:00,34.43,34.45,34.42,34.43,12084.0,34.43,34.45,34.42,34.43,12084.0
2023-02-24 12:50:00,34.42,34.44,34.42,34.43,5036.0,34.42,34.44,34.42,34.43,5036.0
2023-02-24 12:55:00,34.42,34.42,34.38,34.4,24374.0,34.42,34.42,34.38,34.4,24374.0
2023-02-24 13:00:00,34.39,34.42,34.36,34.42,51262.0,34.39,34.42,34.36,34.42,51262.0
2023-02-24 13:05:00,34.42,34.42,34.35,34.37,8622.0,34.42,34.42,34.35,34.37,8622.0
2023-02-24 13:10:00,34.35,34.38,34.35,34.37,12288.0,34.35,34.38,34.35,34.37,12288.0
2023-02-24 13:15:00,34.38,34.42,34.35,34.42,160194.0,34.38,34.42,34.35,34.42,160194.0
2023-02-24 13:20:00,34.43,34.45,34.41,34.44,5942.0,34.43,34.45,34.41,34.44,5942.0
2023-02-24 13:25:00,34.44,34.45,34.43,34.45,4756.0,34.44,34.45,34.43,34.45,4756.0
2023-02-24 13:30:00,34.44,34.44,34.38,34.41,6340.0,34.44,34.44,34.38,34.41,6340.0
2023-02-24 13:35:00,34.43,34.46,34.41,34.46,6866.0,34.43,34.46,34.41,34.46,6866.0
2023-02-24 13:40:00,34.48,34.5,34.45,34.47,42828.0,34.48,34.5,34.45,34.47,42828.0
2023-02-24 13:45:00,34.47,34.51,34.46,34.49,8946.0,34.47,34.51,34.46,34.49,8946.0
2023-02-24 13:50:00,34.48,34.54,34.48,34.52,88836.0,34.48,34.54,34.48,34.52,88836.0
2023-02-24 13:55:00,34.52,34.52,34.42,34.42,166516.0,34.52,34.52,34.42,34.42,166516.0
2023-02-24 14:00:00,34.43,34.51,34.43,34.5,28738.0,34.43,34.51,34.43,34.5,28738.0
2023-02-24 14:05:00,34.5,34.52,34.48,34.49,34370.0,34.5,34.52,34.48,34.49,34370.0
2023-02-24 14:10:00,34.48,34.49,34.41,34.44,8970.0,34.48,34.49,34.41,34.44,8970.0
2023-02-24 14:15:00,34.45,34.49,34.44,34.49,5974.0,34.45,34.49,34.44,34.49,5974.0
2023-02-24 14:20:00,34.49,34.51,34.44,34.49,28488.0,34.49,34.51,34.44,34.49,28488.0
2023-02-24 14:25:00,34.49,34.52,34.46,34.46,331042.0,34.49,34.52,34.46,34.46,331042.0
2023-02-24 14:30:00,34.45,34.47,34.41,34.46,16634.0,34.45,34.47,34.41,34.46,16634.0
2023-02-24 14:35:00,34.45,34.49,34.42,34.45,18636.0,34.45,34.49,34.42,34.45,18636.0
2023-02-24 14:40:00,34.43,34.44,34.42,34.44,8314.0,34.43,34.44,34.42,34.44,8314.0
2023-02-24 14:45:00,34.43,34.5,34.43,34.47,31132.0,34.43,34.5,34.43,34.47,31132.0
2023-02-24 14:50:00,34.48,34.52,34.47,34.52,11140.0,34.48,34.52,34.47,34.52,11140.0
2023-02-24 14:55:00,34.52,34.55,34.49,34.52,896354.0,34.52,34.55,34.49,34.52,896354.0
2023-02-24 15:00:00,34.53,34.57,34.49,34.5,51408.0,34.53,34.57,34.49,34.5,51408.0
2023-02-24 15:05:00,34.51,34.58,34.49,34.56,44968.0,34.51,34.58,34.49,34.56,44968.0
2023-02-24 15:10:00,34.56,34.58,34.54,34.55,32934.0,34.56,34.58,34.54,34.55,32934.0
2023-02-24 15:15:00,34.54,34.58,34.54,34.56,28706.0,34.54,34.58,34.54,34.56,28706.0
2023-02-24 15:20:00,34.56,34.57,34.54,34.55,29270.0,34.56,34.57,34.54,34.55,29270.0
2023-02-24 15:25:00,34.55,34.63,34.54,34.6,57406.0,34.55,34.63,34.54,34.6,57406.0
2023-02-24 15:30:00,34.61,34.62,34.49,34.52,37220.0,34.61,34.62,34.49,34.52,37220.0
2023-02-24 15:35:00,34.52,34.53,34.49,34.5,47200.0,34.52,34.53,34.49,34.5,47200.0
2023-02-24 15:40:00,34.5,34.56,34.49,34.52,162634.0,34.5,34.56,34.49,34.52,162634.0
2023-02-24 15:45:00,34.52,34.54,34.49,34.5,56386.0,34.52,34.54,34.49,34.5,56386.0
2023-02-24 15:50:00,34.51,34.57,34.46,34.56,107020.0,34.51,34.57,34.46,34.56,107020.0
2023-02-24 15:55:00,34.56,34.63,34.55,34.62,237164.0,34.56,34.63,34.55,34.62,237164.0
2023-02-27 09:30:00,34.96,34.96,34.74,34.85,57452.0,34.96,34.96,34.74,34.85,57452.0
2023-02-27 09:35:00,34.85,34.87,34.82,34.83,7510.0,34.85,34.87,34.82,34.83,7510.0
2023-02-27 09:40:00,34.84,34.87,34.82,34.85,12108.0,34.84,34.87,34.82,34.85,12108.0
2023-02-27 09:45:00,34.82,34.88,34.82,34.84,9364.0,34.82,34.88,34.82,34.84,9364.0
2023-02-27 09:50:00,34.86,34.86,34.81,34.86,35024.0,34.86,34.86,34.81,34.86,35024.0
2023-02-27 09:55:00,34.88,34.93,34.86,34.93,9908.0,34.88,34.93,34.86,34.93,9908.0
2023-02-27 10:00:00,34.94,34.96,34.92,34.92,12040.0,34.94,34.96,34.92,34.92,12040.0
2023-02-27 10:05:00,34.93,35.02,34.93,34.99,32180.0,34.93,35.02,34.93,34.99,32180.0
2023-02-27 10:10:00,35.0,35.0,34.93,34.93,18656.0,35.0,35.0,34.93,34.93,18656.0
2023-02-27 10:15:00,34.92,34.96,34.91,34.94,14804.0,34.92,34.96,34.91,34.94,14804.0
2023-02-27 10:20:00,34.94,34.95,34.89,34.91,26048.0,34.94,34.95,34.89,34.91,26048.0
2023-02-27 10:25:00,34.92,34.98,34.92,34.95,15564.0,34.92,34.98,34.92,34.95,15564.0
2023-02-27 10:30:00,34.93,34.93,34.84,34.86,9386.0,34.93,34.93,34.84,34.86,9386.0
2023-02-27 10:35:00,34.87,34.87,34.77,34.81,11434.0,34.87,34.87,34.77,34.81,11434.0
2023-02-27 10:40:00,34.79,34.79,34.71,34.76,11496.0,34.79,34.79,34.71,34.76,11496.0
2023-02-27 10:45:00,34.75,34.75,34.7,34.74,15638.0,34.75,34.75,34.7,34.74,15638.0
2023-02-27 10:50:00,34.74,34.74,34.7,34.73,9862.0,34.74,34.74,34.7,34.73,9862.0
2023-02-27 10:55:00,34.73,34.75,34.7,34.74,16658.0,34.73,34.75,34.7,34.74,16658.0
2023-02-27 11:00:00,34.74,34.8,34.74,34.77,8060.0,34.74,34.8,34.74,34.77,8060.0
2023-02-27 11:05:00,34.8,34.81,34.77,34.78,5432.0,34.8,34.81,34.77,34.78,5432.0
2023-02-27 11:10:00,34.79,34.79,34.73,34.73,13408.0,34.79,34.79,34.73,34.73,13408.0
2023-02-27 11:15:00,34.73,34.78,34.72,34.74,17254.0,34.73,34.78,34.72,34.74,17254.0
2023-02-27 11:20:00,34.74,34.74,34.72,34.72,10124.0,34.74,34.74,34.72,34.72,10124.0
2023-02-27 11:25:00,34.72,34.74,34.71,34.73,6376.0,34.72,34.74,34.71,34.73,6376.0
2023-02-27 11:30:00,34.73,34.74,34.67,34.7,13712.0,34.73,34.74,34.67,34.7,13712.0
2023-02-27 11:35:00,34.71,34.74,34.69,34.74,18696.0,34.71,34.74,34.69,34.74,18696.0
2023-02-27 11:40:00,34.74,34.75,34.72,34.73,12302.0,34.74,34.75,34.72,34.73,12302.0
2023-02-27 11:45:00,34.73,34.75,34.73,34.74,10706.0,34.73,34.75,34.73,34.74,10706.0
2023-02-27 11:50:00,34.74,34.79,34.74,34.79,15932.0,34.74,34.79,34.74,34.79,15932.0
2023-02-27 11:55:00,34.79,34.8,34.77,34.79,17608.0,34.79,34.8,34.77,34.79,17608.0
2023-02-27 12:00:00,34.79,34.82,34.77,34.8,20208.0,34.79,34.82,34.77,34.8,20208.0
2023-02-27 12:05:00,34.8,34.82,34.76,34.8,8366.0,34.8,34.82,34.76,34.8,8366.0
2023-02-27 12:10:00,34.81,34.83,34.79,34.82,15796.0,34.81,34.83,34.79,34.82,15796.0
2023-02-27 12:15:00,34.82,34.83,34.8,34.83,9132.0,34.82,34.83,34.8,34.83,9132.0
2023-02-27 12:20:00,34.83,34.83,34.79,34.79,17948.0,34.83,34.83,34.79,34.79,17948.0
2023-02-27 12:25:00,34.8,34.83,34.8,34.83,8952.0,34.8,34.83,34.8,34.83,8952.0
2023-02-27 12:30:00,34.84,34.89,34.84,34.87,19504.0,34.84,34.89,34.84,34.87,19504.0
2023-02-27 12:35:00,34.87,34.87,34.83,34.84,16588.0,34.87,34.87,34.83,34.84,16588.0
2023-02-27 12:40:00,34.84,34.87,34.83,34.87,19110.0,34.84,34.87,34.83,34.87,19110.0
2023-02-27 12:45:00,34.86,34.95,34.86,34.95,11556.0,34.86,34.95,34.86,34.95,11556.0
2023-02-27 12:50:00,34.95,34.97,34.93,34.97,15410.0,34.95,34.97,34.93,34.97,15410.0
2023-02-27 12:55:00,34.98,35.01,34.98,34.99,9038.0,34.98,35.01,34.98,34.99,9038.0
2023-02-27 13:00:00,34.99,35.01,34.96,34.96,11904.0,34.99,35.01,34.96,34.96,11904.0
2023-02-27 13:05:00,34.97,34.98,34.95,34.97,9554.0,34.97,34.98,34.95,34.97,9554.0
2023-02-27 13:10:00,34.97,34.98,34.94,34.96,14626.0,34.97,34.98,34.94,34.96,14626.0
2023-02-27 13:15:00,34.96,34.99,34.95,34.96,9160.0,34.96,34.99,34.95,34.96,9160.0
2023-02-27 13:20:00,34.96,34.97,34.9,34.92,13296.0,34.96,34.97,34.9,34.92,13296.0
2023-02-27 13:25:00,34.93,34.93,34.87,34.89,22310.0,34.93,34.93,34.87,34.89,22310.0
2023-02-27 13:30:00,34.89,34.9,34.88,34.88,17054.0,34.89,34.9,34.88,34.88,17054.0
2023-02-27 13:35:00,34.88,34.9,34.85,34.88,15088.0,34.88,34.9,34.85,34.88,15088.0
2023-02-27 13:40:00,34.88,34.88,34.79,34.83,379510.0,34.88,34.88,34.79,34.83,379510.0
2023-02-27 13:45:00,34.83,34.87,34.83,34.86,19128.0,34.83,34.87,34.83,34.86,19128.0
2023-02-27 13:50:00,34.85,34.88,34.85,34.88,8846.0,34.85,34.88,34.85,34.88,8846.0
2023-02-27 13:55:00,34.87,34.9,34.85,34.9,15328.0,34.87,34.9,34.85,34.9,15328.0
2023-02-27 14:00:00,34.9,34.95,34.9,34.93,7000.0,34.9,34.95,34.9,34.93,7000.0
2023-02-27 14:05:00,34.92,34.98,34.92,34.98,19830.0,34.92,34.98,34.92,34.98,19830.0
2023-02-27 14:10:00,34.99,35.06,34.99,35.04,19088.0,34.99,35.06,34.99,35.04,19088.0
2023-02-27 14:15:00,35.04,35.04,34.96,34.96,14222.0,35.04,35.04,34.96,34.96,14222.0
2023-02-27 14:20:00,34.95,34.95,34.89,34.91,18294.0,34.95,34.95,34.89,34.91,18294.0
2023-02-27 14:25:00,34.91,34.94,34.9,34.9,19394.0,34.91,34.94,34.9,34.9,19394.0
2023-02-27 14:30:00,34.91,34.92,34.88,34.91,47116.0,34.91,34.92,34.88,34.91,47116.0
2023-02-27 14:35:00,34.9,34.95,34.9,34.93,129132.0,34.9,34.95,34.9,34.93,129132.0
2023-02-27 14:40:00,34.93,34.93,34.89,34.91,29180.0,34.93,34.93,34.89,34.91,29180.0
2023-02-27 14:45:00,34.91,34.91,34.83,34.9,25650.0,34.91,34.91,34.83,34.9,25650.0
2023-02-27 14:50:00,34.88,34.91,34.88,34.9,18900.0,34.88,34.91,34.88,34.9,18900.0
2023-02-27 14:55:00,34.91,34.92,34.88,34.88,15478.0,34.91,34.92,34.88,34.88,15478.0
2023-02-27 15:00:00,34.88,34.9,34.87,34.9,23418.0,34.88,34.9,34.87,34.9,23418.0
2023-02-27 15:05:00,34.9,34.9,34.87,34.88,22310.0,34.9,34.9,34.87,34.88,22310.0
2023-02-27 15:10:00,34.87,34.9,34.85,34.89,28992.0,34.87,34.9,34.85,34.89,28992.0
2023-02-27 15:15:00,34.88,34.89,34.85,34.88,26440.0,34.88,34.89,34.85,34.88,26440.0
2023-02-27 15:20:00,34.88,34.91,34.86,34.89,23840.0,34.88,34.91,34.86,34.89,23840.0
2023-02-27 15:25:00,34.9,34.91,34.88,34.91,25546.0,34.9,34.91,34.88,34.91,25546.0
2023-02-27 15:30:00,34.91,34.91,34.87,34.9,34122.0,34.91,34.91,34.87,34.9,34122.0
2023-02-27 15:35:00,34.9,34.9,34.86,34.88,32998.0,34.9,34.9,34.86,34.88,32998.0
2023-02-27 15:40:00,34.88,34.9,34.84,34.84,322986.0,34.88,34.9,34.84,34.84,322986.0
2023-02-27 15:45:00,34.85,34.89,34.84,34.87,39416.0,34.85,34.89,34.84,34.87,39416.0
2023-02-27 15:50:00,34.87,34.94,34.85,34.94,149894.0,34.87,34.94,34.85,34.94,149894.0
2023-02-27 15:55:00,34.94,35.0,34.93,34.99,198430.0,34.94,35.0,34.93,34.99,198430.0
2023-02-28 09:30:00,34.96,35.16,34.96,35.1,36230.0,34.96,35.16,34.96,35.1,36230.0
2023-02-28 09:35:00,35.12,35.32,35.07,35.26,28634.0,35.12,35.32,35.07,35.26,28634.0
2023-02-28 09:40:00,35.26,35.37,35.21,35.34,20982.0,35.26,35.37,35.21,35.34,20982.0
2023-02-28 09:45:00,35.35,35.44,35.26,35.4,50384.0,35.35,35.44,35.26,35.4,50384.0
2023-02-28 09:50:00,35.38,35.4,35.28,35.29,23192.0,35.38,35.4,35.28,35.29,23192.0
2023-02-28 09:55:00,35.3,35.33,35.27,35.32,16444.0,35.3,35.33,35.27,35.32,16444.0
2023-02-28 10:00:00,35.31,35.35,35.27,35.31,25810.0,35.31,35.35,35.27,35.31,25810.0
2023-02-28 10:05:00,35.32,35.42,35.3,35.4,200832.0,35.32,35.42,35.3,35.4,200832.0
2023-02-28 10:10:00,35.41,35.41,35.3,35.3,12748.0,35.41,35.41,35.3,35.3,12748.0
2023-02-28 10:15:00,35.3,35.38,35.3,35.37,68460.0,35.3,35.38,35.3,35.37,68460.0
2023-02-28 10:20:00,35.35,35.37,35.34,35.35,8696.0,35.35,35.37,35.34,35.35,8696.0
2023-02-28 10:25:00,35.35,35.35,35.3,35.32,14494.0,35.35,35.35,35.3,35.32,14494.0
2023-02-28 10:30:00,35.31,35.35,35.31,35.35,11566.0,35.31,35.35,35.31,35.35,11566.0
2023-02-28 10:35:00,35.35,35.37,35.3,35.31,56554.0,35.35,35.37,35.3,35.31,56554.0
2023-02-28 10:40:00,35.3,35.33,35.29,35.3,10956.0,35.3,35.33,35.29,35.3,10956.0
2023-02-28 10:45:00,35.31,35.34,35.27,35.33,18936.0,35.31,35.34,35.27,35.33,18936.0
2023-02-28 10:50:00,35.32,35.36,35.3,35.34,9612.0,35.32,35.36,35.3,35.34,9612.0
2023-02-28 10:55:00,35.33,35.37,35.32,35.35,7178.0,35.33,35.37,35.32,35.35,7178.0
2023-02-28 11:00:00,35.37,35.42,35.37,35.42,8612.0,35.37,35.42,35.37,35.42,8612.0
2023-02-28 11:05:00,35.43,35.49,35.42,35.46,54418.0,35.43,35.49,35.42,35.46,54418.0
2023-02-28 11:10:00,35.47,35.51,35.47,35.48,21084.0,35.47,35.51,35.47,35.48,21084.0
2023-02-28 11:15:00,35.49,35.58,35.49,35.56,18934.0,35.49,35.58,35.49,35.56,18934.0
2023-02-28 11:20:00,35.56,35.62,35.56,35.57,45828.0,35.56,35.62,35.56,35.57,45828.0
2023-02-28 11:25:00,35.57,35.58,35.51,35.51,17302.0,35.57,35.58,35.51,35.51,17302.0
2023-02-28 11:30:00,35.51,35.52,35.51,35.51,24846.0,35.51,35.52,35.51,35.51,24846.0
2023-02-28 11:35:00,35.51,35.52,35.48,35.49,9148.0,35.51,35.52,35.48,35.49,9148.0
2023-02-28 11:40:00,35.49,35.55,35.47,35.52,27040.0,35.49,35.55,35.47,35.52,27040.0
2023-02-28 11:45:00,35.52,35.52,35.45,35.45,25746.0,35.52,35.52,35.45,35.45,25746.0
2023-02-28 11:50:00,35.45,35.5,35.42,35.49,24302.0,35.45,35.5,35.42,35.49,24302.0
2023-02-28 11:55:00,35.49,35.51,35.49,35.51,24478.0,35.49,35.51,35.49,35.51,24478.0
2023-02-28 12:00:00,35.51,35.51,35.47,35.5,23522.0,35.51,35.51,35.47,35.5,23522.0
2023-02-28 12:05:00,35.5,35.58,35.49,35.58,19990.0,35.5,35.58,35.49,35.58,19990.0
2023-02-28 12:10:00,35.59,35.62,35.55,35.6,19264.0,35.59,35.62,35.55,35.6,19264.0
2023-02-28 12:15:00,35.62,35.65,35.6,35.6,14588.0,35.62,35.65,35.6,35.6,14588.0
2023-02-28 12:20:00,35.6,35.64,35.6,35.61,8010.0,35.6,35.64,35.6,35.61,8010.0
2023-02-28 12:25:00,35.6,35.63,35.6,35.62,45512.0,35.6,35.63,35.6,35.62,45512.0
2023-02-28 12:30:00,35.62,35.63,35.59,35.59,9668.0,35.62,35.63,35.59,35.59,9668.0
2023-02-28 12:35:00,35.59,35.62,35.57,35.6,14370.0,35.59,35.62,35.57,35.6,14370.0
2023-02-28 12:40:00,35.6,35.6,35.52,35.52,7606.0,35.6,35.6,35.52,35.52,7606.0
2023-02-28 12:45:00,35.5,35.53,35.49,35.52,8700.0,35.5,35.53,35.49,35.52,8700.0
2023-02-28 12:50:00,35.52,35.59,35.52,35.59,10318.0,35.52,35.59,35.52,35.59,10318.0
2023-02-28 12:55:00,35.6,35.6,35.58,35.58,6638.0,35.6,35.6,35.58,35.58,6638.0
2023-02-28 13:00:00,35.58,35.6,35.55,35.6,17068.0,35.58,35.6,35.55,35.6,17068.0
2023-02-28 13:05:00,35.61,35.62,35.55,35.55,20812.0,35.61,35.62,35.55,35.55,20812.0
2023-02-28 13:10:00,35.56,35.62,35.56,35.62,22074.0,35.56,35.62,35.56,35.62,22074.0
2023-02-28 13:15:00,35.6,35.6,35.57,35.57,7014.0,35.6,35.6,35.57,35.57,7014.0
2023-02-28 13:20:00,35.57,35.6,35.56,35.58,8828.0,35.57,35.6,35.56,35.58,8828.0
2023-02-28 13:25:00,35.6,35.63,35.58,35.63,18436.0,35.6,35.63,35.58,35.63,18436.0
2023-02-28 13:30:00,35.64,35.67,35.63,35.67,14564.0,35.64,35.67,35.63,35.67,14564.0
2023-02-28 13:35:00,35.68,35.69,35.63,35.63,7854.0,35.68,35.69,35.63,35.63,7854.0
2023-02-28 13:40:00,35.63,35.63,35.6,35.62,7938.0,35.63,35.63,35.6,35.62,7938.0
2023-02-28 13:45:00,35.62,35.65,35.62,35.63,12330.0,35.62,35.65,35.62,35.63,12330.0
2023-02-28 13:50:00,35.62,35.63,35.6,35.62,17056.0,35.62,35.63,35.6,35.62,17056.0
2023-02-28 13:55:00,35.61,35.61,35.58,35.6,10820.0,35.61,35.61,35.58,35.6,10820.0
2023-02-28 14:00:00,35.6,35.63,35.59,35.62,16362.0,35.6,35.63,35.59,35.62,16362.0
2023-02-28 14:05:00,35.61,35.61,35.56,35.58,15958.0,35.61,35.61,35.56,35.58,15958.0
2023-02-28 14:10:00,35.59,35.59,35.55,35.59,16108.0,35.59,35.59,35.55,35.59,16108.0
2023-02-28 14:15:00,35.59,35.6,35.46,35.46,9862.0,35.59,35.6,35.46,35.46,9862.0
2023-02-28 14:20:00,35.46,35.5,35.46,35.49,26190.0,35.46,35.5,35.46,35.49,26190.0
2023-02-28 14:25:00,35.49,35.49,35.45,35.46,19550.0,35.49,35.49,35.45,35.46,19550.0
2023-02-28 14:30:00,35.46,35.47,35.44,35.47,16414.0,35.46,35.47,35.44,35.47,16414.0
2023-02-28 14:35:00,35.48,35.49,35.47,35.47,9232.0,35.48,35.49,35.47,35.47,9232.0
2023-02-28 14:40:00,35.47,35.48,35.45,35.48,12896.0,35.47,35.48,35.45,35.48,12896.0
2023-02-28 14:45:00,35.48,35.49,35.46,35.47,23456.0,35.48,35.49,35.46,35.47,23456.0
2023-02-28 14:50:00,35.47,35.49,35.42,35.42,16078.0,35.47,35.49,35.42,35.42,16078.0
2023-02-28 14:55:00,35.42,35.44,35.4,35.41,17132.0,35.42,35.44,35.4,35.41,17132.0
2023-02-28 15:00:00,35.41,35.42,35.38,35.41,23680.0,35.41,35.42,35.38,35.41,23680.0
2023-02-28 15:05:00,35.42,35.43,35.4,35.41,23164.0,35.42,35.43,35.4,35.41,23164.0
2023-02-28 15:10:00,35.41,35.46,35.41,35.46,13778.0,35.41,35.46,35.41,35.46,13778.0
2023-02-28 15:15:00,35.45,35.45,35.4,35.43,24844.0,35.45,35.45,35.4,35.43,24844.0
2023-02-28 15:20:00,35.43,35.45,35.38,35.4,28520.0,35.43,35.45,35.38,35.4,28520.0
2023-02-28 15:25:00,35.4,35.42,35.38,35.38,101114.0,35.4,35.42,35.38,35.38,101114.0
2023-02-28 15:30:00,35.38,35.38,35.31,35.33,44518.0,35.38,35.38,35.31,35.33,44518.0
2023-02-28 15:35:00,35.32,35.37,35.3,35.37,22380.0,35.32,35.37,35.3,35.37,22380.0
2023-02-28 15:40:00,35.37,35.37,35.34,35.34,21706.0,35.37,35.37,35.34,35.34,21706.0
2023-02-28 15:45:00,35.34,35.38,35.3,35.3,47030.0,35.34,35.38,35.3,35.3,47030.0
2023-02-28 15:50:00,35.3,35.36,35.26,35.27,116514.0,35.3,35.36,35.26,35.27,116514.0
2023-02-28 15:55:00,35.26,35.29,35.22,35.22,269370.0,35.26,35.29,35.22,35.22,269370.0
2023-03-01 09:30:00,35.18,35.33,35.16,35.26,70334.0,35.18,35.33,35.16,35.26,70334.0
2023-03-01 09:35:00,35.24,35.25,35.14,35.22,7948.0,35.24,35.25,35.14,35.22,7948.0
2023-03-01 09:40:00,35.2,35.25,35.15,35.21,13200.0,35.2,35.25,35.15,35.21,13200.0
2023-03-01 09:45:00,35.22,35.32,35.2,35.31,24604.0,35.22,35.32,35.2,35.31,24604.0
2023-03-01 09:50:00,35.32,35.34,35.18,35.2,38474.0,35.32,35.34,35.18,35.2,38474.0
2023-03-01 09:55:00,35.22,35.23,35.02,35.02,60936.0,35.22,35.23,35.02,35.02,60936.0
2023-03-01 10:00:00,35.05,35.15,35.01,35.13,24408.0,35.05,35.15,35.01,35.13,24408.0
2023-03-01 10:05:00,35.11,35.13,35.02,35.04,30752.0,35.11,35.13,35.02,35.04,30752.0
2023-03-01 10:10:00,35.04,35.04,34.92,34.92,26218.0,35.04,35.04,34.92,34.92,26218.0
2023-03-01 10:15:00,34.93,34.98,34.91,34.97,16894.0,34.93,34.98,34.91,34.97,16894.0
2023-03-01 10:20:00,34.96,34.96,34.85,34.92,22480.0,34.96,34.96,34.85,34.92,22480.0
2023-03-01 10:25:00,34.92,34.95,34.9,34.93,11616.0,34.92,34.95,34.9,34.93,11616.0
2023-03-01 10:30:00,34.92,34.93,34.87,34.89,27694.0,34.92,34.93,34.87,34.89,27694.0
2023-03-01 10:35:00,34.89,35.02,34.89,34.99,33292.0,34.89,35.02,34.89,34.99,33292.0
2023-03-01 10:40:00,34.99,35.02,34.97,35.0,19658.0,34.99,35.02,34.97,35.0,19658.0
2023-03-01 10:45:00,35.01,35.06,34.99,35.05,28816.0,35.01,35.06,34.99,35.05,28816.0
2023-03-01 10:50:00,35.05,35.08,35.02,35.07,18428.0,35.05,35.08,35.02,35.07,18428.0
2023-03-01 10:55:00,35.07,35.1,35.04,35.09,26574.0,35.07,35.1,35.04,35.09,26574.0
2023-03-01 11:00:00,35.09,35.1,35.04,35.04,37124.0,35.09,35.1,35.04,35.04,37124.0
2023-03-01 11:05:00,35.05,35.05,34.94,34.95,49586.0,35.05,35.05,34.94,34.95,49586.0
2023-03-01 11:10:00,34.94,34.97,34.92,34.97,57816.0,34.94,34.97,34.92,34.97,57816.0
2023-03-01 11:15:00,34.97,34.98,34.83,34.84,31074.0,34.97,34.98,34.83,34.84,31074.0
2023-03-01 11:20:00,34.84,34.97,34.83,34.97,31894.0,34.84,34.97,34.83,34.97,31894.0
2023-03-01 11:25:00,34.98,35.03,34.97,35.02,16756.0,34.98,35.03,34.97,35.02,16756.0
2023-03-01 11:30:00,35.01,35.06,35.01,35.05,9818.0,35.01,35.06,35.01,35.05,9818.0
2023-03-01 11:35:00,35.08,35.08,35.02,35.05,12736.0,35.08,35.08,35.02,35.05,12736.0
2023-03-01 11:40:00,35.06,35.1,35.06,35.09,15364.0,35.06,35.1,35.06,35.09,15364.0
2023-03-01 11:45:00,35.09,35.16,35.09,35.15,9138.0,35.09,35.16,35.09,35.15,9138.0
2023-03-01 11:50:00,35.15,35.15,35.12,35.13,15300.0,35.15,35.15,35.12,35.13,15300.0
2023-03-01 11:55:00,35.13,35.15,35.11,35.11,23512.0,35.13,35.15,35.11,35.11,23512.0
2023-03-01 12:00:00,35.12,35.16,35.1,35.12,12140.0,35.12,35.16,35.1,35.12,12140.0
2023-03-01 12:05:00,35.13,35.16,35.1,35.15,14846.0,35.13,35.16,35.1,35.15,14846.0
2023-03-01 12:10:00,35.15,35.21,35.13,35.15,17400.0,35.15,35.21,35.13,35.15,17400.0
2023-03-01 12:15:00,35.15,35.16,35.13,35.15,8176.0,35.15,35.16,35.13,35.15,8176.0
2023-03-01 12:20:00,35.14,35.16,35.11,35.12,20138.0,35.14,35.16,35.11,35.12,20138.0
2023-03-01 12:25:00,35.12,35.17,35.11,35.11,12952.0,35.12,35.17,35.11,35.11,12952.0
2023-03-01 12:30:00,35.12,35.15,35.1,35.11,11040.0,35.12,35.15,35.1,35.11,11040.0
2023-03-01 12:35:00,35.1,35.15,35.1,35.14,11436.0,35.1,35.15,35.1,35.14,11436.0
2023-03-01 12:40:00,35.14,35.15,35.13,35.15,6472.0,35.14,35.15,35.13,35.15,6472.0
2023-03-01 12:45:00,35.15,35.16,35.12,35.13,19332.0,35.15,35.16,35.12,35.13,19332.0
2023-03-01 12:50:00,35.13,35.13,35.11,35.13,9884.0,35.13,35.13,35.11,35.13,9884.0
2023-03-01 12:55:00,35.13,35.13,35.09,35.12,15482.0,35.13,35.13,35.09,35.12,15482.0
2023-03-01 13:00:00,35.12,35.13,35.08,35.09,12786.0,35.12,35.13,35.08,35.09,12786.0
2023-03-01 13:05:00,35.09,35.09,35.05,35.07,17256.0,35.09,35.09,35.05,35.07,17256.0
2023-03-01 13:10:00,35.07,35.1,35.07,35.08,10102.0,35.07,35.1,35.07,35.08,10102.0
2023-03-01 13:15:00,35.08,35.09,35.05,35.08,12706.0,35.08,35.09,35.05,35.08,12706.0
2023-03-01 13:20:00,35.08,35.08,35.05,35.05,14676.0,35.08,35.08,35.05,35.05,14676.0
2023-03-01 13:25:00,35.05,35.07,35.04,35.06,13272.0,35.05,35.07,35.04,35.06,13272.0
2023-03-01 13:30:00,35.06,35.06,35.04,35.04,11318.0,35.06,35.06,35.04,35.04,11318.0
2023-03-01 13:35:00,35.04,35.05,35.02,35.05,16964.0,35.04,35.05,35.02,35.05,16964.0
2023-03-01 13:40:00,35.05,35.06,35.01,35.02,12104.0,35.05,35.06,35.01,35.02,12104.0
2023-03-01 13:45:00,35.0,35.04,34.97,35.03,13832.0,35.0,35.04,34.97,35.03,13832.0
2023-03-01 13:50:00,35.03,35.05,34.99,35.01,14148.0,35.03,35.05,34.99,35.01,14148.0
2023-03-01 13:55:00,35.02,35.02,34.99,35.0,7676.0,35.02,35.02,34.99,35.0,7676.0
2023-03-01 14:00:00,34.99,34.99,34.96,34.97,8988.0,34.99,34.99,34.96,34.97,8988.0
2023-03-01 14:05:00,34.96,34.96,34.92,34.96,17414.0,34.96,34.96,34.92,34.96,17414.0
2023-03-01 14:10:00,34.96,35.01,34.95,35.01,20584.0,34.96,35.01,34.95,35.01,20584.0
2023-03-01 14:15:00,35.0,35.0,34.95,34.97,23388.0,35.0,35.0,34.95,34.97,23388.0
2023-03-01 14:20:00,34.98,34.98,34.93,34.94,18136.0,34.98,34.98,34.93,34.94,18136.0
2023-03-01 14:25:00,34.94,34.95,34.89,34.9,10004.0,34.94,34.95,34.89,34.9,10004.0
2023-03-01 14:30:00,34.89,34.89,34.86,34.88,12098.0,34.89,34.89,34.86,34.88,12098.0
2023-03-01 14:35:00,34.88,34.88,34.83,34.85,13554.0,34.88,34.88,34.83,34.85,13554.0
2023-03-01 14:40:00,34.85,34.85,34.8,34.82,14194.0,34.85,34.85,34.8,34.82,14194.0
2023-03-01 14:45:00,34.82,34.85,34.81,34.82,18416.0,34.82,34.85,34.81,34.82,18416.0
2023-03-01 14:50:00,34.81,34.81,34.76,34.8,15522.0,34.81,34.81,34.76,34.8,15522.0
2023-03-01 14:55:00,34.79,34.79,34.74,34.74,21346.0,34.79,34.79,34.74,34.74,21346.0
2023-03-01 15:00:00,34.74,34.82,34.74,34.8,35344.0,34.74,34.82,34.74,34.8,35344.0
2023-03-01 15:05:00,34.81,34.84,34.79,34.83,19082.0,34.81,34.84,34.79,34.83,19082.0
2023-03-01 15:10:00,34.83,34.84,34.82,34.83,19380.0,34.83,34.84,34.82,34.83,19380.0
2023-03-01 15:15:00,34.83,34.85,34.81,34.85,23610.0,34.83,34.85,34.81,34.85,23610.0
2023-03-01 15:20:00,34.86,34.87,34.81,34.82,36698.0,34.86,34.87,34.81,34.82,36698.0
2023-03-01 15:25:00,34.82,34.84,34.77,34.78,26646.0,34.82,34.84,34.77,34.78,26646.0
2023-03-01 15:30:00,34.77,34.81,34.75,34.8,24304.0,34.77,34.81,34.75,34.8,24304.0
2023-03-01 15:35:00,34.8,34.82,34.78,34.8,39952.0,34.8,34.82,34.78,34.8,39952.0
2023-03-01 15:40:00,34.8,34.85,34.8,34.84,50822.0,34.8,34.85,34.8,34.84,50822.0
2023-03-01 15:45:00,34.85,34.87,34.81,34.85,60536.0,34.85,34.87,34.81,34.85,60536.0
2023-03-01 15:50:00,34.85,34.92,34.84,34.91,108180.0,34.85,34.92,34.84,34.91,108180.0
2023-03-01 15:55:00,34.91,34.93,34.86,34.9,190694.0,34.91,34.93,34.86,34.9,190694.0
2023-03-02 09:30:00,34.83,34.85,34.72,34.8,38966.0,34.83,34.85,34.72,34.8,38966.0
2023-03-02 09:35:00,34.79,34.81,34.75,34.77,5056.0,34.79,34.81,34.75,34.77,5056.0
2023-03-02 09:40:00,34.77,34.78,34.74,34.74,5182.0,34.77,34.78,34.74,34.74,5182.0
2023-03-02 09:45:00,34.73,34.77,34.7,34.72,16936.0,34.73,34.77,34.7,34.72,16936.0
2023-03-02 09:50:00,34.74,34.81,34.74,34.77,46482.0,34.74,34.81,34.74,34.77,46482.0
2023-03-02 09:55:00,34.77,34.81,34.74,34.81,33686.0,34.77,34.81,34.74,34.81,33686.0
2023-03-02 10:00:00,34.81,34.83,34.74,34.76,74588.0,34.81,34.83,34.74,34.76,74588.0
2023-03-02 10:05:00,34.79,34.82,34.79,34.8,18870.0,34.79,34.82,34.79,34.8,18870.0
2023-03-02 10:10:00,34.81,34.81,34.74,34.77,9344.0,34.81,34.81,34.74,34.77,9344.0
2023-03-02 10:15:00,34.77,34.8,34.77,34.8,16762.0,34.77,34.8,34.77,34.8,16762.0
2023-03-02 10:20:00,34.8,34.81,34.74,34.79,9320.0,34.8,34.81,34.74,34.79,9320.0
2023-03-02 10:25:00,34.8,34.82,34.77,34.81,36146.0,34.8,34.82,34.77,34.81,36146.0
2023-03-02 10:30:00,34.81,34.92,34.81,34.91,32810.0,34.81,34.92,34.81,34.91,32810.0
2023-03-02 10:35:00,34.91,34.91,34.86,34.88,32360.0,34.91,34.91,34.86,34.88,32360.0
2023-03-02 10:40:00,34.87,34.88,34.84,34.85,11160.0,34.87,34.88,34.84,34.85,11160.0
2023-03-02 10:45:00,34.85,34.85,34.8,34.85,11086.0,34.85,34.85,34.8,34.85,11086.0
2023-03-02 10:50:00,34.85,34.96,34.85,34.96,17438.0,34.85,34.96,34.85,34.96,17438.0
2023-03-02 10:55:00,34.96,34.99,34.93,34.99,18194.0,34.96,34.99,34.93,34.99,18194.0
2023-03-02 11:00:00,35.0,35.02,34.95,34.97,12144.0,35.0,35.02,34.95,34.97,12144.0
2023-03-02 11:05:00,34.97,35.02,34.97,35.02,7842.0,34.97,35.02,34.97,35.02,7842.0
2023-03-02 11:10:00,35.02,35.07,35.02,35.05,4618.0,35.02,35.07,35.02,35.05,4618.0
2023-03-02 11:15:00,35.06,35.12,35.06,35.09,14660.0,35.06,35.12,35.06,35.09,14660.0
2023-03-02 11:20:00,35.09,35.1,35.08,35.09,10474.0,35.09,35.1,35.08,35.09,10474.0
2023-03-02 11:25:00,35.09,35.13,35.09,35.11,10914.0,35.09,35.13,35.09,35.11,10914.0
2023-03-02 11:30:00,35.11,35.12,35.1,35.1,4044.0,35.11,35.12,35.1,35.1,4044.0
2023-03-02 11:35:00,35.1,35.1,35.08,35.1,8844.0,35.1,35.1,35.08,35.1,8844.0
2023-03-02 11:40:00,35.1,35.12,35.1,35.11,8054.0,35.1,35.12,35.1,35.11,8054.0
2023-03-02 11:45:00,35.11,35.15,35.09,35.15,13152.0,35.11,35.15,35.09,35.15,13152.0
2023-03-02 11:50:00,35.14,35.17,35.12,35.13,6778.0,35.14,35.17,35.12,35.13,6778.0
2023-03-02 11:55:00,35.13,35.17,35.12,35.16,5444.0,35.13,35.17,35.12,35.16,5444.0
2023-03-02 12:00:00,35.17,35.19,35.15,35.17,5008.0,35.17,35.19,35.15,35.17,5008.0
2023-03-02 12:05:00,35.16,35.18,35.15,35.18,4254.0,35.16,35.18,35.15,35.18,4254.0
2023-03-02 12:10:00,35.17,35.18,35.15,35.17,7652.0,35.17,35.18,35.15,35.17,7652.0
2023-03-02 12:15:00,35.18,35.18,35.16,35.17,10576.0,35.18,35.18,35.16,35.17,10576.0
2023-03-02 12:20:00,35.18,35.21,35.17,35.18,6880.0,35.18,35.21,35.17,35.18,6880.0
2023-03-02 12:25:00,35.17,35.21,35.17,35.2,10178.0,35.17,35.21,35.17,35.2,10178.0
2023-03-02 12:30:00,35.21,35.25,35.21,35.23,9102.0,35.21,35.25,35.21,35.23,9102.0
2023-03-02 12:35:00,35.23,35.23,35.2,35.21,7216.0,35.23,35.23,35.2,35.21,7216.0
2023-03-02 12:40:00,35.2,35.21,35.19,35.21,4580.0,35.2,35.21,35.19,35.21,4580.0
2023-03-02 12:45:00,35.21,35.23,35.19,35.21,9848.0,35.21,35.23,35.19,35.21,9848.0
2023-03-02 12:50:00,35.22,35.3,35.22,35.28,15928.0,35.22,35.3,35.22,35.28,15928.0
2023-03-02 12:55:00,35.28,35.28,35.27,35.27,7442.0,35.28,35.28,35.27,35.27,7442.0
2023-03-02 13:00:00,35.28,35.28,35.27,35.27,5974.0,35.28,35.28,35.27,35.27,5974.0
2023-03-02 13:05:00,35.27,35.29,35.26,35.27,14794.0,35.27,35.29,35.26,35.27,14794.0
2023-03-02 13:10:00,35.29,35.29,35.27,35.27,8708.0,35.29,35.29,35.27,35.27,8708.0
2023-03-02 13:15:00,35.27,35.31,35.27,35.31,12352.0,35.27,35.31,35.27,35.31,12352.0
2023-03-02 13:20:00,35.31,35.31,35.3,35.31,8410.0,35.31,35.31,35.3,35.31,8410.0
2023-03-02 13:25:00,35.3,35.32,35.29,35.3,12106.0,35.3,35.32,35.29,35.3,12106.0
2023-03-02 13:30:00,35.3,35.3,35.26,35.27,7204.0,35.3,35.3,35.26,35.27,7204.0
2023-03-02 13:35:00,35.27,35.41,35.27,35.34,21098.0,35.27,35.41,35.27,35.34,21098.0
2023-03-02 13:40:00,35.35,35.36,35.32,35.34,5440.0,35.35,35.36,35.32,35.34,5440.0
2023-03-02 13:45:00,35.33,35.35,35.32,35.35,6832.0,35.33,35.35,35.32,35.35,6832.0
2023-03-02 13:50:00,35.35,35.38,35.35,35.37,10200.0,35.35,35.38,35.35,35.37,10200.0
2023-03-02 13:55:00,35.38,35.43,35.38,35.42,13548.0,35.38,35.43,35.38,35.42,13548.0
2023-03-02 14:00:00,35.42,35.5,35.42,35.46,11870.0,35.42,35.5,35.42,35.46,11870.0
2023-03-02 14:05:00,35.45,35.47,35.44,35.47,8512.0,35.45,35.47,35.44,35.47,8512.0
2023-03-02 14:10:00,35.48,35.48,35.43,35.43,5862.0,35.48,35.48,35.43,35.43,5862.0
2023-03-02 14:15:00,35.43,35.46,35.42,35.44,10336.0,35.43,35.46,35.42,35.44,10336.0
2023-03-02 14:20:00,35.44,35.46,35.43,35.46,8398.0,35.44,35.46,35.43,35.46,8398.0
2023-03-02 14:25:00,35.46,35.52,35.45,35.51,14358.0,35.46,35.52,35.45,35.51,14358.0
2023-03-02 14:30:00,35.51,35.53,35.49,35.5,13030.0,35.51,35.53,35.49,35.5,13030.0
2023-03-02 14:35:00,35.49,35.49,35.45,35.47,8812.0,35.49,35.49,35.45,35.47,8812.0
2023-03-02 14:40:00,35.47,35.52,35.47,35.49,13746.0,35.47,35.52,35.47,35.49,13746.0
2023-03-02 14:45:00,35.49,35.52,35.48,35.51,6370.0,35.49,35.52,35.48,35.51,6370.0
2023-03-02 14:50:00,35.52,35.52,35.49,35.49,10904.0,35.52,35.52,35.49,35.49,10904.0
2023-03-02 14:55:00,35.5,35.54,35.5,35.52,13934.0,35.5,35.54,35.5,35.52,13934.0
2023-03-02 15:00:00,35.52,35.56,35.48,35.49,15434.0,35.52,35.56,35.48,35.49,15434.0
2023-03-02 15:05:00,35.49,35.52,35.49,35.52,9906.0,35.49,35.52,35.49,35.52,9906.0
2023-03-02 15:10:00,35.52,35.54,35.51,35.52,24744.0,35.52,35.54,35.51,35.52,24744.0
2023-03-02 15:15:00,35.52,35.57,35.52,35.53,41288.0,35.52,35.57,35.52,35.53,41288.0
2023-03-02 15:20:00,35.54,35.57,35.54,35.57,7526.0,35.54,35.57,35.54,35.57,7526.0
2023-03-02 15:25:00,35.56,35.6,35.56,35.59,24464.0,35.56,35.6,35.56,35.59,24464.0
2023-03-02 15:30:00,35.59,35.63,35.59,35.62,26180.0,35.59,35.63,35.59,35.62,26180.0
2023-03-02 15:35:00,35.63,35.65,35.59,35.59,50336.0,35.63,35.65,35.59,35.59,50336.0
2023-03-02 15:40:00,35.59,35.59,35.5,35.53,55868.0,35.59,35.59,35.5,35.53,55868.0
2023-03-02 15:45:00,35.52,35.56,35.52,35.55,34980.0,35.52,35.56,35.52,35.55,34980.0
2023-03-02 15:50:00,35.54,35.55,35.43,35.47,151520.0,35.54,35.55,35.43,35.47,151520.0
2023-03-02 15:55:00,35.47,35.55,35.46,35.52,210128.0,35.47,35.55,35.46,35.52,210128.0
2023-03-03 09:30:00,35.59,35.7,35.57,35.7,41388.0,35.59,35.7,35.57,35.7,41388.0
2023-03-03 09:35:00,35.71,35.74,35.58,35.59,5814.0,35.71,35.74,35.58,35.59,5814.0
2023-03-03 09:40:00,35.6,35.61,35.55,35.56,9226.0,35.6,35.61,35.55,35.56,9226.0
2023-03-03 09:45:00,35.55,35.55,35.46,35.47,34404.0,35.55,35.55,35.46,35.47,34404.0
2023-03-03 09:50:00,35.47,35.52,35.45,35.5,26270.0,35.47,35.52,35.45,35.5,26270.0
2023-03-03 09:55:00,35.51,35.55,35.49,35.52,28704.0,35.51,35.55,35.49,35.52,28704.0
2023-03-03 10:00:00,35.52,35.54,35.46,35.52,18130.0,35.52,35.54,35.46,35.52,18130.0
2023-03-03 10:05:00,35.5,35.54,35.47,35.52,59842.0,35.5,35.54,35.47,35.52,59842.0
2023-03-03 10:10:00,35.52,35.55,35.48,35.55,54420.0,35.52,35.55,35.48,35.55,54420.0
2023-03-03 10:15:00,35.56,35.6,35.54,35.56,12702.0,35.56,35.6,35.54,35.56,12702.0
2023-03-03 10:20:00,35.56,35.58,35.55,35.55,36988.0,35.56,35.58,35.55,35.55,36988.0
2023-03-03 10:25:00,35.56,35.58,35.53,35.57,20150.0,35.56,35.58,35.53,35.57,20150.0
2023-03-03 10:30:00,35.57,35.59,35.56,35.57,22404.0,35.57,35.59,35.56,35.57,22404.0
2023-03-03 10:35:00,35.57,35.59,35.55,35.57,9508.0,35.57,35.59,35.55,35.57,9508.0
2023-03-03 10:40:00,35.57,35.6,35.56,35.57,11408.0,35.57,35.6,35.56,35.57,11408.0
2023-03-03 10:45:00,35.58,35.58,35.54,35.54,19336.0,35.58,35.58,35.54,35.54,19336.0
2023-03-03 10:50:00,35.54,35.55,35.48,35.49,10388.0,35.54,35.55,35.48,35.49,10388.0
2023-03-03 10:55:00,35.5,35.52,35.44,35.46,11066.0,35.5,35.52,35.44,35.46,11066.0
2023-03-03 11:00:00,35.46,35.5,35.46,35.5,20516.0,35.46,35.5,35.46,35.5,20516.0
2023-03-03 11:05:00,35.49,35.55,35.49,35.51,17752.0,35.49,35.55,35.49,35.51,17752.0
2023-03-03 11:10:00,35.52,35.53,35.48,35.53,8162.0,35.52,35.53,35.48,35.53,8162.0
2023-03-03 11:15:00,35.52,35.54,35.51,35.52,9912.0,35.52,35.54,35.51,35.52,9912.0
2023-03-03 11:20:00,35.53,35.53,35.5,35.53,7778.0,35.53,35.53,35.5,35.53,7778.0
2023-03-03 11:25:00,35.53,35.55,35.52,35.55,7280.0,35.53,35.55,35.52,35.55,7280.0
2023-03-03 11:30:00,35.55,35.55,35.5,35.52,8872.0,35.55,35.55,35.5,35.52,8872.0
2023-03-03 11:35:00,35.52,35.54,35.48,35.49,10726.0,35.52,35.54,35.48,35.49,10726.0
2023-03-03 11:40:00,35.49,35.52,35.47,35.5,15492.0,35.49,35.52,35.47,35.5,15492.0
2023-03-03 11:45:00,35.5,35.55,35.5,35.5,13828.0,35.5,35.55,35.5,35.5,13828.0
2023-03-03 11:50:00,35.49,35.52,35.48,35.52,10442.0,35.49,35.52,35.48,35.52,10442.0
2023-03-03 11:55:00,35.52,35.57,35.5,35.55,17372.0,35.52,35.57,35.5,35.55,17372.0
2023-03-03 12:00:00,35.54,35.55,35.51,35.51,6982.0,35.54,35.55,35.51,35.51,6982.0
2023-03-03 12:05:00,35.52,35.54,35.52,35.53,13074.0,35.52,35.54,35.52,35.53,13074.0
2023-03-03 12:10:00,35.54,35.6,35.54,35.59,20898.0,35.54,35.6,35.54,35.59,20898.0
2023-03-03 12:15:00,35.59,35.6,35.57,35.58,10236.0,35.59,35.6,35.57,35.58,10236.0
2023-03-03 12:20:00,35.59,35.63,35.58,35.59,20902.0,35.59,35.63,35.58,35.59,20902.0
2023-03-03 12:25:00,35.59,35.6,35.57,35.58,26160.0,35.59,35.6,35.57,35.58,26160.0
2023-03-03 12:30:00,35.59,35.6,35.58,35.59,6334.0,35.59,35.6,35.58,35.59,6334.0
2023-03-03 12:35:00,35.58,35.58,35.54,35.54,6124.0,35.58,35.58,35.54,35.54,6124.0
2023-03-03 12:40:00,35.54,35.57,35.54,35.56,20250.0,35.54,35.57,35.54,35.56,20250.0
2023-03-03 12:45:00,35.56,35.58,35.55,35.57,21984.0,35.56,35.58,35.55,35.57,21984.0
2023-03-03 12:50:00,35.57,35.58,35.56,35.58,18188.0,35.57,35.58,35.56,35.58,18188.0
2023-03-03 12:55:00,35.58,35.63,35.58,35.63,9136.0,35.58,35.63,35.58,35.63,9136.0
2023-03-03 13:00:00,35.63,35.66,35.62,35.64,6478.0,35.63,35.66,35.62,35.64,6478.0
2023-03-03 13:05:00,35.65,35.67,35.64,35.67,7928.0,35.65,35.67,35.64,35.67,7928.0
2023-03-03 13:10:00,35.66,35.68,35.63,35.68,5656.0,35.66,35.68,35.63,35.68,5656.0
2023-03-03 13:15:00,35.68,35.68,35.63,35.66,8262.0,35.68,35.68,35.63,35.66,8262.0
2023-03-03 13:20:00,35.65,35.67,35.64,35.67,11008.0,35.65,35.67,35.64,35.67,11008.0
2023-03-03 13:25:00,35.68,35.72,35.68,35.71,6310.0,35.68,35.72,35.68,35.71,6310.0
2023-03-03 13:30:00,35.71,35.72,35.68,35.69,13184.0,35.71,35.72,35.68,35.69,13184.0
2023-03-03 13:35:00,35.69,35.69,35.65,35.69,6800.0,35.69,35.69,35.65,35.69,6800.0
2023-03-03 13:40:00,35.68,35.7,35.66,35.69,10100.0,35.68,35.7,35.66,35.69,10100.0
2023-03-03 13:45:00,35.69,35.69,35.67,35.69,10794.0,35.69,35.69,35.67,35.69,10794.0
2023-03-03 13:50:00,35.69,35.71,35.69,35.71,6650.0,35.69,35.71,35.69,35.71,6650.0
2023-03-03 13:55:00,35.71,35.72,35.69,35.71,11360.0,35.71,35.72,35.69,35.71,11360.0
2023-03-03 14:00:00,35.72,35.72,35.69,35.69,13472.0,35.72,35.72,35.69,35.69,13472.0
2023-03-03 14:05:00,35.68,35.71,35.66,35.69,17782.0,35.68,35.71,35.66,35.69,17782.0
2023-03-03 14:10:00,35.69,35.74,35.68,35.74,12502.0,35.69,35.74,35.68,35.74,12502.0
2023-03-03 14:15:00,35.74,35.76,35.73,35.73,15582.0,35.74,35.76,35.73,35.73,15582.0
2023-03-03 14:20:00,35.73,35.74,35.71,35.72,12166.0,35.73,35.74,35.71,35.72,12166.0
2023-03-03 14:25:00,35.72,35.73,35.69,35.69,18950.0,35.72,35.73,35.69,35.69,18950.0
2023-03-03 14:30:00,35.7,35.73,35.68,35.72,11752.0,35.7,35.73,35.68,35.72,11752.0
2023-03-03 14:35:00,35.73,35.73,35.68,35.71,15116.0,35.73,35.73,35.68,35.71,15116.0
2023-03-03 14:40:00,35.71,35.72,35.7,35.71,17718.0,35.71,35.72,35.7,35.71,17718.0
2023-03-03 14:45:00,35.71,35.73,35.71,35.73,7834.0,35.71,35.73,35.71,35.73,7834.0
2023-03-03 14:50:00,35.73,35.76,35.71,35.76,13086.0,35.73,35.76,35.71,35.76,13086.0
2023-03-03 14:55:00,35.75,35.8,35.73,35.8,17326.0,35.75,35.8,35.73,35.8,17326.0
2023-03-03 15:00:00,35.81,35.82,35.76,35.8,11778.0,35.81,35.82,35.76,35.8,11778.0
2023-03-03 15:05:00,35.8,35.84,35.79,35.84,27266.0,35.8,35.84,35.79,35.84,27266.0
2023-03-03 15:10:00,35.83,35.83,35.79,35.79,24262.0,35.83,35.83,35.79,35.79,24262.0
2023-03-03 15:15:00,35.79,35.81,35.78,35.78,22052.0,35.79,35.81,35.78,35.78,22052.0
2023-03-03 15:20:00,35.78,35.81,35.77,35.8,32594.0,35.78,35.81,35.77,35.8,32594.0
2023-03-03 15:25:00,35.8,35.81,35.77,35.8,28104.0,35.8,35.81,35.77,35.8,28104.0
2023-03-03 15:30:00,35.8,35.8,35.76,35.76,31970.0,35.8,35.8,35.76,35.76,31970.0
2023-03-03 15:35:00,35.76,35.77,35.73,35.74,33554.0,35.76,35.77,35.73,35.74,33554.0
2023-03-03 15:40:00,35.74,35.76,35.72,35.76,28402.0,35.74,35.76,35.72,35.76,28402.0
2023-03-03 15:45:00,35.75,35.76,35.72,35.74,42386.0,35.75,35.76,35.72,35.74,42386.0
2023-03-03 15:50:00,35.74,35.74,35.68,35.68,95126.0,35.74,35.74,35.68,35.68,95126.0
2023-03-03 15:55:00,35.68,35.73,35.66,35.73,182016.0,35.68,35.73,35.66,35.73,182016.0
2023-03-06 09:30:00,35.72,35.72,35.47,35.62,106196.0,35.72,35.72,35.47,35.62,106196.0
2023-03-06 09:35:00,35.63,35.74,35.6,35.66,38602.0,35.63,35.74,35.6,35.66,38602.0
2023-03-06 09:40:00,35.68,35.68,35.53,35.57,13828.0,35.68,35.68,35.53,35.57,13828.0
2023-03-06 09:45:00,35.58,35.59,35.49,35.55,29732.0,35.58,35.59,35.49,35.55,29732.0
2023-03-06 09:50:00,35.56,35.62,35.55,35.59,14118.0,35.56,35.62,35.55,35.59,14118.0
2023-03-06 09:55:00,35.59,35.59,35.49,35.53,18522.0,35.59,35.59,35.49,35.53,18522.0
2023-03-06 10:00:00,35.52,35.54,35.47,35.52,22774.0,35.52,35.54,35.47,35.52,22774.0
2023-03-06 10:05:00,35.52,35.59,35.51,35.59,17638.0,35.52,35.59,35.51,35.59,17638.0
2023-03-06 10:10:00,35.61,35.62,35.58,35.6,8654.0,35.61,35.62,35.58,35.6,8654.0
2023-03-06 10:15:00,35.6,35.62,35.58,35.58,42564.0,35.6,35.62,35.58,35.58,42564.0
2023-03-06 10:20:00,35.59,35.59,35.56,35.58,10174.0,35.59,35.59,35.56,35.58,10174.0
2023-03-06 10:25:00,35.57,35.59,35.54,35.55,20290.0,35.57,35.59,35.54,35.55,20290.0
2023-03-06 10:30:00,35.56,35.6,35.55,35.58,21026.0,35.56,35.6,35.55,35.58,21026.0
2023-03-06 10:35:00,35.59,35.59,35.54,35.54,20474.0,35.59,35.59,35.54,35.54,20474.0
2023-03-06 10:40:00,35.52,35.58,35.52,35.56,18934.0,35.52,35.58,35.52,35.56,18934.0
2023-03-06 10:45:00,35.57,35.63,35.56,35.61,9356.0,35.57,35.63,35.56,35.61,9356.0
2023-03-06 10:50:00,35.62,35.67,35.62,35.66,12772.0,35.62,35.67,35.62,35.66,12772.0
2023-03-06 10:55:00,35.68,35.71,35.63,35.64,35666.0,35.68,35.71,35.63,35.64,35666.0
2023-03-06 11:00:00,35.63,35.66,35.63,35.64,7422.0,35.63,35.66,35.63,35.64,7422.0
2023-03-06 11:05:00,35.64,35.7,35.64,35.69,12302.0,35.64,35.7,35.64,35.69,12302.0
2023-03-06 11:10:00,35.7,35.72,35.7,35.71,4390.0,35.7,35.72,35.7,35.71,4390.0
2023-03-06 11:15:00,35.72,35.72,35.63,35.64,14794.0,35.72,35.72,35.63,35.64,14794.0
2023-03-06 11:20:00,35.63,35.64,35.58,35.59,11618.0,35.63,35.64,35.58,35.59,11618.0
2023-03-06 11:25:00,35.59,35.61,35.56,35.59,12614.0,35.59,35.61,35.56,35.59,12614.0
2023-03-06 11:30:00,35.58,35.59,35.56,35.58,12516.0,35.58,35.59,35.56,35.58,12516.0
2023-03-06 11:35:00,35.59,35.63,35.59,35.62,20540.0,35.59,35.63,35.59,35.62,20540.0
2023-03-06 11:40:00,35.62,35.62,35.58,35.61,10360.0,35.62,35.62,35.58,35.61,10360.0
2023-03-06 11:45:00,35.61,35.61,35.57,35.58,14868.0,35.61,35.61,35.57,35.58,14868.0
2023-03-06 11:50:00,35.57,35.61,35.56,35.6,13232.0,35.57,35.61,35.56,35.6,13232.0
2023-03-06 11:55:00,35.59,35.6,35.56,35.58,15754.0,35.59,35.6,35.56,35.58,15754.0
2023-03-06 12:00:00,35.58,35.58,35.52,35.52,36168.0,35.58,35.58,35.52,35.52,36168.0
2023-03-06 12:05:00,35.52,35.56,35.49,35.5,42028.0,35.52,35.56,35.49,35.5,42028.0
2023-03-06 12:10:00,35.49,35.58,35.49,35.56,27366.0,35.49,35.58,35.49,35.56,27366.0
2023-03-06 12:15:00,35.56,35.59,35.54,35.57,25616.0,35.56,35.59,35.54,35.57,25616.0
2023-03-06 12:20:00,35.57,35.59,35.53,35.54,19952.0,35.57,35.59,35.53,35.54,19952.0
2023-03-06 12:25:00,35.53,35.53,35.5,35.52,20094.0,35.53,35.53,35.5,35.52,20094.0
2023-03-06 12:30:00,35.54,35.54,35.49,35.52,14650.0,35.54,35.54,35.49,35.52,14650.0
2023-03-06 12:35:00,35.52,35.55,35.48,35.48,35114.0,35.52,35.55,35.48,35.48,35114.0
2023-03-06 12:40:00,35.49,35.51,35.47,35.49,143938.0,35.49,35.51,35.47,35.49,143938.0
2023-03-06 12:45:00,35.5,35.5,35.43,35.46,15020.0,35.5,35.5,35.43,35.46,15020.0
2023-03-06 12:50:00,35.45,35.48,35.44,35.46,8368.0,35.45,35.48,35.44,35.46,8368.0
2023-03-06 12:55:00,35.46,35.48,35.45,35.46,9508.0,35.46,35.48,35.45,35.46,9508.0
2023-03-06 13:00:00,35.47,35.48,35.46,35.46,13460.0,35.47,35.48,35.46,35.46,13460.0
2023-03-06 13:05:00,35.46,35.48,35.39,35.42,9736.0,35.46,35.48,35.39,35.42,9736.0
2023-03-06 13:10:00,35.43,35.44,35.4,35.41,7968.0,35.43,35.44,35.4,35.41,7968.0
2023-03-06 13:15:00,35.42,35.44,35.41,35.43,9330.0,35.42,35.44,35.41,35.43,9330.0
2023-03-06 13:20:00,35.44,35.44,35.4,35.4,14342.0,35.44,35.44,35.4,35.4,14342.0
2023-03-06 13:25:00,35.39,35.42,35.38,35.4,10612.0,35.39,35.42,35.38,35.4,10612.0
2023-03-06 13:30:00,35.4,35.41,35.38,35.39,14576.0,35.4,35.41,35.38,35.39,14576.0
2023-03-06 13:35:00,35.39,35.41,35.35,35.35,10064.0,35.39,35.41,35.35,35.35,10064.0
2023-03-06 13:40:00,35.33,35.35,35.33,35.33,12258.0,35.33,35.35,35.33,35.33,12258.0
2023-03-06 13:45:00,35.33,35.33,35.3,35.31,11980.0,35.33,35.33,35.3,35.31,11980.0
2023-03-06 13:50:00,35.31,35.33,35.31,35.32,14350.0,35.31,35.33,35.31,35.32,14350.0
2023-03-06 13:55:00,35.31,35.32,35.27,35.3,15514.0,35.31,35.32,35.27,35.3,15514.0
2023-03-06 14:00:00,35.29,35.32,35.28,35.32,25500.0,35.29,35.32,35.28,35.32,25500.0
2023-03-06 14:05:00,35.32,35.34,35.31,35.34,7202.0,35.32,35.34,35.31,35.34,7202.0
2023-03-06 14:10:00,35.34,35.34,35.31,35.33,16598.0,35.34,35.34,35.31,35.33,16598.0
2023-03-06 14:15:00,35.33,35.33,35.28,35.31,14220.0,35.33,35.33,35.28,35.31,14220.0
2023-03-06 14:20:00,35.31,35.32,35.3,35.3,7100.0,35.31,35.32,35.3,35.3,7100.0
2023-03-06 14:25:00,35.29,35.3,35.27,35.3,8634.0,35.29,35.3,35.27,35.3,8634.0
2023-03-06 14:30:00,35.3,35.32,35.29,35.29,10814.0,35.3,35.32,35.29,35.29,10814.0
2023-03-06 14:35:00,35.29,35.3,35.28,35.29,19160.0,35.29,35.3,35.28,35.29,19160.0
2023-03-06 14:40:00,35.29,35.3,35.26,35.29,16216.0,35.29,35.3,35.26,35.29,16216.0
2023-03-06 14:45:00,35.29,35.29,35.22,35.23,14862.0,35.29,35.29,35.22,35.23,14862.0
2023-03-06 14:50:00,35.23,35.26,35.22,35.25,10428.0,35.23,35.26,35.22,35.25,10428.0
2023-03-06 14:55:00,35.26,35.27,35.24,35.27,14060.0,35.26,35.27,35.24,35.27,14060.0
2023-03-06 15:00:00,35.27,35.29,35.24,35.24,16612.0,35.27,35.29,35.24,35.24,16612.0
2023-03-06 15:05:00,35.24,35.29,35.24,35.29,11772.0,35.24,35.29,35.24,35.29,11772.0
2023-03-06 15:10:00,35.3,35.3,35.25,35.26,15628.0,35.3,35.3,35.25,35.26,15628.0
2023-03-06 15:15:00,35.26,35.26,35.21,35.24,16194.0,35.26,35.26,35.21,35.24,16194.0
2023-03-06 15:20:00,35.24,35.26,35.2,35.24,38628.0,35.24,35.26,35.2,35.24,38628.0
2023-03-06 15:25:00,35.25,35.28,35.24,35.24,23236.0,35.25,35.28,35.24,35.24,23236.0
2023-03-06 15:30:00,35.24,35.26,35.23,35.24,25230.0,35.24,35.26,35.23,35.24,25230.0
2023-03-06 15:35:00,35.24,35.24,35.21,35.22,20644.0,35.24,35.24,35.21,35.22,20644.0
2023-03-06 15:40:00,35.22,35.24,35.21,35.24,25586.0,35.22,35.24,35.21,35.24,25586.0
2023-03-06 15:45:00,35.24,35.27,35.24,35.26,33790.0,35.24,35.27,35.24,35.26,33790.0
2023-03-06 15:50:00,35.26,35.32,35.25,35.32,69976.0,35.26,35.32,35.25,35.32,69976.0
2023-03-06 15:55:00,35.32,35.33,35.27,35.28,188002.0,35.32,35.33,35.27,35.28,188002.0
2023-03-07 09:30:00,35.43,35.43,35.27,35.37,38346.0,35.43,35.43,35.27,35.37,38346.0
2023-03-07 09:35:00,35.38,35.45,35.37,35.44,7074.0,35.38,35.45,35.37,35.44,7074.0
2023-03-07 09:40:00,35.46,35.49,35.43,35.43,14104.0,35.46,35.49,35.43,35.43,14104.0
2023-03-07 09:45:00,35.43,35.55,35.43,35.54,6624.0,35.43,35.55,35.43,35.54,6624.0
2023-03-07 09:50:00,35.54,35.54,35.42,35.43,23438.0,35.54,35.54,35.42,35.43,23438.0
2023-03-07 09:55:00,35.44,35.44,35.41,35.43,13966.0,35.44,35.44,35.41,35.43,13966.0
2023-03-07 10:00:00,35.41,35.41,35.26,35.29,24978.0,35.41,35.41,35.26,35.29,24978.0
2023-03-07 10:05:00,35.3,35.35,35.23,35.23,53422.0,35.3,35.35,35.23,35.23,53422.0
2023-03-07 10:10:00,35.24,35.3,35.2,35.3,7538.0,35.24,35.3,35.2,35.3,7538.0
2023-03-07 10:15:00,35.3,35.33,35.23,35.29,63278.0,35.3,35.33,35.23,35.29,63278.0
2023-03-07 10:20:00,35.31,35.41,35.29,35.38,11020.0,35.31,35.41,35.29,35.38,11020.0
2023-03-07 10:25:00,35.38,35.42,35.35,35.42,72442.0,35.38,35.42,35.35,35.42,72442.0
2023-03-07 10:30:00,35.41,35.51,35.39,35.48,29052.0,35.41,35.51,35.39,35.48,29052.0
2023-03-07 10:35:00,35.49,35.57,35.49,35.52,43570.0,35.49,35.57,35.49,35.52,43570.0
2023-03-07 10:40:00,35.52,35.54,35.43,35.43,17056.0,35.52,35.54,35.43,35.43,17056.0
2023-03-07 10:45:00,35.43,35.51,35.43,35.51,3364.0,35.43,35.51,35.43,35.51,3364.0
2023-03-07 10:50:00,35.51,35.51,35.39,35.42,13074.0,35.51,35.51,35.39,35.42,13074.0
2023-03-07 10:55:00,35.46,35.46,35.38,35.38,8840.0,35.46,35.46,35.38,35.38,8840.0
2023-03-07 11:00:00,35.38,35.46,35.37,35.45,6022.0,35.38,35.46,35.37,35.45,6022.0
2023-03-07 11:05:00,35.46,35.46,35.41,35.41,10242.0,35.46,35.46,35.41,35.41,10242.0
2023-03-07 11:10:00,35.44,35.46,35.38,35.38,11632.0,35.44,35.46,35.38,35.38,11632.0
2023-03-07 11:15:00,35.38,35.43,35.38,35.42,10124.0,35.38,35.43,35.38,35.42,10124.0
2023-03-07 11:20:00,35.42,35.46,35.4,35.46,40434.0,35.42,35.46,35.4,35.46,40434.0
2023-03-07 11:25:00,35.46,35.5,35.44,35.45,29772.0,35.46,35.5,35.44,35.45,29772.0
2023-03-07 11:30:00,35.45,35.49,35.44,35.48,13136.0,35.45,35.49,35.44,35.48,13136.0
2023-03-07 11:35:00,35.47,35.49,35.46,35.49,7248.0,35.47,35.49,35.46,35.49,7248.0
2023-03-07 11:40:00,35.48,35.51,35.45,35.5,31440.0,35.48,35.51,35.45,35.5,31440.0
2023-03-07 11:45:00,35.5,35.52,35.49,35.51,10926.0,35.5,35.52,35.49,35.51,10926.0
2023-03-07 11:50:00,35.51,35.52,35.44,35.46,11230.0,35.51,35.52,35.44,35.46,11230.0
2023-03-07 11:55:00,35.45,35.46,35.38,35.38,40294.0,35.45,35.46,35.38,35.38,40294.0
2023-03-07 12:00:00,35.38,35.42,35.37,35.38,68204.0,35.38,35.42,35.37,35.38,68204.0
2023-03-07 12:05:00,35.37,35.44,35.36,35.44,16186.0,35.37,35.44,35.36,35.44,16186.0
2023-03-07 12:10:00,35.45,35.45,35.4,35.41,16398.0,35.45,35.45,35.4,35.41,16398.0
2023-03-07 12:15:00,35.41,35.47,35.41,35.47,16636.0,35.41,35.47,35.41,35.47,16636.0
2023-03-07 12:20:00,35.48,35.57,35.47,35.48,30066.0,35.48,35.57,35.47,35.48,30066.0
2023-03-07 12:25:00,35.49,35.52,35.47,35.49,10138.0,35.49,35.52,35.47,35.49,10138.0
2023-03-07 12:30:00,35.48,35.48,35.43,35.43,4320.0,35.48,35.48,35.43,35.43,4320.0
2023-03-07 12:35:00,35.43,35.44,35.4,35.41,9266.0,35.43,35.44,35.4,35.41,9266.0
2023-03-07 12:40:00,35.4,35.42,35.39,35.42,10372.0,35.4,35.42,35.39,35.42,10372.0
2023-03-07 12:45:00,35.43,35.43,35.4,35.41,8000.0,35.43,35.43,35.4,35.41,8000.0
2023-03-07 12:50:00,35.41,35.43,35.35,35.35,15904.0,35.41,35.43,35.35,35.35,15904.0
2023-03-07 12:55:00,35.35,35.42,35.35,35.4,20820.0,35.35,35.42,35.35,35.4,20820.0
2023-03-07 13:00:00,35.4,35.41,35.34,35.34,17396.0,35.4,35.41,35.34,35.34,17396.0
2023-03-07 13:05:00,35.33,35.35,35.3,35.33,18844.0,35.33,35.35,35.3,35.33,18844.0
2023-03-07 13:10:00,35.34,35.34,35.32,35.33,17282.0,35.34,35.34,35.32,35.33,17282.0
2023-03-07 13:15:00,35.33,35.33,35.27,35.28,33286.0,35.33,35.33,35.27,35.28,33286.0
2023-03-07 13:20:00,35.27,35.34,35.27,35.33,20856.0,35.27,35.34,35.27,35.33,20856.0
2023-03-07 13:25:00,35.33,35.36,35.33,35.33,4774.0,35.33,35.36,35.33,35.33,4774.0
2023-03-07 13:30:00,35.33,35.36,35.32,35.34,12592.0,35.33,35.36,35.32,35.34,12592.0
2023-03-07 13:35:00,35.33,35.36,35.31,35.32,10070.0,35.33,35.36,35.31,35.32,10070.0
2023-03-07 13:40:00,35.32,35.32,35.23,35.24,11164.0,35.32,35.32,35.23,35.24,11164.0
2023-03-07 13:45:00,35.24,35.25,35.21,35.23,10796.0,35.24,35.25,35.21,35.23,10796.0
2023-03-07 13:50:00,35.23,35.27,35.22,35.27,11688.0,35.23,35.27,35.22,35.27,11688.0
2023-03-07 13:55:00,35.27,35.28,35.24,35.26,18034.0,35.27,35.28,35.24,35.26,18034.0
2023-03-07 14:00:00,35.27,35.29,35.23,35.24,10142.0,35.27,35.29,35.23,35.24,10142.0
2023-03-07 14:05:00,35.23,35.26,35.22,35.24,13966.0,35.23,35.26,35.22,35.24,13966.0
2023-03-07 14:10:00,35.23,35.26,35.22,35.24,7848.0,35.23,35.26,35.22,35.24,7848.0
2023-03-07 14:15:00,35.24,35.3,35.22,35.27,50704.0,35.24,35.3,35.22,35.27,50704.0
2023-03-07 14:20:00,35.27,35.27,35.21,35.21,6452.0,35.27,35.27,35.21,35.21,6452.0
2023-03-07 14:25:00,35.21,35.27,35.21,35.25,9200.0,35.21,35.27,35.21,35.25,9200.0
2023-03-07 14:30:00,35.26,35.27,35.23,35.24,9484.0,35.26,35.27,35.23,35.24,9484.0
2023-03-07 14:35:00,35.24,35.27,35.22,35.26,17898.0,35.24,35.27,35.22,35.26,17898.0
2023-03-07 14:40:00,35.27,35.27,35.22,35.23,14728.0,35.27,35.27,35.22,35.23,14728.0
2023-03-07 14:45:00,35.23,35.27,35.23,35.24,8138.0,35.23,35.27,35.23,35.24,8138.0
2023-03-07 14:50:00,35.23,35.24,35.21,35.22,9602.0,35.23,35.24,35.21,35.22,9602.0
2023-03-07 14:55:00,35.21,35.22,35.2,35.21,17150.0,35.21,35.22,35.2,35.21,17150.0
2023-03-07 15:00:00,35.2,35.23,35.2,35.21,12526.0,35.2,35.23,35.2,35.21,12526.0
2023-03-07 15:05:00,35.21,35.23,35.21,35.22,7566.0,35.21,35.23,35.21,35.22,7566.0
2023-03-07 15:10:00,35.21,35.27,35.21,35.25,12786.0,35.21,35.27,35.21,35.25,12786.0
2023-03-07 15:15:00,35.25,35.29,35.25,35.27,12262.0,35.25,35.29,35.25,35.27,12262.0
2023-03-07 15:20:00,35.27,35.27,35.23,35.23,14258.0,35.27,35.27,35.23,35.23,14258.0
2023-03-07 15:25:00,35.23,35.24,35.22,35.24,18086.0,35.23,35.24,35.22,35.24,18086.0
2023-03-07 15:30:00,35.24,35.35,35.23,35.35,30186.0,35.24,35.35,35.23,35.35,30186.0
2023-03-07 15:35:00,35.35,35.38,35.35,35.36,32614.0,35.35,35.38,35.35,35.36,32614.0
2023-03-07 15:40:00,35.36,35.37,35.29,35.3,13960.0,35.36,35.37,35.29,35.3,13960.0
2023-03-07 15:45:00,35.3,35.3,35.26,35.28,29326.0,35.3,35.3,35.26,35.28,29326.0
2023-03-07 15:50:00,35.29,35.3,35.24,35.24,106868.0,35.29,35.3,35.24,35.24,106868.0
2023-03-07 15:55:00,35.24,35.25,35.2,35.22,266982.0,35.24,35.25,35.2,35.22,266982.0
2023-03-08 09:30:00,35.23,35.31,35.16,35.24,42526.0,35.23,35.31,35.16,35.24,42526.0
2023-03-08 09:35:00,35.22,35.34,35.22,35.34,4776.0,35.22,35.34,35.22,35.34,4776.0
2023-03-08 09:40:00,35.3,35.33,35.25,35.27,7662.0,35.3,35.33,35.25,35.27,7662.0
2023-03-08 09:45:00,35.27,35.27,35.24,35.24,3200.0,35.27,35.27,35.24,35.24,3200.0
2023-03-08 09:50:00,35.27,35.29,35.24,35.27,35586.0,35.27,35.29,35.24,35.27,35586.0
2023-03-08 09:55:00,35.29,35.3,35.27,35.29,43220.0,35.29,35.3,35.27,35.29,43220.0
2023-03-08 10:00:00,35.3,35.3,35.13,35.25,17618.0,35.3,35.3,35.13,35.25,17618.0
2023-03-08 10:05:00,35.26,35.3,35.24,35.27,14724.0,35.26,35.3,35.24,35.27,14724.0
2023-03-08 10:10:00,35.29,35.3,35.26,35.26,10652.0,35.29,35.3,35.26,35.26,10652.0
2023-03-08 10:15:00,35.25,35.3,35.25,35.3,16704.0,35.25,35.3,35.25,35.3,16704.0
2023-03-08 10:20:00,35.33,35.42,35.29,35.38,13564.0,35.33,35.42,35.29,35.38,13564.0
2023-03-08 10:25:00,35.37,35.38,35.32,35.34,11700.0,35.37,35.38,35.32,35.34,11700.0
2023-03-08 10:30:00,35.33,35.4,35.31,35.38,12016.0,35.33,35.4,35.31,35.38,12016.0
2023-03-08 10:35:00,35.38,35.39,35.37,35.38,10056.0,35.38,35.39,35.37,35.38,10056.0
2023-03-08 10:40:00,35.39,35.39,35.37,35.37,7486.0,35.39,35.39,35.37,35.37,7486.0
2023-03-08 10:45:00,35.36,35.38,35.34,35.34,5406.0,35.36,35.38,35.34,35.34,5406.0
2023-03-08 10:50:00,35.33,35.36,35.3,35.34,15230.0,35.33,35.36,35.3,35.34,15230.0
2023-03-08 10:55:00,35.34,35.35,35.31,35.32,6124.0,35.34,35.35,35.31,35.32,6124.0
2023-03-08 11:00:00,35.33,35.35,35.32,35.33,7686.0,35.33,35.35,35.32,35.33,7686.0
2023-03-08 11:05:00,35.33,35.35,35.33,35.34,5768.0,35.33,35.35,35.33,35.34,5768.0
2023-03-08 11:10:00,35.34,35.35,35.3,35.31,25894.0,35.34,35.35,35.3,35.31,25894.0
2023-03-08 11:15:00,35.32,35.33,35.3,35.3,9986.0,35.32,35.33,35.3,35.3,9986.0
2023-03-08 11:20:00,35.3,35.32,35.29,35.3,11572.0,35.3,35.32,35.29,35.3,11572.0
2023-03-08 11:25:00,35.3,35.35,35.29,35.31,12100.0,35.3,35.35,35.29,35.31,12100.0
2023-03-08 11:30:00,35.32,35.33,35.25,35.26,10704.0,35.32,35.33,35.25,35.26,10704.0
2023-03-08 11:35:00,35.26,35.29,35.24,35.29,5800.0,35.26,35.29,35.24,35.29,5800.0
2023-03-08 11:40:00,35.27,35.31,35.27,35.31,6908.0,35.27,35.31,35.27,35.31,6908.0
2023-03-08 11:45:00,35.31,35.35,35.3,35.33,4288.0,35.31,35.35,35.3,35.33,4288.0
2023-03-08 11:50:00,35.33,35.37,35.33,35.36,10118.0,35.33,35.37,35.33,35.36,10118.0
2023-03-08 11:55:00,35.35,35.37,35.34,35.35,15704.0,35.35,35.37,35.34,35.35,15704.0
2023-03-08 12:00:00,35.36,35.37,35.34,35.35,25420.0,35.36,35.37,35.34,35.35,25420.0
2023-03-08 12:05:00,35.36,35.38,35.32,35.32,20826.0,35.36,35.38,35.32,35.32,20826.0
2023-03-08 12:10:00,35.32,35.33,35.3,35.32,9458.0,35.32,35.33,35.3,35.32,9458.0
2023-03-08 12:15:00,35.31,35.33,35.3,35.33,13648.0,35.31,35.33,35.3,35.33,13648.0
2023-03-08 12:20:00,35.32,35.33,35.32,35.32,4830.0,35.32,35.33,35.32,35.32,4830.0
2023-03-08 12:25:00,35.33,35.34,35.31,35.31,12770.0,35.33,35.34,35.31,35.31,12770.0
2023-03-08 12:30:00,35.3,35.31,35.27,35.31,24458.0,35.3,35.31,35.27,35.31,24458.0
2023-03-08 12:35:00,35.31,35.34,35.31,35.34,13818.0,35.31,35.34,35.31,35.34,13818.0
2023-03-08 12:40:00,35.34,35.35,35.33,35.33,15778.0,35.34,35.35,35.33,35.33,15778.0
2023-03-08 12:45:00,35.33,35.34,35.3,35.34,15648.0,35.33,35.34,35.3,35.34,15648.0
2023-03-08 12:50:00,35.33,35.33,35.32,35.33,11030.0,35.33,35.33,35.32,35.33,11030.0
2023-03-08 12:55:00,35.32,35.33,35.31,35.31,12496.0,35.32,35.33,35.31,35.31,12496.0
2023-03-08 13:00:00,35.32,35.35,35.29,35.31,29054.0,35.32,35.35,35.29,35.31,29054.0
2023-03-08 13:05:00,35.32,35.33,35.25,35.26,7500.0,35.32,35.33,35.25,35.26,7500.0
2023-03-08 13:10:00,35.24,35.24,35.2,35.22,9852.0,35.24,35.24,35.2,35.22,9852.0
2023-03-08 13:15:00,35.2,35.2,35.16,35.2,14472.0,35.2,35.2,35.16,35.2,14472.0
2023-03-08 13:20:00,35.2,35.24,35.2,35.24,9146.0,35.2,35.24,35.2,35.24,9146.0
2023-03-08 13:25:00,35.24,35.24,35.2,35.23,8126.0,35.24,35.24,35.2,35.23,8126.0
2023-03-08 13:30:00,35.22,35.22,35.19,35.2,6982.0,35.22,35.22,35.19,35.2,6982.0
2023-03-08 13:35:00,35.2,35.23,35.19,35.21,23432.0,35.2,35.23,35.19,35.21,23432.0
2023-03-08 13:40:00,35.2,35.22,35.2,35.21,10966.0,35.2,35.22,35.2,35.21,10966.0
2023-03-08 13:45:00,35.21,35.22,35.19,35.2,9852.0,35.21,35.22,35.19,35.2,9852.0
2023-03-08 13:50:00,35.2,35.23,35.19,35.23,9638.0,35.2,35.23,35.19,35.23,9638.0
2023-03-08 13:55:00,35.23,35.24,35.21,35.23,22928.0,35.23,35.24,35.21,35.23,22928.0
2023-03-08 14:00:00,35.27,35.27,35.24,35.25,11748.0,35.27,35.27,35.24,35.25,11748.0
2023-03-08 14:05:00,35.26,35.31,35.24,35.31,22056.0,35.26,35.31,35.24,35.31,22056.0
2023-03-08 14:10:00,35.34,35.35,35.32,35.32,9294.0,35.34,35.35,35.32,35.32,9294.0
2023-03-08 14:15:00,35.32,35.34,35.31,35.32,10516.0,35.32,35.34,35.31,35.32,10516.0
2023-03-08 14:20:00,35.34,35.35,35.32,35.34,26664.0,35.34,35.35,35.32,35.34,26664.0
2023-03-08 14:25:00,35.33,35.33,35.3,35.31,10502.0,35.33,35.33,35.3,35.31,10502.0
2023-03-08 14:30:00,35.32,35.32,35.27,35.27,7908.0,35.32,35.32,35.27,35.27,7908.0
2023-03-08 14:35:00,35.27,35.33,35.27,35.31,25274.0,35.27,35.33,35.27,35.31,25274.0
2023-03-08 14:40:00,35.31,35.37,35.31,35.37,10324.0,35.31,35.37,35.31,35.37,10324.0
2023-03-08 14:45:00,35.36,35.38,35.35,35.35,61636.0,35.36,35.38,35.35,35.35,61636.0
2023-03-08 14:50:00,35.35,35.36,35.33,35.35,26134.0,35.35,35.36,35.33,35.35,26134.0
2023-03-08 14:55:00,35.34,35.35,35.32,35.32,32560.0,35.34,35.35,35.32,35.32,32560.0
2023-03-08 15:00:00,35.33,35.35,35.33,35.35,53322.0,35.33,35.35,35.33,35.35,53322.0
2023-03-08 15:05:00,35.35,35.41,35.34,35.38,90708.0,35.35,35.41,35.34,35.38,90708.0
2023-03-08 15:10:00,35.38,35.42,35.38,35.42,19284.0,35.38,35.42,35.38,35.42,19284.0
2023-03-08 15:15:00,35.41,35.42,35.38,35.38,27486.0,35.41,35.42,35.38,35.38,27486.0
2023-03-08 15:20:00,35.38,35.39,35.35,35.37,25072.0,35.38,35.39,35.35,35.37,25072.0
2023-03-08 15:25:00,35.37,35.38,35.37,35.38,17836.0,35.37,35.38,35.37,35.38,17836.0
2023-03-08 15:30:00,35.39,35.41,35.37,35.4,15944.0,35.39,35.41,35.37,35.4,15944.0
2023-03-08 15:35:00,35.4,35.47,35.4,35.47,23694.0,35.4,35.47,35.4,35.47,23694.0
2023-03-08 15:40:00,35.47,35.52,35.46,35.52,32830.0,35.47,35.52,35.46,35.52,32830.0
2023-03-08 15:45:00,35.52,35.56,35.52,35.56,63734.0,35.52,35.56,35.52,35.56,63734.0
2023-03-08 15:50:00,35.56,35.58,35.49,35.52,85298.0,35.56,35.58,35.49,35.52,85298.0
2023-03-08 15:55:00,35.53,35.63,35.52,35.62,229578.0,35.53,35.63,35.52,35.62,229578.0
2023-03-09 09:30:00,35.72,35.72,35.58,35.59,87766.0,35.72,35.72,35.58,35.59,87766.0
2023-03-09 09:35:00,35.64,35.64,35.58,35.6,7978.0,35.64,35.64,35.58,35.6,7978.0
2023-03-09 09:40:00,35.58,35.6,35.54,35.55,5016.0,35.58,35.6,35.54,35.55,5016.0
2023-03-09 09:45:00,35.57,35.63,35.57,35.63,14166.0,35.57,35.63,35.57,35.63,14166.0
2023-03-09 09:50:00,35.63,35.7,35.62,35.67,13860.0,35.63,35.7,35.62,35.67,13860.0
2023-03-09 09:55:00,35.67,35.68,35.63,35.63,9590.0,35.67,35.68,35.63,35.63,9590.0
2023-03-09 10:00:00,35.66,35.68,35.62,35.63,27400.0,35.66,35.68,35.62,35.63,27400.0
2023-03-09 10:05:00,35.63,35.69,35.59,35.6,61156.0,35.63,35.69,35.59,35.6,61156.0
2023-03-09 10:10:00,35.61,35.61,35.56,35.56,11074.0,35.61,35.61,35.56,35.56,11074.0
2023-03-09 10:15:00,35.55,35.55,35.47,35.5,13044.0,35.55,35.55,35.47,35.5,13044.0
2023-03-09 10:20:00,35.48,35.51,35.48,35.51,9392.0,35.48,35.51,35.48,35.51,9392.0
2023-03-09 10:25:00,35.49,35.49,35.43,35.44,54056.0,35.49,35.49,35.43,35.44,54056.0
2023-03-09 10:30:00,35.46,35.48,35.44,35.46,31764.0,35.46,35.48,35.44,35.46,31764.0
2023-03-09 10:35:00,35.46,35.5,35.46,35.46,46346.0,35.46,35.5,35.46,35.46,46346.0
2023-03-09 10:40:00,35.47,35.51,35.46,35.49,14090.0,35.47,35.51,35.46,35.49,14090.0
2023-03-09 10:45:00,35.5,35.52,35.47,35.47,14034.0,35.5,35.52,35.47,35.47,14034.0
2023-03-09 10:50:00,35.49,35.52,35.48,35.5,19510.0,35.49,35.52,35.48,35.5,19510.0
2023-03-09 10:55:00,35.5,35.51,35.46,35.48,19426.0,35.5,35.51,35.46,35.48,19426.0
2023-03-09 11:00:00,35.49,35.51,35.48,35.49,8312.0,35.49,35.51,35.48,35.49,8312.0
2023-03-09 11:05:00,35.49,35.49,35.47,35.49,12250.0,35.49,35.49,35.47,35.49,12250.0
2023-03-09 11:10:00,35.49,35.51,35.49,35.49,5964.0,35.49,35.51,35.49,35.49,5964.0
2023-03-09 11:15:00,35.49,35.52,35.49,35.51,15098.0,35.49,35.52,35.49,35.51,15098.0
2023-03-09 11:20:00,35.52,35.56,35.52,35.56,10488.0,35.52,35.56,35.52,35.56,10488.0
2023-03-09 11:25:00,35.55,35.56,35.51,35.52,10328.0,35.55,35.56,35.51,35.52,10328.0
2023-03-09 11:30:00,35.53,35.55,35.52,35.52,11788.0,35.53,35.55,35.52,35.52,11788.0
2023-03-09 11:35:00,35.52,35.52,35.49,35.49,6654.0,35.52,35.52,35.49,35.49,6654.0
2023-03-09 11:40:00,35.5,35.51,35.46,35.46,41802.0,35.5,35.51,35.46,35.46,41802.0
2023-03-09 11:45:00,35.48,35.51,35.47,35.51,9248.0,35.48,35.51,35.47,35.51,9248.0
2023-03-09 11:50:00,35.51,35.51,35.48,35.49,29584.0,35.51,35.51,35.48,35.49,29584.0
2023-03-09 11:55:00,35.49,35.49,35.45,35.48,11438.0,35.49,35.49,35.45,35.48,11438.0
2023-03-09 12:00:00,35.48,35.5,35.44,35.48,17442.0,35.48,35.5,35.44,35.48,17442.0
2023-03-09 12:05:00,35.48,35.49,35.45,35.47,17130.0,35.48,35.49,35.45,35.47,17130.0
2023-03-09 12:10:00,35.48,35.49,35.47,35.47,7666.0,35.48,35.49,35.47,35.47,7666.0
2023-03-09 12:15:00,35.46,35.49,35.46,35.48,7336.0,35.46,35.49,35.46,35.48,7336.0
2023-03-09 12:20:00,35.48,35.52,35.47,35.51,4606.0,35.48,35.52,35.47,35.51,4606.0
2023-03-09 12:25:00,35.51,35.54,35.5,35.52,7940.0,35.51,35.54,35.5,35.52,7940.0
2023-03-09 12:30:00,35.52,35.55,35.49,35.49,11936.0,35.52,35.55,35.49,35.49,11936.0
2023-03-09 12:35:00,35.49,35.49,35.45,35.46,9048.0,35.49,35.49,35.45,35.46,9048.0
2023-03-09 12:40:00,35.46,35.49,35.42,35.42,18970.0,35.46,35.49,35.42,35.42,18970.0
2023-03-09 12:45:00,35.42,35.45,35.4,35.4,19150.0,35.42,35.45,35.4,35.4,19150.0
2023-03-09 12:50:00,35.43,35.43,35.39,35.4,3806.0,35.43,35.43,35.39,35.4,3806.0
2023-03-09 12:55:00,35.38,35.43,35.37,35.39,19000.0,35.38,35.43,35.37,35.39,19000.0
2023-03-09 13:00:00,35.38,35.42,35.38,35.38,9816.0,35.38,35.42,35.38,35.38,9816.0
2023-03-09 13:05:00,35.38,35.38,35.35,35.37,8356.0,35.38,35.38,35.35,35.37,8356.0
2023-03-09 13:10:00,35.35,35.35,35.31,35.31,7024.0,35.35,35.35,35.31,35.31,7024.0
2023-03-09 13:15:00,35.31,35.33,35.29,35.31,11200.0,35.31,35.33,35.29,35.31,11200.0
2023-03-09 13:20:00,35.31,35.33,35.29,35.29,11420.0,35.31,35.33,35.29,35.29,11420.0
2023-03-09 13:25:00,35.29,35.29,35.24,35.25,15676.0,35.29,35.29,35.24,35.25,15676.0
2023-03-09 13:30:00,35.24,35.25,35.22,35.23,9190.0,35.24,35.25,35.22,35.23,9190.0
2023-03-09 13:35:00,35.23,35.23,35.18,35.18,6000.0,35.23,35.23,35.18,35.18,6000.0
2023-03-09 13:40:00,35.19,35.23,35.19,35.22,9552.0,35.19,35.23,35.19,35.22,9552.0
2023-03-09 13:45:00,35.21,35.22,35.1,35.1,16248.0,35.21,35.22,35.1,35.1,16248.0
2023-03-09 13:50:00,35.09,35.13,35.08,35.13,20744.0,35.09,35.13,35.08,35.13,20744.0
2023-03-09 13:55:00,35.13,35.13,35.12,35.13,10870.0,35.13,35.13,35.12,35.13,10870.0
2023-03-09 14:00:00,35.13,35.13,35.02,35.03,21304.0,35.13,35.13,35.02,35.03,21304.0
2023-03-09 14:05:00,35.03,35.04,35.01,35.02,21694.0,35.03,35.04,35.01,35.02,21694.0
2023-03-09 14:10:00,35.02,35.05,35.0,35.02,21540.0,35.02,35.05,35.0,35.02,21540.0
2023-03-09 14:15:00,35.05,35.09,35.04,35.06,30720.0,35.05,35.09,35.04,35.06,30720.0
2023-03-09 14:20:00,35.04,35.11,35.04,35.11,7388.0,35.04,35.11,35.04,35.11,7388.0
2023-03-09 14:25:00,35.12,35.12,35.08,35.08,15988.0,35.12,35.12,35.08,35.08,15988.0
2023-03-09 14:30:00,35.08,35.08,35.02,35.04,12738.0,35.08,35.08,35.02,35.04,12738.0
2023-03-09 14:35:00,35.05,35.09,35.05,35.06,7572.0,35.05,35.09,35.05,35.06,7572.0
2023-03-09 14:40:00,35.07,35.11,35.07,35.08,13230.0,35.07,35.11,35.07,35.08,13230.0
2023-03-09 14:45:00,35.08,35.1,35.02,35.03,16376.0,35.08,35.1,35.02,35.03,16376.0
2023-03-09 14:50:00,35.03,35.03,34.98,35.01,15480.0,35.03,35.03,34.98,35.01,15480.0
2023-03-09 14:55:00,35.0,35.01,34.94,34.96,11280.0,35.0,35.01,34.94,34.96,11280.0
2023-03-09 15:00:00,34.95,34.96,34.93,34.95,14784.0,34.95,34.96,34.93,34.95,14784.0
2023-03-09 15:05:00,34.95,34.97,34.92,34.93,18396.0,34.95,34.97,34.92,34.93,18396.0
2023-03-09 15:10:00,34.92,34.94,34.9,34.9,19694.0,34.92,34.94,34.9,34.9,19694.0
2023-03-09 15:15:00,34.9,34.9,34.82,34.82,21654.0,34.9,34.9,34.82,34.82,21654.0
2023-03-09 15:20:00,34.83,34.84,34.76,34.82,33742.0,34.83,34.84,34.76,34.82,33742.0
2023-03-09 15:25:00,34.81,34.88,34.8,34.83,31144.0,34.81,34.88,34.8,34.83,31144.0
2023-03-09 15:30:00,34.82,34.88,34.8,34.87,34310.0,34.82,34.88,34.8,34.87,34310.0
2023-03-09 15:35:00,34.87,34.88,34.8,34.85,39874.0,34.87,34.88,34.8,34.85,39874.0
2023-03-09 15:40:00,34.84,34.85,34.81,34.81,32346.0,34.84,34.85,34.81,34.81,32346.0
2023-03-09 15:45:00,34.81,34.84,34.76,34.83,44778.0,34.81,34.84,34.76,34.83,44778.0
2023-03-09 15:50:00,34.83,34.89,34.83,34.88,77468.0,34.83,34.89,34.83,34.88,77468.0
2023-03-09 15:55:00,34.88,34.92,34.81,34.81,269124.0,34.88,34.92,34.81,34.81,269124.0
2023-03-10 09:30:00,34.84,34.84,34.6,34.63,52878.0,34.84,34.84,34.6,34.63,52878.0
2023-03-10 09:35:00,34.67,34.67,34.52,34.54,13952.0,34.67,34.67,34.52,34.54,13952.0
2023-03-10 09:40:00,34.54,34.57,34.31,34.33,63854.0,34.54,34.57,34.31,34.33,63854.0
2023-03-10 09:45:00,34.3,34.37,34.26,34.3,22652.0,34.3,34.37,34.26,34.3,22652.0
2023-03-10 09:50:00,34.27,34.29,34.16,34.2,29314.0,34.27,34.29,34.16,34.2,29314.0
2023-03-10 09:55:00,34.2,34.32,34.18,34.29,7116.0,34.2,34.32,34.18,34.29,7116.0
2023-03-10 10:00:00,34.28,34.46,34.28,34.44,17104.0,34.28,34.46,34.28,34.44,17104.0
2023-03-10 10:05:00,34.44,34.52,34.42,34.5,10914.0,34.44,34.52,34.42,34.5,10914.0
2023-03-10 10:10:00,34.5,34.53,34.44,34.44,10262.0,34.5,34.53,34.44,34.44,10262.0
2023-03-10 10:15:00,34.44,34.48,34.4,34.42,8974.0,34.44,34.48,34.4,34.42,8974.0
2023-03-10 10:20:00,34.43,34.44,34.4,34.42,7644.0,34.43,34.44,34.4,34.42,7644.0
2023-03-10 10:25:00,34.48,34.49,34.44,34.48,18062.0,34.48,34.49,34.44,34.48,18062.0
2023-03-10 10:30:00,34.49,34.57,34.48,34.5,28378.0,34.49,34.57,34.48,34.5,28378.0
2023-03-10 10:35:00,34.55,34.55,34.5,34.51,11016.0,34.55,34.55,34.5,34.51,11016.0
2023-03-10 10:40:00,34.51,34.54,34.45,34.47,13546.0,34.51,34.54,34.45,34.47,13546.0
2023-03-10 10:45:00,34.46,34.47,34.41,34.42,6046.0,34.46,34.47,34.41,34.42,6046.0
2023-03-10 10:50:00,34.44,34.46,34.39,34.45,5474.0,34.44,34.46,34.39,34.45,5474.0
2023-03-10 10:55:00,34.45,34.6,34.45,34.59,18620.0,34.45,34.6,34.45,34.59,18620.0
2023-03-10 11:00:00,34.57,34.57,34.52,34.54,8746.0,34.57,34.57,34.52,34.54,8746.0
2023-03-10 11:05:00,34.54,34.6,34.54,34.59,15184.0,34.54,34.6,34.54,34.59,15184.0
2023-03-10 11:10:00,34.6,34.63,34.55,34.56,13290.0,34.6,34.63,34.55,34.56,13290.0
2023-03-10 11:15:00,34.55,34.56,34.51,34.56,8130.0,34.55,34.56,34.51,34.56,8130.0
2023-03-10 11:20:00,34.56,34.63,34.56,34.62,21432.0,34.56,34.63,34.56,34.62,21432.0
2023-03-10 11:25:00,34.6,34.68,34.6,34.66,58968.0,34.6,34.68,34.6,34.66,58968.0
2023-03-10 11:30:00,34.66,34.81,34.66,34.8,56740.0,34.66,34.81,34.66,34.8,56740.0
2023-03-10 11:35:00,34.83,34.87,34.77,34.84,68230.0,34.83,34.87,34.77,34.84,68230.0
2023-03-10 11:40:00,34.85,34.86,34.69,34.71,62578.0,34.85,34.86,34.69,34.71,62578.0
2023-03-10 11:45:00,34.71,34.71,34.53,34.54,20378.0,34.71,34.71,34.53,34.54,20378.0
2023-03-10 11:50:00,34.52,34.52,34.45,34.45,12230.0,34.52,34.52,34.45,34.45,12230.0
2023-03-10 11:55:00,34.45,34.47,34.4,34.4,7540.0,34.45,34.47,34.4,34.4,7540.0
2023-03-10 12:00:00,34.43,34.43,34.4,34.43,4420.0,34.43,34.43,34.4,34.43,4420.0
2023-03-10 12:05:00,34.41,34.42,34.28,34.28,3864.0,34.41,34.42,34.28,34.28,3864.0
2023-03-10 12:10:00,34.29,34.32,34.26,34.29,7192.0,34.29,34.32,34.26,34.29,7192.0
2023-03-10 12:15:00,34.33,34.35,34.3,34.35,22624.0,34.33,34.35,34.3,34.35,22624.0
2023-03-10 12:20:00,34.34,34.44,34.33,34.41,13858.0,34.34,34.44,34.33,34.41,13858.0
2023-03-10 12:25:00,34.4,34.45,34.38,34.44,14652.0,34.4,34.45,34.38,34.44,14652.0
2023-03-10 12:30:00,34.46,34.56,34.45,34.54,57230.0,34.46,34.56,34.45,34.54,57230.0
2023-03-10 12:35:00,34.54,34.56,34.52,34.53,15612.0,34.54,34.56,34.52,34.53,15612.0
2023-03-10 12:40:00,34.53,34.53,34.47,34.52,8698.0,34.53,34.53,34.47,34.52,8698.0
2023-03-10 12:45:00,34.51,34.52,34.48,34.51,12108.0,34.51,34.52,34.48,34.51,12108.0
2023-03-10 12:50:00,34.51,34.52,34.45,34.46,18454.0,34.51,34.52,34.45,34.46,18454.0
2023-03-10 12:55:00,34.46,34.46,34.4,34.41,11882.0,34.46,34.46,34.4,34.41,11882.0
2023-03-10 13:00:00,34.42,34.46,34.42,34.43,6464.0,34.42,34.46,34.42,34.43,6464.0
2023-03-10 13:05:00,34.43,34.43,34.38,34.42,10076.0,34.43,34.43,34.38,34.42,10076.0
2023-03-10 13:10:00,34.44,34.44,34.41,34.43,7684.0,34.44,34.44,34.41,34.43,7684.0
2023-03-10 13:15:00,34.42,34.42,34.37,34.37,14530.0,34.42,34.42,34.37,34.37,14530.0
2023-03-10 13:20:00,34.37,34.38,34.33,34.36,15512.0,34.37,34.38,34.33,34.36,15512.0
2023-03-10 13:25:00,34.35,34.37,34.29,34.33,14984.0,34.35,34.37,34.29,34.33,14984.0
2023-03-10 13:30:00,34.32,34.33,34.23,34.27,17172.0,34.32,34.33,34.23,34.27,17172.0
2023-03-10 13:35:00,34.25,34.32,34.23,34.28,16778.0,34.25,34.32,34.23,34.28,16778.0
2023-03-10 13:40:00,34.29,34.3,34.24,34.26,12498.0,34.29,34.3,34.24,34.26,12498.0
2023-03-10 13:45:00,34.24,34.29,34.24,34.26,10308.0,34.24,34.29,34.24,34.26,10308.0
2023-03-10 13:50:00,34.26,34.27,34.22,34.24,22026.0,34.26,34.27,34.22,34.24,22026.0
2023-03-10 13:55:00,34.25,34.26,34.21,34.26,17882.0,34.25,34.26,34.21,34.26,17882.0
2023-03-10 14:00:00,34.27,34.38,34.27,34.36,34244.0,34.27,34.38,34.27,34.36,34244.0
2023-03-10 14:05:00,34.35,34.38,34.3,34.38,43082.0,34.35,34.38,34.3,34.38,43082.0
2023-03-10 14:10:00,34.38,34.4,34.32,34.38,71322.0,34.38,34.4,34.32,34.38,71322.0
2023-03-10 14:15:00,34.37,34.38,34.26,34.34,23550.0,34.37,34.38,34.26,34.34,23550.0
2023-03-10 14:20:00,34.34,34.35,34.26,34.27,13432.0,34.34,34.35,34.26,34.27,13432.0
2023-03-10 14:25:00,34.27,34.27,34.23,34.24,14000.0,34.27,34.27,34.23,34.24,14000.0
2023-03-10 14:30:00,34.24,34.31,34.24,34.28,25580.0,34.24,34.31,34.24,34.28,25580.0
2023-03-10 14:35:00,34.28,34.36,34.27,34.36,23798.0,34.28,34.36,34.27,34.36,23798.0
2023-03-10 14:40:00,34.35,34.38,34.28,34.28,28028.0,34.35,34.38,34.28,34.28,28028.0
2023-03-10 14:45:00,34.3,34.4,34.3,34.4,64764.0,34.3,34.4,34.3,34.4,64764.0
2023-03-10 14:50:00,34.4,34.41,34.33,34.38,62356.0,34.4,34.41,34.33,34.38,62356.0
2023-03-10 14:55:00,34.37,34.41,34.32,34.34,44754.0,34.37,34.41,34.32,34.34,44754.0
2023-03-10 15:00:00,34.34,34.37,34.3,34.35,44510.0,34.34,34.37,34.3,34.35,44510.0
2023-03-10 15:05:00,34.33,34.35,34.27,34.34,18298.0,34.33,34.35,34.27,34.34,18298.0
2023-03-10 15:10:00,34.34,34.38,34.3,34.32,38944.0,34.34,34.38,34.3,34.32,38944.0
2023-03-10 15:15:00,34.31,34.34,34.22,34.22,33474.0,34.31,34.34,34.22,34.22,33474.0
2023-03-10 15:20:00,34.22,34.29,34.21,34.29,17026.0,34.22,34.29,34.21,34.29,17026.0
2023-03-10 15:25:00,34.32,34.32,34.28,34.29,29668.0,34.32,34.32,34.28,34.29,29668.0
2023-03-10 15:30:00,34.28,34.3,34.23,34.23,27840.0,34.28,34.3,34.23,34.23,27840.0
2023-03-10 15:35:00,34.23,34.23,34.17,34.17,23760.0,34.23,34.23,34.17,34.17,23760.0
2023-03-10 15:40:00,34.17,34.18,34.13,34.16,30672.0,34.17,34.18,34.13,34.16,30672.0
2023-03-10 15:45:00,34.16,34.17,34.15,34.17,26026.0,34.16,34.17,34.15,34.17,26026.0
2023-03-10 15:50:00,34.17,34.24,34.14,34.18,81414.0,34.17,34.24,34.14,34.18,81414.0
2023-03-10 15:55:00,34.18,34.22,34.17,34.22,173766.0,34.18,34.22,34.17,34.22,173766.0
2023-03-13 09:30:00,34.01,34.04,33.81,33.85,152770.0,34.01,34.04,33.81,33.85,152770.0
2023-03-13 09:35:00,33.82,33.88,33.77,33.87,54286.0,33.82,33.88,33.77,33.87,54286.0
2023-03-13 09:40:00,33.88,33.9,33.62,33.62,42654.0,33.88,33.9,33.62,33.62,42654.0
2023-03-13 09:45:00,33.63,34.06,33.63,34.04,35994.0,33.63,34.06,33.63,34.04,35994.0
2023-03-13 09:50:00,34.03,34.07,33.95,34.02,37106.0,34.03,34.07,33.95,34.02,37106.0
2023-03-13 09:55:00,34.0,34.15,33.97,34.08,24396.0,34.0,34.15,33.97,34.08,24396.0
2023-03-13 10:00:00,34.06,34.07,33.97,34.0,41282.0,34.06,34.07,33.97,34.0,41282.0
2023-03-13 10:05:00,33.99,34.05,33.85,33.98,42864.0,33.99,34.05,33.85,33.98,42864.0
2023-03-13 10:10:00,33.99,33.99,33.88,33.93,36216.0,33.99,33.99,33.88,33.93,36216.0
2023-03-13 10:15:00,33.92,33.92,33.81,33.84,43952.0,33.92,33.92,33.81,33.84,43952.0
2023-03-13 10:20:00,33.81,33.95,33.81,33.86,86800.0,33.81,33.95,33.81,33.86,86800.0
2023-03-13 10:25:00,33.86,33.88,33.8,33.83,21692.0,33.86,33.88,33.8,33.83,21692.0
2023-03-13 10:30:00,33.85,33.97,33.82,33.96,35624.0,33.85,33.97,33.82,33.96,35624.0
2023-03-13 10:35:00,33.96,33.97,33.85,33.88,23096.0,33.96,33.97,33.85,33.88,23096.0
2023-03-13 10:40:00,33.88,33.89,33.76,33.85,26212.0,33.88,33.89,33.76,33.85,26212.0
2023-03-13 10:45:00,33.85,33.89,33.81,33.83,23996.0,33.85,33.89,33.81,33.83,23996.0
2023-03-13 10:50:00,33.83,33.85,33.69,33.74,33800.0,33.83,33.85,33.69,33.74,33800.0
2023-03-13 10:55:00,33.75,33.94,33.75,33.89,17776.0,33.75,33.94,33.75,33.89,17776.0
2023-03-13 11:00:00,33.9,34.04,33.85,34.02,21280.0,33.9,34.04,33.85,34.02,21280.0
2023-03-13 11:05:00,33.99,34.04,33.97,33.99,25580.0,33.99,34.04,33.97,33.99,25580.0
2023-03-13 11:10:00,34.0,34.14,34.0,34.07,28576.0,34.0,34.14,34.0,34.07,28576.0
2023-03-13 11:15:00,34.08,34.12,34.06,34.07,17950.0,34.08,34.12,34.06,34.07,17950.0
2023-03-13 11:20:00,34.1,34.12,34.04,34.09,30630.0,34.1,34.12,34.04,34.09,30630.0
2023-03-13 11:25:00,34.1,34.2,34.09,34.18,51672.0,34.1,34.2,34.09,34.18,51672.0
2023-03-13 11:30:00,34.16,34.19,34.1,34.12,30168.0,34.16,34.19,34.1,34.12,30168.0
2023-03-13 11:35:00,34.11,34.13,34.08,34.1,30524.0,34.11,34.13,34.08,34.1,30524.0
2023-03-13 11:40:00,34.1,34.19,34.09,34.15,21832.0,34.1,34.19,34.09,34.15,21832.0
2023-03-13 11:45:00,34.16,34.19,34.12,34.16,221856.0,34.16,34.19,34.12,34.16,221856.0
2023-03-13 11:50:00,34.17,34.17,34.08,34.1,43818.0,34.17,34.17,34.08,34.1,43818.0
2023-03-13 11:55:00,34.08,34.15,34.05,34.15,22532.0,34.08,34.15,34.05,34.15,22532.0
2023-03-13 12:00:00,34.16,34.19,34.02,34.05,121214.0,34.16,34.19,34.02,34.05,121214.0
2023-03-13 12:05:00,34.06,34.15,34.05,34.15,10416.0,34.06,34.15,34.05,34.15,10416.0
2023-03-13 12:10:00,34.14,34.14,34.02,34.07,19966.0,34.14,34.14,34.02,34.07,19966.0
2023-03-13 12:15:00,34.06,34.12,34.03,34.05,24994.0,34.06,34.12,34.03,34.05,24994.0
2023-03-13 12:20:00,34.05,34.06,33.99,34.0,25486.0,34.05,34.06,33.99,34.0,25486.0
2023-03-13 12:25:00,34.0,34.07,33.99,34.07,22146.0,34.0,34.07,33.99,34.07,22146.0
2023-03-13 12:30:00,34.07,34.08,34.02,34.02,24000.0,34.07,34.08,34.02,34.02,24000.0
2023-03-13 12:35:00,34.04,34.13,34.01,34.1,16160.0,34.04,34.13,34.01,34.1,16160.0
2023-03-13 12:40:00,34.09,34.16,34.09,34.12,16658.0,34.09,34.16,34.09,34.12,16658.0
2023-03-13 12:45:00,34.12,34.16,34.03,34.04,20794.0,34.12,34.16,34.03,34.04,20794.0
2023-03-13 12:50:00,34.05,34.1,34.01,34.09,12982.0,34.05,34.1,34.01,34.09,12982.0
2023-03-13 12:55:00,34.09,34.1,34.03,34.06,14884.0,34.09,34.1,34.03,34.06,14884.0
2023-03-13 13:00:00,34.06,34.1,34.01,34.06,24842.0,34.06,34.1,34.01,34.06,24842.0
2023-03-13 13:05:00,34.06,34.08,34.01,34.08,28052.0,34.06,34.08,34.01,34.08,28052.0
2023-03-13 13:10:00,34.09,34.13,34.08,34.13,9048.0,34.09,34.13,34.08,34.13,9048.0
2023-03-13 13:15:00,34.12,34.17,34.09,34.09,24416.0,34.12,34.17,34.09,34.09,24416.0
2023-03-13 13:20:00,34.09,34.1,34.04,34.06,14880.0,34.09,34.1,34.04,34.06,14880.0
2023-03-13 13:25:00,34.06,34.08,34.04,34.05,12880.0,34.06,34.08,34.04,34.05,12880.0
2023-03-13 13:30:00,34.06,34.08,34.02,34.02,10638.0,34.06,34.08,34.02,34.02,10638.0
2023-03-13 13:35:00,34.02,34.17,34.01,34.12,17960.0,34.02,34.17,34.01,34.12,17960.0
2023-03-13 13:40:00,34.13,34.16,34.12,34.15,27846.0,34.13,34.16,34.12,34.15,27846.0
2023-03-13 13:45:00,34.15,34.16,34.12,34.12,52884.0,34.15,34.16,34.12,34.12,52884.0
2023-03-13 13:50:00,34.13,34.16,34.12,34.13,43918.0,34.13,34.16,34.12,34.13,43918.0
2023-03-13 13:55:00,34.13,34.17,34.13,34.15,32702.0,34.13,34.17,34.13,34.15,32702.0
2023-03-13 14:00:00,34.15,34.23,34.13,34.2,90064.0,34.15,34.23,34.13,34.2,90064.0
2023-03-13 14:05:00,34.19,34.21,34.16,34.16,24468.0,34.19,34.21,34.16,34.16,24468.0
2023-03-13 14:10:00,34.16,34.17,34.09,34.1,27100.0,34.16,34.17,34.09,34.1,27100.0
2023-03-13 14:15:00,34.11,34.2,34.1,34.18,38230.0,34.11,34.2,34.1,34.18,38230.0
2023-03-13 14:20:00,34.18,34.19,34.11,34.15,32174.0,34.18,34.19,34.11,34.15,32174.0
2023-03-13 14:25:00,34.15,34.18,34.1,34.12,37676.0,34.15,34.18,34.1,34.12,37676.0
2023-03-13 14:30:00,34.13,34.21,34.13,34.2,31956.0,34.13,34.21,34.13,34.2,31956.0
2023-03-13 14:35:00,34.2,34.2,34.1,34.11,34520.0,34.2,34.2,34.1,34.11,34520.0
2023-03-13 14:40:00,34.12,34.15,34.1,34.13,34062.0,34.12,34.15,34.1,34.13,34062.0
2023-03-13 14:45:00,34.13,34.13,34.08,34.11,26248.0,34.13,34.13,34.08,34.11,26248.0
2023-03-13 14:50:00,34.11,34.14,34.11,34.14,32392.0,34.11,34.14,34.11,34.14,32392.0
2023-03-13 14:55:00,34.16,34.19,34.13,34.18,27138.0,34.16,34.19,34.13,34.18,27138.0
2023-03-13 15:00:00,34.18,34.22,34.1,34.1,44682.0,34.18,34.22,34.1,34.1,44682.0
2023-03-13 15:05:00,34.09,34.17,34.08,34.1,44404.0,34.09,34.17,34.08,34.1,44404.0
2023-03-13 15:10:00,34.1,34.18,34.09,34.15,38892.0,34.1,34.18,34.09,34.15,38892.0
2023-03-13 15:15:00,34.15,34.16,34.07,34.07,33720.0,34.15,34.16,34.07,34.07,33720.0
2023-03-13 15:20:00,34.07,34.07,33.98,33.99,63384.0,34.07,34.07,33.98,33.99,63384.0
2023-03-13 15:25:00,33.99,33.99,33.95,33.99,35578.0,33.99,33.99,33.95,33.99,35578.0
2023-03-13 15:30:00,34.0,34.04,33.99,34.01,71484.0,34.0,34.04,33.99,34.01,71484.0
2023-03-13 15:35:00,34.0,34.05,33.99,34.05,55956.0,34.0,34.05,33.99,34.05,55956.0
2023-03-13 15:40:00,34.05,34.1,34.03,34.06,68464.0,34.05,34.1,34.03,34.06,68464.0
2023-03-13 15:45:00,34.06,34.06,33.99,34.0,70424.0,34.06,34.06,33.99,34.0,70424.0
2023-03-13 15:50:00,33.99,34.01,33.95,33.95,112554.0,33.99,34.01,33.95,33.95,112554.0
2023-03-13 15:55:00,33.95,33.97,33.93,33.95,183452.0,33.95,33.97,33.93,33.95,183452.0
2023-03-14 09:30:00,34.28,34.44,34.26,34.28,85626.0,34.28,34.44,34.26,34.28,85626.0
2023-03-14 09:35:00,34.27,34.38,34.26,34.35,43934.0,34.27,34.38,34.26,34.35,43934.0
2023-03-14 09:40:00,34.37,34.44,34.35,34.38,221244.0,34.37,34.44,34.35,34.38,221244.0
2023-03-14 09:45:00,34.41,34.52,34.33,34.47,248898.0,34.41,34.52,34.33,34.47,248898.0
2023-03-14 09:50:00,34.49,34.53,34.32,34.33,71250.0,34.49,34.53,34.32,34.33,71250.0
2023-03-14 09:55:00,34.32,34.39,34.27,34.35,40738.0,34.32,34.39,34.27,34.35,40738.0
2023-03-14 10:00:00,34.35,34.4,34.32,34.4,37788.0,34.35,34.4,34.32,34.4,37788.0
2023-03-14 10:05:00,34.44,34.51,34.41,34.49,42830.0,34.44,34.51,34.41,34.49,42830.0
2023-03-14 10:10:00,34.49,34.51,34.44,34.48,40752.0,34.49,34.51,34.44,34.48,40752.0
2023-03-14 10:15:00,34.49,34.52,34.46,34.5,38946.0,34.49,34.52,34.46,34.5,38946.0
2023-03-14 10:20:00,34.49,34.53,34.49,34.5,249416.0,34.49,34.53,34.49,34.5,249416.0
2023-03-14 10:25:00,34.5,34.52,34.49,34.5,235128.0,34.5,34.52,34.49,34.5,235128.0
2023-03-14 10:30:00,34.51,34.64,34.49,34.6,332310.0,34.51,34.64,34.49,34.6,332310.0
2023-03-14 10:35:00,34.6,34.64,34.58,34.58,96744.0,34.6,34.64,34.58,34.58,96744.0
2023-03-14 10:40:00,34.57,34.59,34.55,34.59,30868.0,34.57,34.59,34.55,34.59,30868.0
2023-03-14 10:45:00,34.59,34.63,34.59,34.63,38202.0,34.59,34.63,34.59,34.63,38202.0
2023-03-14 10:50:00,34.63,34.63,34.6,34.62,63464.0,34.63,34.63,34.6,34.62,63464.0
2023-03-14 10:55:00,34.62,34.63,34.57,34.59,25614.0,34.62,34.63,34.57,34.59,25614.0
2023-03-14 11:00:00,34.6,34.63,34.6,34.62,25266.0,34.6,34.63,34.6,34.62,25266.0
2023-03-14 11:05:00,34.61,34.65,34.59,34.61,58224.0,34.61,34.65,34.59,34.61,58224.0
2023-03-14 11:10:00,34.61,34.65,34.6,34.63,52098.0,34.61,34.65,34.6,34.63,52098.0
2023-03-14 11:15:00,34.63,34.64,34.62,34.63,209966.0,34.63,34.64,34.62,34.63,209966.0
2023-03-14 11:20:00,34.63,34.64,34.61,34.63,165558.0,34.63,34.64,34.61,34.63,165558.0
2023-03-14 11:25:00,34.63,34.64,34.6,34.63,135482.0,34.63,34.64,34.6,34.63,135482.0
2023-03-14 11:30:00,34.63,34.74,34.61,34.62,99374.0,34.63,34.74,34.61,34.62,99374.0
2023-03-14 11:35:00,34.62,34.66,34.62,34.63,30146.0,34.62,34.66,34.62,34.63,30146.0
2023-03-14 11:40:00,34.64,34.64,34.59,34.6,22436.0,34.64,34.64,34.59,34.6,22436.0
2023-03-14 11:45:00,34.6,34.63,34.55,34.56,47070.0,34.6,34.63,34.55,34.56,47070.0
2023-03-14 11:50:00,34.56,34.59,34.56,34.57,30822.0,34.56,34.59,34.56,34.57,30822.0
2023-03-14 11:55:00,34.57,34.57,34.53,34.53,36910.0,34.57,34.57,34.53,34.53,36910.0
2023-03-14 12:00:00,34.54,34.67,34.52,34.63,135308.0,34.54,34.67,34.52,34.63,135308.0
2023-03-14 12:05:00,34.65,34.68,34.63,34.68,19364.0,34.65,34.68,34.63,34.68,19364.0
2023-03-14 12:10:00,34.69,34.81,34.69,34.81,25476.0,34.69,34.81,34.69,34.81,25476.0
2023-03-14 12:15:00,34.81,34.87,34.81,34.82,30730.0,34.81,34.87,34.81,34.82,30730.0
2023-03-14 12:20:00,34.8,34.83,34.77,34.78,20130.0,34.8,34.83,34.77,34.78,20130.0
2023-03-14 12:25:00,34.77,34.8,34.72,34.72,24612.0,34.77,34.8,34.72,34.72,24612.0
2023-03-14 12:30:00,34.72,34.75,34.71,34.74,18608.0,34.72,34.75,34.71,34.74,18608.0
2023-03-14 12:35:00,34.73,34.76,34.71,34.72,26596.0,34.73,34.76,34.71,34.72,26596.0
2023-03-14 12:40:00,34.72,34.76,34.68,34.73,21100.0,34.72,34.76,34.68,34.73,21100.0
2023-03-14 12:45:00,34.74,34.76,34.73,34.75,21890.0,34.74,34.76,34.73,34.75,21890.0
2023-03-14 12:50:00,34.75,34.76,34.71,34.73,14448.0,34.75,34.76,34.71,34.73,14448.0
2023-03-14 12:55:00,34.73,34.74,34.7,34.7,31464.0,34.73,34.74,34.7,34.7,31464.0
2023-03-14 13:00:00,34.71,34.71,34.66,34.67,33760.0,34.71,34.71,34.66,34.67,33760.0
2023-03-14 13:05:00,34.66,34.66,34.59,34.6,30186.0,34.66,34.66,34.59,34.6,30186.0
2023-03-14 13:10:00,34.6,34.63,34.58,34.58,24690.0,34.6,34.63,34.58,34.58,24690.0
2023-03-14 13:15:00,34.58,34.58,34.48,34.56,53360.0,34.58,34.58,34.48,34.56,53360.0
2023-03-14 13:20:00,34.55,34.57,34.47,34.55,132988.0,34.55,34.57,34.47,34.55,132988.0
2023-03-14 13:25:00,34.56,34.58,34.52,34.54,61688.0,34.56,34.58,34.52,34.54,61688.0
2023-03-14 13:30:00,34.53,34.54,34.48,34.52,19366.0,34.53,34.54,34.48,34.52,19366.0
2023-03-14 13:35:00,34.52,34.63,34.51,34.6,51778.0,34.52,34.63,34.51,34.6,51778.0
2023-03-14 13:40:00,34.61,34.67,34.53,34.54,49876.0,34.61,34.67,34.53,34.54,49876.0
2023-03-14 13:45:00,34.55,34.59,34.54,34.58,26848.0,34.55,34.59,34.54,34.58,26848.0
2023-03-14 13:50:00,34.57,34.62,34.55,34.59,55488.0,34.57,34.62,34.55,34.59,55488.0
2023-03-14 13:55:00,34.57,34.6,34.55,34.56,36394.0,34.57,34.6,34.55,34.56,36394.0
2023-03-14 14:00:00,34.57,34.58,34.51,34.52,25180.0,34.57,34.58,34.51,34.52,25180.0
2023-03-14 14:05:00,34.5,34.52,34.42,34.45,65206.0,34.5,34.52,34.42,34.45,65206.0
2023-03-14 14:10:00,34.45,34.47,34.41,34.43,54102.0,34.45,34.47,34.41,34.43,54102.0
2023-03-14 14:15:00,34.44,34.49,34.39,34.48,67174.0,34.44,34.49,34.39,34.48,67174.0
2023-03-14 14:20:00,34.48,34.49,34.4,34.41,59268.0,34.48,34.49,34.4,34.41,59268.0
2023-03-14 14:25:00,34.41,34.48,34.39,34.45,47254.0,34.41,34.48,34.39,34.45,47254.0
2023-03-14 14:30:00,34.45,34.47,34.42,34.42,77932.0,34.45,34.47,34.42,34.42,77932.0
2023-03-14 14:35:00,34.42,34.43,34.38,34.38,79334.0,34.42,34.43,34.38,34.38,79334.0
2023-03-14 14:40:00,34.38,34.42,34.35,34.37,144692.0,34.38,34.42,34.35,34.37,144692.0
2023-03-14 14:45:00,34.37,34.42,34.34,34.37,87102.0,34.37,34.42,34.34,34.37,87102.0
2023-03-14 14:50:00,34.37,34.4,34.34,34.37,50504.0,34.37,34.4,34.34,34.37,50504.0
2023-03-14 14:55:00,34.36,34.37,34.28,34.31,78244.0,34.36,34.37,34.28,34.31,78244.0
2023-03-14 15:00:00,34.32,34.42,34.31,34.39,43682.0,34.32,34.42,34.31,34.39,43682.0
2023-03-14 15:05:00,34.39,34.4,34.27,34.3,27560.0,34.39,34.4,34.27,34.3,27560.0
2023-03-14 15:10:00,34.3,34.3,34.17,34.2,34916.0,34.3,34.3,34.17,34.2,34916.0
2023-03-14 15:15:00,34.2,34.24,34.17,34.24,46392.0,34.2,34.24,34.17,34.24,46392.0
2023-03-14 15:20:00,34.26,34.28,34.22,34.24,48870.0,34.26,34.28,34.22,34.24,48870.0
2023-03-14 15:25:00,34.25,34.29,34.21,34.28,43108.0,34.25,34.29,34.21,34.28,43108.0
2023-03-14 15:30:00,34.28,34.32,34.24,34.32,66424.0,34.28,34.32,34.24,34.32,66424.0
2023-03-14 15:35:00,34.32,34.38,34.32,34.35,59466.0,34.32,34.38,34.32,34.35,59466.0
2023-03-14 15:40:00,34.35,34.42,34.35,34.41,64582.0,34.35,34.42,34.35,34.41,64582.0
2023-03-14 15:45:00,34.41,34.46,34.39,34.43,66282.0,34.41,34.46,34.39,34.43,66282.0
2023-03-14 15:50:00,34.44,34.54,34.44,34.51,149056.0,34.44,34.54,34.44,34.51,149056.0
2023-03-14 15:55:00,34.51,34.7,34.49,34.66,331262.0,34.51,34.7,34.49,34.66,331262.0
2023-03-15 09:30:00,34.18,34.39,34.08,34.38,197666.0,34.18,34.39,34.08,34.38,197666.0
2023-03-15 09:35:00,34.32,34.37,34.18,34.23,13988.0,34.32,34.37,34.18,34.23,13988.0
2023-03-15 09:40:00,34.2,34.21,34.06,34.13,90774.0,34.2,34.21,34.06,34.13,90774.0
2023-03-15 09:45:00,34.15,34.15,34.05,34.14,79386.0,34.15,34.15,34.05,34.14,79386.0
2023-03-15 09:50:00,34.12,34.12,33.94,34.03,26104.0,34.12,34.12,33.94,34.03,26104.0
2023-03-15 09:55:00,33.99,34.02,33.92,33.93,21490.0,33.99,34.02,33.92,33.93,21490.0
2023-03-15 10:00:00,33.94,34.05,33.88,34.05,27382.0,33.94,34.05,33.88,34.05,27382.0
2023-03-15 10:05:00,34.05,34.09,33.91,33.91,20166.0,34.05,34.09,33.91,33.91,20166.0
2023-03-15 10:10:00,33.92,34.02,33.88,33.99,65656.0,33.92,34.02,33.88,33.99,65656.0
2023-03-15 10:15:00,33.99,34.08,33.96,34.0,10762.0,33.99,34.08,33.96,34.0,10762.0
2023-03-15 10:20:00,34.04,34.09,33.94,33.94,11194.0,34.04,34.09,33.94,33.94,11194.0
2023-03-15 10:25:00,33.93,34.01,33.93,33.94,14140.0,33.93,34.01,33.93,33.94,14140.0
2023-03-15 10:30:00,33.95,34.05,33.95,33.98,27302.0,33.95,34.05,33.95,33.98,27302.0
2023-03-15 10:35:00,33.97,34.08,33.97,34.02,14784.0,33.97,34.08,33.97,34.02,14784.0
2023-03-15 10:40:00,34.02,34.05,33.98,33.99,10950.0,34.02,34.05,33.98,33.99,10950.0
2023-03-15 10:45:00,33.99,34.02,33.94,33.95,12784.0,33.99,34.02,33.94,33.95,12784.0
2023-03-15 10:50:00,33.94,33.99,33.88,33.98,14740.0,33.94,33.99,33.88,33.98,14740.0
2023-03-15 10:55:00,33.99,34.04,33.97,34.04,9184.0,33.99,34.04,33.97,34.04,9184.0
2023-03-15 11:00:00,34.03,34.04,33.99,34.03,10234.0,34.03,34.04,33.99,34.03,10234.0
2023-03-15 11:05:00,34.02,34.08,33.99,34.06,11142.0,34.02,34.08,33.99,34.06,11142.0
2023-03-15 11:10:00,34.05,34.13,34.05,34.11,9412.0,34.05,34.13,34.05,34.11,9412.0
2023-03-15 11:15:00,34.13,34.15,34.12,34.15,9224.0,34.13,34.15,34.12,34.15,9224.0
2023-03-15 11:20:00,34.15,34.15,34.06,34.09,9316.0,34.15,34.15,34.06,34.09,9316.0
2023-03-15 11:25:00,34.09,34.13,34.09,34.1,6692.0,34.09,34.13,34.09,34.1,6692.0
2023-03-15 11:30:00,34.11,34.13,34.04,34.04,6850.0,34.11,34.13,34.04,34.04,6850.0
2023-03-15 11:35:00,34.04,34.05,34.01,34.01,6726.0,34.04,34.05,34.01,34.01,6726.0
2023-03-15 11:40:00,33.98,34.09,33.98,34.08,6262.0,33.98,34.09,33.98,34.08,6262.0
2023-03-15 11:45:00,34.1,34.15,34.09,34.1,6280.0,34.1,34.15,34.09,34.1,6280.0
2023-03-15 11:50:00,34.12,34.12,34.01,34.01,8534.0,34.12,34.12,34.01,34.01,8534.0
2023-03-15 11:55:00,34.02,34.02,33.99,34.02,5984.0,34.02,34.02,33.99,34.02,5984.0
2023-03-15 12:00:00,34.02,34.05,33.98,33.99,9126.0,34.02,34.05,33.98,33.99,9126.0
2023-03-15 12:05:00,33.97,33.99,33.94,33.94,26746.0,33.97,33.99,33.94,33.94,26746.0
2023-03-15 12:10:00,33.93,33.94,33.88,33.93,17736.0,33.93,33.94,33.88,33.93,17736.0
2023-03-15 12:15:00,33.93,33.95,33.9,33.91,5966.0,33.93,33.95,33.9,33.91,5966.0
2023-03-15 12:20:00,33.91,33.94,33.88,33.88,9830.0,33.91,33.94,33.88,33.88,9830.0
2023-03-15 12:25:00,33.89,33.91,33.85,33.91,8430.0,33.89,33.91,33.85,33.91,8430.0
2023-03-15 12:30:00,33.9,33.94,33.88,33.88,13156.0,33.9,33.94,33.88,33.88,13156.0
2023-03-15 12:35:00,33.86,33.88,33.82,33.84,16512.0,33.86,33.88,33.82,33.84,16512.0
2023-03-15 12:40:00,33.83,33.86,33.81,33.85,23954.0,33.83,33.86,33.81,33.85,23954.0
2023-03-15 12:45:00,33.86,33.89,33.85,33.89,12958.0,33.86,33.89,33.85,33.89,12958.0
2023-03-15 12:50:00,33.9,33.9,33.82,33.82,11006.0,33.9,33.9,33.82,33.82,11006.0
2023-03-15 12:55:00,33.82,33.83,33.77,33.8,15194.0,33.82,33.83,33.77,33.8,15194.0
2023-03-15 13:00:00,33.8,33.81,33.77,33.79,12836.0,33.8,33.81,33.77,33.79,12836.0
2023-03-15 13:05:00,33.79,33.86,33.79,33.84,20288.0,33.79,33.86,33.79,33.84,20288.0
2023-03-15 13:10:00,33.85,33.92,33.85,33.9,12960.0,33.85,33.92,33.85,33.9,12960.0
2023-03-15 13:15:00,33.91,33.92,33.85,33.87,16306.0,33.91,33.92,33.85,33.87,16306.0
2023-03-15 13:20:00,33.88,33.88,33.84,33.87,11686.0,33.88,33.88,33.84,33.87,11686.0
2023-03-15 13:25:00,33.87,33.9,33.86,33.88,14254.0,33.87,33.9,33.86,33.88,14254.0
2023-03-15 13:30:00,33.88,33.88,33.83,33.85,11936.0,33.88,33.88,33.83,33.85,11936.0
2023-03-15 13:35:00,33.87,33.88,33.78,33.78,17496.0,33.87,33.88,33.78,33.78,17496.0
2023-03-15 13:40:00,33.77,33.79,33.68,33.69,29344.0,33.77,33.79,33.68,33.69,29344.0
2023-03-15 13:45:00,33.68,33.71,33.65,33.71,29742.0,33.68,33.71,33.65,33.71,29742.0
2023-03-15 13:50:00,33.71,33.82,33.71,33.82,13600.0,33.71,33.82,33.71,33.82,13600.0
2023-03-15 13:55:00,33.82,33.84,33.79,33.82,17352.0,33.82,33.84,33.79,33.82,17352.0
2023-03-15 14:00:00,33.83,33.83,33.74,33.79,18546.0,33.83,33.83,33.74,33.79,18546.0
2023-03-15 14:05:00,33.79,33.85,33.78,33.84,23566.0,33.79,33.85,33.78,33.84,23566.0
2023-03-15 14:10:00,33.84,33.86,33.83,33.85,13244.0,33.84,33.86,33.83,33.85,13244.0
2023-03-15 14:15:00,33.85,33.88,33.81,33.87,15896.0,33.85,33.88,33.81,33.87,15896.0
2023-03-15 14:20:00,33.87,33.98,33.87,33.98,16164.0,33.87,33.98,33.87,33.98,16164.0
2023-03-15 14:25:00,33.99,34.08,33.97,34.0,100340.0,33.99,34.08,33.97,34.0,100340.0
2023-03-15 14:30:00,34.02,34.09,34.0,34.04,30238.0,34.02,34.09,34.0,34.04,30238.0
2023-03-15 14:35:00,34.03,34.1,34.01,34.07,42214.0,34.03,34.1,34.01,34.07,42214.0
2023-03-15 14:40:00,34.06,34.1,34.03,34.05,16036.0,34.06,34.1,34.03,34.05,16036.0
2023-03-15 14:45:00,34.05,34.05,34.0,34.0,20670.0,34.05,34.05,34.0,34.0,20670.0
2023-03-15 14:50:00,34.01,34.09,33.97,34.08,16632.0,34.01,34.09,33.97,34.08,16632.0
2023-03-15 14:55:00,34.08,34.11,34.06,34.07,19946.0,34.08,34.11,34.06,34.07,19946.0
2023-03-15 15:00:00,34.07,34.12,34.02,34.03,27298.0,34.07,34.12,34.02,34.03,27298.0
2023-03-15 15:05:00,34.03,34.11,34.02,34.02,24654.0,34.03,34.11,34.02,34.02,24654.0
2023-03-15 15:10:00,34.01,34.1,34.01,34.08,24210.0,34.01,34.1,34.01,34.08,24210.0
2023-03-15 15:15:00,34.08,34.13,34.08,34.08,21966.0,34.08,34.13,34.08,34.08,21966.0
2023-03-15 15:20:00,34.07,34.12,34.04,34.1,26858.0,34.07,34.12,34.04,34.1,26858.0
2023-03-15 15:25:00,34.09,34.1,34.05,34.08,56710.0,34.09,34.1,34.05,34.08,56710.0
2023-03-15 15:30:00,34.07,34.09,34.0,34.01,35490.0,34.07,34.09,34.0,34.01,35490.0
2023-03-15 15:35:00,34.02,34.02,33.92,33.94,30170.0,34.02,34.02,33.92,33.94,30170.0
2023-03-15 15:40:00,33.94,33.96,33.85,33.94,98922.0,33.94,33.96,33.85,33.94,98922.0
2023-03-15 15:45:00,33.93,33.95,33.87,33.9,43724.0,33.93,33.95,33.87,33.9,43724.0
2023-03-15 15:50:00,33.89,33.9,33.84,33.89,77244.0,33.89,33.9,33.84,33.89,77244.0
2023-03-15 15:55:00,33.89,34.07,33.88,34.07,244576.0,33.89,34.07,33.88,34.07,244576.0
2023-03-16 09:30:00,34.02,34.16,33.9,34.16,65716.0,34.02,34.16,33.9,34.16,65716.0
2023-03-16 09:35:00,34.13,34.15,34.09,34.13,10404.0,34.13,34.15,34.09,34.13,10404.0
2023-03-16 09:40:00,34.15,34.2,34.12,34.15,13856.0,34.15,34.2,34.12,34.15,13856.0
2023-03-16 09:45:00,34.16,34.21,34.13,34.21,15040.0,34.16,34.21,34.13,34.21,15040.0
2023-03-16 09:50:00,34.2,34.31,34.19,34.3,27002.0,34.2,34.31,34.19,34.3,27002.0
2023-03-16 09:55:00,34.28,34.43,34.28,34.43,18508.0,34.28,34.43,34.28,34.43,18508.0
2023-03-16 10:00:00,34.46,34.51,34.44,34.46,16372.0,34.46,34.51,34.44,34.46,16372.0
2023-03-16 10:05:00,34.46,34.46,34.35,34.35,21168.0,34.46,34.46,34.35,34.35,21168.0
2023-03-16 10:10:00,34.36,34.4,34.33,34.35,21080.0,34.36,34.4,34.33,34.35,21080.0
2023-03-16 10:15:00,34.35,34.35,34.26,34.27,27820.0,34.35,34.35,34.26,34.27,27820.0
2023-03-16 10:20:00,34.27,34.3,34.24,34.28,15676.0,34.27,34.3,34.24,34.28,15676.0
2023-03-16 10:25:00,34.29,34.33,34.27,34.31,14982.0,34.29,34.33,34.27,34.31,14982.0
2023-03-16 10:30:00,34.31,34.35,34.31,34.33,20278.0,34.31,34.35,34.31,34.33,20278.0
2023-03-16 10:35:00,34.33,34.41,34.33,34.39,19136.0,34.33,34.41,34.33,34.39,19136.0
2023-03-16 10:40:00,34.41,34.48,34.4,34.45,11384.0,34.41,34.48,34.4,34.45,11384.0
2023-03-16 10:45:00,34.44,34.56,34.43,34.52,40398.0,34.44,34.56,34.43,34.52,40398.0
2023-03-16 10:50:00,34.54,34.68,34.54,34.68,25590.0,34.54,34.68,34.54,34.68,25590.0
2023-03-16 10:55:00,34.68,34.73,34.66,34.7,33080.0,34.68,34.73,34.66,34.7,33080.0
2023-03-16 11:00:00,34.7,34.72,34.66,34.69,23314.0,34.7,34.72,34.66,34.69,23314.0
2023-03-16 11:05:00,34.69,34.88,34.69,34.87,60364.0,34.69,34.88,34.69,34.87,60364.0
2023-03-16 11:10:00,34.88,34.89,34.72,34.74,64174.0,34.88,34.89,34.72,34.74,64174.0
2023-03-16 11:15:00,34.74,34.77,34.72,34.77,21552.0,34.74,34.77,34.72,34.77,21552.0
2023-03-16 11:20:00,34.78,34.83,34.77,34.83,48410.0,34.78,34.83,34.77,34.83,48410.0
2023-03-16 11:25:00,34.83,34.98,34.83,34.94,57250.0,34.83,34.98,34.83,34.94,57250.0
2023-03-16 11:30:00,34.98,34.98,34.94,34.98,31034.0,34.98,34.98,34.94,34.98,31034.0
2023-03-16 11:35:00,34.98,35.01,34.95,34.96,27842.0,34.98,35.01,34.95,34.96,27842.0
2023-03-16 11:40:00,34.97,35.01,34.97,34.98,23646.0,34.97,35.01,34.97,34.98,23646.0
2023-03-16 11:45:00,34.98,34.98,34.92,34.97,16712.0,34.98,34.98,34.92,34.97,16712.0
2023-03-16 11:50:00,34.98,35.01,34.96,35.0,21394.0,34.98,35.01,34.96,35.0,21394.0
2023-03-16 11:55:00,35.0,35.04,34.98,34.98,33450.0,35.0,35.04,34.98,34.98,33450.0
2023-03-16 12:00:00,34.98,35.0,34.88,34.91,14708.0,34.98,35.0,34.88,34.91,14708.0
2023-03-16 12:05:00,34.91,34.94,34.87,34.89,17188.0,34.91,34.94,34.87,34.89,17188.0
2023-03-16 12:10:00,34.88,34.9,34.85,34.88,10710.0,34.88,34.9,34.85,34.88,10710.0
2023-03-16 12:15:00,34.88,34.9,34.88,34.89,11060.0,34.88,34.9,34.88,34.89,11060.0
2023-03-16 12:20:00,34.88,34.88,34.83,34.85,13646.0,34.88,34.88,34.83,34.85,13646.0
2023-03-16 12:25:00,34.86,34.9,34.85,34.87,16774.0,34.86,34.9,34.85,34.87,16774.0
2023-03-16 12:30:00,34.87,34.88,34.84,34.87,14438.0,34.87,34.88,34.84,34.87,14438.0
2023-03-16 12:35:00,34.86,34.86,34.81,34.85,16330.0,34.86,34.86,34.81,34.85,16330.0
2023-03-16 12:40:00,34.85,34.87,34.83,34.86,8790.0,34.85,34.87,34.83,34.86,8790.0
2023-03-16 12:45:00,34.87,34.91,34.87,34.91,12288.0,34.87,34.91,34.87,34.91,12288.0
2023-03-16 12:50:00,34.92,35.0,34.91,34.92,26288.0,34.92,35.0,34.91,34.92,26288.0
2023-03-16 12:55:00,34.93,34.96,34.92,34.95,13620.0,34.93,34.96,34.92,34.95,13620.0
2023-03-16 13:00:00,34.95,35.01,34.94,35.01,20784.0,34.95,35.01,34.94,35.01,20784.0
2023-03-16 13:05:00,35.02,35.02,34.96,34.99,13020.0,35.02,35.02,34.96,34.99,13020.0
2023-03-16 13:10:00,34.99,34.99,34.96,34.96,12206.0,34.99,34.99,34.96,34.96,12206.0
2023-03-16 13:15:00,34.96,34.96,34.88,34.9,16206.0,34.96,34.96,34.88,34.9,16206.0
2023-03-16 13:20:00,34.9,34.91,34.88,34.89,22218.0,34.9,34.91,34.88,34.89,22218.0
2023-03-16 13:25:00,34.89,34.92,34.88,34.89,12958.0,34.89,34.92,34.88,34.89,12958.0
2023-03-16 13:30:00,34.9,34.91,34.81,34.85,23552.0,34.9,34.91,34.81,34.85,23552.0
2023-03-16 13:35:00,34.85,34.85,34.83,34.85,42600.0,34.85,34.85,34.83,34.85,42600.0
2023-03-16 13:40:00,34.85,34.86,34.82,34.82,21026.0,34.85,34.86,34.82,34.82,21026.0
2023-03-16 13:45:00,34.82,34.89,34.8,34.88,19526.0,34.82,34.89,34.8,34.88,19526.0
2023-03-16 13:50:00,34.88,34.9,34.83,34.87,15322.0,34.88,34.9,34.83,34.87,15322.0
2023-03-16 13:55:00,34.88,34.91,34.87,34.9,10512.0,34.88,34.91,34.87,34.9,10512.0
2023-03-16 14:00:00,34.89,34.9,34.84,34.84,14134.0,34.89,34.9,34.84,34.84,14134.0
2023-03-16 14:05:00,34.84,34.87,34.8,34.87,17220.0,34.84,34.87,34.8,34.87,17220.0
2023-03-16 14:10:00,34.87,34.88,34.85,34.85,24048.0,34.87,34.88,34.85,34.85,24048.0
2023-03-16 14:15:00,34.85,34.85,34.81,34.84,9892.0,34.85,34.85,34.81,34.84,9892.0
2023-03-16 14:20:00,34.85,34.89,34.84,34.87,14188.0,34.85,34.89,34.84,34.87,14188.0
2023-03-16 14:25:00,34.88,34.89,34.85,34.89,14460.0,34.88,34.89,34.85,34.89,14460.0
2023-03-16 14:30:00,34.89,34.9,34.83,34.85,16416.0,34.89,34.9,34.83,34.85,16416.0
2023-03-16 14:35:00,34.85,34.91,34.84,34.9,13470.0,34.85,34.91,34.84,34.9,13470.0
2023-03-16 14:40:00,34.91,34.91,34.85,34.86,33854.0,34.91,34.91,34.85,34.86,33854.0
2023-03-16 14:45:00,34.85,34.85,34.8,34.83,27672.0,34.85,34.85,34.8,34.83,27672.0
2023-03-16 14:50:00,34.83,34.87,34.83,34.85,17676.0,34.83,34.87,34.83,34.85,17676.0
2023-03-16 14:55:00,34.86,34.9,34.86,34.87,23922.0,34.86,34.9,34.86,34.87,23922.0
2023-03-16 15:00:00,34.87,34.91,34.85,34.88,21972.0,34.87,34.91,34.85,34.88,21972.0
2023-03-16 15:05:00,34.88,34.97,34.88,34.93,28172.0,34.88,34.97,34.88,34.93,28172.0
2023-03-16 15:10:00,34.94,34.99,34.93,34.95,36618.0,34.94,34.99,34.93,34.95,36618.0
2023-03-16 15:15:00,34.95,34.97,34.94,34.97,27176.0,34.95,34.97,34.94,34.97,27176.0
2023-03-16 15:20:00,34.98,35.06,34.97,35.05,26190.0,34.98,35.06,34.97,35.05,26190.0
2023-03-16 15:25:00,35.05,35.06,35.02,35.03,24422.0,35.05,35.06,35.02,35.03,24422.0
2023-03-16 15:30:00,35.04,35.04,34.99,35.01,44364.0,35.04,35.04,34.99,35.01,44364.0
2023-03-16 15:35:00,35.01,35.02,34.98,34.99,28514.0,35.01,35.02,34.98,34.99,28514.0
2023-03-16 15:40:00,34.99,35.08,34.99,35.08,35250.0,34.99,35.08,34.99,35.08,35250.0
2023-03-16 15:45:00,35.07,35.09,35.01,35.05,40024.0,35.07,35.09,35.01,35.05,40024.0
2023-03-16 15:50:00,35.05,35.06,35.01,35.02,49938.0,35.05,35.06,35.01,35.02,49938.0
2023-03-16 15:55:00,35.02,35.04,34.97,35.01,166732.0,35.02,35.04,34.97,35.01,166732.0
2023-03-17 09:30:00,34.74,34.9,34.74,34.82,1087008.0,34.74,34.9,34.74,34.82,1087008.0
2023-03-17 09:35:00,34.83,34.91,34.82,34.86,12298.0,34.83,34.91,34.82,34.86,12298.0
2023-03-17 09:40:00,34.86,34.99,34.85,34.95,7910.0,34.86,34.99,34.85,34.95,7910.0
2023-03-17 09:45:00,34.93,34.94,34.9,34.9,8332.0,34.93,34.94,34.9,34.9,8332.0
2023-03-17 09:50:00,34.88,34.9,34.84,34.87,12192.0,34.88,34.9,34.84,34.87,12192.0
2023-03-17 09:55:00,34.87,34.87,34.83,34.85,6526.0,34.87,34.87,34.83,34.85,6526.0
2023-03-17 10:00:00,34.87,34.99,34.85,34.96,23452.0,34.87,34.99,34.85,34.96,23452.0
2023-03-17 10:05:00,34.95,34.96,34.88,34.91,16044.0,34.95,34.96,34.88,34.91,16044.0
2023-03-17 10:10:00,34.88,34.88,34.78,34.79,12950.0,34.88,34.88,34.78,34.79,12950.0
2023-03-17 10:15:00,34.81,34.85,34.8,34.84,32052.0,34.81,34.85,34.8,34.84,32052.0
2023-03-17 10:20:00,34.85,34.88,34.83,34.84,22304.0,34.85,34.88,34.83,34.84,22304.0
2023-03-17 10:25:00,34.83,34.85,34.74,34.77,28884.0,34.83,34.85,34.74,34.77,28884.0
2023-03-17 10:30:00,34.77,34.8,34.65,34.65,26542.0,34.77,34.8,34.65,34.65,26542.0
2023-03-17 10:35:00,34.63,34.72,34.62,34.72,21624.0,34.63,34.72,34.62,34.72,21624.0
2023-03-17 10:40:00,34.73,34.74,34.68,34.71,21556.0,34.73,34.74,34.68,34.71,21556.0
2023-03-17 10:45:00,34.71,34.76,34.69,34.74,141748.0,34.71,34.76,34.69,34.74,141748.0
2023-03-17 10:50:00,34.74,34.75,34.7,34.74,12786.0,34.74,34.75,34.7,34.74,12786.0
2023-03-17 10:55:00,34.74,34.77,34.73,34.73,22302.0,34.74,34.77,34.73,34.73,22302.0
2023-03-17 11:00:00,34.71,34.71,34.65,34.67,8994.0,34.71,34.71,34.65,34.67,8994.0
2023-03-17 11:05:00,34.67,34.71,34.64,34.67,8360.0,34.67,34.71,34.64,34.67,8360.0
2023-03-17 11:10:00,34.66,34.67,34.62,34.67,10454.0,34.66,34.67,34.62,34.67,10454.0
2023-03-17 11:15:00,34.67,34.7,34.66,34.66,11878.0,34.67,34.7,34.66,34.66,11878.0
2023-03-17 11:20:00,34.68,34.68,34.59,34.61,18150.0,34.68,34.68,34.59,34.61,18150.0
2023-03-17 11:25:00,34.6,34.6,34.56,34.59,14380.0,34.6,34.6,34.56,34.59,14380.0
2023-03-17 11:30:00,34.59,34.67,34.58,34.65,12370.0,34.59,34.67,34.58,34.65,12370.0
2023-03-17 11:35:00,34.64,34.65,34.56,34.56,13208.0,34.64,34.65,34.56,34.56,13208.0
2023-03-17 11:40:00,34.57,34.58,34.52,34.54,15088.0,34.57,34.58,34.52,34.54,15088.0
2023-03-17 11:45:00,34.54,34.61,34.54,34.61,13144.0,34.54,34.61,34.54,34.61,13144.0
2023-03-17 11:50:00,34.6,34.62,34.54,34.54,29962.0,34.6,34.62,34.54,34.54,29962.0
2023-03-17 11:55:00,34.53,34.55,34.49,34.54,22078.0,34.53,34.55,34.49,34.54,22078.0
2023-03-17 12:00:00,34.55,34.63,34.55,34.62,22268.0,34.55,34.63,34.55,34.62,22268.0
2023-03-17 12:05:00,34.6,34.65,34.57,34.65,21320.0,34.6,34.65,34.57,34.65,21320.0
2023-03-17 12:10:00,34.64,34.66,34.64,34.65,9558.0,34.64,34.66,34.64,34.65,9558.0
2023-03-17 12:15:00,34.64,34.64,34.58,34.6,22008.0,34.64,34.64,34.58,34.6,22008.0
2023-03-17 12:20:00,34.61,34.62,34.57,34.57,13842.0,34.61,34.62,34.57,34.57,13842.0
2023-03-17 12:25:00,34.58,34.61,34.57,34.59,16998.0,34.58,34.61,34.57,34.59,16998.0
2023-03-17 12:30:00,34.59,34.66,34.59,34.62,37358.0,34.59,34.66,34.59,34.62,37358.0
2023-03-17 12:35:00,34.62,34.62,34.58,34.6,29140.0,34.62,34.62,34.58,34.6,29140.0
2023-03-17 12:40:00,34.61,34.64,34.61,34.64,7886.0,34.61,34.64,34.61,34.64,7886.0
2023-03-17 12:45:00,34.63,34.64,34.61,34.63,13622.0,34.63,34.64,34.61,34.63,13622.0
2023-03-17 12:50:00,34.63,34.67,34.63,34.65,17424.0,34.63,34.67,34.63,34.65,17424.0
2023-03-17 12:55:00,34.66,34.71,34.66,34.69,22928.0,34.66,34.71,34.66,34.69,22928.0
2023-03-17 13:00:00,34.7,34.76,34.7,34.76,35052.0,34.7,34.76,34.7,34.76,35052.0
2023-03-17 13:05:00,34.77,34.88,34.77,34.87,20828.0,34.77,34.88,34.77,34.87,20828.0
2023-03-17 13:10:00,34.87,34.89,34.84,34.88,27806.0,34.87,34.89,34.84,34.88,27806.0
2023-03-17 13:15:00,34.88,34.89,34.77,34.8,28846.0,34.88,34.89,34.77,34.8,28846.0
2023-03-17 13:20:00,34.8,34.88,34.8,34.82,18458.0,34.8,34.88,34.8,34.82,18458.0
2023-03-17 13:25:00,34.81,34.85,34.8,34.84,28934.0,34.81,34.85,34.8,34.84,28934.0
2023-03-17 13:30:00,34.84,34.85,34.79,34.81,22950.0,34.84,34.85,34.79,34.81,22950.0
2023-03-17 13:35:00,34.8,34.81,34.77,34.81,24070.0,34.8,34.81,34.77,34.81,24070.0
2023-03-17 13:40:00,34.8,34.81,34.77,34.81,24352.0,34.8,34.81,34.77,34.81,24352.0
2023-03-17 13:45:00,34.81,34.82,34.79,34.81,16990.0,34.81,34.82,34.79,34.81,16990.0
2023-03-17 13:50:00,34.81,34.84,34.77,34.81,17610.0,34.81,34.84,34.77,34.81,17610.0
2023-03-17 13:55:00,34.8,34.83,34.77,34.83,14150.0,34.8,34.83,34.77,34.83,14150.0
2023-03-17 14:00:00,34.83,34.87,34.81,34.81,19456.0,34.83,34.87,34.81,34.81,19456.0
2023-03-17 14:05:00,34.82,34.82,34.77,34.79,39392.0,34.82,34.82,34.77,34.79,39392.0
2023-03-17 14:10:00,34.79,34.8,34.76,34.79,30190.0,34.79,34.8,34.76,34.79,30190.0
2023-03-17 14:15:00,34.79,34.81,34.77,34.78,18650.0,34.79,34.81,34.77,34.78,18650.0
2023-03-17 14:20:00,34.78,34.8,34.77,34.78,41442.0,34.78,34.8,34.77,34.78,41442.0
2023-03-17 14:25:00,34.79,34.79,34.68,34.68,93676.0,34.79,34.79,34.68,34.68,93676.0
2023-03-17 14:30:00,34.68,34.74,34.67,34.71,68084.0,34.68,34.74,34.67,34.71,68084.0
2023-03-17 14:35:00,34.71,34.72,34.68,34.71,23104.0,34.71,34.72,34.68,34.71,23104.0
2023-03-17 14:40:00,34.71,34.71,34.66,34.66,83686.0,34.71,34.71,34.66,34.66,83686.0
2023-03-17 14:45:00,34.66,34.66,34.62,34.62,147078.0,34.66,34.66,34.62,34.62,147078.0
2023-03-17 14:50:00,34.62,34.71,34.59,34.71,72214.0,34.62,34.71,34.59,34.71,72214.0
2023-03-17 14:55:00,34.72,34.73,34.68,34.71,18832.0,34.72,34.73,34.68,34.71,18832.0
2023-03-17 15:00:00,34.71,34.74,34.69,34.71,26986.0,34.71,34.74,34.69,34.71,26986.0
2023-03-17 15:05:00,34.71,34.73,34.69,34.72,23612.0,34.71,34.73,34.69,34.72,23612.0
2023-03-17 15:10:00,34.72,34.77,34.7,34.76,34896.0,34.72,34.77,34.7,34.76,34896.0
2023-03-17 15:15:00,34.76,34.8,34.73,34.77,32394.0,34.76,34.8,34.73,34.77,32394.0
2023-03-17 15:20:00,34.77,34.81,34.76,34.81,18452.0,34.77,34.81,34.76,34.81,18452.0
2023-03-17 15:25:00,34.81,34.85,34.79,34.84,35136.0,34.81,34.85,34.79,34.84,35136.0
2023-03-17 15:30:00,34.83,34.84,34.76,34.79,40498.0,34.83,34.84,34.76,34.79,40498.0
2023-03-17 15:35:00,34.79,34.8,34.74,34.77,48664.0,34.79,34.8,34.74,34.77,48664.0
2023-03-17 15:40:00,34.77,34.87,34.77,34.85,58564.0,34.77,34.87,34.77,34.85,58564.0
2023-03-17 15:45:00,34.85,34.85,34.79,34.81,65604.0,34.85,34.85,34.79,34.81,65604.0
2023-03-17 15:50:00,34.8,34.93,34.8,34.93,114452.0,34.8,34.93,34.8,34.93,114452.0
2023-03-17 15:55:00,34.93,34.95,34.82,34.85,210964.0,34.93,34.95,34.82,34.85,210964.0
2023-03-20 09:30:00,34.94,35.13,34.94,35.1,62104.0,34.94,35.13,34.94,35.1,62104.0
2023-03-20 09:35:00,35.08,35.1,34.93,35.02,14404.0,35.08,35.1,34.93,35.02,14404.0
2023-03-20 09:40:00,35.01,35.06,34.98,35.01,16948.0,35.01,35.06,34.98,35.01,16948.0
2023-03-20 09:45:00,35.01,35.16,35.0,35.16,11782.0,35.01,35.16,35.0,35.16,11782.0
2023-03-20 09:50:00,35.2,35.29,35.19,35.26,18884.0,35.2,35.29,35.19,35.26,18884.0
2023-03-20 09:55:00,35.22,35.27,35.22,35.24,17462.0,35.22,35.27,35.22,35.24,17462.0
2023-03-20 10:00:00,35.24,35.29,35.21,35.23,17904.0,35.24,35.29,35.21,35.23,17904.0
2023-03-20 10:05:00,35.21,35.23,35.09,35.09,18354.0,35.21,35.23,35.09,35.09,18354.0
2023-03-20 10:10:00,35.09,35.09,35.01,35.01,29036.0,35.09,35.09,35.01,35.01,29036.0
2023-03-20 10:15:00,35.01,35.08,34.93,34.94,34982.0,35.01,35.08,34.93,34.94,34982.0
2023-03-20 10:20:00,34.95,35.17,34.95,35.17,14966.0,34.95,35.17,34.95,35.17,14966.0
2023-03-20 10:25:00,35.16,35.17,35.12,35.17,16868.0,35.16,35.17,35.12,35.17,16868.0
2023-03-20 10:30:00,35.17,35.21,35.13,35.2,23468.0,35.17,35.21,35.13,35.2,23468.0
2023-03-20 10:35:00,35.2,35.23,35.17,35.19,10250.0,35.2,35.23,35.17,35.19,10250.0
2023-03-20 10:40:00,35.18,35.24,35.18,35.24,8776.0,35.18,35.24,35.18,35.24,8776.0
2023-03-20 10:45:00,35.23,35.29,35.22,35.29,28014.0,35.23,35.29,35.22,35.29,28014.0
2023-03-20 10:50:00,35.29,35.29,35.18,35.21,63176.0,35.29,35.29,35.18,35.21,63176.0
2023-03-20 10:55:00,35.21,35.29,35.21,35.27,11008.0,35.21,35.29,35.21,35.27,11008.0
2023-03-20 11:00:00,35.27,35.27,35.2,35.22,28534.0,35.27,35.27,35.2,35.22,28534.0
2023-03-20 11:05:00,35.21,35.21,35.13,35.17,75144.0,35.21,35.21,35.13,35.17,75144.0
2023-03-20 11:10:00,35.18,35.18,35.08,35.1,116226.0,35.18,35.18,35.08,35.1,116226.0
2023-03-20 11:15:00,35.1,35.17,35.1,35.15,39130.0,35.1,35.17,35.1,35.15,39130.0
2023-03-20 11:20:00,35.15,35.17,35.13,35.14,11718.0,35.15,35.17,35.13,35.14,11718.0
2023-03-20 11:25:00,35.15,35.2,35.15,35.19,24668.0,35.15,35.2,35.15,35.19,24668.0
2023-03-20 11:30:00,35.2,35.22,35.12,35.13,72714.0,35.2,35.22,35.12,35.13,72714.0
2023-03-20 11:35:00,35.13,35.2,35.12,35.15,93118.0,35.13,35.2,35.12,35.15,93118.0
2023-03-20 11:40:00,35.14,35.15,35.12,35.13,8694.0,35.14,35.15,35.12,35.13,8694.0
2023-03-20 11:45:00,35.14,35.14,35.1,35.12,16178.0,35.14,35.14,35.1,35.12,16178.0
2023-03-20 11:50:00,35.12,35.15,35.1,35.1,14568.0,35.12,35.15,35.1,35.1,14568.0
2023-03-20 11:55:00,35.11,35.12,34.99,34.99,93078.0,35.11,35.12,34.99,34.99,93078.0
2023-03-20 12:00:00,34.99,35.01,34.94,35.01,23624.0,34.99,35.01,34.94,35.01,23624.0
2023-03-20 12:05:00,35.02,35.04,34.86,34.86,17748.0,35.02,35.04,34.86,34.86,17748.0
2023-03-20 12:10:00,34.86,34.87,34.8,34.84,28338.0,34.86,34.87,34.8,34.84,28338.0
2023-03-20 12:15:00,34.86,34.88,34.84,34.85,10384.0,34.86,34.88,34.84,34.85,10384.0
2023-03-20 12:20:00,34.83,34.88,34.83,34.85,5782.0,34.83,34.88,34.83,34.85,5782.0
2023-03-20 12:25:00,34.87,34.92,34.85,34.91,6002.0,34.87,34.92,34.85,34.91,6002.0
2023-03-20 12:30:00,34.91,34.94,34.88,34.92,5200.0,34.91,34.94,34.88,34.92,5200.0
2023-03-20 12:35:00,34.92,34.93,34.9,34.92,8926.0,34.92,34.93,34.9,34.92,8926.0
2023-03-20 12:40:00,34.92,34.92,34.88,34.9,12590.0,34.92,34.92,34.88,34.9,12590.0
2023-03-20 12:45:00,34.9,34.95,34.88,34.94,6876.0,34.9,34.95,34.88,34.94,6876.0
2023-03-20 12:50:00,34.95,35.01,34.95,35.01,5694.0,34.95,35.01,34.95,35.01,5694.0
2023-03-20 12:55:00,35.01,35.07,35.01,35.03,8190.0,35.01,35.07,35.01,35.03,8190.0
2023-03-20 13:00:00,35.04,35.08,35.04,35.08,6584.0,35.04,35.08,35.04,35.08,6584.0
2023-03-20 13:05:00,35.08,35.12,35.08,35.09,12116.0,35.08,35.12,35.08,35.09,12116.0
2023-03-20 13:10:00,35.1,35.13,35.1,35.12,5190.0,35.1,35.13,35.1,35.12,5190.0
2023-03-20 13:15:00,35.13,35.13,35.1,35.11,3268.0,35.13,35.13,35.1,35.11,3268.0
2023-03-20 13:20:00,35.12,35.16,35.1,35.16,5938.0,35.12,35.16,35.1,35.16,5938.0
2023-03-20 13:25:00,35.16,35.16,35.13,35.15,4004.0,35.16,35.16,35.13,35.15,4004.0
2023-03-20 13:30:00,35.13,35.19,35.13,35.15,7196.0,35.13,35.19,35.13,35.15,7196.0
2023-03-20 13:35:00,35.13,35.15,35.1,35.13,7190.0,35.13,35.15,35.1,35.13,7190.0
2023-03-20 13:40:00,35.14,35.18,35.13,35.17,6746.0,35.14,35.18,35.13,35.17,6746.0
2023-03-20 13:45:00,35.16,35.16,35.13,35.14,5828.0,35.16,35.16,35.13,35.14,5828.0
2023-03-20 13:50:00,35.14,35.15,35.05,35.05,18566.0,35.14,35.15,35.05,35.05,18566.0
2023-03-20 13:55:00,35.04,35.08,35.04,35.06,17682.0,35.04,35.08,35.04,35.06,17682.0
2023-03-20 14:00:00,35.06,35.07,35.03,35.06,6200.0,35.06,35.07,35.03,35.06,6200.0
2023-03-20 14:05:00,35.06,35.07,35.05,35.06,5812.0,35.06,35.07,35.05,35.06,5812.0
2023-03-20 14:10:00,35.06,35.1,35.06,35.09,9264.0,35.06,35.1,35.06,35.09,9264.0
2023-03-20 14:15:00,35.09,35.11,35.06,35.1,8576.0,35.09,35.11,35.06,35.1,8576.0
2023-03-20 14:20:00,35.1,35.13,35.09,35.13,10860.0,35.1,35.13,35.09,35.13,10860.0
2023-03-20 14:25:00,35.12,35.13,35.11,35.12,7836.0,35.12,35.13,35.11,35.12,7836.0
2023-03-20 14:30:00,35.12,35.12,35.07,35.09,11296.0,35.12,35.12,35.07,35.09,11296.0
2023-03-20 14:35:00,35.08,35.08,35.05,35.05,7168.0,35.08,35.08,35.05,35.05,7168.0
2023-03-20 14:40:00,35.05,35.07,35.02,35.06,11690.0,35.05,35.07,35.02,35.06,11690.0
2023-03-20 14:45:00,35.06,35.1,35.06,35.08,11712.0,35.06,35.1,35.06,35.08,11712.0
2023-03-20 14:50:00,35.08,35.13,35.08,35.09,7958.0,35.08,35.13,35.08,35.09,7958.0
2023-03-20 14:55:00,35.1,35.13,35.1,35.12,12136.0,35.1,35.13,35.1,35.12,12136.0
2023-03-20 15:00:00,35.1,35.13,35.1,35.12,7286.0,35.1,35.13,35.1,35.12,7286.0
2023-03-20 15:05:00,35.12,35.15,35.1,35.1,6830.0,35.12,35.15,35.1,35.1,6830.0
2023-03-20 15:10:00,35.09,35.11,35.08,35.1,11406.0,35.09,35.11,35.08,35.1,11406.0
2023-03-20 15:15:00,35.1,35.13,35.08,35.13,10334.0,35.1,35.13,35.08,35.13,10334.0
2023-03-20 15:20:00,35.13,35.13,35.09,35.11,12168.0,35.13,35.13,35.09,35.11,12168.0
2023-03-20 15:25:00,35.12,35.18,35.1,35.16,17456.0,35.12,35.18,35.1,35.16,17456.0
2023-03-20 15:30:00,35.16,35.18,35.14,35.16,17888.0,35.16,35.18,35.14,35.16,17888.0
2023-03-20 15:35:00,35.17,35.2,35.16,35.19,17356.0,35.17,35.2,35.16,35.19,17356.0
2023-03-20 15:40:00,35.19,35.23,35.19,35.22,18808.0,35.19,35.23,35.19,35.22,18808.0
2023-03-20 15:45:00,35.22,35.25,35.2,35.25,25204.0,35.22,35.25,35.2,35.25,25204.0
2023-03-20 15:50:00,35.26,35.3,35.26,35.28,38350.0,35.26,35.3,35.26,35.28,38350.0
2023-03-20 15:55:00,35.27,35.27,35.24,35.27,117284.0,35.27,35.27,35.24,35.27,117284.0
2023-03-21 09:30:00,35.51,35.52,35.3,35.51,71488.0,35.51,35.52,35.3,35.51,71488.0
2023-03-21 09:35:00,35.52,35.54,35.43,35.5,5292.0,35.52,35.54,35.43,35.5,5292.0
2023-03-21 09:40:00,35.53,35.59,35.49,35.49,6278.0,35.53,35.59,35.49,35.49,6278.0
2023-03-21 09:45:00,35.5,35.56,35.5,35.54,14460.0,35.5,35.56,35.5,35.54,14460.0
2023-03-21 09:50:00,35.54,35.56,35.5,35.55,7216.0,35.54,35.56,35.5,35.55,7216.0
2023-03-21 09:55:00,35.55,35.61,35.55,35.59,19158.0,35.55,35.61,35.55,35.59,19158.0
2023-03-21 10:00:00,35.63,35.69,35.58,35.6,16778.0,35.63,35.69,35.58,35.6,16778.0
2023-03-21 10:05:00,35.62,35.63,35.58,35.6,16774.0,35.62,35.63,35.58,35.6,16774.0
2023-03-21 10:10:00,35.63,35.67,35.61,35.61,15382.0,35.63,35.67,35.61,35.61,15382.0
2023-03-21 10:15:00,35.6,35.6,35.55,35.58,10936.0,35.6,35.6,35.55,35.58,10936.0
2023-03-21 10:20:00,35.57,35.61,35.57,35.57,13848.0,35.57,35.61,35.57,35.57,13848.0
2023-03-21 10:25:00,35.57,35.61,35.55,35.59,13940.0,35.57,35.61,35.55,35.59,13940.0
2023-03-21 10:30:00,35.59,35.59,35.54,35.54,4694.0,35.59,35.59,35.54,35.54,4694.0
2023-03-21 10:35:00,35.55,35.57,35.52,35.55,15554.0,35.55,35.57,35.52,35.55,15554.0
2023-03-21 10:40:00,35.55,35.56,35.49,35.52,9998.0,35.55,35.56,35.49,35.52,9998.0
2023-03-21 10:45:00,35.52,35.56,35.51,35.51,9672.0,35.52,35.56,35.51,35.51,9672.0
2023-03-21 10:50:00,35.52,35.55,35.51,35.53,21094.0,35.52,35.55,35.51,35.53,21094.0
2023-03-21 10:55:00,35.52,35.54,35.47,35.48,29672.0,35.52,35.54,35.47,35.48,29672.0
2023-03-21 11:00:00,35.47,35.51,35.46,35.49,9830.0,35.47,35.51,35.46,35.49,9830.0
2023-03-21 11:05:00,35.49,35.52,35.46,35.52,12734.0,35.49,35.52,35.46,35.52,12734.0
2023-03-21 11:10:00,35.53,35.54,35.51,35.52,13794.0,35.53,35.54,35.51,35.52,13794.0
2023-03-21 11:15:00,35.52,35.54,35.52,35.54,6480.0,35.52,35.54,35.52,35.54,6480.0
2023-03-21 11:20:00,35.54,35.57,35.54,35.56,9062.0,35.54,35.57,35.54,35.56,9062.0
2023-03-21 11:25:00,35.56,35.6,35.54,35.59,11976.0,35.56,35.6,35.54,35.59,11976.0
2023-03-21 11:30:00,35.59,35.63,35.58,35.59,10032.0,35.59,35.63,35.58,35.59,10032.0
2023-03-21 11:35:00,35.59,35.59,35.51,35.51,11702.0,35.59,35.59,35.51,35.51,11702.0
2023-03-21 11:40:00,35.51,35.54,35.48,35.51,15606.0,35.51,35.54,35.48,35.51,15606.0
2023-03-21 11:45:00,35.5,35.54,35.49,35.51,8600.0,35.5,35.54,35.49,35.51,8600.0
2023-03-21 11:50:00,35.52,35.53,35.49,35.53,14832.0,35.52,35.53,35.49,35.53,14832.0
2023-03-21 11:55:00,35.54,35.54,35.49,35.51,6940.0,35.54,35.54,35.49,35.51,6940.0
2023-03-21 12:00:00,35.51,35.51,35.49,35.49,12140.0,35.51,35.51,35.49,35.49,12140.0
2023-03-21 12:05:00,35.47,35.49,35.46,35.49,9148.0,35.47,35.49,35.46,35.49,9148.0
2023-03-21 12:10:00,35.49,35.53,35.49,35.49,5230.0,35.49,35.53,35.49,35.49,5230.0
2023-03-21 12:15:00,35.49,35.52,35.49,35.51,8088.0,35.49,35.52,35.49,35.51,8088.0
2023-03-21 12:20:00,35.51,35.51,35.49,35.5,3536.0,35.51,35.51,35.49,35.5,3536.0
2023-03-21 12:25:00,35.51,35.55,35.51,35.52,10598.0,35.51,35.55,35.51,35.52,10598.0
2023-03-21 12:30:00,35.52,35.54,35.49,35.49,12558.0,35.52,35.54,35.49,35.49,12558.0
2023-03-21 12:35:00,35.49,35.5,35.47,35.47,8582.0,35.49,35.5,35.47,35.47,8582.0
2023-03-21 12:40:00,35.46,35.47,35.45,35.46,9080.0,35.46,35.47,35.45,35.46,9080.0
2023-03-21 12:45:00,35.46,35.47,35.44,35.45,16624.0,35.46,35.47,35.44,35.45,16624.0
2023-03-21 12:50:00,35.46,35.47,35.45,35.45,7766.0,35.46,35.47,35.45,35.45,7766.0
2023-03-21 12:55:00,35.45,35.48,35.45,35.46,13094.0,35.45,35.48,35.45,35.46,13094.0
2023-03-21 13:00:00,35.47,35.47,35.42,35.42,5816.0,35.47,35.47,35.42,35.42,5816.0
2023-03-21 13:05:00,35.42,35.46,35.42,35.44,13432.0,35.42,35.46,35.42,35.44,13432.0
2023-03-21 13:10:00,35.42,35.44,35.4,35.41,5786.0,35.42,35.44,35.4,35.41,5786.0
2023-03-21 13:15:00,35.41,35.45,35.41,35.45,10964.0,35.41,35.45,35.41,35.45,10964.0
2023-03-21 13:20:00,35.46,35.46,35.42,35.42,8852.0,35.46,35.46,35.42,35.42,8852.0
2023-03-21 13:25:00,35.43,35.44,35.42,35.43,5022.0,35.43,35.44,35.42,35.43,5022.0
2023-03-21 13:30:00,35.44,35.48,35.43,35.48,9372.0,35.44,35.48,35.43,35.48,9372.0
2023-03-21 13:35:00,35.48,35.49,35.44,35.44,10908.0,35.48,35.49,35.44,35.44,10908.0
2023-03-21 13:40:00,35.43,35.44,35.41,35.41,13524.0,35.43,35.44,35.41,35.41,13524.0
2023-03-21 13:45:00,35.41,35.41,35.37,35.37,17234.0,35.41,35.41,35.37,35.37,17234.0
2023-03-21 13:50:00,35.37,35.37,35.34,35.35,15502.0,35.37,35.37,35.34,35.35,15502.0
2023-03-21 13:55:00,35.34,35.34,35.31,35.31,10602.0,35.34,35.34,35.31,35.31,10602.0
2023-03-21 14:00:00,35.3,35.35,35.29,35.35,15806.0,35.3,35.35,35.29,35.35,15806.0
2023-03-21 14:05:00,35.35,35.35,35.33,35.35,22874.0,35.35,35.35,35.33,35.35,22874.0
2023-03-21 14:10:00,35.36,35.4,35.35,35.39,9310.0,35.36,35.4,35.35,35.39,9310.0
2023-03-21 14:15:00,35.39,35.42,35.38,35.4,13440.0,35.39,35.42,35.38,35.4,13440.0
2023-03-21 14:20:00,35.41,35.42,35.39,35.42,11054.0,35.41,35.42,35.39,35.42,11054.0
2023-03-21 14:25:00,35.42,35.44,35.41,35.43,14536.0,35.42,35.44,35.41,35.43,14536.0
2023-03-21 14:30:00,35.43,35.46,35.43,35.45,10276.0,35.43,35.46,35.43,35.45,10276.0
2023-03-21 14:35:00,35.46,35.47,35.45,35.46,12508.0,35.46,35.47,35.45,35.46,12508.0
2023-03-21 14:40:00,35.45,35.47,35.45,35.46,9536.0,35.45,35.47,35.45,35.46,9536.0
2023-03-21 14:45:00,35.46,35.49,35.46,35.48,9046.0,35.46,35.49,35.46,35.48,9046.0
2023-03-21 14:50:00,35.49,35.49,35.45,35.46,12386.0,35.49,35.49,35.45,35.46,12386.0
2023-03-21 14:55:00,35.46,35.52,35.46,35.51,17174.0,35.46,35.52,35.46,35.51,17174.0
2023-03-21 15:00:00,35.49,35.54,35.49,35.54,11680.0,35.49,35.54,35.49,35.54,11680.0
2023-03-21 15:05:00,35.54,35.55,35.52,35.55,13842.0,35.54,35.55,35.52,35.55,13842.0
2023-03-21 15:10:00,35.55,35.6,35.55,35.59,15886.0,35.55,35.6,35.55,35.59,15886.0
2023-03-21 15:15:00,35.59,35.63,35.59,35.6,14510.0,35.59,35.63,35.59,35.6,14510.0
2023-03-21 15:20:00,35.6,35.62,35.6,35.6,20274.0,35.6,35.62,35.6,35.6,20274.0
2023-03-21 15:25:00,35.6,35.6,35.57,35.57,18518.0,35.6,35.6,35.57,35.57,18518.0
2023-03-21 15:30:00,35.58,35.59,35.53,35.53,20958.0,35.58,35.59,35.53,35.53,20958.0
2023-03-21 15:35:00,35.54,35.63,35.54,35.63,28692.0,35.54,35.63,35.54,35.63,28692.0
2023-03-21 15:40:00,35.63,35.67,35.63,35.67,47436.0,35.63,35.67,35.63,35.67,47436.0
2023-03-21 15:45:00,35.66,35.66,35.62,35.66,37730.0,35.66,35.66,35.62,35.66,37730.0
2023-03-21 15:50:00,35.65,35.65,35.61,35.63,63728.0,35.65,35.65,35.61,35.63,63728.0
2023-03-21 15:55:00,35.63,35.63,35.54,35.59,161580.0,35.63,35.63,35.54,35.59,161580.0
2023-03-22 09:30:00,35.59,35.63,35.55,35.59,38820.0,35.59,35.63,35.55,35.59,38820.0
2023-03-22 09:35:00,35.57,35.57,35.49,35.5,10448.0,35.57,35.57,35.49,35.5,10448.0
2023-03-22 09:40:00,35.52,35.57,35.52,35.53,4960.0,35.52,35.57,35.52,35.53,4960.0
2023-03-22 09:45:00,35.52,35.55,35.51,35.55,5106.0,35.52,35.55,35.51,35.55,5106.0
2023-03-22 09:50:00,35.54,35.55,35.52,35.54,5638.0,35.54,35.55,35.52,35.54,5638.0
2023-03-22 09:55:00,35.55,35.6,35.53,35.6,3316.0,35.55,35.6,35.53,35.6,3316.0
2023-03-22 10:00:00,35.58,35.58,35.55,35.56,8654.0,35.58,35.58,35.55,35.56,8654.0
2023-03-22 10:05:00,35.56,35.56,35.52,35.52,10332.0,35.56,35.56,35.52,35.52,10332.0
2023-03-22 10:10:00,35.52,35.52,35.47,35.47,6608.0,35.52,35.52,35.47,35.47,6608.0
2023-03-22 10:15:00,35.46,35.51,35.46,35.51,10904.0,35.46,35.51,35.46,35.51,10904.0
2023-03-22 10:20:00,35.51,35.52,35.49,35.52,14902.0,35.51,35.52,35.49,35.52,14902.0
2023-03-22 10:25:00,35.52,35.57,35.49,35.56,17266.0,35.52,35.57,35.49,35.56,17266.0
2023-03-22 10:30:00,35.57,35.57,35.54,35.55,9802.0,35.57,35.57,35.54,35.55,9802.0
2023-03-22 10:35:00,35.55,35.6,35.54,35.59,22152.0,35.55,35.6,35.54,35.59,22152.0
2023-03-22 10:40:00,35.58,35.62,35.58,35.6,15724.0,35.58,35.62,35.58,35.6,15724.0
2023-03-22 10:45:00,35.6,35.63,35.59,35.63,10742.0,35.6,35.63,35.59,35.63,10742.0
2023-03-22 10:50:00,35.63,35.65,35.6,35.6,8508.0,35.63,35.65,35.6,35.6,8508.0
2023-03-22 10:55:00,35.59,35.63,35.59,35.6,11536.0,35.59,35.63,35.59,35.6,11536.0
2023-03-22 11:00:00,35.59,35.6,35.57,35.58,12278.0,35.59,35.6,35.57,35.58,12278.0
2023-03-22 11:05:00,35.58,35.6,35.57,35.57,7176.0,35.58,35.6,35.57,35.57,7176.0
2023-03-22 11:10:00,35.56,35.6,35.54,35.57,10064.0,35.56,35.6,35.54,35.57,10064.0
2023-03-22 11:15:00,35.57,35.58,35.54,35.57,9466.0,35.57,35.58,35.54,35.57,9466.0
2023-03-22 11:20:00,35.57,35.58,35.54,35.58,27238.0,35.57,35.58,35.54,35.58,27238.0
2023-03-22 11:25:00,35.58,35.58,35.54,35.57,17564.0,35.58,35.58,35.54,35.57,17564.0
2023-03-22 11:30:00,35.57,35.61,35.57,35.6,10868.0,35.57,35.61,35.57,35.6,10868.0
2023-03-22 11:35:00,35.62,35.63,35.56,35.58,17028.0,35.62,35.63,35.56,35.58,17028.0
2023-03-22 11:40:00,35.59,35.63,35.58,35.58,10130.0,35.59,35.63,35.58,35.58,10130.0
2023-03-22 11:45:00,35.59,35.65,35.59,35.64,8234.0,35.59,35.65,35.59,35.64,8234.0
2023-03-22 11:50:00,35.65,35.69,35.64,35.66,12812.0,35.65,35.69,35.64,35.66,12812.0
2023-03-22 11:55:00,35.66,35.67,35.63,35.66,7870.0,35.66,35.67,35.63,35.66,7870.0
2023-03-22 12:00:00,35.66,35.66,35.62,35.64,15150.0,35.66,35.66,35.62,35.64,15150.0
2023-03-22 12:05:00,35.63,35.67,35.63,35.64,12854.0,35.63,35.67,35.63,35.64,12854.0
2023-03-22 12:10:00,35.63,35.66,35.62,35.64,14250.0,35.63,35.66,35.62,35.64,14250.0
2023-03-22 12:15:00,35.63,35.67,35.63,35.65,13296.0,35.63,35.67,35.63,35.65,13296.0
2023-03-22 12:20:00,35.65,35.66,35.62,35.64,18340.0,35.65,35.66,35.62,35.64,18340.0
2023-03-22 12:25:00,35.63,35.64,35.6,35.62,13906.0,35.63,35.64,35.6,35.62,13906.0
2023-03-22 12:30:00,35.6,35.62,35.57,35.59,25378.0,35.6,35.62,35.57,35.59,25378.0
2023-03-22 12:35:00,35.6,35.62,35.58,35.61,7474.0,35.6,35.62,35.58,35.61,7474.0
2023-03-22 12:40:00,35.63,35.65,35.61,35.62,19522.0,35.63,35.65,35.61,35.62,19522.0
2023-03-22 12:45:00,35.62,35.62,35.57,35.57,5930.0,35.62,35.62,35.57,35.57,5930.0
2023-03-22 12:50:00,35.58,35.58,35.55,35.55,4200.0,35.58,35.58,35.55,35.55,4200.0
2023-03-22 12:55:00,35.53,35.57,35.53,35.56,8638.0,35.53,35.57,35.53,35.56,8638.0
2023-03-22 13:00:00,35.56,35.58,35.54,35.56,16708.0,35.56,35.58,35.54,35.56,16708.0
2023-03-22 13:05:00,35.56,35.6,35.55,35.6,8818.0,35.56,35.6,35.55,35.6,8818.0
2023-03-22 13:10:00,35.6,35.62,35.57,35.57,6862.0,35.6,35.62,35.57,35.57,6862.0
2023-03-22 13:15:00,35.57,35.59,35.56,35.57,5888.0,35.57,35.59,35.56,35.57,5888.0
2023-03-22 13:20:00,35.57,35.62,35.57,35.57,8974.0,35.57,35.62,35.57,35.57,8974.0
2023-03-22 13:25:00,35.57,35.59,35.57,35.59,7402.0,35.57,35.59,35.57,35.59,7402.0
2023-03-22 13:30:00,35.6,35.63,35.59,35.61,6286.0,35.6,35.63,35.59,35.61,6286.0
2023-03-22 13:35:00,35.6,35.63,35.6,35.62,9030.0,35.6,35.63,35.6,35.62,9030.0
2023-03-22 13:40:00,35.62,35.65,35.61,35.65,9708.0,35.62,35.65,35.61,35.65,9708.0
2023-03-22 13:45:00,35.64,35.64,35.6,35.61,10936.0,35.64,35.64,35.6,35.61,10936.0
2023-03-22 13:50:00,35.62,35.65,35.61,35.64,12926.0,35.62,35.65,35.61,35.64,12926.0
2023-03-22 13:55:00,35.64,35.68,35.64,35.67,13646.0,35.64,35.68,35.64,35.67,13646.0
2023-03-22 14:00:00,35.68,35.83,35.66,35.82,41160.0,35.68,35.83,35.66,35.82,41160.0
2023-03-22 14:05:00,35.82,35.95,35.81,35.83,31074.0,35.82,35.95,35.81,35.83,31074.0
2023-03-22 14:10:00,35.84,35.89,35.77,35.8,38636.0,35.84,35.89,35.77,35.8,38636.0
2023-03-22 14:15:00,35.8,35.85,35.77,35.85,42030.0,35.8,35.85,35.77,35.85,42030.0
2023-03-22 14:20:00,35.82,35.86,35.79,35.85,55204.0,35.82,35.86,35.79,35.85,55204.0
2023-03-22 14:25:00,35.84,35.87,35.83,35.87,29870.0,35.84,35.87,35.83,35.87,29870.0
2023-03-22 14:30:00,35.87,35.92,35.8,35.82,34406.0,35.87,35.92,35.8,35.82,34406.0
2023-03-22 14:35:00,35.8,35.87,35.65,35.8,65038.0,35.8,35.87,35.65,35.8,65038.0
2023-03-22 14:40:00,35.8,35.99,35.8,35.92,39574.0,35.8,35.99,35.8,35.92,39574.0
2023-03-22 14:45:00,35.93,36.07,35.9,36.02,45646.0,35.93,36.07,35.9,36.02,45646.0
2023-03-22 14:50:00,36.0,36.0,35.85,35.85,27926.0,36.0,36.0,35.85,35.85,27926.0
2023-03-22 14:55:00,35.87,35.87,35.68,35.71,32190.0,35.87,35.87,35.68,35.71,32190.0
2023-03-22 15:00:00,35.68,35.73,35.52,35.56,44142.0,35.68,35.73,35.52,35.56,44142.0
2023-03-22 15:05:00,35.54,35.59,35.42,35.49,35696.0,35.54,35.59,35.42,35.49,35696.0
2023-03-22 15:10:00,35.5,35.54,35.42,35.54,29830.0,35.5,35.54,35.42,35.54,29830.0
2023-03-22 15:15:00,35.55,35.66,35.55,35.61,27608.0,35.55,35.66,35.55,35.61,27608.0
2023-03-22 15:20:00,35.6,35.8,35.6,35.72,27940.0,35.6,35.8,35.6,35.72,27940.0
2023-03-22 15:25:00,35.73,35.77,35.69,35.75,39680.0,35.73,35.77,35.69,35.75,39680.0
2023-03-22 15:30:00,35.76,35.77,35.57,35.59,48218.0,35.76,35.77,35.57,35.59,48218.0
2023-03-22 15:35:00,35.58,35.6,35.48,35.52,33806.0,35.58,35.6,35.48,35.52,33806.0
2023-03-22 15:40:00,35.53,35.58,35.48,35.48,43276.0,35.53,35.58,35.48,35.48,43276.0
2023-03-22 15:45:00,35.48,35.49,35.41,35.45,53982.0,35.48,35.49,35.41,35.45,53982.0
2023-03-22 15:50:00,35.44,35.45,35.26,35.27,82822.0,35.44,35.45,35.26,35.27,82822.0
2023-03-22 15:55:00,35.29,35.34,35.24,35.24,295618.0,35.29,35.34,35.24,35.24,295618.0
2023-03-23 09:30:00,35.36,35.49,35.31,35.35,71560.0,35.36,35.49,35.31,35.35,71560.0
2023-03-23 09:35:00,35.37,35.39,35.32,35.32,25894.0,35.37,35.39,35.32,35.32,25894.0
2023-03-23 09:40:00,35.33,35.33,35.26,35.27,19240.0,35.33,35.33,35.26,35.27,19240.0
2023-03-23 09:45:00,35.28,35.33,35.27,35.33,25064.0,35.28,35.33,35.27,35.33,25064.0
2023-03-23 09:50:00,35.34,35.34,35.26,35.32,18630.0,35.34,35.34,35.26,35.32,18630.0
2023-03-23 09:55:00,35.31,35.32,35.26,35.31,32832.0,35.31,35.32,35.26,35.31,32832.0
2023-03-23 10:00:00,35.32,35.42,35.32,35.35,22976.0,35.32,35.42,35.32,35.35,22976.0
2023-03-23 10:05:00,35.35,35.4,35.34,35.37,25638.0,35.35,35.4,35.34,35.37,25638.0
2023-03-23 10:10:00,35.38,35.43,35.38,35.4,17096.0,35.38,35.43,35.38,35.4,17096.0
2023-03-23 10:15:00,35.4,35.47,35.4,35.46,15152.0,35.4,35.47,35.4,35.46,15152.0
2023-03-23 10:20:00,35.45,35.49,35.44,35.49,12030.0,35.45,35.49,35.44,35.49,12030.0
2023-03-23 10:25:00,35.48,35.5,35.4,35.4,20412.0,35.48,35.5,35.4,35.4,20412.0
2023-03-23 10:30:00,35.4,35.48,35.38,35.48,15900.0,35.4,35.48,35.38,35.48,15900.0
2023-03-23 10:35:00,35.49,35.49,35.47,35.49,10042.0,35.49,35.49,35.47,35.49,10042.0
2023-03-23 10:40:00,35.51,35.53,35.51,35.52,12216.0,35.51,35.53,35.51,35.52,12216.0
2023-03-23 10:45:00,35.54,35.63,35.54,35.62,13590.0,35.54,35.63,35.54,35.62,13590.0
2023-03-23 10:50:00,35.63,35.68,35.6,35.68,12438.0,35.63,35.68,35.6,35.68,12438.0
2023-03-23 10:55:00,35.68,35.68,35.65,35.66,12946.0,35.68,35.68,35.65,35.66,12946.0
2023-03-23 11:00:00,35.66,35.72,35.66,35.71,12974.0,35.66,35.72,35.66,35.71,12974.0
2023-03-23 11:05:00,35.71,35.77,35.71,35.77,18624.0,35.71,35.77,35.71,35.77,18624.0
2023-03-23 11:10:00,35.77,35.8,35.77,35.77,15762.0,35.77,35.8,35.77,35.77,15762.0
2023-03-23 11:15:00,35.77,35.77,35.74,35.76,20990.0,35.77,35.77,35.74,35.76,20990.0
2023-03-23 11:20:00,35.76,35.79,35.75,35.78,22096.0,35.76,35.79,35.75,35.78,22096.0
2023-03-23 11:25:00,35.78,35.79,35.74,35.75,16750.0,35.78,35.79,35.74,35.75,16750.0
2023-03-23 11:30:00,35.76,35.79,35.76,35.78,27442.0,35.76,35.79,35.76,35.78,27442.0
2023-03-23 11:35:00,35.79,35.82,35.78,35.81,20626.0,35.79,35.82,35.78,35.81,20626.0
2023-03-23 11:40:00,35.81,35.82,35.79,35.8,19636.0,35.81,35.82,35.79,35.8,19636.0
2023-03-23 11:45:00,35.8,35.87,35.8,35.86,15002.0,35.8,35.87,35.8,35.86,15002.0
2023-03-23 11:50:00,35.86,35.88,35.85,35.85,14690.0,35.86,35.88,35.85,35.85,14690.0
2023-03-23 11:55:00,35.85,35.88,35.85,35.87,18194.0,35.85,35.88,35.85,35.87,18194.0
2023-03-23 12:00:00,35.86,35.89,35.85,35.87,22130.0,35.86,35.89,35.85,35.87,22130.0
2023-03-23 12:05:00,35.87,35.9,35.85,35.9,38170.0,35.87,35.9,35.85,35.9,38170.0
2023-03-23 12:10:00,35.9,35.9,35.86,35.86,22244.0,35.9,35.9,35.86,35.86,22244.0
2023-03-23 12:15:00,35.86,35.87,35.81,35.81,32984.0,35.86,35.87,35.81,35.81,32984.0
2023-03-23 12:20:00,35.82,35.83,35.77,35.82,22682.0,35.82,35.83,35.77,35.82,22682.0
2023-03-23 12:25:00,35.83,35.88,35.83,35.88,21654.0,35.83,35.88,35.83,35.88,21654.0
2023-03-23 12:30:00,35.88,35.92,35.88,35.91,37130.0,35.88,35.92,35.88,35.91,37130.0
2023-03-23 12:35:00,35.91,35.93,35.91,35.92,40592.0,35.91,35.93,35.91,35.92,40592.0
2023-03-23 12:40:00,35.92,35.94,35.9,35.93,66854.0,35.92,35.94,35.9,35.93,66854.0
2023-03-23 12:45:00,35.93,35.93,35.87,35.93,155866.0,35.93,35.93,35.87,35.93,155866.0
2023-03-23 12:50:00,35.93,35.96,35.92,35.94,42154.0,35.93,35.96,35.92,35.94,42154.0
2023-03-23 12:55:00,35.93,35.93,35.84,35.85,24192.0,35.93,35.93,35.84,35.85,24192.0
2023-03-23 13:00:00,35.85,35.86,35.81,35.86,19254.0,35.85,35.86,35.81,35.86,19254.0
2023-03-23 13:05:00,35.86,35.9,35.85,35.85,31450.0,35.86,35.9,35.85,35.85,31450.0
2023-03-23 13:10:00,35.85,35.88,35.83,35.86,35316.0,35.85,35.88,35.83,35.86,35316.0
2023-03-23 13:15:00,35.86,35.87,35.84,35.85,36348.0,35.86,35.87,35.84,35.85,36348.0
2023-03-23 13:20:00,35.85,35.88,35.83,35.83,16784.0,35.85,35.88,35.83,35.83,16784.0
2023-03-23 13:25:00,35.83,35.85,35.81,35.85,57262.0,35.83,35.85,35.81,35.85,57262.0
2023-03-23 13:30:00,35.84,35.85,35.83,35.85,19578.0,35.84,35.85,35.83,35.85,19578.0
2023-03-23 13:35:00,35.85,35.89,35.85,35.89,15480.0,35.85,35.89,35.85,35.89,15480.0
2023-03-23 13:40:00,35.88,35.95,35.88,35.94,17622.0,35.88,35.95,35.88,35.94,17622.0
2023-03-23 13:45:00,35.94,35.95,35.9,35.93,22196.0,35.94,35.95,35.9,35.93,22196.0
2023-03-23 13:50:00,35.92,35.93,35.91,35.92,24096.0,35.92,35.93,35.91,35.92,24096.0
2023-03-23 13:55:00,35.91,35.92,35.9,35.91,33798.0,35.91,35.92,35.9,35.91,33798.0
2023-03-23 14:00:00,35.92,35.95,35.92,35.93,26044.0,35.92,35.95,35.92,35.93,26044.0
2023-03-23 14:05:00,35.93,35.94,35.91,35.91,25394.0,35.93,35.94,35.91,35.91,25394.0
2023-03-23 14:10:00,35.91,35.94,35.9,35.94,16146.0,35.91,35.94,35.9,35.94,16146.0
2023-03-23 14:15:00,35.94,35.94,35.9,35.93,39270.0,35.94,35.94,35.9,35.93,39270.0
2023-03-23 14:20:00,35.93,35.93,35.84,35.85,137444.0,35.93,35.93,35.84,35.85,137444.0
2023-03-23 14:25:00,35.85,35.86,35.8,35.8,80546.0,35.85,35.86,35.8,35.8,80546.0
2023-03-23 14:30:00,35.8,35.82,35.74,35.76,61648.0,35.8,35.82,35.74,35.76,61648.0
2023-03-23 14:35:00,35.76,35.77,35.69,35.69,44818.0,35.76,35.77,35.69,35.69,44818.0
2023-03-23 14:40:00,35.69,35.7,35.63,35.63,44266.0,35.69,35.7,35.63,35.63,44266.0
2023-03-23 14:45:00,35.63,35.68,35.57,35.62,50048.0,35.63,35.68,35.57,35.62,50048.0
2023-03-23 14:50:00,35.62,35.62,35.59,35.6,46856.0,35.62,35.62,35.59,35.6,46856.0
2023-03-23 14:55:00,35.6,35.67,35.59,35.67,59584.0,35.6,35.67,35.59,35.67,59584.0
2023-03-23 15:00:00,35.67,35.88,35.67,35.76,49764.0,35.67,35.88,35.67,35.76,49764.0
2023-03-23 15:05:00,35.77,35.79,35.72,35.78,22506.0,35.77,35.79,35.72,35.78,22506.0
2023-03-23 15:10:00,35.8,35.81,35.73,35.77,24122.0,35.8,35.81,35.73,35.77,24122.0
2023-03-23 15:15:00,35.78,35.81,35.69,35.71,54500.0,35.78,35.81,35.69,35.71,54500.0
2023-03-23 15:20:00,35.71,35.72,35.59,35.68,50288.0,35.71,35.72,35.59,35.68,50288.0
2023-03-23 15:25:00,35.69,35.71,35.64,35.64,29920.0,35.69,35.71,35.64,35.64,29920.0
2023-03-23 15:30:00,35.62,35.69,35.6,35.69,41260.0,35.62,35.69,35.6,35.69,41260.0
2023-03-23 15:35:00,35.69,35.76,35.69,35.72,42214.0,35.69,35.76,35.69,35.72,42214.0
2023-03-23 15:40:00,35.72,35.77,35.71,35.74,154598.0,35.72,35.77,35.71,35.74,154598.0
2023-03-23 15:45:00,35.74,35.79,35.67,35.67,241792.0,35.74,35.79,35.67,35.67,241792.0
2023-03-23 15:50:00,35.68,35.77,35.62,35.68,170560.0,35.68,35.77,35.62,35.68,170560.0
2023-03-23 15:55:00,35.67,35.68,35.6,35.6,314130.0,35.67,35.68,35.6,35.6,314130.0
2023-03-24 09:30:00,35.41,35.46,35.23,35.33,52646.0,35.41,35.46,35.23,35.33,52646.0
2023-03-24 09:35:00,35.27,35.41,35.27,35.38,9378.0,35.27,35.41,35.27,35.38,9378.0
2023-03-24 09:40:00,35.4,35.42,35.34,35.34,13238.0,35.4,35.42,35.34,35.34,13238.0
2023-03-24 09:45:00,35.37,35.44,35.3,35.34,15914.0,35.37,35.44,35.3,35.34,15914.0
2023-03-24 09:50:00,35.31,35.42,35.31,35.4,15088.0,35.31,35.42,35.31,35.4,15088.0
2023-03-24 09:55:00,35.4,35.44,35.38,35.39,15476.0,35.4,35.44,35.38,35.39,15476.0
2023-03-24 10:00:00,35.4,35.43,35.35,35.38,19338.0,35.4,35.43,35.35,35.38,19338.0
2023-03-24 10:05:00,35.38,35.46,35.34,35.35,43248.0,35.38,35.46,35.34,35.35,43248.0
2023-03-24 10:10:00,35.35,35.45,35.34,35.38,16642.0,35.35,35.45,35.34,35.38,16642.0
2023-03-24 10:15:00,35.38,35.38,35.23,35.25,15694.0,35.38,35.38,35.23,35.25,15694.0
2023-03-24 10:20:00,35.26,35.28,35.22,35.24,13846.0,35.26,35.28,35.22,35.24,13846.0
2023-03-24 10:25:00,35.24,35.38,35.24,35.36,71434.0,35.24,35.38,35.24,35.36,71434.0
2023-03-24 10:30:00,35.37,35.39,35.34,35.35,15014.0,35.37,35.39,35.34,35.35,15014.0
2023-03-24 10:35:00,35.33,35.33,35.28,35.31,13330.0,35.33,35.33,35.28,35.31,13330.0
2023-03-24 10:40:00,35.3,35.3,35.26,35.27,14632.0,35.3,35.3,35.26,35.27,14632.0
2023-03-24 10:45:00,35.27,35.29,35.2,35.2,47352.0,35.27,35.29,35.2,35.2,47352.0
2023-03-24 10:50:00,35.2,35.22,35.17,35.18,69594.0,35.2,35.22,35.17,35.18,69594.0
2023-03-24 10:55:00,35.17,35.24,35.13,35.2,29748.0,35.17,35.24,35.13,35.2,29748.0
2023-03-24 11:00:00,35.2,35.23,35.16,35.2,15200.0,35.2,35.23,35.16,35.2,15200.0
2023-03-24 11:05:00,35.22,35.23,35.12,35.13,83240.0,35.22,35.23,35.12,35.13,83240.0
2023-03-24 11:10:00,35.13,35.13,35.06,35.09,11116.0,35.13,35.13,35.06,35.09,11116.0
2023-03-24 11:15:00,35.08,35.11,35.08,35.1,7600.0,35.08,35.11,35.08,35.1,7600.0
2023-03-24 11:20:00,35.11,35.16,35.09,35.13,49568.0,35.11,35.16,35.09,35.13,49568.0
2023-03-24 11:25:00,35.13,35.16,35.13,35.14,9438.0,35.13,35.16,35.13,35.14,9438.0
2023-03-24 11:30:00,35.13,35.14,35.1,35.11,10334.0,35.13,35.14,35.1,35.11,10334.0
2023-03-24 11:35:00,35.11,35.15,35.09,35.09,10018.0,35.11,35.15,35.09,35.09,10018.0
2023-03-24 11:40:00,35.09,35.1,35.07,35.09,9360.0,35.09,35.1,35.07,35.09,9360.0
2023-03-24 11:45:00,35.1,35.24,35.1,35.19,11930.0,35.1,35.24,35.1,35.19,11930.0
2023-03-24 11:50:00,35.18,35.2,35.17,35.19,5800.0,35.18,35.2,35.17,35.19,5800.0
2023-03-24 11:55:00,35.2,35.28,35.19,35.26,10422.0,35.2,35.28,35.19,35.26,10422.0
2023-03-24 12:00:00,35.26,35.34,35.24,35.26,19486.0,35.26,35.34,35.24,35.26,19486.0
2023-03-24 12:05:00,35.26,35.27,35.2,35.21,7054.0,35.26,35.27,35.2,35.21,7054.0
2023-03-24 12:10:00,35.21,35.24,35.21,35.23,4200.0,35.21,35.24,35.21,35.23,4200.0
2023-03-24 12:15:00,35.22,35.23,35.18,35.2,6514.0,35.22,35.23,35.18,35.2,6514.0
2023-03-24 12:20:00,35.2,35.22,35.18,35.19,7200.0,35.2,35.22,35.18,35.19,7200.0
2023-03-24 12:25:00,35.2,35.24,35.19,35.23,7574.0,35.2,35.24,35.19,35.23,7574.0
2023-03-24 12:30:00,35.24,35.26,35.23,35.24,25454.0,35.24,35.26,35.23,35.24,25454.0
2023-03-24 12:35:00,35.25,35.31,35.24,35.3,12062.0,35.25,35.31,35.24,35.3,12062.0
2023-03-24 12:40:00,35.31,35.38,35.3,35.37,9434.0,35.31,35.38,35.3,35.37,9434.0
2023-03-24 12:45:00,35.38,35.41,35.37,35.38,12736.0,35.38,35.41,35.37,35.38,12736.0
2023-03-24 12:50:00,35.38,35.4,35.35,35.38,10202.0,35.38,35.4,35.35,35.38,10202.0
2023-03-24 12:55:00,35.39,35.46,35.38,35.43,9296.0,35.39,35.46,35.38,35.43,9296.0
2023-03-24 13:00:00,35.44,35.46,35.39,35.41,9200.0,35.44,35.46,35.39,35.41,9200.0
2023-03-24 13:05:00,35.42,35.44,35.38,35.39,9580.0,35.42,35.44,35.38,35.39,9580.0
2023-03-24 13:10:00,35.38,35.43,35.38,35.39,10600.0,35.38,35.43,35.38,35.39,10600.0
2023-03-24 13:15:00,35.39,35.42,35.35,35.38,37222.0,35.39,35.42,35.35,35.38,37222.0
2023-03-24 13:20:00,35.39,35.44,35.38,35.41,10156.0,35.39,35.44,35.38,35.41,10156.0
2023-03-24 13:25:00,35.43,35.49,35.43,35.44,15048.0,35.43,35.49,35.43,35.44,15048.0
2023-03-24 13:30:00,35.45,35.49,35.44,35.46,7116.0,35.45,35.49,35.44,35.46,7116.0
2023-03-24 13:35:00,35.45,35.49,35.45,35.48,14116.0,35.45,35.49,35.45,35.48,14116.0
2023-03-24 13:40:00,35.48,35.49,35.46,35.46,11078.0,35.48,35.49,35.46,35.46,11078.0
2023-03-24 13:45:00,35.46,35.46,35.4,35.41,7450.0,35.46,35.46,35.4,35.41,7450.0
2023-03-24 13:50:00,35.41,35.43,35.4,35.41,10240.0,35.41,35.43,35.4,35.41,10240.0
2023-03-24 13:55:00,35.41,35.45,35.4,35.45,10330.0,35.41,35.45,35.4,35.45,10330.0
2023-03-24 14:00:00,35.45,35.47,35.45,35.46,9800.0,35.45,35.47,35.45,35.46,9800.0
2023-03-24 14:05:00,35.45,35.48,35.43,35.47,8070.0,35.45,35.48,35.43,35.47,8070.0
2023-03-24 14:10:00,35.47,35.49,35.46,35.48,8162.0,35.47,35.49,35.46,35.48,8162.0
2023-03-24 14:15:00,35.48,35.5,35.47,35.48,14940.0,35.48,35.5,35.47,35.48,14940.0
2023-03-24 14:20:00,35.49,35.5,35.47,35.47,25380.0,35.49,35.5,35.47,35.47,25380.0
2023-03-24 14:25:00,35.48,35.49,35.46,35.48,6626.0,35.48,35.49,35.46,35.48,6626.0
2023-03-24 14:30:00,35.48,35.56,35.47,35.52,58240.0,35.48,35.56,35.47,35.52,58240.0
2023-03-24 14:35:00,35.52,35.55,35.5,35.54,8774.0,35.52,35.55,35.5,35.54,8774.0
2023-03-24 14:40:00,35.55,35.56,35.52,35.56,12626.0,35.55,35.56,35.52,35.56,12626.0
2023-03-24 14:45:00,35.56,35.6,35.56,35.58,16028.0,35.56,35.6,35.56,35.58,16028.0
2023-03-24 14:50:00,35.58,35.58,35.56,35.58,5802.0,35.58,35.58,35.56,35.58,5802.0
2023-03-24 14:55:00,35.58,35.62,35.57,35.61,13874.0,35.58,35.62,35.57,35.61,13874.0
2023-03-24 15:00:00,35.62,35.63,35.55,35.57,16262.0,35.62,35.63,35.55,35.57,16262.0
2023-03-24 15:05:00,35.57,35.59,35.54,35.57,15808.0,35.57,35.59,35.54,35.57,15808.0
2023-03-24 15:10:00,35.57,35.59,35.55,35.57,11126.0,35.57,35.59,35.55,35.57,11126.0
2023-03-24 15:15:00,35.57,35.63,35.57,35.63,11494.0,35.57,35.63,35.57,35.63,11494.0
2023-03-24 15:20:00,35.63,35.68,35.63,35.65,29450.0,35.63,35.68,35.63,35.65,29450.0
2023-03-24 15:25:00,35.64,35.68,35.63,35.67,15636.0,35.64,35.68,35.63,35.67,15636.0
2023-03-24 15:30:00,35.68,35.71,35.67,35.67,18512.0,35.68,35.71,35.67,35.67,18512.0
2023-03-24 15:35:00,35.68,35.72,35.66,35.7,18346.0,35.68,35.72,35.66,35.7,18346.0
2023-03-24 15:40:00,35.7,35.72,35.69,35.69,19094.0,35.7,35.72,35.69,35.69,19094.0
2023-03-24 15:45:00,35.7,35.7,35.63,35.66,22542.0,35.7,35.7,35.63,35.66,22542.0
2023-03-24 15:50:00,35.66,35.67,35.62,35.64,52294.0,35.66,35.67,35.62,35.64,52294.0
2023-03-24 15:55:00,35.65,35.75,35.63,35.72,205998.0,35.65,35.75,35.63,35.72,205998.0
2023-03-27 09:30:00,35.86,35.95,35.8,35.95,89040.0,35.86,35.95,35.8,35.95,89040.0
2023-03-27 09:35:00,35.97,35.97,35.86,35.91,21890.0,35.97,35.97,35.86,35.91,21890.0
2023-03-27 09:40:00,35.92,35.97,35.88,35.97,12160.0,35.92,35.97,35.88,35.97,12160.0
2023-03-27 09:45:00,35.96,36.08,35.96,36.08,75532.0,35.96,36.08,35.96,36.08,75532.0
2023-03-27 09:50:00,36.08,36.11,36.0,36.02,6716.0,36.08,36.11,36.0,36.02,6716.0
2023-03-27 09:55:00,36.05,36.09,36.01,36.05,9122.0,36.05,36.09,36.01,36.05,9122.0
2023-03-27 10:00:00,36.06,36.06,35.99,35.99,5298.0,36.06,36.06,35.99,35.99,5298.0
2023-03-27 10:05:00,35.99,36.03,35.97,36.02,15960.0,35.99,36.03,35.97,36.02,15960.0
2023-03-27 10:10:00,36.02,36.07,36.01,36.01,14930.0,36.02,36.07,36.01,36.01,14930.0
2023-03-27 10:15:00,36.02,36.04,35.96,36.02,12346.0,36.02,36.04,35.96,36.02,12346.0
2023-03-27 10:20:00,36.0,36.03,36.0,36.01,6328.0,36.0,36.03,36.0,36.01,6328.0
2023-03-27 10:25:00,36.01,36.03,35.99,36.01,8546.0,36.01,36.03,35.99,36.01,8546.0
2023-03-27 10:30:00,36.0,36.01,35.95,35.95,23644.0,36.0,36.01,35.95,35.95,23644.0
2023-03-27 10:35:00,35.96,36.0,35.94,35.97,11994.0,35.96,36.0,35.94,35.97,11994.0
2023-03-27 10:40:00,35.97,35.99,35.95,35.99,12454.0,35.97,35.99,35.95,35.99,12454.0
2023-03-27 10:45:00,35.98,35.99,35.95,35.99,16400.0,35.98,35.99,35.95,35.99,16400.0
2023-03-27 10:50:00,35.99,36.05,35.99,36.04,14432.0,35.99,36.05,35.99,36.04,14432.0
2023-03-27 10:55:00,36.04,36.07,36.02,36.05,29932.0,36.04,36.07,36.02,36.05,29932.0
2023-03-27 11:00:00,36.05,36.09,36.03,36.04,30800.0,36.05,36.09,36.03,36.04,30800.0
2023-03-27 11:05:00,36.04,36.05,35.99,36.01,12032.0,36.04,36.05,35.99,36.01,12032.0
2023-03-27 11:10:00,36.01,36.04,36.01,36.03,10766.0,36.01,36.04,36.01,36.03,10766.0
2023-03-27 11:15:00,36.02,36.04,36.01,36.01,18012.0,36.02,36.04,36.01,36.01,18012.0
2023-03-27 11:20:00,36.01,36.06,36.01,36.04,15002.0,36.01,36.06,36.01,36.04,15002.0
2023-03-27 11:25:00,36.06,36.13,36.06,36.13,16536.0,36.06,36.13,36.06,36.13,16536.0
2023-03-27 11:30:00,36.13,36.17,36.13,36.15,12978.0,36.13,36.17,36.13,36.15,12978.0
2023-03-27 11:35:00,36.17,36.17,36.09,36.12,15778.0,36.17,36.17,36.09,36.12,15778.0
2023-03-27 11:40:00,36.11,36.12,36.07,36.1,12186.0,36.11,36.12,36.07,36.1,12186.0
2023-03-27 11:45:00,36.1,36.12,36.1,36.12,11300.0,36.1,36.12,36.1,36.12,11300.0
2023-03-27 11:50:00,36.13,36.13,36.1,36.1,9202.0,36.13,36.13,36.1,36.1,9202.0
2023-03-27 11:55:00,36.1,36.1,36.04,36.05,21718.0,36.1,36.1,36.04,36.05,21718.0
2023-03-27 12:00:00,36.04,36.05,36.0,36.0,29438.0,36.04,36.05,36.0,36.0,29438.0
2023-03-27 12:05:00,36.0,36.0,35.97,36.0,16060.0,36.0,36.0,35.97,36.0,16060.0
2023-03-27 12:10:00,36.0,36.01,35.99,36.01,8100.0,36.0,36.01,35.99,36.01,8100.0
2023-03-27 12:15:00,36.02,36.08,36.01,36.08,14464.0,36.02,36.08,36.01,36.08,14464.0
2023-03-27 12:20:00,36.08,36.17,36.08,36.17,26738.0,36.08,36.17,36.08,36.17,26738.0
2023-03-27 12:25:00,36.17,36.18,36.12,36.13,35166.0,36.17,36.18,36.12,36.13,35166.0
2023-03-27 12:30:00,36.12,36.13,36.08,36.09,7592.0,36.12,36.13,36.08,36.09,7592.0
2023-03-27 12:35:00,36.1,36.1,36.08,36.1,9308.0,36.1,36.1,36.08,36.1,9308.0
2023-03-27 12:40:00,36.1,36.13,36.08,36.11,23924.0,36.1,36.13,36.08,36.11,23924.0
2023-03-27 12:45:00,36.12,36.13,36.1,36.13,12902.0,36.12,36.13,36.1,36.13,12902.0
2023-03-27 12:50:00,36.13,36.15,36.1,36.13,14418.0,36.13,36.15,36.1,36.13,14418.0
2023-03-27 12:55:00,36.12,36.15,36.12,36.14,7924.0,36.12,36.15,36.12,36.14,7924.0
2023-03-27 13:00:00,36.15,36.19,36.14,36.18,15414.0,36.15,36.19,36.14,36.18,15414.0
2023-03-27 13:05:00,36.17,36.2,36.16,36.19,15268.0,36.17,36.2,36.16,36.19,15268.0
2023-03-27 13:10:00,36.19,36.2,36.16,36.19,14818.0,36.19,36.2,36.16,36.19,14818.0
2023-03-27 13:15:00,36.19,36.2,36.16,36.16,18754.0,36.19,36.2,36.16,36.16,18754.0
2023-03-27 13:20:00,36.17,36.22,36.17,36.21,18058.0,36.17,36.22,36.17,36.21,18058.0
2023-03-27 13:25:00,36.2,36.22,36.19,36.21,12744.0,36.2,36.22,36.19,36.21,12744.0
2023-03-27 13:30:00,36.22,36.23,36.2,36.21,15192.0,36.22,36.23,36.2,36.21,15192.0
2023-03-27 13:35:00,36.21,36.21,36.17,36.17,9834.0,36.21,36.21,36.17,36.17,9834.0
2023-03-27 13:40:00,36.18,36.23,36.18,36.23,16098.0,36.18,36.23,36.18,36.23,16098.0
2023-03-27 13:45:00,36.22,36.23,36.21,36.22,11964.0,36.22,36.23,36.21,36.22,11964.0
2023-03-27 13:50:00,36.22,36.23,36.2,36.2,22044.0,36.22,36.23,36.2,36.2,22044.0
2023-03-27 13:55:00,36.19,36.2,36.17,36.17,10036.0,36.19,36.2,36.17,36.17,10036.0
2023-03-27 14:00:00,36.17,36.17,36.1,36.1,11592.0,36.17,36.17,36.1,36.1,11592.0
2023-03-27 14:05:00,36.1,36.14,36.1,36.14,15484.0,36.1,36.14,36.1,36.14,15484.0
2023-03-27 14:10:00,36.13,36.23,36.13,36.23,29820.0,36.13,36.23,36.13,36.23,29820.0
2023-03-27 14:15:00,36.22,36.24,36.21,36.24,45270.0,36.22,36.24,36.21,36.24,45270.0
2023-03-27 14:20:00,36.24,36.27,36.24,36.27,36598.0,36.24,36.27,36.24,36.27,36598.0
2023-03-27 14:25:00,36.27,36.3,36.27,36.3,22588.0,36.27,36.3,36.27,36.3,22588.0
2023-03-27 14:30:00,36.3,36.34,36.29,36.34,31590.0,36.3,36.34,36.29,36.34,31590.0
2023-03-27 14:35:00,36.33,36.36,36.32,36.35,49686.0,36.33,36.36,36.32,36.35,49686.0
2023-03-27 14:40:00,36.35,36.38,36.35,36.37,23266.0,36.35,36.38,36.35,36.37,23266.0
2023-03-27 14:45:00,36.37,36.38,36.36,36.38,32046.0,36.37,36.38,36.36,36.38,32046.0
2023-03-27 14:50:00,36.38,36.38,36.31,36.33,32606.0,36.38,36.38,36.31,36.33,32606.0
2023-03-27 14:55:00,36.33,36.35,36.31,36.32,19248.0,36.33,36.35,36.31,36.32,19248.0
2023-03-27 15:00:00,36.32,36.38,36.32,36.35,49666.0,36.32,36.38,36.32,36.35,49666.0
2023-03-27 15:05:00,36.34,36.35,36.31,36.31,27672.0,36.34,36.35,36.31,36.31,27672.0
2023-03-27 15:10:00,36.3,36.34,36.3,36.33,18668.0,36.3,36.34,36.3,36.33,18668.0
2023-03-27 15:15:00,36.33,36.35,36.31,36.35,33298.0,36.33,36.35,36.31,36.35,33298.0
2023-03-27 15:20:00,36.35,36.35,36.31,36.33,25458.0,36.35,36.35,36.31,36.33,25458.0
2023-03-27 15:25:00,36.33,36.38,36.33,36.35,37284.0,36.33,36.38,36.33,36.35,37284.0
2023-03-27 15:30:00,36.35,36.38,36.35,36.38,54696.0,36.35,36.38,36.35,36.38,54696.0
2023-03-27 15:35:00,36.38,36.38,36.32,36.35,68702.0,36.38,36.38,36.32,36.35,68702.0
2023-03-27 15:40:00,36.35,36.38,36.34,36.38,68788.0,36.35,36.38,36.34,36.38,68788.0
2023-03-27 15:45:00,36.38,36.38,36.35,36.37,99048.0,36.38,36.38,36.35,36.37,99048.0
2023-03-27 15:50:00,36.38,36.4,36.31,36.39,217064.0,36.38,36.4,36.31,36.39,217064.0
2023-03-27 15:55:00,36.39,36.4,36.34,36.38,389044.0,36.39,36.4,36.34,36.38,389044.0
2023-03-28 09:30:00,36.3,36.61,36.3,36.56,83950.0,36.3,36.61,36.3,36.56,83950.0
2023-03-28 09:35:00,36.59,36.59,36.47,36.51,19022.0,36.59,36.59,36.47,36.51,19022.0
2023-03-28 09:40:00,36.5,36.58,36.49,36.58,15782.0,36.5,36.58,36.49,36.58,15782.0
2023-03-28 09:45:00,36.57,36.6,36.56,36.6,11244.0,36.57,36.6,36.56,36.6,11244.0
2023-03-28 09:50:00,36.6,36.63,36.57,36.59,16906.0,36.6,36.63,36.57,36.59,16906.0
2023-03-28 09:55:00,36.59,36.59,36.52,36.57,9246.0,36.59,36.59,36.52,36.57,9246.0
2023-03-28 10:00:00,36.57,36.6,36.52,36.56,17848.0,36.57,36.6,36.52,36.56,17848.0
2023-03-28 10:05:00,36.57,36.65,36.57,36.62,49950.0,36.57,36.65,36.57,36.62,49950.0
2023-03-28 10:10:00,36.62,36.66,36.62,36.65,31046.0,36.62,36.66,36.62,36.65,31046.0
2023-03-28 10:15:00,36.65,36.72,36.63,36.64,36484.0,36.65,36.72,36.63,36.64,36484.0
2023-03-28 10:20:00,36.64,36.68,36.62,36.62,29460.0,36.64,36.68,36.62,36.62,29460.0
2023-03-28 10:25:00,36.62,36.62,36.55,36.56,33620.0,36.62,36.62,36.55,36.56,33620.0
2023-03-28 10:30:00,36.57,36.57,36.45,36.47,22698.0,36.57,36.57,36.45,36.47,22698.0
2023-03-28 10:35:00,36.47,36.53,36.47,36.49,22100.0,36.47,36.53,36.47,36.49,22100.0
2023-03-28 10:40:00,36.48,36.49,36.46,36.49,14524.0,36.48,36.49,36.46,36.49,14524.0
2023-03-28 10:45:00,36.49,36.55,36.49,36.55,13966.0,36.49,36.55,36.49,36.55,13966.0
2023-03-28 10:50:00,36.55,36.56,36.52,36.55,18864.0,36.55,36.56,36.52,36.55,18864.0
2023-03-28 10:55:00,36.55,36.57,36.54,36.55,12512.0,36.55,36.57,36.54,36.55,12512.0
2023-03-28 11:00:00,36.55,36.57,36.52,36.52,12046.0,36.55,36.57,36.52,36.52,12046.0
2023-03-28 11:05:00,36.52,36.52,36.47,36.49,15780.0,36.52,36.52,36.47,36.49,15780.0
2023-03-28 11:10:00,36.49,36.52,36.48,36.52,11924.0,36.49,36.52,36.48,36.52,11924.0
2023-03-28 11:15:00,36.52,36.55,36.52,36.54,22534.0,36.52,36.55,36.52,36.54,22534.0
2023-03-28 11:20:00,36.55,36.6,36.54,36.59,18176.0,36.55,36.6,36.54,36.59,18176.0
2023-03-28 11:25:00,36.59,36.6,36.55,36.6,13496.0,36.59,36.6,36.55,36.6,13496.0
2023-03-28 11:30:00,36.59,36.62,36.58,36.62,25118.0,36.59,36.62,36.58,36.62,25118.0
2023-03-28 11:35:00,36.61,36.64,36.61,36.63,12492.0,36.61,36.64,36.61,36.63,12492.0
2023-03-28 11:40:00,36.63,36.64,36.6,36.61,5868.0,36.63,36.64,36.6,36.61,5868.0
2023-03-28 11:45:00,36.61,36.61,36.57,36.59,17904.0,36.61,36.61,36.57,36.59,17904.0
2023-03-28 11:50:00,36.59,36.6,36.58,36.6,9380.0,36.59,36.6,36.58,36.6,9380.0
2023-03-28 11:55:00,36.59,36.62,36.59,36.61,12806.0,36.59,36.62,36.59,36.61,12806.0
2023-03-28 12:00:00,36.62,36.64,36.62,36.63,12488.0,36.62,36.64,36.62,36.63,12488.0
2023-03-28 12:05:00,36.63,36.67,36.62,36.67,11868.0,36.63,36.67,36.62,36.67,11868.0
2023-03-28 12:10:00,36.67,36.67,36.63,36.63,19710.0,36.67,36.67,36.63,36.63,19710.0
2023-03-28 12:15:00,36.64,36.64,36.53,36.55,11786.0,36.64,36.64,36.53,36.55,11786.0
2023-03-28 12:20:00,36.55,36.58,36.55,36.56,14968.0,36.55,36.58,36.55,36.56,14968.0
2023-03-28 12:25:00,36.56,36.56,36.55,36.56,7846.0,36.56,36.56,36.55,36.56,7846.0
2023-03-28 12:30:00,36.55,36.58,36.55,36.58,24656.0,36.55,36.58,36.55,36.58,24656.0
2023-03-28 12:35:00,36.58,36.6,36.58,36.6,9310.0,36.58,36.6,36.58,36.6,9310.0
2023-03-28 12:40:00,36.59,36.63,36.59,36.63,8448.0,36.59,36.63,36.59,36.63,8448.0
2023-03-28 12:45:00,36.61,36.65,36.6,36.64,12554.0,36.61,36.65,36.6,36.64,12554.0
2023-03-28 12:50:00,36.64,36.68,36.64,36.65,10554.0,36.64,36.68,36.64,36.65,10554.0
2023-03-28 12:55:00,36.63,36.65,36.61,36.64,10208.0,36.63,36.65,36.61,36.64,10208.0
2023-03-28 13:00:00,36.65,36.65,36.62,36.62,6786.0,36.65,36.65,36.62,36.62,6786.0
2023-03-28 13:05:00,36.61,36.62,36.59,36.6,7894.0,36.61,36.62,36.59,36.6,7894.0
2023-03-28 13:10:00,36.59,36.62,36.57,36.57,7490.0,36.59,36.62,36.57,36.57,7490.0
2023-03-28 13:15:00,36.57,36.6,36.56,36.6,9872.0,36.57,36.6,36.56,36.6,9872.0
2023-03-28 13:20:00,36.59,36.6,36.59,36.6,5842.0,36.59,36.6,36.59,36.6,5842.0
2023-03-28 13:25:00,36.6,36.62,36.59,36.62,13384.0,36.6,36.62,36.59,36.62,13384.0
2023-03-28 13:30:00,36.63,36.65,36.59,36.59,16948.0,36.63,36.65,36.59,36.59,16948.0
2023-03-28 13:35:00,36.57,36.57,36.54,36.55,15536.0,36.57,36.57,36.54,36.55,15536.0
2023-03-28 13:40:00,36.55,36.56,36.53,36.54,77718.0,36.55,36.56,36.53,36.54,77718.0
2023-03-28 13:45:00,36.52,36.56,36.49,36.49,42870.0,36.52,36.56,36.49,36.49,42870.0
2023-03-28 13:50:00,36.49,36.49,36.43,36.43,13594.0,36.49,36.49,36.43,36.43,13594.0
2023-03-28 13:55:00,36.44,36.46,36.41,36.46,16618.0,36.44,36.46,36.41,36.46,16618.0
2023-03-28 14:00:00,36.46,36.51,36.45,36.47,22466.0,36.46,36.51,36.45,36.47,22466.0
2023-03-28 14:05:00,36.46,36.46,36.43,36.44,11750.0,36.46,36.46,36.43,36.44,11750.0
2023-03-28 14:10:00,36.45,36.45,36.43,36.45,16086.0,36.45,36.45,36.43,36.45,16086.0
2023-03-28 14:15:00,36.45,36.48,36.45,36.46,12584.0,36.45,36.48,36.45,36.46,12584.0
2023-03-28 14:20:00,36.47,36.48,36.45,36.46,21510.0,36.47,36.48,36.45,36.46,21510.0
2023-03-28 14:25:00,36.46,36.47,36.46,36.46,11382.0,36.46,36.47,36.46,36.46,11382.0
2023-03-28 14:30:00,36.47,36.47,36.44,36.46,21338.0,36.47,36.47,36.44,36.46,21338.0
2023-03-28 14:35:00,36.46,36.49,36.46,36.49,20930.0,36.46,36.49,36.46,36.49,20930.0
2023-03-28 14:40:00,36.49,36.51,36.48,36.51,36748.0,36.49,36.51,36.48,36.51,36748.0
2023-03-28 14:45:00,36.51,36.55,36.51,36.52,17426.0,36.51,36.55,36.51,36.52,17426.0
2023-03-28 14:50:00,36.52,36.54,36.52,36.52,12730.0,36.52,36.54,36.52,36.52,12730.0
2023-03-28 14:55:00,36.53,36.53,36.52,36.52,14318.0,36.53,36.53,36.52,36.52,14318.0
2023-03-28 15:00:00,36.52,36.54,36.51,36.51,16712.0,36.52,36.54,36.51,36.51,16712.0
2023-03-28 15:05:00,36.5,36.51,36.48,36.48,10684.0,36.5,36.51,36.48,36.48,10684.0
2023-03-28 15:10:00,36.48,36.49,36.46,36.48,23982.0,36.48,36.49,36.46,36.48,23982.0
2023-03-28 15:15:00,36.48,36.49,36.46,36.49,25660.0,36.48,36.49,36.46,36.49,25660.0
2023-03-28 15:20:00,36.49,36.52,36.48,36.52,101202.0,36.49,36.52,36.48,36.52,101202.0
2023-03-28 15:25:00,36.52,36.55,36.51,36.52,77776.0,36.52,36.55,36.51,36.52,77776.0
2023-03-28 15:30:00,36.52,36.54,36.43,36.52,60304.0,36.52,36.54,36.43,36.52,60304.0
2023-03-28 15:35:00,36.54,36.56,36.52,36.53,28636.0,36.54,36.56,36.52,36.53,28636.0
2023-03-28 15:40:00,36.55,36.56,36.53,36.55,20112.0,36.55,36.56,36.53,36.55,20112.0
2023-03-28 15:45:00,36.55,36.57,36.54,36.57,26048.0,36.55,36.57,36.54,36.57,26048.0
2023-03-28 15:50:00,36.59,36.62,36.55,36.56,77536.0,36.59,36.62,36.55,36.56,77536.0
2023-03-28 15:55:00,36.56,36.59,36.53,36.56,167480.0,36.56,36.59,36.53,36.56,167480.0
2023-03-29 09:30:00,36.8,36.91,36.73,36.74,67656.0,36.8,36.91,36.73,36.74,67656.0
2023-03-29 09:35:00,36.73,36.92,36.73,36.88,19276.0,36.73,36.92,36.73,36.88,19276.0
2023-03-29 09:40:00,36.88,36.93,36.88,36.92,11600.0,36.88,36.93,36.88,36.92,11600.0
2023-03-29 09:45:00,36.93,36.96,36.89,36.93,29708.0,36.93,36.96,36.89,36.93,29708.0
2023-03-29 09:50:00,36.93,36.95,36.88,36.88,16012.0,36.93,36.95,36.88,36.88,16012.0
2023-03-29 09:55:00,36.88,36.89,36.83,36.83,14658.0,36.88,36.89,36.83,36.83,14658.0
2023-03-29 10:00:00,36.84,36.87,36.81,36.84,20726.0,36.84,36.87,36.81,36.84,20726.0
2023-03-29 10:05:00,36.84,36.84,36.79,36.81,28974.0,36.84,36.84,36.79,36.81,28974.0
2023-03-29 10:10:00,36.81,36.82,36.74,36.76,18156.0,36.81,36.82,36.74,36.76,18156.0
2023-03-29 10:15:00,36.76,36.82,36.75,36.82,16998.0,36.76,36.82,36.75,36.82,16998.0
2023-03-29 10:20:00,36.81,36.85,36.81,36.84,35918.0,36.81,36.85,36.81,36.84,35918.0
2023-03-29 10:25:00,36.85,36.85,36.8,36.84,24314.0,36.85,36.85,36.8,36.84,24314.0
2023-03-29 10:30:00,36.85,36.89,36.85,36.89,8962.0,36.85,36.89,36.85,36.89,8962.0
2023-03-29 10:35:00,36.89,36.9,36.85,36.85,25072.0,36.89,36.9,36.85,36.85,25072.0
2023-03-29 10:40:00,36.85,36.86,36.84,36.86,8944.0,36.85,36.86,36.84,36.86,8944.0
2023-03-29 10:45:00,36.85,36.85,36.81,36.83,15938.0,36.85,36.85,36.81,36.83,15938.0
2023-03-29 10:50:00,36.83,36.84,36.81,36.82,6188.0,36.83,36.84,36.81,36.82,6188.0
2023-03-29 10:55:00,36.82,36.83,36.77,36.77,25292.0,36.82,36.83,36.77,36.77,25292.0
2023-03-29 11:00:00,36.76,36.8,36.75,36.79,14178.0,36.76,36.8,36.75,36.79,14178.0
2023-03-29 11:05:00,36.77,36.84,36.77,36.82,10152.0,36.77,36.84,36.77,36.82,10152.0
2023-03-29 11:10:00,36.82,36.83,36.81,36.82,13302.0,36.82,36.83,36.81,36.82,13302.0
2023-03-29 11:15:00,36.83,36.85,36.79,36.79,17100.0,36.83,36.85,36.79,36.79,17100.0
2023-03-29 11:20:00,36.8,36.81,36.79,36.8,14724.0,36.8,36.81,36.79,36.8,14724.0
2023-03-29 11:25:00,36.8,36.81,36.8,36.81,7216.0,36.8,36.81,36.8,36.81,7216.0
2023-03-29 11:30:00,36.81,36.85,36.81,36.84,17122.0,36.81,36.85,36.81,36.84,17122.0
2023-03-29 11:35:00,36.84,36.85,36.83,36.84,8758.0,36.84,36.85,36.83,36.84,8758.0
2023-03-29 11:40:00,36.84,36.84,36.81,36.81,10284.0,36.84,36.84,36.81,36.81,10284.0
2023-03-29 11:45:00,36.81,36.82,36.77,36.78,10842.0,36.81,36.82,36.77,36.78,10842.0
2023-03-29 11:50:00,36.78,36.81,36.77,36.81,7704.0,36.78,36.81,36.77,36.81,7704.0
2023-03-29 11:55:00,36.81,36.82,36.78,36.79,10500.0,36.81,36.82,36.78,36.79,10500.0
2023-03-29 12:00:00,36.78,36.81,36.78,36.8,21354.0,36.78,36.81,36.78,36.8,21354.0
2023-03-29 12:05:00,36.8,36.8,36.75,36.76,20046.0,36.8,36.8,36.75,36.76,20046.0
2023-03-29 12:10:00,36.76,36.8,36.75,36.8,20042.0,36.76,36.8,36.75,36.8,20042.0
2023-03-29 12:15:00,36.8,36.8,36.77,36.78,10114.0,36.8,36.8,36.77,36.78,10114.0
2023-03-29 12:20:00,36.78,36.8,36.72,36.72,55514.0,36.78,36.8,36.72,36.72,55514.0
2023-03-29 12:25:00,36.71,36.73,36.67,36.68,12590.0,36.71,36.73,36.67,36.68,12590.0
2023-03-29 12:30:00,36.68,36.72,36.68,36.69,39834.0,36.68,36.72,36.68,36.69,39834.0
2023-03-29 12:35:00,36.69,36.72,36.69,36.71,18308.0,36.69,36.72,36.69,36.71,18308.0
2023-03-29 12:40:00,36.72,36.72,36.7,36.71,12634.0,36.72,36.72,36.7,36.71,12634.0
2023-03-29 12:45:00,36.71,36.74,36.69,36.7,19976.0,36.71,36.74,36.69,36.7,19976.0
2023-03-29 12:50:00,36.7,36.72,36.7,36.72,9014.0,36.7,36.72,36.7,36.72,9014.0
2023-03-29 12:55:00,36.72,36.73,36.69,36.71,15264.0,36.72,36.73,36.69,36.71,15264.0
2023-03-29 13:00:00,36.69,36.71,36.69,36.71,7068.0,36.69,36.71,36.69,36.71,7068.0
2023-03-29 13:05:00,36.71,36.72,36.71,36.72,16680.0,36.71,36.72,36.71,36.72,16680.0
2023-03-29 13:10:00,36.71,36.74,36.71,36.74,27294.0,36.71,36.74,36.71,36.74,27294.0
2023-03-29 13:15:00,36.73,36.73,36.72,36.72,17160.0,36.73,36.73,36.72,36.72,17160.0
2023-03-29 13:20:00,36.72,36.73,36.7,36.73,18432.0,36.72,36.73,36.7,36.73,18432.0
2023-03-29 13:25:00,36.73,36.75,36.72,36.75,13466.0,36.73,36.75,36.72,36.75,13466.0
2023-03-29 13:30:00,36.74,36.74,36.7,36.71,7874.0,36.74,36.74,36.7,36.71,7874.0
2023-03-29 13:35:00,36.71,36.71,36.64,36.64,41310.0,36.71,36.71,36.64,36.64,41310.0
2023-03-29 13:40:00,36.65,36.68,36.63,36.68,11620.0,36.65,36.68,36.63,36.68,11620.0
2023-03-29 13:45:00,36.68,36.69,36.67,36.69,13984.0,36.68,36.69,36.67,36.69,13984.0
2023-03-29 13:50:00,36.69,36.72,36.68,36.7,8706.0,36.69,36.72,36.68,36.7,8706.0
2023-03-29 13:55:00,36.7,36.71,36.68,36.69,10372.0,36.7,36.71,36.68,36.69,10372.0
2023-03-29 14:00:00,36.69,36.71,36.68,36.7,9482.0,36.69,36.71,36.68,36.7,9482.0
2023-03-29 14:05:00,36.69,36.74,36.69,36.74,9358.0,36.69,36.74,36.69,36.74,9358.0
2023-03-29 14:10:00,36.74,36.79,36.74,36.78,14978.0,36.74,36.79,36.74,36.78,14978.0
2023-03-29 14:15:00,36.78,36.8,36.77,36.78,15118.0,36.78,36.8,36.77,36.78,15118.0
2023-03-29 14:20:00,36.78,36.8,36.76,36.78,11212.0,36.78,36.8,36.76,36.78,11212.0
2023-03-29 14:25:00,36.78,36.8,36.77,36.79,12034.0,36.78,36.8,36.77,36.79,12034.0
2023-03-29 14:30:00,36.79,36.82,36.79,36.81,9566.0,36.79,36.82,36.79,36.81,9566.0
2023-03-29 14:35:00,36.82,36.84,36.81,36.83,10614.0,36.82,36.84,36.81,36.83,10614.0
2023-03-29 14:40:00,36.83,36.85,36.83,36.85,9212.0,36.83,36.85,36.83,36.85,9212.0
2023-03-29 14:45:00,36.85,36.87,36.84,36.86,14606.0,36.85,36.87,36.84,36.86,14606.0
2023-03-29 14:50:00,36.85,36.87,36.82,36.87,18450.0,36.85,36.87,36.82,36.87,18450.0
2023-03-29 14:55:00,36.87,36.88,36.87,36.88,13700.0,36.87,36.88,36.87,36.88,13700.0
2023-03-29 15:00:00,36.88,36.91,36.85,36.87,28298.0,36.88,36.91,36.85,36.87,28298.0
2023-03-29 15:05:00,36.88,36.88,36.85,36.87,23292.0,36.88,36.88,36.85,36.87,23292.0
2023-03-29 15:10:00,36.87,36.91,36.86,36.91,14724.0,36.87,36.91,36.86,36.91,14724.0
2023-03-29 15:15:00,36.91,36.95,36.9,36.95,16584.0,36.91,36.95,36.9,36.95,16584.0
2023-03-29 15:20:00,36.95,36.98,36.95,36.97,28416.0,36.95,36.98,36.95,36.97,28416.0
2023-03-29 15:25:00,36.97,36.98,36.96,36.97,23518.0,36.97,36.98,36.96,36.97,23518.0
2023-03-29 15:30:00,36.97,36.99,36.97,36.99,35266.0,36.97,36.99,36.97,36.99,35266.0
2023-03-29 15:35:00,36.99,37.01,36.98,37.0,28518.0,36.99,37.01,36.98,37.0,28518.0
2023-03-29 15:40:00,36.99,37.05,36.99,37.04,44016.0,36.99,37.05,36.99,37.04,44016.0
2023-03-29 15:45:00,37.04,37.09,37.04,37.09,70890.0,37.04,37.09,37.04,37.09,70890.0
2023-03-29 15:50:00,37.09,37.11,37.04,37.04,83350.0,37.09,37.11,37.04,37.04,83350.0
2023-03-29 15:55:00,37.05,37.05,36.98,37.02,131256.0,37.05,37.05,36.98,37.02,131256.0
2023-03-30 09:30:00,37.2,37.41,37.19,37.23,64824.0,37.2,37.41,37.19,37.23,64824.0
2023-03-30 09:35:00,37.27,37.3,37.21,37.22,5170.0,37.27,37.3,37.21,37.22,5170.0
2023-03-30 09:40:00,37.26,37.31,37.24,37.26,6022.0,37.26,37.31,37.24,37.26,6022.0
2023-03-30 09:45:00,37.24,37.29,37.16,37.29,139438.0,37.24,37.29,37.16,37.29,139438.0
2023-03-30 09:50:00,37.29,37.3,37.16,37.2,17496.0,37.29,37.3,37.16,37.2,17496.0
2023-03-30 09:55:00,37.2,37.27,37.2,37.25,13442.0,37.2,37.27,37.2,37.25,13442.0
2023-03-30 10:00:00,37.28,37.32,37.26,37.28,25702.0,37.28,37.32,37.26,37.28,25702.0
2023-03-30 10:05:00,37.27,37.29,37.21,37.22,18144.0,37.27,37.29,37.21,37.22,18144.0
2023-03-30 10:10:00,37.21,37.21,37.09,37.1,101936.0,37.21,37.21,37.09,37.1,101936.0
2023-03-30 10:15:00,37.09,37.1,37.05,37.09,43202.0,37.09,37.1,37.05,37.09,43202.0
2023-03-30 10:20:00,37.1,37.17,37.1,37.17,13224.0,37.1,37.17,37.1,37.17,13224.0
2023-03-30 10:25:00,37.17,37.2,37.15,37.15,24572.0,37.17,37.2,37.15,37.15,24572.0
2023-03-30 10:30:00,37.15,37.15,37.07,37.07,178234.0,37.15,37.15,37.07,37.07,178234.0
2023-03-30 10:35:00,37.07,37.13,37.07,37.07,25202.0,37.07,37.13,37.07,37.07,25202.0
2023-03-30 10:40:00,37.07,37.08,37.04,37.04,32624.0,37.07,37.08,37.04,37.04,32624.0
2023-03-30 10:45:00,37.04,37.05,37.01,37.02,15776.0,37.04,37.05,37.01,37.02,15776.0
2023-03-30 10:50:00,37.02,37.09,37.01,37.09,10186.0,37.02,37.09,37.01,37.09,10186.0
2023-03-30 10:55:00,37.07,37.11,37.07,37.08,13176.0,37.07,37.11,37.07,37.08,13176.0
2023-03-30 11:00:00,37.08,37.1,37.05,37.09,10548.0,37.08,37.1,37.05,37.09,10548.0
2023-03-30 11:05:00,37.09,37.13,37.08,37.12,19734.0,37.09,37.13,37.08,37.12,19734.0
2023-03-30 11:10:00,37.13,37.16,37.08,37.09,20356.0,37.13,37.16,37.08,37.09,20356.0
2023-03-30 11:15:00,37.07,37.09,37.05,37.09,8528.0,37.07,37.09,37.05,37.09,8528.0
2023-03-30 11:20:00,37.09,37.1,37.06,37.07,12160.0,37.09,37.1,37.06,37.07,12160.0
2023-03-30 11:25:00,37.07,37.07,37.02,37.03,7500.0,37.07,37.07,37.02,37.03,7500.0
2023-03-30 11:30:00,37.02,37.03,36.98,36.99,8752.0,37.02,37.03,36.98,36.99,8752.0
2023-03-30 11:35:00,36.99,36.99,36.96,36.98,12636.0,36.99,36.99,36.96,36.98,12636.0
2023-03-30 11:40:00,36.98,37.02,36.98,37.02,8962.0,36.98,37.02,36.98,37.02,8962.0
2023-03-30 11:45:00,37.01,37.01,36.93,36.94,14808.0,37.01,37.01,36.93,36.94,14808.0
2023-03-30 11:50:00,36.94,36.96,36.94,36.96,6368.0,36.94,36.96,36.94,36.96,6368.0
2023-03-30 11:55:00,36.96,36.98,36.96,36.96,7432.0,36.96,36.98,36.96,36.96,7432.0
2023-03-30 12:00:00,36.96,36.96,36.92,36.96,14952.0,36.96,36.96,36.92,36.96,14952.0
2023-03-30 12:05:00,36.98,37.0,36.94,37.0,6050.0,36.98,37.0,36.94,37.0,6050.0
2023-03-30 12:10:00,37.0,37.0,36.97,36.97,5574.0,37.0,37.0,36.97,36.97,5574.0
2023-03-30 12:15:00,36.97,36.98,36.95,36.98,13468.0,36.97,36.98,36.95,36.98,13468.0
2023-03-30 12:20:00,36.97,36.97,36.94,36.94,6946.0,36.97,36.97,36.94,36.94,6946.0
2023-03-30 12:25:00,36.95,36.99,36.94,36.98,12236.0,36.95,36.99,36.94,36.98,12236.0
2023-03-30 12:30:00,36.98,36.99,36.97,36.99,8150.0,36.98,36.99,36.97,36.99,8150.0
2023-03-30 12:35:00,36.98,36.99,36.97,36.99,7696.0,36.98,36.99,36.97,36.99,7696.0
2023-03-30 12:40:00,36.99,36.99,36.95,36.95,6810.0,36.99,36.99,36.95,36.95,6810.0
2023-03-30 12:45:00,36.96,36.97,36.96,36.96,7142.0,36.96,36.97,36.96,36.96,7142.0
2023-03-30 12:50:00,36.96,37.0,36.96,36.99,5800.0,36.96,37.0,36.96,36.99,5800.0
2023-03-30 12:55:00,37.01,37.02,36.99,36.99,3218.0,37.01,37.02,36.99,36.99,3218.0
2023-03-30 13:00:00,36.99,36.99,36.95,36.97,9900.0,36.99,36.99,36.95,36.97,9900.0
2023-03-30 13:05:00,36.98,36.99,36.96,36.97,4800.0,36.98,36.99,36.96,36.97,4800.0
2023-03-30 13:10:00,36.96,36.98,36.95,36.97,6000.0,36.96,36.98,36.95,36.97,6000.0
2023-03-30 13:15:00,36.96,36.97,36.93,36.94,6592.0,36.96,36.97,36.93,36.94,6592.0
2023-03-30 13:20:00,36.94,36.98,36.94,36.94,11440.0,36.94,36.98,36.94,36.94,11440.0
2023-03-30 13:25:00,36.93,36.97,36.93,36.97,9012.0,36.93,36.97,36.93,36.97,9012.0
2023-03-30 13:30:00,36.97,36.97,36.9,36.9,55920.0,36.97,36.97,36.9,36.9,55920.0
2023-03-30 13:35:00,36.9,36.93,36.89,36.93,14480.0,36.9,36.93,36.89,36.93,14480.0
2023-03-30 13:40:00,36.92,36.93,36.89,36.89,7868.0,36.92,36.93,36.89,36.89,7868.0
2023-03-30 13:45:00,36.89,36.92,36.85,36.92,27880.0,36.89,36.92,36.85,36.92,27880.0
2023-03-30 13:50:00,36.93,36.94,36.9,36.92,9560.0,36.93,36.94,36.9,36.92,9560.0
2023-03-30 13:55:00,36.91,36.93,36.9,36.93,27392.0,36.91,36.93,36.9,36.93,27392.0
2023-03-30 14:00:00,36.92,36.93,36.91,36.93,26174.0,36.92,36.93,36.91,36.93,26174.0
2023-03-30 14:05:00,36.93,36.94,36.88,36.9,39478.0,36.93,36.94,36.88,36.9,39478.0
2023-03-30 14:10:00,36.88,36.9,36.87,36.89,14376.0,36.88,36.9,36.87,36.89,14376.0
2023-03-30 14:15:00,36.89,36.91,36.88,36.89,23884.0,36.89,36.91,36.88,36.89,23884.0
2023-03-30 14:20:00,36.89,36.92,36.88,36.91,14042.0,36.89,36.92,36.88,36.91,14042.0
2023-03-30 14:25:00,36.91,36.94,36.9,36.93,8728.0,36.91,36.94,36.9,36.93,8728.0
2023-03-30 14:30:00,36.94,36.94,36.91,36.93,32536.0,36.94,36.94,36.91,36.93,32536.0
2023-03-30 14:35:00,36.93,36.95,36.86,36.88,48612.0,36.93,36.95,36.86,36.88,48612.0
2023-03-30 14:40:00,36.87,36.9,36.87,36.87,12006.0,36.87,36.9,36.87,36.87,12006.0
2023-03-30 14:45:00,36.87,36.88,36.85,36.88,19304.0,36.87,36.88,36.85,36.88,19304.0
2023-03-30 14:50:00,36.88,36.88,36.84,36.84,8516.0,36.88,36.88,36.84,36.84,8516.0
2023-03-30 14:55:00,36.84,36.84,36.82,36.82,15426.0,36.84,36.84,36.82,36.82,15426.0
2023-03-30 15:00:00,36.82,36.85,36.81,36.85,22958.0,36.82,36.85,36.81,36.85,22958.0
2023-03-30 15:05:00,36.85,36.87,36.77,36.79,25522.0,36.85,36.87,36.77,36.79,25522.0
2023-03-30 15:10:00,36.8,36.81,36.78,36.81,20756.0,36.8,36.81,36.78,36.81,20756.0
2023-03-30 15:15:00,36.81,36.81,36.76,36.79,31118.0,36.81,36.81,36.76,36.79,31118.0
2023-03-30 15:20:00,36.8,36.82,36.79,36.81,22756.0,36.8,36.82,36.79,36.81,22756.0
2023-03-30 15:25:00,36.81,36.85,36.81,36.83,26752.0,36.81,36.85,36.81,36.83,26752.0
2023-03-30 15:30:00,36.83,36.84,36.78,36.79,47064.0,36.83,36.84,36.78,36.79,47064.0
2023-03-30 15:35:00,36.79,36.83,36.79,36.82,46908.0,36.79,36.83,36.79,36.82,46908.0
2023-03-30 15:40:00,36.82,36.84,36.79,36.81,38712.0,36.82,36.84,36.79,36.81,38712.0
2023-03-30 15:45:00,36.8,36.81,36.73,36.74,65856.0,36.8,36.81,36.73,36.74,65856.0
2023-03-30 15:50:00,36.74,36.77,36.72,36.74,137342.0,36.74,36.77,36.72,36.74,137342.0
2023-03-30 15:55:00,36.74,36.79,36.71,36.74,330938.0,36.74,36.79,36.71,36.74,330938.0
2023-03-31 09:30:00,36.95,36.96,36.79,36.81,48446.0,36.95,36.96,36.79,36.81,48446.0
2023-03-31 09:35:00,36.82,36.93,36.8,36.88,36730.0,36.82,36.93,36.8,36.88,36730.0
2023-03-31 09:40:00,36.9,36.98,36.9,36.95,25510.0,36.9,36.98,36.9,36.95,25510.0
2023-03-31 09:45:00,36.92,36.97,36.9,36.96,22272.0,36.92,36.97,36.9,36.96,22272.0
2023-03-31 09:50:00,36.96,37.02,36.95,37.02,11766.0,36.96,37.02,36.95,37.02,11766.0
2023-03-31 09:55:00,37.04,37.05,36.98,37.05,13002.0,37.04,37.05,36.98,37.05,13002.0
2023-03-31 10:00:00,37.02,37.02,36.97,36.99,19834.0,37.02,37.02,36.97,36.99,19834.0
2023-03-31 10:05:00,36.99,36.99,36.92,36.92,16844.0,36.99,36.99,36.92,36.92,16844.0
2023-03-31 10:10:00,36.92,36.94,36.87,36.88,26290.0,36.92,36.94,36.87,36.88,26290.0
2023-03-31 10:15:00,36.88,36.99,36.87,36.99,44748.0,36.88,36.99,36.87,36.99,44748.0
2023-03-31 10:20:00,36.99,37.01,36.98,36.99,13450.0,36.99,37.01,36.98,36.99,13450.0
2023-03-31 10:25:00,36.99,37.06,36.98,37.02,14590.0,36.99,37.06,36.98,37.02,14590.0
2023-03-31 10:30:00,37.01,37.1,37.0,37.1,16070.0,37.01,37.1,37.0,37.1,16070.0
2023-03-31 10:35:00,37.1,37.15,37.1,37.13,18716.0,37.1,37.15,37.1,37.13,18716.0
2023-03-31 10:40:00,37.13,37.15,37.13,37.14,11194.0,37.13,37.15,37.13,37.14,11194.0
2023-03-31 10:45:00,37.15,37.21,37.13,37.21,12476.0,37.15,37.21,37.13,37.21,12476.0
2023-03-31 10:50:00,37.22,37.26,37.21,37.24,15058.0,37.22,37.26,37.21,37.24,15058.0
2023-03-31 10:55:00,37.23,37.24,37.17,37.2,17326.0,37.23,37.24,37.17,37.2,17326.0
2023-03-31 11:00:00,37.19,37.24,37.18,37.22,14610.0,37.19,37.24,37.18,37.22,14610.0
2023-03-31 11:05:00,37.22,37.26,37.22,37.24,15602.0,37.22,37.26,37.22,37.24,15602.0
2023-03-31 11:10:00,37.24,37.27,37.24,37.24,15086.0,37.24,37.27,37.24,37.24,15086.0
2023-03-31 11:15:00,37.25,37.32,37.22,37.29,26056.0,37.25,37.32,37.22,37.29,26056.0
2023-03-31 11:20:00,37.29,37.35,37.29,37.33,18520.0,37.29,37.35,37.29,37.33,18520.0
2023-03-31 11:25:00,37.33,37.33,37.26,37.26,20794.0,37.33,37.33,37.26,37.26,20794.0
2023-03-31 11:30:00,37.27,37.27,37.24,37.27,17030.0,37.27,37.27,37.24,37.27,17030.0
2023-03-31 11:35:00,37.27,37.31,37.26,37.31,12850.0,37.27,37.31,37.26,37.31,12850.0
2023-03-31 11:40:00,37.3,37.32,37.27,37.3,17662.0,37.3,37.32,37.27,37.3,17662.0
2023-03-31 11:45:00,37.29,37.31,37.27,37.28,15288.0,37.29,37.31,37.27,37.28,15288.0
2023-03-31 11:50:00,37.27,37.33,37.27,37.32,16160.0,37.27,37.33,37.27,37.32,16160.0
2023-03-31 11:55:00,37.32,37.34,37.31,37.32,13202.0,37.32,37.34,37.31,37.32,13202.0
2023-03-31 12:00:00,37.32,37.4,37.32,37.4,20576.0,37.32,37.4,37.32,37.4,20576.0
2023-03-31 12:05:00,37.4,37.41,37.33,37.34,19134.0,37.4,37.41,37.33,37.34,19134.0
2023-03-31 12:10:00,37.34,37.38,37.34,37.35,17184.0,37.34,37.38,37.34,37.35,17184.0
2023-03-31 12:15:00,37.35,37.35,37.33,37.35,15748.0,37.35,37.35,37.33,37.35,15748.0
2023-03-31 12:20:00,37.35,37.37,37.34,37.34,12442.0,37.35,37.37,37.34,37.34,12442.0
2023-03-31 12:25:00,37.34,37.35,37.31,37.33,17136.0,37.34,37.35,37.31,37.33,17136.0
2023-03-31 12:30:00,37.33,37.34,37.32,37.33,16498.0,37.33,37.34,37.32,37.33,16498.0
2023-03-31 12:35:00,37.33,37.35,37.31,37.32,18084.0,37.33,37.35,37.31,37.32,18084.0
2023-03-31 12:40:00,37.32,37.33,37.29,37.29,11412.0,37.32,37.33,37.29,37.29,11412.0
2023-03-31 12:45:00,37.27,37.3,37.25,37.3,16016.0,37.27,37.3,37.25,37.3,16016.0
2023-03-31 12:50:00,37.3,37.32,37.29,37.29,10764.0,37.3,37.32,37.29,37.29,10764.0
2023-03-31 12:55:00,37.29,37.33,37.28,37.31,66888.0,37.29,37.33,37.28,37.31,66888.0
2023-03-31 13:00:00,37.32,37.34,37.27,37.27,19660.0,37.32,37.34,37.27,37.27,19660.0
2023-03-31 13:05:00,37.27,37.27,37.24,37.26,22048.0,37.27,37.27,37.24,37.26,22048.0
2023-03-31 13:10:00,37.26,37.26,37.24,37.26,10800.0,37.26,37.26,37.24,37.26,10800.0
2023-03-31 13:15:00,37.26,37.27,37.24,37.27,15214.0,37.26,37.27,37.24,37.27,15214.0
2023-03-31 13:20:00,37.27,37.27,37.24,37.25,9806.0,37.27,37.27,37.24,37.25,9806.0
2023-03-31 13:25:00,37.25,37.27,37.24,37.26,12598.0,37.25,37.27,37.24,37.26,12598.0
2023-03-31 13:30:00,37.26,37.26,37.22,37.23,9646.0,37.26,37.26,37.22,37.23,9646.0
2023-03-31 13:35:00,37.23,37.26,37.23,37.26,10146.0,37.23,37.26,37.23,37.26,10146.0
2023-03-31 13:40:00,37.26,37.29,37.26,37.27,21106.0,37.26,37.29,37.26,37.27,21106.0
2023-03-31 13:45:00,37.27,37.27,37.23,37.23,7228.0,37.27,37.27,37.23,37.23,7228.0
2023-03-31 13:50:00,37.23,37.27,37.22,37.26,8708.0,37.23,37.27,37.22,37.26,8708.0
2023-03-31 13:55:00,37.27,37.32,37.26,37.31,19166.0,37.27,37.32,37.26,37.31,19166.0
2023-03-31 14:00:00,37.31,37.39,37.31,37.38,31508.0,37.31,37.39,37.31,37.38,31508.0
2023-03-31 14:05:00,37.39,37.43,37.38,37.41,28414.0,37.39,37.43,37.38,37.41,28414.0
2023-03-31 14:10:00,37.4,37.42,37.39,37.42,13662.0,37.4,37.42,37.39,37.42,13662.0
2023-03-31 14:15:00,37.42,37.43,37.38,37.39,15034.0,37.42,37.43,37.38,37.39,15034.0
2023-03-31 14:20:00,37.4,37.42,37.38,37.38,21196.0,37.4,37.42,37.38,37.38,21196.0
2023-03-31 14:25:00,37.38,37.38,37.34,37.38,22930.0,37.38,37.38,37.34,37.38,22930.0
2023-03-31 14:30:00,37.38,37.4,37.35,37.4,19604.0,37.38,37.4,37.35,37.4,19604.0
2023-03-31 14:35:00,37.4,37.42,37.38,37.4,33758.0,37.4,37.42,37.38,37.4,33758.0
2023-03-31 14:40:00,37.4,37.42,37.38,37.39,32894.0,37.4,37.42,37.38,37.39,32894.0
2023-03-31 14:45:00,37.39,37.39,37.35,37.38,15778.0,37.39,37.39,37.35,37.38,15778.0
2023-03-31 14:50:00,37.38,37.4,37.37,37.4,13380.0,37.38,37.4,37.37,37.4,13380.0
2023-03-31 14:55:00,37.4,37.41,37.37,37.4,14560.0,37.4,37.41,37.37,37.4,14560.0
2023-03-31 15:00:00,37.41,37.49,37.4,37.49,39486.0,37.41,37.49,37.4,37.49,39486.0
2023-03-31 15:05:00,37.49,37.49,37.45,37.46,36412.0,37.49,37.49,37.45,37.46,36412.0
2023-03-31 15:10:00,37.46,37.47,37.44,37.46,24616.0,37.46,37.47,37.44,37.46,24616.0
2023-03-31 15:15:00,37.46,37.52,37.46,37.52,32946.0,37.46,37.52,37.46,37.52,32946.0
2023-03-31 15:20:00,37.53,37.59,37.53,37.59,44318.0,37.53,37.59,37.53,37.59,44318.0
2023-03-31 15:25:00,37.59,37.61,37.58,37.59,77612.0,37.59,37.61,37.58,37.59,77612.0
2023-03-31 15:30:00,37.59,37.63,37.55,37.58,67842.0,37.59,37.63,37.55,37.58,67842.0
2023-03-31 15:35:00,37.57,37.57,37.49,37.49,50356.0,37.57,37.57,37.49,37.49,50356.0
2023-03-31 15:40:00,37.49,37.53,37.48,37.51,39676.0,37.49,37.53,37.48,37.51,39676.0
2023-03-31 15:45:00,37.51,37.58,37.51,37.58,61132.0,37.51,37.58,37.51,37.58,61132.0
2023-03-31 15:50:00,37.59,37.71,37.57,37.65,265614.0,37.59,37.71,37.57,37.65,265614.0
2023-03-31 15:55:00,37.66,37.66,37.59,37.6,433628.0,37.66,37.66,37.59,37.6,433628.0
2023-04-03 09:30:00,37.36,37.57,37.3,37.38,134674.0,37.36,37.57,37.3,37.38,134674.0
2023-04-03 09:35:00,37.35,37.46,37.34,37.39,14298.0,37.35,37.46,37.34,37.39,14298.0
2023-04-03 09:40:00,37.41,37.44,37.33,37.38,20656.0,37.41,37.44,37.33,37.38,20656.0
2023-04-03 09:45:00,37.39,37.42,37.36,37.41,11756.0,37.39,37.42,37.36,37.41,11756.0
2023-04-03 09:50:00,37.41,37.42,37.34,37.34,16772.0,37.41,37.42,37.34,37.34,16772.0
2023-04-03 09:55:00,37.32,37.35,37.27,37.33,12700.0,37.32,37.35,37.27,37.33,12700.0
2023-04-03 10:00:00,37.34,37.36,37.28,37.32,18808.0,37.34,37.36,37.28,37.32,18808.0
2023-04-03 10:05:00,37.33,37.35,37.24,37.27,30648.0,37.33,37.35,37.24,37.27,30648.0
2023-04-03 10:10:00,37.27,37.37,37.26,37.36,7400.0,37.27,37.37,37.26,37.36,7400.0
2023-04-03 10:15:00,37.37,37.37,37.27,37.27,20180.0,37.37,37.37,37.27,37.27,20180.0
2023-04-03 10:20:00,37.28,37.35,37.28,37.34,20138.0,37.28,37.35,37.28,37.34,20138.0
2023-04-03 10:25:00,37.34,37.35,37.29,37.31,19366.0,37.34,37.35,37.29,37.31,19366.0
2023-04-03 10:30:00,37.31,37.36,37.26,37.35,62916.0,37.31,37.36,37.26,37.35,62916.0
2023-04-03 10:35:00,37.36,37.42,37.35,37.36,38472.0,37.36,37.42,37.35,37.36,38472.0
2023-04-03 10:40:00,37.35,37.44,37.33,37.34,251268.0,37.35,37.44,37.33,37.34,251268.0
2023-04-03 10:45:00,37.34,37.37,37.34,37.34,21872.0,37.34,37.37,37.34,37.34,21872.0
2023-04-03 10:50:00,37.34,37.35,37.19,37.24,32360.0,37.34,37.35,37.19,37.24,32360.0
2023-04-03 10:55:00,37.24,37.24,37.21,37.23,24066.0,37.24,37.24,37.21,37.23,24066.0
2023-04-03 11:00:00,37.23,37.27,37.22,37.24,41014.0,37.23,37.27,37.22,37.24,41014.0
2023-04-03 11:05:00,37.24,37.26,37.23,37.25,23156.0,37.24,37.26,37.23,37.25,23156.0
2023-04-03 11:10:00,37.25,37.27,37.24,37.27,17084.0,37.25,37.27,37.24,37.27,17084.0
2023-04-03 11:15:00,37.26,37.31,37.25,37.27,19994.0,37.26,37.31,37.25,37.27,19994.0
2023-04-03 11:20:00,37.27,37.29,37.26,37.26,13558.0,37.27,37.29,37.26,37.26,13558.0
2023-04-03 11:25:00,37.26,37.3,37.26,37.3,14074.0,37.26,37.3,37.26,37.3,14074.0
2023-04-03 11:30:00,37.3,37.33,37.27,37.31,14258.0,37.3,37.33,37.27,37.31,14258.0
2023-04-03 11:35:00,37.31,37.33,37.29,37.3,13176.0,37.31,37.33,37.29,37.3,13176.0
2023-04-03 11:40:00,37.3,37.3,37.26,37.27,17608.0,37.3,37.3,37.26,37.27,17608.0
2023-04-03 11:45:00,37.26,37.34,37.24,37.31,27390.0,37.26,37.34,37.24,37.31,27390.0
2023-04-03 11:50:00,37.29,37.31,37.29,37.3,8744.0,37.29,37.31,37.29,37.3,8744.0
2023-04-03 11:55:00,37.29,37.34,37.29,37.31,38936.0,37.29,37.34,37.29,37.31,38936.0
2023-04-03 12:00:00,37.31,37.41,37.31,37.4,14936.0,37.31,37.41,37.31,37.4,14936.0
2023-04-03 12:05:00,37.4,37.45,37.4,37.45,15878.0,37.4,37.45,37.4,37.45,15878.0
2023-04-03 12:10:00,37.45,37.51,37.45,37.51,11600.0,37.45,37.51,37.45,37.51,11600.0
2023-04-03 12:15:00,37.51,37.51,37.49,37.5,9922.0,37.51,37.51,37.49,37.5,9922.0
2023-04-03 12:20:00,37.5,37.51,37.47,37.48,9390.0,37.5,37.51,37.47,37.48,9390.0
2023-04-03 12:25:00,37.49,37.52,37.48,37.49,13084.0,37.49,37.52,37.48,37.49,13084.0
2023-04-03 12:30:00,37.49,37.5,37.47,37.49,11706.0,37.49,37.5,37.47,37.49,11706.0
2023-04-03 12:35:00,37.49,37.5,37.48,37.48,6798.0,37.49,37.5,37.48,37.48,6798.0
2023-04-03 12:40:00,37.49,37.49,37.45,37.47,8582.0,37.49,37.49,37.45,37.47,8582.0
2023-04-03 12:45:00,37.47,37.48,37.44,37.47,22608.0,37.47,37.48,37.44,37.47,22608.0
2023-04-03 12:50:00,37.47,37.49,37.41,37.42,18918.0,37.47,37.49,37.41,37.42,18918.0
2023-04-03 12:55:00,37.43,37.44,37.42,37.43,9880.0,37.43,37.44,37.42,37.43,9880.0
2023-04-03 13:00:00,37.43,37.46,37.4,37.46,31644.0,37.43,37.46,37.4,37.46,31644.0
2023-04-03 13:05:00,37.46,37.5,37.46,37.49,12820.0,37.46,37.5,37.46,37.49,12820.0
2023-04-03 13:10:00,37.49,37.57,37.49,37.57,32796.0,37.49,37.57,37.49,37.57,32796.0
2023-04-03 13:15:00,37.56,37.56,37.52,37.52,17138.0,37.56,37.56,37.52,37.52,17138.0
2023-04-03 13:20:00,37.52,37.55,37.5,37.54,20002.0,37.52,37.55,37.5,37.54,20002.0
2023-04-03 13:25:00,37.54,37.54,37.48,37.49,16264.0,37.54,37.54,37.48,37.49,16264.0
2023-04-03 13:30:00,37.48,37.49,37.47,37.48,13374.0,37.48,37.49,37.47,37.48,13374.0
2023-04-03 13:35:00,37.48,37.5,37.47,37.48,11456.0,37.48,37.5,37.47,37.48,11456.0
2023-04-03 13:40:00,37.48,37.49,37.46,37.49,10990.0,37.48,37.49,37.46,37.49,10990.0
2023-04-03 13:45:00,37.48,37.49,37.46,37.47,14216.0,37.48,37.49,37.46,37.47,14216.0
2023-04-03 13:50:00,37.47,37.47,37.41,37.44,40304.0,37.47,37.47,37.41,37.44,40304.0
2023-04-03 13:55:00,37.44,37.48,37.42,37.47,10890.0,37.44,37.48,37.42,37.47,10890.0
2023-04-03 14:00:00,37.47,37.49,37.47,37.47,12222.0,37.47,37.49,37.47,37.47,12222.0
2023-04-03 14:05:00,37.47,37.49,37.47,37.48,13434.0,37.47,37.49,37.47,37.48,13434.0
2023-04-03 14:10:00,37.47,37.49,37.47,37.48,12596.0,37.47,37.49,37.47,37.48,12596.0
2023-04-03 14:15:00,37.48,37.48,37.44,37.46,13414.0,37.48,37.48,37.44,37.46,13414.0
2023-04-03 14:20:00,37.46,37.46,37.42,37.43,10368.0,37.46,37.46,37.42,37.43,10368.0
2023-04-03 14:25:00,37.43,37.48,37.43,37.48,9388.0,37.43,37.48,37.43,37.48,9388.0
2023-04-03 14:30:00,37.48,37.52,37.47,37.52,12494.0,37.48,37.52,37.47,37.52,12494.0
2023-04-03 14:35:00,37.52,37.59,37.52,37.58,58890.0,37.52,37.59,37.52,37.58,58890.0
2023-04-03 14:40:00,37.58,37.58,37.55,37.57,17864.0,37.58,37.58,37.55,37.57,17864.0
2023-04-03 14:45:00,37.57,37.6,37.57,37.59,17648.0,37.57,37.6,37.57,37.59,17648.0
2023-04-03 14:50:00,37.59,37.6,37.58,37.6,22862.0,37.59,37.6,37.58,37.6,22862.0
2023-04-03 14:55:00,37.6,37.63,37.59,37.62,19258.0,37.6,37.63,37.59,37.62,19258.0
2023-04-03 15:00:00,37.62,37.67,37.62,37.66,49596.0,37.62,37.67,37.62,37.66,49596.0
2023-04-03 15:05:00,37.67,37.68,37.64,37.64,23706.0,37.67,37.68,37.64,37.64,23706.0
2023-04-03 15:10:00,37.64,37.68,37.63,37.65,19012.0,37.64,37.68,37.63,37.65,19012.0
2023-04-03 15:15:00,37.65,37.68,37.65,37.67,19342.0,37.65,37.68,37.65,37.67,19342.0
2023-04-03 15:20:00,37.67,37.68,37.62,37.65,33782.0,37.67,37.68,37.62,37.65,33782.0
2023-04-03 15:25:00,37.65,37.74,37.65,37.72,39592.0,37.65,37.74,37.65,37.72,39592.0
2023-04-03 15:30:00,37.71,37.78,37.71,37.76,19770.0,37.71,37.78,37.71,37.76,19770.0
2023-04-03 15:35:00,37.75,37.77,37.68,37.68,23968.0,37.75,37.77,37.68,37.68,23968.0
2023-04-03 15:40:00,37.69,37.72,37.66,37.71,36358.0,37.69,37.72,37.66,37.71,36358.0
2023-04-03 15:45:00,37.71,37.74,37.67,37.67,40016.0,37.71,37.74,37.67,37.67,40016.0
2023-04-03 15:50:00,37.68,37.74,37.67,37.74,93814.0,37.68,37.74,37.67,37.74,93814.0
2023-04-03 15:55:00,37.74,37.84,37.72,37.73,369000.0,37.74,37.84,37.72,37.73,369000.0
2023-04-04 09:30:00,37.77,37.77,37.57,37.77,97664.0,37.77,37.77,37.57,37.77,97664.0
2023-04-04 09:35:00,37.76,37.93,37.76,37.91,72202.0,37.76,37.93,37.76,37.91,72202.0
2023-04-04 09:40:00,37.91,37.95,37.88,37.88,34128.0,37.91,37.95,37.88,37.88,34128.0
2023-04-04 09:45:00,37.89,37.99,37.89,37.94,30720.0,37.89,37.99,37.89,37.94,30720.0
2023-04-04 09:50:00,37.93,37.98,37.93,37.96,22234.0,37.93,37.98,37.93,37.96,22234.0
2023-04-04 09:55:00,37.95,38.01,37.94,38.01,19078.0,37.95,38.01,37.94,38.01,19078.0
2023-04-04 10:00:00,38.01,38.12,37.99,37.99,36682.0,38.01,38.12,37.99,37.99,36682.0
2023-04-04 10:05:00,37.99,37.99,37.93,37.95,26702.0,37.99,37.99,37.93,37.95,26702.0
2023-04-04 10:10:00,37.95,37.99,37.94,37.95,25862.0,37.95,37.99,37.94,37.95,25862.0
2023-04-04 10:15:00,37.95,37.97,37.88,37.89,122364.0,37.95,37.97,37.88,37.89,122364.0
2023-04-04 10:20:00,37.89,37.9,37.79,37.81,23646.0,37.89,37.9,37.79,37.81,23646.0
2023-04-04 10:25:00,37.81,37.9,37.81,37.89,20384.0,37.81,37.9,37.81,37.89,20384.0
2023-04-04 10:30:00,37.89,37.95,37.89,37.89,18810.0,37.89,37.95,37.89,37.89,18810.0
2023-04-04 10:35:00,37.91,37.91,37.87,37.87,11682.0,37.91,37.91,37.87,37.87,11682.0
2023-04-04 10:40:00,37.87,37.87,37.81,37.85,18816.0,37.87,37.87,37.81,37.85,18816.0
2023-04-04 10:45:00,37.85,37.85,37.82,37.84,21232.0,37.85,37.85,37.82,37.84,21232.0
2023-04-04 10:50:00,37.84,37.88,37.84,37.88,11768.0,37.84,37.88,37.84,37.88,11768.0
2023-04-04 10:55:00,37.88,37.88,37.81,37.82,39020.0,37.88,37.88,37.81,37.82,39020.0
2023-04-04 11:00:00,37.82,37.83,37.76,37.77,23238.0,37.82,37.83,37.76,37.77,23238.0
2023-04-04 11:05:00,37.77,37.83,37.75,37.77,23010.0,37.77,37.83,37.75,37.77,23010.0
2023-04-04 11:10:00,37.77,37.78,37.74,37.77,14436.0,37.77,37.78,37.74,37.77,14436.0
2023-04-04 11:15:00,37.77,37.77,37.71,37.74,25060.0,37.77,37.77,37.71,37.74,25060.0
2023-04-04 11:20:00,37.74,37.79,37.74,37.77,19660.0,37.74,37.79,37.74,37.77,19660.0
2023-04-04 11:25:00,37.77,37.8,37.73,37.8,33614.0,37.77,37.8,37.73,37.8,33614.0
2023-04-04 11:30:00,37.8,37.81,37.72,37.73,24130.0,37.8,37.81,37.72,37.73,24130.0
2023-04-04 11:35:00,37.73,37.76,37.7,37.73,36144.0,37.73,37.76,37.7,37.73,36144.0
2023-04-04 11:40:00,37.73,37.76,37.73,37.75,26530.0,37.73,37.76,37.73,37.75,26530.0
2023-04-04 11:45:00,37.76,37.82,37.76,37.8,56720.0,37.76,37.82,37.76,37.8,56720.0
2023-04-04 11:50:00,37.79,37.79,37.76,37.76,224176.0,37.79,37.79,37.76,37.76,224176.0
2023-04-04 11:55:00,37.77,37.77,37.67,37.68,45730.0,37.77,37.77,37.67,37.68,45730.0
2023-04-04 12:00:00,37.68,37.75,37.67,37.73,26376.0,37.68,37.75,37.67,37.73,26376.0
2023-04-04 12:05:00,37.73,37.74,37.65,37.66,18524.0,37.73,37.74,37.65,37.66,18524.0
2023-04-04 12:10:00,37.68,37.68,37.65,37.66,13586.0,37.68,37.68,37.65,37.66,13586.0
2023-04-04 12:15:00,37.65,37.65,37.62,37.64,14846.0,37.65,37.65,37.62,37.64,14846.0
2023-04-04 12:20:00,37.64,37.7,37.6,37.7,22818.0,37.64,37.7,37.6,37.7,22818.0
2023-04-04 12:25:00,37.7,37.78,37.7,37.78,72050.0,37.7,37.78,37.7,37.78,72050.0
2023-04-04 12:30:00,37.78,37.81,37.77,37.79,28024.0,37.78,37.81,37.77,37.79,28024.0
2023-04-04 12:35:00,37.79,37.83,37.78,37.81,28668.0,37.79,37.83,37.78,37.81,28668.0
2023-04-04 12:40:00,37.82,37.84,37.81,37.84,15454.0,37.82,37.84,37.81,37.84,15454.0
2023-04-04 12:45:00,37.84,37.85,37.81,37.82,13114.0,37.84,37.85,37.81,37.82,13114.0
2023-04-04 12:50:00,37.82,37.83,37.77,37.77,69418.0,37.82,37.83,37.77,37.77,69418.0
2023-04-04 12:55:00,37.77,37.77,37.73,37.73,47132.0,37.77,37.77,37.73,37.73,47132.0
2023-04-04 13:00:00,37.73,37.73,37.65,37.71,12124.0,37.73,37.73,37.65,37.71,12124.0
2023-04-04 13:05:00,37.71,37.75,37.71,37.73,35052.0,37.71,37.75,37.71,37.73,35052.0
2023-04-04 13:10:00,37.72,37.72,37.68,37.7,18308.0,37.72,37.72,37.68,37.7,18308.0
2023-04-04 13:15:00,37.71,37.76,37.71,37.74,28408.0,37.71,37.76,37.71,37.74,28408.0
2023-04-04 13:20:00,37.74,37.78,37.72,37.78,62226.0,37.74,37.78,37.72,37.78,62226.0
2023-04-04 13:25:00,37.77,37.79,37.77,37.78,8338.0,37.77,37.79,37.77,37.78,8338.0
2023-04-04 13:30:00,37.77,37.82,37.77,37.77,25030.0,37.77,37.82,37.77,37.77,25030.0
2023-04-04 13:35:00,37.77,37.81,37.76,37.81,20856.0,37.77,37.81,37.76,37.81,20856.0
2023-04-04 13:40:00,37.81,37.81,37.74,37.76,37826.0,37.81,37.81,37.74,37.76,37826.0
2023-04-04 13:45:00,37.75,37.79,37.74,37.79,15946.0,37.75,37.79,37.74,37.79,15946.0
2023-04-04 13:50:00,37.79,37.8,37.76,37.76,15984.0,37.79,37.8,37.76,37.76,15984.0
2023-04-04 13:55:00,37.76,37.79,37.76,37.78,20230.0,37.76,37.79,37.76,37.78,20230.0
2023-04-04 14:00:00,37.77,37.8,37.77,37.79,19212.0,37.77,37.8,37.77,37.79,19212.0
2023-04-04 14:05:00,37.8,37.82,37.79,37.79,26482.0,37.8,37.82,37.79,37.79,26482.0
2023-04-04 14:10:00,37.8,37.82,37.8,37.82,9972.0,37.8,37.82,37.8,37.82,9972.0
2023-04-04 14:15:00,37.82,37.83,37.79,37.8,30222.0,37.82,37.83,37.79,37.8,30222.0
2023-04-04 14:20:00,37.81,37.82,37.76,37.76,25132.0,37.81,37.82,37.76,37.76,25132.0
2023-04-04 14:25:00,37.75,37.76,37.67,37.67,25836.0,37.75,37.76,37.67,37.67,25836.0
2023-04-04 14:30:00,37.67,37.72,37.67,37.71,19960.0,37.67,37.72,37.67,37.71,19960.0
2023-04-04 14:35:00,37.71,37.76,37.7,37.75,15288.0,37.71,37.76,37.7,37.75,15288.0
2023-04-04 14:40:00,37.75,37.77,37.74,37.76,17586.0,37.75,37.77,37.74,37.76,17586.0
2023-04-04 14:45:00,37.75,37.76,37.74,37.76,13376.0,37.75,37.76,37.74,37.76,13376.0
2023-04-04 14:50:00,37.76,37.77,37.73,37.73,21920.0,37.76,37.77,37.73,37.73,21920.0
2023-04-04 14:55:00,37.73,37.74,37.69,37.72,29022.0,37.73,37.74,37.69,37.72,29022.0
2023-04-04 15:00:00,37.71,37.77,37.71,37.77,20894.0,37.71,37.77,37.71,37.77,20894.0
2023-04-04 15:05:00,37.77,37.77,37.73,37.76,18742.0,37.77,37.77,37.73,37.76,18742.0
2023-04-04 15:10:00,37.75,37.77,37.74,37.77,74146.0,37.75,37.77,37.74,37.77,74146.0
2023-04-04 15:15:00,37.77,37.77,37.75,37.76,39356.0,37.77,37.77,37.75,37.76,39356.0
2023-04-04 15:20:00,37.76,37.76,37.68,37.7,29428.0,37.76,37.76,37.68,37.7,29428.0
2023-04-04 15:25:00,37.7,37.7,37.62,37.62,21962.0,37.7,37.7,37.62,37.62,21962.0
2023-04-04 15:30:00,37.63,37.67,37.62,37.63,27364.0,37.63,37.67,37.62,37.63,27364.0
2023-04-04 15:35:00,37.63,37.66,37.62,37.66,36080.0,37.63,37.66,37.62,37.66,36080.0
2023-04-04 15:40:00,37.66,37.68,37.65,37.66,42092.0,37.66,37.68,37.65,37.66,42092.0
2023-04-04 15:45:00,37.66,37.74,37.65,37.73,93848.0,37.66,37.74,37.65,37.73,93848.0
2023-04-04 15:50:00,37.73,37.81,37.73,37.76,99876.0,37.73,37.81,37.73,37.76,99876.0
2023-04-04 15:55:00,37.77,37.89,37.77,37.85,406540.0,37.77,37.89,37.77,37.85,406540.0
2023-04-05 09:30:00,37.67,37.76,37.6,37.76,59952.0,37.67,37.76,37.6,37.76,59952.0
2023-04-05 09:35:00,37.76,37.77,37.71,37.75,11368.0,37.76,37.77,37.71,37.75,11368.0
2023-04-05 09:40:00,37.74,37.79,37.72,37.76,17158.0,37.74,37.79,37.72,37.76,17158.0
2023-04-05 09:45:00,37.73,37.73,37.66,37.71,8572.0,37.73,37.73,37.66,37.71,8572.0
2023-04-05 09:50:00,37.73,37.74,37.7,37.73,11994.0,37.73,37.74,37.7,37.73,11994.0
2023-04-05 09:55:00,37.72,37.72,37.63,37.65,5494.0,37.72,37.72,37.63,37.65,5494.0
2023-04-05 10:00:00,37.58,37.67,37.57,37.58,14312.0,37.58,37.67,37.57,37.58,14312.0
2023-04-05 10:05:00,37.58,37.6,37.53,37.59,11778.0,37.58,37.6,37.53,37.59,11778.0
2023-04-05 10:10:00,37.56,37.6,37.55,37.59,21082.0,37.56,37.6,37.55,37.59,21082.0
2023-04-05 10:15:00,37.59,37.59,37.52,37.57,7726.0,37.59,37.59,37.52,37.57,7726.0
2023-04-05 10:20:00,37.6,37.68,37.59,37.68,14694.0,37.6,37.68,37.59,37.68,14694.0
2023-04-05 10:25:00,37.67,37.68,37.6,37.6,15214.0,37.67,37.68,37.6,37.6,15214.0
2023-04-05 10:30:00,37.6,37.66,37.6,37.63,10204.0,37.6,37.66,37.6,37.63,10204.0
2023-04-05 10:35:00,37.63,37.63,37.6,37.62,10652.0,37.63,37.63,37.6,37.62,10652.0
2023-04-05 10:40:00,37.63,37.63,37.55,37.55,15394.0,37.63,37.63,37.55,37.55,15394.0
2023-04-05 10:45:00,37.55,37.55,37.5,37.52,23062.0,37.55,37.55,37.5,37.52,23062.0
2023-04-05 10:50:00,37.52,37.57,37.52,37.57,18846.0,37.52,37.57,37.52,37.57,18846.0
2023-04-05 10:55:00,37.58,37.59,37.56,37.58,13840.0,37.58,37.59,37.56,37.58,13840.0
2023-04-05 11:00:00,37.57,37.63,37.57,37.6,24614.0,37.57,37.63,37.57,37.6,24614.0
2023-04-05 11:05:00,37.6,37.62,37.57,37.6,9838.0,37.6,37.62,37.57,37.6,9838.0
2023-04-05 11:10:00,37.59,37.62,37.57,37.6,17140.0,37.59,37.62,37.57,37.6,17140.0
2023-04-05 11:15:00,37.6,37.62,37.57,37.57,10666.0,37.6,37.62,37.57,37.57,10666.0
2023-04-05 11:20:00,37.56,37.57,37.49,37.5,36446.0,37.56,37.57,37.49,37.5,36446.0
2023-04-05 11:25:00,37.51,37.52,37.5,37.5,8902.0,37.51,37.52,37.5,37.5,8902.0
2023-04-05 11:30:00,37.5,37.56,37.49,37.54,10622.0,37.5,37.56,37.49,37.54,10622.0
2023-04-05 11:35:00,37.54,37.57,37.54,37.56,11518.0,37.54,37.57,37.54,37.56,11518.0
2023-04-05 11:40:00,37.57,37.57,37.5,37.52,29182.0,37.57,37.57,37.5,37.52,29182.0
2023-04-05 11:45:00,37.52,37.55,37.51,37.52,15464.0,37.52,37.55,37.51,37.52,15464.0
2023-04-05 11:50:00,37.52,37.56,37.52,37.55,18804.0,37.52,37.56,37.52,37.55,18804.0
2023-04-05 11:55:00,37.54,37.59,37.54,37.57,7914.0,37.54,37.59,37.54,37.57,7914.0
2023-04-05 12:00:00,37.58,37.59,37.54,37.54,13762.0,37.58,37.59,37.54,37.54,13762.0
2023-04-05 12:05:00,37.54,37.54,37.48,37.49,12150.0,37.54,37.54,37.48,37.49,12150.0
2023-04-05 12:10:00,37.49,37.49,37.47,37.48,5246.0,37.49,37.49,37.47,37.48,5246.0
2023-04-05 12:15:00,37.46,37.47,37.43,37.44,19064.0,37.46,37.47,37.43,37.44,19064.0
2023-04-05 12:20:00,37.45,37.47,37.42,37.46,18578.0,37.45,37.47,37.42,37.46,18578.0
2023-04-05 12:25:00,37.43,37.44,37.37,37.38,14348.0,37.43,37.44,37.37,37.38,14348.0
2023-04-05 12:30:00,37.38,37.38,37.33,37.36,10352.0,37.38,37.38,37.33,37.36,10352.0
2023-04-05 12:35:00,37.37,37.41,37.37,37.39,10008.0,37.37,37.41,37.37,37.39,10008.0
2023-04-05 12:40:00,37.38,37.4,37.38,37.39,16108.0,37.38,37.4,37.38,37.39,16108.0
2023-04-05 12:45:00,37.39,37.4,37.37,37.38,8372.0,37.39,37.4,37.37,37.38,8372.0
2023-04-05 12:50:00,37.37,37.38,37.36,37.38,9830.0,37.37,37.38,37.36,37.38,9830.0
2023-04-05 12:55:00,37.38,37.4,37.38,37.38,11654.0,37.38,37.4,37.38,37.38,11654.0
2023-04-05 13:00:00,37.38,37.42,37.38,37.42,14268.0,37.38,37.42,37.38,37.42,14268.0
2023-04-05 13:05:00,37.42,37.44,37.4,37.41,8778.0,37.42,37.44,37.4,37.41,8778.0
2023-04-05 13:10:00,37.4,37.41,37.37,37.37,15376.0,37.4,37.41,37.37,37.37,15376.0
2023-04-05 13:15:00,37.38,37.4,37.38,37.39,8572.0,37.38,37.4,37.38,37.39,8572.0
2023-04-05 13:20:00,37.39,37.41,37.37,37.38,30326.0,37.39,37.41,37.37,37.38,30326.0
2023-04-05 13:25:00,37.38,37.4,37.35,37.35,18094.0,37.38,37.4,37.35,37.35,18094.0
2023-04-05 13:30:00,37.35,37.37,37.31,37.32,19420.0,37.35,37.37,37.31,37.32,19420.0
2023-04-05 13:35:00,37.32,37.32,37.29,37.29,23120.0,37.32,37.32,37.29,37.29,23120.0
2023-04-05 13:40:00,37.29,37.3,37.24,37.24,17646.0,37.29,37.3,37.24,37.24,17646.0
2023-04-05 13:45:00,37.24,37.24,37.2,37.21,29204.0,37.24,37.24,37.2,37.21,29204.0
2023-04-05 13:50:00,37.22,37.24,37.22,37.23,18260.0,37.22,37.24,37.22,37.23,18260.0
2023-04-05 13:55:00,37.23,37.26,37.23,37.26,10616.0,37.23,37.26,37.23,37.26,10616.0
2023-04-05 14:00:00,37.26,37.35,37.26,37.34,12032.0,37.26,37.35,37.26,37.34,12032.0
2023-04-05 14:05:00,37.34,37.38,37.34,37.35,35600.0,37.34,37.38,37.34,37.35,35600.0
2023-04-05 14:10:00,37.34,37.38,37.33,37.34,45830.0,37.34,37.38,37.33,37.34,45830.0
2023-04-05 14:15:00,37.35,37.37,37.33,37.34,18048.0,37.35,37.37,37.33,37.34,18048.0
2023-04-05 14:20:00,37.34,37.34,37.31,37.31,24510.0,37.34,37.34,37.31,37.31,24510.0
2023-04-05 14:25:00,37.32,37.33,37.31,37.32,27622.0,37.32,37.33,37.31,37.32,27622.0
2023-04-05 14:30:00,37.32,37.33,37.27,37.29,62860.0,37.32,37.33,37.27,37.29,62860.0
2023-04-05 14:35:00,37.27,37.3,37.27,37.29,20234.0,37.27,37.3,37.27,37.29,20234.0
2023-04-05 14:40:00,37.29,37.29,37.21,37.24,37454.0,37.29,37.29,37.21,37.24,37454.0
2023-04-05 14:45:00,37.24,37.29,37.23,37.28,16840.0,37.24,37.29,37.23,37.28,16840.0
2023-04-05 14:50:00,37.28,37.31,37.27,37.3,17408.0,37.28,37.31,37.27,37.3,17408.0
2023-04-05 14:55:00,37.29,37.31,37.28,37.3,16006.0,37.29,37.31,37.28,37.3,16006.0
2023-04-05 15:00:00,37.3,37.31,37.29,37.3,18018.0,37.3,37.31,37.29,37.3,18018.0
2023-04-05 15:05:00,37.3,37.32,37.25,37.26,22038.0,37.3,37.32,37.25,37.26,22038.0
2023-04-05 15:10:00,37.27,37.27,37.23,37.23,16654.0,37.27,37.27,37.23,37.23,16654.0
2023-04-05 15:15:00,37.23,37.26,37.22,37.24,32902.0,37.23,37.26,37.22,37.24,32902.0
2023-04-05 15:20:00,37.24,37.28,37.24,37.28,31880.0,37.24,37.28,37.24,37.28,31880.0
2023-04-05 15:25:00,37.27,37.32,37.27,37.28,25890.0,37.27,37.32,37.27,37.28,25890.0
2023-04-05 15:30:00,37.29,37.33,37.28,37.33,46020.0,37.29,37.33,37.28,37.33,46020.0
2023-04-05 15:35:00,37.33,37.34,37.32,37.33,33566.0,37.33,37.34,37.32,37.33,33566.0
2023-04-05 15:40:00,37.32,37.35,37.31,37.35,36176.0,37.32,37.35,37.31,37.35,36176.0
2023-04-05 15:45:00,37.35,37.35,37.33,37.34,39050.0,37.35,37.35,37.33,37.34,39050.0
2023-04-05 15:50:00,37.34,37.38,37.33,37.37,118368.0,37.34,37.38,37.33,37.37,118368.0
2023-04-05 15:55:00,37.37,37.38,37.33,37.33,159118.0,37.37,37.38,37.33,37.33,159118.0
2023-04-06 09:30:00,37.01,37.07,36.83,36.88,63350.0,37.01,37.07,36.83,36.88,63350.0
2023-04-06 09:35:00,36.91,36.93,36.85,36.89,16358.0,36.91,36.93,36.85,36.89,16358.0
2023-04-06 09:40:00,36.88,36.92,36.87,36.91,11776.0,36.88,36.92,36.87,36.91,11776.0
2023-04-06 09:45:00,36.92,36.92,36.83,36.85,12768.0,36.92,36.92,36.83,36.85,12768.0
2023-04-06 09:50:00,36.85,36.87,36.78,36.82,14540.0,36.85,36.87,36.78,36.82,14540.0
2023-04-06 09:55:00,36.81,36.87,36.81,36.84,12138.0,36.81,36.87,36.81,36.84,12138.0
2023-04-06 10:00:00,36.83,36.91,36.83,36.91,15624.0,36.83,36.91,36.83,36.91,15624.0
2023-04-06 10:05:00,36.91,36.96,36.89,36.95,14502.0,36.91,36.96,36.89,36.95,14502.0
2023-04-06 10:10:00,36.95,37.0,36.94,36.97,10186.0,36.95,37.0,36.94,36.97,10186.0
2023-04-06 10:15:00,36.97,36.98,36.93,36.94,22764.0,36.97,36.98,36.93,36.94,22764.0
2023-04-06 10:20:00,36.91,36.94,36.88,36.94,14298.0,36.91,36.94,36.88,36.94,14298.0
2023-04-06 10:25:00,36.93,36.96,36.93,36.95,8066.0,36.93,36.96,36.93,36.95,8066.0
2023-04-06 10:30:00,36.94,36.99,36.94,36.99,11346.0,36.94,36.99,36.94,36.99,11346.0
2023-04-06 10:35:00,36.99,37.03,36.93,36.95,20392.0,36.99,37.03,36.93,36.95,20392.0
2023-04-06 10:40:00,36.95,36.96,36.91,36.93,10876.0,36.95,36.96,36.91,36.93,10876.0
2023-04-06 10:45:00,36.93,36.96,36.92,36.93,10208.0,36.93,36.96,36.92,36.93,10208.0
2023-04-06 10:50:00,36.92,36.97,36.92,36.96,8766.0,36.92,36.97,36.92,36.96,8766.0
2023-04-06 10:55:00,36.94,36.95,36.93,36.93,10002.0,36.94,36.95,36.93,36.93,10002.0
2023-04-06 11:00:00,36.94,36.99,36.92,36.99,9674.0,36.94,36.99,36.92,36.99,9674.0
2023-04-06 11:05:00,36.97,36.99,36.96,36.99,7046.0,36.97,36.99,36.96,36.99,7046.0
2023-04-06 11:10:00,36.96,36.99,36.96,36.99,8794.0,36.96,36.99,36.96,36.99,8794.0
2023-04-06 11:15:00,36.99,37.02,36.99,37.02,7104.0,36.99,37.02,36.99,37.02,7104.0
2023-04-06 11:20:00,37.02,37.05,37.02,37.02,5536.0,37.02,37.05,37.02,37.02,5536.0
2023-04-06 11:25:00,37.01,37.02,36.99,37.02,6016.0,37.01,37.02,36.99,37.02,6016.0
2023-04-06 11:30:00,37.01,37.06,37.0,37.05,9052.0,37.01,37.06,37.0,37.05,9052.0
2023-04-06 11:35:00,37.04,37.08,37.04,37.08,14036.0,37.04,37.08,37.04,37.08,14036.0
2023-04-06 11:40:00,37.08,37.11,37.08,37.11,7338.0,37.08,37.11,37.08,37.11,7338.0
2023-04-06 11:45:00,37.11,37.18,37.11,37.17,12418.0,37.11,37.18,37.11,37.17,12418.0
2023-04-06 11:50:00,37.15,37.16,37.13,37.15,7724.0,37.15,37.16,37.13,37.15,7724.0
2023-04-06 11:55:00,37.15,37.2,37.15,37.18,20722.0,37.15,37.2,37.15,37.18,20722.0
2023-04-06 12:00:00,37.19,37.24,37.19,37.23,16174.0,37.19,37.24,37.19,37.23,16174.0
2023-04-06 12:05:00,37.23,37.24,37.21,37.21,8030.0,37.23,37.24,37.21,37.21,8030.0
2023-04-06 12:10:00,37.2,37.21,37.18,37.18,7400.0,37.2,37.21,37.18,37.18,7400.0
2023-04-06 12:15:00,37.18,37.2,37.18,37.18,7218.0,37.18,37.2,37.18,37.18,7218.0
2023-04-06 12:20:00,37.18,37.19,37.17,37.18,7648.0,37.18,37.19,37.17,37.18,7648.0
2023-04-06 12:25:00,37.18,37.21,37.17,37.21,11246.0,37.18,37.21,37.17,37.21,11246.0
2023-04-06 12:30:00,37.21,37.26,37.21,37.24,9342.0,37.21,37.26,37.21,37.24,9342.0
2023-04-06 12:35:00,37.23,37.26,37.23,37.25,11714.0,37.23,37.26,37.23,37.25,11714.0
2023-04-06 12:40:00,37.26,37.26,37.24,37.24,16548.0,37.26,37.26,37.24,37.24,16548.0
2023-04-06 12:45:00,37.25,37.25,37.19,37.19,9966.0,37.25,37.25,37.19,37.19,9966.0
2023-04-06 12:50:00,37.19,37.23,37.19,37.2,9126.0,37.19,37.23,37.19,37.2,9126.0
2023-04-06 12:55:00,37.19,37.21,37.17,37.18,12320.0,37.19,37.21,37.17,37.18,12320.0
2023-04-06 13:00:00,37.17,37.2,37.16,37.18,11274.0,37.17,37.2,37.16,37.18,11274.0
2023-04-06 13:05:00,37.18,37.21,37.18,37.2,7104.0,37.18,37.21,37.18,37.2,7104.0
2023-04-06 13:10:00,37.19,37.2,37.17,37.17,5976.0,37.19,37.2,37.17,37.17,5976.0
2023-04-06 13:15:00,37.18,37.23,37.18,37.19,10622.0,37.18,37.23,37.18,37.19,10622.0
2023-04-06 13:20:00,37.2,37.21,37.17,37.17,7778.0,37.2,37.21,37.17,37.17,7778.0
2023-04-06 13:25:00,37.18,37.19,37.16,37.18,14482.0,37.18,37.19,37.16,37.18,14482.0
2023-04-06 13:30:00,37.18,37.21,37.16,37.17,11420.0,37.18,37.21,37.16,37.17,11420.0
2023-04-06 13:35:00,37.17,37.21,37.17,37.19,9498.0,37.17,37.21,37.17,37.19,9498.0
2023-04-06 13:40:00,37.19,37.2,37.16,37.16,9920.0,37.19,37.2,37.16,37.16,9920.0
2023-04-06 13:45:00,37.17,37.17,37.13,37.14,9162.0,37.17,37.17,37.13,37.14,9162.0
2023-04-06 13:50:00,37.14,37.16,37.13,37.13,15672.0,37.14,37.16,37.13,37.13,15672.0
2023-04-06 13:55:00,37.13,37.15,37.11,37.13,16060.0,37.13,37.15,37.11,37.13,16060.0
2023-04-06 14:00:00,37.13,37.17,37.13,37.16,14290.0,37.13,37.17,37.13,37.16,14290.0
2023-04-06 14:05:00,37.16,37.2,37.16,37.2,10906.0,37.16,37.2,37.16,37.2,10906.0
2023-04-06 14:10:00,37.2,37.21,37.18,37.2,20174.0,37.2,37.21,37.18,37.2,20174.0
2023-04-06 14:15:00,37.21,37.22,37.2,37.22,10842.0,37.21,37.22,37.2,37.22,10842.0
2023-04-06 14:20:00,37.21,37.24,37.2,37.23,7068.0,37.21,37.24,37.2,37.23,7068.0
2023-04-06 14:25:00,37.24,37.24,37.22,37.23,11410.0,37.24,37.24,37.22,37.23,11410.0
2023-04-06 14:30:00,37.23,37.24,37.2,37.2,15240.0,37.23,37.24,37.2,37.2,15240.0
2023-04-06 14:35:00,37.2,37.2,37.17,37.18,24352.0,37.2,37.2,37.17,37.18,24352.0
2023-04-06 14:40:00,37.18,37.19,37.13,37.14,10314.0,37.18,37.19,37.13,37.14,10314.0
2023-04-06 14:45:00,37.13,37.17,37.12,37.15,23108.0,37.13,37.17,37.12,37.15,23108.0
2023-04-06 14:50:00,37.15,37.18,37.15,37.17,8384.0,37.15,37.18,37.15,37.17,8384.0
2023-04-06 14:55:00,37.17,37.17,37.13,37.15,26194.0,37.17,37.17,37.13,37.15,26194.0
2023-04-06 15:00:00,37.15,37.18,37.15,37.17,13010.0,37.15,37.18,37.15,37.17,13010.0
2023-04-06 15:05:00,37.17,37.19,37.16,37.16,15952.0,37.17,37.19,37.16,37.16,15952.0
2023-04-06 15:10:00,37.17,37.19,37.16,37.19,12478.0,37.17,37.19,37.16,37.19,12478.0
2023-04-06 15:15:00,37.18,37.19,37.13,37.14,19844.0,37.18,37.19,37.13,37.14,19844.0
2023-04-06 15:20:00,37.14,37.17,37.13,37.14,42970.0,37.14,37.17,37.13,37.14,42970.0
2023-04-06 15:25:00,37.15,37.18,37.15,37.18,13472.0,37.15,37.18,37.15,37.18,13472.0
2023-04-06 15:30:00,37.19,37.19,37.17,37.17,22850.0,37.19,37.19,37.17,37.17,22850.0
2023-04-06 15:35:00,37.17,37.19,37.16,37.17,22590.0,37.17,37.19,37.16,37.17,22590.0
2023-04-06 15:40:00,37.17,37.18,37.15,37.17,32624.0,37.17,37.18,37.15,37.17,32624.0
2023-04-06 15:45:00,37.17,37.2,37.16,37.19,57350.0,37.17,37.2,37.16,37.19,57350.0
2023-04-06 15:50:00,37.19,37.22,37.18,37.2,88180.0,37.19,37.22,37.18,37.2,88180.0
2023-04-06 15:55:00,37.2,37.23,37.17,37.17,255730.0,37.2,37.23,37.17,37.17,255730.0
2023-04-10 09:30:00,36.94,36.97,36.86,36.89,50968.0,36.94,36.97,36.86,36.89,50968.0
2023-04-10 09:35:00,36.91,36.95,36.83,36.93,8208.0,36.91,36.95,36.83,36.93,8208.0
2023-04-10 09:40:00,36.97,37.04,36.95,37.04,8788.0,36.97,37.04,36.95,37.04,8788.0
2023-04-10 09:45:00,37.05,37.05,36.97,37.0,12972.0,37.05,37.05,36.97,37.0,12972.0
2023-04-10 09:50:00,36.99,37.02,36.96,36.99,6014.0,36.99,37.02,36.96,36.99,6014.0
2023-04-10 09:55:00,37.02,37.02,36.97,36.97,4288.0,37.02,37.02,36.97,36.97,4288.0
2023-04-10 10:00:00,36.96,37.02,36.94,37.02,7546.0,36.96,37.02,36.94,37.02,7546.0
2023-04-10 10:05:00,37.02,37.08,37.02,37.08,9320.0,37.02,37.08,37.02,37.08,9320.0
2023-04-10 10:10:00,37.07,37.09,37.06,37.08,20160.0,37.07,37.09,37.06,37.08,20160.0
2023-04-10 10:15:00,37.08,37.13,37.08,37.1,3160.0,37.08,37.13,37.08,37.1,3160.0
2023-04-10 10:20:00,37.07,37.1,37.07,37.09,1600.0,37.07,37.1,37.07,37.09,1600.0
2023-04-10 10:25:00,37.1,37.11,37.07,37.07,11692.0,37.1,37.11,37.07,37.07,11692.0
2023-04-10 10:30:00,37.08,37.11,37.08,37.11,9632.0,37.08,37.11,37.08,37.11,9632.0
2023-04-10 10:35:00,37.1,37.14,37.1,37.11,20784.0,37.1,37.14,37.1,37.11,20784.0
2023-04-10 10:40:00,37.1,37.12,37.09,37.12,9928.0,37.1,37.12,37.09,37.12,9928.0
2023-04-10 10:45:00,37.12,37.12,37.07,37.1,16118.0,37.12,37.12,37.07,37.1,16118.0
2023-04-10 10:50:00,37.1,37.1,37.09,37.1,10846.0,37.1,37.1,37.09,37.1,10846.0
2023-04-10 10:55:00,37.1,37.1,37.06,37.06,10504.0,37.1,37.1,37.06,37.06,10504.0
2023-04-10 11:00:00,37.07,37.1,37.06,37.09,7740.0,37.07,37.1,37.06,37.09,7740.0
2023-04-10 11:05:00,37.08,37.1,37.08,37.1,2304.0,37.08,37.1,37.08,37.1,2304.0
2023-04-10 11:10:00,37.1,37.12,37.1,37.1,21296.0,37.1,37.12,37.1,37.1,21296.0
2023-04-10 11:15:00,37.1,37.13,37.1,37.11,5400.0,37.1,37.13,37.1,37.11,5400.0
2023-04-10 11:20:00,37.12,37.15,37.12,37.12,5818.0,37.12,37.15,37.12,37.12,5818.0
2023-04-10 11:25:00,37.12,37.17,37.12,37.16,5916.0,37.12,37.17,37.12,37.16,5916.0
2023-04-10 11:30:00,37.17,37.17,37.13,37.15,7130.0,37.17,37.17,37.13,37.15,7130.0
2023-04-10 11:35:00,37.15,37.16,37.14,37.16,4296.0,37.15,37.16,37.14,37.16,4296.0
2023-04-10 11:40:00,37.16,37.19,37.15,37.17,8304.0,37.16,37.19,37.15,37.17,8304.0
2023-04-10 11:45:00,37.18,37.19,37.17,37.19,1760.0,37.18,37.19,37.17,37.19,1760.0
2023-04-10 11:50:00,37.19,37.19,37.13,37.13,6720.0,37.19,37.19,37.13,37.13,6720.0
2023-04-10 11:55:00,37.13,37.13,37.1,37.13,4450.0,37.13,37.13,37.1,37.13,4450.0
2023-04-10 12:00:00,37.13,37.14,37.09,37.1,6474.0,37.13,37.14,37.09,37.1,6474.0
2023-04-10 12:05:00,37.1,37.1,37.08,37.1,4958.0,37.1,37.1,37.08,37.1,4958.0
2023-04-10 12:10:00,37.1,37.11,37.08,37.1,5340.0,37.1,37.11,37.08,37.1,5340.0
2023-04-10 12:15:00,37.1,37.12,37.1,37.11,6606.0,37.1,37.12,37.1,37.11,6606.0
2023-04-10 12:20:00,37.11,37.14,37.11,37.13,10200.0,37.11,37.14,37.11,37.13,10200.0
2023-04-10 12:25:00,37.13,37.17,37.13,37.16,4060.0,37.13,37.17,37.13,37.16,4060.0
2023-04-10 12:30:00,37.16,37.19,37.15,37.18,4200.0,37.16,37.19,37.15,37.18,4200.0
2023-04-10 12:35:00,37.19,37.31,37.19,37.3,13364.0,37.19,37.31,37.19,37.3,13364.0
2023-04-10 12:40:00,37.3,37.33,37.29,37.32,15930.0,37.3,37.33,37.29,37.32,15930.0
2023-04-10 12:45:00,37.34,37.37,37.34,37.36,8872.0,37.34,37.37,37.34,37.36,8872.0
2023-04-10 12:50:00,37.36,37.37,37.35,37.35,10000.0,37.36,37.37,37.35,37.35,10000.0
2023-04-10 12:55:00,37.35,37.4,37.35,37.39,7280.0,37.35,37.4,37.35,37.39,7280.0
2023-04-10 13:00:00,37.4,37.43,37.4,37.4,14588.0,37.4,37.43,37.4,37.4,14588.0
2023-04-10 13:05:00,37.39,37.44,37.39,37.43,5406.0,37.39,37.44,37.39,37.43,5406.0
2023-04-10 13:10:00,37.44,37.46,37.43,37.44,7448.0,37.44,37.46,37.43,37.44,7448.0
2023-04-10 13:15:00,37.45,37.48,37.44,37.45,16006.0,37.45,37.48,37.44,37.45,16006.0
2023-04-10 13:20:00,37.44,37.45,37.42,37.42,12862.0,37.44,37.45,37.42,37.42,12862.0
2023-04-10 13:25:00,37.43,37.43,37.41,37.41,2200.0,37.43,37.43,37.41,37.41,2200.0
2023-04-10 13:30:00,37.42,37.42,37.39,37.39,11810.0,37.42,37.42,37.39,37.39,11810.0
2023-04-10 13:35:00,37.39,37.39,37.37,37.37,5000.0,37.39,37.39,37.37,37.37,5000.0
2023-04-10 13:40:00,37.37,37.37,37.35,37.37,5532.0,37.37,37.37,37.35,37.37,5532.0
2023-04-10 13:45:00,37.37,37.42,37.36,37.4,6922.0,37.37,37.42,37.36,37.4,6922.0
2023-04-10 13:50:00,37.4,37.4,37.36,37.36,8454.0,37.4,37.4,37.36,37.36,8454.0
2023-04-10 13:55:00,37.36,37.41,37.35,37.4,9284.0,37.36,37.41,37.35,37.4,9284.0
2023-04-10 14:00:00,37.4,37.41,37.39,37.4,10960.0,37.4,37.41,37.39,37.4,10960.0
2023-04-10 14:05:00,37.4,37.42,37.39,37.39,5476.0,37.4,37.42,37.39,37.39,5476.0
2023-04-10 14:10:00,37.38,37.43,37.38,37.42,8204.0,37.38,37.43,37.38,37.42,8204.0
2023-04-10 14:15:00,37.42,37.45,37.42,37.42,6346.0,37.42,37.45,37.42,37.42,6346.0
2023-04-10 14:20:00,37.42,37.43,37.39,37.4,8294.0,37.42,37.43,37.39,37.4,8294.0
2023-04-10 14:25:00,37.38,37.41,37.38,37.41,6710.0,37.38,37.41,37.38,37.41,6710.0
2023-04-10 14:30:00,37.41,37.43,37.38,37.38,10600.0,37.41,37.43,37.38,37.38,10600.0
2023-04-10 14:35:00,37.38,37.38,37.35,37.35,9340.0,37.38,37.38,37.35,37.35,9340.0
2023-04-10 14:40:00,37.35,37.35,37.33,37.35,7792.0,37.35,37.35,37.33,37.35,7792.0
2023-04-10 14:45:00,37.35,37.36,37.33,37.33,9290.0,37.35,37.36,37.33,37.33,9290.0
2023-04-10 14:50:00,37.32,37.35,37.32,37.35,8372.0,37.32,37.35,37.32,37.35,8372.0
2023-04-10 14:55:00,37.34,37.38,37.34,37.37,7394.0,37.34,37.38,37.34,37.37,7394.0
2023-04-10 15:00:00,37.37,37.38,37.34,37.35,7972.0,37.37,37.38,37.34,37.35,7972.0
2023-04-10 15:05:00,37.35,37.35,37.33,37.35,4800.0,37.35,37.35,37.33,37.35,4800.0
2023-04-10 15:10:00,37.35,37.35,37.31,37.31,8332.0,37.35,37.35,37.31,37.31,8332.0
2023-04-10 15:15:00,37.32,37.33,37.31,37.32,10640.0,37.32,37.33,37.31,37.32,10640.0
2023-04-10 15:20:00,37.32,37.32,37.29,37.29,9944.0,37.32,37.32,37.29,37.29,9944.0
2023-04-10 15:25:00,37.29,37.32,37.27,37.31,10586.0,37.29,37.32,37.27,37.31,10586.0
2023-04-10 15:30:00,37.31,37.35,37.31,37.34,18936.0,37.31,37.35,37.31,37.34,18936.0
2023-04-10 15:35:00,37.33,37.41,37.32,37.41,27774.0,37.33,37.41,37.32,37.41,27774.0
2023-04-10 15:40:00,37.41,37.45,37.39,37.45,35916.0,37.41,37.45,37.39,37.45,35916.0
2023-04-10 15:45:00,37.45,37.46,37.43,37.46,79312.0,37.45,37.46,37.43,37.46,79312.0
2023-04-10 15:50:00,37.46,37.49,37.45,37.49,86968.0,37.46,37.49,37.45,37.49,86968.0
2023-04-10 15:55:00,37.48,37.52,37.47,37.49,179550.0,37.48,37.52,37.47,37.49,179550.0
2023-04-11 09:30:00,37.57,37.75,37.55,37.75,45584.0,37.57,37.75,37.55,37.75,45584.0
2023-04-11 09:35:00,37.74,37.74,37.7,37.71,8164.0,37.74,37.74,37.7,37.71,8164.0
2023-04-11 09:40:00,37.71,37.72,37.68,37.7,8252.0,37.71,37.72,37.68,37.7,8252.0
2023-04-11 09:45:00,37.71,37.72,37.69,37.7,17242.0,37.71,37.72,37.69,37.7,17242.0
2023-04-11 09:50:00,37.7,37.76,37.69,37.73,23722.0,37.7,37.76,37.69,37.73,23722.0
2023-04-11 09:55:00,37.73,37.74,37.71,37.71,5828.0,37.73,37.74,37.71,37.71,5828.0
2023-04-11 10:00:00,37.69,37.72,37.68,37.72,6544.0,37.69,37.72,37.68,37.72,6544.0
2023-04-11 10:05:00,37.72,37.76,37.71,37.74,7174.0,37.72,37.76,37.71,37.74,7174.0
2023-04-11 10:10:00,37.75,37.75,37.69,37.71,16644.0,37.75,37.75,37.69,37.71,16644.0
2023-04-11 10:15:00,37.72,37.73,37.68,37.68,10550.0,37.72,37.73,37.68,37.68,10550.0
2023-04-11 10:20:00,37.68,37.77,37.67,37.77,13240.0,37.68,37.77,37.67,37.77,13240.0
2023-04-11 10:25:00,37.77,37.79,37.75,37.78,6222.0,37.77,37.79,37.75,37.78,6222.0
2023-04-11 10:30:00,37.77,37.77,37.69,37.69,9544.0,37.77,37.77,37.69,37.69,9544.0
2023-04-11 10:35:00,37.68,37.68,37.62,37.67,7232.0,37.68,37.68,37.62,37.67,7232.0
2023-04-11 10:40:00,37.67,37.68,37.6,37.62,23684.0,37.67,37.68,37.6,37.62,23684.0
2023-04-11 10:45:00,37.6,37.6,37.55,37.58,45156.0,37.6,37.6,37.55,37.58,45156.0
2023-04-11 10:50:00,37.58,37.65,37.58,37.65,13736.0,37.58,37.65,37.58,37.65,13736.0
2023-04-11 10:55:00,37.64,37.64,37.6,37.62,16846.0,37.64,37.64,37.6,37.62,16846.0
2023-04-11 11:00:00,37.63,37.68,37.63,37.66,10128.0,37.63,37.68,37.63,37.66,10128.0
2023-04-11 11:05:00,37.68,37.69,37.66,37.67,10178.0,37.68,37.69,37.66,37.67,10178.0
2023-04-11 11:10:00,37.68,37.73,37.67,37.72,30452.0,37.68,37.73,37.67,37.72,30452.0
2023-04-11 11:15:00,37.73,37.74,37.72,37.73,11820.0,37.73,37.74,37.72,37.73,11820.0
2023-04-11 11:20:00,37.72,37.77,37.72,37.77,10946.0,37.72,37.77,37.72,37.77,10946.0
2023-04-11 11:25:00,37.77,37.77,37.72,37.74,10410.0,37.77,37.77,37.72,37.74,10410.0
2023-04-11 11:30:00,37.74,37.76,37.73,37.74,9972.0,37.74,37.76,37.73,37.74,9972.0
2023-04-11 11:35:00,37.74,37.74,37.71,37.74,8616.0,37.74,37.74,37.71,37.74,8616.0
2023-04-11 11:40:00,37.74,37.75,37.72,37.72,9528.0,37.74,37.75,37.72,37.72,9528.0
2023-04-11 11:45:00,37.72,37.76,37.71,37.75,9574.0,37.72,37.76,37.71,37.75,9574.0
2023-04-11 11:50:00,37.76,37.79,37.75,37.79,6940.0,37.76,37.79,37.75,37.79,6940.0
2023-04-11 11:55:00,37.79,37.82,37.77,37.81,9714.0,37.79,37.82,37.77,37.81,9714.0
2023-04-11 12:00:00,37.82,37.83,37.8,37.8,11982.0,37.82,37.83,37.8,37.8,11982.0
2023-04-11 12:05:00,37.8,37.82,37.8,37.82,5286.0,37.8,37.82,37.8,37.82,5286.0
2023-04-11 12:10:00,37.82,37.86,37.82,37.85,9702.0,37.82,37.86,37.82,37.85,9702.0
2023-04-11 12:15:00,37.85,37.85,37.83,37.84,10888.0,37.85,37.85,37.83,37.84,10888.0
2023-04-11 12:20:00,37.85,37.87,37.84,37.85,7246.0,37.85,37.87,37.84,37.85,7246.0
2023-04-11 12:25:00,37.85,37.88,37.84,37.88,8792.0,37.85,37.88,37.84,37.88,8792.0
2023-04-11 12:30:00,37.87,37.88,37.85,37.85,9530.0,37.87,37.88,37.85,37.85,9530.0
2023-04-11 12:35:00,37.85,37.85,37.82,37.82,8316.0,37.85,37.85,37.82,37.82,8316.0
2023-04-11 12:40:00,37.83,37.84,37.82,37.83,10574.0,37.83,37.84,37.82,37.83,10574.0
2023-04-11 12:45:00,37.83,37.85,37.83,37.84,14022.0,37.83,37.85,37.83,37.84,14022.0
2023-04-11 12:50:00,37.83,37.85,37.83,37.85,11750.0,37.83,37.85,37.83,37.85,11750.0
2023-04-11 12:55:00,37.85,37.85,37.82,37.82,12780.0,37.85,37.85,37.82,37.82,12780.0
2023-04-11 13:00:00,37.83,37.86,37.83,37.84,8694.0,37.83,37.86,37.83,37.84,8694.0
2023-04-11 13:05:00,37.84,37.88,37.84,37.87,12736.0,37.84,37.88,37.84,37.87,12736.0
2023-04-11 13:10:00,37.87,37.87,37.79,37.79,10318.0,37.87,37.87,37.79,37.79,10318.0
2023-04-11 13:15:00,37.79,37.8,37.79,37.8,11646.0,37.79,37.8,37.79,37.8,11646.0
2023-04-11 13:20:00,37.8,37.82,37.78,37.8,34786.0,37.8,37.82,37.78,37.8,34786.0
2023-04-11 13:25:00,37.8,37.84,37.8,37.84,3200.0,37.8,37.84,37.8,37.84,3200.0
2023-04-11 13:30:00,37.84,37.88,37.83,37.83,9024.0,37.84,37.88,37.83,37.83,9024.0
2023-04-11 13:35:00,37.83,37.83,37.8,37.8,8088.0,37.83,37.83,37.8,37.8,8088.0
2023-04-11 13:40:00,37.81,37.84,37.81,37.84,8090.0,37.81,37.84,37.81,37.84,8090.0
2023-04-11 13:45:00,37.84,37.87,37.84,37.85,9832.0,37.84,37.87,37.84,37.85,9832.0
2023-04-11 13:50:00,37.85,37.87,37.85,37.87,10224.0,37.85,37.87,37.85,37.87,10224.0
2023-04-11 13:55:00,37.86,37.9,37.86,37.9,4466.0,37.86,37.9,37.86,37.9,4466.0
2023-04-11 14:00:00,37.9,37.91,37.86,37.86,14832.0,37.9,37.91,37.86,37.86,14832.0
2023-04-11 14:05:00,37.87,37.89,37.85,37.86,11986.0,37.87,37.89,37.85,37.86,11986.0
2023-04-11 14:10:00,37.85,37.85,37.84,37.85,11406.0,37.85,37.85,37.84,37.85,11406.0
2023-04-11 14:15:00,37.84,37.86,37.84,37.85,9928.0,37.84,37.86,37.84,37.85,9928.0
2023-04-11 14:20:00,37.85,37.85,37.84,37.85,7854.0,37.85,37.85,37.84,37.85,7854.0
2023-04-11 14:25:00,37.85,37.87,37.85,37.87,5730.0,37.85,37.87,37.85,37.87,5730.0
2023-04-11 14:30:00,37.87,37.88,37.86,37.86,11396.0,37.87,37.88,37.86,37.86,11396.0
2023-04-11 14:35:00,37.87,37.87,37.85,37.86,8666.0,37.87,37.87,37.85,37.86,8666.0
2023-04-11 14:40:00,37.87,37.89,37.87,37.87,7540.0,37.87,37.89,37.87,37.87,7540.0
2023-04-11 14:45:00,37.87,37.88,37.85,37.85,6856.0,37.87,37.88,37.85,37.85,6856.0
2023-04-11 14:50:00,37.84,37.84,37.83,37.83,8908.0,37.84,37.84,37.83,37.83,8908.0
2023-04-11 14:55:00,37.83,37.85,37.83,37.85,4200.0,37.83,37.85,37.83,37.85,4200.0
2023-04-11 15:00:00,37.85,37.87,37.84,37.85,12484.0,37.85,37.87,37.84,37.85,12484.0
2023-04-11 15:05:00,37.85,37.87,37.85,37.86,17698.0,37.85,37.87,37.85,37.86,17698.0
2023-04-11 15:10:00,37.86,37.92,37.85,37.91,10876.0,37.86,37.92,37.85,37.91,10876.0
2023-04-11 15:15:00,37.91,37.91,37.87,37.89,12562.0,37.91,37.91,37.87,37.89,12562.0
2023-04-11 15:20:00,37.89,37.91,37.88,37.9,18988.0,37.89,37.91,37.88,37.9,18988.0
2023-04-11 15:25:00,37.9,37.91,37.88,37.9,18664.0,37.9,37.91,37.88,37.9,18664.0
2023-04-11 15:30:00,37.91,37.91,37.87,37.88,23088.0,37.91,37.91,37.87,37.88,23088.0
2023-04-11 15:35:00,37.88,37.9,37.85,37.87,28226.0,37.88,37.9,37.85,37.87,28226.0
2023-04-11 15:40:00,37.86,37.87,37.83,37.85,40922.0,37.86,37.87,37.83,37.85,40922.0
2023-04-11 15:45:00,37.85,37.86,37.83,37.85,48770.0,37.85,37.86,37.83,37.85,48770.0
2023-04-11 15:50:00,37.85,37.85,37.79,37.8,78436.0,37.85,37.85,37.79,37.8,78436.0
2023-04-11 15:55:00,37.79,37.88,37.75,37.88,551038.0,37.79,37.88,37.75,37.88,551038.0
2023-04-12 09:30:00,38.05,38.34,38.05,38.27,63270.0,38.05,38.34,38.05,38.27,63270.0
2023-04-12 09:35:00,38.27,38.29,38.13,38.14,10284.0,38.27,38.29,38.13,38.14,10284.0
2023-04-12 09:40:00,38.13,38.13,38.02,38.03,6046.0,38.13,38.13,38.02,38.03,6046.0
2023-04-12 09:45:00,38.03,38.04,37.92,38.02,22472.0,38.03,38.04,37.92,38.02,22472.0
2023-04-12 09:50:00,38.05,38.12,38.0,38.12,18130.0,38.05,38.12,38.0,38.12,18130.0
2023-04-12 09:55:00,38.11,38.17,38.1,38.13,15422.0,38.11,38.17,38.1,38.13,15422.0
2023-04-12 10:00:00,38.13,38.21,38.11,38.21,22596.0,38.13,38.21,38.11,38.21,22596.0
2023-04-12 10:05:00,38.23,38.27,38.2,38.24,17134.0,38.23,38.27,38.2,38.24,17134.0
2023-04-12 10:10:00,38.25,38.29,38.23,38.23,13314.0,38.25,38.29,38.23,38.23,13314.0
2023-04-12 10:15:00,38.24,38.28,38.24,38.27,10768.0,38.24,38.28,38.24,38.27,10768.0
2023-04-12 10:20:00,38.28,38.32,38.27,38.29,10832.0,38.28,38.32,38.27,38.29,10832.0
2023-04-12 10:25:00,38.3,38.32,38.24,38.31,17182.0,38.3,38.32,38.24,38.31,17182.0
2023-04-12 10:30:00,38.3,38.3,38.21,38.22,28134.0,38.3,38.3,38.21,38.22,28134.0
2023-04-12 10:35:00,38.21,38.22,38.13,38.18,23242.0,38.21,38.22,38.13,38.18,23242.0
2023-04-12 10:40:00,38.19,38.22,38.16,38.17,34288.0,38.19,38.22,38.16,38.17,34288.0
2023-04-12 10:45:00,38.17,38.2,38.14,38.19,34612.0,38.17,38.2,38.14,38.19,34612.0
2023-04-12 10:50:00,38.18,38.2,38.12,38.12,57280.0,38.18,38.2,38.12,38.12,57280.0
2023-04-12 10:55:00,38.1,38.1,38.03,38.05,18926.0,38.1,38.1,38.03,38.05,18926.0
2023-04-12 11:00:00,38.04,38.07,38.04,38.04,23536.0,38.04,38.07,38.04,38.04,23536.0
2023-04-12 11:05:00,38.04,38.08,38.04,38.07,12268.0,38.04,38.08,38.04,38.07,12268.0
2023-04-12 11:10:00,38.08,38.09,38.04,38.09,14162.0,38.08,38.09,38.04,38.09,14162.0
2023-04-12 11:15:00,38.11,38.13,38.1,38.11,6248.0,38.11,38.13,38.1,38.11,6248.0
2023-04-12 11:20:00,38.12,38.14,38.11,38.13,19192.0,38.12,38.14,38.11,38.13,19192.0
2023-04-12 11:25:00,38.13,38.18,38.13,38.17,12656.0,38.13,38.18,38.13,38.17,12656.0
2023-04-12 11:30:00,38.18,38.18,38.15,38.15,12348.0,38.18,38.18,38.15,38.15,12348.0
2023-04-12 11:35:00,38.15,38.17,38.13,38.14,8198.0,38.15,38.17,38.13,38.14,8198.0
2023-04-12 11:40:00,38.13,38.19,38.13,38.19,9420.0,38.13,38.19,38.13,38.19,9420.0
2023-04-12 11:45:00,38.19,38.24,38.19,38.22,14396.0,38.19,38.24,38.19,38.22,14396.0
2023-04-12 11:50:00,38.22,38.22,38.2,38.21,8420.0,38.22,38.22,38.2,38.21,8420.0
2023-04-12 11:55:00,38.22,38.24,38.19,38.22,37038.0,38.22,38.24,38.19,38.22,37038.0
2023-04-12 12:00:00,38.23,38.27,38.23,38.27,10660.0,38.23,38.27,38.23,38.27,10660.0
2023-04-12 12:05:00,38.26,38.31,38.26,38.29,6822.0,38.26,38.31,38.26,38.29,6822.0
2023-04-12 12:10:00,38.29,38.3,38.28,38.28,10582.0,38.29,38.3,38.28,38.28,10582.0
2023-04-12 12:15:00,38.28,38.3,38.24,38.27,16926.0,38.28,38.3,38.24,38.27,16926.0
2023-04-12 12:20:00,38.26,38.29,38.26,38.27,16238.0,38.26,38.29,38.26,38.27,16238.0
2023-04-12 12:25:00,38.27,38.31,38.27,38.3,26252.0,38.27,38.31,38.27,38.3,26252.0
2023-04-12 12:30:00,38.3,38.31,38.28,38.29,24100.0,38.3,38.31,38.28,38.29,24100.0
2023-04-12 12:35:00,38.28,38.29,38.27,38.27,17648.0,38.28,38.29,38.27,38.27,17648.0
2023-04-12 12:40:00,38.28,38.29,38.24,38.24,16060.0,38.28,38.29,38.24,38.24,16060.0
2023-04-12 12:45:00,38.23,38.26,38.19,38.2,13822.0,38.23,38.26,38.19,38.2,13822.0
2023-04-12 12:50:00,38.19,38.2,38.15,38.17,13512.0,38.19,38.2,38.15,38.17,13512.0
2023-04-12 12:55:00,38.17,38.23,38.17,38.22,17610.0,38.17,38.23,38.17,38.22,17610.0
2023-04-12 13:00:00,38.22,38.23,38.19,38.22,11352.0,38.22,38.23,38.19,38.22,11352.0
2023-04-12 13:05:00,38.22,38.27,38.22,38.26,9054.0,38.22,38.27,38.22,38.26,9054.0
2023-04-12 13:10:00,38.27,38.33,38.26,38.33,7280.0,38.27,38.33,38.26,38.33,7280.0
2023-04-12 13:15:00,38.33,38.33,38.27,38.27,12644.0,38.33,38.33,38.27,38.27,12644.0
2023-04-12 13:20:00,38.27,38.29,38.26,38.29,10330.0,38.27,38.29,38.26,38.29,10330.0
2023-04-12 13:25:00,38.31,38.33,38.31,38.32,5086.0,38.31,38.33,38.31,38.32,5086.0
2023-04-12 13:30:00,38.32,38.33,38.32,38.33,16420.0,38.32,38.33,38.32,38.33,16420.0
2023-04-12 13:35:00,38.33,38.33,38.26,38.29,21218.0,38.33,38.33,38.26,38.29,21218.0
2023-04-12 13:40:00,38.29,38.3,38.26,38.27,20560.0,38.29,38.3,38.26,38.27,20560.0
2023-04-12 13:45:00,38.27,38.3,38.26,38.28,30842.0,38.27,38.3,38.26,38.28,30842.0
2023-04-12 13:50:00,38.27,38.3,38.26,38.29,19838.0,38.27,38.3,38.26,38.29,19838.0
2023-04-12 13:55:00,38.29,38.29,38.27,38.27,10346.0,38.29,38.29,38.27,38.27,10346.0
2023-04-12 14:00:00,38.28,38.3,38.24,38.27,16516.0,38.28,38.3,38.24,38.27,16516.0
2023-04-12 14:05:00,38.27,38.31,38.23,38.23,15974.0,38.27,38.31,38.23,38.23,15974.0
2023-04-12 14:10:00,38.23,38.31,38.21,38.31,15144.0,38.23,38.31,38.21,38.31,15144.0
2023-04-12 14:15:00,38.31,38.34,38.3,38.32,13476.0,38.31,38.34,38.3,38.32,13476.0
2023-04-12 14:20:00,38.33,38.35,38.3,38.3,14996.0,38.33,38.35,38.3,38.3,14996.0
2023-04-12 14:25:00,38.3,38.3,38.13,38.15,27824.0,38.3,38.3,38.13,38.15,27824.0
2023-04-12 14:30:00,38.15,38.16,38.11,38.14,23268.0,38.15,38.16,38.11,38.14,23268.0
2023-04-12 14:35:00,38.13,38.16,38.11,38.12,14262.0,38.13,38.16,38.11,38.12,14262.0
2023-04-12 14:40:00,38.12,38.17,38.1,38.17,17814.0,38.12,38.17,38.1,38.17,17814.0
2023-04-12 14:45:00,38.17,38.18,38.13,38.13,15712.0,38.17,38.18,38.13,38.13,15712.0
2023-04-12 14:50:00,38.13,38.15,38.1,38.14,29422.0,38.13,38.15,38.1,38.14,29422.0
2023-04-12 14:55:00,38.15,38.17,38.14,38.15,8906.0,38.15,38.17,38.14,38.15,8906.0
2023-04-12 15:00:00,38.14,38.19,38.13,38.13,25142.0,38.14,38.19,38.13,38.13,25142.0
2023-04-12 15:05:00,38.15,38.15,38.12,38.13,13856.0,38.15,38.15,38.12,38.13,13856.0
2023-04-12 15:10:00,38.13,38.13,38.05,38.06,12912.0,38.13,38.13,38.05,38.06,12912.0
2023-04-12 15:15:00,38.04,38.05,38.01,38.02,12194.0,38.04,38.05,38.01,38.02,12194.0
2023-04-12 15:20:00,38.02,38.04,37.97,37.98,23650.0,38.02,38.04,37.97,37.98,23650.0
2023-04-12 15:25:00,37.99,38.02,37.98,38.01,17168.0,37.99,38.02,37.98,38.01,17168.0
2023-04-12 15:30:00,38.01,38.07,38.0,38.05,22370.0,38.01,38.07,38.0,38.05,22370.0
2023-04-12 15:35:00,38.05,38.1,38.05,38.1,21276.0,38.05,38.1,38.05,38.1,21276.0
2023-04-12 15:40:00,38.1,38.1,38.06,38.08,23114.0,38.1,38.1,38.06,38.08,23114.0
2023-04-12 15:45:00,38.08,38.13,38.04,38.05,51600.0,38.08,38.13,38.04,38.05,51600.0
2023-04-12 15:50:00,38.04,38.06,38.0,38.03,71878.0,38.04,38.06,38.0,38.03,71878.0
2023-04-12 15:55:00,38.03,38.11,38.0,38.08,252016.0,38.03,38.11,38.0,38.08,252016.0
2023-04-13 09:30:00,38.27,38.44,38.15,38.38,58306.0,38.27,38.44,38.15,38.38,58306.0
2023-04-13 09:35:00,38.38,38.38,38.26,38.29,5998.0,38.38,38.38,38.26,38.29,5998.0
2023-04-13 09:40:00,38.25,38.32,38.25,38.27,16516.0,38.25,38.32,38.25,38.27,16516.0
2023-04-13 09:45:00,38.27,38.27,38.23,38.24,9764.0,38.27,38.27,38.23,38.24,9764.0
2023-04-13 09:50:00,38.23,38.26,38.09,38.12,8924.0,38.23,38.26,38.09,38.12,8924.0
2023-04-13 09:55:00,38.13,38.15,38.08,38.1,9206.0,38.13,38.15,38.08,38.1,9206.0
2023-04-13 10:00:00,38.1,38.13,38.05,38.1,13886.0,38.1,38.13,38.05,38.1,13886.0
2023-04-13 10:05:00,38.12,38.13,38.05,38.07,10660.0,38.12,38.13,38.05,38.07,10660.0
2023-04-13 10:10:00,38.06,38.14,38.05,38.14,12976.0,38.06,38.14,38.05,38.14,12976.0
2023-04-13 10:15:00,38.13,38.18,38.13,38.17,7218.0,38.13,38.18,38.13,38.17,7218.0
2023-04-13 10:20:00,38.15,38.17,38.1,38.16,12412.0,38.15,38.17,38.1,38.16,12412.0
2023-04-13 10:25:00,38.15,38.15,38.12,38.13,11052.0,38.15,38.15,38.12,38.13,11052.0
2023-04-13 10:30:00,38.13,38.16,38.08,38.15,16624.0,38.13,38.16,38.08,38.15,16624.0
2023-04-13 10:35:00,38.16,38.18,38.13,38.13,13666.0,38.16,38.18,38.13,38.13,13666.0
2023-04-13 10:40:00,38.12,38.12,38.08,38.09,11886.0,38.12,38.12,38.08,38.09,11886.0
2023-04-13 10:45:00,38.1,38.1,38.07,38.09,14338.0,38.1,38.1,38.07,38.09,14338.0
2023-04-13 10:50:00,38.11,38.16,38.11,38.16,4232.0,38.11,38.16,38.11,38.16,4232.0
2023-04-13 10:55:00,38.15,38.15,38.08,38.08,10408.0,38.15,38.15,38.08,38.08,10408.0
2023-04-13 11:00:00,38.09,38.13,38.09,38.12,7952.0,38.09,38.13,38.09,38.12,7952.0
2023-04-13 11:05:00,38.13,38.15,38.11,38.11,10624.0,38.13,38.15,38.11,38.11,10624.0
2023-04-13 11:10:00,38.1,38.13,38.08,38.1,10498.0,38.1,38.13,38.08,38.1,10498.0
2023-04-13 11:15:00,38.1,38.1,38.08,38.1,14974.0,38.1,38.1,38.08,38.1,14974.0
2023-04-13 11:20:00,38.1,38.13,38.08,38.1,9232.0,38.1,38.13,38.08,38.1,9232.0
2023-04-13 11:25:00,38.1,38.13,38.08,38.13,14822.0,38.1,38.13,38.08,38.13,14822.0
2023-04-13 11:30:00,38.13,38.17,38.13,38.15,12692.0,38.13,38.17,38.13,38.15,12692.0
2023-04-13 11:35:00,38.15,38.19,38.14,38.19,13872.0,38.15,38.19,38.14,38.19,13872.0
2023-04-13 11:40:00,38.19,38.21,38.17,38.18,14456.0,38.19,38.21,38.17,38.18,14456.0
2023-04-13 11:45:00,38.18,38.21,38.18,38.19,18132.0,38.18,38.21,38.18,38.19,18132.0
2023-04-13 11:50:00,38.18,38.2,38.16,38.17,14810.0,38.18,38.2,38.16,38.17,14810.0
2023-04-13 11:55:00,38.18,38.24,38.17,38.23,9152.0,38.18,38.24,38.17,38.23,9152.0
2023-04-13 12:00:00,38.24,38.26,38.23,38.24,8476.0,38.24,38.26,38.23,38.24,8476.0
2023-04-13 12:05:00,38.24,38.26,38.24,38.25,8428.0,38.24,38.26,38.24,38.25,8428.0
2023-04-13 12:10:00,38.24,38.25,38.21,38.22,8304.0,38.24,38.25,38.21,38.22,8304.0
2023-04-13 12:15:00,38.23,38.26,38.23,38.24,7592.0,38.23,38.26,38.23,38.24,7592.0
2023-04-13 12:20:00,38.24,38.26,38.24,38.26,6806.0,38.24,38.26,38.24,38.26,6806.0
2023-04-13 12:25:00,38.26,38.28,38.24,38.28,12526.0,38.26,38.28,38.24,38.28,12526.0
2023-04-13 12:30:00,38.28,38.29,38.27,38.28,9900.0,38.28,38.29,38.27,38.28,9900.0
2023-04-13 12:35:00,38.28,38.28,38.24,38.26,10906.0,38.28,38.28,38.24,38.26,10906.0
2023-04-13 12:40:00,38.26,38.27,38.24,38.27,12098.0,38.26,38.27,38.24,38.27,12098.0
2023-04-13 12:45:00,38.27,38.27,38.24,38.27,10062.0,38.27,38.27,38.24,38.27,10062.0
2023-04-13 12:50:00,38.27,38.29,38.26,38.27,15654.0,38.27,38.29,38.26,38.27,15654.0
2023-04-13 12:55:00,38.27,38.29,38.27,38.27,9120.0,38.27,38.29,38.27,38.27,9120.0
2023-04-13 13:00:00,38.28,38.29,38.22,38.26,10862.0,38.28,38.29,38.22,38.26,10862.0
2023-04-13 13:05:00,38.27,38.27,38.25,38.27,9252.0,38.27,38.27,38.25,38.27,9252.0
2023-04-13 13:10:00,38.27,38.31,38.27,38.29,15250.0,38.27,38.31,38.27,38.29,15250.0
2023-04-13 13:15:00,38.29,38.31,38.29,38.3,10484.0,38.29,38.31,38.29,38.3,10484.0
2023-04-13 13:20:00,38.3,38.32,38.3,38.32,17146.0,38.3,38.32,38.3,38.32,17146.0
2023-04-13 13:25:00,38.32,38.33,38.29,38.29,41778.0,38.32,38.33,38.29,38.29,41778.0
2023-04-13 13:30:00,38.28,38.3,38.26,38.26,13958.0,38.28,38.3,38.26,38.26,13958.0
2023-04-13 13:35:00,38.26,38.29,38.24,38.27,41400.0,38.26,38.29,38.24,38.27,41400.0
2023-04-13 13:40:00,38.28,38.32,38.28,38.31,12604.0,38.28,38.32,38.28,38.31,12604.0
2023-04-13 13:45:00,38.31,38.32,38.3,38.31,6914.0,38.31,38.32,38.3,38.31,6914.0
2023-04-13 13:50:00,38.31,38.34,38.3,38.34,15376.0,38.31,38.34,38.3,38.34,15376.0
2023-04-13 13:55:00,38.34,38.35,38.33,38.35,11666.0,38.34,38.35,38.33,38.35,11666.0
2023-04-13 14:00:00,38.35,38.38,38.35,38.38,9974.0,38.35,38.38,38.35,38.38,9974.0
2023-04-13 14:05:00,38.38,38.38,38.35,38.37,15092.0,38.38,38.38,38.35,38.37,15092.0
2023-04-13 14:10:00,38.38,38.4,38.37,38.39,7286.0,38.38,38.4,38.37,38.39,7286.0
2023-04-13 14:15:00,38.39,38.43,38.38,38.42,12112.0,38.39,38.43,38.38,38.42,12112.0
2023-04-13 14:20:00,38.41,38.42,38.4,38.42,9336.0,38.41,38.42,38.4,38.42,9336.0
2023-04-13 14:25:00,38.41,38.42,38.39,38.41,14212.0,38.41,38.42,38.39,38.41,14212.0
2023-04-13 14:30:00,38.4,38.42,38.39,38.4,11640.0,38.4,38.42,38.39,38.4,11640.0
2023-04-13 14:35:00,38.39,38.41,38.38,38.4,28266.0,38.39,38.41,38.38,38.4,28266.0
2023-04-13 14:40:00,38.4,38.43,38.38,38.42,14248.0,38.4,38.43,38.38,38.42,14248.0
2023-04-13 14:45:00,38.42,38.43,38.41,38.42,9944.0,38.42,38.43,38.41,38.42,9944.0
2023-04-13 14:50:00,38.42,38.43,38.4,38.42,14876.0,38.42,38.43,38.4,38.42,14876.0
2023-04-13 14:55:00,38.42,38.43,38.4,38.4,19070.0,38.42,38.43,38.4,38.4,19070.0
2023-04-13 15:00:00,38.41,38.43,38.38,38.38,64356.0,38.41,38.43,38.38,38.38,64356.0
2023-04-13 15:05:00,38.39,38.4,38.34,38.36,16108.0,38.39,38.4,38.34,38.36,16108.0
2023-04-13 15:10:00,38.36,38.36,38.34,38.35,14606.0,38.36,38.36,38.34,38.35,14606.0
2023-04-13 15:15:00,38.35,38.37,38.34,38.36,12920.0,38.35,38.37,38.34,38.36,12920.0
2023-04-13 15:20:00,38.36,38.38,38.33,38.33,19820.0,38.36,38.38,38.33,38.33,19820.0
2023-04-13 15:25:00,38.33,38.34,38.31,38.34,16804.0,38.33,38.34,38.31,38.34,16804.0
2023-04-13 15:30:00,38.34,38.34,38.29,38.31,18384.0,38.34,38.34,38.29,38.31,18384.0
2023-04-13 15:35:00,38.31,38.31,38.29,38.3,23368.0,38.31,38.31,38.29,38.3,23368.0
2023-04-13 15:40:00,38.3,38.35,38.29,38.35,24290.0,38.3,38.35,38.29,38.35,24290.0
2023-04-13 15:45:00,38.35,38.37,38.3,38.31,37562.0,38.35,38.37,38.3,38.31,37562.0
2023-04-13 15:50:00,38.32,38.33,38.27,38.32,75354.0,38.32,38.33,38.27,38.32,75354.0
2023-04-13 15:55:00,38.32,38.41,38.31,38.38,321020.0,38.32,38.41,38.31,38.38,321020.0
2023-04-14 09:30:00,38.25,38.38,38.24,38.38,47720.0,38.25,38.38,38.24,38.38,47720.0
2023-04-14 09:35:00,38.37,38.46,38.35,38.44,6200.0,38.37,38.46,38.35,38.44,6200.0
2023-04-14 09:40:00,38.45,38.49,38.44,38.49,4626.0,38.45,38.49,38.44,38.49,4626.0
2023-04-14 09:45:00,38.5,38.58,38.5,38.58,8256.0,38.5,38.58,38.5,38.58,8256.0
2023-04-14 09:50:00,38.58,38.6,38.56,38.56,11782.0,38.58,38.6,38.56,38.56,11782.0
2023-04-14 09:55:00,38.57,38.66,38.57,38.64,10384.0,38.57,38.66,38.57,38.64,10384.0
2023-04-14 10:00:00,38.63,38.68,38.6,38.67,13992.0,38.63,38.68,38.6,38.67,13992.0
2023-04-14 10:05:00,38.67,38.67,38.51,38.55,34200.0,38.67,38.67,38.51,38.55,34200.0
2023-04-14 10:10:00,38.56,38.58,38.54,38.54,10232.0,38.56,38.58,38.54,38.54,10232.0
2023-04-14 10:15:00,38.54,38.6,38.49,38.51,19558.0,38.54,38.6,38.49,38.51,19558.0
2023-04-14 10:20:00,38.52,38.52,38.4,38.4,16436.0,38.52,38.52,38.4,38.4,16436.0
2023-04-14 10:25:00,38.41,38.47,38.38,38.45,14764.0,38.41,38.47,38.38,38.45,14764.0
2023-04-14 10:30:00,38.46,38.48,38.42,38.42,18362.0,38.46,38.48,38.42,38.42,18362.0
2023-04-14 10:35:00,38.42,38.47,38.41,38.47,7952.0,38.42,38.47,38.41,38.47,7952.0
2023-04-14 10:40:00,38.48,38.48,38.37,38.41,18810.0,38.48,38.48,38.37,38.41,18810.0
2023-04-14 10:45:00,38.41,38.47,38.38,38.44,16316.0,38.41,38.47,38.38,38.44,16316.0
2023-04-14 10:50:00,38.42,38.44,38.36,38.38,12582.0,38.42,38.44,38.36,38.38,12582.0
2023-04-14 10:55:00,38.38,38.42,38.37,38.38,25276.0,38.38,38.42,38.37,38.38,25276.0
2023-04-14 11:00:00,38.38,38.41,38.36,38.37,9194.0,38.38,38.41,38.36,38.37,9194.0
2023-04-14 11:05:00,38.37,38.38,38.34,38.37,11086.0,38.37,38.38,38.34,38.37,11086.0
2023-04-14 11:10:00,38.37,38.41,38.37,38.38,14128.0,38.37,38.41,38.37,38.38,14128.0
2023-04-14 11:15:00,38.39,38.43,38.38,38.43,22642.0,38.39,38.43,38.38,38.43,22642.0
2023-04-14 11:20:00,38.44,38.47,38.41,38.42,14526.0,38.44,38.47,38.41,38.42,14526.0
2023-04-14 11:25:00,38.41,38.42,38.38,38.42,16070.0,38.41,38.42,38.38,38.42,16070.0
2023-04-14 11:30:00,38.43,38.45,38.39,38.42,12956.0,38.43,38.45,38.39,38.42,12956.0
2023-04-14 11:35:00,38.42,38.42,38.33,38.33,9736.0,38.42,38.42,38.33,38.33,9736.0
2023-04-14 11:40:00,38.34,38.36,38.34,38.36,7800.0,38.34,38.36,38.34,38.36,7800.0
2023-04-14 11:45:00,38.37,38.37,38.32,38.33,6300.0,38.37,38.37,38.32,38.33,6300.0
2023-04-14 11:50:00,38.32,38.37,38.31,38.35,8128.0,38.32,38.37,38.31,38.35,8128.0
2023-04-14 11:55:00,38.35,38.35,38.33,38.35,14876.0,38.35,38.35,38.33,38.35,14876.0
2023-04-14 12:00:00,38.33,38.35,38.31,38.33,10800.0,38.33,38.35,38.31,38.33,10800.0
2023-04-14 12:05:00,38.32,38.33,38.26,38.3,9802.0,38.32,38.33,38.26,38.3,9802.0
2023-04-14 12:10:00,38.28,38.3,38.27,38.27,11118.0,38.28,38.3,38.27,38.27,11118.0
2023-04-14 12:15:00,38.28,38.29,38.26,38.29,5400.0,38.28,38.29,38.26,38.29,5400.0
2023-04-14 12:20:00,38.28,38.3,38.27,38.27,11838.0,38.28,38.3,38.27,38.27,11838.0
2023-04-14 12:25:00,38.27,38.29,38.24,38.27,6600.0,38.27,38.29,38.24,38.27,6600.0
2023-04-14 12:30:00,38.24,38.25,38.17,38.21,84412.0,38.24,38.25,38.17,38.21,84412.0
2023-04-14 12:35:00,38.22,38.23,38.17,38.17,9484.0,38.22,38.23,38.17,38.17,9484.0
2023-04-14 12:40:00,38.17,38.17,38.1,38.1,6200.0,38.17,38.17,38.1,38.1,6200.0
2023-04-14 12:45:00,38.09,38.09,38.07,38.09,4616.0,38.09,38.09,38.07,38.09,4616.0
2023-04-14 12:50:00,38.08,38.11,38.07,38.1,11990.0,38.08,38.11,38.07,38.1,11990.0
2023-04-14 12:55:00,38.1,38.12,38.09,38.1,12782.0,38.1,38.12,38.09,38.1,12782.0
2023-04-14 13:00:00,38.1,38.14,38.1,38.12,18670.0,38.1,38.14,38.1,38.12,18670.0
2023-04-14 13:05:00,38.12,38.17,38.12,38.13,8736.0,38.12,38.17,38.12,38.13,8736.0
2023-04-14 13:10:00,38.13,38.19,38.13,38.18,13548.0,38.13,38.19,38.13,38.18,13548.0
2023-04-14 13:15:00,38.17,38.21,38.17,38.21,13296.0,38.17,38.21,38.17,38.21,13296.0
2023-04-14 13:20:00,38.2,38.21,38.16,38.19,11312.0,38.2,38.21,38.16,38.19,11312.0
2023-04-14 13:25:00,38.19,38.19,38.13,38.13,6800.0,38.19,38.19,38.13,38.13,6800.0
2023-04-14 13:30:00,38.13,38.16,38.09,38.16,15742.0,38.13,38.16,38.09,38.16,15742.0
2023-04-14 13:35:00,38.16,38.16,38.13,38.15,13132.0,38.16,38.16,38.13,38.15,13132.0
2023-04-14 13:40:00,38.16,38.19,38.16,38.17,7936.0,38.16,38.19,38.16,38.17,7936.0
2023-04-14 13:45:00,38.17,38.2,38.16,38.19,7558.0,38.17,38.2,38.16,38.19,7558.0
2023-04-14 13:50:00,38.21,38.26,38.21,38.26,17312.0,38.21,38.26,38.21,38.26,17312.0
2023-04-14 13:55:00,38.27,38.31,38.27,38.27,12756.0,38.27,38.31,38.27,38.27,12756.0
2023-04-14 14:00:00,38.27,38.29,38.24,38.27,10618.0,38.27,38.29,38.24,38.27,10618.0
2023-04-14 14:05:00,38.26,38.31,38.24,38.3,5708.0,38.26,38.31,38.24,38.3,5708.0
2023-04-14 14:10:00,38.3,38.33,38.29,38.33,5694.0,38.3,38.33,38.29,38.33,5694.0
2023-04-14 14:15:00,38.33,38.37,38.33,38.37,11230.0,38.33,38.37,38.33,38.37,11230.0
2023-04-14 14:20:00,38.37,38.43,38.36,38.42,13364.0,38.37,38.43,38.36,38.42,13364.0
2023-04-14 14:25:00,38.42,38.48,38.41,38.45,20734.0,38.42,38.48,38.41,38.45,20734.0
2023-04-14 14:30:00,38.46,38.49,38.46,38.49,10808.0,38.46,38.49,38.46,38.49,10808.0
2023-04-14 14:35:00,38.49,38.5,38.46,38.49,19512.0,38.49,38.5,38.46,38.49,19512.0
2023-04-14 14:40:00,38.49,38.51,38.46,38.51,20560.0,38.49,38.51,38.46,38.51,20560.0
2023-04-14 14:45:00,38.51,38.51,38.48,38.49,24422.0,38.51,38.51,38.48,38.49,24422.0
2023-04-14 14:50:00,38.49,38.49,38.44,38.45,12234.0,38.49,38.49,38.44,38.45,12234.0
2023-04-14 14:55:00,38.45,38.47,38.44,38.45,12506.0,38.45,38.47,38.44,38.45,12506.0
2023-04-14 15:00:00,38.45,38.45,38.4,38.4,9460.0,38.45,38.45,38.4,38.4,9460.0
2023-04-14 15:05:00,38.4,38.42,38.39,38.41,12688.0,38.4,38.42,38.39,38.41,12688.0
2023-04-14 15:10:00,38.41,38.41,38.35,38.35,8488.0,38.41,38.41,38.35,38.35,8488.0
2023-04-14 15:15:00,38.35,38.35,38.31,38.34,23160.0,38.35,38.35,38.31,38.34,23160.0
2023-04-14 15:20:00,38.34,38.4,38.32,38.4,19128.0,38.34,38.4,38.32,38.4,19128.0
2023-04-14 15:25:00,38.41,38.45,38.41,38.44,11408.0,38.41,38.45,38.41,38.44,11408.0
2023-04-14 15:30:00,38.45,38.47,38.44,38.46,27316.0,38.45,38.47,38.44,38.46,27316.0
2023-04-14 15:35:00,38.46,38.49,38.46,38.48,20210.0,38.46,38.49,38.46,38.48,20210.0
2023-04-14 15:40:00,38.48,38.51,38.45,38.5,23332.0,38.48,38.51,38.45,38.5,23332.0
2023-04-14 15:45:00,38.5,38.51,38.48,38.51,26810.0,38.5,38.51,38.48,38.51,26810.0
2023-04-14 15:50:00,38.5,38.52,38.47,38.51,46088.0,38.5,38.52,38.47,38.51,46088.0
2023-04-14 15:55:00,38.51,38.6,38.49,38.57,257522.0,38.51,38.6,38.49,38.57,257522.0
2023-04-17 09:30:00,38.62,38.71,38.58,38.65,50562.0,38.62,38.71,38.58,38.65,50562.0
2023-04-17 09:35:00,38.65,38.79,38.65,38.77,18768.0,38.65,38.79,38.65,38.77,18768.0
2023-04-17 09:40:00,38.77,38.8,38.74,38.74,18636.0,38.77,38.8,38.74,38.74,18636.0
2023-04-17 09:45:00,38.75,38.77,38.68,38.71,10062.0,38.75,38.77,38.68,38.71,10062.0
2023-04-17 09:50:00,38.73,38.74,38.66,38.71,20736.0,38.73,38.74,38.66,38.71,20736.0
2023-04-17 09:55:00,38.71,38.72,38.63,38.67,33988.0,38.71,38.72,38.63,38.67,33988.0
2023-04-17 10:00:00,38.67,38.73,38.65,38.66,27312.0,38.67,38.73,38.65,38.66,27312.0
2023-04-17 10:05:00,38.66,38.72,38.64,38.7,22182.0,38.66,38.72,38.64,38.7,22182.0
2023-04-17 10:10:00,38.7,38.7,38.63,38.66,26132.0,38.7,38.7,38.63,38.66,26132.0
2023-04-17 10:15:00,38.67,38.73,38.67,38.73,18514.0,38.67,38.73,38.67,38.73,18514.0
2023-04-17 10:20:00,38.73,38.74,38.72,38.74,16728.0,38.73,38.74,38.72,38.74,16728.0
2023-04-17 10:25:00,38.74,38.77,38.7,38.7,23716.0,38.74,38.77,38.7,38.7,23716.0
2023-04-17 10:30:00,38.7,38.71,38.66,38.67,16170.0,38.7,38.71,38.66,38.67,16170.0
2023-04-17 10:35:00,38.67,38.67,38.57,38.61,33552.0,38.67,38.67,38.57,38.61,33552.0
2023-04-17 10:40:00,38.62,38.65,38.62,38.63,19968.0,38.62,38.65,38.62,38.63,19968.0
2023-04-17 10:45:00,38.63,38.65,38.62,38.64,12596.0,38.63,38.65,38.62,38.64,12596.0
2023-04-17 10:50:00,38.64,38.65,38.55,38.56,18480.0,38.64,38.65,38.55,38.56,18480.0
2023-04-17 10:55:00,38.56,38.62,38.55,38.62,26908.0,38.56,38.62,38.55,38.62,26908.0
2023-04-17 11:00:00,38.62,38.63,38.58,38.58,16298.0,38.62,38.63,38.58,38.58,16298.0
2023-04-17 11:05:00,38.58,38.62,38.57,38.61,28688.0,38.58,38.62,38.57,38.61,28688.0
2023-04-17 11:10:00,38.61,38.63,38.58,38.6,20368.0,38.61,38.63,38.58,38.6,20368.0
2023-04-17 11:15:00,38.6,38.68,38.6,38.63,20188.0,38.6,38.68,38.6,38.63,20188.0
2023-04-17 11:20:00,38.63,38.63,38.58,38.6,35144.0,38.63,38.63,38.58,38.6,35144.0
2023-04-17 11:25:00,38.6,38.63,38.56,38.56,19644.0,38.6,38.63,38.56,38.56,19644.0
2023-04-17 11:30:00,38.56,38.56,38.49,38.52,19174.0,38.56,38.56,38.49,38.52,19174.0
2023-04-17 11:35:00,38.51,38.52,38.46,38.47,11104.0,38.51,38.52,38.46,38.47,11104.0
2023-04-17 11:40:00,38.48,38.49,38.46,38.47,13540.0,38.48,38.49,38.46,38.47,13540.0
2023-04-17 11:45:00,38.47,38.48,38.44,38.47,21258.0,38.47,38.48,38.44,38.47,21258.0
2023-04-17 11:50:00,38.46,38.49,38.45,38.49,25676.0,38.46,38.49,38.45,38.49,25676.0
2023-04-17 11:55:00,38.49,38.51,38.48,38.5,14726.0,38.49,38.51,38.48,38.5,14726.0
2023-04-17 12:00:00,38.51,38.53,38.48,38.49,124480.0,38.51,38.53,38.48,38.49,124480.0
2023-04-17 12:05:00,38.49,38.52,38.47,38.52,92270.0,38.49,38.52,38.47,38.52,92270.0
2023-04-17 12:10:00,38.52,38.53,38.5,38.51,16754.0,38.52,38.53,38.5,38.51,16754.0
2023-04-17 12:15:00,38.51,38.53,38.49,38.52,16502.0,38.51,38.53,38.49,38.52,16502.0
2023-04-17 12:20:00,38.52,38.53,38.49,38.49,16688.0,38.52,38.53,38.49,38.49,16688.0
2023-04-17 12:25:00,38.49,38.52,38.49,38.52,17164.0,38.49,38.52,38.49,38.52,17164.0
2023-04-17 12:30:00,38.52,38.52,38.44,38.45,24440.0,38.52,38.52,38.44,38.45,24440.0
2023-04-17 12:35:00,38.44,38.52,38.44,38.51,47362.0,38.44,38.52,38.44,38.51,47362.0
2023-04-17 12:40:00,38.52,38.52,38.48,38.52,13794.0,38.52,38.52,38.48,38.52,13794.0
2023-04-17 12:45:00,38.52,38.55,38.51,38.52,9044.0,38.52,38.55,38.51,38.52,9044.0
2023-04-17 12:50:00,38.52,38.54,38.5,38.52,39860.0,38.52,38.54,38.5,38.52,39860.0
2023-04-17 12:55:00,38.52,38.55,38.52,38.53,17960.0,38.52,38.55,38.52,38.53,17960.0
2023-04-17 13:00:00,38.53,38.56,38.53,38.55,26324.0,38.53,38.56,38.53,38.55,26324.0
2023-04-17 13:05:00,38.54,38.55,38.5,38.54,61186.0,38.54,38.55,38.5,38.54,61186.0
2023-04-17 13:10:00,38.55,38.58,38.55,38.58,21712.0,38.55,38.58,38.55,38.58,21712.0
2023-04-17 13:15:00,38.58,38.59,38.56,38.58,27482.0,38.58,38.59,38.56,38.58,27482.0
2023-04-17 13:20:00,38.58,38.6,38.56,38.57,9004.0,38.58,38.6,38.56,38.57,9004.0
2023-04-17 13:25:00,38.57,38.57,38.55,38.57,18822.0,38.57,38.57,38.55,38.57,18822.0
2023-04-17 13:30:00,38.58,38.58,38.56,38.57,15650.0,38.58,38.58,38.56,38.57,15650.0
2023-04-17 13:35:00,38.57,38.57,38.54,38.56,16308.0,38.57,38.57,38.54,38.56,16308.0
2023-04-17 13:40:00,38.56,38.57,38.54,38.55,9626.0,38.56,38.57,38.54,38.55,9626.0
2023-04-17 13:45:00,38.54,38.54,38.49,38.5,9018.0,38.54,38.54,38.49,38.5,9018.0
2023-04-17 13:50:00,38.49,38.51,38.49,38.49,9258.0,38.49,38.51,38.49,38.49,9258.0
2023-04-17 13:55:00,38.49,38.49,38.44,38.47,20866.0,38.49,38.49,38.44,38.47,20866.0
2023-04-17 14:00:00,38.46,38.48,38.45,38.48,15468.0,38.46,38.48,38.45,38.48,15468.0
2023-04-17 14:05:00,38.48,38.48,38.46,38.47,15064.0,38.48,38.48,38.46,38.47,15064.0
2023-04-17 14:10:00,38.46,38.48,38.44,38.47,13566.0,38.46,38.48,38.44,38.47,13566.0
2023-04-17 14:15:00,38.47,38.47,38.45,38.46,9346.0,38.47,38.47,38.45,38.46,9346.0
2023-04-17 14:20:00,38.46,38.5,38.46,38.49,30994.0,38.46,38.5,38.46,38.49,30994.0
2023-04-17 14:25:00,38.49,38.53,38.49,38.51,30248.0,38.49,38.53,38.49,38.51,30248.0
2023-04-17 14:30:00,38.5,38.52,38.5,38.52,10484.0,38.5,38.52,38.5,38.52,10484.0
2023-04-17 14:35:00,38.52,38.53,38.5,38.52,12702.0,38.52,38.53,38.5,38.52,12702.0
2023-04-17 14:40:00,38.53,38.58,38.53,38.56,7956.0,38.53,38.58,38.53,38.56,7956.0
2023-04-17 14:45:00,38.57,38.6,38.56,38.58,16418.0,38.57,38.6,38.56,38.58,16418.0
2023-04-17 14:50:00,38.58,38.6,38.58,38.59,16332.0,38.58,38.6,38.58,38.59,16332.0
2023-04-17 14:55:00,38.59,38.59,38.57,38.57,76060.0,38.59,38.59,38.57,38.57,76060.0
2023-04-17 15:00:00,38.58,38.59,38.57,38.59,115258.0,38.58,38.59,38.57,38.59,115258.0
2023-04-17 15:05:00,38.59,38.63,38.59,38.63,171638.0,38.59,38.63,38.59,38.63,171638.0
2023-04-17 15:10:00,38.63,38.65,38.62,38.63,19570.0,38.63,38.65,38.62,38.63,19570.0
2023-04-17 15:15:00,38.63,38.67,38.63,38.67,15576.0,38.63,38.67,38.63,38.67,15576.0
2023-04-17 15:20:00,38.67,38.71,38.67,38.7,38440.0,38.67,38.71,38.67,38.7,38440.0
2023-04-17 15:25:00,38.7,38.7,38.63,38.65,48678.0,38.7,38.7,38.63,38.65,48678.0
2023-04-17 15:30:00,38.65,38.68,38.63,38.66,35384.0,38.65,38.68,38.63,38.66,35384.0
2023-04-17 15:35:00,38.66,38.68,38.63,38.63,30992.0,38.66,38.68,38.63,38.63,30992.0
2023-04-17 15:40:00,38.63,38.65,38.62,38.64,29484.0,38.63,38.65,38.62,38.64,29484.0
2023-04-17 15:45:00,38.63,38.67,38.62,38.66,30458.0,38.63,38.67,38.62,38.66,30458.0
2023-04-17 15:50:00,38.66,38.69,38.66,38.66,80526.0,38.66,38.69,38.66,38.66,80526.0
2023-04-17 15:55:00,38.66,38.77,38.66,38.72,296270.0,38.66,38.77,38.66,38.72,296270.0
2023-04-18 09:30:00,38.84,38.97,38.81,38.96,76718.0,38.84,38.97,38.81,38.96,76718.0
2023-04-18 09:35:00,38.92,38.94,38.86,38.94,9682.0,38.92,38.94,38.86,38.94,9682.0
2023-04-18 09:40:00,38.94,39.02,38.93,38.99,23882.0,38.94,39.02,38.93,38.99,23882.0
2023-04-18 09:45:00,38.98,38.99,38.93,38.93,45098.0,38.98,38.99,38.93,38.93,45098.0
2023-04-18 09:50:00,38.92,38.94,38.9,38.93,20050.0,38.92,38.94,38.9,38.93,20050.0
2023-04-18 09:55:00,38.93,38.96,38.88,38.93,27266.0,38.93,38.96,38.88,38.93,27266.0
2023-04-18 10:00:00,38.94,38.95,38.91,38.92,88112.0,38.94,38.95,38.91,38.92,88112.0
2023-04-18 10:05:00,38.93,38.97,38.92,38.95,18136.0,38.93,38.97,38.92,38.95,18136.0
2023-04-18 10:10:00,38.95,38.96,38.88,38.91,23998.0,38.95,38.96,38.88,38.91,23998.0
2023-04-18 10:15:00,38.91,38.95,38.87,38.87,24414.0,38.91,38.95,38.87,38.87,24414.0
2023-04-18 10:20:00,38.88,38.93,38.88,38.9,36652.0,38.88,38.93,38.88,38.9,36652.0
2023-04-18 10:25:00,38.88,38.88,38.79,38.82,25978.0,38.88,38.88,38.79,38.82,25978.0
2023-04-18 10:30:00,38.82,38.83,38.74,38.77,36958.0,38.82,38.83,38.74,38.77,36958.0
2023-04-18 10:35:00,38.78,38.83,38.77,38.81,34538.0,38.78,38.83,38.77,38.81,34538.0
2023-04-18 10:40:00,38.82,38.88,38.82,38.88,20962.0,38.82,38.88,38.82,38.88,20962.0
2023-04-18 10:45:00,38.88,38.88,38.87,38.88,18212.0,38.88,38.88,38.87,38.88,18212.0
2023-04-18 10:50:00,38.87,38.9,38.81,38.87,21242.0,38.87,38.9,38.81,38.87,21242.0
2023-04-18 10:55:00,38.88,38.9,38.88,38.89,9916.0,38.88,38.9,38.88,38.89,9916.0
2023-04-18 11:00:00,38.88,38.9,38.85,38.87,16700.0,38.88,38.9,38.85,38.87,16700.0
2023-04-18 11:05:00,38.87,38.9,38.86,38.88,11162.0,38.87,38.9,38.86,38.88,11162.0
2023-04-18 11:10:00,38.88,38.9,38.85,38.88,21810.0,38.88,38.9,38.85,38.88,21810.0
2023-04-18 11:15:00,38.88,38.89,38.85,38.88,15170.0,38.88,38.89,38.85,38.88,15170.0
2023-04-18 11:20:00,38.89,38.89,38.85,38.85,9700.0,38.89,38.89,38.85,38.85,9700.0
2023-04-18 11:25:00,38.85,38.88,38.85,38.87,11910.0,38.85,38.88,38.85,38.87,11910.0
2023-04-18 11:30:00,38.88,38.9,38.87,38.88,10292.0,38.88,38.9,38.87,38.88,10292.0
2023-04-18 11:35:00,38.88,38.88,38.77,38.77,12490.0,38.88,38.88,38.77,38.77,12490.0
2023-04-18 11:40:00,38.77,38.83,38.77,38.82,11982.0,38.77,38.83,38.77,38.82,11982.0
2023-04-18 11:45:00,38.82,38.83,38.81,38.82,9910.0,38.82,38.83,38.81,38.82,9910.0
2023-04-18 11:50:00,38.81,38.83,38.79,38.83,11702.0,38.81,38.83,38.79,38.83,11702.0
2023-04-18 11:55:00,38.84,38.84,38.81,38.83,15600.0,38.84,38.84,38.81,38.83,15600.0
2023-04-18 12:00:00,38.83,38.84,38.81,38.83,15740.0,38.83,38.84,38.81,38.83,15740.0
2023-04-18 12:05:00,38.83,38.89,38.83,38.89,17732.0,38.83,38.89,38.83,38.89,17732.0
2023-04-18 12:10:00,38.91,38.95,38.9,38.94,9226.0,38.91,38.95,38.9,38.94,9226.0
2023-04-18 12:15:00,38.94,38.94,38.88,38.9,9700.0,38.94,38.94,38.88,38.9,9700.0
2023-04-18 12:20:00,38.9,38.91,38.9,38.9,7660.0,38.9,38.91,38.9,38.9,7660.0
2023-04-18 12:25:00,38.9,38.91,38.89,38.91,8228.0,38.9,38.91,38.89,38.91,8228.0
2023-04-18 12:30:00,38.92,38.92,38.9,38.9,8316.0,38.92,38.92,38.9,38.9,8316.0
2023-04-18 12:35:00,38.91,38.91,38.85,38.85,29342.0,38.91,38.91,38.85,38.85,29342.0
2023-04-18 12:40:00,38.84,38.89,38.84,38.87,13294.0,38.84,38.89,38.84,38.87,13294.0
2023-04-18 12:45:00,38.87,38.88,38.85,38.88,10606.0,38.87,38.88,38.85,38.88,10606.0
2023-04-18 12:50:00,38.88,38.89,38.85,38.89,16622.0,38.88,38.89,38.85,38.89,16622.0
2023-04-18 12:55:00,38.88,38.9,38.88,38.88,6410.0,38.88,38.9,38.88,38.88,6410.0
2023-04-18 13:00:00,38.88,38.9,38.88,38.9,4596.0,38.88,38.9,38.88,38.9,4596.0
2023-04-18 13:05:00,38.91,38.97,38.91,38.95,9832.0,38.91,38.97,38.91,38.95,9832.0
2023-04-18 13:10:00,38.95,38.96,38.92,38.93,12566.0,38.95,38.96,38.92,38.93,12566.0
2023-04-18 13:15:00,38.91,38.92,38.9,38.91,11088.0,38.91,38.92,38.9,38.91,11088.0
2023-04-18 13:20:00,38.91,38.91,38.87,38.88,6948.0,38.91,38.91,38.87,38.88,6948.0
2023-04-18 13:25:00,38.88,38.9,38.88,38.9,9972.0,38.88,38.9,38.88,38.9,9972.0
2023-04-18 13:30:00,38.89,38.93,38.88,38.93,11426.0,38.89,38.93,38.88,38.93,11426.0
2023-04-18 13:35:00,38.93,38.94,38.93,38.94,4484.0,38.93,38.94,38.93,38.94,4484.0
2023-04-18 13:40:00,38.93,38.94,38.91,38.93,15432.0,38.93,38.94,38.91,38.93,15432.0
2023-04-18 13:45:00,38.93,38.94,38.9,38.92,16396.0,38.93,38.94,38.9,38.92,16396.0
2023-04-18 13:50:00,38.91,38.94,38.91,38.92,6484.0,38.91,38.94,38.91,38.92,6484.0
2023-04-18 13:55:00,38.91,38.91,38.87,38.88,10750.0,38.91,38.91,38.87,38.88,10750.0
2023-04-18 14:00:00,38.88,38.88,38.85,38.88,14876.0,38.88,38.88,38.85,38.88,14876.0
2023-04-18 14:05:00,38.88,38.88,38.85,38.88,11064.0,38.88,38.88,38.85,38.88,11064.0
2023-04-18 14:10:00,38.88,38.9,38.88,38.88,15640.0,38.88,38.9,38.88,38.88,15640.0
2023-04-18 14:15:00,38.88,38.9,38.86,38.88,15084.0,38.88,38.9,38.86,38.88,15084.0
2023-04-18 14:20:00,38.89,38.91,38.88,38.91,6388.0,38.89,38.91,38.88,38.91,6388.0
2023-04-18 14:25:00,38.91,38.93,38.91,38.92,12458.0,38.91,38.93,38.91,38.92,12458.0
2023-04-18 14:30:00,38.92,38.93,38.9,38.91,10278.0,38.92,38.93,38.9,38.91,10278.0
2023-04-18 14:35:00,38.91,38.91,38.9,38.9,7922.0,38.91,38.91,38.9,38.9,7922.0
2023-04-18 14:40:00,38.89,38.89,38.85,38.87,18190.0,38.89,38.89,38.85,38.87,18190.0
2023-04-18 14:45:00,38.87,38.87,38.8,38.85,25656.0,38.87,38.87,38.8,38.85,25656.0
2023-04-18 14:50:00,38.85,38.86,38.83,38.85,22762.0,38.85,38.86,38.83,38.85,22762.0
2023-04-18 14:55:00,38.85,38.88,38.84,38.87,12364.0,38.85,38.88,38.84,38.87,12364.0
2023-04-18 15:00:00,38.87,38.9,38.87,38.89,14746.0,38.87,38.9,38.87,38.89,14746.0
2023-04-18 15:05:00,38.9,38.92,38.89,38.9,9982.0,38.9,38.92,38.89,38.9,9982.0
2023-04-18 15:10:00,38.9,38.91,38.88,38.89,13990.0,38.9,38.91,38.88,38.89,13990.0
2023-04-18 15:15:00,38.88,38.89,38.85,38.86,20404.0,38.88,38.89,38.85,38.86,20404.0
2023-04-18 15:20:00,38.86,38.87,38.81,38.82,16090.0,38.86,38.87,38.81,38.82,16090.0
2023-04-18 15:25:00,38.82,38.82,38.8,38.81,17640.0,38.82,38.82,38.8,38.81,17640.0
2023-04-18 15:30:00,38.81,38.83,38.8,38.82,21846.0,38.81,38.83,38.8,38.82,21846.0
2023-04-18 15:35:00,38.82,38.83,38.79,38.79,26148.0,38.82,38.83,38.79,38.79,26148.0
2023-04-18 15:40:00,38.8,38.81,38.77,38.81,43106.0,38.8,38.81,38.77,38.81,43106.0
2023-04-18 15:45:00,38.83,38.83,38.8,38.8,25972.0,38.83,38.83,38.8,38.8,25972.0
2023-04-18 15:50:00,38.8,38.85,38.77,38.85,69654.0,38.8,38.85,38.77,38.85,69654.0
2023-04-18 15:55:00,38.85,38.92,38.85,38.85,194268.0,38.85,38.92,38.85,38.85,194268.0
2023-04-19 09:30:00,38.76,38.85,38.67,38.77,29740.0,38.76,38.85,38.67,38.77,29740.0
2023-04-19 09:35:00,38.79,38.81,38.76,38.77,9816.0,38.79,38.81,38.76,38.77,9816.0
2023-04-19 09:40:00,38.79,38.8,38.74,38.74,13176.0,38.79,38.8,38.74,38.74,13176.0
2023-04-19 09:45:00,38.73,38.74,38.67,38.68,11566.0,38.73,38.74,38.67,38.68,11566.0
2023-04-19 09:50:00,38.69,38.74,38.69,38.71,22526.0,38.69,38.74,38.69,38.71,22526.0
2023-04-19 09:55:00,38.71,38.77,38.7,38.77,9274.0,38.71,38.77,38.7,38.77,9274.0
2023-04-19 10:00:00,38.78,38.87,38.78,38.85,17136.0,38.78,38.87,38.78,38.85,17136.0
2023-04-19 10:05:00,38.85,38.9,38.84,38.9,15632.0,38.85,38.9,38.84,38.9,15632.0
2023-04-19 10:10:00,38.89,38.9,38.82,38.84,71570.0,38.89,38.9,38.82,38.84,71570.0
2023-04-19 10:15:00,38.83,38.83,38.75,38.8,11740.0,38.83,38.83,38.75,38.8,11740.0
2023-04-19 10:20:00,38.8,38.8,38.73,38.74,11928.0,38.8,38.8,38.73,38.74,11928.0
2023-04-19 10:25:00,38.74,38.82,38.74,38.81,11520.0,38.74,38.82,38.74,38.81,11520.0
2023-04-19 10:30:00,38.81,38.83,38.81,38.81,11176.0,38.81,38.83,38.81,38.81,11176.0
2023-04-19 10:35:00,38.82,38.83,38.8,38.83,5668.0,38.82,38.83,38.8,38.83,5668.0
2023-04-19 10:40:00,38.83,38.85,38.8,38.85,7094.0,38.83,38.85,38.8,38.85,7094.0
2023-04-19 10:45:00,38.85,38.85,38.78,38.82,9414.0,38.85,38.85,38.78,38.82,9414.0
2023-04-19 10:50:00,38.82,38.84,38.79,38.79,7076.0,38.82,38.84,38.79,38.79,7076.0
2023-04-19 10:55:00,38.79,38.83,38.79,38.79,109414.0,38.79,38.83,38.79,38.79,109414.0
2023-04-19 11:00:00,38.8,38.83,38.79,38.79,56110.0,38.8,38.83,38.79,38.79,56110.0
2023-04-19 11:05:00,38.8,38.83,38.8,38.82,33654.0,38.8,38.83,38.8,38.82,33654.0
2023-04-19 11:10:00,38.81,38.82,38.77,38.8,11098.0,38.81,38.82,38.77,38.8,11098.0
2023-04-19 11:15:00,38.79,38.8,38.75,38.76,10498.0,38.79,38.8,38.75,38.76,10498.0
2023-04-19 11:20:00,38.76,38.77,38.74,38.77,14118.0,38.76,38.77,38.74,38.77,14118.0
2023-04-19 11:25:00,38.77,38.8,38.76,38.79,22800.0,38.77,38.8,38.76,38.79,22800.0
2023-04-19 11:30:00,38.79,38.8,38.76,38.8,69640.0,38.79,38.8,38.76,38.8,69640.0
2023-04-19 11:35:00,38.8,38.82,38.77,38.82,9582.0,38.8,38.82,38.77,38.82,9582.0
2023-04-19 11:40:00,38.82,38.85,38.82,38.84,115632.0,38.82,38.85,38.82,38.84,115632.0
2023-04-19 11:45:00,38.84,38.85,38.81,38.85,18138.0,38.84,38.85,38.81,38.85,18138.0
2023-04-19 11:50:00,38.85,38.92,38.85,38.91,11048.0,38.85,38.92,38.85,38.91,11048.0
2023-04-19 11:55:00,38.91,38.95,38.9,38.94,23130.0,38.91,38.95,38.9,38.94,23130.0
2023-04-19 12:00:00,38.95,38.96,38.91,38.91,11168.0,38.95,38.96,38.91,38.91,11168.0
2023-04-19 12:05:00,38.92,38.94,38.9,38.94,4468.0,38.92,38.94,38.9,38.94,4468.0
2023-04-19 12:10:00,38.94,38.96,38.93,38.96,7098.0,38.94,38.96,38.93,38.96,7098.0
2023-04-19 12:15:00,38.96,38.98,38.96,38.97,9158.0,38.96,38.98,38.96,38.97,9158.0
2023-04-19 12:20:00,38.97,38.97,38.94,38.95,3742.0,38.97,38.97,38.94,38.95,3742.0
2023-04-19 12:25:00,38.95,38.95,38.91,38.92,5418.0,38.95,38.95,38.91,38.92,5418.0
2023-04-19 12:30:00,38.93,38.95,38.93,38.95,5616.0,38.93,38.95,38.93,38.95,5616.0
2023-04-19 12:35:00,38.96,38.96,38.94,38.94,7116.0,38.96,38.96,38.94,38.94,7116.0
2023-04-19 12:40:00,38.94,38.96,38.94,38.94,9524.0,38.94,38.96,38.94,38.94,9524.0
2023-04-19 12:45:00,38.95,38.95,38.92,38.93,4600.0,38.95,38.95,38.92,38.93,4600.0
2023-04-19 12:50:00,38.92,38.94,38.92,38.93,6610.0,38.92,38.94,38.92,38.93,6610.0
2023-04-19 12:55:00,38.93,38.94,38.91,38.91,10552.0,38.93,38.94,38.91,38.91,10552.0
2023-04-19 13:00:00,38.91,38.92,38.91,38.92,7454.0,38.91,38.92,38.91,38.92,7454.0
2023-04-19 13:05:00,38.92,38.95,38.92,38.92,5572.0,38.92,38.95,38.92,38.92,5572.0
2023-04-19 13:10:00,38.92,38.92,38.9,38.9,3600.0,38.92,38.92,38.9,38.9,3600.0
2023-04-19 13:15:00,38.9,38.92,38.88,38.88,15406.0,38.9,38.92,38.88,38.88,15406.0
2023-04-19 13:20:00,38.88,38.92,38.88,38.92,4000.0,38.88,38.92,38.88,38.92,4000.0
2023-04-19 13:25:00,38.93,38.95,38.91,38.95,5080.0,38.93,38.95,38.91,38.95,5080.0
2023-04-19 13:30:00,38.96,38.97,38.94,38.95,11024.0,38.96,38.97,38.94,38.95,11024.0
2023-04-19 13:35:00,38.94,38.96,38.93,38.96,7466.0,38.94,38.96,38.93,38.96,7466.0
2023-04-19 13:40:00,38.96,38.97,38.95,38.95,5708.0,38.96,38.97,38.95,38.95,5708.0
2023-04-19 13:45:00,38.94,38.95,38.93,38.93,13330.0,38.94,38.95,38.93,38.93,13330.0
2023-04-19 13:50:00,38.92,38.94,38.92,38.94,15886.0,38.92,38.94,38.92,38.94,15886.0
2023-04-19 13:55:00,38.94,39.0,38.94,38.99,16354.0,38.94,39.0,38.94,38.99,16354.0
2023-04-19 14:00:00,39.0,39.04,38.96,38.96,18728.0,39.0,39.04,38.96,38.96,18728.0
2023-04-19 14:05:00,38.96,39.0,38.96,38.99,16886.0,38.96,39.0,38.96,38.99,16886.0
2023-04-19 14:10:00,38.99,38.99,38.98,38.99,13488.0,38.99,38.99,38.98,38.99,13488.0
2023-04-19 14:15:00,38.99,39.0,38.97,38.98,16284.0,38.99,39.0,38.97,38.98,16284.0
2023-04-19 14:20:00,38.98,38.98,38.96,38.97,12314.0,38.98,38.98,38.96,38.97,12314.0
2023-04-19 14:25:00,38.97,38.97,38.96,38.97,10366.0,38.97,38.97,38.96,38.97,10366.0
2023-04-19 14:30:00,38.97,38.97,38.92,38.95,30352.0,38.97,38.97,38.92,38.95,30352.0
2023-04-19 14:35:00,38.95,39.02,38.95,39.01,14034.0,38.95,39.02,38.95,39.01,14034.0
2023-04-19 14:40:00,39.01,39.02,38.99,39.0,8224.0,39.01,39.02,38.99,39.0,8224.0
2023-04-19 14:45:00,39.0,39.04,39.0,39.03,10628.0,39.0,39.04,39.0,39.03,10628.0
2023-04-19 14:50:00,39.02,39.04,39.01,39.02,16144.0,39.02,39.04,39.01,39.02,16144.0
2023-04-19 14:55:00,39.02,39.05,39.02,39.05,5718.0,39.02,39.05,39.02,39.05,5718.0
2023-04-19 15:00:00,39.06,39.06,39.02,39.03,11446.0,39.06,39.06,39.02,39.03,11446.0
2023-04-19 15:05:00,39.04,39.04,39.02,39.03,10354.0,39.04,39.04,39.02,39.03,10354.0
2023-04-19 15:10:00,39.03,39.05,39.02,39.02,17248.0,39.03,39.05,39.02,39.02,17248.0
2023-04-19 15:15:00,39.02,39.05,39.02,39.03,13674.0,39.02,39.05,39.02,39.03,13674.0
2023-04-19 15:20:00,39.02,39.04,39.02,39.02,10128.0,39.02,39.04,39.02,39.02,10128.0
2023-04-19 15:25:00,39.02,39.03,39.0,39.01,19228.0,39.02,39.03,39.0,39.01,19228.0
2023-04-19 15:30:00,39.01,39.02,39.0,39.01,19578.0,39.01,39.02,39.0,39.01,19578.0
2023-04-19 15:35:00,39.0,39.02,39.0,39.02,19420.0,39.0,39.02,39.0,39.02,19420.0
2023-04-19 15:40:00,39.04,39.04,38.99,39.0,34806.0,39.04,39.04,38.99,39.0,34806.0
2023-04-19 15:45:00,39.0,39.02,39.0,39.01,44682.0,39.0,39.02,39.0,39.01,44682.0
2023-04-19 15:50:00,39.01,39.04,38.99,39.0,130770.0,39.01,39.04,38.99,39.0,130770.0
2023-04-19 15:55:00,39.0,39.09,38.99,39.05,289168.0,39.0,39.09,38.99,39.05,289168.0
2023-04-20 09:30:00,38.88,38.96,38.81,38.93,51824.0,38.88,38.96,38.81,38.93,51824.0
2023-04-20 09:35:00,38.93,38.93,38.83,38.87,11346.0,38.93,38.93,38.83,38.87,11346.0
2023-04-20 09:40:00,38.87,38.87,38.83,38.85,13518.0,38.87,38.87,38.83,38.85,13518.0
2023-04-20 09:45:00,38.84,38.86,38.79,38.83,16996.0,38.84,38.86,38.79,38.83,16996.0
2023-04-20 09:50:00,38.82,38.84,38.77,38.78,15186.0,38.82,38.84,38.77,38.78,15186.0
2023-04-20 09:55:00,38.79,38.82,38.76,38.82,17352.0,38.79,38.82,38.76,38.82,17352.0
2023-04-20 10:00:00,38.81,38.91,38.81,38.89,18864.0,38.81,38.91,38.81,38.89,18864.0
2023-04-20 10:05:00,38.89,38.94,38.88,38.92,17302.0,38.89,38.94,38.88,38.92,17302.0
2023-04-20 10:10:00,38.93,38.96,38.92,38.94,12252.0,38.93,38.96,38.92,38.94,12252.0
2023-04-20 10:15:00,38.94,38.95,38.88,38.91,21548.0,38.94,38.95,38.88,38.91,21548.0
2023-04-20 10:20:00,38.92,38.99,38.92,38.99,19378.0,38.92,38.99,38.92,38.99,19378.0
2023-04-20 10:25:00,38.99,39.04,38.98,39.04,17430.0,38.99,39.04,38.98,39.04,17430.0
2023-04-20 10:30:00,39.04,39.12,39.02,39.09,19022.0,39.04,39.12,39.02,39.09,19022.0
2023-04-20 10:35:00,39.09,39.1,39.06,39.07,10292.0,39.09,39.1,39.06,39.07,10292.0
2023-04-20 10:40:00,39.08,39.13,39.07,39.12,11262.0,39.08,39.13,39.07,39.12,11262.0
2023-04-20 10:45:00,39.1,39.14,39.1,39.13,13074.0,39.1,39.14,39.1,39.13,13074.0
2023-04-20 10:50:00,39.13,39.19,39.13,39.17,8340.0,39.13,39.19,39.13,39.17,8340.0
2023-04-20 10:55:00,39.17,39.19,39.15,39.17,24110.0,39.17,39.19,39.15,39.17,24110.0
2023-04-20 11:00:00,39.17,39.21,39.15,39.18,16006.0,39.17,39.21,39.15,39.18,16006.0
2023-04-20 11:05:00,39.18,39.18,39.09,39.15,16500.0,39.18,39.18,39.09,39.15,16500.0
2023-04-20 11:10:00,39.15,39.16,39.12,39.13,12420.0,39.15,39.16,39.12,39.13,12420.0
2023-04-20 11:15:00,39.12,39.15,39.09,39.15,29052.0,39.12,39.15,39.09,39.15,29052.0
2023-04-20 11:20:00,39.15,39.16,39.12,39.13,13400.0,39.15,39.16,39.12,39.13,13400.0
2023-04-20 11:25:00,39.14,39.16,39.12,39.16,9560.0,39.14,39.16,39.12,39.16,9560.0
2023-04-20 11:30:00,39.16,39.16,39.11,39.12,8158.0,39.16,39.16,39.11,39.12,8158.0
2023-04-20 11:35:00,39.11,39.16,39.11,39.15,10820.0,39.11,39.16,39.11,39.15,10820.0
2023-04-20 11:40:00,39.14,39.2,39.14,39.2,7234.0,39.14,39.2,39.14,39.2,7234.0
2023-04-20 11:45:00,39.22,39.24,39.21,39.21,6052.0,39.22,39.24,39.21,39.21,6052.0
2023-04-20 11:50:00,39.21,39.23,39.2,39.23,7082.0,39.21,39.23,39.2,39.23,7082.0
2023-04-20 11:55:00,39.23,39.26,39.23,39.24,7600.0,39.23,39.26,39.23,39.24,7600.0
2023-04-20 12:00:00,39.24,39.25,39.2,39.2,11668.0,39.24,39.25,39.2,39.2,11668.0
2023-04-20 12:05:00,39.18,39.24,39.18,39.23,7222.0,39.18,39.24,39.18,39.23,7222.0
2023-04-20 12:10:00,39.23,39.27,39.23,39.27,8570.0,39.23,39.27,39.23,39.27,8570.0
2023-04-20 12:15:00,39.27,39.27,39.24,39.24,8272.0,39.27,39.27,39.24,39.24,8272.0
2023-04-20 12:20:00,39.24,39.24,39.22,39.24,7548.0,39.24,39.24,39.22,39.24,7548.0
2023-04-20 12:25:00,39.23,39.24,39.22,39.23,12716.0,39.23,39.24,39.22,39.23,12716.0
2023-04-20 12:30:00,39.23,39.26,39.22,39.25,9136.0,39.23,39.26,39.22,39.25,9136.0
2023-04-20 12:35:00,39.26,39.29,39.25,39.26,6014.0,39.26,39.29,39.25,39.26,6014.0
2023-04-20 12:40:00,39.24,39.26,39.23,39.26,4972.0,39.24,39.26,39.23,39.26,4972.0
2023-04-20 12:45:00,39.26,39.26,39.22,39.22,8334.0,39.26,39.26,39.22,39.22,8334.0
2023-04-20 12:50:00,39.23,39.24,39.23,39.24,5000.0,39.23,39.24,39.23,39.24,5000.0
2023-04-20 12:55:00,39.24,39.26,39.24,39.26,5860.0,39.24,39.26,39.24,39.26,5860.0
2023-04-20 13:00:00,39.26,39.27,39.23,39.24,8826.0,39.26,39.27,39.23,39.24,8826.0
2023-04-20 13:05:00,39.24,39.26,39.24,39.24,5684.0,39.24,39.26,39.24,39.24,5684.0
2023-04-20 13:10:00,39.24,39.26,39.24,39.26,7484.0,39.24,39.26,39.24,39.26,7484.0
2023-04-20 13:15:00,39.26,39.26,39.24,39.24,7644.0,39.26,39.26,39.24,39.24,7644.0
2023-04-20 13:20:00,39.25,39.25,39.21,39.22,3690.0,39.25,39.25,39.21,39.22,3690.0
2023-04-20 13:25:00,39.22,39.23,39.2,39.21,6926.0,39.22,39.23,39.2,39.21,6926.0
2023-04-20 13:30:00,39.22,39.23,39.2,39.21,7302.0,39.22,39.23,39.2,39.21,7302.0
2023-04-20 13:35:00,39.21,39.22,39.19,39.19,7826.0,39.21,39.22,39.19,39.19,7826.0
2023-04-20 13:40:00,39.21,39.21,39.18,39.2,4000.0,39.21,39.21,39.18,39.2,4000.0
2023-04-20 13:45:00,39.19,39.2,39.19,39.2,6098.0,39.19,39.2,39.19,39.2,6098.0
2023-04-20 13:50:00,39.2,39.26,39.19,39.26,14934.0,39.2,39.26,39.19,39.26,14934.0
2023-04-20 13:55:00,39.26,39.28,39.24,39.28,26000.0,39.26,39.28,39.24,39.28,26000.0
2023-04-20 14:00:00,39.28,39.28,39.22,39.24,27658.0,39.28,39.28,39.22,39.24,27658.0
2023-04-20 14:05:00,39.24,39.25,39.19,39.24,22772.0,39.24,39.25,39.19,39.24,22772.0
2023-04-20 14:10:00,39.24,39.25,39.23,39.24,24846.0,39.24,39.25,39.23,39.24,24846.0
2023-04-20 14:15:00,39.21,39.24,39.2,39.22,63756.0,39.21,39.24,39.2,39.22,63756.0
2023-04-20 14:20:00,39.21,39.24,39.21,39.23,23878.0,39.21,39.24,39.21,39.23,23878.0
2023-04-20 14:25:00,39.22,39.24,39.16,39.18,33150.0,39.22,39.24,39.16,39.18,33150.0
2023-04-20 14:30:00,39.17,39.18,39.1,39.1,38364.0,39.17,39.18,39.1,39.1,38364.0
2023-04-20 14:35:00,39.1,39.11,39.07,39.09,44000.0,39.1,39.11,39.07,39.09,44000.0
2023-04-20 14:40:00,39.09,39.1,39.02,39.04,20596.0,39.09,39.1,39.02,39.04,20596.0
2023-04-20 14:45:00,39.03,39.06,39.02,39.03,11570.0,39.03,39.06,39.02,39.03,11570.0
2023-04-20 14:50:00,39.03,39.06,39.02,39.04,17088.0,39.03,39.06,39.02,39.04,17088.0
2023-04-20 14:55:00,39.02,39.09,39.02,39.08,31190.0,39.02,39.09,39.02,39.08,31190.0
2023-04-20 15:00:00,39.08,39.1,39.06,39.06,31620.0,39.08,39.1,39.06,39.06,31620.0
2023-04-20 15:05:00,39.06,39.1,39.05,39.1,24222.0,39.06,39.1,39.05,39.1,24222.0
2023-04-20 15:10:00,39.1,39.1,39.05,39.08,20780.0,39.1,39.1,39.05,39.08,20780.0
2023-04-20 15:15:00,39.06,39.08,39.05,39.06,38182.0,39.06,39.08,39.05,39.06,38182.0
2023-04-20 15:20:00,39.05,39.12,39.04,39.1,37442.0,39.05,39.12,39.04,39.1,37442.0
2023-04-20 15:25:00,39.1,39.13,39.06,39.07,37410.0,39.1,39.13,39.06,39.07,37410.0
2023-04-20 15:30:00,39.07,39.1,39.07,39.1,28950.0,39.07,39.1,39.07,39.1,28950.0
2023-04-20 15:35:00,39.1,39.1,39.04,39.1,46572.0,39.1,39.1,39.04,39.1,46572.0
2023-04-20 15:40:00,39.1,39.12,38.99,38.99,42978.0,39.1,39.12,38.99,38.99,42978.0
2023-04-20 15:45:00,38.99,39.02,38.98,38.99,38464.0,38.99,39.02,38.98,38.99,38464.0
2023-04-20 15:50:00,38.99,38.99,38.95,38.99,114010.0,38.99,38.99,38.95,38.99,114010.0
2023-04-20 15:55:00,39.0,39.07,38.95,39.06,456808.0,39.0,39.07,38.95,39.06,456808.0
2023-04-21 09:30:00,38.82,39.15,38.82,39.0,116908.0,38.82,39.15,38.82,39.0,116908.0
2023-04-21 09:35:00,39.0,39.06,38.99,38.99,11356.0,39.0,39.06,38.99,38.99,11356.0
2023-04-21 09:40:00,38.98,39.08,38.98,39.08,11712.0,38.98,39.08,38.98,39.08,11712.0
2023-04-21 09:45:00,39.11,39.13,39.06,39.07,39794.0,39.11,39.13,39.06,39.07,39794.0
2023-04-21 09:50:00,39.07,39.07,38.99,39.02,114168.0,39.07,39.07,38.99,39.02,114168.0
2023-04-21 09:55:00,39.02,39.02,38.94,38.94,10004.0,39.02,39.02,38.94,38.94,10004.0
2023-04-21 10:00:00,38.91,38.91,38.85,38.9,11382.0,38.91,38.91,38.85,38.9,11382.0
2023-04-21 10:05:00,38.91,38.94,38.91,38.93,11800.0,38.91,38.94,38.91,38.93,11800.0
2023-04-21 10:10:00,38.94,38.97,38.93,38.94,25530.0,38.94,38.97,38.93,38.94,25530.0
2023-04-21 10:15:00,38.94,38.97,38.9,38.96,20172.0,38.94,38.97,38.9,38.96,20172.0
2023-04-21 10:20:00,38.97,39.04,38.97,39.02,19742.0,38.97,39.04,38.97,39.02,19742.0
2023-04-21 10:25:00,39.03,39.07,39.0,39.01,13274.0,39.03,39.07,39.0,39.01,13274.0
2023-04-21 10:30:00,39.02,39.05,38.99,39.05,12650.0,39.02,39.05,38.99,39.05,12650.0
2023-04-21 10:35:00,39.05,39.06,38.98,38.99,15166.0,39.05,39.06,38.98,38.99,15166.0
2023-04-21 10:40:00,38.99,38.99,38.85,38.85,10522.0,38.99,38.99,38.85,38.85,10522.0
2023-04-21 10:45:00,38.85,38.91,38.82,38.91,13712.0,38.85,38.91,38.82,38.91,13712.0
2023-04-21 10:50:00,38.91,38.92,38.88,38.9,10662.0,38.91,38.92,38.88,38.9,10662.0
2023-04-21 10:55:00,38.91,38.93,38.88,38.92,10728.0,38.91,38.93,38.88,38.92,10728.0
2023-04-21 11:00:00,38.94,39.02,38.92,39.01,11950.0,38.94,39.02,38.92,39.01,11950.0
2023-04-21 11:05:00,39.01,39.01,38.95,38.97,6280.0,39.01,39.01,38.95,38.97,6280.0
2023-04-21 11:10:00,38.96,38.98,38.95,38.97,9102.0,38.96,38.98,38.95,38.97,9102.0
2023-04-21 11:15:00,38.96,38.96,38.9,38.92,34990.0,38.96,38.96,38.9,38.92,34990.0
2023-04-21 11:20:00,38.92,38.92,38.9,38.9,7294.0,38.92,38.92,38.9,38.9,7294.0
2023-04-21 11:25:00,38.91,38.91,38.87,38.9,7458.0,38.91,38.91,38.87,38.9,7458.0
2023-04-21 11:30:00,38.9,38.91,38.9,38.91,10422.0,38.9,38.91,38.9,38.91,10422.0
2023-04-21 11:35:00,38.93,38.93,38.88,38.9,10092.0,38.93,38.93,38.88,38.9,10092.0
2023-04-21 11:40:00,38.9,38.98,38.9,38.93,11350.0,38.9,38.98,38.9,38.93,11350.0
2023-04-21 11:45:00,38.92,38.94,38.86,38.86,9586.0,38.92,38.94,38.86,38.86,9586.0
2023-04-21 11:50:00,38.86,38.9,38.85,38.88,8648.0,38.86,38.9,38.85,38.88,8648.0
2023-04-21 11:55:00,38.9,38.99,38.9,38.98,11664.0,38.9,38.99,38.9,38.98,11664.0
2023-04-21 12:00:00,38.98,38.98,38.94,38.95,16950.0,38.98,38.98,38.94,38.95,16950.0
2023-04-21 12:05:00,38.95,38.96,38.91,38.91,8038.0,38.95,38.96,38.91,38.91,8038.0
2023-04-21 12:10:00,38.91,38.91,38.87,38.88,18890.0,38.91,38.91,38.87,38.88,18890.0
2023-04-21 12:15:00,38.89,38.9,38.87,38.9,18580.0,38.89,38.9,38.87,38.9,18580.0
2023-04-21 12:20:00,38.9,38.9,38.85,38.88,13262.0,38.9,38.9,38.85,38.88,13262.0
2023-04-21 12:25:00,38.88,38.88,38.84,38.85,7786.0,38.88,38.88,38.84,38.85,7786.0
2023-04-21 12:30:00,38.85,38.88,38.84,38.88,7876.0,38.85,38.88,38.84,38.88,7876.0
2023-04-21 12:35:00,38.88,38.9,38.87,38.88,121362.0,38.88,38.9,38.87,38.88,121362.0
2023-04-21 12:40:00,38.87,38.87,38.85,38.86,11006.0,38.87,38.87,38.85,38.86,11006.0
2023-04-21 12:45:00,38.87,38.89,38.85,38.85,211358.0,38.87,38.89,38.85,38.85,211358.0
2023-04-21 12:50:00,38.85,38.88,38.85,38.87,14972.0,38.85,38.88,38.85,38.87,14972.0
2023-04-21 12:55:00,38.86,38.89,38.86,38.88,11482.0,38.86,38.89,38.86,38.88,11482.0
2023-04-21 13:00:00,38.88,38.91,38.87,38.88,11006.0,38.88,38.91,38.87,38.88,11006.0
2023-04-21 13:05:00,38.88,38.94,38.88,38.94,7318.0,38.88,38.94,38.88,38.94,7318.0
2023-04-21 13:10:00,38.94,38.94,38.86,38.88,43642.0,38.94,38.94,38.86,38.88,43642.0
2023-04-21 13:15:00,38.88,38.89,38.87,38.88,15068.0,38.88,38.89,38.87,38.88,15068.0
2023-04-21 13:20:00,38.89,38.95,38.88,38.95,14646.0,38.89,38.95,38.88,38.95,14646.0
2023-04-21 13:25:00,38.96,38.98,38.95,38.97,15080.0,38.96,38.98,38.95,38.97,15080.0
2023-04-21 13:30:00,38.97,39.03,38.97,39.02,8998.0,38.97,39.03,38.97,39.02,8998.0
2023-04-21 13:35:00,39.02,39.06,39.02,39.06,9764.0,39.02,39.06,39.02,39.06,9764.0
2023-04-21 13:40:00,39.06,39.1,39.05,39.09,13382.0,39.06,39.1,39.05,39.09,13382.0
2023-04-21 13:45:00,39.09,39.11,39.08,39.11,15366.0,39.09,39.11,39.08,39.11,15366.0
2023-04-21 13:50:00,39.11,39.11,39.08,39.08,19364.0,39.11,39.11,39.08,39.08,19364.0
2023-04-21 13:55:00,39.07,39.09,39.05,39.07,8982.0,39.07,39.09,39.05,39.07,8982.0
2023-04-21 14:00:00,39.07,39.12,39.07,39.1,11808.0,39.07,39.12,39.07,39.1,11808.0
2023-04-21 14:05:00,39.1,39.1,39.08,39.08,7498.0,39.1,39.1,39.08,39.08,7498.0
2023-04-21 14:10:00,39.08,39.09,39.07,39.08,11258.0,39.08,39.09,39.07,39.08,11258.0
2023-04-21 14:15:00,39.08,39.1,39.06,39.06,9198.0,39.08,39.1,39.06,39.06,9198.0
2023-04-21 14:20:00,39.06,39.06,39.05,39.06,7372.0,39.06,39.06,39.05,39.06,7372.0
2023-04-21 14:25:00,39.06,39.09,39.04,39.07,12026.0,39.06,39.09,39.04,39.07,12026.0
2023-04-21 14:30:00,39.07,39.08,39.04,39.05,12452.0,39.07,39.08,39.04,39.05,12452.0
2023-04-21 14:35:00,39.05,39.05,39.02,39.04,11630.0,39.05,39.05,39.02,39.04,11630.0
2023-04-21 14:40:00,39.04,39.05,39.01,39.01,5918.0,39.04,39.05,39.01,39.01,5918.0
2023-04-21 14:45:00,39.01,39.02,38.99,39.02,8200.0,39.01,39.02,38.99,39.02,8200.0
2023-04-21 14:50:00,39.02,39.02,38.99,39.01,8916.0,39.02,39.02,38.99,39.01,8916.0
2023-04-21 14:55:00,39.01,39.05,39.0,39.05,6000.0,39.01,39.05,39.0,39.05,6000.0
2023-04-21 15:00:00,39.05,39.06,39.03,39.03,10264.0,39.05,39.06,39.03,39.03,10264.0
2023-04-21 15:05:00,39.03,39.03,38.98,38.99,8884.0,39.03,39.03,38.98,38.99,8884.0
2023-04-21 15:10:00,39.0,39.01,38.95,38.95,21012.0,39.0,39.01,38.95,38.95,21012.0
2023-04-21 15:15:00,38.95,38.96,38.92,38.93,21816.0,38.95,38.96,38.92,38.93,21816.0
2023-04-21 15:20:00,38.93,38.97,38.93,38.95,18076.0,38.93,38.97,38.93,38.95,18076.0
2023-04-21 15:25:00,38.95,38.98,38.95,38.98,16990.0,38.95,38.98,38.95,38.98,16990.0
2023-04-21 15:30:00,38.98,39.02,38.97,39.02,22102.0,38.98,39.02,38.97,39.02,22102.0
2023-04-21 15:35:00,39.02,39.06,39.02,39.05,33206.0,39.02,39.06,39.02,39.05,33206.0
2023-04-21 15:40:00,39.04,39.09,39.04,39.06,45432.0,39.04,39.09,39.04,39.06,45432.0
2023-04-21 15:45:00,39.06,39.07,39.0,39.0,36226.0,39.06,39.07,39.0,39.0,36226.0
2023-04-21 15:50:00,38.98,39.04,38.88,38.96,192858.0,38.98,39.04,38.88,38.96,192858.0
2023-04-21 15:55:00,38.97,39.23,38.97,39.21,968916.0,38.97,39.23,38.97,39.21,968916.0
2023-04-24 09:30:00,39.15,39.27,39.04,39.27,79208.0,39.15,39.27,39.04,39.27,79208.0
2023-04-24 09:35:00,39.31,39.31,39.2,39.21,13632.0,39.31,39.31,39.2,39.21,13632.0
2023-04-24 09:40:00,39.21,39.35,39.21,39.35,16012.0,39.21,39.35,39.21,39.35,16012.0
2023-04-24 09:45:00,39.34,39.36,39.3,39.31,19384.0,39.34,39.36,39.3,39.31,19384.0
2023-04-24 09:50:00,39.31,39.36,39.31,39.34,23814.0,39.31,39.36,39.31,39.34,23814.0
2023-04-24 09:55:00,39.35,39.37,39.31,39.32,64954.0,39.35,39.37,39.31,39.32,64954.0
2023-04-24 10:00:00,39.32,39.35,39.29,39.31,81060.0,39.32,39.35,39.29,39.31,81060.0
2023-04-24 10:05:00,39.29,39.29,39.22,39.23,143012.0,39.29,39.29,39.22,39.23,143012.0
2023-04-24 10:10:00,39.22,39.22,39.19,39.19,51100.0,39.22,39.22,39.19,39.19,51100.0
2023-04-24 10:15:00,39.2,39.27,39.19,39.26,47340.0,39.2,39.27,39.19,39.26,47340.0
2023-04-24 10:20:00,39.26,39.34,39.26,39.32,10128.0,39.26,39.34,39.26,39.32,10128.0
2023-04-24 10:25:00,39.32,39.33,39.27,39.3,16168.0,39.32,39.33,39.27,39.3,16168.0
2023-04-24 10:30:00,39.31,39.31,39.26,39.26,13636.0,39.31,39.31,39.26,39.26,13636.0
2023-04-24 10:35:00,39.26,39.26,39.2,39.2,29352.0,39.26,39.26,39.2,39.2,29352.0
2023-04-24 10:40:00,39.21,39.24,39.18,39.2,20370.0,39.21,39.24,39.18,39.2,20370.0
2023-04-24 10:45:00,39.19,39.24,39.19,39.23,13800.0,39.19,39.24,39.19,39.23,13800.0
2023-04-24 10:50:00,39.23,39.24,39.2,39.22,24642.0,39.23,39.24,39.2,39.22,24642.0
2023-04-24 10:55:00,39.22,39.23,39.21,39.21,40714.0,39.22,39.23,39.21,39.21,40714.0
2023-04-24 11:00:00,39.21,39.22,39.18,39.19,36046.0,39.21,39.22,39.18,39.19,36046.0
2023-04-24 11:05:00,39.2,39.24,39.19,39.21,22888.0,39.2,39.24,39.19,39.21,22888.0
2023-04-24 11:10:00,39.22,39.27,39.21,39.26,15026.0,39.22,39.27,39.21,39.26,15026.0
2023-04-24 11:15:00,39.25,39.28,39.22,39.28,23928.0,39.25,39.28,39.22,39.28,23928.0
2023-04-24 11:20:00,39.29,39.29,39.24,39.25,7982.0,39.29,39.29,39.24,39.25,7982.0
2023-04-24 11:25:00,39.24,39.25,39.23,39.23,20462.0,39.24,39.25,39.23,39.23,20462.0
2023-04-24 11:30:00,39.23,39.27,39.23,39.25,14418.0,39.23,39.27,39.23,39.25,14418.0
2023-04-24 11:35:00,39.24,39.26,39.23,39.24,41328.0,39.24,39.26,39.23,39.24,41328.0
2023-04-24 11:40:00,39.24,39.24,39.21,39.24,18836.0,39.24,39.24,39.21,39.24,18836.0
2023-04-24 11:45:00,39.23,39.25,39.22,39.24,19806.0,39.23,39.25,39.22,39.24,19806.0
2023-04-24 11:50:00,39.24,39.24,39.18,39.19,21972.0,39.24,39.24,39.18,39.19,21972.0
2023-04-24 11:55:00,39.19,39.2,39.15,39.19,94630.0,39.19,39.2,39.15,39.19,94630.0
2023-04-24 12:00:00,39.19,39.22,39.19,39.2,98822.0,39.19,39.22,39.19,39.2,98822.0
2023-04-24 12:05:00,39.2,39.21,39.18,39.19,200316.0,39.2,39.21,39.18,39.19,200316.0
2023-04-24 12:10:00,39.19,39.2,39.15,39.17,44308.0,39.19,39.2,39.15,39.17,44308.0
2023-04-24 12:15:00,39.17,39.18,39.11,39.18,57682.0,39.17,39.18,39.11,39.18,57682.0
2023-04-24 12:20:00,39.19,39.19,39.17,39.18,21690.0,39.19,39.19,39.17,39.18,21690.0
2023-04-24 12:25:00,39.19,39.22,39.19,39.21,48660.0,39.19,39.22,39.19,39.21,48660.0
2023-04-24 12:30:00,39.22,39.25,39.21,39.22,26000.0,39.22,39.25,39.21,39.22,26000.0
2023-04-24 12:35:00,39.23,39.24,39.23,39.24,10528.0,39.23,39.24,39.23,39.24,10528.0
2023-04-24 12:40:00,39.23,39.25,39.23,39.23,3400.0,39.23,39.25,39.23,39.23,3400.0
2023-04-24 12:45:00,39.23,39.24,39.23,39.24,5916.0,39.23,39.24,39.23,39.24,5916.0
2023-04-24 12:50:00,39.24,39.26,39.23,39.24,5930.0,39.24,39.26,39.23,39.24,5930.0
2023-04-24 12:55:00,39.24,39.24,39.24,39.24,3506.0,39.24,39.24,39.24,39.24,3506.0
2023-04-24 13:00:00,39.24,39.24,39.22,39.24,10060.0,39.24,39.24,39.22,39.24,10060.0
2023-04-24 13:05:00,39.23,39.24,39.22,39.22,15872.0,39.23,39.24,39.22,39.22,15872.0
2023-04-24 13:10:00,39.23,39.26,39.22,39.24,8048.0,39.23,39.26,39.22,39.24,8048.0
2023-04-24 13:15:00,39.25,39.26,39.24,39.24,5016.0,39.25,39.26,39.24,39.24,5016.0
2023-04-24 13:20:00,39.24,39.24,39.23,39.24,7300.0,39.24,39.24,39.23,39.24,7300.0
2023-04-24 13:25:00,39.24,39.27,39.24,39.26,6822.0,39.24,39.27,39.24,39.26,6822.0
2023-04-24 13:30:00,39.27,39.29,39.26,39.27,8296.0,39.27,39.29,39.26,39.27,8296.0
2023-04-24 13:35:00,39.27,39.27,39.25,39.26,7586.0,39.27,39.27,39.25,39.26,7586.0
2023-04-24 13:40:00,39.26,39.27,39.24,39.24,13446.0,39.26,39.27,39.24,39.24,13446.0
2023-04-24 13:45:00,39.25,39.26,39.23,39.23,12004.0,39.25,39.26,39.23,39.23,12004.0
2023-04-24 13:50:00,39.24,39.27,39.24,39.27,14406.0,39.24,39.27,39.24,39.27,14406.0
2023-04-24 13:55:00,39.27,39.28,39.26,39.26,19430.0,39.27,39.28,39.26,39.26,19430.0
2023-04-24 14:00:00,39.27,39.29,39.26,39.28,19690.0,39.27,39.29,39.26,39.28,19690.0
2023-04-24 14:05:00,39.28,39.3,39.27,39.28,14490.0,39.28,39.3,39.27,39.28,14490.0
2023-04-24 14:10:00,39.28,39.32,39.28,39.32,7054.0,39.28,39.32,39.28,39.32,7054.0
2023-04-24 14:15:00,39.33,39.34,39.32,39.33,13242.0,39.33,39.34,39.32,39.33,13242.0
2023-04-24 14:20:00,39.32,39.34,39.32,39.32,12156.0,39.32,39.34,39.32,39.32,12156.0
2023-04-24 14:25:00,39.32,39.37,39.32,39.36,24352.0,39.32,39.37,39.32,39.36,24352.0
2023-04-24 14:30:00,39.36,39.37,39.32,39.32,19780.0,39.36,39.37,39.32,39.32,19780.0
2023-04-24 14:35:00,39.32,39.35,39.32,39.34,18780.0,39.32,39.35,39.32,39.34,18780.0
2023-04-24 14:40:00,39.34,39.35,39.32,39.33,10370.0,39.34,39.35,39.32,39.33,10370.0
2023-04-24 14:45:00,39.33,39.35,39.33,39.35,108452.0,39.33,39.35,39.33,39.35,108452.0
2023-04-24 14:50:00,39.35,39.35,39.31,39.34,45710.0,39.35,39.35,39.31,39.34,45710.0
2023-04-24 14:55:00,39.33,39.35,39.33,39.35,26658.0,39.33,39.35,39.33,39.35,26658.0
2023-04-24 15:00:00,39.35,39.38,39.34,39.36,30028.0,39.35,39.38,39.34,39.36,30028.0
2023-04-24 15:05:00,39.36,39.37,39.32,39.36,27588.0,39.36,39.37,39.32,39.36,27588.0
2023-04-24 15:10:00,39.37,39.38,39.36,39.38,36786.0,39.37,39.38,39.36,39.38,36786.0
2023-04-24 15:15:00,39.37,39.37,39.27,39.32,41662.0,39.37,39.37,39.27,39.32,41662.0
2023-04-24 15:20:00,39.32,39.33,39.3,39.33,18838.0,39.32,39.33,39.3,39.33,18838.0
2023-04-24 15:25:00,39.33,39.33,39.3,39.3,15146.0,39.33,39.33,39.3,39.3,15146.0
2023-04-24 15:30:00,39.3,39.33,39.29,39.32,21154.0,39.3,39.33,39.29,39.32,21154.0
2023-04-24 15:35:00,39.32,39.33,39.29,39.3,34586.0,39.32,39.33,39.29,39.3,34586.0
2023-04-24 15:40:00,39.3,39.31,39.28,39.3,25822.0,39.3,39.31,39.28,39.3,25822.0
2023-04-24 15:45:00,39.3,39.31,39.29,39.3,25804.0,39.3,39.31,39.29,39.3,25804.0
2023-04-24 15:50:00,39.3,39.32,39.25,39.27,82238.0,39.3,39.32,39.25,39.27,82238.0
2023-04-24 15:55:00,39.26,39.32,39.25,39.28,444594.0,39.26,39.32,39.25,39.28,444594.0
2023-04-25 09:30:00,39.06,39.07,38.99,39.02,35162.0,39.06,39.07,38.99,39.02,35162.0
2023-04-25 09:35:00,39.01,39.04,38.94,39.02,17268.0,39.01,39.04,38.94,39.02,17268.0
2023-04-25 09:40:00,39.03,39.09,39.01,39.09,15630.0,39.03,39.09,39.01,39.09,15630.0
2023-04-25 09:45:00,39.07,39.07,38.98,39.0,6254.0,39.07,39.07,38.98,39.0,6254.0
2023-04-25 09:50:00,39.02,39.02,38.95,38.98,4058.0,39.02,39.02,38.95,38.98,4058.0
2023-04-25 09:55:00,38.98,39.02,38.98,39.02,4640.0,38.98,39.02,38.98,39.02,4640.0
2023-04-25 10:00:00,39.02,39.06,39.0,39.03,8920.0,39.02,39.06,39.0,39.03,8920.0
2023-04-25 10:05:00,39.03,39.08,39.02,39.08,5734.0,39.03,39.08,39.02,39.08,5734.0
2023-04-25 10:10:00,39.06,39.06,39.01,39.05,6912.0,39.06,39.06,39.01,39.05,6912.0
2023-04-25 10:15:00,39.04,39.07,39.01,39.07,10228.0,39.04,39.07,39.01,39.07,10228.0
2023-04-25 10:20:00,39.08,39.1,39.06,39.09,19074.0,39.08,39.1,39.06,39.09,19074.0
2023-04-25 10:25:00,39.09,39.1,39.02,39.04,17406.0,39.09,39.1,39.02,39.04,17406.0
2023-04-25 10:30:00,39.05,39.06,38.99,39.03,42702.0,39.05,39.06,38.99,39.03,42702.0
2023-04-25 10:35:00,39.02,39.06,39.02,39.04,15410.0,39.02,39.06,39.02,39.04,15410.0
2023-04-25 10:40:00,39.03,39.05,39.02,39.03,6608.0,39.03,39.05,39.02,39.03,6608.0
2023-04-25 10:45:00,39.01,39.06,39.01,39.06,7090.0,39.01,39.06,39.01,39.06,7090.0
2023-04-25 10:50:00,39.09,39.1,39.07,39.07,8320.0,39.09,39.1,39.07,39.07,8320.0
2023-04-25 10:55:00,39.07,39.09,39.07,39.08,2422.0,39.07,39.09,39.07,39.08,2422.0
2023-04-25 11:00:00,39.08,39.1,39.07,39.08,6008.0,39.08,39.1,39.07,39.08,6008.0
2023-04-25 11:05:00,39.09,39.09,39.05,39.07,17074.0,39.09,39.09,39.05,39.07,17074.0
2023-04-25 11:10:00,39.07,39.08,39.06,39.06,6270.0,39.07,39.08,39.06,39.06,6270.0
2023-04-25 11:15:00,39.07,39.07,39.02,39.07,11758.0,39.07,39.07,39.02,39.07,11758.0
2023-04-25 11:20:00,39.08,39.09,39.03,39.03,7772.0,39.08,39.09,39.03,39.03,7772.0
2023-04-25 11:25:00,39.02,39.04,39.01,39.01,9618.0,39.02,39.04,39.01,39.01,9618.0
2023-04-25 11:30:00,39.01,39.02,38.99,39.01,22286.0,39.01,39.02,38.99,39.01,22286.0
2023-04-25 11:35:00,39.0,39.01,38.96,38.97,15974.0,39.0,39.01,38.96,38.97,15974.0
2023-04-25 11:40:00,38.98,39.0,38.96,38.99,11776.0,38.98,39.0,38.96,38.99,11776.0
2023-04-25 11:45:00,38.99,38.99,38.93,38.94,11330.0,38.99,38.99,38.93,38.94,11330.0
2023-04-25 11:50:00,38.93,38.96,38.93,38.95,22210.0,38.93,38.96,38.93,38.95,22210.0
2023-04-25 11:55:00,38.95,38.96,38.91,38.94,41682.0,38.95,38.96,38.91,38.94,41682.0
2023-04-25 12:00:00,38.94,38.97,38.93,38.94,46600.0,38.94,38.97,38.93,38.94,46600.0
2023-04-25 12:05:00,38.94,38.96,38.94,38.96,20946.0,38.94,38.96,38.94,38.96,20946.0
2023-04-25 12:10:00,38.95,38.97,38.94,38.95,48840.0,38.95,38.97,38.94,38.95,48840.0
2023-04-25 12:15:00,38.94,38.95,38.84,38.85,59664.0,38.94,38.95,38.84,38.85,59664.0
2023-04-25 12:20:00,38.83,38.91,38.83,38.83,32768.0,38.83,38.91,38.83,38.83,32768.0
2023-04-25 12:25:00,38.84,38.84,38.76,38.84,33394.0,38.84,38.84,38.76,38.84,33394.0
2023-04-25 12:30:00,38.83,38.84,38.82,38.83,11134.0,38.83,38.84,38.82,38.83,11134.0
2023-04-25 12:35:00,38.84,38.86,38.84,38.85,62292.0,38.84,38.86,38.84,38.85,62292.0
2023-04-25 12:40:00,38.85,38.91,38.85,38.91,76872.0,38.85,38.91,38.85,38.91,76872.0
2023-04-25 12:45:00,38.9,38.93,38.86,38.87,91060.0,38.9,38.93,38.86,38.87,91060.0
2023-04-25 12:50:00,38.85,38.87,38.84,38.84,5852.0,38.85,38.87,38.84,38.84,5852.0
2023-04-25 12:55:00,38.82,38.86,38.82,38.85,9626.0,38.82,38.86,38.82,38.85,9626.0
2023-04-25 13:00:00,38.86,38.92,38.85,38.91,8150.0,38.86,38.92,38.85,38.91,8150.0
2023-04-25 13:05:00,38.91,38.93,38.88,38.88,8702.0,38.91,38.93,38.88,38.88,8702.0
2023-04-25 13:10:00,38.88,38.91,38.85,38.85,6750.0,38.88,38.91,38.85,38.85,6750.0
2023-04-25 13:15:00,38.85,38.86,38.75,38.8,13248.0,38.85,38.86,38.75,38.8,13248.0
2023-04-25 13:20:00,38.81,38.83,38.76,38.77,10602.0,38.81,38.83,38.76,38.77,10602.0
2023-04-25 13:25:00,38.77,38.81,38.76,38.81,9086.0,38.77,38.81,38.76,38.81,9086.0
2023-04-25 13:30:00,38.8,38.82,38.79,38.82,7040.0,38.8,38.82,38.79,38.82,7040.0
2023-04-25 13:35:00,38.83,38.83,38.8,38.81,10080.0,38.83,38.83,38.8,38.81,10080.0
2023-04-25 13:40:00,38.81,38.81,38.79,38.8,10686.0,38.81,38.81,38.79,38.8,10686.0
2023-04-25 13:45:00,38.8,38.8,38.76,38.77,9618.0,38.8,38.8,38.76,38.77,9618.0
2023-04-25 13:50:00,38.78,38.8,38.76,38.77,10284.0,38.78,38.8,38.76,38.77,10284.0
2023-04-25 13:55:00,38.79,38.82,38.78,38.79,9682.0,38.79,38.82,38.78,38.79,9682.0
2023-04-25 14:00:00,38.8,38.81,38.74,38.74,13700.0,38.8,38.81,38.74,38.74,13700.0
2023-04-25 14:05:00,38.75,38.77,38.7,38.7,10340.0,38.75,38.77,38.7,38.7,10340.0
2023-04-25 14:10:00,38.7,38.71,38.67,38.68,12898.0,38.7,38.71,38.67,38.68,12898.0
2023-04-25 14:15:00,38.67,38.68,38.6,38.6,10260.0,38.67,38.68,38.6,38.6,10260.0
2023-04-25 14:20:00,38.6,38.7,38.6,38.68,26426.0,38.6,38.7,38.6,38.68,26426.0
2023-04-25 14:25:00,38.68,38.71,38.67,38.7,12260.0,38.68,38.71,38.67,38.7,12260.0
2023-04-25 14:30:00,38.7,38.73,38.69,38.71,13786.0,38.7,38.73,38.69,38.71,13786.0
2023-04-25 14:35:00,38.71,38.76,38.71,38.74,18236.0,38.71,38.76,38.71,38.74,18236.0
2023-04-25 14:40:00,38.74,38.74,38.71,38.71,24210.0,38.74,38.74,38.71,38.71,24210.0
2023-04-25 14:45:00,38.71,38.74,38.7,38.74,17748.0,38.71,38.74,38.7,38.74,17748.0
2023-04-25 14:50:00,38.74,38.76,38.71,38.71,15704.0,38.74,38.76,38.71,38.71,15704.0
2023-04-25 14:55:00,38.71,38.74,38.71,38.71,13480.0,38.71,38.74,38.71,38.71,13480.0
2023-04-25 15:00:00,38.7,38.73,38.7,38.7,19156.0,38.7,38.73,38.7,38.7,19156.0
2023-04-25 15:05:00,38.7,38.77,38.7,38.73,27990.0,38.7,38.77,38.7,38.73,27990.0
2023-04-25 15:10:00,38.74,38.76,38.73,38.75,41770.0,38.74,38.76,38.73,38.75,41770.0
2023-04-25 15:15:00,38.76,38.77,38.74,38.77,19064.0,38.76,38.77,38.74,38.77,19064.0
2023-04-25 15:20:00,38.77,38.82,38.77,38.81,28852.0,38.77,38.82,38.77,38.81,28852.0
2023-04-25 15:25:00,38.82,38.83,38.79,38.81,34998.0,38.82,38.83,38.79,38.81,34998.0
2023-04-25 15:30:00,38.81,38.85,38.81,38.84,36352.0,38.81,38.85,38.81,38.84,36352.0
2023-04-25 15:35:00,38.84,38.85,38.8,38.81,30898.0,38.84,38.85,38.8,38.81,30898.0
2023-04-25 15:40:00,38.82,38.82,38.77,38.77,31180.0,38.82,38.82,38.77,38.77,31180.0
2023-04-25 15:45:00,38.77,38.81,38.74,38.75,54508.0,38.77,38.81,38.74,38.75,54508.0
2023-04-25 15:50:00,38.74,38.81,38.72,38.78,78600.0,38.74,38.81,38.72,38.78,78600.0
2023-04-25 15:55:00,38.79,38.81,38.74,38.77,240936.0,38.79,38.81,38.74,38.77,240936.0
2023-04-26 09:30:00,38.45,38.58,38.35,38.5,85782.0,38.45,38.58,38.35,38.5,85782.0
2023-04-26 09:35:00,38.52,38.6,38.51,38.6,13160.0,38.52,38.6,38.51,38.6,13160.0
2023-04-26 09:40:00,38.62,38.62,38.57,38.58,15002.0,38.62,38.62,38.57,38.58,15002.0
2023-04-26 09:45:00,38.63,38.69,38.62,38.68,5650.0,38.63,38.69,38.62,38.68,5650.0
2023-04-26 09:50:00,38.69,38.77,38.69,38.76,13600.0,38.69,38.77,38.69,38.76,13600.0
2023-04-26 09:55:00,38.76,38.83,38.76,38.83,7670.0,38.76,38.83,38.76,38.83,7670.0
2023-04-26 10:00:00,38.83,38.86,38.81,38.83,20464.0,38.83,38.86,38.81,38.83,20464.0
2023-04-26 10:05:00,38.84,38.87,38.78,38.81,37066.0,38.84,38.87,38.78,38.81,37066.0
2023-04-26 10:10:00,38.79,38.79,38.74,38.75,7788.0,38.79,38.79,38.74,38.75,7788.0
2023-04-26 10:15:00,38.74,38.74,38.63,38.67,8962.0,38.74,38.74,38.63,38.67,8962.0
2023-04-26 10:20:00,38.65,38.69,38.65,38.69,13954.0,38.65,38.69,38.65,38.69,13954.0
2023-04-26 10:25:00,38.68,38.71,38.65,38.68,11090.0,38.68,38.71,38.65,38.68,11090.0
2023-04-26 10:30:00,38.7,38.72,38.68,38.7,9088.0,38.7,38.72,38.68,38.7,9088.0
2023-04-26 10:35:00,38.7,38.73,38.69,38.72,14508.0,38.7,38.73,38.69,38.72,14508.0
2023-04-26 10:40:00,38.73,38.76,38.7,38.74,9388.0,38.73,38.76,38.7,38.74,9388.0
2023-04-26 10:45:00,38.75,38.76,38.71,38.74,9742.0,38.75,38.76,38.71,38.74,9742.0
2023-04-26 10:50:00,38.73,38.79,38.72,38.74,6842.0,38.73,38.79,38.72,38.74,6842.0
2023-04-26 10:55:00,38.74,38.75,38.71,38.72,11320.0,38.74,38.75,38.71,38.72,11320.0
2023-04-26 11:00:00,38.72,38.76,38.72,38.74,44690.0,38.72,38.76,38.72,38.74,44690.0
2023-04-26 11:05:00,38.76,38.8,38.74,38.79,11634.0,38.76,38.8,38.74,38.79,11634.0
2023-04-26 11:10:00,38.8,38.8,38.77,38.77,4400.0,38.8,38.8,38.77,38.77,4400.0
2023-04-26 11:15:00,38.77,38.79,38.74,38.74,3634.0,38.77,38.79,38.74,38.74,3634.0
2023-04-26 11:20:00,38.74,38.75,38.72,38.72,4040.0,38.74,38.75,38.72,38.72,4040.0
2023-04-26 11:25:00,38.71,38.72,38.68,38.69,14066.0,38.71,38.72,38.68,38.69,14066.0
2023-04-26 11:30:00,38.69,38.7,38.66,38.67,8820.0,38.69,38.7,38.66,38.67,8820.0
2023-04-26 11:35:00,38.68,38.68,38.59,38.59,8402.0,38.68,38.68,38.59,38.59,8402.0
2023-04-26 11:40:00,38.6,38.62,38.59,38.62,8316.0,38.6,38.62,38.59,38.62,8316.0
2023-04-26 11:45:00,38.6,38.63,38.6,38.62,7338.0,38.6,38.63,38.6,38.62,7338.0
2023-04-26 11:50:00,38.62,38.62,38.59,38.59,6646.0,38.62,38.62,38.59,38.59,6646.0
2023-04-26 11:55:00,38.59,38.6,38.58,38.6,8066.0,38.59,38.6,38.58,38.6,8066.0
2023-04-26 12:00:00,38.6,38.66,38.6,38.65,17512.0,38.6,38.66,38.6,38.65,17512.0
2023-04-26 12:05:00,38.65,38.71,38.65,38.71,9336.0,38.65,38.71,38.65,38.71,9336.0
2023-04-26 12:10:00,38.71,38.73,38.69,38.73,6882.0,38.71,38.73,38.69,38.73,6882.0
2023-04-26 12:15:00,38.72,38.72,38.69,38.71,8130.0,38.72,38.72,38.69,38.71,8130.0
2023-04-26 12:20:00,38.7,38.7,38.68,38.69,5876.0,38.7,38.7,38.68,38.69,5876.0
2023-04-26 12:25:00,38.7,38.72,38.7,38.72,10048.0,38.7,38.72,38.7,38.72,10048.0
2023-04-26 12:30:00,38.72,38.74,38.72,38.72,8998.0,38.72,38.74,38.72,38.72,8998.0
2023-04-26 12:35:00,38.71,38.74,38.69,38.73,8824.0,38.71,38.74,38.69,38.73,8824.0
2023-04-26 12:40:00,38.73,38.73,38.72,38.73,7810.0,38.73,38.73,38.72,38.73,7810.0
2023-04-26 12:45:00,38.73,38.74,38.72,38.74,4696.0,38.73,38.74,38.72,38.74,4696.0
2023-04-26 12:50:00,38.73,38.75,38.72,38.74,5692.0,38.73,38.75,38.72,38.74,5692.0
2023-04-26 12:55:00,38.74,38.77,38.74,38.77,6040.0,38.74,38.77,38.74,38.77,6040.0
2023-04-26 13:00:00,38.77,38.8,38.77,38.79,5616.0,38.77,38.8,38.77,38.79,5616.0
2023-04-26 13:05:00,38.8,38.8,38.76,38.76,6924.0,38.8,38.8,38.76,38.76,6924.0
2023-04-26 13:10:00,38.76,38.77,38.72,38.76,44146.0,38.76,38.77,38.72,38.76,44146.0
2023-04-26 13:15:00,38.76,38.77,38.74,38.77,14166.0,38.76,38.77,38.74,38.77,14166.0
2023-04-26 13:20:00,38.76,38.77,38.76,38.77,10686.0,38.76,38.77,38.76,38.77,10686.0
2023-04-26 13:25:00,38.77,38.79,38.74,38.78,13884.0,38.77,38.79,38.74,38.78,13884.0
2023-04-26 13:30:00,38.78,38.78,38.76,38.77,17776.0,38.78,38.78,38.76,38.77,17776.0
2023-04-26 13:35:00,38.77,38.77,38.69,38.7,10518.0,38.77,38.77,38.69,38.7,10518.0
2023-04-26 13:40:00,38.7,38.7,38.6,38.63,12502.0,38.7,38.7,38.6,38.63,12502.0
2023-04-26 13:45:00,38.63,38.63,38.59,38.62,16604.0,38.63,38.63,38.59,38.62,16604.0
2023-04-26 13:50:00,38.61,38.61,38.57,38.61,17206.0,38.61,38.61,38.57,38.61,17206.0
2023-04-26 13:55:00,38.61,38.61,38.57,38.59,16160.0,38.61,38.61,38.57,38.59,16160.0
2023-04-26 14:00:00,38.6,38.61,38.57,38.59,20262.0,38.6,38.61,38.57,38.59,20262.0
2023-04-26 14:05:00,38.59,38.59,38.56,38.57,11974.0,38.59,38.59,38.56,38.57,11974.0
2023-04-26 14:10:00,38.57,38.6,38.55,38.6,12208.0,38.57,38.6,38.55,38.6,12208.0
2023-04-26 14:15:00,38.6,38.6,38.57,38.59,11690.0,38.6,38.6,38.57,38.59,11690.0
2023-04-26 14:20:00,38.59,38.64,38.57,38.63,5366.0,38.59,38.64,38.57,38.63,5366.0
2023-04-26 14:25:00,38.64,38.69,38.64,38.68,8072.0,38.64,38.69,38.64,38.68,8072.0
2023-04-26 14:30:00,38.69,38.69,38.65,38.65,13408.0,38.69,38.69,38.65,38.65,13408.0
2023-04-26 14:35:00,38.65,38.65,38.61,38.64,13184.0,38.65,38.65,38.61,38.64,13184.0
2023-04-26 14:40:00,38.63,38.64,38.6,38.62,18890.0,38.63,38.64,38.6,38.62,18890.0
2023-04-26 14:45:00,38.62,38.64,38.6,38.62,24572.0,38.62,38.64,38.6,38.62,24572.0
2023-04-26 14:50:00,38.62,38.63,38.6,38.6,13892.0,38.62,38.63,38.6,38.6,13892.0
2023-04-26 14:55:00,38.6,38.62,38.59,38.62,13652.0,38.6,38.62,38.59,38.62,13652.0
2023-04-26 15:00:00,38.62,38.63,38.6,38.6,15612.0,38.62,38.63,38.6,38.6,15612.0
2023-04-26 15:05:00,38.61,38.64,38.61,38.63,18426.0,38.61,38.64,38.61,38.63,18426.0
2023-04-26 15:10:00,38.63,38.68,38.63,38.65,26164.0,38.63,38.68,38.63,38.65,26164.0
2023-04-26 15:15:00,38.65,38.65,38.62,38.62,11442.0,38.65,38.65,38.62,38.62,11442.0
2023-04-26 15:20:00,38.62,38.63,38.57,38.58,14362.0,38.62,38.63,38.57,38.58,14362.0
2023-04-26 15:25:00,38.58,38.6,38.57,38.6,22604.0,38.58,38.6,38.57,38.6,22604.0
2023-04-26 15:30:00,38.61,38.63,38.6,38.62,19084.0,38.61,38.63,38.6,38.62,19084.0
2023-04-26 15:35:00,38.62,38.64,38.61,38.63,20402.0,38.62,38.64,38.61,38.63,20402.0
2023-04-26 15:40:00,38.63,38.63,38.59,38.61,32536.0,38.63,38.63,38.59,38.61,32536.0
2023-04-26 15:45:00,38.61,38.63,38.57,38.58,37766.0,38.61,38.63,38.57,38.58,37766.0
2023-04-26 15:50:00,38.56,38.57,38.49,38.49,98202.0,38.56,38.57,38.49,38.49,98202.0
2023-04-26 15:55:00,38.49,38.58,38.46,38.56,353110.0,38.49,38.58,38.46,38.56,353110.0
2023-04-27 09:30:00,38.72,38.79,38.63,38.67,56036.0,38.72,38.79,38.63,38.67,56036.0
2023-04-27 09:35:00,38.69,38.7,38.59,38.6,17844.0,38.69,38.7,38.59,38.6,17844.0
2023-04-27 09:40:00,38.62,38.68,38.59,38.59,14492.0,38.62,38.68,38.59,38.59,14492.0
2023-04-27 09:45:00,38.56,38.63,38.52,38.63,35778.0,38.56,38.63,38.52,38.63,35778.0
2023-04-27 09:50:00,38.64,38.68,38.62,38.68,8914.0,38.64,38.68,38.62,38.68,8914.0
2023-04-27 09:55:00,38.65,38.65,38.6,38.61,10078.0,38.65,38.65,38.6,38.61,10078.0
2023-04-27 10:00:00,38.6,38.62,38.56,38.61,12726.0,38.6,38.62,38.56,38.61,12726.0
2023-04-27 10:05:00,38.61,38.67,38.6,38.65,19546.0,38.61,38.67,38.6,38.65,19546.0
2023-04-27 10:10:00,38.66,38.73,38.65,38.73,5796.0,38.66,38.73,38.65,38.73,5796.0
2023-04-27 10:15:00,38.74,38.76,38.72,38.73,13308.0,38.74,38.76,38.72,38.73,13308.0
2023-04-27 10:20:00,38.73,38.77,38.71,38.77,8326.0,38.73,38.77,38.71,38.77,8326.0
2023-04-27 10:25:00,38.77,38.79,38.73,38.77,6086.0,38.77,38.79,38.73,38.77,6086.0
2023-04-27 10:30:00,38.78,38.79,38.74,38.74,10574.0,38.78,38.79,38.74,38.74,10574.0
2023-04-27 10:35:00,38.75,38.76,38.71,38.71,13866.0,38.75,38.76,38.71,38.71,13866.0
2023-04-27 10:40:00,38.72,38.73,38.68,38.7,9558.0,38.72,38.73,38.68,38.7,9558.0
2023-04-27 10:45:00,38.7,38.71,38.67,38.69,12362.0,38.7,38.71,38.67,38.69,12362.0
2023-04-27 10:50:00,38.69,38.69,38.63,38.66,11408.0,38.69,38.69,38.63,38.66,11408.0
2023-04-27 10:55:00,38.64,38.65,38.62,38.63,20444.0,38.64,38.65,38.62,38.63,20444.0
2023-04-27 11:00:00,38.64,38.66,38.63,38.63,20054.0,38.64,38.66,38.63,38.63,20054.0
2023-04-27 11:05:00,38.64,38.65,38.63,38.64,10006.0,38.64,38.65,38.63,38.64,10006.0
2023-04-27 11:10:00,38.65,38.65,38.62,38.64,18030.0,38.65,38.65,38.62,38.64,18030.0
2023-04-27 11:15:00,38.64,38.64,38.55,38.57,16156.0,38.64,38.64,38.55,38.57,16156.0
2023-04-27 11:20:00,38.55,38.6,38.55,38.59,41550.0,38.55,38.6,38.55,38.59,41550.0
2023-04-27 11:25:00,38.6,38.63,38.59,38.6,37532.0,38.6,38.63,38.59,38.6,37532.0
2023-04-27 11:30:00,38.61,38.66,38.61,38.63,95654.0,38.61,38.66,38.61,38.63,95654.0
2023-04-27 11:35:00,38.65,38.65,38.62,38.62,22466.0,38.65,38.65,38.62,38.62,22466.0
2023-04-27 11:40:00,38.62,38.63,38.57,38.57,21350.0,38.62,38.63,38.57,38.57,21350.0
2023-04-27 11:45:00,38.57,38.63,38.57,38.62,36200.0,38.57,38.63,38.57,38.62,36200.0
2023-04-27 11:50:00,38.63,38.68,38.63,38.68,17950.0,38.63,38.68,38.63,38.68,17950.0
2023-04-27 11:55:00,38.68,38.69,38.67,38.67,14544.0,38.68,38.69,38.67,38.67,14544.0
2023-04-27 12:00:00,38.68,38.72,38.68,38.71,26932.0,38.68,38.72,38.68,38.71,26932.0
2023-04-27 12:05:00,38.71,38.74,38.7,38.71,19350.0,38.71,38.74,38.7,38.71,19350.0
2023-04-27 12:10:00,38.71,38.74,38.71,38.73,10292.0,38.71,38.74,38.71,38.73,10292.0
2023-04-27 12:15:00,38.73,38.74,38.71,38.73,28310.0,38.73,38.74,38.71,38.73,28310.0
2023-04-27 12:20:00,38.73,38.73,38.69,38.7,20822.0,38.73,38.73,38.69,38.7,20822.0
2023-04-27 12:25:00,38.71,38.72,38.69,38.69,15686.0,38.71,38.72,38.69,38.69,15686.0
2023-04-27 12:30:00,38.69,38.72,38.69,38.7,20106.0,38.69,38.72,38.69,38.7,20106.0
2023-04-27 12:35:00,38.71,38.74,38.7,38.7,12372.0,38.71,38.74,38.7,38.7,12372.0
2023-04-27 12:40:00,38.7,38.71,38.69,38.7,26946.0,38.7,38.71,38.69,38.7,26946.0
2023-04-27 12:45:00,38.71,38.76,38.71,38.76,20274.0,38.71,38.76,38.71,38.76,20274.0
2023-04-27 12:50:00,38.77,38.82,38.77,38.8,14058.0,38.77,38.82,38.77,38.8,14058.0
2023-04-27 12:55:00,38.8,38.8,38.77,38.77,11054.0,38.8,38.8,38.77,38.77,11054.0
2023-04-27 13:00:00,38.77,38.79,38.77,38.78,11978.0,38.77,38.79,38.77,38.78,11978.0
2023-04-27 13:05:00,38.78,38.79,38.75,38.77,7826.0,38.78,38.79,38.75,38.77,7826.0
2023-04-27 13:10:00,38.76,38.77,38.74,38.77,8398.0,38.76,38.77,38.74,38.77,8398.0
2023-04-27 13:15:00,38.77,38.79,38.77,38.78,5800.0,38.77,38.79,38.77,38.78,5800.0
2023-04-27 13:20:00,38.78,38.8,38.78,38.79,6176.0,38.78,38.8,38.78,38.79,6176.0
2023-04-27 13:25:00,38.8,38.8,38.77,38.78,12860.0,38.8,38.8,38.77,38.78,12860.0
2023-04-27 13:30:00,38.77,38.8,38.77,38.8,10122.0,38.77,38.8,38.77,38.8,10122.0
2023-04-27 13:35:00,38.8,38.81,38.79,38.8,24176.0,38.8,38.81,38.79,38.8,24176.0
2023-04-27 13:40:00,38.8,38.81,38.77,38.79,16530.0,38.8,38.81,38.77,38.79,16530.0
2023-04-27 13:45:00,38.79,38.81,38.78,38.81,18026.0,38.79,38.81,38.78,38.81,18026.0
2023-04-27 13:50:00,38.81,38.84,38.8,38.83,15982.0,38.81,38.84,38.8,38.83,15982.0
2023-04-27 13:55:00,38.83,38.85,38.81,38.85,12186.0,38.83,38.85,38.81,38.85,12186.0
2023-04-27 14:00:00,38.85,38.89,38.85,38.86,16144.0,38.85,38.89,38.85,38.86,16144.0
2023-04-27 14:05:00,38.85,38.87,38.85,38.86,10838.0,38.85,38.87,38.85,38.86,10838.0
2023-04-27 14:10:00,38.86,38.87,38.85,38.85,22230.0,38.86,38.87,38.85,38.85,22230.0
2023-04-27 14:15:00,38.85,38.86,38.85,38.85,20086.0,38.85,38.86,38.85,38.85,20086.0
2023-04-27 14:20:00,38.85,38.86,38.85,38.85,8618.0,38.85,38.86,38.85,38.85,8618.0
2023-04-27 14:25:00,38.85,38.88,38.85,38.85,17742.0,38.85,38.88,38.85,38.85,17742.0
2023-04-27 14:30:00,38.85,38.88,38.85,38.88,15428.0,38.85,38.88,38.85,38.88,15428.0
2023-04-27 14:35:00,38.87,38.89,38.85,38.88,32020.0,38.87,38.89,38.85,38.88,32020.0
2023-04-27 14:40:00,38.88,38.91,38.85,38.87,18854.0,38.88,38.91,38.85,38.87,18854.0
2023-04-27 14:45:00,38.87,38.87,38.83,38.85,16048.0,38.87,38.87,38.83,38.85,16048.0
2023-04-27 14:50:00,38.85,38.88,38.85,38.88,15154.0,38.85,38.88,38.85,38.88,15154.0
2023-04-27 14:55:00,38.88,38.93,38.87,38.93,20902.0,38.88,38.93,38.87,38.93,20902.0
2023-04-27 15:00:00,38.93,38.94,38.92,38.94,16280.0,38.93,38.94,38.92,38.94,16280.0
2023-04-27 15:05:00,38.94,38.94,38.88,38.88,34498.0,38.94,38.94,38.88,38.88,34498.0
2023-04-27 15:10:00,38.88,38.89,38.83,38.84,37960.0,38.88,38.89,38.83,38.84,37960.0
2023-04-27 15:15:00,38.84,38.92,38.84,38.91,31652.0,38.84,38.92,38.84,38.91,31652.0
2023-04-27 15:20:00,38.91,38.93,38.85,38.88,43806.0,38.91,38.93,38.85,38.88,43806.0
2023-04-27 15:25:00,38.88,38.88,38.87,38.87,49660.0,38.88,38.88,38.87,38.87,49660.0
2023-04-27 15:30:00,38.87,38.88,38.84,38.85,33752.0,38.87,38.88,38.84,38.85,33752.0
2023-04-27 15:35:00,38.84,38.85,38.81,38.82,60710.0,38.84,38.85,38.81,38.82,60710.0
2023-04-27 15:40:00,38.82,38.91,38.81,38.88,47252.0,38.82,38.91,38.81,38.88,47252.0
2023-04-27 15:45:00,38.88,38.91,38.85,38.91,55064.0,38.88,38.91,38.85,38.91,55064.0
2023-04-27 15:50:00,38.91,38.94,38.84,38.84,125312.0,38.91,38.94,38.84,38.84,125312.0
2023-04-27 15:55:00,38.85,38.88,38.83,38.87,236684.0,38.85,38.88,38.83,38.87,236684.0
2023-04-28 09:30:00,38.82,39.06,38.82,39.06,41140.0,38.82,39.06,38.82,39.06,41140.0
2023-04-28 09:35:00,39.1,39.15,39.05,39.09,11288.0,39.1,39.15,39.05,39.09,11288.0
2023-04-28 09:40:00,39.1,39.17,39.07,39.13,9624.0,39.1,39.17,39.07,39.13,9624.0
2023-04-28 09:45:00,39.16,39.23,39.16,39.18,15426.0,39.16,39.23,39.16,39.18,15426.0
2023-04-28 09:50:00,39.2,39.24,39.18,39.23,4992.0,39.2,39.24,39.18,39.23,4992.0
2023-04-28 09:55:00,39.23,39.26,39.22,39.23,43640.0,39.23,39.26,39.22,39.23,43640.0
2023-04-28 10:00:00,39.22,39.27,39.21,39.26,12324.0,39.22,39.27,39.21,39.26,12324.0
2023-04-28 10:05:00,39.27,39.31,39.26,39.3,18366.0,39.27,39.31,39.26,39.3,18366.0
2023-04-28 10:10:00,39.31,39.34,39.29,39.31,25880.0,39.31,39.34,39.29,39.31,25880.0
2023-04-28 10:15:00,39.31,39.33,39.26,39.31,13140.0,39.31,39.33,39.26,39.31,13140.0
2023-04-28 10:20:00,39.31,39.31,39.26,39.3,11670.0,39.31,39.31,39.26,39.3,11670.0
2023-04-28 10:25:00,39.3,39.32,39.26,39.31,21420.0,39.3,39.32,39.26,39.31,21420.0
2023-04-28 10:30:00,39.33,39.38,39.33,39.38,18758.0,39.33,39.38,39.33,39.38,18758.0
2023-04-28 10:35:00,39.38,39.4,39.27,39.35,20054.0,39.38,39.4,39.27,39.35,20054.0
2023-04-28 10:40:00,39.35,39.37,39.31,39.37,5350.0,39.35,39.37,39.31,39.37,5350.0
2023-04-28 10:45:00,39.37,39.39,39.35,39.38,14140.0,39.37,39.39,39.35,39.38,14140.0
2023-04-28 10:50:00,39.38,39.38,39.35,39.38,14678.0,39.38,39.38,39.35,39.38,14678.0
2023-04-28 10:55:00,39.38,39.38,39.22,39.24,19876.0,39.38,39.38,39.22,39.24,19876.0
2023-04-28 11:00:00,39.23,39.23,39.19,39.22,11732.0,39.23,39.23,39.19,39.22,11732.0
2023-04-28 11:05:00,39.23,39.33,39.22,39.33,21388.0,39.23,39.33,39.22,39.33,21388.0
2023-04-28 11:10:00,39.34,39.35,39.31,39.32,14360.0,39.34,39.35,39.31,39.32,14360.0
2023-04-28 11:15:00,39.32,39.34,39.31,39.34,8762.0,39.32,39.34,39.31,39.34,8762.0
2023-04-28 11:20:00,39.33,39.34,39.3,39.31,17114.0,39.33,39.34,39.3,39.31,17114.0
2023-04-28 11:25:00,39.31,39.32,39.29,39.31,15844.0,39.31,39.32,39.29,39.31,15844.0
2023-04-28 11:30:00,39.32,39.37,39.32,39.33,22302.0,39.32,39.37,39.32,39.33,22302.0
2023-04-28 11:35:00,39.33,39.33,39.28,39.28,11804.0,39.33,39.33,39.28,39.28,11804.0
2023-04-28 11:40:00,39.27,39.32,39.26,39.32,6884.0,39.27,39.32,39.26,39.32,6884.0
2023-04-28 11:45:00,39.32,39.34,39.3,39.34,6542.0,39.32,39.34,39.3,39.34,6542.0
2023-04-28 11:50:00,39.36,39.36,39.33,39.34,9728.0,39.36,39.36,39.33,39.34,9728.0
2023-04-28 11:55:00,39.33,39.38,39.33,39.38,7536.0,39.33,39.38,39.33,39.38,7536.0
2023-04-28 12:00:00,39.38,39.38,39.37,39.38,12588.0,39.38,39.38,39.37,39.38,12588.0
2023-04-28 12:05:00,39.38,39.39,39.35,39.35,53048.0,39.38,39.39,39.35,39.35,53048.0
2023-04-28 12:10:00,39.36,39.38,39.35,39.35,4874.0,39.36,39.38,39.35,39.35,4874.0
2023-04-28 12:15:00,39.35,39.38,39.35,39.36,7200.0,39.35,39.38,39.35,39.36,7200.0
2023-04-28 12:20:00,39.36,39.39,39.35,39.39,11792.0,39.36,39.39,39.35,39.39,11792.0
2023-04-28 12:25:00,39.37,39.37,39.33,39.37,9470.0,39.37,39.37,39.33,39.37,9470.0
2023-04-28 12:30:00,39.37,39.39,39.35,39.37,29306.0,39.37,39.39,39.35,39.37,29306.0
2023-04-28 12:35:00,39.36,39.37,39.35,39.37,11864.0,39.36,39.37,39.35,39.37,11864.0
2023-04-28 12:40:00,39.36,39.41,39.36,39.4,6562.0,39.36,39.41,39.36,39.4,6562.0
2023-04-28 12:45:00,39.4,39.44,39.4,39.4,42586.0,39.4,39.44,39.4,39.4,42586.0
2023-04-28 12:50:00,39.4,39.42,39.4,39.4,38092.0,39.4,39.42,39.4,39.4,38092.0
2023-04-28 12:55:00,39.4,39.42,39.4,39.42,43024.0,39.4,39.42,39.4,39.42,43024.0
2023-04-28 13:00:00,39.43,39.44,39.39,39.42,5384.0,39.43,39.44,39.39,39.42,5384.0
2023-04-28 13:05:00,39.42,39.44,39.4,39.42,19204.0,39.42,39.44,39.4,39.42,19204.0
2023-04-28 13:10:00,39.41,39.44,39.41,39.44,9336.0,39.41,39.44,39.41,39.44,9336.0
2023-04-28 13:15:00,39.43,39.43,39.4,39.4,11036.0,39.43,39.43,39.4,39.4,11036.0
2023-04-28 13:20:00,39.41,39.42,39.41,39.42,4404.0,39.41,39.42,39.41,39.42,4404.0
2023-04-28 13:25:00,39.42,39.42,39.4,39.4,8352.0,39.42,39.42,39.4,39.4,8352.0
2023-04-28 13:30:00,39.41,39.43,39.41,39.42,12034.0,39.41,39.43,39.41,39.42,12034.0
2023-04-28 13:35:00,39.42,39.42,39.38,39.41,15088.0,39.42,39.42,39.38,39.41,15088.0
2023-04-28 13:40:00,39.42,39.43,39.4,39.4,11322.0,39.42,39.43,39.4,39.4,11322.0
2023-04-28 13:45:00,39.41,39.41,39.39,39.41,6912.0,39.41,39.41,39.39,39.41,6912.0
2023-04-28 13:50:00,39.41,39.42,39.38,39.4,12300.0,39.41,39.42,39.38,39.4,12300.0
2023-04-28 13:55:00,39.4,39.42,39.39,39.41,8662.0,39.4,39.42,39.39,39.41,8662.0
2023-04-28 14:00:00,39.42,39.44,39.42,39.43,18280.0,39.42,39.44,39.42,39.43,18280.0
2023-04-28 14:05:00,39.43,39.43,39.4,39.4,19838.0,39.43,39.43,39.4,39.4,19838.0
2023-04-28 14:10:00,39.41,39.42,39.37,39.42,11282.0,39.41,39.42,39.37,39.42,11282.0
2023-04-28 14:15:00,39.41,39.43,39.4,39.42,25422.0,39.41,39.43,39.4,39.42,25422.0
2023-04-28 14:20:00,39.41,39.41,39.38,39.4,10650.0,39.41,39.41,39.38,39.4,10650.0
2023-04-28 14:25:00,39.4,39.41,39.38,39.38,13316.0,39.4,39.41,39.38,39.38,13316.0
2023-04-28 14:30:00,39.39,39.42,39.38,39.41,13932.0,39.39,39.42,39.38,39.41,13932.0
2023-04-28 14:35:00,39.41,39.42,39.39,39.4,18488.0,39.41,39.42,39.39,39.4,18488.0
2023-04-28 14:40:00,39.41,39.43,39.38,39.38,13144.0,39.41,39.43,39.38,39.38,13144.0
2023-04-28 14:45:00,39.38,39.39,39.35,39.37,10810.0,39.38,39.39,39.35,39.37,10810.0
2023-04-28 14:50:00,39.38,39.41,39.38,39.39,13230.0,39.38,39.41,39.38,39.39,13230.0
2023-04-28 14:55:00,39.39,39.42,39.38,39.4,27734.0,39.39,39.42,39.38,39.4,27734.0
2023-04-28 15:00:00,39.39,39.4,39.38,39.4,27380.0,39.39,39.4,39.38,39.4,27380.0
2023-04-28 15:05:00,39.4,39.41,39.38,39.39,16470.0,39.4,39.41,39.38,39.39,16470.0
2023-04-28 15:10:00,39.38,39.4,39.38,39.4,12012.0,39.38,39.4,39.38,39.4,12012.0
2023-04-28 15:15:00,39.4,39.47,39.39,39.47,29228.0,39.4,39.47,39.39,39.47,29228.0
2023-04-28 15:20:00,39.47,39.47,39.42,39.43,16004.0,39.47,39.47,39.42,39.43,16004.0
2023-04-28 15:25:00,39.42,39.43,39.39,39.41,12862.0,39.42,39.43,39.39,39.41,12862.0
2023-04-28 15:30:00,39.42,39.43,39.41,39.43,23734.0,39.42,39.43,39.41,39.43,23734.0
2023-04-28 15:35:00,39.43,39.46,39.42,39.46,22870.0,39.43,39.46,39.42,39.46,22870.0
2023-04-28 15:40:00,39.46,39.48,39.43,39.46,122888.0,39.46,39.48,39.43,39.46,122888.0
2023-04-28 15:45:00,39.46,39.48,39.43,39.46,27554.0,39.46,39.48,39.43,39.46,27554.0
2023-04-28 15:50:00,39.45,39.5,39.43,39.5,72368.0,39.45,39.5,39.43,39.5,72368.0
2023-04-28 15:55:00,39.49,39.55,39.49,39.53,147086.0,39.49,39.55,39.49,39.53,147086.0
2023-05-01 09:30:00,39.13,39.28,39.05,39.24,155598.0,39.13,39.28,39.05,39.24,155598.0
2023-05-01 09:35:00,39.2,39.21,39.06,39.14,17974.0,39.2,39.21,39.06,39.14,17974.0
2023-05-01 09:40:00,39.13,39.15,39.06,39.06,22370.0,39.13,39.15,39.06,39.06,22370.0
2023-05-01 09:45:00,39.04,39.19,39.02,39.17,26852.0,39.04,39.19,39.02,39.17,26852.0
2023-05-01 09:50:00,39.16,39.25,39.13,39.25,14002.0,39.16,39.25,39.13,39.25,14002.0
2023-05-01 09:55:00,39.25,39.25,39.17,39.19,22022.0,39.25,39.25,39.17,39.19,22022.0
2023-05-01 10:00:00,39.18,39.24,39.13,39.22,25192.0,39.18,39.24,39.13,39.22,25192.0
2023-05-01 10:05:00,39.22,39.3,39.21,39.3,26616.0,39.22,39.3,39.21,39.3,26616.0
2023-05-01 10:10:00,39.3,39.33,39.27,39.31,10294.0,39.3,39.33,39.27,39.31,10294.0
2023-05-01 10:15:00,39.33,39.38,39.33,39.36,7180.0,39.33,39.38,39.33,39.36,7180.0
2023-05-01 10:20:00,39.35,39.35,39.29,39.34,16676.0,39.35,39.35,39.29,39.34,16676.0
2023-05-01 10:25:00,39.33,39.35,39.28,39.29,11670.0,39.33,39.35,39.28,39.29,11670.0
2023-05-01 10:30:00,39.3,39.34,39.29,39.32,21472.0,39.3,39.34,39.29,39.32,21472.0
2023-05-01 10:35:00,39.33,39.37,39.33,39.36,6920.0,39.33,39.37,39.33,39.36,6920.0
2023-05-01 10:40:00,39.36,39.36,39.32,39.32,12618.0,39.36,39.36,39.32,39.32,12618.0
2023-05-01 10:45:00,39.32,39.38,39.32,39.38,18778.0,39.32,39.38,39.32,39.38,18778.0
2023-05-01 10:50:00,39.38,39.38,39.35,39.35,11822.0,39.38,39.38,39.35,39.35,11822.0
2023-05-01 10:55:00,39.35,39.38,39.35,39.38,16508.0,39.35,39.38,39.35,39.38,16508.0
2023-05-01 11:00:00,39.38,39.41,39.37,39.38,17082.0,39.38,39.41,39.37,39.38,17082.0
2023-05-01 11:05:00,39.38,39.38,39.34,39.34,19514.0,39.38,39.38,39.34,39.34,19514.0
2023-05-01 11:10:00,39.34,39.34,39.27,39.27,21090.0,39.34,39.34,39.27,39.27,21090.0
2023-05-01 11:15:00,39.28,39.28,39.21,39.26,21758.0,39.28,39.28,39.21,39.26,21758.0
2023-05-01 11:20:00,39.27,39.31,39.27,39.27,19496.0,39.27,39.31,39.27,39.27,19496.0
2023-05-01 11:25:00,39.26,39.32,39.25,39.3,19902.0,39.26,39.32,39.25,39.3,19902.0
2023-05-01 11:30:00,39.3,39.31,39.28,39.3,8296.0,39.3,39.31,39.28,39.3,8296.0
2023-05-01 11:35:00,39.3,39.31,39.29,39.3,12444.0,39.3,39.31,39.29,39.3,12444.0
2023-05-01 11:40:00,39.3,39.31,39.27,39.28,24938.0,39.3,39.31,39.27,39.28,24938.0
2023-05-01 11:45:00,39.28,39.29,39.23,39.24,45134.0,39.28,39.29,39.23,39.24,45134.0
2023-05-01 11:50:00,39.24,39.26,39.21,39.25,43608.0,39.24,39.26,39.21,39.25,43608.0
2023-05-01 11:55:00,39.24,39.28,39.23,39.26,23592.0,39.24,39.28,39.23,39.26,23592.0
2023-05-01 12:00:00,39.26,39.28,39.24,39.28,40788.0,39.26,39.28,39.24,39.28,40788.0
2023-05-01 12:05:00,39.29,39.32,39.29,39.31,10490.0,39.29,39.32,39.29,39.31,10490.0
2023-05-01 12:10:00,39.31,39.32,39.24,39.26,13672.0,39.31,39.32,39.24,39.26,13672.0
2023-05-01 12:15:00,39.26,39.26,39.24,39.26,10404.0,39.26,39.26,39.24,39.26,10404.0
2023-05-01 12:20:00,39.26,39.26,39.21,39.22,9090.0,39.26,39.26,39.21,39.22,9090.0
2023-05-01 12:25:00,39.23,39.24,39.22,39.24,12046.0,39.23,39.24,39.22,39.24,12046.0
2023-05-01 12:30:00,39.25,39.29,39.25,39.27,21324.0,39.25,39.29,39.25,39.27,21324.0
2023-05-01 12:35:00,39.27,39.27,39.25,39.27,12398.0,39.27,39.27,39.25,39.27,12398.0
2023-05-01 12:40:00,39.27,39.29,39.25,39.25,15400.0,39.27,39.29,39.25,39.25,15400.0
2023-05-01 12:45:00,39.26,39.26,39.24,39.24,11046.0,39.26,39.26,39.24,39.24,11046.0
2023-05-01 12:50:00,39.25,39.27,39.24,39.25,10558.0,39.25,39.27,39.24,39.25,10558.0
2023-05-01 12:55:00,39.26,39.29,39.26,39.27,8000.0,39.26,39.29,39.26,39.27,8000.0
2023-05-01 13:00:00,39.28,39.29,39.26,39.26,8336.0,39.28,39.29,39.26,39.26,8336.0
2023-05-01 13:05:00,39.27,39.28,39.26,39.27,7068.0,39.27,39.28,39.26,39.27,7068.0
2023-05-01 13:10:00,39.27,39.31,39.27,39.3,13180.0,39.27,39.31,39.27,39.3,13180.0
2023-05-01 13:15:00,39.3,39.32,39.27,39.29,12756.0,39.3,39.32,39.27,39.29,12756.0
2023-05-01 13:20:00,39.29,39.31,39.29,39.31,3106.0,39.29,39.31,39.29,39.31,3106.0
2023-05-01 13:25:00,39.31,39.34,39.27,39.27,9496.0,39.31,39.34,39.27,39.27,9496.0
2023-05-01 13:30:00,39.28,39.28,39.24,39.24,9170.0,39.28,39.28,39.24,39.24,9170.0
2023-05-01 13:35:00,39.23,39.24,39.2,39.24,6266.0,39.23,39.24,39.2,39.24,6266.0
2023-05-01 13:40:00,39.24,39.26,39.22,39.22,10680.0,39.24,39.26,39.22,39.22,10680.0
2023-05-01 13:45:00,39.22,39.26,39.22,39.24,9984.0,39.22,39.26,39.22,39.24,9984.0
2023-05-01 13:50:00,39.25,39.25,39.22,39.23,5980.0,39.25,39.25,39.22,39.23,5980.0
2023-05-01 13:55:00,39.22,39.24,39.22,39.23,10060.0,39.22,39.24,39.22,39.23,10060.0
2023-05-01 14:00:00,39.24,39.26,39.22,39.22,10138.0,39.24,39.26,39.22,39.22,10138.0
2023-05-01 14:05:00,39.22,39.22,39.2,39.22,7330.0,39.22,39.22,39.2,39.22,7330.0
2023-05-01 14:10:00,39.22,39.22,39.16,39.18,16066.0,39.22,39.22,39.16,39.18,16066.0
2023-05-01 14:15:00,39.18,39.21,39.17,39.2,10704.0,39.18,39.21,39.17,39.2,10704.0
2023-05-01 14:20:00,39.2,39.2,39.16,39.16,9406.0,39.2,39.2,39.16,39.16,9406.0
2023-05-01 14:25:00,39.16,39.18,39.15,39.17,14334.0,39.16,39.18,39.15,39.17,14334.0
2023-05-01 14:30:00,39.17,39.18,39.13,39.13,14180.0,39.17,39.18,39.13,39.13,14180.0
2023-05-01 14:35:00,39.13,39.15,39.1,39.11,14642.0,39.13,39.15,39.1,39.11,14642.0
2023-05-01 14:40:00,39.12,39.17,39.12,39.17,16378.0,39.12,39.17,39.12,39.17,16378.0
2023-05-01 14:45:00,39.17,39.18,39.14,39.16,22228.0,39.17,39.18,39.14,39.16,22228.0
2023-05-01 14:50:00,39.15,39.17,39.13,39.16,18192.0,39.15,39.17,39.13,39.16,18192.0
2023-05-01 14:55:00,39.16,39.2,39.15,39.19,24516.0,39.16,39.2,39.15,39.19,24516.0
2023-05-01 15:00:00,39.19,39.22,39.19,39.2,19296.0,39.19,39.22,39.19,39.2,19296.0
2023-05-01 15:05:00,39.2,39.24,39.2,39.24,14696.0,39.2,39.24,39.2,39.24,14696.0
2023-05-01 15:10:00,39.24,39.24,39.22,39.23,14556.0,39.24,39.24,39.22,39.23,14556.0
2023-05-01 15:15:00,39.23,39.27,39.22,39.26,28028.0,39.23,39.27,39.22,39.26,28028.0
2023-05-01 15:20:00,39.26,39.28,39.26,39.27,21938.0,39.26,39.28,39.26,39.27,21938.0
2023-05-01 15:25:00,39.27,39.3,39.27,39.27,35418.0,39.27,39.3,39.27,39.27,35418.0
2023-05-01 15:30:00,39.27,39.28,39.23,39.24,37080.0,39.27,39.28,39.23,39.24,37080.0
2023-05-01 15:35:00,39.24,39.24,39.2,39.21,34270.0,39.24,39.24,39.2,39.21,34270.0
2023-05-01 15:40:00,39.21,39.27,39.2,39.25,30078.0,39.21,39.27,39.2,39.25,30078.0
2023-05-01 15:45:00,39.25,39.3,39.24,39.27,46312.0,39.25,39.3,39.24,39.27,46312.0
2023-05-01 15:50:00,39.27,39.29,39.21,39.22,93442.0,39.27,39.29,39.21,39.22,93442.0
2023-05-01 15:55:00,39.22,39.25,39.2,39.2,176638.0,39.22,39.25,39.2,39.2,176638.0
2023-05-02 09:30:00,39.19,39.27,39.06,39.13,84428.0,39.19,39.27,39.06,39.13,84428.0
2023-05-02 09:35:00,39.13,39.19,39.1,39.16,12444.0,39.13,39.19,39.1,39.16,12444.0
2023-05-02 09:40:00,39.13,39.16,39.09,39.1,65826.0,39.13,39.16,39.09,39.1,65826.0
2023-05-02 09:45:00,39.12,39.2,39.1,39.2,31788.0,39.12,39.2,39.1,39.2,31788.0
2023-05-02 09:50:00,39.2,39.23,39.15,39.17,13296.0,39.2,39.23,39.15,39.17,13296.0
2023-05-02 09:55:00,39.19,39.38,39.18,39.37,51470.0,39.19,39.38,39.18,39.37,51470.0
2023-05-02 10:00:00,39.36,39.41,39.34,39.35,33142.0,39.36,39.41,39.34,39.35,33142.0
2023-05-02 10:05:00,39.35,39.35,39.23,39.29,71590.0,39.35,39.35,39.23,39.29,71590.0
2023-05-02 10:10:00,39.29,39.3,39.22,39.26,39060.0,39.29,39.3,39.22,39.26,39060.0
2023-05-02 10:15:00,39.24,39.35,39.24,39.31,20580.0,39.24,39.35,39.24,39.31,20580.0
2023-05-02 10:20:00,39.31,39.31,39.13,39.16,28074.0,39.31,39.31,39.13,39.16,28074.0
2023-05-02 10:25:00,39.15,39.2,39.13,39.16,21666.0,39.15,39.2,39.13,39.16,21666.0
2023-05-02 10:30:00,39.15,39.16,39.09,39.1,22670.0,39.15,39.16,39.09,39.1,22670.0
2023-05-02 10:35:00,39.1,39.13,39.06,39.09,21158.0,39.1,39.13,39.06,39.09,21158.0
2023-05-02 10:40:00,39.08,39.08,39.04,39.04,19794.0,39.08,39.08,39.04,39.04,19794.0
2023-05-02 10:45:00,39.04,39.05,38.97,39.01,37256.0,39.04,39.05,38.97,39.01,37256.0
2023-05-02 10:50:00,38.99,39.03,38.92,38.94,16370.0,38.99,39.03,38.92,38.94,16370.0
2023-05-02 10:55:00,38.94,38.95,38.9,38.91,16746.0,38.94,38.95,38.9,38.91,16746.0
2023-05-02 11:00:00,38.91,38.92,38.83,38.87,18742.0,38.91,38.92,38.83,38.87,18742.0
2023-05-02 11:05:00,38.86,38.9,38.85,38.89,14298.0,38.86,38.9,38.85,38.89,14298.0
2023-05-02 11:10:00,38.9,38.91,38.88,38.88,19880.0,38.9,38.91,38.88,38.88,19880.0
2023-05-02 11:15:00,38.88,38.93,38.88,38.88,19242.0,38.88,38.93,38.88,38.88,19242.0
2023-05-02 11:20:00,38.89,38.93,38.88,38.9,10710.0,38.89,38.93,38.88,38.9,10710.0
2023-05-02 11:25:00,38.9,38.92,38.87,38.9,8914.0,38.9,38.92,38.87,38.9,8914.0
2023-05-02 11:30:00,38.91,38.91,38.85,38.9,49106.0,38.91,38.91,38.85,38.9,49106.0
2023-05-02 11:35:00,38.9,38.97,38.9,38.94,12830.0,38.9,38.97,38.9,38.94,12830.0
2023-05-02 11:40:00,38.93,38.98,38.93,38.96,10298.0,38.93,38.98,38.93,38.96,10298.0
2023-05-02 11:45:00,38.97,39.0,38.95,38.97,14350.0,38.97,39.0,38.95,38.97,14350.0
2023-05-02 11:50:00,38.97,38.98,38.91,38.94,16400.0,38.97,38.98,38.91,38.94,16400.0
2023-05-02 11:55:00,38.94,38.94,38.89,38.92,14980.0,38.94,38.94,38.89,38.92,14980.0
2023-05-02 12:00:00,38.91,38.95,38.9,38.94,9332.0,38.91,38.95,38.9,38.94,9332.0
2023-05-02 12:05:00,38.95,38.99,38.94,38.96,3766.0,38.95,38.99,38.94,38.96,3766.0
2023-05-02 12:10:00,38.95,38.96,38.94,38.96,6580.0,38.95,38.96,38.94,38.96,6580.0
2023-05-02 12:15:00,38.96,38.96,38.92,38.96,13248.0,38.96,38.96,38.92,38.96,13248.0
2023-05-02 12:20:00,38.96,38.96,38.93,38.94,7194.0,38.96,38.96,38.93,38.94,7194.0
2023-05-02 12:25:00,38.95,38.97,38.94,38.97,8772.0,38.95,38.97,38.94,38.97,8772.0
2023-05-02 12:30:00,38.99,38.99,38.96,38.96,9850.0,38.99,38.99,38.96,38.96,9850.0
2023-05-02 12:35:00,38.95,39.01,38.95,38.98,7698.0,38.95,39.01,38.95,38.98,7698.0
2023-05-02 12:40:00,38.98,38.98,38.97,38.97,4766.0,38.98,38.98,38.97,38.97,4766.0
2023-05-02 12:45:00,38.97,39.02,38.97,39.02,7534.0,38.97,39.02,38.97,39.02,7534.0
2023-05-02 12:50:00,39.03,39.05,39.02,39.02,5888.0,39.03,39.05,39.02,39.02,5888.0
2023-05-02 12:55:00,39.03,39.04,39.01,39.02,5582.0,39.03,39.04,39.01,39.02,5582.0
2023-05-02 13:00:00,39.02,39.04,39.01,39.03,8576.0,39.02,39.04,39.01,39.03,8576.0
2023-05-02 13:05:00,39.02,39.06,39.02,39.04,7526.0,39.02,39.06,39.02,39.04,7526.0
2023-05-02 13:10:00,39.04,39.05,39.02,39.02,10780.0,39.04,39.05,39.02,39.02,10780.0
2023-05-02 13:15:00,39.02,39.04,38.99,38.99,19376.0,39.02,39.04,38.99,38.99,19376.0
2023-05-02 13:20:00,38.98,39.02,38.98,39.01,33724.0,38.98,39.02,38.98,39.01,33724.0
2023-05-02 13:25:00,39.02,39.03,39.0,39.03,28346.0,39.02,39.03,39.0,39.03,28346.0
2023-05-02 13:30:00,39.03,39.06,39.01,39.02,15356.0,39.03,39.06,39.01,39.02,15356.0
2023-05-02 13:35:00,39.02,39.04,39.02,39.03,19312.0,39.02,39.04,39.02,39.03,19312.0
2023-05-02 13:40:00,39.02,39.02,39.0,39.01,7246.0,39.02,39.02,39.0,39.01,7246.0
2023-05-02 13:45:00,39.01,39.02,39.0,39.02,19930.0,39.01,39.02,39.0,39.02,19930.0
2023-05-02 13:50:00,39.03,39.07,39.02,39.05,42560.0,39.03,39.07,39.02,39.05,42560.0
2023-05-02 13:55:00,39.05,39.07,39.03,39.07,21740.0,39.05,39.07,39.03,39.07,21740.0
2023-05-02 14:00:00,39.06,39.08,39.02,39.07,28984.0,39.06,39.08,39.02,39.07,28984.0
2023-05-02 14:05:00,39.09,39.09,39.07,39.09,6452.0,39.09,39.09,39.07,39.09,6452.0
2023-05-02 14:10:00,39.09,39.12,39.07,39.07,22336.0,39.09,39.12,39.07,39.07,22336.0
2023-05-02 14:15:00,39.06,39.09,39.05,39.09,6520.0,39.06,39.09,39.05,39.09,6520.0
2023-05-02 14:20:00,39.09,39.09,39.05,39.07,9938.0,39.09,39.09,39.05,39.07,9938.0
2023-05-02 14:25:00,39.06,39.09,39.05,39.09,9730.0,39.06,39.09,39.05,39.09,9730.0
2023-05-02 14:30:00,39.09,39.1,39.08,39.08,7202.0,39.09,39.1,39.08,39.08,7202.0
2023-05-02 14:35:00,39.08,39.16,39.08,39.15,11322.0,39.08,39.16,39.08,39.15,11322.0
2023-05-02 14:40:00,39.16,39.17,39.14,39.17,6244.0,39.16,39.17,39.14,39.17,6244.0
2023-05-02 14:45:00,39.18,39.22,39.17,39.22,23512.0,39.18,39.22,39.17,39.22,23512.0
2023-05-02 14:50:00,39.22,39.24,39.21,39.24,14538.0,39.22,39.24,39.21,39.24,14538.0
2023-05-02 14:55:00,39.23,39.24,39.23,39.24,12188.0,39.23,39.24,39.23,39.24,12188.0
2023-05-02 15:00:00,39.24,39.26,39.21,39.23,25206.0,39.24,39.26,39.21,39.23,25206.0
2023-05-02 15:05:00,39.23,39.27,39.23,39.27,9290.0,39.23,39.27,39.23,39.27,9290.0
2023-05-02 15:10:00,39.27,39.31,39.27,39.3,15362.0,39.27,39.31,39.27,39.3,15362.0
2023-05-02 15:15:00,39.3,39.32,39.24,39.28,25404.0,39.3,39.32,39.24,39.28,25404.0
2023-05-02 15:20:00,39.29,39.34,39.27,39.31,17194.0,39.29,39.34,39.27,39.31,17194.0
2023-05-02 15:25:00,39.31,39.35,39.31,39.35,19416.0,39.31,39.35,39.31,39.35,19416.0
2023-05-02 15:30:00,39.35,39.35,39.31,39.31,31564.0,39.35,39.35,39.31,39.31,31564.0
2023-05-02 15:35:00,39.31,39.34,39.31,39.34,22838.0,39.31,39.34,39.31,39.34,22838.0
2023-05-02 15:40:00,39.34,39.34,39.32,39.34,25422.0,39.34,39.34,39.32,39.34,25422.0
2023-05-02 15:45:00,39.34,39.34,39.29,39.33,31822.0,39.34,39.34,39.29,39.33,31822.0
2023-05-02 15:50:00,39.32,39.41,39.31,39.41,59988.0,39.32,39.41,39.31,39.41,59988.0
2023-05-02 15:55:00,39.41,39.42,39.35,39.35,118270.0,39.41,39.42,39.35,39.35,118270.0
2023-05-03 09:30:00,39.52,39.71,39.49,39.71,62094.0,39.52,39.71,39.49,39.71,62094.0
2023-05-03 09:35:00,39.68,39.74,39.66,39.7,9404.0,39.68,39.74,39.66,39.7,9404.0
2023-05-03 09:40:00,39.68,39.73,39.63,39.63,10228.0,39.68,39.73,39.63,39.63,10228.0
2023-05-03 09:45:00,39.69,39.81,39.68,39.8,11606.0,39.69,39.81,39.68,39.8,11606.0
2023-05-03 09:50:00,39.84,39.88,39.79,39.88,13864.0,39.84,39.88,39.79,39.88,13864.0
2023-05-03 09:55:00,39.88,39.94,39.88,39.91,12078.0,39.88,39.94,39.88,39.91,12078.0
2023-05-03 10:00:00,39.9,39.94,39.83,39.85,16026.0,39.9,39.94,39.83,39.85,16026.0
2023-05-03 10:05:00,39.85,39.86,39.82,39.82,7000.0,39.85,39.86,39.82,39.82,7000.0
2023-05-03 10:10:00,39.83,39.85,39.77,39.8,11032.0,39.83,39.85,39.77,39.8,11032.0
2023-05-03 10:15:00,39.79,39.82,39.77,39.77,5718.0,39.79,39.82,39.77,39.77,5718.0
2023-05-03 10:20:00,39.8,39.84,39.8,39.83,9428.0,39.8,39.84,39.8,39.83,9428.0
2023-05-03 10:25:00,39.83,39.85,39.74,39.76,11822.0,39.83,39.85,39.74,39.76,11822.0
2023-05-03 10:30:00,39.76,39.77,39.71,39.71,3222.0,39.76,39.77,39.71,39.71,3222.0
2023-05-03 10:35:00,39.72,39.73,39.68,39.69,8244.0,39.72,39.73,39.68,39.69,8244.0
2023-05-03 10:40:00,39.68,39.69,39.64,39.67,10896.0,39.68,39.69,39.64,39.67,10896.0
2023-05-03 10:45:00,39.67,39.67,39.6,39.65,11024.0,39.67,39.67,39.6,39.65,11024.0
2023-05-03 10:50:00,39.66,39.67,39.63,39.63,5504.0,39.66,39.67,39.63,39.63,5504.0
2023-05-03 10:55:00,39.64,39.67,39.63,39.65,6226.0,39.64,39.67,39.63,39.65,6226.0
2023-05-03 11:00:00,39.66,39.66,39.6,39.6,7080.0,39.66,39.66,39.6,39.6,7080.0
2023-05-03 11:05:00,39.61,39.65,39.6,39.6,18156.0,39.61,39.65,39.6,39.6,18156.0
2023-05-03 11:10:00,39.63,39.7,39.62,39.69,9424.0,39.63,39.7,39.62,39.69,9424.0
2023-05-03 11:15:00,39.69,39.69,39.66,39.66,5958.0,39.69,39.69,39.66,39.66,5958.0
2023-05-03 11:20:00,39.66,39.69,39.65,39.67,7108.0,39.66,39.69,39.65,39.67,7108.0
2023-05-03 11:25:00,39.68,39.7,39.66,39.67,4530.0,39.68,39.7,39.66,39.67,4530.0
2023-05-03 11:30:00,39.68,39.74,39.68,39.74,6652.0,39.68,39.74,39.68,39.74,6652.0
2023-05-03 11:35:00,39.76,39.77,39.74,39.74,19714.0,39.76,39.77,39.74,39.74,19714.0
2023-05-03 11:40:00,39.75,39.82,39.75,39.79,23598.0,39.75,39.82,39.75,39.79,23598.0
2023-05-03 11:45:00,39.8,39.84,39.8,39.82,10462.0,39.8,39.84,39.8,39.82,10462.0
2023-05-03 11:50:00,39.82,39.84,39.81,39.84,9720.0,39.82,39.84,39.81,39.84,9720.0
2023-05-03 11:55:00,39.85,39.88,39.85,39.87,8810.0,39.85,39.88,39.85,39.87,8810.0
2023-05-03 12:00:00,39.88,39.88,39.85,39.85,10976.0,39.88,39.88,39.85,39.85,10976.0
2023-05-03 12:05:00,39.85,39.85,39.81,39.81,8094.0,39.85,39.85,39.81,39.81,8094.0
2023-05-03 12:10:00,39.8,39.8,39.71,39.72,15522.0,39.8,39.8,39.71,39.72,15522.0
2023-05-03 12:15:00,39.72,39.74,39.7,39.7,7806.0,39.72,39.74,39.7,39.7,7806.0
2023-05-03 12:20:00,39.7,39.7,39.67,39.68,9452.0,39.7,39.7,39.67,39.68,9452.0
2023-05-03 12:25:00,39.68,39.73,39.67,39.73,10574.0,39.68,39.73,39.67,39.73,10574.0
2023-05-03 12:30:00,39.73,39.74,39.67,39.68,11086.0,39.73,39.74,39.67,39.68,11086.0
2023-05-03 12:35:00,39.67,39.69,39.66,39.68,8742.0,39.67,39.69,39.66,39.68,8742.0
2023-05-03 12:40:00,39.69,39.69,39.67,39.67,4844.0,39.69,39.69,39.67,39.67,4844.0
2023-05-03 12:45:00,39.67,39.69,39.66,39.66,11546.0,39.67,39.69,39.66,39.66,11546.0
2023-05-03 12:50:00,39.67,39.69,39.66,39.67,10620.0,39.67,39.69,39.66,39.67,10620.0
2023-05-03 12:55:00,39.68,39.75,39.67,39.75,15606.0,39.68,39.75,39.67,39.75,15606.0
2023-05-03 13:00:00,39.75,39.81,39.75,39.81,21928.0,39.75,39.81,39.75,39.81,21928.0
2023-05-03 13:05:00,39.8,39.82,39.77,39.82,31550.0,39.8,39.82,39.77,39.82,31550.0
2023-05-03 13:10:00,39.82,39.83,39.81,39.83,25864.0,39.82,39.83,39.81,39.83,25864.0
2023-05-03 13:15:00,39.82,39.85,39.81,39.84,11080.0,39.82,39.85,39.81,39.84,11080.0
2023-05-03 13:20:00,39.85,39.85,39.82,39.85,14980.0,39.85,39.85,39.82,39.85,14980.0
2023-05-03 13:25:00,39.85,39.88,39.83,39.87,12314.0,39.85,39.88,39.83,39.87,12314.0
2023-05-03 13:30:00,39.87,39.88,39.84,39.84,3966.0,39.87,39.88,39.84,39.84,3966.0
2023-05-03 13:35:00,39.83,39.84,39.82,39.83,4006.0,39.83,39.84,39.82,39.83,4006.0
2023-05-03 13:40:00,39.82,39.82,39.8,39.8,12178.0,39.82,39.82,39.8,39.8,12178.0
2023-05-03 13:45:00,39.8,39.81,39.73,39.74,17268.0,39.8,39.81,39.73,39.74,17268.0
2023-05-03 13:50:00,39.74,39.75,39.69,39.7,6046.0,39.74,39.75,39.69,39.7,6046.0
2023-05-03 13:55:00,39.71,39.74,39.71,39.73,6248.0,39.71,39.74,39.71,39.73,6248.0
2023-05-03 14:00:00,39.72,39.84,39.69,39.81,17260.0,39.72,39.84,39.69,39.81,17260.0
2023-05-03 14:05:00,39.77,39.85,39.73,39.8,13550.0,39.77,39.85,39.73,39.8,13550.0
2023-05-03 14:10:00,39.81,39.83,39.78,39.83,11042.0,39.81,39.83,39.78,39.83,11042.0
2023-05-03 14:15:00,39.85,39.89,39.84,39.87,14320.0,39.85,39.89,39.84,39.87,14320.0
2023-05-03 14:20:00,39.88,39.94,39.86,39.93,4208.0,39.88,39.94,39.86,39.93,4208.0
2023-05-03 14:25:00,39.92,39.98,39.88,39.91,10932.0,39.92,39.98,39.88,39.91,10932.0
2023-05-03 14:30:00,39.91,39.93,39.84,39.84,28274.0,39.91,39.93,39.84,39.84,28274.0
2023-05-03 14:35:00,39.84,39.94,39.71,39.94,10418.0,39.84,39.94,39.71,39.94,10418.0
2023-05-03 14:40:00,39.94,40.04,39.87,39.88,35642.0,39.94,40.04,39.87,39.88,35642.0
2023-05-03 14:45:00,39.88,39.95,39.88,39.91,9470.0,39.88,39.95,39.88,39.91,9470.0
2023-05-03 14:50:00,39.91,39.93,39.8,39.88,11162.0,39.91,39.93,39.8,39.88,11162.0
2023-05-03 14:55:00,39.87,39.98,39.85,39.92,8000.0,39.87,39.98,39.85,39.92,8000.0
2023-05-03 15:00:00,39.94,39.99,39.85,39.91,9334.0,39.94,39.99,39.85,39.91,9334.0
2023-05-03 15:05:00,39.93,39.99,39.74,39.76,14454.0,39.93,39.99,39.74,39.76,14454.0
2023-05-03 15:10:00,39.74,39.76,39.69,39.72,7200.0,39.74,39.76,39.69,39.72,7200.0
2023-05-03 15:15:00,39.68,39.8,39.67,39.75,10844.0,39.68,39.8,39.67,39.75,10844.0
2023-05-03 15:20:00,39.73,39.74,39.6,39.73,10730.0,39.73,39.74,39.6,39.73,10730.0
2023-05-03 15:25:00,39.72,39.77,39.61,39.61,12622.0,39.72,39.77,39.61,39.61,12622.0
2023-05-03 15:30:00,39.6,39.61,39.54,39.59,17574.0,39.6,39.61,39.54,39.59,17574.0
2023-05-03 15:35:00,39.59,39.61,39.57,39.59,12782.0,39.59,39.61,39.57,39.59,12782.0
2023-05-03 15:40:00,39.58,39.59,39.54,39.57,25150.0,39.58,39.59,39.54,39.57,25150.0
2023-05-03 15:45:00,39.56,39.59,39.52,39.54,24778.0,39.56,39.59,39.52,39.54,24778.0
2023-05-03 15:50:00,39.54,39.58,39.49,39.52,69600.0,39.54,39.58,39.49,39.52,69600.0
2023-05-03 15:55:00,39.49,39.52,39.43,39.46,178032.0,39.49,39.52,39.43,39.46,178032.0
2023-05-04 09:30:00,39.38,39.49,39.38,39.49,42120.0,39.38,39.49,39.38,39.49,42120.0
2023-05-04 09:35:00,39.46,39.46,39.3,39.3,3142.0,39.46,39.46,39.3,39.3,3142.0
2023-05-04 09:40:00,39.3,39.31,39.19,39.19,7926.0,39.3,39.31,39.19,39.19,7926.0
2023-05-04 09:45:00,39.19,39.2,39.14,39.18,19690.0,39.19,39.2,39.14,39.18,19690.0
2023-05-04 09:50:00,39.18,39.22,39.14,39.21,19418.0,39.18,39.22,39.14,39.21,19418.0
2023-05-04 09:55:00,39.21,39.27,39.21,39.24,14252.0,39.21,39.27,39.21,39.24,14252.0
2023-05-04 10:00:00,39.22,39.27,39.2,39.23,14742.0,39.22,39.27,39.2,39.23,14742.0
2023-05-04 10:05:00,39.24,39.3,39.24,39.27,24238.0,39.24,39.3,39.24,39.27,24238.0
2023-05-04 10:10:00,39.28,39.35,39.27,39.27,8854.0,39.28,39.35,39.27,39.27,8854.0
2023-05-04 10:15:00,39.3,39.31,39.2,39.29,16854.0,39.3,39.31,39.2,39.29,16854.0
2023-05-04 10:20:00,39.28,39.29,39.21,39.23,10352.0,39.28,39.29,39.21,39.23,10352.0
2023-05-04 10:25:00,39.23,39.25,39.21,39.21,9222.0,39.23,39.25,39.21,39.21,9222.0
2023-05-04 10:30:00,39.2,39.21,39.17,39.18,13258.0,39.2,39.21,39.17,39.18,13258.0
2023-05-04 10:35:00,39.2,39.24,39.15,39.15,11654.0,39.2,39.24,39.15,39.15,11654.0
2023-05-04 10:40:00,39.15,39.2,39.15,39.16,8468.0,39.15,39.2,39.15,39.16,8468.0
2023-05-04 10:45:00,39.14,39.24,39.13,39.2,25656.0,39.14,39.24,39.13,39.2,25656.0
2023-05-04 10:50:00,39.19,39.22,39.16,39.22,11096.0,39.19,39.22,39.16,39.22,11096.0
2023-05-04 10:55:00,39.23,39.25,39.13,39.15,16520.0,39.23,39.25,39.13,39.15,16520.0
2023-05-04 11:00:00,39.13,39.16,39.08,39.1,17590.0,39.13,39.16,39.08,39.1,17590.0
2023-05-04 11:05:00,39.1,39.26,39.1,39.23,22002.0,39.1,39.26,39.1,39.23,22002.0
2023-05-04 11:10:00,39.24,39.24,39.21,39.21,3954.0,39.24,39.24,39.21,39.21,3954.0
2023-05-04 11:15:00,39.23,39.26,39.18,39.2,11820.0,39.23,39.26,39.18,39.2,11820.0
2023-05-04 11:20:00,39.21,39.21,39.15,39.15,7340.0,39.21,39.21,39.15,39.15,7340.0
2023-05-04 11:25:00,39.15,39.17,39.13,39.15,47964.0,39.15,39.17,39.13,39.15,47964.0
2023-05-04 11:30:00,39.15,39.16,39.1,39.12,8268.0,39.15,39.16,39.1,39.12,8268.0
2023-05-04 11:35:00,39.13,39.15,39.1,39.14,12020.0,39.13,39.15,39.1,39.14,12020.0
2023-05-04 11:40:00,39.15,39.16,39.13,39.13,3706.0,39.15,39.16,39.13,39.13,3706.0
2023-05-04 11:45:00,39.13,39.16,39.13,39.13,15068.0,39.13,39.16,39.13,39.13,15068.0
2023-05-04 11:50:00,39.13,39.14,39.11,39.13,4400.0,39.13,39.14,39.11,39.13,4400.0
2023-05-04 11:55:00,39.12,39.19,39.12,39.15,11228.0,39.12,39.19,39.12,39.15,11228.0
2023-05-04 12:00:00,39.17,39.17,39.13,39.13,6052.0,39.17,39.17,39.13,39.13,6052.0
2023-05-04 12:05:00,39.14,39.15,39.11,39.13,7200.0,39.14,39.15,39.11,39.13,7200.0
2023-05-04 12:10:00,39.12,39.13,39.1,39.13,5144.0,39.12,39.13,39.1,39.13,5144.0
2023-05-04 12:15:00,39.12,39.17,39.12,39.15,10432.0,39.12,39.17,39.12,39.15,10432.0
2023-05-04 12:20:00,39.15,39.21,39.15,39.21,6914.0,39.15,39.21,39.15,39.21,6914.0
2023-05-04 12:25:00,39.2,39.22,39.17,39.2,19382.0,39.2,39.22,39.17,39.2,19382.0
2023-05-04 12:30:00,39.22,39.23,39.19,39.2,9944.0,39.22,39.23,39.19,39.2,9944.0
2023-05-04 12:35:00,39.19,39.21,39.17,39.21,12104.0,39.19,39.21,39.17,39.21,12104.0
2023-05-04 12:40:00,39.21,39.21,39.19,39.19,5484.0,39.21,39.21,39.19,39.19,5484.0
2023-05-04 12:45:00,39.19,39.23,39.18,39.23,4000.0,39.19,39.23,39.18,39.23,4000.0
2023-05-04 12:50:00,39.24,39.24,39.2,39.24,18810.0,39.24,39.24,39.2,39.24,18810.0
2023-05-04 12:55:00,39.25,39.32,39.25,39.31,8104.0,39.25,39.32,39.25,39.31,8104.0
2023-05-04 13:00:00,39.32,39.32,39.27,39.3,6066.0,39.32,39.32,39.27,39.3,6066.0
2023-05-04 13:05:00,39.31,39.33,39.29,39.32,6086.0,39.31,39.33,39.29,39.32,6086.0
2023-05-04 13:10:00,39.32,39.34,39.3,39.3,5436.0,39.32,39.34,39.3,39.3,5436.0
2023-05-04 13:15:00,39.3,39.33,39.28,39.31,11508.0,39.3,39.33,39.28,39.31,11508.0
2023-05-04 13:20:00,39.32,39.34,39.31,39.33,7788.0,39.32,39.34,39.31,39.33,7788.0
2023-05-04 13:25:00,39.33,39.33,39.28,39.3,10468.0,39.33,39.33,39.28,39.3,10468.0
2023-05-04 13:30:00,39.31,39.32,39.3,39.32,7612.0,39.31,39.32,39.3,39.32,7612.0
2023-05-04 13:35:00,39.32,39.34,39.3,39.33,19268.0,39.32,39.34,39.3,39.33,19268.0
2023-05-04 13:40:00,39.33,39.34,39.3,39.33,10976.0,39.33,39.34,39.3,39.33,10976.0
2023-05-04 13:45:00,39.33,39.34,39.3,39.31,9004.0,39.33,39.34,39.3,39.31,9004.0
2023-05-04 13:50:00,39.31,39.35,39.29,39.35,37922.0,39.31,39.35,39.29,39.35,37922.0
2023-05-04 13:55:00,39.35,39.35,39.32,39.35,10592.0,39.35,39.35,39.32,39.35,10592.0
2023-05-04 14:00:00,39.35,39.37,39.32,39.33,9592.0,39.35,39.37,39.32,39.33,9592.0
2023-05-04 14:05:00,39.34,39.34,39.3,39.33,9894.0,39.34,39.34,39.3,39.33,9894.0
2023-05-04 14:10:00,39.33,39.35,39.33,39.34,11178.0,39.33,39.35,39.33,39.34,11178.0
2023-05-04 14:15:00,39.34,39.35,39.33,39.35,9908.0,39.34,39.35,39.33,39.35,9908.0
2023-05-04 14:20:00,39.35,39.35,39.3,39.31,8718.0,39.35,39.35,39.3,39.31,8718.0
2023-05-04 14:25:00,39.31,39.31,39.27,39.27,11192.0,39.31,39.31,39.27,39.27,11192.0
2023-05-04 14:30:00,39.26,39.26,39.2,39.21,10792.0,39.26,39.26,39.2,39.21,10792.0
2023-05-04 14:35:00,39.22,39.25,39.19,39.2,13160.0,39.22,39.25,39.19,39.2,13160.0
2023-05-04 14:40:00,39.2,39.2,39.17,39.17,7614.0,39.2,39.2,39.17,39.17,7614.0
2023-05-04 14:45:00,39.16,39.19,39.15,39.16,12668.0,39.16,39.19,39.15,39.16,12668.0
2023-05-04 14:50:00,39.16,39.16,39.13,39.15,14794.0,39.16,39.16,39.13,39.15,14794.0
2023-05-04 14:55:00,39.14,39.18,39.13,39.18,13526.0,39.14,39.18,39.13,39.18,13526.0
2023-05-04 15:00:00,39.18,39.23,39.18,39.23,14352.0,39.18,39.23,39.18,39.23,14352.0
2023-05-04 15:05:00,39.23,39.3,39.23,39.29,16136.0,39.23,39.3,39.23,39.29,16136.0
2023-05-04 15:10:00,39.29,39.29,39.19,39.2,25022.0,39.29,39.29,39.19,39.2,25022.0
2023-05-04 15:15:00,39.19,39.19,39.15,39.16,16182.0,39.19,39.19,39.15,39.16,16182.0
2023-05-04 15:20:00,39.17,39.21,39.15,39.2,19106.0,39.17,39.21,39.15,39.2,19106.0
2023-05-04 15:25:00,39.21,39.23,39.2,39.22,28082.0,39.21,39.23,39.2,39.22,28082.0
2023-05-04 15:30:00,39.22,39.29,39.21,39.28,31964.0,39.22,39.29,39.21,39.28,31964.0
2023-05-04 15:35:00,39.28,39.33,39.27,39.29,35120.0,39.28,39.33,39.27,39.29,35120.0
2023-05-04 15:40:00,39.28,39.3,39.2,39.2,36960.0,39.28,39.3,39.2,39.2,36960.0
2023-05-04 15:45:00,39.2,39.21,39.15,39.21,38750.0,39.2,39.21,39.15,39.21,38750.0
2023-05-04 15:50:00,39.2,39.21,39.12,39.12,78418.0,39.2,39.21,39.12,39.12,78418.0
2023-05-04 15:55:00,39.12,39.17,39.06,39.11,354024.0,39.12,39.17,39.06,39.11,354024.0
2023-05-05 09:30:00,39.09,39.4,39.09,39.38,48358.0,39.09,39.4,39.09,39.38,48358.0
2023-05-05 09:35:00,39.37,39.37,39.25,39.26,17762.0,39.37,39.37,39.25,39.26,17762.0
2023-05-05 09:40:00,39.24,39.42,39.24,39.42,11100.0,39.24,39.42,39.24,39.42,11100.0
2023-05-05 09:45:00,39.43,39.43,39.38,39.42,12956.0,39.43,39.43,39.38,39.42,12956.0
2023-05-05 09:50:00,39.42,39.42,39.37,39.41,7900.0,39.42,39.42,39.37,39.41,7900.0
2023-05-05 09:55:00,39.41,39.42,39.39,39.41,7174.0,39.41,39.42,39.39,39.41,7174.0
2023-05-05 10:00:00,39.45,39.49,39.44,39.48,8292.0,39.45,39.49,39.44,39.48,8292.0
2023-05-05 10:05:00,39.49,39.53,39.48,39.52,15538.0,39.49,39.53,39.48,39.52,15538.0
2023-05-05 10:10:00,39.52,39.52,39.48,39.51,17290.0,39.52,39.52,39.48,39.51,17290.0
2023-05-05 10:15:00,39.5,39.5,39.45,39.47,8168.0,39.5,39.5,39.45,39.47,8168.0
2023-05-05 10:20:00,39.48,39.5,39.45,39.47,12792.0,39.48,39.5,39.45,39.47,12792.0
2023-05-05 10:25:00,39.47,39.49,39.41,39.43,36636.0,39.47,39.49,39.41,39.43,36636.0
2023-05-05 10:30:00,39.44,39.46,39.43,39.45,21150.0,39.44,39.46,39.43,39.45,21150.0
2023-05-05 10:35:00,39.45,39.47,39.43,39.46,19274.0,39.45,39.47,39.43,39.46,19274.0
2023-05-05 10:40:00,39.47,39.49,39.46,39.49,10328.0,39.47,39.49,39.46,39.49,10328.0
2023-05-05 10:45:00,39.49,39.49,39.46,39.46,24794.0,39.49,39.49,39.46,39.46,24794.0
2023-05-05 10:50:00,39.49,39.52,39.46,39.46,7816.0,39.49,39.52,39.46,39.46,7816.0
2023-05-05 10:55:00,39.46,39.46,39.37,39.37,13946.0,39.46,39.46,39.37,39.37,13946.0
2023-05-05 11:00:00,39.38,39.41,39.37,39.38,8326.0,39.38,39.41,39.37,39.38,8326.0
2023-05-05 11:05:00,39.39,39.4,39.32,39.33,13738.0,39.39,39.4,39.32,39.33,13738.0
2023-05-05 11:10:00,39.33,39.37,39.32,39.36,20506.0,39.33,39.37,39.32,39.36,20506.0
2023-05-05 11:15:00,39.36,39.36,39.3,39.31,30514.0,39.36,39.36,39.3,39.31,30514.0
2023-05-05 11:20:00,39.31,39.34,39.31,39.33,10694.0,39.31,39.34,39.31,39.33,10694.0
2023-05-05 11:25:00,39.35,39.4,39.34,39.39,9762.0,39.35,39.4,39.34,39.39,9762.0
2023-05-05 11:30:00,39.4,39.41,39.37,39.38,9516.0,39.4,39.41,39.37,39.38,9516.0
2023-05-05 11:35:00,39.38,39.38,39.35,39.37,7680.0,39.38,39.38,39.35,39.37,7680.0
2023-05-05 11:40:00,39.36,39.36,39.34,39.35,10482.0,39.36,39.36,39.34,39.35,10482.0
2023-05-05 11:45:00,39.35,39.4,39.35,39.4,14610.0,39.35,39.4,39.35,39.4,14610.0
2023-05-05 11:50:00,39.41,39.41,39.37,39.37,11358.0,39.41,39.41,39.37,39.37,11358.0
2023-05-05 11:55:00,39.37,39.38,39.33,39.37,29470.0,39.37,39.38,39.33,39.37,29470.0
2023-05-05 12:00:00,39.38,39.4,39.37,39.37,5348.0,39.38,39.4,39.37,39.37,5348.0
2023-05-05 12:05:00,39.37,39.41,39.36,39.39,4692.0,39.37,39.41,39.36,39.39,4692.0
2023-05-05 12:10:00,39.39,39.39,39.35,39.38,7642.0,39.39,39.39,39.35,39.38,7642.0
2023-05-05 12:15:00,39.36,39.38,39.35,39.37,4986.0,39.36,39.38,39.35,39.37,4986.0
2023-05-05 12:20:00,39.35,39.4,39.35,39.4,10544.0,39.35,39.4,39.35,39.4,10544.0
2023-05-05 12:25:00,39.41,39.41,39.38,39.4,6268.0,39.41,39.41,39.38,39.4,6268.0
2023-05-05 12:30:00,39.4,39.42,39.38,39.42,7862.0,39.4,39.42,39.38,39.42,7862.0
2023-05-05 12:35:00,39.42,39.42,39.4,39.41,5954.0,39.42,39.42,39.4,39.41,5954.0
2023-05-05 12:40:00,39.41,39.43,39.41,39.41,4454.0,39.41,39.43,39.41,39.41,4454.0
2023-05-05 12:45:00,39.42,39.42,39.35,39.38,10566.0,39.42,39.42,39.35,39.38,10566.0
2023-05-05 12:50:00,39.38,39.39,39.37,39.37,6438.0,39.38,39.39,39.37,39.37,6438.0
2023-05-05 12:55:00,39.37,39.41,39.35,39.4,8438.0,39.37,39.41,39.35,39.4,8438.0
2023-05-05 13:00:00,39.39,39.42,39.39,39.41,14974.0,39.39,39.42,39.39,39.41,14974.0
2023-05-05 13:05:00,39.4,39.41,39.38,39.38,9626.0,39.4,39.41,39.38,39.38,9626.0
2023-05-05 13:10:00,39.38,39.38,39.35,39.35,10038.0,39.38,39.38,39.35,39.35,10038.0
2023-05-05 13:15:00,39.36,39.38,39.35,39.37,15546.0,39.36,39.38,39.35,39.37,15546.0
2023-05-05 13:20:00,39.37,39.39,39.35,39.38,8844.0,39.37,39.39,39.35,39.38,8844.0
2023-05-05 13:25:00,39.38,39.39,39.36,39.38,11340.0,39.38,39.39,39.36,39.38,11340.0
2023-05-05 13:30:00,39.38,39.4,39.37,39.4,8952.0,39.38,39.4,39.37,39.4,8952.0
2023-05-05 13:35:00,39.4,39.41,39.35,39.36,10880.0,39.4,39.41,39.35,39.36,10880.0
2023-05-05 13:40:00,39.35,39.38,39.34,39.37,13138.0,39.35,39.38,39.34,39.37,13138.0
2023-05-05 13:45:00,39.38,39.39,39.36,39.36,23370.0,39.38,39.39,39.36,39.36,23370.0
2023-05-05 13:50:00,39.37,39.38,39.33,39.35,19140.0,39.37,39.38,39.33,39.35,19140.0
2023-05-05 13:55:00,39.35,39.4,39.34,39.38,34800.0,39.35,39.4,39.34,39.38,34800.0
2023-05-05 14:00:00,39.38,39.42,39.38,39.41,22324.0,39.38,39.42,39.38,39.41,22324.0
2023-05-05 14:05:00,39.41,39.43,39.41,39.41,49980.0,39.41,39.43,39.41,39.41,49980.0
2023-05-05 14:10:00,39.41,39.43,39.41,39.42,19114.0,39.41,39.43,39.41,39.42,19114.0
2023-05-05 14:15:00,39.44,39.44,39.4,39.43,19496.0,39.44,39.44,39.4,39.43,19496.0
2023-05-05 14:20:00,39.43,39.48,39.43,39.46,12298.0,39.43,39.48,39.43,39.46,12298.0
2023-05-05 14:25:00,39.46,39.49,39.46,39.46,18528.0,39.46,39.49,39.46,39.46,18528.0
2023-05-05 14:30:00,39.46,39.48,39.46,39.47,27486.0,39.46,39.48,39.46,39.47,27486.0
2023-05-05 14:35:00,39.47,39.5,39.47,39.49,20716.0,39.47,39.5,39.47,39.49,20716.0
2023-05-05 14:40:00,39.49,39.53,39.49,39.52,17414.0,39.49,39.53,39.49,39.52,17414.0
2023-05-05 14:45:00,39.52,39.54,39.49,39.5,23024.0,39.52,39.54,39.49,39.5,23024.0
2023-05-05 14:50:00,39.5,39.52,39.49,39.52,15600.0,39.5,39.52,39.49,39.52,15600.0
2023-05-05 14:55:00,39.52,39.55,39.49,39.49,37026.0,39.52,39.55,39.49,39.49,37026.0
2023-05-05 15:00:00,39.49,39.52,39.48,39.52,29072.0,39.49,39.52,39.48,39.52,29072.0
2023-05-05 15:05:00,39.52,39.55,39.52,39.52,22492.0,39.52,39.55,39.52,39.52,22492.0
2023-05-05 15:10:00,39.52,39.52,39.49,39.51,16574.0,39.52,39.52,39.49,39.51,16574.0
2023-05-05 15:15:00,39.51,39.53,39.51,39.52,18332.0,39.51,39.53,39.51,39.52,18332.0
2023-05-05 15:20:00,39.52,39.54,39.51,39.54,18114.0,39.52,39.54,39.51,39.54,18114.0
2023-05-05 15:25:00,39.53,39.56,39.52,39.56,15212.0,39.53,39.56,39.52,39.56,15212.0
2023-05-05 15:30:00,39.55,39.57,39.52,39.52,24200.0,39.55,39.57,39.52,39.52,24200.0
2023-05-05 15:35:00,39.52,39.53,39.49,39.51,27506.0,39.52,39.53,39.49,39.51,27506.0
2023-05-05 15:40:00,39.51,39.52,39.49,39.49,38198.0,39.51,39.52,39.49,39.49,38198.0
2023-05-05 15:45:00,39.49,39.49,39.45,39.48,36940.0,39.49,39.49,39.45,39.48,36940.0
2023-05-05 15:50:00,39.48,39.48,39.44,39.46,93694.0,39.48,39.48,39.44,39.46,93694.0
2023-05-05 15:55:00,39.46,39.47,39.41,39.45,152268.0,39.46,39.47,39.41,39.45,152268.0
2023-05-08 09:30:00,39.42,39.53,39.42,39.47,47258.0,39.42,39.53,39.42,39.47,47258.0
2023-05-08 09:35:00,39.49,39.5,39.27,39.28,18264.0,39.49,39.5,39.27,39.28,18264.0
2023-05-08 09:40:00,39.29,39.43,39.29,39.43,11434.0,39.29,39.43,39.29,39.43,11434.0
2023-05-08 09:45:00,39.42,39.45,39.38,39.41,17198.0,39.42,39.45,39.38,39.41,17198.0
2023-05-08 09:50:00,39.4,39.44,39.38,39.39,18950.0,39.4,39.44,39.38,39.39,18950.0
2023-05-08 09:55:00,39.4,39.42,39.33,39.35,13166.0,39.4,39.42,39.33,39.35,13166.0
2023-05-08 10:00:00,39.35,39.49,39.35,39.49,29138.0,39.35,39.49,39.35,39.49,29138.0
2023-05-08 10:05:00,39.48,39.48,39.44,39.45,15678.0,39.48,39.48,39.44,39.45,15678.0
2023-05-08 10:10:00,39.46,39.5,39.44,39.49,11138.0,39.46,39.5,39.44,39.49,11138.0
2023-05-08 10:15:00,39.51,39.51,39.46,39.51,11376.0,39.51,39.51,39.46,39.51,11376.0
2023-05-08 10:20:00,39.51,39.52,39.48,39.48,8246.0,39.51,39.52,39.48,39.48,8246.0
2023-05-08 10:25:00,39.48,39.51,39.47,39.48,10230.0,39.48,39.51,39.47,39.48,10230.0
2023-05-08 10:30:00,39.49,39.49,39.44,39.45,7380.0,39.49,39.49,39.44,39.45,7380.0
2023-05-08 10:35:00,39.45,39.47,39.43,39.45,11066.0,39.45,39.47,39.43,39.45,11066.0
2023-05-08 10:40:00,39.43,39.49,39.42,39.47,18966.0,39.43,39.49,39.42,39.47,18966.0
2023-05-08 10:45:00,39.46,39.49,39.46,39.48,10876.0,39.46,39.49,39.46,39.48,10876.0
2023-05-08 10:50:00,39.48,39.49,39.44,39.45,7644.0,39.48,39.49,39.44,39.45,7644.0
2023-05-08 10:55:00,39.45,39.45,39.38,39.4,16434.0,39.45,39.45,39.38,39.4,16434.0
2023-05-08 11:00:00,39.4,39.43,39.4,39.43,10936.0,39.4,39.43,39.4,39.43,10936.0
2023-05-08 11:05:00,39.43,39.45,39.43,39.44,10846.0,39.43,39.45,39.43,39.44,10846.0
2023-05-08 11:10:00,39.44,39.44,39.42,39.43,14790.0,39.44,39.44,39.42,39.43,14790.0
2023-05-08 11:15:00,39.43,39.51,39.42,39.5,22352.0,39.43,39.51,39.42,39.5,22352.0
2023-05-08 11:20:00,39.51,39.55,39.51,39.52,11370.0,39.51,39.55,39.51,39.52,11370.0
2023-05-08 11:25:00,39.52,39.55,39.51,39.55,10100.0,39.52,39.55,39.51,39.55,10100.0
2023-05-08 11:30:00,39.55,39.55,39.52,39.54,7086.0,39.55,39.55,39.52,39.54,7086.0
2023-05-08 11:35:00,39.52,39.58,39.52,39.57,14320.0,39.52,39.58,39.52,39.57,14320.0
2023-05-08 11:40:00,39.57,39.65,39.56,39.64,31964.0,39.57,39.65,39.56,39.64,31964.0
2023-05-08 11:45:00,39.65,39.66,39.63,39.65,11416.0,39.65,39.66,39.63,39.65,11416.0
2023-05-08 11:50:00,39.65,39.68,39.63,39.67,9298.0,39.65,39.68,39.63,39.67,9298.0
2023-05-08 11:55:00,39.67,39.68,39.66,39.67,10374.0,39.67,39.68,39.66,39.67,10374.0
2023-05-08 12:00:00,39.67,39.69,39.67,39.69,12148.0,39.67,39.69,39.67,39.69,12148.0
2023-05-08 12:05:00,39.69,39.73,39.68,39.72,11738.0,39.69,39.73,39.68,39.72,11738.0
2023-05-08 12:10:00,39.73,39.73,39.67,39.69,10890.0,39.73,39.73,39.67,39.69,10890.0
2023-05-08 12:15:00,39.67,39.7,39.67,39.7,7340.0,39.67,39.7,39.67,39.7,7340.0
2023-05-08 12:20:00,39.7,39.7,39.66,39.67,9940.0,39.7,39.7,39.66,39.67,9940.0
2023-05-08 12:25:00,39.67,39.68,39.66,39.67,15672.0,39.67,39.68,39.66,39.67,15672.0
2023-05-08 12:30:00,39.67,39.68,39.64,39.65,8338.0,39.67,39.68,39.64,39.65,8338.0
2023-05-08 12:35:00,39.65,39.68,39.65,39.67,7998.0,39.65,39.68,39.65,39.67,7998.0
2023-05-08 12:40:00,39.66,39.66,39.62,39.65,9650.0,39.66,39.66,39.62,39.65,9650.0
2023-05-08 12:45:00,39.65,39.69,39.65,39.68,20324.0,39.65,39.69,39.65,39.68,20324.0
2023-05-08 12:50:00,39.67,39.7,39.67,39.7,13470.0,39.67,39.7,39.67,39.7,13470.0
2023-05-08 12:55:00,39.69,39.71,39.67,39.67,7800.0,39.69,39.71,39.67,39.67,7800.0
2023-05-08 13:00:00,39.68,39.68,39.63,39.67,24376.0,39.68,39.68,39.63,39.67,24376.0
2023-05-08 13:05:00,39.66,39.68,39.65,39.67,8140.0,39.66,39.68,39.65,39.67,8140.0
2023-05-08 13:10:00,39.67,39.69,39.67,39.67,9726.0,39.67,39.69,39.67,39.67,9726.0
2023-05-08 13:15:00,39.68,39.71,39.68,39.71,8026.0,39.68,39.71,39.68,39.71,8026.0
2023-05-08 13:20:00,39.71,39.73,39.71,39.71,10830.0,39.71,39.73,39.71,39.71,10830.0
2023-05-08 13:25:00,39.71,39.73,39.71,39.71,6144.0,39.71,39.73,39.71,39.71,6144.0
2023-05-08 13:30:00,39.71,39.72,39.7,39.7,6416.0,39.71,39.72,39.7,39.7,6416.0
2023-05-08 13:35:00,39.71,39.71,39.69,39.7,9582.0,39.71,39.71,39.69,39.7,9582.0
2023-05-08 13:40:00,39.69,39.69,39.65,39.69,12196.0,39.69,39.69,39.65,39.69,12196.0
2023-05-08 13:45:00,39.68,39.7,39.68,39.68,11670.0,39.68,39.7,39.68,39.68,11670.0
2023-05-08 13:50:00,39.68,39.68,39.66,39.68,8936.0,39.68,39.68,39.66,39.68,8936.0
2023-05-08 13:55:00,39.68,39.68,39.65,39.67,11390.0,39.68,39.68,39.65,39.67,11390.0
2023-05-08 14:00:00,39.68,39.72,39.68,39.69,19280.0,39.68,39.72,39.68,39.69,19280.0
2023-05-08 14:05:00,39.69,39.69,39.58,39.63,18302.0,39.69,39.69,39.58,39.63,18302.0
2023-05-08 14:10:00,39.62,39.66,39.62,39.65,10200.0,39.62,39.66,39.62,39.65,10200.0
2023-05-08 14:15:00,39.64,39.67,39.63,39.67,8912.0,39.64,39.67,39.63,39.67,8912.0
2023-05-08 14:20:00,39.67,39.74,39.67,39.74,11934.0,39.67,39.74,39.67,39.74,11934.0
2023-05-08 14:25:00,39.74,39.74,39.7,39.71,10534.0,39.74,39.74,39.7,39.71,10534.0
2023-05-08 14:30:00,39.73,39.74,39.71,39.73,12004.0,39.73,39.74,39.71,39.73,12004.0
2023-05-08 14:35:00,39.74,39.74,39.73,39.73,8310.0,39.74,39.74,39.73,39.73,8310.0
2023-05-08 14:40:00,39.72,39.75,39.71,39.74,20386.0,39.72,39.75,39.71,39.74,20386.0
2023-05-08 14:45:00,39.73,39.77,39.72,39.76,13464.0,39.73,39.77,39.72,39.76,13464.0
2023-05-08 14:50:00,39.77,39.77,39.74,39.76,15210.0,39.77,39.77,39.74,39.76,15210.0
2023-05-08 14:55:00,39.76,39.77,39.74,39.76,10460.0,39.76,39.77,39.74,39.76,10460.0
2023-05-08 15:00:00,39.76,39.79,39.75,39.77,17214.0,39.76,39.79,39.75,39.77,17214.0
2023-05-08 15:05:00,39.77,39.78,39.76,39.76,14162.0,39.77,39.78,39.76,39.76,14162.0
2023-05-08 15:10:00,39.76,39.81,39.76,39.79,18212.0,39.76,39.81,39.76,39.79,18212.0
2023-05-08 15:15:00,39.8,39.84,39.76,39.83,27982.0,39.8,39.84,39.76,39.83,27982.0
2023-05-08 15:20:00,39.84,39.85,39.82,39.85,15992.0,39.84,39.85,39.82,39.85,15992.0
2023-05-08 15:25:00,39.84,39.85,39.82,39.82,22520.0,39.84,39.85,39.82,39.82,22520.0
2023-05-08 15:30:00,39.82,39.84,39.8,39.8,23444.0,39.82,39.84,39.8,39.8,23444.0
2023-05-08 15:35:00,39.8,39.81,39.75,39.75,25578.0,39.8,39.81,39.75,39.75,25578.0
2023-05-08 15:40:00,39.76,39.78,39.75,39.77,39204.0,39.76,39.78,39.75,39.77,39204.0
2023-05-08 15:45:00,39.78,39.82,39.77,39.8,36528.0,39.78,39.82,39.77,39.8,36528.0
2023-05-08 15:50:00,39.8,39.83,39.72,39.74,85342.0,39.8,39.83,39.72,39.74,85342.0
2023-05-08 15:55:00,39.74,39.74,39.71,39.71,162232.0,39.74,39.74,39.71,39.71,162232.0
2023-05-09 09:30:00,39.75,39.75,39.6,39.7,55606.0,39.75,39.75,39.6,39.7,55606.0
2023-05-09 09:35:00,39.69,39.73,39.57,39.65,16850.0,39.69,39.73,39.57,39.65,16850.0
2023-05-09 09:40:00,39.63,39.71,39.63,39.63,11648.0,39.63,39.71,39.63,39.63,11648.0
2023-05-09 09:45:00,39.62,39.64,39.59,39.62,32178.0,39.62,39.64,39.59,39.62,32178.0
2023-05-09 09:50:00,39.62,39.67,39.62,39.66,19720.0,39.62,39.67,39.62,39.66,19720.0
2023-05-09 09:55:00,39.66,39.73,39.66,39.72,28522.0,39.66,39.73,39.66,39.72,28522.0
2023-05-09 10:00:00,39.73,39.74,39.68,39.7,39696.0,39.73,39.74,39.68,39.7,39696.0
2023-05-09 10:05:00,39.7,39.73,39.63,39.67,21772.0,39.7,39.73,39.63,39.67,21772.0
2023-05-09 10:10:00,39.66,39.68,39.63,39.63,17592.0,39.66,39.68,39.63,39.63,17592.0
2023-05-09 10:15:00,39.62,39.69,39.62,39.68,24994.0,39.62,39.69,39.62,39.68,24994.0
2023-05-09 10:20:00,39.68,39.71,39.67,39.67,22226.0,39.68,39.71,39.67,39.67,22226.0
2023-05-09 10:25:00,39.67,39.7,39.67,39.7,10182.0,39.67,39.7,39.67,39.7,10182.0
2023-05-09 10:30:00,39.71,39.72,39.69,39.7,10326.0,39.71,39.72,39.69,39.7,10326.0
2023-05-09 10:35:00,39.7,39.78,39.7,39.77,11894.0,39.7,39.78,39.7,39.77,11894.0
2023-05-09 10:40:00,39.78,39.79,39.74,39.76,9000.0,39.78,39.79,39.74,39.76,9000.0
2023-05-09 10:45:00,39.76,39.77,39.75,39.77,7788.0,39.76,39.77,39.75,39.77,7788.0
2023-05-09 10:50:00,39.77,39.81,39.77,39.8,7994.0,39.77,39.81,39.77,39.8,7994.0
2023-05-09 10:55:00,39.81,39.81,39.79,39.79,6996.0,39.81,39.81,39.79,39.79,6996.0
2023-05-09 11:00:00,39.78,39.8,39.76,39.8,18386.0,39.78,39.8,39.76,39.8,18386.0
2023-05-09 11:05:00,39.8,39.83,39.77,39.83,22028.0,39.8,39.83,39.77,39.83,22028.0
2023-05-09 11:10:00,39.83,39.83,39.8,39.82,11318.0,39.83,39.83,39.8,39.82,11318.0
2023-05-09 11:15:00,39.82,39.87,39.82,39.85,15820.0,39.82,39.87,39.82,39.85,15820.0
2023-05-09 11:20:00,39.85,39.86,39.82,39.83,26516.0,39.85,39.86,39.82,39.83,26516.0
2023-05-09 11:25:00,39.82,39.83,39.8,39.82,22696.0,39.82,39.83,39.8,39.82,22696.0
2023-05-09 11:30:00,39.83,39.87,39.83,39.87,8966.0,39.83,39.87,39.83,39.87,8966.0
2023-05-09 11:35:00,39.88,39.88,39.85,39.87,18728.0,39.88,39.88,39.85,39.87,18728.0
2023-05-09 11:40:00,39.87,39.9,39.87,39.88,22816.0,39.87,39.9,39.87,39.88,22816.0
2023-05-09 11:45:00,39.88,39.88,39.86,39.86,15334.0,39.88,39.88,39.86,39.86,15334.0
2023-05-09 11:50:00,39.87,39.87,39.85,39.85,20496.0,39.87,39.87,39.85,39.85,20496.0
2023-05-09 11:55:00,39.85,39.85,39.81,39.84,19052.0,39.85,39.85,39.81,39.84,19052.0
2023-05-09 12:00:00,39.83,39.85,39.83,39.84,11450.0,39.83,39.85,39.83,39.84,11450.0
2023-05-09 12:05:00,39.84,39.85,39.82,39.83,63994.0,39.84,39.85,39.82,39.83,63994.0
2023-05-09 12:10:00,39.83,39.83,39.79,39.82,28778.0,39.83,39.83,39.79,39.82,28778.0
2023-05-09 12:15:00,39.8,39.83,39.75,39.77,77534.0,39.8,39.83,39.75,39.77,77534.0
2023-05-09 12:20:00,39.76,39.82,39.76,39.8,17148.0,39.76,39.82,39.76,39.8,17148.0
2023-05-09 12:25:00,39.8,39.81,39.76,39.77,18950.0,39.8,39.81,39.76,39.77,18950.0
2023-05-09 12:30:00,39.77,39.77,39.76,39.77,8186.0,39.77,39.77,39.76,39.77,8186.0
2023-05-09 12:35:00,39.77,39.77,39.71,39.71,7604.0,39.77,39.77,39.71,39.71,7604.0
2023-05-09 12:40:00,39.71,39.71,39.69,39.71,15766.0,39.71,39.71,39.69,39.71,15766.0
2023-05-09 12:45:00,39.71,39.74,39.71,39.72,13762.0,39.71,39.74,39.71,39.72,13762.0
2023-05-09 12:50:00,39.72,39.75,39.72,39.75,6710.0,39.72,39.75,39.72,39.75,6710.0
2023-05-09 12:55:00,39.76,39.82,39.76,39.81,7612.0,39.76,39.82,39.76,39.81,7612.0
2023-05-09 13:00:00,39.82,39.82,39.77,39.79,8524.0,39.82,39.82,39.77,39.79,8524.0
2023-05-09 13:05:00,39.78,39.79,39.77,39.77,7028.0,39.78,39.79,39.77,39.77,7028.0
2023-05-09 13:10:00,39.78,39.78,39.76,39.77,14672.0,39.78,39.78,39.76,39.77,14672.0
2023-05-09 13:15:00,39.77,39.79,39.77,39.77,5344.0,39.77,39.79,39.77,39.77,5344.0
2023-05-09 13:20:00,39.77,39.79,39.77,39.78,5162.0,39.77,39.79,39.77,39.78,5162.0
2023-05-09 13:25:00,39.77,39.77,39.75,39.75,7888.0,39.77,39.77,39.75,39.75,7888.0
2023-05-09 13:30:00,39.76,39.77,39.76,39.76,4710.0,39.76,39.77,39.76,39.76,4710.0
2023-05-09 13:35:00,39.76,39.76,39.73,39.74,7660.0,39.76,39.76,39.73,39.74,7660.0
2023-05-09 13:40:00,39.74,39.74,39.68,39.68,3872.0,39.74,39.74,39.68,39.68,3872.0
2023-05-09 13:45:00,39.67,39.69,39.67,39.69,9148.0,39.67,39.69,39.67,39.69,9148.0
2023-05-09 13:50:00,39.68,39.7,39.67,39.69,26958.0,39.68,39.7,39.67,39.69,26958.0
2023-05-09 13:55:00,39.7,39.71,39.69,39.7,16708.0,39.7,39.71,39.69,39.7,16708.0
2023-05-09 14:00:00,39.71,39.73,39.71,39.72,23814.0,39.71,39.73,39.71,39.72,23814.0
2023-05-09 14:05:00,39.72,39.72,39.67,39.67,6908.0,39.72,39.72,39.67,39.67,6908.0
2023-05-09 14:10:00,39.67,39.68,39.66,39.68,25520.0,39.67,39.68,39.66,39.68,25520.0
2023-05-09 14:15:00,39.69,39.71,39.68,39.7,16852.0,39.69,39.71,39.68,39.7,16852.0
2023-05-09 14:20:00,39.7,39.7,39.69,39.69,4084.0,39.7,39.7,39.69,39.69,4084.0
2023-05-09 14:25:00,39.69,39.69,39.68,39.68,10992.0,39.69,39.69,39.68,39.68,10992.0
2023-05-09 14:30:00,39.69,39.71,39.69,39.71,7148.0,39.69,39.71,39.69,39.71,7148.0
2023-05-09 14:35:00,39.71,39.71,39.67,39.67,8054.0,39.71,39.71,39.67,39.67,8054.0
2023-05-09 14:40:00,39.67,39.69,39.67,39.69,9270.0,39.67,39.69,39.67,39.69,9270.0
2023-05-09 14:45:00,39.68,39.69,39.68,39.69,7890.0,39.68,39.69,39.68,39.69,7890.0
2023-05-09 14:50:00,39.69,39.7,39.63,39.63,11790.0,39.69,39.7,39.63,39.63,11790.0
2023-05-09 14:55:00,39.63,39.67,39.63,39.66,9428.0,39.63,39.67,39.63,39.66,9428.0
2023-05-09 15:00:00,39.66,39.69,39.66,39.69,11618.0,39.66,39.69,39.66,39.69,11618.0
2023-05-09 15:05:00,39.7,39.7,39.67,39.67,5644.0,39.7,39.7,39.67,39.67,5644.0
2023-05-09 15:10:00,39.67,39.68,39.66,39.67,18680.0,39.67,39.68,39.66,39.67,18680.0
2023-05-09 15:15:00,39.66,39.67,39.65,39.65,8648.0,39.66,39.67,39.65,39.65,8648.0
2023-05-09 15:20:00,39.65,39.69,39.64,39.69,16072.0,39.65,39.69,39.64,39.69,16072.0
2023-05-09 15:25:00,39.69,39.74,39.69,39.74,16398.0,39.69,39.74,39.69,39.74,16398.0
2023-05-09 15:30:00,39.74,39.74,39.73,39.74,22686.0,39.74,39.74,39.73,39.74,22686.0
2023-05-09 15:35:00,39.74,39.76,39.74,39.76,16458.0,39.74,39.76,39.74,39.76,16458.0
2023-05-09 15:40:00,39.76,39.76,39.72,39.73,25330.0,39.76,39.76,39.72,39.73,25330.0
2023-05-09 15:45:00,39.72,39.75,39.71,39.71,38704.0,39.72,39.75,39.71,39.71,38704.0
2023-05-09 15:50:00,39.72,39.77,39.71,39.77,79758.0,39.72,39.77,39.71,39.77,79758.0
2023-05-09 15:55:00,39.77,39.8,39.74,39.74,288718.0,39.77,39.8,39.74,39.74,288718.0
2023-05-10 09:30:00,40.01,40.02,39.77,40.0,64254.0,40.01,40.02,39.77,40.0,64254.0
2023-05-10 09:35:00,39.99,40.02,39.9,39.96,14670.0,39.99,40.02,39.9,39.96,14670.0
2023-05-10 09:40:00,39.89,39.89,39.81,39.85,36978.0,39.89,39.89,39.81,39.85,36978.0
2023-05-10 09:45:00,39.85,39.88,39.83,39.84,14450.0,39.85,39.88,39.83,39.84,14450.0
2023-05-10 09:50:00,39.85,39.9,39.84,39.88,17496.0,39.85,39.9,39.84,39.88,17496.0
2023-05-10 09:55:00,39.88,39.99,39.87,39.97,38042.0,39.88,39.99,39.87,39.97,38042.0
2023-05-10 10:00:00,39.98,40.01,39.95,39.99,20876.0,39.98,40.01,39.95,39.99,20876.0
2023-05-10 10:05:00,40.01,40.1,40.0,40.07,30094.0,40.01,40.1,40.0,40.07,30094.0
2023-05-10 10:10:00,40.06,40.07,40.02,40.07,24796.0,40.06,40.07,40.02,40.07,24796.0
2023-05-10 10:15:00,40.05,40.06,39.93,39.95,25100.0,40.05,40.06,39.93,39.95,25100.0
2023-05-10 10:20:00,39.95,40.01,39.95,40.01,15302.0,39.95,40.01,39.95,40.01,15302.0
2023-05-10 10:25:00,40.0,40.04,39.98,39.99,11458.0,40.0,40.04,39.98,39.99,11458.0
2023-05-10 10:30:00,40.0,40.02,39.99,40.01,15438.0,40.0,40.02,39.99,40.01,15438.0
2023-05-10 10:35:00,40.0,40.01,39.98,39.99,11542.0,40.0,40.01,39.98,39.99,11542.0
2023-05-10 10:40:00,39.99,39.99,39.86,39.88,31522.0,39.99,39.99,39.86,39.88,31522.0
2023-05-10 10:45:00,39.88,39.94,39.84,39.9,42536.0,39.88,39.94,39.84,39.9,42536.0
2023-05-10 10:50:00,39.88,39.9,39.84,39.85,27414.0,39.88,39.9,39.84,39.85,27414.0
2023-05-10 10:55:00,39.82,39.83,39.79,39.81,24454.0,39.82,39.83,39.79,39.81,24454.0
2023-05-10 11:00:00,39.82,39.85,39.82,39.85,11120.0,39.82,39.85,39.82,39.85,11120.0
2023-05-10 11:05:00,39.85,39.91,39.84,39.91,10302.0,39.85,39.91,39.84,39.91,10302.0
2023-05-10 11:10:00,39.91,39.95,39.91,39.95,5998.0,39.91,39.95,39.91,39.95,5998.0
2023-05-10 11:15:00,39.95,39.98,39.95,39.96,6596.0,39.95,39.98,39.95,39.96,6596.0
2023-05-10 11:20:00,39.96,40.01,39.96,39.99,23568.0,39.96,40.01,39.96,39.99,23568.0
2023-05-10 11:25:00,39.99,40.0,39.97,39.98,6022.0,39.99,40.0,39.97,39.98,6022.0
2023-05-10 11:30:00,39.99,40.0,39.97,39.99,30510.0,39.99,40.0,39.97,39.99,30510.0
2023-05-10 11:35:00,39.99,40.01,39.98,39.99,10714.0,39.99,40.01,39.98,39.99,10714.0
2023-05-10 11:40:00,39.99,40.01,39.98,39.98,37074.0,39.99,40.01,39.98,39.98,37074.0
2023-05-10 11:45:00,39.98,39.99,39.96,39.96,23174.0,39.98,39.99,39.96,39.96,23174.0
2023-05-10 11:50:00,39.96,39.96,39.92,39.92,24060.0,39.96,39.96,39.92,39.92,24060.0
2023-05-10 11:55:00,39.92,39.93,39.9,39.91,10504.0,39.92,39.93,39.9,39.91,10504.0
2023-05-10 12:00:00,39.91,39.91,39.88,39.9,11046.0,39.91,39.91,39.88,39.9,11046.0
2023-05-10 12:05:00,39.9,39.9,39.87,39.87,5400.0,39.9,39.9,39.87,39.87,5400.0
2023-05-10 12:10:00,39.86,39.86,39.84,39.85,7516.0,39.86,39.86,39.84,39.85,7516.0
2023-05-10 12:15:00,39.84,39.84,39.8,39.81,20852.0,39.84,39.84,39.8,39.81,20852.0
2023-05-10 12:20:00,39.81,39.91,39.8,39.9,31982.0,39.81,39.91,39.8,39.9,31982.0
2023-05-10 12:25:00,39.9,39.93,39.89,39.93,10848.0,39.9,39.93,39.89,39.93,10848.0
2023-05-10 12:30:00,39.92,39.93,39.88,39.92,3222.0,39.92,39.93,39.88,39.92,3222.0
2023-05-10 12:35:00,39.92,39.93,39.91,39.92,8630.0,39.92,39.93,39.91,39.92,8630.0
2023-05-10 12:40:00,39.93,39.93,39.9,39.91,6428.0,39.93,39.93,39.9,39.91,6428.0
2023-05-10 12:45:00,39.9,39.91,39.88,39.88,16120.0,39.9,39.91,39.88,39.88,16120.0
2023-05-10 12:50:00,39.88,39.9,39.85,39.85,19362.0,39.88,39.9,39.85,39.85,19362.0
2023-05-10 12:55:00,39.85,39.86,39.81,39.83,21402.0,39.85,39.86,39.81,39.83,21402.0
2023-05-10 13:00:00,39.83,39.84,39.79,39.8,20800.0,39.83,39.84,39.79,39.8,20800.0
2023-05-10 13:05:00,39.79,39.81,39.75,39.75,18936.0,39.79,39.81,39.75,39.75,18936.0
2023-05-10 13:10:00,39.76,39.77,39.74,39.76,28284.0,39.76,39.77,39.74,39.76,28284.0
2023-05-10 13:15:00,39.76,39.76,39.72,39.72,17338.0,39.76,39.76,39.72,39.72,17338.0
2023-05-10 13:20:00,39.72,39.73,39.68,39.68,18822.0,39.72,39.73,39.68,39.68,18822.0
2023-05-10 13:25:00,39.67,39.68,39.62,39.63,31894.0,39.67,39.68,39.62,39.63,31894.0
2023-05-10 13:30:00,39.63,39.67,39.62,39.65,22912.0,39.63,39.67,39.62,39.65,22912.0
2023-05-10 13:35:00,39.66,39.69,39.65,39.65,12550.0,39.66,39.69,39.65,39.65,12550.0
2023-05-10 13:40:00,39.65,39.7,39.65,39.69,11658.0,39.65,39.7,39.65,39.69,11658.0
2023-05-10 13:45:00,39.71,39.74,39.71,39.73,6426.0,39.71,39.74,39.71,39.73,6426.0
2023-05-10 13:50:00,39.73,39.76,39.72,39.74,12546.0,39.73,39.76,39.72,39.74,12546.0
2023-05-10 13:55:00,39.74,39.77,39.74,39.74,10776.0,39.74,39.77,39.74,39.74,10776.0
2023-05-10 14:00:00,39.75,39.77,39.75,39.77,12906.0,39.75,39.77,39.75,39.77,12906.0
2023-05-10 14:05:00,39.77,39.8,39.77,39.77,16488.0,39.77,39.8,39.77,39.77,16488.0
2023-05-10 14:10:00,39.77,39.8,39.76,39.8,21548.0,39.77,39.8,39.76,39.8,21548.0
2023-05-10 14:15:00,39.8,39.82,39.8,39.81,5936.0,39.8,39.82,39.8,39.81,5936.0
2023-05-10 14:20:00,39.81,39.83,39.78,39.8,10110.0,39.81,39.83,39.78,39.8,10110.0
2023-05-10 14:25:00,39.79,39.82,39.78,39.82,11638.0,39.79,39.82,39.78,39.82,11638.0
2023-05-10 14:30:00,39.82,39.86,39.82,39.86,8092.0,39.82,39.86,39.82,39.86,8092.0
2023-05-10 14:35:00,39.86,39.88,39.86,39.88,13282.0,39.86,39.88,39.86,39.88,13282.0
2023-05-10 14:40:00,39.88,39.92,39.88,39.91,6718.0,39.88,39.92,39.88,39.91,6718.0
2023-05-10 14:45:00,39.91,39.93,39.88,39.89,10684.0,39.91,39.93,39.88,39.89,10684.0
2023-05-10 14:50:00,39.88,39.9,39.87,39.9,15424.0,39.88,39.9,39.87,39.9,15424.0
2023-05-10 14:55:00,39.89,39.91,39.87,39.9,13754.0,39.89,39.91,39.87,39.9,13754.0
2023-05-10 15:00:00,39.91,39.92,39.9,39.92,14644.0,39.91,39.92,39.9,39.92,14644.0
2023-05-10 15:05:00,39.92,39.94,39.9,39.94,7974.0,39.92,39.94,39.9,39.94,7974.0
2023-05-10 15:10:00,39.94,39.97,39.94,39.95,5612.0,39.94,39.97,39.94,39.95,5612.0
2023-05-10 15:15:00,39.93,39.98,39.93,39.98,8564.0,39.93,39.98,39.93,39.98,8564.0
2023-05-10 15:20:00,39.99,40.04,39.98,40.03,65038.0,39.99,40.04,39.98,40.03,65038.0
2023-05-10 15:25:00,40.04,40.06,39.99,39.99,22480.0,40.04,40.06,39.99,39.99,22480.0
2023-05-10 15:30:00,39.99,40.06,39.98,40.05,30128.0,39.99,40.06,39.98,40.05,30128.0
2023-05-10 15:35:00,40.05,40.06,40.02,40.02,26912.0,40.05,40.06,40.02,40.02,26912.0
2023-05-10 15:40:00,40.03,40.04,40.01,40.01,21080.0,40.03,40.04,40.01,40.01,21080.0
2023-05-10 15:45:00,40.01,40.02,39.99,39.99,24630.0,40.01,40.02,39.99,39.99,24630.0
2023-05-10 15:50:00,39.99,40.07,39.94,40.01,49916.0,39.99,40.07,39.94,40.01,49916.0
2023-05-10 15:55:00,40.01,40.01,39.99,40.0,99854.0,40.01,40.01,39.99,40.0,99854.0
2023-05-11 09:30:00,40.06,40.1,39.98,40.0,79908.0,40.06,40.1,39.98,40.0,79908.0
2023-05-11 09:35:00,39.99,40.03,39.98,39.98,5500.0,39.99,40.03,39.98,39.98,5500.0
2023-05-11 09:40:00,40.0,40.0,39.94,39.96,12704.0,40.0,40.0,39.94,39.96,12704.0
2023-05-11 09:45:00,39.93,39.98,39.86,39.9,20892.0,39.93,39.98,39.86,39.9,20892.0
2023-05-11 09:50:00,39.88,39.91,39.84,39.88,12636.0,39.88,39.91,39.84,39.88,12636.0
2023-05-11 09:55:00,39.87,39.93,39.86,39.91,10116.0,39.87,39.93,39.86,39.91,10116.0
2023-05-11 10:00:00,39.91,39.97,39.91,39.97,10766.0,39.91,39.97,39.91,39.97,10766.0
2023-05-11 10:05:00,39.96,40.02,39.96,40.02,14034.0,39.96,40.02,39.96,40.02,14034.0
2023-05-11 10:10:00,40.02,40.09,40.01,40.08,9954.0,40.02,40.09,40.01,40.08,9954.0
2023-05-11 10:15:00,40.08,40.13,40.08,40.12,11298.0,40.08,40.13,40.08,40.12,11298.0
2023-05-11 10:20:00,40.12,40.17,40.05,40.17,21822.0,40.12,40.17,40.05,40.17,21822.0
2023-05-11 10:25:00,40.17,40.24,40.17,40.22,15350.0,40.17,40.24,40.17,40.22,15350.0
2023-05-11 10:30:00,40.22,40.22,40.11,40.12,6320.0,40.22,40.22,40.11,40.12,6320.0
2023-05-11 10:35:00,40.13,40.14,40.1,40.11,8582.0,40.13,40.14,40.1,40.11,8582.0
2023-05-11 10:40:00,40.09,40.1,40.08,40.09,8514.0,40.09,40.1,40.08,40.09,8514.0
2023-05-11 10:45:00,40.08,40.19,40.08,40.17,9594.0,40.08,40.19,40.08,40.17,9594.0
2023-05-11 10:50:00,40.17,40.18,40.16,40.17,10290.0,40.17,40.18,40.16,40.17,10290.0
2023-05-11 10:55:00,40.16,40.18,40.13,40.18,17538.0,40.16,40.18,40.13,40.18,17538.0
2023-05-11 11:00:00,40.18,40.27,40.18,40.26,17130.0,40.18,40.27,40.18,40.26,17130.0
2023-05-11 11:05:00,40.27,40.31,40.26,40.27,56652.0,40.27,40.31,40.26,40.27,56652.0
2023-05-11 11:10:00,40.26,40.29,40.23,40.24,14054.0,40.26,40.29,40.23,40.24,14054.0
2023-05-11 11:15:00,40.24,40.24,40.18,40.18,16060.0,40.24,40.24,40.18,40.18,16060.0
2023-05-11 11:20:00,40.18,40.24,40.18,40.21,19500.0,40.18,40.24,40.18,40.21,19500.0
2023-05-11 11:25:00,40.21,40.22,40.17,40.18,24680.0,40.21,40.22,40.17,40.18,24680.0
2023-05-11 11:30:00,40.17,40.19,40.17,40.17,20710.0,40.17,40.19,40.17,40.17,20710.0
2023-05-11 11:35:00,40.17,40.18,40.1,40.1,16694.0,40.17,40.18,40.1,40.1,16694.0
2023-05-11 11:40:00,40.1,40.16,40.1,40.16,24804.0,40.1,40.16,40.1,40.16,24804.0
2023-05-11 11:45:00,40.16,40.17,40.13,40.13,21488.0,40.16,40.17,40.13,40.13,21488.0
2023-05-11 11:50:00,40.12,40.19,40.12,40.19,35732.0,40.12,40.19,40.12,40.19,35732.0
2023-05-11 11:55:00,40.19,40.2,40.17,40.2,10808.0,40.19,40.2,40.17,40.2,10808.0
2023-05-11 12:00:00,40.2,40.22,40.16,40.17,30800.0,40.2,40.22,40.16,40.17,30800.0
2023-05-11 12:05:00,40.17,40.22,40.16,40.21,15052.0,40.17,40.22,40.16,40.21,15052.0
2023-05-11 12:10:00,40.2,40.2,40.15,40.16,10444.0,40.2,40.2,40.15,40.16,10444.0
2023-05-11 12:15:00,40.15,40.17,40.13,40.17,23192.0,40.15,40.17,40.13,40.17,23192.0
2023-05-11 12:20:00,40.18,40.24,40.18,40.2,14120.0,40.18,40.24,40.18,40.2,14120.0
2023-05-11 12:25:00,40.19,40.2,40.16,40.16,15312.0,40.19,40.2,40.16,40.16,15312.0
2023-05-11 12:30:00,40.16,40.18,40.15,40.17,28678.0,40.16,40.18,40.15,40.17,28678.0
2023-05-11 12:35:00,40.17,40.22,40.16,40.2,35350.0,40.17,40.22,40.16,40.2,35350.0
2023-05-11 12:40:00,40.19,40.2,40.18,40.18,9524.0,40.19,40.2,40.18,40.18,9524.0
2023-05-11 12:45:00,40.18,40.2,40.18,40.19,9168.0,40.18,40.2,40.18,40.19,9168.0
2023-05-11 12:50:00,40.19,40.21,40.18,40.2,11712.0,40.19,40.21,40.18,40.2,11712.0
2023-05-11 12:55:00,40.2,40.22,40.18,40.22,7214.0,40.2,40.22,40.18,40.22,7214.0
2023-05-11 13:00:00,40.22,40.23,40.2,40.22,9058.0,40.22,40.23,40.2,40.22,9058.0
2023-05-11 13:05:00,40.21,40.23,40.2,40.22,8760.0,40.21,40.23,40.2,40.22,8760.0
2023-05-11 13:10:00,40.22,40.22,40.17,40.2,16340.0,40.22,40.22,40.17,40.2,16340.0
2023-05-11 13:15:00,40.19,40.2,40.13,40.15,7814.0,40.19,40.2,40.13,40.15,7814.0
2023-05-11 13:20:00,40.15,40.15,40.1,40.1,9216.0,40.15,40.15,40.1,40.1,9216.0
2023-05-11 13:25:00,40.1,40.12,40.1,40.1,9938.0,40.1,40.12,40.1,40.1,9938.0
2023-05-11 13:30:00,40.09,40.14,40.09,40.13,15342.0,40.09,40.14,40.09,40.13,15342.0
2023-05-11 13:35:00,40.13,40.16,40.13,40.15,7234.0,40.13,40.16,40.13,40.15,7234.0
2023-05-11 13:40:00,40.15,40.15,40.1,40.1,13982.0,40.15,40.15,40.1,40.1,13982.0
2023-05-11 13:45:00,40.09,40.09,39.98,40.01,16010.0,40.09,40.09,39.98,40.01,16010.0
2023-05-11 13:50:00,39.99,40.05,39.97,40.05,25556.0,39.99,40.05,39.97,40.05,25556.0
2023-05-11 13:55:00,40.06,40.1,40.04,40.09,16974.0,40.06,40.1,40.04,40.09,16974.0
2023-05-11 14:00:00,40.09,40.12,40.07,40.09,24508.0,40.09,40.12,40.07,40.09,24508.0
2023-05-11 14:05:00,40.1,40.15,40.1,40.15,16578.0,40.1,40.15,40.1,40.15,16578.0
2023-05-11 14:10:00,40.15,40.16,40.13,40.15,64004.0,40.15,40.16,40.13,40.15,64004.0
2023-05-11 14:15:00,40.15,40.15,40.1,40.11,17502.0,40.15,40.15,40.1,40.11,17502.0
2023-05-11 14:20:00,40.1,40.11,40.09,40.1,15396.0,40.1,40.11,40.09,40.1,15396.0
2023-05-11 14:25:00,40.1,40.13,40.1,40.13,12942.0,40.1,40.13,40.1,40.13,12942.0
2023-05-11 14:30:00,40.13,40.15,40.11,40.14,10930.0,40.13,40.15,40.11,40.14,10930.0
2023-05-11 14:35:00,40.15,40.17,40.13,40.17,12198.0,40.15,40.17,40.13,40.17,12198.0
2023-05-11 14:40:00,40.17,40.22,40.17,40.2,12698.0,40.17,40.22,40.17,40.2,12698.0
2023-05-11 14:45:00,40.21,40.25,40.21,40.24,17496.0,40.21,40.25,40.21,40.24,17496.0
2023-05-11 14:50:00,40.24,40.26,40.23,40.24,12176.0,40.24,40.26,40.23,40.24,12176.0
2023-05-11 14:55:00,40.24,40.26,40.22,40.25,15686.0,40.24,40.26,40.22,40.25,15686.0
2023-05-11 15:00:00,40.24,40.25,40.22,40.23,18646.0,40.24,40.25,40.22,40.23,18646.0
2023-05-11 15:05:00,40.22,40.22,40.2,40.21,15752.0,40.22,40.22,40.2,40.21,15752.0
2023-05-11 15:10:00,40.21,40.27,40.21,40.26,16912.0,40.21,40.27,40.21,40.26,16912.0
2023-05-11 15:15:00,40.26,40.26,40.18,40.19,23200.0,40.26,40.26,40.18,40.19,23200.0
2023-05-11 15:20:00,40.19,40.24,40.17,40.23,20954.0,40.19,40.24,40.17,40.23,20954.0
2023-05-11 15:25:00,40.23,40.23,40.19,40.2,20864.0,40.23,40.23,40.19,40.2,20864.0
2023-05-11 15:30:00,40.2,40.23,40.19,40.21,26484.0,40.2,40.23,40.19,40.21,26484.0
2023-05-11 15:35:00,40.21,40.22,40.19,40.2,33846.0,40.21,40.22,40.19,40.2,33846.0
2023-05-11 15:40:00,40.2,40.23,40.19,40.22,37508.0,40.2,40.23,40.19,40.22,37508.0
2023-05-11 15:45:00,40.22,40.23,40.19,40.22,52652.0,40.22,40.23,40.19,40.22,52652.0
2023-05-11 15:50:00,40.22,40.29,40.19,40.29,88386.0,40.22,40.29,40.19,40.29,88386.0
2023-05-11 15:55:00,40.27,40.31,40.24,40.3,323840.0,40.27,40.31,40.24,40.3,323840.0
2023-05-12 09:30:00,40.29,40.37,40.23,40.37,178450.0,40.29,40.37,40.23,40.37,178450.0
2023-05-12 09:35:00,40.38,40.39,40.25,40.32,44920.0,40.38,40.39,40.25,40.32,44920.0
2023-05-12 09:40:00,40.31,40.4,40.3,40.4,32030.0,40.31,40.4,40.3,40.4,32030.0
2023-05-12 09:45:00,40.4,40.52,40.38,40.44,50366.0,40.4,40.52,40.38,40.44,50366.0
2023-05-12 09:50:00,40.45,40.57,40.42,40.56,20840.0,40.45,40.57,40.42,40.56,20840.0
2023-05-12 09:55:00,40.56,40.56,40.48,40.48,26762.0,40.56,40.56,40.48,40.48,26762.0
2023-05-12 10:00:00,40.47,40.49,40.45,40.47,39414.0,40.47,40.49,40.45,40.47,39414.0
2023-05-12 10:05:00,40.46,40.58,40.46,40.57,21424.0,40.46,40.58,40.46,40.57,21424.0
2023-05-12 10:10:00,40.57,40.59,40.52,40.52,41020.0,40.57,40.59,40.52,40.52,41020.0
2023-05-12 10:15:00,40.52,40.6,40.52,40.6,27180.0,40.52,40.6,40.52,40.6,27180.0
2023-05-12 10:20:00,40.6,40.64,40.58,40.63,39456.0,40.6,40.64,40.58,40.63,39456.0
2023-05-12 10:25:00,40.62,40.65,40.6,40.6,32412.0,40.62,40.65,40.6,40.6,32412.0
2023-05-12 10:30:00,40.59,40.62,40.52,40.52,31564.0,40.59,40.62,40.52,40.52,31564.0
2023-05-12 10:35:00,40.52,40.54,40.48,40.52,34574.0,40.52,40.54,40.48,40.52,34574.0
2023-05-12 10:40:00,40.52,40.58,40.52,40.56,7986.0,40.52,40.58,40.52,40.56,7986.0
2023-05-12 10:45:00,40.56,40.56,40.47,40.51,31424.0,40.56,40.56,40.47,40.51,31424.0
2023-05-12 10:50:00,40.51,40.53,40.47,40.48,18902.0,40.51,40.53,40.47,40.48,18902.0
2023-05-12 10:55:00,40.49,40.49,40.45,40.47,222694.0,40.49,40.49,40.45,40.47,222694.0
2023-05-12 11:00:00,40.47,40.49,40.44,40.48,26972.0,40.47,40.49,40.44,40.48,26972.0
2023-05-12 11:05:00,40.49,40.52,40.48,40.52,31952.0,40.49,40.52,40.48,40.52,31952.0
2023-05-12 11:10:00,40.52,40.52,40.48,40.48,23856.0,40.52,40.52,40.48,40.48,23856.0
2023-05-12 11:15:00,40.48,40.49,40.46,40.49,22950.0,40.48,40.49,40.46,40.49,22950.0
2023-05-12 11:20:00,40.49,40.52,40.49,40.5,24014.0,40.49,40.52,40.49,40.5,24014.0
2023-05-12 11:25:00,40.49,40.52,40.48,40.48,17120.0,40.49,40.52,40.48,40.48,17120.0
2023-05-12 11:30:00,40.48,40.52,40.47,40.47,17548.0,40.48,40.52,40.47,40.47,17548.0
2023-05-12 11:35:00,40.48,40.49,40.45,40.48,223188.0,40.48,40.49,40.45,40.48,223188.0
2023-05-12 11:40:00,40.48,40.52,40.47,40.5,24542.0,40.48,40.52,40.47,40.5,24542.0
2023-05-12 11:45:00,40.5,40.6,40.5,40.6,28584.0,40.5,40.6,40.5,40.6,28584.0
2023-05-12 11:50:00,40.6,40.6,40.56,40.59,20384.0,40.6,40.6,40.56,40.59,20384.0
2023-05-12 11:55:00,40.6,40.69,40.59,40.69,9984.0,40.6,40.69,40.59,40.69,9984.0
2023-05-12 12:00:00,40.69,40.71,40.65,40.68,26930.0,40.69,40.71,40.65,40.68,26930.0
2023-05-12 12:05:00,40.67,40.7,40.66,40.66,11252.0,40.67,40.7,40.66,40.66,11252.0
2023-05-12 12:10:00,40.66,40.66,40.61,40.62,8664.0,40.66,40.66,40.61,40.62,8664.0
2023-05-12 12:15:00,40.6,40.63,40.6,40.63,9640.0,40.6,40.63,40.6,40.63,9640.0
2023-05-12 12:20:00,40.63,40.66,40.6,40.66,16368.0,40.63,40.66,40.6,40.66,16368.0
2023-05-12 12:25:00,40.66,40.69,40.63,40.69,17296.0,40.66,40.69,40.63,40.69,17296.0
2023-05-12 12:30:00,40.68,40.72,40.67,40.69,26650.0,40.68,40.72,40.67,40.69,26650.0
2023-05-12 12:35:00,40.69,40.71,40.65,40.71,16504.0,40.69,40.71,40.65,40.71,16504.0
2023-05-12 12:40:00,40.7,40.72,40.68,40.7,17276.0,40.7,40.72,40.68,40.7,17276.0
2023-05-12 12:45:00,40.68,40.74,40.68,40.71,20168.0,40.68,40.74,40.68,40.71,20168.0
2023-05-12 12:50:00,40.7,40.74,40.7,40.72,15186.0,40.7,40.74,40.7,40.72,15186.0
2023-05-12 12:55:00,40.72,40.79,40.72,40.77,18472.0,40.72,40.79,40.72,40.77,18472.0
2023-05-12 13:00:00,40.77,40.77,40.7,40.73,29430.0,40.77,40.77,40.7,40.73,29430.0
2023-05-12 13:05:00,40.73,40.73,40.6,40.62,16352.0,40.73,40.73,40.6,40.62,16352.0
2023-05-12 13:10:00,40.61,40.67,40.61,40.63,14136.0,40.61,40.67,40.61,40.63,14136.0
2023-05-12 13:15:00,40.63,40.63,40.59,40.6,15252.0,40.63,40.63,40.59,40.6,15252.0
2023-05-12 13:20:00,40.6,40.69,40.6,40.69,11520.0,40.6,40.69,40.6,40.69,11520.0
2023-05-12 13:25:00,40.69,40.69,40.64,40.67,9800.0,40.69,40.69,40.64,40.67,9800.0
2023-05-12 13:30:00,40.66,40.7,40.66,40.67,15032.0,40.66,40.7,40.66,40.67,15032.0
2023-05-12 13:35:00,40.67,40.74,40.66,40.72,15180.0,40.67,40.74,40.66,40.72,15180.0
2023-05-12 13:40:00,40.72,40.77,40.72,40.77,10584.0,40.72,40.77,40.72,40.77,10584.0
2023-05-12 13:45:00,40.77,40.79,40.76,40.76,12136.0,40.77,40.79,40.76,40.76,12136.0
2023-05-12 13:50:00,40.75,40.75,40.72,40.72,17962.0,40.75,40.75,40.72,40.72,17962.0
2023-05-12 13:55:00,40.72,40.72,40.63,40.65,14502.0,40.72,40.72,40.63,40.65,14502.0
2023-05-12 14:00:00,40.64,40.67,40.6,40.65,17488.0,40.64,40.67,40.6,40.65,17488.0
2023-05-12 14:05:00,40.65,40.67,40.62,40.62,16384.0,40.65,40.67,40.62,40.62,16384.0
2023-05-12 14:10:00,40.62,40.63,40.61,40.63,12476.0,40.62,40.63,40.61,40.63,12476.0
2023-05-12 14:15:00,40.63,40.67,40.63,40.65,13216.0,40.63,40.67,40.63,40.65,13216.0
2023-05-12 14:20:00,40.65,40.65,40.62,40.63,9800.0,40.65,40.65,40.62,40.63,9800.0
2023-05-12 14:25:00,40.63,40.69,40.63,40.64,19932.0,40.63,40.69,40.63,40.64,19932.0
2023-05-12 14:30:00,40.65,40.67,40.62,40.67,12024.0,40.65,40.67,40.62,40.67,12024.0
2023-05-12 14:35:00,40.67,40.68,40.64,40.66,15898.0,40.67,40.68,40.64,40.66,15898.0
2023-05-12 14:40:00,40.66,40.66,40.63,40.66,17472.0,40.66,40.66,40.63,40.66,17472.0
2023-05-12 14:45:00,40.66,40.7,40.65,40.66,23580.0,40.66,40.7,40.65,40.66,23580.0
2023-05-12 14:50:00,40.66,40.69,40.65,40.68,11544.0,40.66,40.69,40.65,40.68,11544.0
2023-05-12 14:55:00,40.68,40.71,40.67,40.68,20090.0,40.68,40.71,40.67,40.68,20090.0
2023-05-12 15:00:00,40.69,40.74,40.67,40.72,18424.0,40.69,40.74,40.67,40.72,18424.0
2023-05-12 15:05:00,40.72,40.74,40.71,40.73,16346.0,40.72,40.74,40.71,40.73,16346.0
2023-05-12 15:10:00,40.73,40.74,40.7,40.7,12946.0,40.73,40.74,40.7,40.7,12946.0
2023-05-12 15:15:00,40.69,40.74,40.69,40.73,21426.0,40.69,40.74,40.69,40.73,21426.0
2023-05-12 15:20:00,40.74,40.75,40.73,40.74,31218.0,40.74,40.75,40.73,40.74,31218.0
2023-05-12 15:25:00,40.74,40.77,40.74,40.77,25946.0,40.74,40.77,40.74,40.77,25946.0
2023-05-12 15:30:00,40.77,40.82,40.77,40.82,30894.0,40.77,40.82,40.77,40.82,30894.0
2023-05-12 15:35:00,40.82,40.85,40.79,40.82,29382.0,40.82,40.85,40.79,40.82,29382.0
2023-05-12 15:40:00,40.83,40.88,40.82,40.86,30046.0,40.83,40.88,40.82,40.86,30046.0
2023-05-12 15:45:00,40.86,40.91,40.85,40.88,40984.0,40.86,40.91,40.85,40.88,40984.0
2023-05-12 15:50:00,40.88,40.95,40.86,40.95,119234.0,40.88,40.95,40.86,40.95,119234.0
2023-05-12 15:55:00,40.95,40.96,40.9,40.91,214252.0,40.95,40.96,40.9,40.91,214252.0
2023-05-15 09:30:00,40.91,40.95,40.59,40.6,81546.0,40.91,40.95,40.59,40.6,81546.0
2023-05-15 09:35:00,40.62,40.62,40.52,40.59,27902.0,40.62,40.62,40.52,40.59,27902.0
2023-05-15 09:40:00,40.58,40.63,40.55,40.62,24422.0,40.58,40.63,40.55,40.62,24422.0
2023-05-15 09:45:00,40.63,40.67,40.58,40.66,16620.0,40.63,40.67,40.58,40.66,16620.0
2023-05-15 09:50:00,40.63,40.65,40.6,40.6,47472.0,40.63,40.65,40.6,40.6,47472.0
2023-05-15 09:55:00,40.6,40.62,40.58,40.61,31538.0,40.6,40.62,40.58,40.61,31538.0
2023-05-15 10:00:00,40.62,40.66,40.61,40.65,23576.0,40.62,40.66,40.61,40.65,23576.0
2023-05-15 10:05:00,40.65,40.65,40.57,40.6,95552.0,40.65,40.65,40.57,40.6,95552.0
2023-05-15 10:10:00,40.6,40.61,40.57,40.59,43686.0,40.6,40.61,40.57,40.59,43686.0
2023-05-15 10:15:00,40.59,40.6,40.55,40.58,51142.0,40.59,40.6,40.55,40.58,51142.0
2023-05-15 10:20:00,40.57,40.62,40.56,40.62,13318.0,40.57,40.62,40.56,40.62,13318.0
2023-05-15 10:25:00,40.63,40.69,40.62,40.66,18008.0,40.63,40.69,40.62,40.66,18008.0
2023-05-15 10:30:00,40.65,40.71,40.65,40.71,16688.0,40.65,40.71,40.65,40.71,16688.0
2023-05-15 10:35:00,40.72,40.74,40.71,40.72,9364.0,40.72,40.74,40.71,40.72,9364.0
2023-05-15 10:40:00,40.72,40.77,40.71,40.77,15126.0,40.72,40.77,40.71,40.77,15126.0
2023-05-15 10:45:00,40.77,40.81,40.77,40.78,19106.0,40.77,40.81,40.77,40.78,19106.0
2023-05-15 10:50:00,40.77,40.77,40.72,40.72,10214.0,40.77,40.77,40.72,40.72,10214.0
2023-05-15 10:55:00,40.73,40.73,40.66,40.68,18620.0,40.73,40.73,40.66,40.68,18620.0
2023-05-15 11:00:00,40.68,40.73,40.68,40.73,9336.0,40.68,40.73,40.68,40.73,9336.0
2023-05-15 11:05:00,40.73,40.73,40.67,40.67,40016.0,40.73,40.73,40.67,40.67,40016.0
2023-05-15 11:10:00,40.67,40.69,40.66,40.69,13040.0,40.67,40.69,40.66,40.69,13040.0
2023-05-15 11:15:00,40.69,40.72,40.68,40.7,36530.0,40.69,40.72,40.68,40.7,36530.0
2023-05-15 11:20:00,40.71,40.73,40.66,40.67,19428.0,40.71,40.73,40.66,40.67,19428.0
2023-05-15 11:25:00,40.67,40.69,40.66,40.66,29722.0,40.67,40.69,40.66,40.66,29722.0
2023-05-15 11:30:00,40.67,40.7,40.66,40.68,26568.0,40.67,40.7,40.66,40.68,26568.0
2023-05-15 11:35:00,40.68,40.71,40.67,40.69,12290.0,40.68,40.71,40.67,40.69,12290.0
2023-05-15 11:40:00,40.69,40.71,40.68,40.7,16492.0,40.69,40.71,40.68,40.7,16492.0
2023-05-15 11:45:00,40.69,40.72,40.66,40.72,18244.0,40.69,40.72,40.66,40.72,18244.0
2023-05-15 11:50:00,40.71,40.74,40.69,40.7,19868.0,40.71,40.74,40.69,40.7,19868.0
2023-05-15 11:55:00,40.7,40.74,40.7,40.73,14378.0,40.7,40.74,40.7,40.73,14378.0
2023-05-15 12:00:00,40.72,40.73,40.68,40.68,11562.0,40.72,40.73,40.68,40.68,11562.0
2023-05-15 12:05:00,40.67,40.69,40.67,40.69,12338.0,40.67,40.69,40.67,40.69,12338.0
2023-05-15 12:10:00,40.69,40.71,40.69,40.7,10600.0,40.69,40.71,40.69,40.7,10600.0
2023-05-15 12:15:00,40.69,40.75,40.68,40.74,17688.0,40.69,40.75,40.68,40.74,17688.0
2023-05-15 12:20:00,40.74,40.74,40.71,40.71,11400.0,40.74,40.74,40.71,40.71,11400.0
2023-05-15 12:25:00,40.71,40.74,40.71,40.74,12264.0,40.71,40.74,40.71,40.74,12264.0
2023-05-15 12:30:00,40.74,40.75,40.73,40.75,15856.0,40.74,40.75,40.73,40.75,15856.0
2023-05-15 12:35:00,40.74,40.75,40.7,40.7,20292.0,40.74,40.75,40.7,40.7,20292.0
2023-05-15 12:40:00,40.7,40.73,40.69,40.73,20224.0,40.7,40.73,40.69,40.73,20224.0
2023-05-15 12:45:00,40.74,40.76,40.72,40.73,17286.0,40.74,40.76,40.72,40.73,17286.0
2023-05-15 12:50:00,40.74,40.77,40.74,40.76,9406.0,40.74,40.77,40.74,40.76,9406.0
2023-05-15 12:55:00,40.77,40.8,40.76,40.77,47060.0,40.77,40.8,40.76,40.77,47060.0
2023-05-15 13:00:00,40.77,40.79,40.74,40.74,32790.0,40.77,40.79,40.74,40.74,32790.0
2023-05-15 13:05:00,40.74,40.77,40.74,40.77,13208.0,40.74,40.77,40.74,40.77,13208.0
2023-05-15 13:10:00,40.77,40.82,40.77,40.82,40286.0,40.77,40.82,40.77,40.82,40286.0
2023-05-15 13:15:00,40.83,40.85,40.83,40.85,6346.0,40.83,40.85,40.83,40.85,6346.0
2023-05-15 13:20:00,40.85,40.85,40.79,40.79,19328.0,40.85,40.85,40.79,40.79,19328.0
2023-05-15 13:25:00,40.8,40.8,40.71,40.71,21826.0,40.8,40.8,40.71,40.71,21826.0
2023-05-15 13:30:00,40.71,40.72,40.69,40.69,22918.0,40.71,40.72,40.69,40.69,22918.0
2023-05-15 13:35:00,40.7,40.7,40.63,40.64,18968.0,40.7,40.7,40.63,40.64,18968.0
2023-05-15 13:40:00,40.63,40.65,40.58,40.62,39972.0,40.63,40.65,40.58,40.62,39972.0
2023-05-15 13:45:00,40.63,40.63,40.59,40.6,9838.0,40.63,40.63,40.59,40.6,9838.0
2023-05-15 13:50:00,40.6,40.62,40.59,40.62,13330.0,40.6,40.62,40.59,40.62,13330.0
2023-05-15 13:55:00,40.61,40.65,40.6,40.65,8640.0,40.61,40.65,40.6,40.65,8640.0
2023-05-15 14:00:00,40.65,40.68,40.64,40.65,15056.0,40.65,40.68,40.64,40.65,15056.0
2023-05-15 14:05:00,40.65,40.66,40.65,40.65,6318.0,40.65,40.66,40.65,40.65,6318.0
2023-05-15 14:10:00,40.65,40.66,40.63,40.65,15872.0,40.65,40.66,40.63,40.65,15872.0
2023-05-15 14:15:00,40.65,40.66,40.62,40.66,12548.0,40.65,40.66,40.62,40.66,12548.0
2023-05-15 14:20:00,40.65,40.66,40.63,40.65,9734.0,40.65,40.66,40.63,40.65,9734.0
2023-05-15 14:25:00,40.63,40.67,40.63,40.65,10262.0,40.63,40.67,40.63,40.65,10262.0
2023-05-15 14:30:00,40.65,40.65,40.63,40.64,6974.0,40.65,40.65,40.63,40.64,6974.0
2023-05-15 14:35:00,40.65,40.66,40.63,40.63,10934.0,40.65,40.66,40.63,40.63,10934.0
2023-05-15 14:40:00,40.63,40.66,40.63,40.65,8694.0,40.63,40.66,40.63,40.65,8694.0
2023-05-15 14:45:00,40.65,40.67,40.63,40.65,7556.0,40.65,40.67,40.63,40.65,7556.0
2023-05-15 14:50:00,40.65,40.66,40.63,40.64,24674.0,40.65,40.66,40.63,40.64,24674.0
2023-05-15 14:55:00,40.65,40.68,40.63,40.67,16002.0,40.65,40.68,40.63,40.67,16002.0
2023-05-15 15:00:00,40.67,40.68,40.65,40.65,14400.0,40.67,40.68,40.65,40.65,14400.0
2023-05-15 15:05:00,40.64,40.66,40.64,40.65,11500.0,40.64,40.66,40.64,40.65,11500.0
2023-05-15 15:10:00,40.65,40.68,40.65,40.66,11830.0,40.65,40.68,40.65,40.66,11830.0
2023-05-15 15:15:00,40.65,40.67,40.65,40.66,13432.0,40.65,40.67,40.65,40.66,13432.0
2023-05-15 15:20:00,40.66,40.66,40.64,40.65,19728.0,40.66,40.66,40.64,40.65,19728.0
2023-05-15 15:25:00,40.65,40.67,40.63,40.65,21388.0,40.65,40.67,40.63,40.65,21388.0
2023-05-15 15:30:00,40.65,40.71,40.63,40.7,21850.0,40.65,40.71,40.63,40.7,21850.0
2023-05-15 15:35:00,40.69,40.72,40.69,40.7,15534.0,40.69,40.72,40.69,40.7,15534.0
2023-05-15 15:40:00,40.7,40.71,40.69,40.71,18944.0,40.7,40.71,40.69,40.71,18944.0
2023-05-15 15:45:00,40.72,40.76,40.71,40.76,25180.0,40.72,40.76,40.71,40.76,25180.0
2023-05-15 15:50:00,40.77,40.8,40.74,40.79,98052.0,40.77,40.8,40.74,40.79,98052.0
2023-05-15 15:55:00,40.78,40.82,40.75,40.82,158206.0,40.78,40.82,40.75,40.82,158206.0
2023-05-16 09:30:00,40.7,40.71,40.37,40.43,54300.0,40.7,40.71,40.37,40.43,54300.0
2023-05-16 09:35:00,40.39,40.42,40.27,40.27,23520.0,40.39,40.42,40.27,40.27,23520.0
2023-05-16 09:40:00,40.27,40.48,40.23,40.47,54560.0,40.27,40.48,40.23,40.47,54560.0
2023-05-16 09:45:00,40.44,40.51,40.41,40.42,97414.0,40.44,40.51,40.41,40.42,97414.0
2023-05-16 09:50:00,40.42,40.42,40.29,40.39,42768.0,40.42,40.42,40.29,40.39,42768.0
2023-05-16 09:55:00,40.38,40.48,40.38,40.48,30846.0,40.38,40.48,40.38,40.48,30846.0
2023-05-16 10:00:00,40.49,40.54,40.46,40.54,115748.0,40.49,40.54,40.46,40.54,115748.0
2023-05-16 10:05:00,40.55,40.59,40.43,40.43,47308.0,40.55,40.59,40.43,40.43,47308.0
2023-05-16 10:10:00,40.45,40.45,40.33,40.4,38614.0,40.45,40.45,40.33,40.4,38614.0
2023-05-16 10:15:00,40.38,40.4,40.34,40.38,30802.0,40.38,40.4,40.34,40.38,30802.0
2023-05-16 10:20:00,40.39,40.42,40.35,40.37,16274.0,40.39,40.42,40.35,40.37,16274.0
2023-05-16 10:25:00,40.38,40.49,40.37,40.49,17640.0,40.38,40.49,40.37,40.49,17640.0
2023-05-16 10:30:00,40.49,40.52,40.45,40.49,29806.0,40.49,40.52,40.45,40.49,29806.0
2023-05-16 10:35:00,40.49,40.49,40.41,40.41,27638.0,40.49,40.49,40.41,40.41,27638.0
2023-05-16 10:40:00,40.4,40.44,40.38,40.44,23352.0,40.4,40.44,40.38,40.44,23352.0
2023-05-16 10:45:00,40.44,40.47,40.43,40.46,15400.0,40.44,40.47,40.43,40.46,15400.0
2023-05-16 10:50:00,40.45,40.49,40.44,40.45,15918.0,40.45,40.49,40.44,40.45,15918.0
2023-05-16 10:55:00,40.46,40.49,40.45,40.45,23512.0,40.46,40.49,40.45,40.45,23512.0
2023-05-16 11:00:00,40.46,40.54,40.44,40.52,17220.0,40.46,40.54,40.44,40.52,17220.0
2023-05-16 11:05:00,40.53,40.58,40.51,40.57,31178.0,40.53,40.58,40.51,40.57,31178.0
2023-05-16 11:10:00,40.56,40.57,40.52,40.53,23462.0,40.56,40.57,40.52,40.53,23462.0
2023-05-16 11:15:00,40.54,40.58,40.53,40.56,21752.0,40.54,40.58,40.53,40.56,21752.0
2023-05-16 11:20:00,40.57,40.59,40.55,40.57,21218.0,40.57,40.59,40.55,40.57,21218.0
2023-05-16 11:25:00,40.58,40.63,40.57,40.62,26446.0,40.58,40.63,40.57,40.62,26446.0
2023-05-16 11:30:00,40.62,40.65,40.57,40.57,121664.0,40.62,40.65,40.57,40.57,121664.0
2023-05-16 11:35:00,40.58,40.6,40.55,40.56,42040.0,40.58,40.6,40.55,40.56,42040.0
2023-05-16 11:40:00,40.55,40.57,40.49,40.54,95756.0,40.55,40.57,40.49,40.54,95756.0
2023-05-16 11:45:00,40.55,40.58,40.52,40.58,24952.0,40.55,40.58,40.52,40.58,24952.0
2023-05-16 11:50:00,40.57,40.59,40.55,40.57,23894.0,40.57,40.59,40.55,40.57,23894.0
2023-05-16 11:55:00,40.58,40.63,40.57,40.63,10680.0,40.58,40.63,40.57,40.63,10680.0
2023-05-16 12:00:00,40.63,40.65,40.61,40.62,12878.0,40.63,40.65,40.61,40.62,12878.0
2023-05-16 12:05:00,40.63,40.66,40.62,40.66,11618.0,40.63,40.66,40.62,40.66,11618.0
2023-05-16 12:10:00,40.66,40.7,40.66,40.67,65500.0,40.66,40.7,40.66,40.67,65500.0
2023-05-16 12:15:00,40.67,40.68,40.61,40.63,17650.0,40.67,40.68,40.61,40.63,17650.0
2023-05-16 12:20:00,40.64,40.65,40.62,40.64,18938.0,40.64,40.65,40.62,40.64,18938.0
2023-05-16 12:25:00,40.63,40.66,40.62,40.63,21748.0,40.63,40.66,40.62,40.63,21748.0
2023-05-16 12:30:00,40.63,40.64,40.6,40.63,20858.0,40.63,40.64,40.6,40.63,20858.0
2023-05-16 12:35:00,40.63,40.68,40.63,40.68,27206.0,40.63,40.68,40.63,40.68,27206.0
2023-05-16 12:40:00,40.69,40.7,40.6,40.6,23268.0,40.69,40.7,40.6,40.6,23268.0
2023-05-16 12:45:00,40.6,40.63,40.59,40.6,35416.0,40.6,40.63,40.59,40.6,35416.0
2023-05-16 12:50:00,40.62,40.62,40.59,40.6,15572.0,40.62,40.62,40.59,40.6,15572.0
2023-05-16 12:55:00,40.6,40.65,40.59,40.62,26512.0,40.6,40.65,40.59,40.62,26512.0
2023-05-16 13:00:00,40.63,40.65,40.6,40.62,9762.0,40.63,40.65,40.6,40.62,9762.0
2023-05-16 13:05:00,40.62,40.69,40.61,40.69,9162.0,40.62,40.69,40.61,40.69,9162.0
2023-05-16 13:10:00,40.68,40.69,40.63,40.63,10358.0,40.68,40.69,40.63,40.63,10358.0
2023-05-16 13:15:00,40.63,40.65,40.6,40.61,16148.0,40.63,40.65,40.6,40.61,16148.0
2023-05-16 13:20:00,40.62,40.63,40.6,40.6,8200.0,40.62,40.63,40.6,40.6,8200.0
2023-05-16 13:25:00,40.62,40.64,40.6,40.61,10908.0,40.62,40.64,40.6,40.61,10908.0
2023-05-16 13:30:00,40.62,40.63,40.62,40.63,6516.0,40.62,40.63,40.62,40.63,6516.0
2023-05-16 13:35:00,40.63,40.67,40.62,40.64,22046.0,40.63,40.67,40.62,40.64,22046.0
2023-05-16 13:40:00,40.65,40.67,40.63,40.64,16348.0,40.65,40.67,40.63,40.64,16348.0
2023-05-16 13:45:00,40.65,40.69,40.65,40.67,18578.0,40.65,40.69,40.65,40.67,18578.0
2023-05-16 13:50:00,40.67,40.69,40.66,40.68,14506.0,40.67,40.69,40.66,40.68,14506.0
2023-05-16 13:55:00,40.68,40.71,40.67,40.71,47134.0,40.68,40.71,40.67,40.71,47134.0
2023-05-16 14:00:00,40.71,40.71,40.63,40.63,27432.0,40.71,40.71,40.63,40.63,27432.0
2023-05-16 14:05:00,40.64,40.66,40.63,40.64,10962.0,40.64,40.66,40.63,40.64,10962.0
2023-05-16 14:10:00,40.65,40.66,40.63,40.65,11144.0,40.65,40.66,40.63,40.65,11144.0
2023-05-16 14:15:00,40.64,40.68,40.64,40.68,35044.0,40.64,40.68,40.64,40.68,35044.0
2023-05-16 14:20:00,40.69,40.71,40.66,40.67,27940.0,40.69,40.71,40.66,40.67,27940.0
2023-05-16 14:25:00,40.67,40.67,40.63,40.65,15744.0,40.67,40.67,40.63,40.65,15744.0
2023-05-16 14:30:00,40.65,40.66,40.63,40.66,12318.0,40.65,40.66,40.63,40.66,12318.0
2023-05-16 14:35:00,40.65,40.66,40.64,40.66,25886.0,40.65,40.66,40.64,40.66,25886.0
2023-05-16 14:40:00,40.67,40.68,40.67,40.67,9760.0,40.67,40.68,40.67,40.67,9760.0
2023-05-16 14:45:00,40.67,40.7,40.67,40.7,15212.0,40.67,40.7,40.67,40.7,15212.0
2023-05-16 14:50:00,40.7,40.71,40.69,40.7,20590.0,40.7,40.71,40.69,40.7,20590.0
2023-05-16 14:55:00,40.7,40.7,40.66,40.67,22452.0,40.7,40.7,40.66,40.67,22452.0
2023-05-16 15:00:00,40.67,40.7,40.67,40.68,13632.0,40.67,40.7,40.67,40.68,13632.0
2023-05-16 15:05:00,40.68,40.68,40.65,40.67,23752.0,40.68,40.68,40.65,40.67,23752.0
2023-05-16 15:10:00,40.68,40.7,40.68,40.69,35724.0,40.68,40.7,40.68,40.69,35724.0
2023-05-16 15:15:00,40.69,40.69,40.67,40.67,49670.0,40.69,40.69,40.67,40.67,49670.0
2023-05-16 15:20:00,40.67,40.67,40.63,40.66,24274.0,40.67,40.67,40.63,40.66,24274.0
2023-05-16 15:25:00,40.67,40.69,40.65,40.68,33450.0,40.67,40.69,40.65,40.68,33450.0
2023-05-16 15:30:00,40.69,40.73,40.67,40.71,43666.0,40.69,40.73,40.67,40.71,43666.0
2023-05-16 15:35:00,40.7,40.7,40.68,40.68,54366.0,40.7,40.7,40.68,40.68,54366.0
2023-05-16 15:40:00,40.68,40.69,40.65,40.65,78548.0,40.68,40.69,40.65,40.65,78548.0
2023-05-16 15:45:00,40.65,40.65,40.6,40.6,69730.0,40.65,40.65,40.6,40.6,69730.0
2023-05-16 15:50:00,40.6,40.62,40.54,40.59,99602.0,40.6,40.62,40.54,40.59,99602.0
2023-05-16 15:55:00,40.59,40.62,40.58,40.6,194370.0,40.59,40.62,40.58,40.6,194370.0
2023-05-17 09:30:00,40.71,40.77,40.56,40.63,76618.0,40.71,40.77,40.56,40.63,76618.0
2023-05-17 09:35:00,40.64,40.65,40.49,40.51,11668.0,40.64,40.65,40.49,40.51,11668.0
2023-05-17 09:40:00,40.51,40.54,40.44,40.49,20444.0,40.51,40.54,40.44,40.49,20444.0
2023-05-17 09:45:00,40.49,40.52,40.42,40.42,49474.0,40.49,40.52,40.42,40.42,49474.0
2023-05-17 09:50:00,40.43,40.47,40.35,40.38,25004.0,40.43,40.47,40.35,40.38,25004.0
2023-05-17 09:55:00,40.38,40.41,40.36,40.38,12944.0,40.38,40.41,40.36,40.38,12944.0
2023-05-17 10:00:00,40.38,40.51,40.37,40.49,25976.0,40.38,40.51,40.37,40.49,25976.0
2023-05-17 10:05:00,40.49,40.54,40.46,40.5,46348.0,40.49,40.54,40.46,40.5,46348.0
2023-05-17 10:10:00,40.51,40.51,40.48,40.5,27750.0,40.51,40.51,40.48,40.5,27750.0
2023-05-17 10:15:00,40.5,40.58,40.49,40.56,46382.0,40.5,40.58,40.49,40.56,46382.0
2023-05-17 10:20:00,40.56,40.56,40.51,40.52,30716.0,40.56,40.56,40.51,40.52,30716.0
2023-05-17 10:25:00,40.52,40.54,40.49,40.5,15762.0,40.52,40.54,40.49,40.5,15762.0
2023-05-17 10:30:00,40.49,40.51,40.47,40.5,28668.0,40.49,40.51,40.47,40.5,28668.0
2023-05-17 10:35:00,40.5,40.51,40.47,40.5,62932.0,40.5,40.51,40.47,40.5,62932.0
2023-05-17 10:40:00,40.49,40.54,40.49,40.54,37922.0,40.49,40.54,40.49,40.54,37922.0
2023-05-17 10:45:00,40.54,40.54,40.49,40.52,36764.0,40.54,40.54,40.49,40.52,36764.0
2023-05-17 10:50:00,40.51,40.51,40.49,40.49,23362.0,40.51,40.51,40.49,40.49,23362.0
2023-05-17 10:55:00,40.49,40.54,40.48,40.54,28704.0,40.49,40.54,40.48,40.54,28704.0
2023-05-17 11:00:00,40.56,40.58,40.51,40.52,34778.0,40.56,40.58,40.51,40.52,34778.0
2023-05-17 11:05:00,40.52,40.52,40.49,40.51,23404.0,40.52,40.52,40.49,40.51,23404.0
2023-05-17 11:10:00,40.51,40.51,40.48,40.49,15112.0,40.51,40.51,40.48,40.49,15112.0
2023-05-17 11:15:00,40.5,40.56,40.48,40.5,103072.0,40.5,40.56,40.48,40.5,103072.0
2023-05-17 11:20:00,40.51,40.51,40.43,40.47,24846.0,40.51,40.51,40.43,40.47,24846.0
2023-05-17 11:25:00,40.47,40.5,40.45,40.49,18890.0,40.47,40.5,40.45,40.49,18890.0
2023-05-17 11:30:00,40.49,40.52,40.49,40.51,49044.0,40.49,40.52,40.49,40.51,49044.0
2023-05-17 11:35:00,40.51,40.51,40.48,40.49,26648.0,40.51,40.51,40.48,40.49,26648.0
2023-05-17 11:40:00,40.5,40.57,40.49,40.53,89308.0,40.5,40.57,40.49,40.53,89308.0
2023-05-17 11:45:00,40.52,40.52,40.48,40.48,32806.0,40.52,40.52,40.48,40.48,32806.0
2023-05-17 11:50:00,40.49,40.5,40.47,40.48,21074.0,40.49,40.5,40.47,40.48,21074.0
2023-05-17 11:55:00,40.48,40.49,40.46,40.49,50396.0,40.48,40.49,40.46,40.49,50396.0
2023-05-17 12:00:00,40.49,40.5,40.48,40.49,27346.0,40.49,40.5,40.48,40.49,27346.0
2023-05-17 12:05:00,40.49,40.5,40.49,40.49,27570.0,40.49,40.5,40.49,40.49,27570.0
2023-05-17 12:10:00,40.49,40.52,40.49,40.52,59918.0,40.49,40.52,40.49,40.52,59918.0
2023-05-17 12:15:00,40.53,40.57,40.52,40.55,58780.0,40.53,40.57,40.52,40.55,58780.0
2023-05-17 12:20:00,40.55,40.56,40.52,40.54,35380.0,40.55,40.56,40.52,40.54,35380.0
2023-05-17 12:25:00,40.54,40.57,40.51,40.56,78040.0,40.54,40.57,40.51,40.56,78040.0
2023-05-17 12:30:00,40.56,40.69,40.56,40.67,60334.0,40.56,40.69,40.56,40.67,60334.0
2023-05-17 12:35:00,40.67,40.67,40.61,40.67,31706.0,40.67,40.67,40.61,40.67,31706.0
2023-05-17 12:40:00,40.67,40.69,40.64,40.67,49222.0,40.67,40.69,40.64,40.67,49222.0
2023-05-17 12:45:00,40.67,40.7,40.63,40.69,43336.0,40.67,40.7,40.63,40.69,43336.0
2023-05-17 12:50:00,40.69,40.74,40.67,40.72,21314.0,40.69,40.74,40.67,40.72,21314.0
2023-05-17 12:55:00,40.73,40.76,40.7,40.76,62042.0,40.73,40.76,40.7,40.76,62042.0
2023-05-17 13:00:00,40.76,40.8,40.74,40.77,20576.0,40.76,40.8,40.74,40.77,20576.0
2023-05-17 13:05:00,40.78,40.85,40.78,40.79,61100.0,40.78,40.85,40.78,40.79,61100.0
2023-05-17 13:10:00,40.8,40.83,40.77,40.83,31996.0,40.8,40.83,40.77,40.83,31996.0
2023-05-17 13:15:00,40.83,40.84,40.81,40.81,16338.0,40.83,40.84,40.81,40.81,16338.0
2023-05-17 13:20:00,40.82,40.88,40.82,40.87,20252.0,40.82,40.88,40.82,40.87,20252.0
2023-05-17 13:25:00,40.87,40.89,40.85,40.86,15658.0,40.87,40.89,40.85,40.86,15658.0
2023-05-17 13:30:00,40.85,40.88,40.84,40.88,13000.0,40.85,40.88,40.84,40.88,13000.0
2023-05-17 13:35:00,40.88,40.88,40.84,40.87,13650.0,40.88,40.88,40.84,40.87,13650.0
2023-05-17 13:40:00,40.88,40.9,40.86,40.89,20582.0,40.88,40.9,40.86,40.89,20582.0
2023-05-17 13:45:00,40.91,40.93,40.9,40.92,10472.0,40.91,40.93,40.9,40.92,10472.0
2023-05-17 13:50:00,40.93,40.93,40.85,40.85,29172.0,40.93,40.93,40.85,40.85,29172.0
2023-05-17 13:55:00,40.85,40.87,40.82,40.83,94904.0,40.85,40.87,40.82,40.83,94904.0
2023-05-17 14:00:00,40.83,40.9,40.82,40.89,35854.0,40.83,40.9,40.82,40.89,35854.0
2023-05-17 14:05:00,40.89,40.91,40.83,40.84,28172.0,40.89,40.91,40.83,40.84,28172.0
2023-05-17 14:10:00,40.84,40.9,40.84,40.87,20842.0,40.84,40.9,40.84,40.87,20842.0
2023-05-17 14:15:00,40.87,40.89,40.86,40.87,18590.0,40.87,40.89,40.86,40.87,18590.0
2023-05-17 14:20:00,40.87,40.87,40.84,40.86,21144.0,40.87,40.87,40.84,40.86,21144.0
2023-05-17 14:25:00,40.86,40.87,40.84,40.85,12516.0,40.86,40.87,40.84,40.85,12516.0
2023-05-17 14:30:00,40.86,40.88,40.85,40.85,14006.0,40.86,40.88,40.85,40.85,14006.0
2023-05-17 14:35:00,40.85,40.91,40.85,40.89,21790.0,40.85,40.91,40.85,40.89,21790.0
2023-05-17 14:40:00,40.9,40.91,40.87,40.88,28274.0,40.9,40.91,40.87,40.88,28274.0
2023-05-17 14:45:00,40.88,40.91,40.86,40.89,28570.0,40.88,40.91,40.86,40.89,28570.0
2023-05-17 14:50:00,40.9,40.9,40.86,40.89,69174.0,40.9,40.9,40.86,40.89,69174.0
2023-05-17 14:55:00,40.89,40.89,40.82,40.84,88456.0,40.89,40.89,40.82,40.84,88456.0
2023-05-17 15:00:00,40.84,40.87,40.83,40.87,29880.0,40.84,40.87,40.83,40.87,29880.0
2023-05-17 15:05:00,40.86,40.9,40.86,40.88,28662.0,40.86,40.9,40.86,40.88,28662.0
2023-05-17 15:10:00,40.88,40.92,40.88,40.88,30312.0,40.88,40.92,40.88,40.88,30312.0
2023-05-17 15:15:00,40.88,40.9,40.87,40.88,36656.0,40.88,40.9,40.87,40.88,36656.0
2023-05-17 15:20:00,40.88,40.88,40.83,40.84,71682.0,40.88,40.88,40.83,40.84,71682.0
2023-05-17 15:25:00,40.83,40.85,40.79,40.8,46052.0,40.83,40.85,40.79,40.8,46052.0
2023-05-17 15:30:00,40.8,40.83,40.8,40.83,85368.0,40.8,40.83,40.8,40.83,85368.0
2023-05-17 15:35:00,40.84,40.85,40.74,40.78,124022.0,40.84,40.85,40.74,40.78,124022.0
2023-05-17 15:40:00,40.78,40.88,40.77,40.85,75318.0,40.78,40.88,40.77,40.85,75318.0
2023-05-17 15:45:00,40.85,40.95,40.85,40.92,94390.0,40.85,40.95,40.85,40.92,94390.0
2023-05-17 15:50:00,40.93,41.01,40.91,41.01,191668.0,40.93,41.01,40.91,41.01,191668.0
2023-05-17 15:55:00,41.01,41.04,40.97,40.99,457708.0,41.01,41.04,40.97,40.99,457708.0
2023-05-18 09:30:00,41.24,42.34,41.0,42.24,132540.0,41.24,42.34,41.0,42.24,132540.0
2023-05-18 09:35:00,42.27,42.74,42.24,42.68,106934.0,42.27,42.74,42.24,42.68,106934.0
2023-05-18 09:40:00,42.65,42.83,42.43,42.63,146584.0,42.65,42.83,42.43,42.63,146584.0
2023-05-18 09:45:00,42.63,42.81,42.63,42.64,95068.0,42.63,42.81,42.63,42.64,95068.0
2023-05-18 09:50:00,42.62,42.99,42.62,42.93,142454.0,42.62,42.99,42.62,42.93,142454.0
2023-05-18 09:55:00,42.92,43.03,42.8,42.87,230962.0,42.92,43.03,42.8,42.87,230962.0
2023-05-18 10:00:00,42.87,42.98,42.81,42.88,164622.0,42.87,42.98,42.81,42.88,164622.0
2023-05-18 10:05:00,42.85,43.04,42.8,42.97,276896.0,42.85,43.04,42.8,42.97,276896.0
2023-05-18 10:10:00,42.99,43.02,42.77,42.88,157014.0,42.99,43.02,42.77,42.88,157014.0
2023-05-18 10:15:00,42.9,42.91,42.8,42.85,187062.0,42.9,42.91,42.8,42.85,187062.0
2023-05-18 10:20:00,42.85,42.9,42.74,42.88,180124.0,42.85,42.9,42.74,42.88,180124.0
2023-05-18 10:25:00,42.88,42.99,42.8,42.85,131338.0,42.88,42.99,42.8,42.85,131338.0
2023-05-18 10:30:00,42.87,43.1,42.81,43.09,108254.0,42.87,43.1,42.81,43.09,108254.0
2023-05-18 10:35:00,43.09,43.13,42.95,43.12,78688.0,43.09,43.13,42.95,43.12,78688.0
2023-05-18 10:40:00,43.1,43.16,43.09,43.13,80428.0,43.1,43.16,43.09,43.13,80428.0
2023-05-18 10:45:00,43.11,43.29,43.1,43.24,108542.0,43.11,43.29,43.1,43.24,108542.0
2023-05-18 10:50:00,43.26,43.31,43.18,43.22,67218.0,43.26,43.31,43.18,43.22,67218.0
2023-05-18 10:55:00,43.22,43.45,43.2,43.4,48462.0,43.22,43.45,43.2,43.4,48462.0
2023-05-18 11:00:00,43.41,43.55,43.41,43.49,52298.0,43.41,43.55,43.41,43.49,52298.0
2023-05-18 11:05:00,43.49,43.67,43.49,43.67,35640.0,43.49,43.67,43.49,43.67,35640.0
2023-05-18 11:10:00,43.66,43.68,43.55,43.62,159806.0,43.66,43.68,43.55,43.62,159806.0
2023-05-18 11:15:00,43.62,43.65,43.55,43.58,72320.0,43.62,43.65,43.55,43.58,72320.0
2023-05-18 11:20:00,43.57,43.62,43.51,43.52,48522.0,43.57,43.62,43.51,43.52,48522.0
2023-05-18 11:25:00,43.54,43.54,43.34,43.35,79424.0,43.54,43.54,43.34,43.35,79424.0
2023-05-18 11:30:00,43.34,43.46,43.31,43.43,69352.0,43.34,43.46,43.31,43.43,69352.0
2023-05-18 11:35:00,43.42,43.49,43.41,43.47,76430.0,43.42,43.49,43.41,43.47,76430.0
2023-05-18 11:40:00,43.48,43.57,43.46,43.5,68642.0,43.48,43.57,43.46,43.5,68642.0
2023-05-18 11:45:00,43.5,43.71,43.49,43.69,101262.0,43.5,43.71,43.49,43.69,101262.0
2023-05-18 11:50:00,43.69,43.71,43.5,43.51,85210.0,43.69,43.71,43.5,43.51,85210.0
2023-05-18 11:55:00,43.5,43.56,43.3,43.42,115696.0,43.5,43.56,43.3,43.42,115696.0
2023-05-18 12:00:00,43.42,43.47,43.39,43.41,77706.0,43.42,43.47,43.39,43.41,77706.0
2023-05-18 12:05:00,43.41,43.48,43.37,43.47,61330.0,43.41,43.48,43.37,43.47,61330.0
2023-05-18 12:10:00,43.47,43.59,43.47,43.49,83632.0,43.47,43.59,43.47,43.49,83632.0
2023-05-18 12:15:00,43.48,43.65,43.47,43.65,45210.0,43.48,43.65,43.47,43.65,45210.0
2023-05-18 12:20:00,43.65,43.68,43.6,43.65,38422.0,43.65,43.68,43.6,43.65,38422.0
2023-05-18 12:25:00,43.65,43.7,43.6,43.69,48226.0,43.65,43.7,43.6,43.69,48226.0
2023-05-18 12:30:00,43.69,43.73,43.67,43.69,49236.0,43.69,43.73,43.67,43.69,49236.0
2023-05-18 12:35:00,43.68,43.7,43.49,43.52,34144.0,43.68,43.7,43.49,43.52,34144.0
2023-05-18 12:40:00,43.53,43.59,43.5,43.56,26946.0,43.53,43.59,43.5,43.56,26946.0
2023-05-18 12:45:00,43.56,43.57,43.52,43.55,18698.0,43.56,43.57,43.52,43.55,18698.0
2023-05-18 12:50:00,43.55,43.55,43.49,43.5,43344.0,43.55,43.55,43.49,43.5,43344.0
2023-05-18 12:55:00,43.5,43.54,43.47,43.51,99076.0,43.5,43.54,43.47,43.51,99076.0
2023-05-18 13:00:00,43.51,43.54,43.49,43.5,40594.0,43.51,43.54,43.49,43.5,40594.0
2023-05-18 13:05:00,43.49,43.57,43.49,43.53,27658.0,43.49,43.57,43.49,43.53,27658.0
2023-05-18 13:10:00,43.53,43.56,43.49,43.51,23104.0,43.53,43.56,43.49,43.51,23104.0
2023-05-18 13:15:00,43.52,43.52,43.39,43.39,58272.0,43.52,43.52,43.39,43.39,58272.0
2023-05-18 13:20:00,43.4,43.49,43.4,43.47,17738.0,43.4,43.49,43.4,43.47,17738.0
2023-05-18 13:25:00,43.47,43.52,43.46,43.48,42424.0,43.47,43.52,43.46,43.48,42424.0
2023-05-18 13:30:00,43.49,43.63,43.48,43.63,43794.0,43.49,43.63,43.48,43.63,43794.0
2023-05-18 13:35:00,43.63,43.66,43.54,43.55,80550.0,43.63,43.66,43.54,43.55,80550.0
2023-05-18 13:40:00,43.53,43.57,43.49,43.52,31018.0,43.53,43.57,43.49,43.52,31018.0
2023-05-18 13:45:00,43.52,43.59,43.49,43.59,24272.0,43.52,43.59,43.49,43.59,24272.0
2023-05-18 13:50:00,43.59,43.65,43.58,43.64,28552.0,43.59,43.65,43.58,43.64,28552.0
2023-05-18 13:55:00,43.64,43.64,43.51,43.51,34948.0,43.64,43.64,43.51,43.51,34948.0
2023-05-18 14:00:00,43.5,43.61,43.49,43.59,33398.0,43.5,43.61,43.49,43.59,33398.0
2023-05-18 14:05:00,43.59,43.6,43.55,43.56,44042.0,43.59,43.6,43.55,43.56,44042.0
2023-05-18 14:10:00,43.57,43.59,43.55,43.59,35712.0,43.57,43.59,43.55,43.59,35712.0
2023-05-18 14:15:00,43.58,43.63,43.57,43.62,24466.0,43.58,43.63,43.57,43.62,24466.0
2023-05-18 14:20:00,43.62,43.68,43.61,43.67,48706.0,43.62,43.68,43.61,43.67,48706.0
2023-05-18 14:25:00,43.68,43.68,43.62,43.65,36900.0,43.68,43.68,43.62,43.65,36900.0
2023-05-18 14:30:00,43.65,43.7,43.64,43.69,31136.0,43.65,43.7,43.64,43.69,31136.0
2023-05-18 14:35:00,43.68,43.74,43.65,43.74,46898.0,43.68,43.74,43.65,43.74,46898.0
2023-05-18 14:40:00,43.74,43.74,43.71,43.71,40446.0,43.74,43.74,43.71,43.71,40446.0
2023-05-18 14:45:00,43.71,43.76,43.7,43.76,37254.0,43.71,43.76,43.7,43.76,37254.0
2023-05-18 14:50:00,43.77,43.77,43.74,43.75,59350.0,43.77,43.77,43.74,43.75,59350.0
2023-05-18 14:55:00,43.76,43.81,43.74,43.81,50050.0,43.76,43.81,43.74,43.81,50050.0
2023-05-18 15:00:00,43.81,43.85,43.8,43.8,48854.0,43.81,43.85,43.8,43.8,48854.0
2023-05-18 15:05:00,43.8,43.83,43.74,43.83,40250.0,43.8,43.83,43.74,43.83,40250.0
2023-05-18 15:10:00,43.83,43.85,43.77,43.82,61338.0,43.83,43.85,43.77,43.82,61338.0
2023-05-18 15:15:00,43.82,43.88,43.81,43.86,107686.0,43.82,43.88,43.81,43.86,107686.0
2023-05-18 15:20:00,43.86,43.86,43.79,43.83,87312.0,43.86,43.86,43.79,43.83,87312.0
2023-05-18 15:25:00,43.83,43.85,43.81,43.84,87194.0,43.83,43.85,43.81,43.84,87194.0
2023-05-18 15:30:00,43.84,43.91,43.8,43.88,122326.0,43.84,43.91,43.8,43.88,122326.0
2023-05-18 15:35:00,43.89,43.98,43.88,43.95,65630.0,43.89,43.98,43.88,43.95,65630.0
2023-05-18 15:40:00,43.94,44.02,43.93,44.01,127066.0,43.94,44.02,43.93,44.01,127066.0
2023-05-18 15:45:00,44.01,44.1,44.01,44.09,131502.0,44.01,44.1,44.01,44.09,131502.0
2023-05-18 15:50:00,44.09,44.24,44.09,44.21,297594.0,44.09,44.24,44.09,44.21,297594.0
2023-05-18 15:55:00,44.21,44.24,44.12,44.2,558364.0,44.21,44.24,44.12,44.2,558364.0
2023-05-19 09:30:00,44.21,44.43,44.05,44.43,420206.0,44.21,44.43,44.05,44.43,420206.0
2023-05-19 09:35:00,44.44,44.49,44.23,44.34,81548.0,44.44,44.49,44.23,44.34,81548.0
2023-05-19 09:40:00,44.34,44.41,44.3,44.39,47890.0,44.34,44.41,44.3,44.39,47890.0
2023-05-19 09:45:00,44.39,44.49,44.38,44.49,47048.0,44.39,44.49,44.38,44.49,47048.0
2023-05-19 09:50:00,44.49,44.66,44.49,44.58,106508.0,44.49,44.66,44.49,44.58,106508.0
2023-05-19 09:55:00,44.59,44.61,44.49,44.53,42218.0,44.59,44.61,44.49,44.53,42218.0
2023-05-19 10:00:00,44.53,44.55,44.43,44.55,38808.0,44.53,44.55,44.43,44.55,38808.0
2023-05-19 10:05:00,44.57,44.57,44.41,44.52,35728.0,44.57,44.57,44.41,44.52,35728.0
2023-05-19 10:10:00,44.54,44.57,44.49,44.56,20436.0,44.54,44.57,44.49,44.56,20436.0
2023-05-19 10:15:00,44.56,44.62,44.48,44.49,40714.0,44.56,44.62,44.48,44.49,40714.0
2023-05-19 10:20:00,44.49,44.5,44.4,44.46,27710.0,44.49,44.5,44.4,44.46,27710.0
2023-05-19 10:25:00,44.45,44.49,44.4,44.49,39074.0,44.45,44.49,44.4,44.49,39074.0
2023-05-19 10:30:00,44.48,44.49,44.41,44.45,25274.0,44.48,44.49,44.41,44.45,25274.0
2023-05-19 10:35:00,44.45,44.53,44.43,44.52,27026.0,44.45,44.53,44.43,44.52,27026.0
2023-05-19 10:40:00,44.52,44.57,44.45,44.45,25812.0,44.52,44.57,44.45,44.45,25812.0
2023-05-19 10:45:00,44.44,44.44,44.35,44.38,45392.0,44.44,44.44,44.35,44.38,45392.0
2023-05-19 10:50:00,44.39,44.44,44.38,44.42,28654.0,44.39,44.44,44.38,44.42,28654.0
2023-05-19 10:55:00,44.41,44.46,44.37,44.43,28260.0,44.41,44.46,44.37,44.43,28260.0
2023-05-19 11:00:00,44.44,44.47,44.42,44.46,47038.0,44.44,44.47,44.42,44.46,47038.0
2023-05-19 11:05:00,44.45,44.46,44.28,44.31,84140.0,44.45,44.46,44.28,44.31,84140.0
2023-05-19 11:10:00,44.31,44.37,44.3,44.31,33694.0,44.31,44.37,44.3,44.31,33694.0
2023-05-19 11:15:00,44.28,44.28,44.21,44.22,47456.0,44.28,44.28,44.21,44.22,47456.0
2023-05-19 11:20:00,44.22,44.27,44.21,44.23,30372.0,44.22,44.27,44.21,44.23,30372.0
2023-05-19 11:25:00,44.24,44.27,44.17,44.17,28844.0,44.24,44.27,44.17,44.17,28844.0
2023-05-19 11:30:00,44.16,44.16,44.08,44.12,40372.0,44.16,44.16,44.08,44.12,40372.0
2023-05-19 11:35:00,44.12,44.12,44.04,44.06,28104.0,44.12,44.12,44.04,44.06,28104.0
2023-05-19 11:40:00,44.06,44.19,44.05,44.19,33322.0,44.06,44.19,44.05,44.19,33322.0
2023-05-19 11:45:00,44.19,44.27,44.19,44.23,20830.0,44.19,44.27,44.19,44.23,20830.0
2023-05-19 11:50:00,44.21,44.21,44.18,44.2,18238.0,44.21,44.21,44.18,44.2,18238.0
2023-05-19 11:55:00,44.2,44.26,44.16,44.18,44228.0,44.2,44.26,44.16,44.18,44228.0
2023-05-19 12:00:00,44.19,44.21,44.12,44.14,23200.0,44.19,44.21,44.12,44.14,23200.0
2023-05-19 12:05:00,44.15,44.16,44.08,44.11,20674.0,44.15,44.16,44.08,44.11,20674.0
2023-05-19 12:10:00,44.12,44.12,44.06,44.06,17400.0,44.12,44.12,44.06,44.06,17400.0
2023-05-19 12:15:00,44.06,44.12,44.04,44.09,22404.0,44.06,44.12,44.04,44.09,22404.0
2023-05-19 12:20:00,44.1,44.17,44.1,44.17,24504.0,44.1,44.17,44.1,44.17,24504.0
2023-05-19 12:25:00,44.17,44.17,44.12,44.12,11916.0,44.17,44.17,44.12,44.12,11916.0
2023-05-19 12:30:00,44.13,44.16,44.11,44.13,26678.0,44.13,44.16,44.11,44.13,26678.0
2023-05-19 12:35:00,44.13,44.17,44.13,44.16,27636.0,44.13,44.17,44.13,44.16,27636.0
2023-05-19 12:40:00,44.14,44.15,44.12,44.15,19000.0,44.14,44.15,44.12,44.15,19000.0
2023-05-19 12:45:00,44.15,44.17,44.13,44.17,29356.0,44.15,44.17,44.13,44.17,29356.0
2023-05-19 12:50:00,44.17,44.21,44.15,44.21,15490.0,44.17,44.21,44.15,44.21,15490.0
2023-05-19 12:55:00,44.21,44.21,44.11,44.12,13006.0,44.21,44.21,44.11,44.12,13006.0
2023-05-19 13:00:00,44.12,44.16,44.12,44.15,26576.0,44.12,44.16,44.12,44.15,26576.0
2023-05-19 13:05:00,44.16,44.19,44.15,44.16,16902.0,44.16,44.19,44.15,44.16,16902.0
2023-05-19 13:10:00,44.16,44.18,44.13,44.18,17412.0,44.16,44.18,44.13,44.18,17412.0
2023-05-19 13:15:00,44.2,44.21,44.18,44.19,16404.0,44.2,44.21,44.18,44.19,16404.0
2023-05-19 13:20:00,44.19,44.22,44.18,44.2,13738.0,44.19,44.22,44.18,44.2,13738.0
2023-05-19 13:25:00,44.2,44.22,44.19,44.2,12074.0,44.2,44.22,44.19,44.2,12074.0
2023-05-19 13:30:00,44.2,44.2,44.13,44.16,18858.0,44.2,44.2,44.13,44.16,18858.0
2023-05-19 13:35:00,44.16,44.18,44.14,44.18,17654.0,44.16,44.18,44.14,44.18,17654.0
2023-05-19 13:40:00,44.17,44.17,44.15,44.17,29898.0,44.17,44.17,44.15,44.17,29898.0
2023-05-19 13:45:00,44.17,44.19,44.14,44.15,19488.0,44.17,44.19,44.14,44.15,19488.0
2023-05-19 13:50:00,44.15,44.18,44.13,44.18,17166.0,44.15,44.18,44.13,44.18,17166.0
2023-05-19 13:55:00,44.17,44.17,44.15,44.15,16144.0,44.17,44.17,44.15,44.15,16144.0
2023-05-19 14:00:00,44.15,44.17,44.13,44.15,27642.0,44.15,44.17,44.13,44.15,27642.0
2023-05-19 14:05:00,44.15,44.18,44.13,44.15,19414.0,44.15,44.18,44.13,44.15,19414.0
2023-05-19 14:10:00,44.15,44.17,44.15,44.16,25210.0,44.15,44.17,44.15,44.16,25210.0
2023-05-19 14:15:00,44.15,44.21,44.15,44.21,29160.0,44.15,44.21,44.15,44.21,29160.0
2023-05-19 14:20:00,44.2,44.24,44.2,44.23,14236.0,44.2,44.24,44.2,44.23,14236.0
2023-05-19 14:25:00,44.23,44.24,44.15,44.17,23924.0,44.23,44.24,44.15,44.17,23924.0
2023-05-19 14:30:00,44.17,44.18,44.15,44.18,16360.0,44.17,44.18,44.15,44.18,16360.0
2023-05-19 14:35:00,44.18,44.19,44.17,44.18,17390.0,44.18,44.19,44.17,44.18,17390.0
2023-05-19 14:40:00,44.18,44.18,44.15,44.17,15808.0,44.18,44.18,44.15,44.17,15808.0
2023-05-19 14:45:00,44.17,44.18,44.15,44.16,18180.0,44.17,44.18,44.15,44.16,18180.0
2023-05-19 14:50:00,44.16,44.2,44.16,44.19,22856.0,44.16,44.2,44.16,44.19,22856.0
2023-05-19 14:55:00,44.19,44.2,44.17,44.18,18084.0,44.19,44.2,44.17,44.18,18084.0
2023-05-19 15:00:00,44.19,44.2,44.14,44.16,23400.0,44.19,44.2,44.14,44.16,23400.0
2023-05-19 15:05:00,44.16,44.16,44.13,44.16,26240.0,44.16,44.16,44.13,44.16,26240.0
2023-05-19 15:10:00,44.16,44.2,44.15,44.19,30970.0,44.16,44.2,44.15,44.19,30970.0
2023-05-19 15:15:00,44.19,44.19,44.15,44.17,21298.0,44.19,44.19,44.15,44.17,21298.0
2023-05-19 15:20:00,44.17,44.21,44.16,44.2,30016.0,44.17,44.21,44.16,44.2,30016.0
2023-05-19 15:25:00,44.21,44.23,44.2,44.23,27940.0,44.21,44.23,44.2,44.23,27940.0
2023-05-19 15:30:00,44.23,44.24,44.18,44.19,46776.0,44.23,44.24,44.18,44.19,46776.0
2023-05-19 15:35:00,44.19,44.23,44.17,44.21,42502.0,44.19,44.23,44.17,44.21,42502.0
2023-05-19 15:40:00,44.21,44.24,44.19,44.2,39364.0,44.21,44.24,44.19,44.2,39364.0
2023-05-19 15:45:00,44.2,44.22,44.18,44.21,55230.0,44.2,44.22,44.18,44.21,55230.0
2023-05-19 15:50:00,44.21,44.23,44.17,44.19,96732.0,44.21,44.23,44.17,44.19,96732.0
2023-05-19 15:55:00,44.19,44.2,44.12,44.13,292370.0,44.19,44.2,44.12,44.13,292370.0
2023-05-22 09:30:00,44.3,44.45,44.17,44.45,83648.0,44.3,44.45,44.17,44.45,83648.0
2023-05-22 09:35:00,44.45,44.58,44.44,44.52,20608.0,44.45,44.58,44.44,44.52,20608.0
2023-05-22 09:40:00,44.49,44.51,44.38,44.39,22826.0,44.49,44.51,44.38,44.39,22826.0
2023-05-22 09:45:00,44.37,44.46,44.36,44.45,28484.0,44.37,44.46,44.36,44.45,28484.0
2023-05-22 09:50:00,44.47,44.56,44.47,44.52,45288.0,44.47,44.56,44.47,44.52,45288.0
2023-05-22 09:55:00,44.52,44.57,44.51,44.56,30684.0,44.52,44.57,44.51,44.56,30684.0
2023-05-22 10:00:00,44.57,44.62,44.5,44.51,51784.0,44.57,44.62,44.5,44.51,51784.0
2023-05-22 10:05:00,44.51,44.51,44.3,44.35,76730.0,44.51,44.51,44.3,44.35,76730.0
2023-05-22 10:10:00,44.35,44.45,44.34,44.44,27338.0,44.35,44.45,44.34,44.44,27338.0
2023-05-22 10:15:00,44.46,44.5,44.41,44.44,23638.0,44.46,44.5,44.41,44.44,23638.0
2023-05-22 10:20:00,44.43,44.45,44.37,44.38,21028.0,44.43,44.45,44.37,44.38,21028.0
2023-05-22 10:25:00,44.37,44.38,44.31,44.37,24668.0,44.37,44.38,44.31,44.37,24668.0
2023-05-22 10:30:00,44.36,44.38,44.35,44.38,32886.0,44.36,44.38,44.35,44.38,32886.0
2023-05-22 10:35:00,44.39,44.42,44.33,44.35,27176.0,44.39,44.42,44.33,44.35,27176.0
2023-05-22 10:40:00,44.35,44.35,44.3,44.34,30050.0,44.35,44.35,44.3,44.34,30050.0
2023-05-22 10:45:00,44.34,44.35,44.26,44.27,22544.0,44.34,44.35,44.26,44.27,22544.0
2023-05-22 10:50:00,44.27,44.32,44.27,44.29,16914.0,44.27,44.32,44.27,44.29,16914.0
2023-05-22 10:55:00,44.29,44.35,44.29,44.35,19050.0,44.29,44.35,44.29,44.35,19050.0
2023-05-22 11:00:00,44.36,44.39,44.34,44.35,12002.0,44.36,44.39,44.34,44.35,12002.0
2023-05-22 11:05:00,44.36,44.39,44.36,44.38,14162.0,44.36,44.39,44.36,44.38,14162.0
2023-05-22 11:10:00,44.38,44.4,44.32,44.32,10954.0,44.38,44.4,44.32,44.32,10954.0
2023-05-22 11:15:00,44.33,44.35,44.32,44.35,15684.0,44.33,44.35,44.32,44.35,15684.0
2023-05-22 11:20:00,44.35,44.38,44.35,44.38,11214.0,44.35,44.38,44.35,44.38,11214.0
2023-05-22 11:25:00,44.38,44.43,44.37,44.43,38232.0,44.38,44.43,44.37,44.43,38232.0
2023-05-22 11:30:00,44.44,44.54,44.44,44.54,44330.0,44.44,44.54,44.44,44.54,44330.0
2023-05-22 11:35:00,44.55,44.55,44.46,44.49,82218.0,44.55,44.55,44.46,44.49,82218.0
2023-05-22 11:40:00,44.49,44.52,44.47,44.48,69072.0,44.49,44.52,44.47,44.48,69072.0
2023-05-22 11:45:00,44.47,44.57,44.45,44.57,28132.0,44.47,44.57,44.45,44.57,28132.0
2023-05-22 11:50:00,44.57,44.58,44.52,44.55,20060.0,44.57,44.58,44.52,44.55,20060.0
2023-05-22 11:55:00,44.56,44.58,44.53,44.54,31606.0,44.56,44.58,44.53,44.54,31606.0
2023-05-22 12:00:00,44.54,44.59,44.53,44.58,22564.0,44.54,44.59,44.53,44.58,22564.0
2023-05-22 12:05:00,44.58,44.62,44.58,44.62,23948.0,44.58,44.62,44.58,44.62,23948.0
2023-05-22 12:10:00,44.62,44.65,44.61,44.63,69254.0,44.62,44.65,44.61,44.63,69254.0
2023-05-22 12:15:00,44.63,44.67,44.63,44.67,35622.0,44.63,44.67,44.63,44.67,35622.0
2023-05-22 12:20:00,44.67,44.67,44.5,44.52,77160.0,44.67,44.67,44.5,44.52,77160.0
2023-05-22 12:25:00,44.52,44.56,44.51,44.54,40966.0,44.52,44.56,44.51,44.54,40966.0
2023-05-22 12:30:00,44.54,44.56,44.51,44.52,27958.0,44.54,44.56,44.51,44.52,27958.0
2023-05-22 12:35:00,44.52,44.54,44.49,44.51,49758.0,44.52,44.54,44.49,44.51,49758.0
2023-05-22 12:40:00,44.51,44.55,44.5,44.52,24672.0,44.51,44.55,44.5,44.52,24672.0
2023-05-22 12:45:00,44.52,44.54,44.51,44.51,18832.0,44.52,44.54,44.51,44.51,18832.0
2023-05-22 12:50:00,44.51,44.52,44.49,44.51,33444.0,44.51,44.52,44.49,44.51,33444.0
2023-05-22 12:55:00,44.52,44.52,44.49,44.49,53644.0,44.52,44.52,44.49,44.49,53644.0
2023-05-22 13:00:00,44.5,44.54,44.49,44.52,15668.0,44.5,44.54,44.49,44.52,15668.0
2023-05-22 13:05:00,44.52,44.55,44.5,44.52,38976.0,44.52,44.55,44.5,44.52,38976.0
2023-05-22 13:10:00,44.54,44.6,44.54,44.56,45364.0,44.54,44.6,44.54,44.56,45364.0
2023-05-22 13:15:00,44.55,44.61,44.52,44.61,16858.0,44.55,44.61,44.52,44.61,16858.0
2023-05-22 13:20:00,44.62,44.67,44.59,44.67,46650.0,44.62,44.67,44.59,44.67,46650.0
2023-05-22 13:25:00,44.68,44.73,44.67,44.69,68044.0,44.68,44.73,44.67,44.69,68044.0
2023-05-22 13:30:00,44.69,44.72,44.68,44.7,50270.0,44.69,44.72,44.68,44.7,50270.0
2023-05-22 13:35:00,44.69,44.73,44.68,44.7,18388.0,44.69,44.73,44.68,44.7,18388.0
2023-05-22 13:40:00,44.7,44.72,44.69,44.71,40784.0,44.7,44.72,44.69,44.71,40784.0
2023-05-22 13:45:00,44.71,44.77,44.71,44.75,23624.0,44.71,44.77,44.71,44.75,23624.0
2023-05-22 13:50:00,44.74,44.74,44.7,44.72,21294.0,44.74,44.74,44.7,44.72,21294.0
2023-05-22 13:55:00,44.72,44.75,44.69,44.71,131552.0,44.72,44.75,44.69,44.71,131552.0
2023-05-22 14:00:00,44.7,44.72,44.67,44.69,15836.0,44.7,44.72,44.67,44.69,15836.0
2023-05-22 14:05:00,44.69,44.72,44.63,44.72,51392.0,44.69,44.72,44.63,44.72,51392.0
2023-05-22 14:10:00,44.71,44.73,44.69,44.7,17316.0,44.71,44.73,44.69,44.7,17316.0
2023-05-22 14:15:00,44.7,44.71,44.68,44.69,40726.0,44.7,44.71,44.68,44.69,40726.0
2023-05-22 14:20:00,44.69,44.71,44.68,44.7,23742.0,44.69,44.71,44.68,44.7,23742.0
2023-05-22 14:25:00,44.7,44.73,44.69,44.71,29848.0,44.7,44.73,44.69,44.71,29848.0
2023-05-22 14:30:00,44.7,44.74,44.7,44.74,22222.0,44.7,44.74,44.7,44.74,22222.0
2023-05-22 14:35:00,44.74,44.76,44.71,44.73,43012.0,44.74,44.76,44.71,44.73,43012.0
2023-05-22 14:40:00,44.73,44.81,44.73,44.81,41792.0,44.73,44.81,44.73,44.81,41792.0
2023-05-22 14:45:00,44.8,44.82,44.78,44.81,38326.0,44.8,44.82,44.78,44.81,38326.0
2023-05-22 14:50:00,44.82,44.9,44.82,44.88,38352.0,44.82,44.9,44.82,44.88,38352.0
2023-05-22 14:55:00,44.88,44.88,44.81,44.82,35510.0,44.88,44.88,44.81,44.82,35510.0
2023-05-22 15:00:00,44.82,44.83,44.76,44.76,22200.0,44.82,44.83,44.76,44.76,22200.0
2023-05-22 15:05:00,44.75,44.8,44.75,44.76,23542.0,44.75,44.8,44.75,44.76,23542.0
2023-05-22 15:10:00,44.76,44.77,44.73,44.77,26410.0,44.76,44.77,44.73,44.77,26410.0
2023-05-22 15:15:00,44.79,44.79,44.76,44.76,26428.0,44.79,44.79,44.76,44.76,26428.0
2023-05-22 15:20:00,44.76,44.76,44.63,44.63,32444.0,44.76,44.76,44.63,44.63,32444.0
2023-05-22 15:25:00,44.64,44.64,44.59,44.63,30302.0,44.64,44.64,44.59,44.63,30302.0
2023-05-22 15:30:00,44.62,44.63,44.59,44.6,33894.0,44.62,44.63,44.59,44.6,33894.0
2023-05-22 15:35:00,44.6,44.62,44.58,44.59,36626.0,44.6,44.62,44.58,44.59,36626.0
2023-05-22 15:40:00,44.59,44.62,44.58,44.61,38448.0,44.59,44.62,44.58,44.61,38448.0
2023-05-22 15:45:00,44.61,44.64,44.59,44.59,40594.0,44.61,44.64,44.59,44.59,40594.0
2023-05-22 15:50:00,44.59,44.6,44.54,44.58,115772.0,44.59,44.6,44.54,44.58,115772.0
2023-05-22 15:55:00,44.58,44.62,44.56,44.58,261046.0,44.58,44.62,44.56,44.58,261046.0
2023-05-23 09:30:00,44.38,44.47,44.15,44.23,59820.0,44.38,44.47,44.15,44.23,59820.0
2023-05-23 09:35:00,44.18,44.27,44.18,44.21,7194.0,44.18,44.27,44.18,44.21,7194.0
2023-05-23 09:40:00,44.2,44.22,44.08,44.08,22152.0,44.2,44.22,44.08,44.08,22152.0
2023-05-23 09:45:00,44.07,44.25,43.97,44.17,107888.0,44.07,44.25,43.97,44.17,107888.0
2023-05-23 09:50:00,44.15,44.2,44.1,44.16,22438.0,44.15,44.2,44.1,44.16,22438.0
2023-05-23 09:55:00,44.15,44.18,44.09,44.09,35022.0,44.15,44.18,44.09,44.09,35022.0
2023-05-23 10:00:00,44.1,44.15,44.06,44.13,30572.0,44.1,44.15,44.06,44.13,30572.0
2023-05-23 10:05:00,44.13,44.29,44.12,44.24,15316.0,44.13,44.29,44.12,44.24,15316.0
2023-05-23 10:10:00,44.24,44.26,44.18,44.21,10382.0,44.24,44.26,44.18,44.21,10382.0
2023-05-23 10:15:00,44.23,44.32,44.17,44.31,12982.0,44.23,44.32,44.17,44.31,12982.0
2023-05-23 10:20:00,44.3,44.32,44.24,44.27,8842.0,44.3,44.32,44.24,44.27,8842.0
2023-05-23 10:25:00,44.31,44.4,44.3,44.38,20264.0,44.31,44.4,44.3,44.38,20264.0
2023-05-23 10:30:00,44.38,44.42,44.36,44.4,23814.0,44.38,44.42,44.36,44.4,23814.0
2023-05-23 10:35:00,44.4,44.42,44.35,44.4,27712.0,44.4,44.42,44.35,44.4,27712.0
2023-05-23 10:40:00,44.4,44.41,44.3,44.32,10814.0,44.4,44.41,44.3,44.32,10814.0
2023-05-23 10:45:00,44.33,44.37,44.31,44.36,17574.0,44.33,44.37,44.31,44.36,17574.0
2023-05-23 10:50:00,44.36,44.36,44.33,44.34,17366.0,44.36,44.36,44.33,44.34,17366.0
2023-05-23 10:55:00,44.32,44.34,44.27,44.29,15844.0,44.32,44.34,44.27,44.29,15844.0
2023-05-23 11:00:00,44.3,44.32,44.27,44.27,12004.0,44.3,44.32,44.27,44.27,12004.0
2023-05-23 11:05:00,44.27,44.3,44.25,44.25,18756.0,44.27,44.3,44.25,44.25,18756.0
2023-05-23 11:10:00,44.24,44.27,44.23,44.24,16574.0,44.24,44.27,44.23,44.24,16574.0
2023-05-23 11:15:00,44.24,44.29,44.24,44.28,13106.0,44.24,44.29,44.24,44.28,13106.0
2023-05-23 11:20:00,44.28,44.32,44.28,44.31,11096.0,44.28,44.32,44.28,44.31,11096.0
2023-05-23 11:25:00,44.31,44.34,44.31,44.33,17860.0,44.31,44.34,44.31,44.33,17860.0
2023-05-23 11:30:00,44.33,44.34,44.21,44.21,15288.0,44.33,44.34,44.21,44.21,15288.0
2023-05-23 11:35:00,44.19,44.23,44.1,44.1,17282.0,44.19,44.23,44.1,44.1,17282.0
2023-05-23 11:40:00,44.1,44.13,44.09,44.12,22010.0,44.1,44.13,44.09,44.12,22010.0
2023-05-23 11:45:00,44.12,44.15,44.1,44.12,13990.0,44.12,44.15,44.1,44.12,13990.0
2023-05-23 11:50:00,44.12,44.13,44.07,44.07,12308.0,44.12,44.13,44.07,44.07,12308.0
2023-05-23 11:55:00,44.07,44.1,44.04,44.04,25306.0,44.07,44.1,44.04,44.04,25306.0
2023-05-23 12:00:00,44.05,44.08,44.04,44.05,14444.0,44.05,44.08,44.04,44.05,14444.0
2023-05-23 12:05:00,44.05,44.06,44.02,44.04,12944.0,44.05,44.06,44.02,44.04,12944.0
2023-05-23 12:10:00,44.02,44.07,44.01,44.07,13612.0,44.02,44.07,44.01,44.07,13612.0
2023-05-23 12:15:00,44.06,44.09,44.06,44.07,16584.0,44.06,44.09,44.06,44.07,16584.0
2023-05-23 12:20:00,44.07,44.09,44.02,44.02,12910.0,44.07,44.09,44.02,44.02,12910.0
2023-05-23 12:25:00,44.02,44.02,43.96,43.97,15482.0,44.02,44.02,43.96,43.97,15482.0
2023-05-23 12:30:00,43.97,43.99,43.96,43.98,15226.0,43.97,43.99,43.96,43.98,15226.0
2023-05-23 12:35:00,43.97,43.98,43.86,43.9,20068.0,43.97,43.98,43.86,43.9,20068.0
2023-05-23 12:40:00,43.9,43.9,43.83,43.83,16734.0,43.9,43.9,43.83,43.83,16734.0
2023-05-23 12:45:00,43.83,43.85,43.79,43.81,20364.0,43.83,43.85,43.79,43.81,20364.0
2023-05-23 12:50:00,43.81,43.85,43.8,43.81,30768.0,43.81,43.85,43.8,43.81,30768.0
2023-05-23 12:55:00,43.82,43.88,43.82,43.83,18966.0,43.82,43.88,43.82,43.83,18966.0
2023-05-23 13:00:00,43.83,43.83,43.77,43.77,26748.0,43.83,43.83,43.77,43.77,26748.0
2023-05-23 13:05:00,43.76,43.79,43.74,43.74,26372.0,43.76,43.79,43.74,43.74,26372.0
2023-05-23 13:10:00,43.73,43.77,43.72,43.74,24736.0,43.73,43.77,43.72,43.74,24736.0
2023-05-23 13:15:00,43.74,43.79,43.74,43.76,29024.0,43.74,43.79,43.74,43.76,29024.0
2023-05-23 13:20:00,43.76,43.78,43.75,43.77,23556.0,43.76,43.78,43.75,43.77,23556.0
2023-05-23 13:25:00,43.77,43.78,43.67,43.67,22976.0,43.77,43.78,43.67,43.67,22976.0
2023-05-23 13:30:00,43.65,43.65,43.6,43.6,22694.0,43.65,43.65,43.6,43.6,22694.0
2023-05-23 13:35:00,43.6,43.63,43.56,43.6,31672.0,43.6,43.63,43.56,43.6,31672.0
2023-05-23 13:40:00,43.6,43.61,43.52,43.56,42654.0,43.6,43.61,43.52,43.56,42654.0
2023-05-23 13:45:00,43.57,43.57,43.51,43.51,17898.0,43.57,43.57,43.51,43.51,17898.0
2023-05-23 13:50:00,43.51,43.56,43.48,43.56,30562.0,43.51,43.56,43.48,43.56,30562.0
2023-05-23 13:55:00,43.55,43.55,43.52,43.53,15926.0,43.55,43.55,43.52,43.53,15926.0
2023-05-23 14:00:00,43.52,43.55,43.49,43.49,16550.0,43.52,43.55,43.49,43.49,16550.0
2023-05-23 14:05:00,43.49,43.51,43.44,43.46,61034.0,43.49,43.51,43.44,43.46,61034.0
2023-05-23 14:10:00,43.46,43.47,43.37,43.38,46960.0,43.46,43.47,43.37,43.38,46960.0
2023-05-23 14:15:00,43.38,43.41,43.32,43.35,23930.0,43.38,43.41,43.32,43.35,23930.0
2023-05-23 14:20:00,43.35,43.37,43.31,43.32,37588.0,43.35,43.37,43.31,43.32,37588.0
2023-05-23 14:25:00,43.31,43.33,43.29,43.3,50342.0,43.31,43.33,43.29,43.3,50342.0
2023-05-23 14:30:00,43.3,43.35,43.29,43.32,24040.0,43.3,43.35,43.29,43.32,24040.0
2023-05-23 14:35:00,43.32,43.32,43.24,43.24,31776.0,43.32,43.32,43.24,43.24,31776.0
2023-05-23 14:40:00,43.24,43.33,43.22,43.33,70960.0,43.24,43.33,43.22,43.33,70960.0
2023-05-23 14:45:00,43.32,43.35,43.29,43.32,23562.0,43.32,43.35,43.29,43.32,23562.0
2023-05-23 14:50:00,43.32,43.35,43.32,43.33,33840.0,43.32,43.35,43.32,43.33,33840.0
2023-05-23 14:55:00,43.32,43.37,43.32,43.35,22042.0,43.32,43.37,43.32,43.35,22042.0
2023-05-23 15:00:00,43.35,43.37,43.29,43.3,33690.0,43.35,43.37,43.29,43.3,33690.0
2023-05-23 15:05:00,43.31,43.31,43.25,43.27,25846.0,43.31,43.31,43.25,43.27,25846.0
2023-05-23 15:10:00,43.28,43.31,43.27,43.29,24428.0,43.28,43.31,43.27,43.29,24428.0
2023-05-23 15:15:00,43.3,43.31,43.25,43.25,26584.0,43.3,43.31,43.25,43.25,26584.0
2023-05-23 15:20:00,43.25,43.34,43.25,43.33,34426.0,43.25,43.34,43.25,43.33,34426.0
2023-05-23 15:25:00,43.33,43.37,43.32,43.36,25280.0,43.33,43.37,43.32,43.36,25280.0
2023-05-23 15:30:00,43.36,43.43,43.36,43.43,35966.0,43.36,43.43,43.36,43.43,35966.0
2023-05-23 15:35:00,43.43,43.44,43.35,43.37,38926.0,43.43,43.44,43.35,43.37,38926.0
2023-05-23 15:40:00,43.36,43.37,43.34,43.37,45862.0,43.36,43.37,43.34,43.37,45862.0
2023-05-23 15:45:00,43.35,43.37,43.31,43.33,58298.0,43.35,43.37,43.31,43.33,58298.0
2023-05-23 15:50:00,43.32,43.36,43.27,43.29,130722.0,43.32,43.36,43.27,43.29,130722.0
2023-05-23 15:55:00,43.29,43.29,43.24,43.27,323062.0,43.29,43.29,43.24,43.27,323062.0
2023-05-24 09:30:00,43.28,43.49,43.19,43.49,68942.0,43.28,43.49,43.19,43.49,68942.0
2023-05-24 09:35:00,43.46,43.48,43.35,43.36,27872.0,43.46,43.48,43.35,43.36,27872.0
2023-05-24 09:40:00,43.37,43.46,43.35,43.35,19784.0,43.37,43.46,43.35,43.35,19784.0
2023-05-24 09:45:00,43.37,43.41,43.29,43.3,18502.0,43.37,43.41,43.29,43.3,18502.0
2023-05-24 09:50:00,43.33,43.37,43.26,43.3,19186.0,43.33,43.37,43.26,43.3,19186.0
2023-05-24 09:55:00,43.32,43.46,43.32,43.44,12534.0,43.32,43.46,43.32,43.44,12534.0
2023-05-24 10:00:00,43.45,43.48,43.37,43.43,19790.0,43.45,43.48,43.37,43.43,19790.0
2023-05-24 10:05:00,43.41,43.46,43.33,43.34,27102.0,43.41,43.46,43.33,43.34,27102.0
2023-05-24 10:10:00,43.35,43.37,43.24,43.3,81028.0,43.35,43.37,43.24,43.3,81028.0
2023-05-24 10:15:00,43.3,43.35,43.29,43.29,108806.0,43.3,43.35,43.29,43.29,108806.0
2023-05-24 10:20:00,43.3,43.38,43.21,43.21,37966.0,43.3,43.38,43.21,43.21,37966.0
2023-05-24 10:25:00,43.23,43.27,43.2,43.2,9610.0,43.23,43.27,43.2,43.2,9610.0
2023-05-24 10:30:00,43.2,43.26,43.17,43.26,39206.0,43.2,43.26,43.17,43.26,39206.0
2023-05-24 10:35:00,43.26,43.31,43.26,43.3,19846.0,43.26,43.31,43.26,43.3,19846.0
2023-05-24 10:40:00,43.3,43.37,43.29,43.36,25240.0,43.3,43.37,43.29,43.36,25240.0
2023-05-24 10:45:00,43.37,43.42,43.35,43.35,15262.0,43.37,43.42,43.35,43.35,15262.0
2023-05-24 10:50:00,43.35,43.37,43.33,43.36,11826.0,43.35,43.37,43.33,43.36,11826.0
2023-05-24 10:55:00,43.37,43.38,43.34,43.36,10124.0,43.37,43.38,43.34,43.36,10124.0
2023-05-24 11:00:00,43.36,43.36,43.3,43.31,8226.0,43.36,43.36,43.3,43.31,8226.0
2023-05-24 11:05:00,43.32,43.37,43.31,43.35,18820.0,43.32,43.37,43.31,43.35,18820.0
2023-05-24 11:10:00,43.35,43.43,43.35,43.42,27514.0,43.35,43.43,43.35,43.42,27514.0
2023-05-24 11:15:00,43.42,43.47,43.41,43.47,21326.0,43.42,43.47,43.41,43.47,21326.0
2023-05-24 11:20:00,43.48,43.56,43.47,43.56,24198.0,43.48,43.56,43.47,43.56,24198.0
2023-05-24 11:25:00,43.56,43.6,43.5,43.52,28194.0,43.56,43.6,43.5,43.52,28194.0
2023-05-24 11:30:00,43.52,43.53,43.49,43.52,10584.0,43.52,43.53,43.49,43.52,10584.0
2023-05-24 11:35:00,43.52,43.52,43.47,43.48,6270.0,43.52,43.52,43.47,43.48,6270.0
2023-05-24 11:40:00,43.49,43.49,43.42,43.44,13838.0,43.49,43.49,43.42,43.44,13838.0
2023-05-24 11:45:00,43.45,43.47,43.43,43.46,11856.0,43.45,43.47,43.43,43.46,11856.0
2023-05-24 11:50:00,43.46,43.48,43.45,43.45,10834.0,43.46,43.48,43.45,43.45,10834.0
2023-05-24 11:55:00,43.46,43.48,43.41,43.42,10626.0,43.46,43.48,43.41,43.42,10626.0
2023-05-24 12:00:00,43.42,43.43,43.38,43.38,11856.0,43.42,43.43,43.38,43.38,11856.0
2023-05-24 12:05:00,43.38,43.44,43.37,43.42,24222.0,43.38,43.44,43.37,43.42,24222.0
2023-05-24 12:10:00,43.42,43.43,43.38,43.38,7168.0,43.42,43.43,43.38,43.38,7168.0
2023-05-24 12:15:00,43.38,43.43,43.37,43.43,18502.0,43.38,43.43,43.37,43.43,18502.0
2023-05-24 12:20:00,43.43,43.44,43.41,43.42,8136.0,43.43,43.44,43.41,43.42,8136.0
2023-05-24 12:25:00,43.42,43.42,43.39,43.41,9352.0,43.42,43.42,43.39,43.41,9352.0
2023-05-24 12:30:00,43.41,43.43,43.41,43.43,3800.0,43.41,43.43,43.41,43.43,3800.0
2023-05-24 12:35:00,43.43,43.43,43.38,43.38,12264.0,43.43,43.43,43.38,43.38,12264.0
2023-05-24 12:40:00,43.38,43.41,43.34,43.36,19736.0,43.38,43.41,43.34,43.36,19736.0
2023-05-24 12:45:00,43.36,43.36,43.3,43.3,18692.0,43.36,43.36,43.3,43.3,18692.0
2023-05-24 12:50:00,43.3,43.3,43.27,43.28,21124.0,43.3,43.3,43.27,43.28,21124.0
2023-05-24 12:55:00,43.28,43.3,43.27,43.29,21632.0,43.28,43.3,43.27,43.29,21632.0
2023-05-24 13:00:00,43.29,43.3,43.24,43.25,26086.0,43.29,43.3,43.24,43.25,26086.0
2023-05-24 13:05:00,43.26,43.26,43.21,43.23,19132.0,43.26,43.26,43.21,43.23,19132.0
2023-05-24 13:10:00,43.22,43.22,43.17,43.2,16950.0,43.22,43.22,43.17,43.2,16950.0
2023-05-24 13:15:00,43.19,43.24,43.19,43.24,16900.0,43.19,43.24,43.19,43.24,16900.0
2023-05-24 13:20:00,43.24,43.36,43.24,43.36,16636.0,43.24,43.36,43.24,43.36,16636.0
2023-05-24 13:25:00,43.33,43.33,43.3,43.3,11508.0,43.33,43.33,43.3,43.3,11508.0
2023-05-24 13:30:00,43.31,43.33,43.3,43.33,10476.0,43.31,43.33,43.3,43.33,10476.0
2023-05-24 13:35:00,43.33,43.38,43.33,43.38,10244.0,43.33,43.38,43.33,43.38,10244.0
2023-05-24 13:40:00,43.38,43.42,43.38,43.4,46384.0,43.38,43.42,43.38,43.4,46384.0
2023-05-24 13:45:00,43.41,43.42,43.34,43.34,65100.0,43.41,43.42,43.34,43.34,65100.0
2023-05-24 13:50:00,43.35,43.35,43.31,43.32,16966.0,43.35,43.35,43.31,43.32,16966.0
2023-05-24 13:55:00,43.32,43.34,43.31,43.34,8774.0,43.32,43.34,43.31,43.34,8774.0
2023-05-24 14:00:00,43.32,43.37,43.3,43.3,18624.0,43.32,43.37,43.3,43.3,18624.0
2023-05-24 14:05:00,43.31,43.32,43.28,43.28,10898.0,43.31,43.32,43.28,43.28,10898.0
2023-05-24 14:10:00,43.28,43.29,43.24,43.26,16662.0,43.28,43.29,43.24,43.26,16662.0
2023-05-24 14:15:00,43.26,43.29,43.26,43.26,15128.0,43.26,43.29,43.26,43.26,15128.0
2023-05-24 14:20:00,43.26,43.29,43.26,43.27,13354.0,43.26,43.29,43.26,43.27,13354.0
2023-05-24 14:25:00,43.28,43.28,43.21,43.23,19562.0,43.28,43.28,43.21,43.23,19562.0
2023-05-24 14:30:00,43.23,43.23,43.21,43.21,10600.0,43.23,43.23,43.21,43.21,10600.0
2023-05-24 14:35:00,43.22,43.31,43.22,43.29,13816.0,43.22,43.31,43.22,43.29,13816.0
2023-05-24 14:40:00,43.3,43.32,43.27,43.29,12710.0,43.3,43.32,43.27,43.29,12710.0
2023-05-24 14:45:00,43.29,43.31,43.27,43.28,35178.0,43.29,43.31,43.27,43.28,35178.0
2023-05-24 14:50:00,43.28,43.29,43.21,43.22,17782.0,43.28,43.29,43.21,43.22,17782.0
2023-05-24 14:55:00,43.22,43.24,43.22,43.22,20858.0,43.22,43.24,43.22,43.22,20858.0
2023-05-24 15:00:00,43.22,43.23,43.18,43.18,18026.0,43.22,43.23,43.18,43.18,18026.0
2023-05-24 15:05:00,43.18,43.24,43.18,43.23,37592.0,43.18,43.24,43.18,43.23,37592.0
2023-05-24 15:10:00,43.23,43.26,43.22,43.25,44058.0,43.23,43.26,43.22,43.25,44058.0
2023-05-24 15:15:00,43.26,43.31,43.2,43.31,48194.0,43.26,43.31,43.2,43.31,48194.0
2023-05-24 15:20:00,43.32,43.37,43.31,43.33,40820.0,43.32,43.37,43.31,43.33,40820.0
2023-05-24 15:25:00,43.35,43.38,43.33,43.35,25242.0,43.35,43.38,43.33,43.35,25242.0
2023-05-24 15:30:00,43.36,43.4,43.35,43.38,54674.0,43.36,43.4,43.35,43.38,54674.0
2023-05-24 15:35:00,43.38,43.39,43.34,43.37,29298.0,43.38,43.39,43.34,43.37,29298.0
2023-05-24 15:40:00,43.37,43.4,43.35,43.35,45342.0,43.37,43.4,43.35,43.35,45342.0
2023-05-24 15:45:00,43.35,43.35,43.29,43.31,32940.0,43.35,43.35,43.29,43.31,32940.0
2023-05-24 15:50:00,43.3,43.3,43.22,43.24,127134.0,43.3,43.3,43.22,43.24,127134.0
2023-05-24 15:55:00,43.23,43.24,43.19,43.22,349668.0,43.23,43.24,43.19,43.22,349668.0
2023-05-25 09:30:00,43.18,43.23,42.99,43.17,163482.0,43.18,43.23,42.99,43.17,163482.0
2023-05-25 09:35:00,43.17,43.22,43.01,43.1,22702.0,43.17,43.22,43.01,43.1,22702.0
2023-05-25 09:40:00,43.1,43.24,43.08,43.13,22610.0,43.1,43.24,43.08,43.13,22610.0
2023-05-25 09:45:00,43.16,43.23,43.13,43.19,32204.0,43.16,43.23,43.13,43.19,32204.0
2023-05-25 09:50:00,43.19,43.22,43.18,43.22,11000.0,43.19,43.22,43.18,43.22,11000.0
2023-05-25 09:55:00,43.23,43.32,43.23,43.27,10978.0,43.23,43.32,43.23,43.27,10978.0
2023-05-25 10:00:00,43.28,43.38,43.25,43.38,29274.0,43.28,43.38,43.25,43.38,29274.0
2023-05-25 10:05:00,43.42,43.63,43.41,43.56,37812.0,43.42,43.63,43.41,43.56,37812.0
2023-05-25 10:10:00,43.57,43.63,43.51,43.63,11380.0,43.57,43.63,43.51,43.63,11380.0
2023-05-25 10:15:00,43.6,43.69,43.58,43.65,19150.0,43.6,43.69,43.58,43.65,19150.0
2023-05-25 10:20:00,43.65,43.72,43.64,43.68,16088.0,43.65,43.72,43.64,43.68,16088.0
2023-05-25 10:25:00,43.67,43.72,43.67,43.69,8652.0,43.67,43.72,43.67,43.69,8652.0
2023-05-25 10:30:00,43.71,43.77,43.71,43.73,12688.0,43.71,43.77,43.71,43.73,12688.0
2023-05-25 10:35:00,43.73,43.76,43.71,43.76,16952.0,43.73,43.76,43.71,43.76,16952.0
2023-05-25 10:40:00,43.77,43.8,43.72,43.73,14434.0,43.77,43.8,43.72,43.73,14434.0
2023-05-25 10:45:00,43.71,43.74,43.65,43.65,12892.0,43.71,43.74,43.65,43.65,12892.0
2023-05-25 10:50:00,43.65,43.66,43.61,43.63,9232.0,43.65,43.66,43.61,43.63,9232.0
2023-05-25 10:55:00,43.62,43.62,43.55,43.57,17528.0,43.62,43.62,43.55,43.57,17528.0
2023-05-25 11:00:00,43.58,43.63,43.55,43.63,21484.0,43.58,43.63,43.55,43.63,21484.0
2023-05-25 11:05:00,43.64,43.74,43.64,43.74,18954.0,43.64,43.74,43.64,43.74,18954.0
2023-05-25 11:10:00,43.74,43.76,43.71,43.74,36636.0,43.74,43.76,43.71,43.74,36636.0
2023-05-25 11:15:00,43.74,43.79,43.71,43.73,47950.0,43.74,43.79,43.71,43.73,47950.0
2023-05-25 11:20:00,43.7,43.7,43.63,43.65,7650.0,43.7,43.7,43.63,43.65,7650.0
2023-05-25 11:25:00,43.65,43.65,43.6,43.63,14206.0,43.65,43.65,43.6,43.63,14206.0
2023-05-25 11:30:00,43.63,43.64,43.6,43.6,6950.0,43.63,43.64,43.6,43.6,6950.0
2023-05-25 11:35:00,43.6,43.68,43.6,43.68,6406.0,43.6,43.68,43.6,43.68,6406.0
2023-05-25 11:40:00,43.67,43.68,43.61,43.67,14714.0,43.67,43.68,43.61,43.67,14714.0
2023-05-25 11:45:00,43.66,43.67,43.62,43.65,23338.0,43.66,43.67,43.62,43.65,23338.0
2023-05-25 11:50:00,43.66,43.7,43.6,43.6,15716.0,43.66,43.7,43.6,43.6,15716.0
2023-05-25 11:55:00,43.6,43.72,43.6,43.7,14294.0,43.6,43.72,43.6,43.7,14294.0
2023-05-25 12:00:00,43.7,43.76,43.7,43.76,8130.0,43.7,43.76,43.7,43.76,8130.0
2023-05-25 12:05:00,43.76,43.77,43.73,43.75,7724.0,43.76,43.77,43.73,43.75,7724.0
2023-05-25 12:10:00,43.75,43.82,43.75,43.81,14036.0,43.75,43.82,43.75,43.81,14036.0
2023-05-25 12:15:00,43.81,43.82,43.79,43.81,22784.0,43.81,43.82,43.79,43.81,22784.0
2023-05-25 12:20:00,43.81,43.87,43.81,43.82,29246.0,43.81,43.87,43.81,43.82,29246.0
2023-05-25 12:25:00,43.82,43.83,43.77,43.81,7946.0,43.82,43.83,43.77,43.81,7946.0
2023-05-25 12:30:00,43.82,43.84,43.74,43.75,14416.0,43.82,43.84,43.74,43.75,14416.0
2023-05-25 12:35:00,43.76,43.78,43.73,43.74,21586.0,43.76,43.78,43.73,43.74,21586.0
2023-05-25 12:40:00,43.77,43.8,43.77,43.78,7380.0,43.77,43.8,43.77,43.78,7380.0
2023-05-25 12:45:00,43.78,43.8,43.73,43.74,18358.0,43.78,43.8,43.73,43.74,18358.0
2023-05-25 12:50:00,43.75,43.77,43.74,43.74,20906.0,43.75,43.77,43.74,43.74,20906.0
2023-05-25 12:55:00,43.75,43.81,43.74,43.76,13000.0,43.75,43.81,43.74,43.76,13000.0
2023-05-25 13:00:00,43.74,43.76,43.73,43.74,10338.0,43.74,43.76,43.73,43.74,10338.0
2023-05-25 13:05:00,43.74,43.77,43.73,43.76,10560.0,43.74,43.77,43.73,43.76,10560.0
2023-05-25 13:10:00,43.76,43.79,43.76,43.78,8656.0,43.76,43.79,43.76,43.78,8656.0
2023-05-25 13:15:00,43.78,43.81,43.78,43.81,15174.0,43.78,43.81,43.78,43.81,15174.0
2023-05-25 13:20:00,43.81,43.85,43.81,43.85,11506.0,43.81,43.85,43.81,43.85,11506.0
2023-05-25 13:25:00,43.85,43.88,43.85,43.87,12608.0,43.85,43.88,43.85,43.87,12608.0
2023-05-25 13:30:00,43.87,43.9,43.85,43.87,17798.0,43.87,43.9,43.85,43.87,17798.0
2023-05-25 13:35:00,43.85,43.85,43.77,43.78,21608.0,43.85,43.85,43.77,43.78,21608.0
2023-05-25 13:40:00,43.78,43.79,43.74,43.74,16338.0,43.78,43.79,43.74,43.74,16338.0
2023-05-25 13:45:00,43.74,43.77,43.74,43.76,14224.0,43.74,43.77,43.74,43.76,14224.0
2023-05-25 13:50:00,43.76,43.77,43.74,43.74,14894.0,43.76,43.77,43.74,43.74,14894.0
2023-05-25 13:55:00,43.74,43.74,43.7,43.74,21292.0,43.74,43.74,43.7,43.74,21292.0
2023-05-25 14:00:00,43.77,43.88,43.76,43.81,22030.0,43.77,43.88,43.76,43.81,22030.0
2023-05-25 14:05:00,43.82,43.87,43.8,43.86,21410.0,43.82,43.87,43.8,43.86,21410.0
2023-05-25 14:10:00,43.87,43.91,43.87,43.91,16228.0,43.87,43.91,43.87,43.91,16228.0
2023-05-25 14:15:00,43.92,43.95,43.92,43.95,14574.0,43.92,43.95,43.92,43.95,14574.0
2023-05-25 14:20:00,43.95,43.99,43.95,43.96,13904.0,43.95,43.99,43.95,43.96,13904.0
2023-05-25 14:25:00,43.95,43.97,43.92,43.93,19768.0,43.95,43.97,43.92,43.93,19768.0
2023-05-25 14:30:00,43.94,43.94,43.87,43.88,24602.0,43.94,43.94,43.87,43.88,24602.0
2023-05-25 14:35:00,43.88,43.93,43.88,43.9,12618.0,43.88,43.93,43.88,43.9,12618.0
2023-05-25 14:40:00,43.9,43.93,43.89,43.91,18062.0,43.9,43.93,43.89,43.91,18062.0
2023-05-25 14:45:00,43.91,43.91,43.81,43.85,25514.0,43.91,43.91,43.81,43.85,25514.0
2023-05-25 14:50:00,43.85,43.88,43.84,43.85,8470.0,43.85,43.88,43.84,43.85,8470.0
2023-05-25 14:55:00,43.85,43.88,43.81,43.82,35174.0,43.85,43.88,43.81,43.82,35174.0
2023-05-25 15:00:00,43.84,43.87,43.82,43.87,19566.0,43.84,43.87,43.82,43.87,19566.0
2023-05-25 15:05:00,43.87,43.94,43.87,43.94,16410.0,43.87,43.94,43.87,43.94,16410.0
2023-05-25 15:10:00,43.95,43.96,43.93,43.94,27048.0,43.95,43.96,43.93,43.94,27048.0
2023-05-25 15:15:00,43.95,43.97,43.93,43.96,23596.0,43.95,43.97,43.93,43.96,23596.0
2023-05-25 15:20:00,43.95,43.98,43.95,43.97,19390.0,43.95,43.98,43.95,43.97,19390.0
2023-05-25 15:25:00,43.96,44.02,43.94,44.02,50132.0,43.96,44.02,43.94,44.02,50132.0
2023-05-25 15:30:00,44.01,44.07,44.01,44.04,30860.0,44.01,44.07,44.01,44.04,30860.0
2023-05-25 15:35:00,44.05,44.06,43.99,43.99,25512.0,44.05,44.06,43.99,43.99,25512.0
2023-05-25 15:40:00,43.99,43.99,43.95,43.96,49978.0,43.99,43.99,43.95,43.96,49978.0
2023-05-25 15:45:00,43.94,43.97,43.92,43.93,31324.0,43.94,43.97,43.92,43.93,31324.0
2023-05-25 15:50:00,43.92,43.99,43.91,43.98,69334.0,43.92,43.99,43.91,43.98,69334.0
2023-05-25 15:55:00,43.97,43.97,43.85,43.88,172310.0,43.97,43.97,43.85,43.88,172310.0
2023-05-26 09:30:00,43.99,44.21,43.99,44.02,47626.0,43.99,44.21,43.99,44.02,47626.0
2023-05-26 09:35:00,44.02,44.04,43.95,43.98,11230.0,44.02,44.04,43.95,43.98,11230.0
2023-05-26 09:40:00,44.02,44.16,44.01,44.16,16098.0,44.02,44.16,44.01,44.16,16098.0
2023-05-26 09:45:00,44.16,44.16,44.09,44.13,7272.0,44.16,44.16,44.09,44.13,7272.0
2023-05-26 09:50:00,44.13,44.13,44.04,44.1,5578.0,44.13,44.13,44.04,44.1,5578.0
2023-05-26 09:55:00,44.12,44.15,44.09,44.15,10670.0,44.12,44.15,44.09,44.15,10670.0
2023-05-26 10:00:00,44.13,44.2,44.05,44.05,77752.0,44.13,44.2,44.05,44.05,77752.0
2023-05-26 10:05:00,44.05,44.06,43.97,44.06,19364.0,44.05,44.06,43.97,44.06,19364.0
2023-05-26 10:10:00,44.06,44.07,44.01,44.04,14018.0,44.06,44.07,44.01,44.04,14018.0
2023-05-26 10:15:00,44.06,44.16,44.05,44.15,12226.0,44.06,44.16,44.05,44.15,12226.0
2023-05-26 10:20:00,44.16,44.2,44.16,44.17,14338.0,44.16,44.2,44.16,44.17,14338.0
2023-05-26 10:25:00,44.18,44.24,44.18,44.21,32160.0,44.18,44.24,44.18,44.21,32160.0
2023-05-26 10:30:00,44.23,44.24,43.99,43.99,30586.0,44.23,44.24,43.99,43.99,30586.0
2023-05-26 10:35:00,44.01,44.04,43.92,44.02,41456.0,44.01,44.04,43.92,44.02,41456.0
2023-05-26 10:40:00,44.04,44.12,43.99,44.01,16332.0,44.04,44.12,43.99,44.01,16332.0
2023-05-26 10:45:00,44.02,44.09,43.99,44.09,9832.0,44.02,44.09,43.99,44.09,9832.0
2023-05-26 10:50:00,44.12,44.12,44.07,44.1,10642.0,44.12,44.12,44.07,44.1,10642.0
2023-05-26 10:55:00,44.1,44.11,44.06,44.07,12368.0,44.1,44.11,44.06,44.07,12368.0
2023-05-26 11:00:00,44.05,44.07,43.93,43.95,12496.0,44.05,44.07,43.93,43.95,12496.0
2023-05-26 11:05:00,43.94,43.95,43.88,43.9,19200.0,43.94,43.95,43.88,43.9,19200.0
2023-05-26 11:10:00,43.9,43.9,43.83,43.88,10538.0,43.9,43.9,43.83,43.88,10538.0
2023-05-26 11:15:00,43.89,43.9,43.8,43.82,12394.0,43.89,43.9,43.8,43.82,12394.0
2023-05-26 11:20:00,43.82,43.85,43.77,43.78,12138.0,43.82,43.85,43.77,43.78,12138.0
2023-05-26 11:25:00,43.79,43.88,43.79,43.85,8352.0,43.79,43.88,43.79,43.85,8352.0
2023-05-26 11:30:00,43.87,43.88,43.83,43.85,13714.0,43.87,43.88,43.83,43.85,13714.0
2023-05-26 11:35:00,43.84,43.85,43.79,43.8,7580.0,43.84,43.85,43.79,43.8,7580.0
2023-05-26 11:40:00,43.78,43.85,43.77,43.8,28990.0,43.78,43.85,43.77,43.8,28990.0
2023-05-26 11:45:00,43.83,43.84,43.82,43.82,7460.0,43.83,43.84,43.82,43.82,7460.0
2023-05-26 11:50:00,43.83,43.85,43.81,43.81,11194.0,43.83,43.85,43.81,43.81,11194.0
2023-05-26 11:55:00,43.81,43.82,43.79,43.8,14106.0,43.81,43.82,43.79,43.8,14106.0
2023-05-26 12:00:00,43.8,43.82,43.77,43.8,18484.0,43.8,43.82,43.77,43.8,18484.0
2023-05-26 12:05:00,43.81,43.84,43.78,43.78,10928.0,43.81,43.84,43.78,43.78,10928.0
2023-05-26 12:10:00,43.8,43.84,43.8,43.84,42508.0,43.8,43.84,43.8,43.84,42508.0
2023-05-26 12:15:00,43.85,43.88,43.84,43.87,65418.0,43.85,43.88,43.84,43.87,65418.0
2023-05-26 12:20:00,43.88,43.96,43.88,43.95,57948.0,43.88,43.96,43.88,43.95,57948.0
2023-05-26 12:25:00,43.94,43.99,43.93,43.99,7776.0,43.94,43.99,43.93,43.99,7776.0
2023-05-26 12:30:00,43.97,43.99,43.92,43.93,13782.0,43.97,43.99,43.92,43.93,13782.0
2023-05-26 12:35:00,43.92,43.95,43.9,43.94,7760.0,43.92,43.95,43.9,43.94,7760.0
2023-05-26 12:40:00,43.93,43.97,43.93,43.95,8066.0,43.93,43.97,43.93,43.95,8066.0
2023-05-26 12:45:00,43.96,43.97,43.93,43.95,11430.0,43.96,43.97,43.93,43.95,11430.0
2023-05-26 12:50:00,43.95,43.98,43.95,43.96,7396.0,43.95,43.98,43.95,43.96,7396.0
2023-05-26 12:55:00,43.96,43.96,43.92,43.92,9510.0,43.96,43.96,43.92,43.92,9510.0
2023-05-26 13:00:00,43.92,43.95,43.92,43.94,7584.0,43.92,43.95,43.92,43.94,7584.0
2023-05-26 13:05:00,43.95,43.97,43.94,43.96,5294.0,43.95,43.97,43.94,43.96,5294.0
2023-05-26 13:10:00,43.96,43.97,43.94,43.94,7484.0,43.96,43.97,43.94,43.94,7484.0
2023-05-26 13:15:00,43.94,43.95,43.85,43.9,15576.0,43.94,43.95,43.85,43.9,15576.0
2023-05-26 13:20:00,43.9,43.97,43.9,43.95,7778.0,43.9,43.97,43.9,43.95,7778.0
2023-05-26 13:25:00,43.93,43.94,43.9,43.92,9732.0,43.93,43.94,43.9,43.92,9732.0
2023-05-26 13:30:00,43.92,43.96,43.91,43.92,31910.0,43.92,43.96,43.91,43.92,31910.0
2023-05-26 13:35:00,43.92,43.92,43.88,43.9,6830.0,43.92,43.92,43.88,43.9,6830.0
2023-05-26 13:40:00,43.9,43.9,43.85,43.87,7606.0,43.9,43.9,43.85,43.87,7606.0
2023-05-26 13:45:00,43.88,43.93,43.88,43.93,8868.0,43.88,43.93,43.88,43.93,8868.0
2023-05-26 13:50:00,43.93,43.94,43.91,43.91,4128.0,43.93,43.94,43.91,43.91,4128.0
2023-05-26 13:55:00,43.92,43.94,43.92,43.93,6892.0,43.92,43.94,43.92,43.93,6892.0
2023-05-26 14:00:00,43.93,43.93,43.88,43.88,9752.0,43.93,43.93,43.88,43.88,9752.0
2023-05-26 14:05:00,43.87,43.88,43.87,43.87,5490.0,43.87,43.88,43.87,43.87,5490.0
2023-05-26 14:10:00,43.88,43.94,43.88,43.93,7520.0,43.88,43.94,43.88,43.93,7520.0
2023-05-26 14:15:00,43.93,43.93,43.9,43.93,4810.0,43.93,43.93,43.9,43.93,4810.0
2023-05-26 14:20:00,43.92,43.93,43.9,43.91,8512.0,43.92,43.93,43.9,43.91,8512.0
2023-05-26 14:25:00,43.92,43.95,43.9,43.94,6512.0,43.92,43.95,43.9,43.94,6512.0
2023-05-26 14:30:00,43.93,43.95,43.92,43.95,4708.0,43.93,43.95,43.92,43.95,4708.0
2023-05-26 14:35:00,43.95,43.98,43.93,43.96,9114.0,43.95,43.98,43.93,43.96,9114.0
2023-05-26 14:40:00,43.97,43.98,43.96,43.97,4970.0,43.97,43.98,43.96,43.97,4970.0
2023-05-26 14:45:00,43.98,44.0,43.97,43.98,11296.0,43.98,44.0,43.97,43.98,11296.0
2023-05-26 14:50:00,43.98,43.98,43.96,43.96,5916.0,43.98,43.98,43.96,43.96,5916.0
2023-05-26 14:55:00,43.96,43.96,43.92,43.92,36902.0,43.96,43.96,43.92,43.92,36902.0
2023-05-26 15:00:00,43.93,44.01,43.93,44.0,14044.0,43.93,44.01,43.93,44.0,14044.0
2023-05-26 15:05:00,43.99,44.04,43.98,44.04,16580.0,43.99,44.04,43.98,44.04,16580.0
2023-05-26 15:10:00,44.05,44.08,44.03,44.06,13580.0,44.05,44.08,44.03,44.06,13580.0
2023-05-26 15:15:00,44.07,44.08,44.05,44.05,16380.0,44.07,44.08,44.05,44.05,16380.0
2023-05-26 15:20:00,44.05,44.07,44.04,44.04,15930.0,44.05,44.07,44.04,44.04,15930.0
2023-05-26 15:25:00,44.04,44.06,44.02,44.02,23820.0,44.04,44.06,44.02,44.02,23820.0
2023-05-26 15:30:00,44.03,44.08,44.03,44.07,25820.0,44.03,44.08,44.03,44.07,25820.0
2023-05-26 15:35:00,44.07,44.08,44.02,44.02,32438.0,44.07,44.08,44.02,44.02,32438.0
2023-05-26 15:40:00,44.02,44.05,44.01,44.04,27776.0,44.02,44.05,44.01,44.04,27776.0
2023-05-26 15:45:00,44.04,44.05,43.98,44.01,39504.0,44.04,44.05,43.98,44.01,39504.0
2023-05-26 15:50:00,44.01,44.01,43.92,43.99,77354.0,44.01,44.01,43.92,43.99,77354.0
2023-05-26 15:55:00,43.99,44.01,43.91,43.93,288078.0,43.99,44.01,43.91,43.93,288078.0
2023-05-30 09:30:00,44.35,44.47,44.12,44.12,96260.0,44.35,44.47,44.12,44.12,96260.0
2023-05-30 09:35:00,44.12,44.15,43.98,44.02,31082.0,44.12,44.15,43.98,44.02,31082.0
2023-05-30 09:40:00,44.07,44.13,44.0,44.0,23078.0,44.07,44.13,44.0,44.0,23078.0
2023-05-30 09:45:00,44.02,44.22,44.02,44.21,24346.0,44.02,44.22,44.02,44.21,24346.0
2023-05-30 09:50:00,44.22,44.24,44.0,44.01,24014.0,44.22,44.24,44.0,44.01,24014.0
2023-05-30 09:55:00,44.05,44.13,44.05,44.13,12958.0,44.05,44.13,44.05,44.13,12958.0
2023-05-30 10:00:00,44.13,44.13,43.99,44.01,19140.0,44.13,44.13,43.99,44.01,19140.0
2023-05-30 10:05:00,44.01,44.09,44.01,44.05,18128.0,44.01,44.09,44.01,44.05,18128.0
2023-05-30 10:10:00,44.06,44.13,44.06,44.09,20848.0,44.06,44.13,44.06,44.09,20848.0
2023-05-30 10:15:00,44.08,44.17,44.08,44.17,9436.0,44.08,44.17,44.08,44.17,9436.0
2023-05-30 10:20:00,44.17,44.18,44.09,44.11,12464.0,44.17,44.18,44.09,44.11,12464.0
2023-05-30 10:25:00,44.13,44.15,44.06,44.09,9380.0,44.13,44.15,44.06,44.09,9380.0
2023-05-30 10:30:00,44.09,44.14,44.04,44.04,13286.0,44.09,44.14,44.04,44.04,13286.0
2023-05-30 10:35:00,44.07,44.13,44.05,44.1,11568.0,44.07,44.13,44.05,44.1,11568.0
2023-05-30 10:40:00,44.1,44.13,44.1,44.13,11120.0,44.1,44.13,44.1,44.13,11120.0
2023-05-30 10:45:00,44.13,44.19,44.12,44.16,12454.0,44.13,44.19,44.12,44.16,12454.0
2023-05-30 10:50:00,44.16,44.21,44.15,44.19,21966.0,44.16,44.21,44.15,44.19,21966.0
2023-05-30 10:55:00,44.17,44.24,44.17,44.22,12520.0,44.17,44.24,44.17,44.22,12520.0
2023-05-30 11:00:00,44.21,44.26,44.19,44.21,14014.0,44.21,44.26,44.19,44.21,14014.0
2023-05-30 11:05:00,44.21,44.22,44.15,44.2,18606.0,44.21,44.22,44.15,44.2,18606.0
2023-05-30 11:10:00,44.19,44.2,44.15,44.2,14290.0,44.19,44.2,44.15,44.2,14290.0
2023-05-30 11:15:00,44.19,44.2,44.14,44.16,19232.0,44.19,44.2,44.14,44.16,19232.0
2023-05-30 11:20:00,44.15,44.15,44.09,44.15,15726.0,44.15,44.15,44.09,44.15,15726.0
2023-05-30 11:25:00,44.13,44.19,44.1,44.19,11070.0,44.13,44.19,44.1,44.19,11070.0
2023-05-30 11:30:00,44.2,44.2,44.16,44.19,10080.0,44.2,44.2,44.16,44.19,10080.0
2023-05-30 11:35:00,44.18,44.22,44.16,44.2,21988.0,44.18,44.22,44.16,44.2,21988.0
2023-05-30 11:40:00,44.21,44.22,44.17,44.17,7196.0,44.21,44.22,44.17,44.17,7196.0
2023-05-30 11:45:00,44.18,44.19,44.16,44.16,11034.0,44.18,44.19,44.16,44.16,11034.0
2023-05-30 11:50:00,44.17,44.19,44.16,44.17,10428.0,44.17,44.19,44.16,44.17,10428.0
2023-05-30 11:55:00,44.18,44.19,44.16,44.19,6050.0,44.18,44.19,44.16,44.19,6050.0
2023-05-30 12:00:00,44.19,44.2,44.16,44.17,6814.0,44.19,44.2,44.16,44.17,6814.0
2023-05-30 12:05:00,44.15,44.17,44.14,44.16,10664.0,44.15,44.17,44.14,44.16,10664.0
2023-05-30 12:10:00,44.15,44.19,44.13,44.16,15460.0,44.15,44.19,44.13,44.16,15460.0
2023-05-30 12:15:00,44.15,44.19,44.13,44.18,12316.0,44.15,44.19,44.13,44.18,12316.0
2023-05-30 12:20:00,44.17,44.21,44.17,44.21,9330.0,44.17,44.21,44.17,44.21,9330.0
2023-05-30 12:25:00,44.21,44.22,44.15,44.17,18210.0,44.21,44.22,44.15,44.17,18210.0
2023-05-30 12:30:00,44.18,44.21,44.16,44.19,13024.0,44.18,44.21,44.16,44.19,13024.0
2023-05-30 12:35:00,44.18,44.21,44.16,44.16,15118.0,44.18,44.21,44.16,44.16,15118.0
2023-05-30 12:40:00,44.16,44.2,44.14,44.2,10032.0,44.16,44.2,44.14,44.2,10032.0
2023-05-30 12:45:00,44.2,44.24,44.19,44.23,17636.0,44.2,44.24,44.19,44.23,17636.0
2023-05-30 12:50:00,44.22,44.24,44.2,44.24,19748.0,44.22,44.24,44.2,44.24,19748.0
2023-05-30 12:55:00,44.24,44.27,44.21,44.27,10984.0,44.24,44.27,44.21,44.27,10984.0
2023-05-30 13:00:00,44.27,44.31,44.27,44.27,19848.0,44.27,44.31,44.27,44.27,19848.0
2023-05-30 13:05:00,44.27,44.29,44.24,44.26,17414.0,44.27,44.29,44.24,44.26,17414.0
2023-05-30 13:10:00,44.26,44.27,44.24,44.24,10434.0,44.26,44.27,44.24,44.24,10434.0
2023-05-30 13:15:00,44.24,44.26,44.22,44.24,17214.0,44.24,44.26,44.22,44.24,17214.0
2023-05-30 13:20:00,44.24,44.25,44.22,44.23,15562.0,44.24,44.25,44.22,44.23,15562.0
2023-05-30 13:25:00,44.23,44.24,44.17,44.21,16204.0,44.23,44.24,44.17,44.21,16204.0
2023-05-30 13:30:00,44.19,44.21,44.14,44.19,13680.0,44.19,44.21,44.14,44.19,13680.0
2023-05-30 13:35:00,44.19,44.24,44.19,44.23,11830.0,44.19,44.24,44.19,44.23,11830.0
2023-05-30 13:40:00,44.22,44.26,44.22,44.24,14942.0,44.22,44.26,44.22,44.24,14942.0
2023-05-30 13:45:00,44.24,44.26,44.23,44.25,11188.0,44.24,44.26,44.23,44.25,11188.0
2023-05-30 13:50:00,44.25,44.28,44.23,44.24,24692.0,44.25,44.28,44.23,44.24,24692.0
2023-05-30 13:55:00,44.23,44.24,44.2,44.21,14290.0,44.23,44.24,44.2,44.21,14290.0
2023-05-30 14:00:00,44.22,44.22,44.16,44.16,13300.0,44.22,44.22,44.16,44.16,13300.0
2023-05-30 14:05:00,44.16,44.2,44.15,44.19,12240.0,44.16,44.2,44.15,44.19,12240.0
2023-05-30 14:10:00,44.19,44.21,44.19,44.19,26646.0,44.19,44.21,44.19,44.19,26646.0
2023-05-30 14:15:00,44.18,44.22,44.17,44.22,15544.0,44.18,44.22,44.17,44.22,15544.0
2023-05-30 14:20:00,44.23,44.3,44.23,44.29,13572.0,44.23,44.3,44.23,44.29,13572.0
2023-05-30 14:25:00,44.29,44.31,44.29,44.29,24890.0,44.29,44.31,44.29,44.29,24890.0
2023-05-30 14:30:00,44.3,44.31,44.28,44.29,28846.0,44.3,44.31,44.28,44.29,28846.0
2023-05-30 14:35:00,44.28,44.33,44.28,44.31,36802.0,44.28,44.33,44.28,44.31,36802.0
2023-05-30 14:40:00,44.31,44.34,44.31,44.33,62572.0,44.31,44.34,44.31,44.33,62572.0
2023-05-30 14:45:00,44.34,44.34,44.27,44.27,22250.0,44.34,44.34,44.27,44.27,22250.0
2023-05-30 14:50:00,44.27,44.31,44.24,44.3,22250.0,44.27,44.31,44.24,44.3,22250.0
2023-05-30 14:55:00,44.3,44.3,44.27,44.27,16884.0,44.3,44.3,44.27,44.27,16884.0
2023-05-30 15:00:00,44.28,44.28,44.24,44.27,26108.0,44.28,44.28,44.24,44.27,26108.0
2023-05-30 15:05:00,44.27,44.27,44.23,44.24,14050.0,44.27,44.27,44.23,44.24,14050.0
2023-05-30 15:10:00,44.24,44.24,44.19,44.22,18874.0,44.24,44.24,44.19,44.22,18874.0
2023-05-30 15:15:00,44.22,44.24,44.19,44.22,19774.0,44.22,44.24,44.19,44.22,19774.0
2023-05-30 15:20:00,44.23,44.26,44.23,44.24,30332.0,44.23,44.26,44.23,44.24,30332.0
2023-05-30 15:25:00,44.24,44.31,44.24,44.27,70402.0,44.24,44.31,44.24,44.27,70402.0
2023-05-30 15:30:00,44.28,44.31,44.27,44.3,43306.0,44.28,44.31,44.27,44.3,43306.0
2023-05-30 15:35:00,44.3,44.3,44.27,44.27,21912.0,44.3,44.3,44.27,44.27,21912.0
2023-05-30 15:40:00,44.27,44.3,44.27,44.3,27366.0,44.27,44.3,44.27,44.3,27366.0
2023-05-30 15:45:00,44.3,44.34,44.29,44.34,41846.0,44.3,44.34,44.29,44.34,41846.0
2023-05-30 15:50:00,44.34,44.35,44.28,44.29,76972.0,44.34,44.35,44.28,44.29,76972.0
2023-05-30 15:55:00,44.27,44.32,44.24,44.31,181156.0,44.27,44.32,44.24,44.31,181156.0
2023-05-31 09:30:00,44.35,44.41,44.13,44.41,108272.0,44.35,44.41,44.13,44.41,108272.0
2023-05-31 09:35:00,44.41,44.41,44.2,44.23,18516.0,44.41,44.41,44.2,44.23,18516.0
2023-05-31 09:40:00,44.19,44.24,44.13,44.17,35268.0,44.19,44.24,44.13,44.17,35268.0
2023-05-31 09:45:00,44.16,44.16,44.02,44.11,19272.0,44.16,44.16,44.02,44.11,19272.0
2023-05-31 09:50:00,44.1,44.11,44.04,44.1,7170.0,44.1,44.11,44.04,44.1,7170.0
2023-05-31 09:55:00,44.07,44.07,43.97,43.99,28900.0,44.07,44.07,43.97,43.99,28900.0
2023-05-31 10:00:00,43.99,44.02,43.93,43.93,18026.0,43.99,44.02,43.93,43.93,18026.0
2023-05-31 10:05:00,43.91,43.92,43.81,43.84,17852.0,43.91,43.92,43.81,43.84,17852.0
2023-05-31 10:10:00,43.83,43.84,43.8,43.83,14432.0,43.83,43.84,43.8,43.83,14432.0
2023-05-31 10:15:00,43.83,43.87,43.77,43.81,20854.0,43.83,43.87,43.77,43.81,20854.0
2023-05-31 10:20:00,43.79,43.82,43.77,43.79,12860.0,43.79,43.82,43.77,43.79,12860.0
2023-05-31 10:25:00,43.8,43.8,43.69,43.7,23016.0,43.8,43.8,43.69,43.7,23016.0
2023-05-31 10:30:00,43.7,43.72,43.64,43.65,18308.0,43.7,43.72,43.64,43.65,18308.0
2023-05-31 10:35:00,43.65,43.69,43.62,43.69,9724.0,43.65,43.69,43.62,43.69,9724.0
2023-05-31 10:40:00,43.69,43.77,43.69,43.77,14920.0,43.69,43.77,43.69,43.77,14920.0
2023-05-31 10:45:00,43.77,43.82,43.75,43.76,20240.0,43.77,43.82,43.75,43.76,20240.0
2023-05-31 10:50:00,43.77,43.78,43.76,43.76,8568.0,43.77,43.78,43.76,43.76,8568.0
2023-05-31 10:55:00,43.76,43.78,43.73,43.75,22482.0,43.76,43.78,43.73,43.75,22482.0
2023-05-31 11:00:00,43.75,43.79,43.72,43.72,10192.0,43.75,43.79,43.72,43.72,10192.0
2023-05-31 11:05:00,43.73,43.73,43.66,43.67,19762.0,43.73,43.73,43.66,43.67,19762.0
2023-05-31 11:10:00,43.66,43.67,43.58,43.6,18264.0,43.66,43.67,43.58,43.6,18264.0
2023-05-31 11:15:00,43.6,43.61,43.56,43.57,18348.0,43.6,43.61,43.56,43.57,18348.0
2023-05-31 11:20:00,43.57,43.6,43.56,43.58,14428.0,43.57,43.6,43.56,43.58,14428.0
2023-05-31 11:25:00,43.57,43.6,43.56,43.57,14296.0,43.57,43.6,43.56,43.57,14296.0
2023-05-31 11:30:00,43.56,43.58,43.54,43.58,34756.0,43.56,43.58,43.54,43.58,34756.0
2023-05-31 11:35:00,43.57,43.58,43.54,43.55,11202.0,43.57,43.58,43.54,43.55,11202.0
2023-05-31 11:40:00,43.55,43.66,43.55,43.61,17378.0,43.55,43.66,43.55,43.61,17378.0
2023-05-31 11:45:00,43.62,43.63,43.57,43.59,19300.0,43.62,43.63,43.57,43.59,19300.0
2023-05-31 11:50:00,43.59,43.59,43.53,43.54,19028.0,43.59,43.59,43.53,43.54,19028.0
2023-05-31 11:55:00,43.53,43.58,43.52,43.56,14346.0,43.53,43.58,43.52,43.56,14346.0
2023-05-31 12:00:00,43.56,43.66,43.56,43.66,42284.0,43.56,43.66,43.56,43.66,42284.0
2023-05-31 12:05:00,43.65,43.66,43.54,43.59,16938.0,43.65,43.66,43.54,43.59,16938.0
2023-05-31 12:10:00,43.6,43.62,43.58,43.6,41468.0,43.6,43.62,43.58,43.6,41468.0
2023-05-31 12:15:00,43.59,43.61,43.58,43.6,26184.0,43.59,43.61,43.58,43.6,26184.0
2023-05-31 12:20:00,43.59,43.62,43.58,43.59,35336.0,43.59,43.62,43.58,43.59,35336.0
2023-05-31 12:25:00,43.6,43.6,43.56,43.56,14948.0,43.6,43.6,43.56,43.56,14948.0
2023-05-31 12:30:00,43.56,43.64,43.56,43.64,12702.0,43.56,43.64,43.56,43.64,12702.0
2023-05-31 12:35:00,43.65,43.68,43.63,43.66,10820.0,43.65,43.68,43.63,43.66,10820.0
2023-05-31 12:40:00,43.66,43.66,43.62,43.62,18132.0,43.66,43.66,43.62,43.62,18132.0
2023-05-31 12:45:00,43.62,43.7,43.62,43.69,25654.0,43.62,43.7,43.62,43.69,25654.0
2023-05-31 12:50:00,43.68,43.68,43.61,43.63,15230.0,43.68,43.68,43.61,43.63,15230.0
2023-05-31 12:55:00,43.63,43.69,43.63,43.68,10042.0,43.63,43.69,43.63,43.68,10042.0
2023-05-31 13:00:00,43.7,43.73,43.69,43.71,10384.0,43.7,43.73,43.69,43.71,10384.0
2023-05-31 13:05:00,43.7,43.72,43.69,43.71,12642.0,43.7,43.72,43.69,43.71,12642.0
2023-05-31 13:10:00,43.71,43.71,43.6,43.61,16520.0,43.71,43.71,43.6,43.61,16520.0
2023-05-31 13:15:00,43.6,43.62,43.56,43.59,16532.0,43.6,43.62,43.56,43.59,16532.0
2023-05-31 13:20:00,43.6,43.62,43.58,43.58,10236.0,43.6,43.62,43.58,43.58,10236.0
2023-05-31 13:25:00,43.57,43.58,43.56,43.57,17680.0,43.57,43.58,43.56,43.57,17680.0
2023-05-31 13:30:00,43.58,43.62,43.58,43.59,16614.0,43.58,43.62,43.58,43.59,16614.0
2023-05-31 13:35:00,43.6,43.67,43.58,43.66,26542.0,43.6,43.67,43.58,43.66,26542.0
2023-05-31 13:40:00,43.67,43.7,43.66,43.67,26242.0,43.67,43.7,43.66,43.67,26242.0
2023-05-31 13:45:00,43.67,43.68,43.63,43.67,43778.0,43.67,43.68,43.63,43.67,43778.0
2023-05-31 13:50:00,43.67,43.73,43.67,43.7,18342.0,43.67,43.73,43.67,43.7,18342.0
2023-05-31 13:55:00,43.7,43.7,43.67,43.67,13164.0,43.7,43.7,43.67,43.67,13164.0
2023-05-31 14:00:00,43.67,43.67,43.63,43.66,43514.0,43.67,43.67,43.63,43.66,43514.0
2023-05-31 14:05:00,43.66,43.67,43.63,43.65,16640.0,43.66,43.67,43.63,43.65,16640.0
2023-05-31 14:10:00,43.66,43.67,43.63,43.67,8626.0,43.66,43.67,43.63,43.67,8626.0
2023-05-31 14:15:00,43.67,43.68,43.6,43.6,17792.0,43.67,43.68,43.6,43.6,17792.0
2023-05-31 14:20:00,43.6,43.6,43.58,43.59,15170.0,43.6,43.6,43.58,43.59,15170.0
2023-05-31 14:25:00,43.59,43.62,43.57,43.62,18172.0,43.59,43.62,43.57,43.62,18172.0
2023-05-31 14:30:00,43.62,43.66,43.62,43.65,63074.0,43.62,43.66,43.62,43.65,63074.0
2023-05-31 14:35:00,43.65,43.69,43.63,43.67,31898.0,43.65,43.69,43.63,43.67,31898.0
2023-05-31 14:40:00,43.67,43.71,43.65,43.71,11366.0,43.67,43.71,43.65,43.71,11366.0
2023-05-31 14:45:00,43.72,43.73,43.66,43.68,16656.0,43.72,43.73,43.66,43.68,16656.0
2023-05-31 14:50:00,43.68,43.68,43.62,43.65,69388.0,43.68,43.68,43.62,43.65,69388.0
2023-05-31 14:55:00,43.65,43.68,43.64,43.65,32484.0,43.65,43.68,43.64,43.65,32484.0
2023-05-31 15:00:00,43.66,43.68,43.65,43.67,20810.0,43.66,43.68,43.65,43.67,20810.0
2023-05-31 15:05:00,43.67,43.67,43.63,43.65,31024.0,43.67,43.67,43.63,43.65,31024.0
2023-05-31 15:10:00,43.65,43.67,43.63,43.67,30124.0,43.65,43.67,43.63,43.67,30124.0
2023-05-31 15:15:00,43.67,43.67,43.62,43.62,26788.0,43.67,43.67,43.62,43.62,26788.0
2023-05-31 15:20:00,43.62,43.65,43.6,43.65,34252.0,43.62,43.65,43.6,43.65,34252.0
2023-05-31 15:25:00,43.64,43.65,43.63,43.63,36542.0,43.64,43.65,43.63,43.63,36542.0
2023-05-31 15:30:00,43.63,43.69,43.62,43.67,50904.0,43.63,43.69,43.62,43.67,50904.0
2023-05-31 15:35:00,43.68,43.71,43.66,43.68,39812.0,43.68,43.71,43.66,43.68,39812.0
2023-05-31 15:40:00,43.69,43.75,43.67,43.74,38360.0,43.69,43.75,43.67,43.74,38360.0
2023-05-31 15:45:00,43.74,43.78,43.73,43.77,81822.0,43.74,43.78,43.73,43.77,81822.0
2023-05-31 15:50:00,43.77,43.88,43.77,43.81,198286.0,43.77,43.88,43.77,43.81,198286.0
2023-05-31 15:55:00,43.76,43.82,43.72,43.79,454644.0,43.76,43.82,43.72,43.79,454644.0
2023-06-01 09:30:00,43.97,43.97,43.79,43.79,109630.0,43.97,43.97,43.79,43.79,109630.0
2023-06-01 09:35:00,43.77,43.8,43.72,43.74,19812.0,43.77,43.8,43.72,43.74,19812.0
2023-06-01 09:40:00,43.76,43.76,43.68,43.73,18158.0,43.76,43.76,43.68,43.73,18158.0
2023-06-01 09:45:00,43.71,43.73,43.67,43.7,11610.0,43.71,43.73,43.67,43.7,11610.0
2023-06-01 09:50:00,43.68,43.68,43.63,43.63,7414.0,43.68,43.68,43.63,43.63,7414.0
2023-06-01 09:55:00,43.62,43.74,43.62,43.74,20724.0,43.62,43.74,43.62,43.74,20724.0
2023-06-01 10:00:00,43.73,43.74,43.6,43.65,34452.0,43.73,43.74,43.6,43.65,34452.0
2023-06-01 10:05:00,43.66,43.69,43.62,43.64,25292.0,43.66,43.69,43.62,43.64,25292.0
2023-06-01 10:10:00,43.65,43.67,43.6,43.66,16394.0,43.65,43.67,43.6,43.66,16394.0
2023-06-01 10:15:00,43.67,43.69,43.58,43.58,15870.0,43.67,43.69,43.58,43.58,15870.0
2023-06-01 10:20:00,43.57,43.57,43.46,43.47,15376.0,43.57,43.57,43.46,43.47,15376.0
2023-06-01 10:25:00,43.46,43.48,43.4,43.48,19292.0,43.46,43.48,43.4,43.48,19292.0
2023-06-01 10:30:00,43.48,43.49,43.43,43.48,15048.0,43.48,43.49,43.43,43.48,15048.0
2023-06-01 10:35:00,43.46,43.52,43.46,43.51,16178.0,43.46,43.52,43.46,43.51,16178.0
2023-06-01 10:40:00,43.51,43.63,43.51,43.63,10224.0,43.51,43.63,43.51,43.63,10224.0
2023-06-01 10:45:00,43.63,43.66,43.57,43.63,22876.0,43.63,43.66,43.57,43.63,22876.0
2023-06-01 10:50:00,43.63,43.63,43.58,43.59,15040.0,43.63,43.63,43.58,43.59,15040.0
2023-06-01 10:55:00,43.59,43.65,43.57,43.63,11328.0,43.59,43.65,43.57,43.63,11328.0
2023-06-01 11:00:00,43.65,43.69,43.62,43.68,39248.0,43.65,43.69,43.62,43.68,39248.0
2023-06-01 11:05:00,43.68,43.71,43.67,43.71,6010.0,43.68,43.71,43.67,43.71,6010.0
2023-06-01 11:10:00,43.7,43.79,43.7,43.77,11882.0,43.7,43.79,43.7,43.77,11882.0
2023-06-01 11:15:00,43.77,43.82,43.77,43.8,9046.0,43.77,43.82,43.77,43.8,9046.0
2023-06-01 11:20:00,43.79,43.81,43.76,43.81,25002.0,43.79,43.81,43.76,43.81,25002.0
2023-06-01 11:25:00,43.8,43.8,43.74,43.76,9284.0,43.8,43.8,43.74,43.76,9284.0
2023-06-01 11:30:00,43.76,43.82,43.75,43.82,84996.0,43.76,43.82,43.75,43.82,84996.0
2023-06-01 11:35:00,43.81,43.81,43.77,43.78,12742.0,43.81,43.81,43.77,43.78,12742.0
2023-06-01 11:40:00,43.79,43.79,43.77,43.77,6600.0,43.79,43.79,43.77,43.77,6600.0
2023-06-01 11:45:00,43.77,43.82,43.77,43.81,8988.0,43.77,43.82,43.77,43.81,8988.0
2023-06-01 11:50:00,43.82,43.9,43.82,43.88,8500.0,43.82,43.9,43.82,43.88,8500.0
2023-06-01 11:55:00,43.89,43.92,43.89,43.92,4404.0,43.89,43.92,43.89,43.92,4404.0
2023-06-01 12:00:00,43.92,43.97,43.91,43.93,13652.0,43.92,43.97,43.91,43.93,13652.0
2023-06-01 12:05:00,43.92,43.96,43.91,43.95,8608.0,43.92,43.96,43.91,43.95,8608.0
2023-06-01 12:10:00,43.96,43.96,43.94,43.94,8308.0,43.96,43.96,43.94,43.94,8308.0
2023-06-01 12:15:00,43.94,43.97,43.9,43.97,30228.0,43.94,43.97,43.9,43.97,30228.0
2023-06-01 12:20:00,43.95,43.97,43.92,43.92,10766.0,43.95,43.97,43.92,43.92,10766.0
2023-06-01 12:25:00,43.92,43.95,43.9,43.95,6252.0,43.92,43.95,43.9,43.95,6252.0
2023-06-01 12:30:00,43.98,43.99,43.96,43.96,8078.0,43.98,43.99,43.96,43.96,8078.0
2023-06-01 12:35:00,43.97,43.97,43.94,43.96,6906.0,43.97,43.97,43.94,43.96,6906.0
2023-06-01 12:40:00,43.96,44.03,43.96,44.02,39918.0,43.96,44.03,43.96,44.02,39918.0
2023-06-01 12:45:00,44.02,44.05,44.02,44.04,10576.0,44.02,44.05,44.02,44.04,10576.0
2023-06-01 12:50:00,44.02,44.03,43.96,43.97,14644.0,44.02,44.03,43.96,43.97,14644.0
2023-06-01 12:55:00,43.97,43.99,43.97,43.99,5278.0,43.97,43.99,43.97,43.99,5278.0
2023-06-01 13:00:00,44.01,44.01,43.98,44.01,12554.0,44.01,44.01,43.98,44.01,12554.0
2023-06-01 13:05:00,44.01,44.02,43.98,43.99,13454.0,44.01,44.02,43.98,43.99,13454.0
2023-06-01 13:10:00,44.0,44.02,43.99,44.02,3968.0,44.0,44.02,43.99,44.02,3968.0
2023-06-01 13:15:00,44.05,44.07,44.03,44.04,9384.0,44.05,44.07,44.03,44.04,9384.0
2023-06-01 13:20:00,44.05,44.05,43.94,43.95,29478.0,44.05,44.05,43.94,43.95,29478.0
2023-06-01 13:25:00,43.96,43.98,43.94,43.97,12860.0,43.96,43.98,43.94,43.97,12860.0
2023-06-01 13:30:00,43.97,43.97,43.95,43.96,8558.0,43.97,43.97,43.95,43.96,8558.0
2023-06-01 13:35:00,43.97,43.99,43.96,43.99,9416.0,43.97,43.99,43.96,43.99,9416.0
2023-06-01 13:40:00,43.98,44.01,43.96,44.0,11420.0,43.98,44.01,43.96,44.0,11420.0
2023-06-01 13:45:00,44.01,44.06,44.0,44.05,21286.0,44.01,44.06,44.0,44.05,21286.0
2023-06-01 13:50:00,44.05,44.06,44.0,44.04,27682.0,44.05,44.06,44.0,44.04,27682.0
2023-06-01 13:55:00,44.04,44.04,43.99,44.02,17388.0,44.04,44.04,43.99,44.02,17388.0
2023-06-01 14:00:00,44.02,44.02,43.98,43.98,7156.0,44.02,44.02,43.98,43.98,7156.0
2023-06-01 14:05:00,43.97,43.99,43.96,43.97,15462.0,43.97,43.99,43.96,43.97,15462.0
2023-06-01 14:10:00,43.97,43.97,43.95,43.96,16630.0,43.97,43.97,43.95,43.96,16630.0
2023-06-01 14:15:00,43.96,43.97,43.93,43.93,25222.0,43.96,43.97,43.93,43.93,25222.0
2023-06-01 14:20:00,43.94,43.96,43.92,43.96,25998.0,43.94,43.96,43.92,43.96,25998.0
2023-06-01 14:25:00,43.95,43.96,43.94,43.94,7704.0,43.95,43.96,43.94,43.94,7704.0
2023-06-01 14:30:00,43.94,43.95,43.92,43.92,7640.0,43.94,43.95,43.92,43.92,7640.0
2023-06-01 14:35:00,43.93,43.95,43.87,43.9,28634.0,43.93,43.95,43.87,43.9,28634.0
2023-06-01 14:40:00,43.88,43.91,43.88,43.9,15704.0,43.88,43.91,43.88,43.9,15704.0
2023-06-01 14:45:00,43.88,43.91,43.88,43.9,14442.0,43.88,43.91,43.88,43.9,14442.0
2023-06-01 14:50:00,43.88,43.92,43.88,43.9,8520.0,43.88,43.92,43.88,43.9,8520.0
2023-06-01 14:55:00,43.9,43.97,43.9,43.95,16678.0,43.9,43.97,43.9,43.95,16678.0
2023-06-01 15:00:00,43.96,43.98,43.93,43.98,25986.0,43.96,43.98,43.93,43.98,25986.0
2023-06-01 15:05:00,43.99,43.99,43.94,43.95,12676.0,43.99,43.99,43.94,43.95,12676.0
2023-06-01 15:10:00,43.95,44.01,43.95,44.01,16298.0,43.95,44.01,43.95,44.01,16298.0
2023-06-01 15:15:00,44.01,44.02,43.97,43.97,20406.0,44.01,44.02,43.97,43.97,20406.0
2023-06-01 15:20:00,43.97,43.99,43.97,43.98,17020.0,43.97,43.99,43.97,43.98,17020.0
2023-06-01 15:25:00,43.98,43.98,43.94,43.94,20100.0,43.98,43.98,43.94,43.94,20100.0
2023-06-01 15:30:00,43.94,43.94,43.84,43.85,31204.0,43.94,43.94,43.84,43.85,31204.0
2023-06-01 15:35:00,43.85,43.87,43.83,43.84,27104.0,43.85,43.87,43.83,43.84,27104.0
2023-06-01 15:40:00,43.83,43.87,43.81,43.85,35484.0,43.83,43.87,43.81,43.85,35484.0
2023-06-01 15:45:00,43.86,43.9,43.85,43.88,33166.0,43.86,43.9,43.85,43.88,33166.0
2023-06-01 15:50:00,43.88,43.88,43.8,43.86,69320.0,43.88,43.88,43.8,43.86,69320.0
2023-06-01 15:55:00,43.85,43.91,43.81,43.89,163648.0,43.85,43.91,43.81,43.89,163648.0
2023-06-02 09:30:00,43.83,44.07,43.83,44.07,81542.0,43.83,44.07,43.83,44.07,81542.0
2023-06-02 09:35:00,44.05,44.21,44.05,44.15,13906.0,44.05,44.21,44.05,44.15,13906.0
2023-06-02 09:40:00,44.16,44.3,44.16,44.19,14494.0,44.16,44.3,44.16,44.19,14494.0
2023-06-02 09:45:00,44.21,44.23,44.09,44.09,13888.0,44.21,44.23,44.09,44.09,13888.0
2023-06-02 09:50:00,44.09,44.09,43.96,43.96,46686.0,44.09,44.09,43.96,43.96,46686.0
2023-06-02 09:55:00,43.93,44.02,43.88,43.92,17138.0,43.93,44.02,43.88,43.92,17138.0
2023-06-02 10:00:00,43.91,44.04,43.85,44.01,38534.0,43.91,44.04,43.85,44.01,38534.0
2023-06-02 10:05:00,44.02,44.09,44.02,44.02,21368.0,44.02,44.09,44.02,44.02,21368.0
2023-06-02 10:10:00,44.02,44.14,44.02,44.1,19100.0,44.02,44.14,44.02,44.1,19100.0
2023-06-02 10:15:00,44.1,44.14,44.1,44.12,11626.0,44.1,44.14,44.1,44.12,11626.0
2023-06-02 10:20:00,44.1,44.13,44.06,44.06,21446.0,44.1,44.13,44.06,44.06,21446.0
2023-06-02 10:25:00,44.05,44.12,44.03,44.12,14178.0,44.05,44.12,44.03,44.12,14178.0
2023-06-02 10:30:00,44.11,44.12,44.06,44.07,9500.0,44.11,44.12,44.06,44.07,9500.0
2023-06-02 10:35:00,44.09,44.18,44.08,44.16,21890.0,44.09,44.18,44.08,44.16,21890.0
2023-06-02 10:40:00,44.18,44.23,44.18,44.21,10640.0,44.18,44.23,44.18,44.21,10640.0
2023-06-02 10:45:00,44.21,44.29,44.21,44.27,8744.0,44.21,44.29,44.21,44.27,8744.0
2023-06-02 10:50:00,44.27,44.27,44.15,44.15,20252.0,44.27,44.27,44.15,44.15,20252.0
2023-06-02 10:55:00,44.17,44.17,44.15,44.17,10380.0,44.17,44.17,44.15,44.17,10380.0
2023-06-02 11:00:00,44.17,44.27,44.16,44.27,12718.0,44.17,44.27,44.16,44.27,12718.0
2023-06-02 11:05:00,44.26,44.26,44.21,44.22,10466.0,44.26,44.26,44.21,44.22,10466.0
2023-06-02 11:10:00,44.22,44.23,44.2,44.21,5918.0,44.22,44.23,44.2,44.21,5918.0
2023-06-02 11:15:00,44.21,44.23,44.16,44.2,14776.0,44.21,44.23,44.16,44.2,14776.0
2023-06-02 11:20:00,44.2,44.24,44.2,44.21,9174.0,44.2,44.24,44.2,44.21,9174.0
2023-06-02 11:25:00,44.2,44.21,44.17,44.17,8874.0,44.2,44.21,44.17,44.17,8874.0
2023-06-02 11:30:00,44.17,44.2,44.16,44.2,23758.0,44.17,44.2,44.16,44.2,23758.0
2023-06-02 11:35:00,44.19,44.19,44.16,44.16,10296.0,44.19,44.19,44.16,44.16,10296.0
2023-06-02 11:40:00,44.17,44.2,44.17,44.17,12508.0,44.17,44.2,44.17,44.17,12508.0
2023-06-02 11:45:00,44.17,44.21,44.16,44.17,49494.0,44.17,44.21,44.16,44.17,49494.0
2023-06-02 11:50:00,44.17,44.2,44.15,44.19,43856.0,44.17,44.2,44.15,44.19,43856.0
2023-06-02 11:55:00,44.18,44.21,44.16,44.17,32668.0,44.18,44.21,44.16,44.17,32668.0
2023-06-02 12:00:00,44.17,44.18,44.15,44.16,25860.0,44.17,44.18,44.15,44.16,25860.0
2023-06-02 12:05:00,44.16,44.17,44.14,44.17,19586.0,44.16,44.17,44.14,44.17,19586.0
2023-06-02 12:10:00,44.17,44.17,44.07,44.07,12990.0,44.17,44.17,44.07,44.07,12990.0
2023-06-02 12:15:00,44.07,44.09,44.06,44.08,19210.0,44.07,44.09,44.06,44.08,19210.0
2023-06-02 12:20:00,44.08,44.11,44.06,44.07,60246.0,44.08,44.11,44.06,44.07,60246.0
2023-06-02 12:25:00,44.08,44.1,44.07,44.1,18142.0,44.08,44.1,44.07,44.1,18142.0
2023-06-02 12:30:00,44.1,44.1,44.07,44.08,17110.0,44.1,44.1,44.07,44.08,17110.0
2023-06-02 12:35:00,44.08,44.1,44.04,44.05,16772.0,44.08,44.1,44.04,44.05,16772.0
2023-06-02 12:40:00,44.05,44.05,44.03,44.03,18664.0,44.05,44.05,44.03,44.03,18664.0
2023-06-02 12:45:00,44.03,44.07,44.02,44.04,31834.0,44.03,44.07,44.02,44.04,31834.0
2023-06-02 12:50:00,44.03,44.17,44.03,44.16,39736.0,44.03,44.17,44.03,44.16,39736.0
2023-06-02 12:55:00,44.19,44.22,44.16,44.18,54828.0,44.19,44.22,44.16,44.18,54828.0
2023-06-02 13:00:00,44.19,44.2,44.13,44.15,11290.0,44.19,44.2,44.13,44.15,11290.0
2023-06-02 13:05:00,44.15,44.16,44.13,44.14,12418.0,44.15,44.16,44.13,44.14,12418.0
2023-06-02 13:10:00,44.13,44.13,44.06,44.08,24518.0,44.13,44.13,44.06,44.08,24518.0
2023-06-02 13:15:00,44.08,44.09,44.05,44.07,22542.0,44.08,44.09,44.05,44.07,22542.0
2023-06-02 13:20:00,44.07,44.16,44.07,44.16,113136.0,44.07,44.16,44.07,44.16,113136.0
2023-06-02 13:25:00,44.17,44.18,44.12,44.12,20188.0,44.17,44.18,44.12,44.12,20188.0
2023-06-02 13:30:00,44.12,44.13,44.09,44.1,16556.0,44.12,44.13,44.09,44.1,16556.0
2023-06-02 13:35:00,44.1,44.1,44.07,44.07,10196.0,44.1,44.1,44.07,44.07,10196.0
2023-06-02 13:40:00,44.07,44.08,44.04,44.06,26800.0,44.07,44.08,44.04,44.06,26800.0
2023-06-02 13:45:00,44.07,44.07,44.02,44.02,13540.0,44.07,44.07,44.02,44.02,13540.0
2023-06-02 13:50:00,44.04,44.07,44.03,44.06,14306.0,44.04,44.07,44.03,44.06,14306.0
2023-06-02 13:55:00,44.07,44.07,44.04,44.07,25396.0,44.07,44.07,44.04,44.07,25396.0
2023-06-02 14:00:00,44.07,44.1,44.05,44.1,37720.0,44.07,44.1,44.05,44.1,37720.0
2023-06-02 14:05:00,44.09,44.09,43.96,44.0,67202.0,44.09,44.09,43.96,44.0,67202.0
2023-06-02 14:10:00,44.0,44.01,43.97,43.99,11018.0,44.0,44.01,43.97,43.99,11018.0
2023-06-02 14:15:00,43.99,44.01,43.97,44.0,24210.0,43.99,44.01,43.97,44.0,24210.0
2023-06-02 14:20:00,44.0,44.04,43.99,44.03,18632.0,44.0,44.04,43.99,44.03,18632.0
2023-06-02 14:25:00,44.03,44.03,43.98,43.99,21820.0,44.03,44.03,43.98,43.99,21820.0
2023-06-02 14:30:00,43.98,44.02,43.97,43.99,54854.0,43.98,44.02,43.97,43.99,54854.0
2023-06-02 14:35:00,43.99,44.04,43.97,44.02,18600.0,43.99,44.04,43.97,44.02,18600.0
2023-06-02 14:40:00,44.02,44.04,44.02,44.03,22864.0,44.02,44.04,44.02,44.03,22864.0
2023-06-02 14:45:00,44.03,44.09,44.03,44.07,30962.0,44.03,44.09,44.03,44.07,30962.0
2023-06-02 14:50:00,44.06,44.09,44.05,44.08,98568.0,44.06,44.09,44.05,44.08,98568.0
2023-06-02 14:55:00,44.07,44.07,44.04,44.05,61712.0,44.07,44.07,44.04,44.05,61712.0
2023-06-02 15:00:00,44.05,44.15,44.05,44.12,30550.0,44.05,44.15,44.05,44.12,30550.0
2023-06-02 15:05:00,44.12,44.13,44.06,44.07,35774.0,44.12,44.13,44.06,44.07,35774.0
2023-06-02 15:10:00,44.08,44.1,44.07,44.08,27438.0,44.08,44.1,44.07,44.08,27438.0
2023-06-02 15:15:00,44.09,44.15,44.09,44.13,24910.0,44.09,44.15,44.09,44.13,24910.0
2023-06-02 15:20:00,44.13,44.13,44.09,44.1,36962.0,44.13,44.13,44.09,44.1,36962.0
2023-06-02 15:25:00,44.1,44.11,44.09,44.1,15514.0,44.1,44.11,44.09,44.1,15514.0
2023-06-02 15:30:00,44.1,44.13,44.08,44.1,50686.0,44.1,44.13,44.08,44.1,50686.0
2023-06-02 15:35:00,44.1,44.1,44.09,44.1,30594.0,44.1,44.1,44.09,44.1,30594.0
2023-06-02 15:40:00,44.1,44.13,44.09,44.1,67584.0,44.1,44.13,44.09,44.1,67584.0
2023-06-02 15:45:00,44.1,44.19,44.09,44.15,75228.0,44.1,44.19,44.09,44.15,75228.0
2023-06-02 15:50:00,44.15,44.15,44.1,44.13,142688.0,44.15,44.15,44.1,44.13,142688.0
2023-06-02 15:55:00,44.13,44.13,43.99,44.0,495666.0,44.13,44.13,43.99,44.0,495666.0
2023-06-05 09:30:00,44.24,44.24,44.03,44.03,77424.0,44.24,44.24,44.03,44.03,77424.0
2023-06-05 09:35:00,44.05,44.08,43.95,44.02,17416.0,44.05,44.08,43.95,44.02,17416.0
2023-06-05 09:40:00,43.99,44.09,43.98,44.08,13288.0,43.99,44.09,43.98,44.08,13288.0
2023-06-05 09:45:00,44.08,44.1,43.93,43.96,9868.0,44.08,44.1,43.93,43.96,9868.0
2023-06-05 09:50:00,43.97,43.97,43.84,43.88,13370.0,43.97,43.97,43.84,43.88,13370.0
2023-06-05 09:55:00,43.86,43.86,43.8,43.82,13294.0,43.86,43.86,43.8,43.82,13294.0
2023-06-05 10:00:00,43.82,43.94,43.81,43.9,26236.0,43.82,43.94,43.81,43.9,26236.0
2023-06-05 10:05:00,43.9,43.95,43.9,43.92,13204.0,43.9,43.95,43.9,43.92,13204.0
2023-06-05 10:10:00,43.92,43.96,43.88,43.9,13940.0,43.92,43.96,43.88,43.9,13940.0
2023-06-05 10:15:00,43.91,43.97,43.9,43.94,16502.0,43.91,43.97,43.9,43.94,16502.0
2023-06-05 10:20:00,43.96,44.02,43.93,43.98,15684.0,43.96,44.02,43.93,43.98,15684.0
2023-06-05 10:25:00,43.98,43.99,43.88,43.88,18864.0,43.98,43.99,43.88,43.88,18864.0
2023-06-05 10:30:00,43.88,43.92,43.85,43.92,15526.0,43.88,43.92,43.85,43.92,15526.0
2023-06-05 10:35:00,43.91,43.96,43.91,43.91,13514.0,43.91,43.96,43.91,43.91,13514.0
2023-06-05 10:40:00,43.9,43.95,43.9,43.94,11024.0,43.9,43.95,43.9,43.94,11024.0
2023-06-05 10:45:00,43.95,44.05,43.94,44.03,26658.0,43.95,44.05,43.94,44.03,26658.0
2023-06-05 10:50:00,44.04,44.1,44.03,44.1,14918.0,44.04,44.1,44.03,44.1,14918.0
2023-06-05 10:55:00,44.1,44.12,44.02,44.02,30384.0,44.1,44.12,44.02,44.02,30384.0
2023-06-05 11:00:00,44.02,44.14,44.02,44.13,21724.0,44.02,44.14,44.02,44.13,21724.0
2023-06-05 11:05:00,44.13,44.19,44.13,44.18,19490.0,44.13,44.19,44.13,44.18,19490.0
2023-06-05 11:10:00,44.19,44.24,44.18,44.19,9706.0,44.19,44.24,44.18,44.19,9706.0
2023-06-05 11:15:00,44.19,44.21,44.16,44.18,20312.0,44.19,44.21,44.16,44.18,20312.0
2023-06-05 11:20:00,44.18,44.2,44.15,44.18,12168.0,44.18,44.2,44.15,44.18,12168.0
2023-06-05 11:25:00,44.18,44.22,44.16,44.22,16776.0,44.18,44.22,44.16,44.22,16776.0
2023-06-05 11:30:00,44.22,44.29,44.22,44.27,24996.0,44.22,44.29,44.22,44.27,24996.0
2023-06-05 11:35:00,44.27,44.27,44.22,44.24,9768.0,44.27,44.27,44.22,44.24,9768.0
2023-06-05 11:40:00,44.24,44.28,44.23,44.28,7602.0,44.24,44.28,44.23,44.28,7602.0
2023-06-05 11:45:00,44.29,44.3,44.24,44.27,18882.0,44.29,44.3,44.24,44.27,18882.0
2023-06-05 11:50:00,44.26,44.26,44.17,44.19,25910.0,44.26,44.26,44.17,44.19,25910.0
2023-06-05 11:55:00,44.19,44.19,44.12,44.13,18782.0,44.19,44.19,44.12,44.13,18782.0
2023-06-05 12:00:00,44.14,44.15,44.1,44.1,19218.0,44.14,44.15,44.1,44.1,19218.0
2023-06-05 12:05:00,44.1,44.2,44.1,44.2,12628.0,44.1,44.2,44.1,44.2,12628.0
2023-06-05 12:10:00,44.21,44.27,44.21,44.26,21466.0,44.21,44.27,44.21,44.26,21466.0
2023-06-05 12:15:00,44.24,44.28,44.24,44.25,30684.0,44.24,44.28,44.24,44.25,30684.0
2023-06-05 12:20:00,44.25,44.25,44.21,44.24,6436.0,44.25,44.25,44.21,44.24,6436.0
2023-06-05 12:25:00,44.22,44.24,44.2,44.21,35666.0,44.22,44.24,44.2,44.21,35666.0
2023-06-05 12:30:00,44.21,44.22,44.2,44.21,9376.0,44.21,44.22,44.2,44.21,9376.0
2023-06-05 12:35:00,44.2,44.24,44.2,44.24,9160.0,44.2,44.24,44.2,44.24,9160.0
2023-06-05 12:40:00,44.24,44.26,44.23,44.23,5508.0,44.24,44.26,44.23,44.23,5508.0
2023-06-05 12:45:00,44.24,44.24,44.21,44.21,33794.0,44.24,44.24,44.21,44.21,33794.0
2023-06-05 12:50:00,44.21,44.22,44.19,44.22,12112.0,44.21,44.22,44.19,44.22,12112.0
2023-06-05 12:55:00,44.22,44.23,44.2,44.21,20490.0,44.22,44.23,44.2,44.21,20490.0
2023-06-05 13:00:00,44.21,44.22,44.15,44.16,16666.0,44.21,44.22,44.15,44.16,16666.0
2023-06-05 13:05:00,44.16,44.16,44.13,44.13,14474.0,44.16,44.16,44.13,44.13,14474.0
2023-06-05 13:10:00,44.14,44.16,44.11,44.12,10052.0,44.14,44.16,44.11,44.12,10052.0
2023-06-05 13:15:00,44.11,44.11,44.06,44.11,14612.0,44.11,44.11,44.06,44.11,14612.0
2023-06-05 13:20:00,44.11,44.14,44.09,44.14,16736.0,44.11,44.14,44.09,44.14,16736.0
2023-06-05 13:25:00,44.15,44.15,44.04,44.09,18364.0,44.15,44.15,44.04,44.09,18364.0
2023-06-05 13:30:00,44.08,44.09,44.05,44.09,10330.0,44.08,44.09,44.05,44.09,10330.0
2023-06-05 13:35:00,44.09,44.12,44.07,44.12,16444.0,44.09,44.12,44.07,44.12,16444.0
2023-06-05 13:40:00,44.12,44.15,44.11,44.13,11678.0,44.12,44.15,44.11,44.13,11678.0
2023-06-05 13:45:00,44.13,44.15,44.11,44.13,8964.0,44.13,44.15,44.11,44.13,8964.0
2023-06-05 13:50:00,44.12,44.13,44.1,44.13,12676.0,44.12,44.13,44.1,44.13,12676.0
2023-06-05 13:55:00,44.13,44.18,44.1,44.18,12088.0,44.13,44.18,44.1,44.18,12088.0
2023-06-05 14:00:00,44.17,44.17,44.15,44.17,19196.0,44.17,44.17,44.15,44.17,19196.0
2023-06-05 14:05:00,44.17,44.17,44.1,44.13,23500.0,44.17,44.17,44.1,44.13,23500.0
2023-06-05 14:10:00,44.13,44.15,44.1,44.13,10400.0,44.13,44.15,44.1,44.13,10400.0
2023-06-05 14:15:00,44.12,44.18,44.12,44.18,14342.0,44.12,44.18,44.12,44.18,14342.0
2023-06-05 14:20:00,44.18,44.21,44.17,44.2,19408.0,44.18,44.21,44.17,44.2,19408.0
2023-06-05 14:25:00,44.2,44.2,44.13,44.16,23420.0,44.2,44.2,44.13,44.16,23420.0
2023-06-05 14:30:00,44.16,44.17,44.03,44.05,30760.0,44.16,44.17,44.03,44.05,30760.0
2023-06-05 14:35:00,44.06,44.1,44.05,44.07,20446.0,44.06,44.1,44.05,44.07,20446.0
2023-06-05 14:40:00,44.07,44.13,44.07,44.12,11996.0,44.07,44.13,44.07,44.12,11996.0
2023-06-05 14:45:00,44.11,44.12,44.07,44.09,22312.0,44.11,44.12,44.07,44.09,22312.0
2023-06-05 14:50:00,44.08,44.15,44.06,44.14,21918.0,44.08,44.15,44.06,44.14,21918.0
2023-06-05 14:55:00,44.15,44.18,44.14,44.16,18838.0,44.15,44.18,44.14,44.16,18838.0
2023-06-05 15:00:00,44.16,44.17,44.09,44.1,29410.0,44.16,44.17,44.09,44.1,29410.0
2023-06-05 15:05:00,44.09,44.12,44.07,44.09,23214.0,44.09,44.12,44.07,44.09,23214.0
2023-06-05 15:10:00,44.1,44.21,44.09,44.21,18826.0,44.1,44.21,44.09,44.21,18826.0
2023-06-05 15:15:00,44.21,44.23,44.19,44.21,20986.0,44.21,44.23,44.19,44.21,20986.0
2023-06-05 15:20:00,44.21,44.24,44.21,44.24,31142.0,44.21,44.24,44.21,44.24,31142.0
2023-06-05 15:25:00,44.25,44.27,44.22,44.24,28548.0,44.25,44.27,44.22,44.24,28548.0
2023-06-05 15:30:00,44.24,44.28,44.24,44.27,35474.0,44.24,44.28,44.24,44.27,35474.0
2023-06-05 15:35:00,44.27,44.36,44.27,44.35,48648.0,44.27,44.36,44.27,44.35,48648.0
2023-06-05 15:40:00,44.36,44.38,44.32,44.34,45040.0,44.36,44.38,44.32,44.34,45040.0
2023-06-05 15:45:00,44.34,44.34,44.3,44.33,55890.0,44.34,44.34,44.3,44.33,55890.0
2023-06-05 15:50:00,44.33,44.35,44.26,44.31,85684.0,44.33,44.35,44.26,44.31,85684.0
2023-06-05 15:55:00,44.31,44.31,44.24,44.26,235532.0,44.31,44.31,44.24,44.26,235532.0
2023-06-06 09:30:00,44.33,44.36,44.27,44.32,60686.0,44.33,44.36,44.27,44.32,60686.0
2023-06-06 09:35:00,44.32,44.44,44.21,44.21,27606.0,44.32,44.44,44.21,44.21,27606.0
2023-06-06 09:40:00,44.23,44.32,44.23,44.29,56178.0,44.23,44.32,44.23,44.29,56178.0
2023-06-06 09:45:00,44.3,44.3,44.23,44.25,16958.0,44.3,44.3,44.23,44.25,16958.0
2023-06-06 09:50:00,44.25,44.27,44.23,44.24,18572.0,44.25,44.27,44.23,44.24,18572.0
2023-06-06 09:55:00,44.24,44.26,44.22,44.25,8938.0,44.24,44.26,44.22,44.25,8938.0
2023-06-06 10:00:00,44.24,44.29,44.24,44.25,16492.0,44.24,44.29,44.24,44.25,16492.0
2023-06-06 10:05:00,44.25,44.31,44.24,44.28,12778.0,44.25,44.31,44.24,44.28,12778.0
2023-06-06 10:10:00,44.3,44.34,44.22,44.23,9390.0,44.3,44.34,44.22,44.23,9390.0
2023-06-06 10:15:00,44.24,44.27,44.23,44.23,13110.0,44.24,44.27,44.23,44.23,13110.0
2023-06-06 10:20:00,44.24,44.25,44.2,44.25,3804.0,44.24,44.25,44.2,44.25,3804.0
2023-06-06 10:25:00,44.25,44.25,44.24,44.24,6786.0,44.25,44.25,44.24,44.24,6786.0
2023-06-06 10:30:00,44.24,44.25,44.23,44.24,9180.0,44.24,44.25,44.23,44.24,9180.0
2023-06-06 10:35:00,44.23,44.26,44.21,44.25,9860.0,44.23,44.26,44.21,44.25,9860.0
2023-06-06 10:40:00,44.26,44.27,44.22,44.23,9472.0,44.26,44.27,44.22,44.23,9472.0
2023-06-06 10:45:00,44.24,44.29,44.23,44.26,15564.0,44.24,44.29,44.23,44.26,15564.0
2023-06-06 10:50:00,44.27,44.3,44.25,44.26,33670.0,44.27,44.3,44.25,44.26,33670.0
2023-06-06 10:55:00,44.27,44.27,44.23,44.25,7288.0,44.27,44.27,44.23,44.25,7288.0
2023-06-06 11:00:00,44.25,44.27,44.23,44.24,8232.0,44.25,44.27,44.23,44.24,8232.0
2023-06-06 11:05:00,44.24,44.24,44.15,44.15,6964.0,44.24,44.24,44.15,44.15,6964.0
2023-06-06 11:10:00,44.16,44.19,44.12,44.13,17606.0,44.16,44.19,44.12,44.13,17606.0
2023-06-06 11:15:00,44.13,44.13,44.09,44.09,7824.0,44.13,44.13,44.09,44.09,7824.0
2023-06-06 11:20:00,44.08,44.1,44.05,44.06,6686.0,44.08,44.1,44.05,44.06,6686.0
2023-06-06 11:25:00,44.05,44.09,44.0,44.06,9058.0,44.05,44.09,44.0,44.06,9058.0
2023-06-06 11:30:00,44.07,44.09,44.04,44.05,8034.0,44.07,44.09,44.04,44.05,8034.0
2023-06-06 11:35:00,44.05,44.08,44.05,44.08,16434.0,44.05,44.08,44.05,44.08,16434.0
2023-06-06 11:40:00,44.07,44.07,43.98,43.98,30290.0,44.07,44.07,43.98,43.98,30290.0
2023-06-06 11:45:00,43.99,44.05,43.99,43.99,9078.0,43.99,44.05,43.99,43.99,9078.0
2023-06-06 11:50:00,43.99,44.02,43.96,43.97,13598.0,43.99,44.02,43.96,43.97,13598.0
2023-06-06 11:55:00,43.98,44.0,43.96,43.96,29738.0,43.98,44.0,43.96,43.96,29738.0
2023-06-06 12:00:00,43.96,44.01,43.96,44.0,20564.0,43.96,44.01,43.96,44.0,20564.0
2023-06-06 12:05:00,43.99,43.99,43.93,43.96,17580.0,43.99,43.99,43.93,43.96,17580.0
2023-06-06 12:10:00,43.96,43.99,43.94,43.98,21580.0,43.96,43.99,43.94,43.98,21580.0
2023-06-06 12:15:00,43.99,44.03,43.98,43.99,16572.0,43.99,44.03,43.98,43.99,16572.0
2023-06-06 12:20:00,43.99,44.01,43.97,43.97,30676.0,43.99,44.01,43.97,43.97,30676.0
2023-06-06 12:25:00,43.97,44.0,43.97,43.99,21474.0,43.97,44.0,43.97,43.99,21474.0
2023-06-06 12:30:00,43.99,43.99,43.97,43.98,12988.0,43.99,43.99,43.97,43.98,12988.0
2023-06-06 12:35:00,43.97,43.98,43.95,43.97,7716.0,43.97,43.98,43.95,43.97,7716.0
2023-06-06 12:40:00,43.97,43.99,43.94,43.98,16776.0,43.97,43.99,43.94,43.98,16776.0
2023-06-06 12:45:00,43.98,43.98,43.96,43.97,14220.0,43.98,43.98,43.96,43.97,14220.0
2023-06-06 12:50:00,43.97,43.98,43.95,43.97,21954.0,43.97,43.98,43.95,43.97,21954.0
2023-06-06 12:55:00,43.97,43.98,43.95,43.95,13138.0,43.97,43.98,43.95,43.95,13138.0
2023-06-06 13:00:00,43.96,43.97,43.93,43.96,14696.0,43.96,43.97,43.93,43.96,14696.0
2023-06-06 13:05:00,43.96,43.97,43.94,43.97,14704.0,43.96,43.97,43.94,43.97,14704.0
2023-06-06 13:10:00,43.98,44.01,43.97,44.0,18070.0,43.98,44.01,43.97,44.0,18070.0
2023-06-06 13:15:00,43.99,44.0,43.94,43.96,46112.0,43.99,44.0,43.94,43.96,46112.0
2023-06-06 13:20:00,43.95,43.97,43.93,43.95,14258.0,43.95,43.97,43.93,43.95,14258.0
2023-06-06 13:25:00,43.95,43.96,43.92,43.95,8354.0,43.95,43.96,43.92,43.95,8354.0
2023-06-06 13:30:00,43.94,43.95,43.91,43.93,13118.0,43.94,43.95,43.91,43.93,13118.0
2023-06-06 13:35:00,43.93,43.93,43.92,43.92,17306.0,43.93,43.93,43.92,43.92,17306.0
2023-06-06 13:40:00,43.92,43.93,43.9,43.91,13174.0,43.92,43.93,43.9,43.91,13174.0
2023-06-06 13:45:00,43.91,43.93,43.9,43.9,23914.0,43.91,43.93,43.9,43.9,23914.0
2023-06-06 13:50:00,43.9,43.91,43.88,43.89,8308.0,43.9,43.91,43.88,43.89,8308.0
2023-06-06 13:55:00,43.88,43.88,43.86,43.87,8462.0,43.88,43.88,43.86,43.87,8462.0
2023-06-06 14:00:00,43.85,43.88,43.84,43.88,20230.0,43.85,43.88,43.84,43.88,20230.0
2023-06-06 14:05:00,43.88,43.88,43.86,43.88,38910.0,43.88,43.88,43.86,43.88,38910.0
2023-06-06 14:10:00,43.87,43.97,43.87,43.96,87324.0,43.87,43.97,43.87,43.96,87324.0
2023-06-06 14:15:00,43.97,43.97,43.93,43.96,11368.0,43.97,43.97,43.93,43.96,11368.0
2023-06-06 14:20:00,43.95,43.99,43.94,43.99,5064.0,43.95,43.99,43.94,43.99,5064.0
2023-06-06 14:25:00,43.99,44.01,43.99,44.0,12318.0,43.99,44.01,43.99,44.0,12318.0
2023-06-06 14:30:00,44.0,44.03,43.99,44.02,58322.0,44.0,44.03,43.99,44.02,58322.0
2023-06-06 14:35:00,44.01,44.02,44.01,44.02,9252.0,44.01,44.02,44.01,44.02,9252.0
2023-06-06 14:40:00,44.02,44.02,43.99,44.02,16944.0,44.02,44.02,43.99,44.02,16944.0
2023-06-06 14:45:00,44.02,44.05,44.01,44.05,7328.0,44.02,44.05,44.01,44.05,7328.0
2023-06-06 14:50:00,44.05,44.07,44.03,44.07,10080.0,44.05,44.07,44.03,44.07,10080.0
2023-06-06 14:55:00,44.07,44.08,44.07,44.07,12500.0,44.07,44.08,44.07,44.07,12500.0
2023-06-06 15:00:00,44.07,44.16,44.07,44.16,8354.0,44.07,44.16,44.07,44.16,8354.0
2023-06-06 15:05:00,44.16,44.17,44.12,44.12,22134.0,44.16,44.17,44.12,44.12,22134.0
2023-06-06 15:10:00,44.12,44.13,44.1,44.1,16460.0,44.12,44.13,44.1,44.1,16460.0
2023-06-06 15:15:00,44.1,44.13,44.1,44.1,18246.0,44.1,44.13,44.1,44.1,18246.0
2023-06-06 15:20:00,44.1,44.12,44.09,44.12,29664.0,44.1,44.12,44.09,44.12,29664.0
2023-06-06 15:25:00,44.13,44.13,44.09,44.1,18890.0,44.13,44.13,44.09,44.1,18890.0
2023-06-06 15:30:00,44.1,44.13,44.1,44.12,19202.0,44.1,44.13,44.1,44.12,19202.0
2023-06-06 15:35:00,44.11,44.11,44.08,44.08,25352.0,44.11,44.11,44.08,44.08,25352.0
2023-06-06 15:40:00,44.08,44.14,44.07,44.14,27980.0,44.08,44.14,44.07,44.14,27980.0
2023-06-06 15:45:00,44.14,44.17,44.13,44.17,48012.0,44.14,44.17,44.13,44.17,48012.0
2023-06-06 15:50:00,44.17,44.2,44.1,44.1,62018.0,44.17,44.2,44.1,44.1,62018.0
2023-06-06 15:55:00,44.1,44.15,44.03,44.05,197738.0,44.1,44.15,44.03,44.05,197738.0
2023-06-07 09:30:00,44.09,44.17,44.09,44.17,42352.0,44.09,44.17,44.09,44.17,42352.0
2023-06-07 09:35:00,44.2,44.35,44.18,44.34,21278.0,44.2,44.35,44.18,44.34,21278.0
2023-06-07 09:40:00,44.32,44.45,44.32,44.44,15096.0,44.32,44.45,44.32,44.44,15096.0
2023-06-07 09:45:00,44.44,44.44,44.21,44.25,11852.0,44.44,44.44,44.21,44.25,11852.0
2023-06-07 09:50:00,44.27,44.27,44.1,44.1,86918.0,44.27,44.27,44.1,44.1,86918.0
2023-06-07 09:55:00,44.1,44.26,44.1,44.23,23830.0,44.1,44.26,44.1,44.23,23830.0
2023-06-07 10:00:00,44.22,44.22,44.04,44.09,15436.0,44.22,44.22,44.04,44.09,15436.0
2023-06-07 10:05:00,44.08,44.18,44.08,44.18,12512.0,44.08,44.18,44.08,44.18,12512.0
2023-06-07 10:10:00,44.19,44.23,44.12,44.12,24634.0,44.19,44.23,44.12,44.12,24634.0
2023-06-07 10:15:00,44.12,44.12,44.05,44.07,18300.0,44.12,44.12,44.05,44.07,18300.0
2023-06-07 10:20:00,44.08,44.08,43.95,43.96,18286.0,44.08,44.08,43.95,43.96,18286.0
2023-06-07 10:25:00,43.96,43.97,43.94,43.97,12444.0,43.96,43.97,43.94,43.97,12444.0
2023-06-07 10:30:00,43.98,43.98,43.87,43.87,15468.0,43.98,43.98,43.87,43.87,15468.0
2023-06-07 10:35:00,43.85,43.85,43.76,43.78,18298.0,43.85,43.85,43.76,43.78,18298.0
2023-06-07 10:40:00,43.8,43.8,43.65,43.65,18922.0,43.8,43.8,43.65,43.65,18922.0
2023-06-07 10:45:00,43.66,43.74,43.66,43.7,17052.0,43.66,43.74,43.66,43.7,17052.0
2023-06-07 10:50:00,43.69,43.74,43.64,43.65,21130.0,43.69,43.74,43.64,43.65,21130.0
2023-06-07 10:55:00,43.66,43.73,43.65,43.72,19954.0,43.66,43.73,43.65,43.72,19954.0
2023-06-07 11:00:00,43.73,43.77,43.72,43.76,17482.0,43.73,43.77,43.72,43.76,17482.0
2023-06-07 11:05:00,43.74,43.77,43.74,43.77,8914.0,43.74,43.77,43.74,43.77,8914.0
2023-06-07 11:10:00,43.77,43.77,43.7,43.73,18924.0,43.77,43.77,43.7,43.73,18924.0
2023-06-07 11:15:00,43.71,43.71,43.64,43.65,28808.0,43.71,43.71,43.64,43.65,28808.0
2023-06-07 11:20:00,43.64,43.67,43.6,43.62,38186.0,43.64,43.67,43.6,43.62,38186.0
2023-06-07 11:25:00,43.6,43.6,43.57,43.59,28620.0,43.6,43.6,43.57,43.59,28620.0
2023-06-07 11:30:00,43.6,43.65,43.59,43.6,35674.0,43.6,43.65,43.59,43.6,35674.0
2023-06-07 11:35:00,43.6,43.6,43.54,43.55,29160.0,43.6,43.6,43.54,43.55,29160.0
2023-06-07 11:40:00,43.54,43.55,43.51,43.51,107778.0,43.54,43.55,43.51,43.51,107778.0
2023-06-07 11:45:00,43.51,43.56,43.48,43.56,27562.0,43.51,43.56,43.48,43.56,27562.0
2023-06-07 11:50:00,43.56,43.56,43.46,43.49,19540.0,43.56,43.56,43.46,43.49,19540.0
2023-06-07 11:55:00,43.49,43.49,43.37,43.38,34826.0,43.49,43.49,43.37,43.38,34826.0
2023-06-07 12:00:00,43.38,43.38,43.34,43.36,49514.0,43.38,43.38,43.34,43.36,49514.0
2023-06-07 12:05:00,43.37,43.38,43.29,43.33,24796.0,43.37,43.38,43.29,43.33,24796.0
2023-06-07 12:10:00,43.32,43.34,43.27,43.28,29992.0,43.32,43.34,43.27,43.28,29992.0
2023-06-07 12:15:00,43.28,43.29,43.21,43.22,37160.0,43.28,43.29,43.21,43.22,37160.0
2023-06-07 12:20:00,43.22,43.23,43.15,43.17,38334.0,43.22,43.23,43.15,43.17,38334.0
2023-06-07 12:25:00,43.17,43.18,43.13,43.14,64242.0,43.17,43.18,43.13,43.14,64242.0
2023-06-07 12:30:00,43.15,43.27,43.14,43.26,30536.0,43.15,43.27,43.14,43.26,30536.0
2023-06-07 12:35:00,43.26,43.4,43.26,43.37,20578.0,43.26,43.4,43.26,43.37,20578.0
2023-06-07 12:40:00,43.37,43.4,43.35,43.37,12132.0,43.37,43.4,43.35,43.37,12132.0
2023-06-07 12:45:00,43.36,43.37,43.28,43.32,18428.0,43.36,43.37,43.28,43.32,18428.0
2023-06-07 12:50:00,43.31,43.34,43.26,43.26,33426.0,43.31,43.34,43.26,43.26,33426.0
2023-06-07 12:55:00,43.26,43.32,43.25,43.3,36562.0,43.26,43.32,43.25,43.3,36562.0
2023-06-07 13:00:00,43.3,43.31,43.26,43.26,16686.0,43.3,43.31,43.26,43.26,16686.0
2023-06-07 13:05:00,43.28,43.29,43.2,43.23,31622.0,43.28,43.29,43.2,43.23,31622.0
2023-06-07 13:10:00,43.23,43.27,43.16,43.16,59214.0,43.23,43.27,43.16,43.16,59214.0
2023-06-07 13:15:00,43.16,43.19,43.14,43.15,27042.0,43.16,43.19,43.14,43.15,27042.0
2023-06-07 13:20:00,43.16,43.19,43.16,43.16,23914.0,43.16,43.19,43.16,43.16,23914.0
2023-06-07 13:25:00,43.16,43.2,43.13,43.18,23070.0,43.16,43.2,43.13,43.18,23070.0
2023-06-07 13:30:00,43.18,43.27,43.16,43.24,97518.0,43.18,43.27,43.16,43.24,97518.0
2023-06-07 13:35:00,43.24,43.24,43.18,43.18,17704.0,43.24,43.24,43.18,43.18,17704.0
2023-06-07 13:40:00,43.17,43.19,43.14,43.15,19446.0,43.17,43.19,43.14,43.15,19446.0
2023-06-07 13:45:00,43.15,43.18,43.13,43.17,23690.0,43.15,43.18,43.13,43.17,23690.0
2023-06-07 13:50:00,43.16,43.17,43.1,43.13,27590.0,43.16,43.17,43.1,43.13,27590.0
2023-06-07 13:55:00,43.13,43.16,43.09,43.1,41860.0,43.13,43.16,43.09,43.1,41860.0
2023-06-07 14:00:00,43.1,43.25,43.1,43.19,51536.0,43.1,43.25,43.1,43.19,51536.0
2023-06-07 14:05:00,43.21,43.26,43.19,43.22,29494.0,43.21,43.26,43.19,43.22,29494.0
2023-06-07 14:10:00,43.23,43.24,43.18,43.22,20892.0,43.23,43.24,43.18,43.22,20892.0
2023-06-07 14:15:00,43.21,43.23,43.11,43.15,45438.0,43.21,43.23,43.11,43.15,45438.0
2023-06-07 14:20:00,43.16,43.22,43.16,43.19,22512.0,43.16,43.22,43.16,43.19,22512.0
2023-06-07 14:25:00,43.19,43.19,43.1,43.12,33672.0,43.19,43.19,43.1,43.12,33672.0
2023-06-07 14:30:00,43.12,43.12,43.08,43.09,27186.0,43.12,43.12,43.08,43.09,27186.0
2023-06-07 14:35:00,43.09,43.15,43.05,43.15,66156.0,43.09,43.15,43.05,43.15,66156.0
2023-06-07 14:40:00,43.13,43.14,43.08,43.1,17498.0,43.13,43.14,43.08,43.1,17498.0
2023-06-07 14:45:00,43.09,43.14,43.09,43.1,18622.0,43.09,43.14,43.09,43.1,18622.0
2023-06-07 14:50:00,43.09,43.12,43.09,43.12,16314.0,43.09,43.12,43.09,43.12,16314.0
2023-06-07 14:55:00,43.12,43.15,43.1,43.15,18528.0,43.12,43.15,43.1,43.15,18528.0
2023-06-07 15:00:00,43.15,43.2,43.14,43.2,45692.0,43.15,43.2,43.14,43.2,45692.0
2023-06-07 15:05:00,43.2,43.22,43.17,43.18,33260.0,43.2,43.22,43.17,43.18,33260.0
2023-06-07 15:10:00,43.17,43.17,43.11,43.15,46838.0,43.17,43.17,43.11,43.15,46838.0
2023-06-07 15:15:00,43.14,43.21,43.14,43.2,44634.0,43.14,43.21,43.14,43.2,44634.0
2023-06-07 15:20:00,43.2,43.25,43.19,43.2,47150.0,43.2,43.25,43.19,43.2,47150.0
2023-06-07 15:25:00,43.2,43.2,43.12,43.16,28836.0,43.2,43.2,43.12,43.16,28836.0
2023-06-07 15:30:00,43.16,43.17,43.08,43.08,50830.0,43.16,43.17,43.08,43.08,50830.0
2023-06-07 15:35:00,43.08,43.1,43.06,43.06,40050.0,43.08,43.1,43.06,43.06,40050.0
2023-06-07 15:40:00,43.06,43.13,43.05,43.1,65094.0,43.06,43.13,43.05,43.1,65094.0
2023-06-07 15:45:00,43.1,43.12,43.05,43.12,65794.0,43.1,43.12,43.05,43.12,65794.0
2023-06-07 15:50:00,43.13,43.17,43.07,43.08,140848.0,43.13,43.17,43.07,43.08,140848.0
2023-06-07 15:55:00,43.07,43.11,43.02,43.11,320226.0,43.07,43.11,43.02,43.11,320226.0
2023-06-08 09:30:00,43.03,43.11,43.0,43.07,91356.0,43.03,43.11,43.0,43.07,91356.0
2023-06-08 09:35:00,43.08,43.29,43.07,43.22,18288.0,43.08,43.29,43.07,43.22,18288.0
2023-06-08 09:40:00,43.22,43.27,43.16,43.25,28760.0,43.22,43.27,43.16,43.25,28760.0
2023-06-08 09:45:00,43.26,43.28,43.08,43.08,22900.0,43.26,43.28,43.08,43.08,22900.0
2023-06-08 09:50:00,43.09,43.16,43.04,43.06,19920.0,43.09,43.16,43.04,43.06,19920.0
2023-06-08 09:55:00,43.08,43.18,43.04,43.18,29380.0,43.08,43.18,43.04,43.18,29380.0
2023-06-08 10:00:00,43.17,43.27,43.16,43.26,40274.0,43.17,43.27,43.16,43.26,40274.0
2023-06-08 10:05:00,43.27,43.35,43.27,43.27,21510.0,43.27,43.35,43.27,43.27,21510.0
2023-06-08 10:10:00,43.28,43.31,43.23,43.26,19790.0,43.28,43.31,43.23,43.26,19790.0
2023-06-08 10:15:00,43.27,43.29,43.21,43.22,15308.0,43.27,43.29,43.21,43.22,15308.0
2023-06-08 10:20:00,43.23,43.24,43.2,43.22,25428.0,43.23,43.24,43.2,43.22,25428.0
2023-06-08 10:25:00,43.22,43.22,43.15,43.18,38496.0,43.22,43.22,43.15,43.18,38496.0
2023-06-08 10:30:00,43.18,43.24,43.18,43.2,39538.0,43.18,43.24,43.18,43.2,39538.0
2023-06-08 10:35:00,43.2,43.21,43.1,43.1,28640.0,43.2,43.21,43.1,43.1,28640.0
2023-06-08 10:40:00,43.11,43.17,43.11,43.13,21960.0,43.11,43.17,43.11,43.13,21960.0
2023-06-08 10:45:00,43.13,43.22,43.11,43.19,23748.0,43.13,43.22,43.11,43.19,23748.0
2023-06-08 10:50:00,43.19,43.28,43.19,43.28,16156.0,43.19,43.28,43.19,43.28,16156.0
2023-06-08 10:55:00,43.29,43.29,43.24,43.24,15998.0,43.29,43.29,43.24,43.24,15998.0
2023-06-08 11:00:00,43.25,43.29,43.24,43.26,17816.0,43.25,43.29,43.24,43.26,17816.0
2023-06-08 11:05:00,43.26,43.31,43.26,43.3,24044.0,43.26,43.31,43.26,43.3,24044.0
2023-06-08 11:10:00,43.3,43.31,43.27,43.31,18222.0,43.3,43.31,43.27,43.31,18222.0
2023-06-08 11:15:00,43.3,43.31,43.26,43.27,13736.0,43.3,43.31,43.26,43.27,13736.0
2023-06-08 11:20:00,43.27,43.3,43.23,43.23,10432.0,43.27,43.3,43.23,43.23,10432.0
2023-06-08 11:25:00,43.24,43.27,43.21,43.27,12538.0,43.24,43.27,43.21,43.27,12538.0
2023-06-08 11:30:00,43.28,43.28,43.21,43.21,24150.0,43.28,43.28,43.21,43.21,24150.0
2023-06-08 11:35:00,43.22,43.26,43.21,43.24,19422.0,43.22,43.26,43.21,43.24,19422.0
2023-06-08 11:40:00,43.25,43.31,43.25,43.3,18580.0,43.25,43.31,43.25,43.3,18580.0
2023-06-08 11:45:00,43.3,43.36,43.29,43.32,26108.0,43.3,43.36,43.29,43.32,26108.0
2023-06-08 11:50:00,43.32,43.41,43.32,43.41,30446.0,43.32,43.41,43.32,43.41,30446.0
2023-06-08 11:55:00,43.41,43.44,43.41,43.42,16206.0,43.41,43.44,43.41,43.42,16206.0
2023-06-08 12:00:00,43.43,43.45,43.38,43.41,22570.0,43.43,43.45,43.38,43.41,22570.0
2023-06-08 12:05:00,43.41,43.44,43.38,43.41,17208.0,43.41,43.44,43.38,43.41,17208.0
2023-06-08 12:10:00,43.41,43.44,43.4,43.42,12272.0,43.41,43.44,43.4,43.42,12272.0
2023-06-08 12:15:00,43.43,43.46,43.41,43.44,20114.0,43.43,43.46,43.41,43.44,20114.0
2023-06-08 12:20:00,43.45,43.49,43.43,43.49,26506.0,43.45,43.49,43.43,43.49,26506.0
2023-06-08 12:25:00,43.49,43.58,43.49,43.56,33894.0,43.49,43.58,43.49,43.56,33894.0
2023-06-08 12:30:00,43.56,43.57,43.54,43.56,21286.0,43.56,43.57,43.54,43.56,21286.0
2023-06-08 12:35:00,43.55,43.55,43.44,43.44,14108.0,43.55,43.55,43.44,43.44,14108.0
2023-06-08 12:40:00,43.44,43.49,43.41,43.42,16030.0,43.44,43.49,43.41,43.42,16030.0
2023-06-08 12:45:00,43.42,43.42,43.31,43.33,12760.0,43.42,43.42,43.31,43.33,12760.0
2023-06-08 12:50:00,43.34,43.34,43.31,43.33,10210.0,43.34,43.34,43.31,43.33,10210.0
2023-06-08 12:55:00,43.34,43.35,43.3,43.31,17202.0,43.34,43.35,43.3,43.31,17202.0
2023-06-08 13:00:00,43.3,43.35,43.29,43.32,13164.0,43.3,43.35,43.29,43.32,13164.0
2023-06-08 13:05:00,43.32,43.32,43.27,43.29,17174.0,43.32,43.32,43.27,43.29,17174.0
2023-06-08 13:10:00,43.29,43.29,43.26,43.29,11334.0,43.29,43.29,43.26,43.29,11334.0
2023-06-08 13:15:00,43.29,43.3,43.26,43.27,9788.0,43.29,43.3,43.26,43.27,9788.0
2023-06-08 13:20:00,43.27,43.27,43.22,43.24,18128.0,43.27,43.27,43.22,43.24,18128.0
2023-06-08 13:25:00,43.24,43.24,43.19,43.2,18170.0,43.24,43.24,43.19,43.2,18170.0
2023-06-08 13:30:00,43.21,43.21,43.17,43.2,15530.0,43.21,43.21,43.17,43.2,15530.0
2023-06-08 13:35:00,43.19,43.21,43.18,43.19,17768.0,43.19,43.21,43.18,43.19,17768.0
2023-06-08 13:40:00,43.19,43.19,43.17,43.19,12080.0,43.19,43.19,43.17,43.19,12080.0
2023-06-08 13:45:00,43.18,43.18,43.15,43.16,51900.0,43.18,43.18,43.15,43.16,51900.0
2023-06-08 13:50:00,43.16,43.19,43.16,43.19,25112.0,43.16,43.19,43.16,43.19,25112.0
2023-06-08 13:55:00,43.18,43.19,43.16,43.17,17630.0,43.18,43.19,43.16,43.17,17630.0
2023-06-08 14:00:00,43.17,43.23,43.17,43.23,24048.0,43.17,43.23,43.17,43.23,24048.0
2023-06-08 14:05:00,43.23,43.23,43.21,43.21,10326.0,43.23,43.23,43.21,43.21,10326.0
2023-06-08 14:10:00,43.21,43.21,43.17,43.19,16322.0,43.21,43.21,43.17,43.19,16322.0
2023-06-08 14:15:00,43.19,43.24,43.18,43.23,15428.0,43.19,43.24,43.18,43.23,15428.0
2023-06-08 14:20:00,43.23,43.24,43.22,43.24,14838.0,43.23,43.24,43.22,43.24,14838.0
2023-06-08 14:25:00,43.24,43.29,43.24,43.27,13590.0,43.24,43.29,43.24,43.27,13590.0
2023-06-08 14:30:00,43.28,43.3,43.27,43.3,13000.0,43.28,43.3,43.27,43.3,13000.0
2023-06-08 14:35:00,43.31,43.33,43.31,43.32,11686.0,43.31,43.33,43.31,43.32,11686.0
2023-06-08 14:40:00,43.32,43.33,43.3,43.33,15582.0,43.32,43.33,43.3,43.33,15582.0
2023-06-08 14:45:00,43.33,43.34,43.3,43.31,17430.0,43.33,43.34,43.3,43.31,17430.0
2023-06-08 14:50:00,43.31,43.34,43.31,43.33,10632.0,43.31,43.34,43.31,43.33,10632.0
2023-06-08 14:55:00,43.33,43.35,43.32,43.34,12350.0,43.33,43.35,43.32,43.34,12350.0
2023-06-08 15:00:00,43.34,43.34,43.31,43.33,16800.0,43.34,43.34,43.31,43.33,16800.0
2023-06-08 15:05:00,43.34,43.38,43.33,43.38,16768.0,43.34,43.38,43.33,43.38,16768.0
2023-06-08 15:10:00,43.38,43.4,43.35,43.35,18376.0,43.38,43.4,43.35,43.35,18376.0
2023-06-08 15:15:00,43.36,43.38,43.34,43.35,20240.0,43.36,43.38,43.34,43.35,20240.0
2023-06-08 15:20:00,43.35,43.35,43.33,43.35,15478.0,43.35,43.35,43.33,43.35,15478.0
2023-06-08 15:25:00,43.34,43.34,43.3,43.3,24720.0,43.34,43.34,43.3,43.3,24720.0
2023-06-08 15:30:00,43.31,43.35,43.3,43.34,34438.0,43.31,43.35,43.3,43.34,34438.0
2023-06-08 15:35:00,43.35,43.35,43.3,43.31,31134.0,43.35,43.35,43.3,43.31,31134.0
2023-06-08 15:40:00,43.31,43.32,43.28,43.31,43080.0,43.31,43.32,43.28,43.31,43080.0
2023-06-08 15:45:00,43.31,43.35,43.29,43.35,48122.0,43.31,43.35,43.29,43.35,48122.0
2023-06-08 15:50:00,43.36,43.4,43.33,43.38,108980.0,43.36,43.4,43.33,43.38,108980.0
2023-06-08 15:55:00,43.38,43.38,43.35,43.35,172702.0,43.38,43.38,43.35,43.35,172702.0
2023-06-09 09:30:00,43.15,43.2,43.02,43.08,66310.0,43.15,43.2,43.02,43.08,66310.0
2023-06-09 09:35:00,43.1,43.19,43.08,43.17,14176.0,43.1,43.19,43.08,43.17,14176.0
2023-06-09 09:40:00,43.17,43.22,43.17,43.21,19540.0,43.17,43.22,43.17,43.21,19540.0
2023-06-09 09:45:00,43.23,43.32,43.23,43.32,13038.0,43.23,43.32,43.23,43.32,13038.0
2023-06-09 09:50:00,43.35,43.59,43.35,43.42,45600.0,43.35,43.59,43.35,43.42,45600.0
2023-06-09 09:55:00,43.45,43.45,43.38,43.38,9178.0,43.45,43.45,43.38,43.38,9178.0
2023-06-09 10:00:00,43.39,43.46,43.38,43.45,17816.0,43.39,43.46,43.38,43.45,17816.0
2023-06-09 10:05:00,43.45,43.49,43.42,43.45,20172.0,43.45,43.49,43.42,43.45,20172.0
2023-06-09 10:10:00,43.44,43.51,43.44,43.47,19466.0,43.44,43.51,43.44,43.47,19466.0
2023-06-09 10:15:00,43.47,43.49,43.46,43.49,13788.0,43.47,43.49,43.46,43.49,13788.0
2023-06-09 10:20:00,43.49,43.55,43.45,43.48,23558.0,43.49,43.55,43.45,43.48,23558.0
2023-06-09 10:25:00,43.47,43.47,43.38,43.42,17624.0,43.47,43.47,43.38,43.42,17624.0
2023-06-09 10:30:00,43.42,43.44,43.35,43.35,14338.0,43.42,43.44,43.35,43.35,14338.0
2023-06-09 10:35:00,43.36,43.37,43.29,43.29,17436.0,43.36,43.37,43.29,43.29,17436.0
2023-06-09 10:40:00,43.29,43.3,43.22,43.24,17190.0,43.29,43.3,43.22,43.24,17190.0
2023-06-09 10:45:00,43.25,43.27,43.15,43.15,28226.0,43.25,43.27,43.15,43.15,28226.0
2023-06-09 10:50:00,43.13,43.2,43.09,43.18,49858.0,43.13,43.2,43.09,43.18,49858.0
2023-06-09 10:55:00,43.2,43.23,43.18,43.23,19312.0,43.2,43.23,43.18,43.23,19312.0
2023-06-09 11:00:00,43.22,43.23,43.2,43.22,10866.0,43.22,43.23,43.2,43.22,10866.0
2023-06-09 11:05:00,43.22,43.26,43.19,43.24,12360.0,43.22,43.26,43.19,43.24,12360.0
2023-06-09 11:10:00,43.26,43.26,43.23,43.25,16636.0,43.26,43.26,43.23,43.25,16636.0
2023-06-09 11:15:00,43.26,43.27,43.19,43.21,13322.0,43.26,43.27,43.19,43.21,13322.0
2023-06-09 11:20:00,43.2,43.22,43.14,43.16,15126.0,43.2,43.22,43.14,43.16,15126.0
2023-06-09 11:25:00,43.16,43.16,43.02,43.04,26888.0,43.16,43.16,43.02,43.04,26888.0
2023-06-09 11:30:00,43.04,43.04,42.98,43.02,23770.0,43.04,43.04,42.98,43.02,23770.0
2023-06-09 11:35:00,43.02,43.06,43.02,43.04,20122.0,43.02,43.06,43.02,43.04,20122.0
2023-06-09 11:40:00,43.04,43.07,43.02,43.02,24172.0,43.04,43.07,43.02,43.02,24172.0
2023-06-09 11:45:00,43.03,43.04,42.97,42.98,21348.0,43.03,43.04,42.97,42.98,21348.0
2023-06-09 11:50:00,42.98,43.01,42.97,43.0,21376.0,42.98,43.01,42.97,43.0,21376.0
2023-06-09 11:55:00,43.02,43.02,42.94,42.96,13210.0,43.02,43.02,42.94,42.96,13210.0
2023-06-09 12:00:00,42.95,42.96,42.91,42.96,9796.0,42.95,42.96,42.91,42.96,9796.0
2023-06-09 12:05:00,42.96,43.04,42.96,43.02,14358.0,42.96,43.04,42.96,43.02,14358.0
2023-06-09 12:10:00,43.02,43.06,43.02,43.05,13648.0,43.02,43.06,43.02,43.05,13648.0
2023-06-09 12:15:00,43.04,43.06,43.02,43.04,13102.0,43.04,43.06,43.02,43.04,13102.0
2023-06-09 12:20:00,43.05,43.07,43.01,43.02,11900.0,43.05,43.07,43.01,43.02,11900.0
2023-06-09 12:25:00,43.02,43.02,42.91,42.94,22150.0,43.02,43.02,42.91,42.94,22150.0
2023-06-09 12:30:00,42.92,42.97,42.92,42.96,17156.0,42.92,42.97,42.92,42.96,17156.0
2023-06-09 12:35:00,42.96,42.96,42.91,42.92,15412.0,42.96,42.96,42.91,42.92,15412.0
2023-06-09 12:40:00,42.9,42.96,42.88,42.95,15016.0,42.9,42.96,42.88,42.95,15016.0
2023-06-09 12:45:00,42.96,42.98,42.94,42.98,12372.0,42.96,42.98,42.94,42.98,12372.0
2023-06-09 12:50:00,42.99,42.99,42.97,42.99,8956.0,42.99,42.99,42.97,42.99,8956.0
2023-06-09 12:55:00,43.0,43.02,42.97,42.98,22278.0,43.0,43.02,42.97,42.98,22278.0
2023-06-09 13:00:00,42.99,43.01,42.98,42.99,17210.0,42.99,43.01,42.98,42.99,17210.0
2023-06-09 13:05:00,42.99,43.04,42.99,43.01,13626.0,42.99,43.04,42.99,43.01,13626.0
2023-06-09 13:10:00,43.01,43.02,42.99,43.0,9096.0,43.01,43.02,42.99,43.0,9096.0
2023-06-09 13:15:00,42.99,43.0,42.95,42.98,12504.0,42.99,43.0,42.95,42.98,12504.0
2023-06-09 13:20:00,42.97,42.98,42.94,42.96,12058.0,42.97,42.98,42.94,42.96,12058.0
2023-06-09 13:25:00,42.96,42.99,42.95,42.99,13192.0,42.96,42.99,42.95,42.99,13192.0
2023-06-09 13:30:00,42.99,43.01,42.99,43.01,12624.0,42.99,43.01,42.99,43.01,12624.0
2023-06-09 13:35:00,43.01,43.04,43.0,43.0,17626.0,43.01,43.04,43.0,43.0,17626.0
2023-06-09 13:40:00,43.01,43.04,43.01,43.02,14388.0,43.01,43.04,43.01,43.02,14388.0
2023-06-09 13:45:00,43.02,43.03,43.0,43.0,15054.0,43.02,43.03,43.0,43.0,15054.0
2023-06-09 13:50:00,43.0,43.03,42.98,43.02,17338.0,43.0,43.03,42.98,43.02,17338.0
2023-06-09 13:55:00,43.03,43.04,43.0,43.04,12772.0,43.03,43.04,43.0,43.04,12772.0
2023-06-09 14:00:00,43.05,43.06,43.02,43.03,15008.0,43.05,43.06,43.02,43.03,15008.0
2023-06-09 14:05:00,43.03,43.06,43.02,43.05,17856.0,43.03,43.06,43.02,43.05,17856.0
2023-06-09 14:10:00,43.06,43.07,43.03,43.04,12658.0,43.06,43.07,43.03,43.04,12658.0
2023-06-09 14:15:00,43.03,43.08,43.02,43.08,11764.0,43.03,43.08,43.02,43.08,11764.0
2023-06-09 14:20:00,43.08,43.11,43.07,43.11,9024.0,43.08,43.11,43.07,43.11,9024.0
2023-06-09 14:25:00,43.12,43.12,43.04,43.06,8122.0,43.12,43.12,43.04,43.06,8122.0
2023-06-09 14:30:00,43.06,43.07,43.03,43.05,12350.0,43.06,43.07,43.03,43.05,12350.0
2023-06-09 14:35:00,43.05,43.06,43.04,43.04,7692.0,43.05,43.06,43.04,43.04,7692.0
2023-06-09 14:40:00,43.03,43.05,43.02,43.05,7416.0,43.03,43.05,43.02,43.05,7416.0
2023-06-09 14:45:00,43.05,43.06,43.03,43.05,12978.0,43.05,43.06,43.03,43.05,12978.0
2023-06-09 14:50:00,43.04,43.05,43.02,43.02,13520.0,43.04,43.05,43.02,43.02,13520.0
2023-06-09 14:55:00,43.01,43.03,43.01,43.02,8840.0,43.01,43.03,43.01,43.02,8840.0
2023-06-09 15:00:00,43.02,43.09,43.02,43.08,10368.0,43.02,43.09,43.02,43.08,10368.0
2023-06-09 15:05:00,43.07,43.07,43.02,43.02,12118.0,43.07,43.07,43.02,43.02,12118.0
2023-06-09 15:10:00,43.01,43.02,43.0,43.02,6666.0,43.01,43.02,43.0,43.02,6666.0
2023-06-09 15:15:00,43.02,43.02,42.97,43.01,11696.0,43.02,43.02,42.97,43.01,11696.0
2023-06-09 15:20:00,43.02,43.02,42.98,42.99,19084.0,43.02,43.02,42.98,42.99,19084.0
2023-06-09 15:25:00,43.0,43.01,42.99,42.99,11288.0,43.0,43.01,42.99,42.99,11288.0
2023-06-09 15:30:00,42.99,42.99,42.98,42.99,24522.0,42.99,42.99,42.98,42.99,24522.0
2023-06-09 15:35:00,42.99,43.02,42.96,42.97,20560.0,42.99,43.02,42.96,42.97,20560.0
2023-06-09 15:40:00,42.98,42.99,42.94,42.94,27082.0,42.98,42.99,42.94,42.94,27082.0
2023-06-09 15:45:00,42.93,42.95,42.88,42.88,83660.0,42.93,42.95,42.88,42.88,83660.0
2023-06-09 15:50:00,42.88,42.88,42.84,42.85,63608.0,42.88,42.88,42.84,42.85,63608.0
2023-06-09 15:55:00,42.85,42.88,42.82,42.88,206576.0,42.85,42.88,42.82,42.88,206576.0
2023-06-12 09:30:00,42.9,42.99,42.87,42.9,54662.0,42.9,42.99,42.87,42.9,54662.0
2023-06-12 09:35:00,42.93,43.05,42.93,43.05,14908.0,42.93,43.05,42.93,43.05,14908.0
2023-06-12 09:40:00,43.05,43.07,42.85,42.86,23714.0,43.05,43.07,42.85,42.86,23714.0
2023-06-12 09:45:00,42.86,42.89,42.84,42.86,22214.0,42.86,42.89,42.84,42.86,22214.0
2023-06-12 09:50:00,42.85,42.89,42.82,42.86,43666.0,42.85,42.89,42.82,42.86,43666.0
2023-06-12 09:55:00,42.86,42.86,42.76,42.79,43360.0,42.86,42.86,42.76,42.79,43360.0
2023-06-12 10:00:00,42.8,42.83,42.73,42.74,24280.0,42.8,42.83,42.73,42.74,24280.0
2023-06-12 10:05:00,42.74,42.74,42.66,42.67,17428.0,42.74,42.74,42.66,42.67,17428.0
2023-06-12 10:10:00,42.67,42.77,42.65,42.77,61584.0,42.67,42.77,42.65,42.77,61584.0
2023-06-12 10:15:00,42.77,42.82,42.76,42.77,21214.0,42.77,42.82,42.76,42.77,21214.0
2023-06-12 10:20:00,42.77,42.82,42.75,42.82,15646.0,42.77,42.82,42.75,42.82,15646.0
2023-06-12 10:25:00,42.84,42.88,42.8,42.88,19220.0,42.84,42.88,42.8,42.88,19220.0
2023-06-12 10:30:00,42.88,42.92,42.85,42.9,11490.0,42.88,42.92,42.85,42.9,11490.0
2023-06-12 10:35:00,42.9,42.97,42.9,42.93,12612.0,42.9,42.97,42.9,42.93,12612.0
2023-06-12 10:40:00,42.94,42.99,42.94,42.96,10604.0,42.94,42.99,42.94,42.96,10604.0
2023-06-12 10:45:00,42.96,42.99,42.95,42.98,9788.0,42.96,42.99,42.95,42.98,9788.0
2023-06-12 10:50:00,42.98,43.01,42.98,43.01,6000.0,42.98,43.01,42.98,43.01,6000.0
2023-06-12 10:55:00,43.01,43.02,42.98,42.98,12670.0,43.01,43.02,42.98,42.98,12670.0
2023-06-12 11:00:00,42.99,43.0,42.95,42.95,11830.0,42.99,43.0,42.95,42.95,11830.0
2023-06-12 11:05:00,42.94,42.98,42.94,42.96,9106.0,42.94,42.98,42.94,42.96,9106.0
2023-06-12 11:10:00,42.96,42.99,42.96,42.99,7164.0,42.96,42.99,42.96,42.99,7164.0
2023-06-12 11:15:00,42.98,43.04,42.97,43.01,12342.0,42.98,43.04,42.97,43.01,12342.0
2023-06-12 11:20:00,43.0,43.05,42.99,43.05,15290.0,43.0,43.05,42.99,43.05,15290.0
2023-06-12 11:25:00,43.06,43.09,43.06,43.09,10774.0,43.06,43.09,43.06,43.09,10774.0
2023-06-12 11:30:00,43.09,43.1,43.08,43.1,16028.0,43.09,43.1,43.08,43.1,16028.0
2023-06-12 11:35:00,43.11,43.13,43.1,43.11,17196.0,43.11,43.13,43.1,43.11,17196.0
2023-06-12 11:40:00,43.12,43.12,43.09,43.1,9034.0,43.12,43.12,43.09,43.1,9034.0
2023-06-12 11:45:00,43.11,43.13,43.1,43.12,9024.0,43.11,43.13,43.1,43.12,9024.0
2023-06-12 11:50:00,43.13,43.14,43.11,43.14,13306.0,43.13,43.14,43.11,43.14,13306.0
2023-06-12 11:55:00,43.14,43.19,43.14,43.18,5942.0,43.14,43.19,43.14,43.18,5942.0
2023-06-12 12:00:00,43.19,43.19,43.12,43.12,12864.0,43.19,43.19,43.12,43.12,12864.0
2023-06-12 12:05:00,43.1,43.11,43.07,43.09,9544.0,43.1,43.11,43.07,43.09,9544.0
2023-06-12 12:10:00,43.09,43.15,43.09,43.12,5834.0,43.09,43.15,43.09,43.12,5834.0
2023-06-12 12:15:00,43.12,43.12,43.08,43.09,9196.0,43.12,43.12,43.08,43.09,9196.0
2023-06-12 12:20:00,43.08,43.08,43.04,43.05,9412.0,43.08,43.08,43.04,43.05,9412.0
2023-06-12 12:25:00,43.04,43.08,43.02,43.03,126264.0,43.04,43.08,43.02,43.03,126264.0
2023-06-12 12:30:00,43.04,43.1,43.04,43.1,11150.0,43.04,43.1,43.04,43.1,11150.0
2023-06-12 12:35:00,43.1,43.15,43.1,43.14,42900.0,43.1,43.15,43.1,43.14,42900.0
2023-06-12 12:40:00,43.17,43.17,43.11,43.12,9746.0,43.17,43.17,43.11,43.12,9746.0
2023-06-12 12:45:00,43.13,43.15,43.1,43.12,8868.0,43.13,43.15,43.1,43.12,8868.0
2023-06-12 12:50:00,43.12,43.12,43.1,43.1,12692.0,43.12,43.12,43.1,43.1,12692.0
2023-06-12 12:55:00,43.11,43.12,43.07,43.07,19724.0,43.11,43.12,43.07,43.07,19724.0
2023-06-12 13:00:00,43.06,43.06,43.04,43.05,10490.0,43.06,43.06,43.04,43.05,10490.0
2023-06-12 13:05:00,43.04,43.06,43.02,43.06,14694.0,43.04,43.06,43.02,43.06,14694.0
2023-06-12 13:10:00,43.06,43.09,43.06,43.08,28714.0,43.06,43.09,43.06,43.08,28714.0
2023-06-12 13:15:00,43.07,43.09,43.06,43.08,11266.0,43.07,43.09,43.06,43.08,11266.0
2023-06-12 13:20:00,43.08,43.12,43.07,43.07,9110.0,43.08,43.12,43.07,43.07,9110.0
2023-06-12 13:25:00,43.07,43.07,43.05,43.07,11572.0,43.07,43.07,43.05,43.07,11572.0
2023-06-12 13:30:00,43.07,43.11,43.07,43.1,8800.0,43.07,43.11,43.07,43.1,8800.0
2023-06-12 13:35:00,43.09,43.12,43.09,43.12,4718.0,43.09,43.12,43.09,43.12,4718.0
2023-06-12 13:40:00,43.12,43.17,43.12,43.17,8466.0,43.12,43.17,43.12,43.17,8466.0
2023-06-12 13:45:00,43.17,43.2,43.17,43.18,36186.0,43.17,43.2,43.17,43.18,36186.0
2023-06-12 13:50:00,43.18,43.19,43.16,43.17,14344.0,43.18,43.19,43.16,43.17,14344.0
2023-06-12 13:55:00,43.17,43.23,43.16,43.22,14876.0,43.17,43.23,43.16,43.22,14876.0
2023-06-12 14:00:00,43.23,43.24,43.2,43.21,10808.0,43.23,43.24,43.2,43.21,10808.0
2023-06-12 14:05:00,43.21,43.3,43.21,43.26,12960.0,43.21,43.3,43.21,43.26,12960.0
2023-06-12 14:10:00,43.26,43.26,43.23,43.24,17152.0,43.26,43.26,43.23,43.24,17152.0
2023-06-12 14:15:00,43.24,43.24,43.22,43.24,25298.0,43.24,43.24,43.22,43.24,25298.0
2023-06-12 14:20:00,43.24,43.25,43.21,43.22,18090.0,43.24,43.25,43.21,43.22,18090.0
2023-06-12 14:25:00,43.22,43.22,43.17,43.17,8988.0,43.22,43.22,43.17,43.17,8988.0
2023-06-12 14:30:00,43.18,43.22,43.17,43.22,11638.0,43.18,43.22,43.17,43.22,11638.0
2023-06-12 14:35:00,43.22,43.23,43.2,43.21,23274.0,43.22,43.23,43.2,43.21,23274.0
2023-06-12 14:40:00,43.22,43.24,43.21,43.22,16334.0,43.22,43.24,43.21,43.22,16334.0
2023-06-12 14:45:00,43.22,43.24,43.2,43.23,14390.0,43.22,43.24,43.2,43.23,14390.0
2023-06-12 14:50:00,43.23,43.26,43.22,43.22,13294.0,43.23,43.26,43.22,43.22,13294.0
2023-06-12 14:55:00,43.22,43.26,43.21,43.25,13964.0,43.22,43.26,43.21,43.25,13964.0
2023-06-12 15:00:00,43.26,43.31,43.24,43.31,17696.0,43.26,43.31,43.24,43.31,17696.0
2023-06-12 15:05:00,43.31,43.31,43.27,43.3,16890.0,43.31,43.31,43.27,43.3,16890.0
2023-06-12 15:10:00,43.3,43.36,43.3,43.35,16044.0,43.3,43.36,43.3,43.35,16044.0
2023-06-12 15:15:00,43.35,43.39,43.32,43.32,19376.0,43.35,43.39,43.32,43.32,19376.0
2023-06-12 15:20:00,43.32,43.33,43.29,43.31,26660.0,43.32,43.33,43.29,43.31,26660.0
2023-06-12 15:25:00,43.31,43.33,43.29,43.32,16558.0,43.31,43.33,43.29,43.32,16558.0
2023-06-12 15:30:00,43.31,43.33,43.29,43.33,33378.0,43.31,43.33,43.29,43.33,33378.0
2023-06-12 15:35:00,43.33,43.38,43.32,43.37,34754.0,43.33,43.38,43.32,43.37,34754.0
2023-06-12 15:40:00,43.37,43.45,43.37,43.42,32444.0,43.37,43.45,43.37,43.42,32444.0
2023-06-12 15:45:00,43.42,43.45,43.41,43.44,41826.0,43.42,43.45,43.41,43.44,41826.0
2023-06-12 15:50:00,43.44,43.47,43.41,43.44,61442.0,43.44,43.47,43.41,43.44,61442.0
2023-06-12 15:55:00,43.43,43.47,43.4,43.47,213146.0,43.43,43.47,43.4,43.47,213146.0
2023-06-13 09:30:00,43.37,43.6,43.37,43.51,117086.0,43.37,43.6,43.37,43.51,117086.0
2023-06-13 09:35:00,43.51,43.54,43.3,43.33,24672.0,43.51,43.54,43.3,43.33,24672.0
2023-06-13 09:40:00,43.32,43.44,43.3,43.35,21084.0,43.32,43.44,43.3,43.35,21084.0
2023-06-13 09:45:00,43.37,43.38,43.25,43.28,11100.0,43.37,43.38,43.25,43.28,11100.0
2023-06-13 09:50:00,43.3,43.36,43.3,43.35,5382.0,43.3,43.36,43.3,43.35,5382.0
2023-06-13 09:55:00,43.35,43.42,43.3,43.35,20356.0,43.35,43.42,43.3,43.35,20356.0
2023-06-13 10:00:00,43.35,43.41,43.33,43.39,13574.0,43.35,43.41,43.33,43.39,13574.0
2023-06-13 10:05:00,43.39,43.44,43.38,43.41,12572.0,43.39,43.44,43.38,43.41,12572.0
2023-06-13 10:10:00,43.39,43.41,43.28,43.37,19828.0,43.39,43.41,43.28,43.37,19828.0
2023-06-13 10:15:00,43.36,43.44,43.35,43.44,22538.0,43.36,43.44,43.35,43.44,22538.0
2023-06-13 10:20:00,43.45,43.52,43.43,43.46,63372.0,43.45,43.52,43.43,43.46,63372.0
2023-06-13 10:25:00,43.47,43.55,43.47,43.55,13964.0,43.47,43.55,43.47,43.55,13964.0
2023-06-13 10:30:00,43.55,43.6,43.49,43.59,9724.0,43.55,43.6,43.49,43.59,9724.0
2023-06-13 10:35:00,43.6,43.65,43.57,43.63,17146.0,43.6,43.65,43.57,43.63,17146.0
2023-06-13 10:40:00,43.62,43.62,43.52,43.52,13218.0,43.62,43.62,43.52,43.52,13218.0
2023-06-13 10:45:00,43.54,43.55,43.49,43.53,9736.0,43.54,43.55,43.49,43.53,9736.0
2023-06-13 10:50:00,43.53,43.54,43.49,43.49,20810.0,43.53,43.54,43.49,43.49,20810.0
2023-06-13 10:55:00,43.49,43.53,43.44,43.44,19958.0,43.49,43.53,43.44,43.44,19958.0
2023-06-13 11:00:00,43.44,43.46,43.43,43.44,11566.0,43.44,43.46,43.43,43.44,11566.0
2023-06-13 11:05:00,43.44,43.48,43.43,43.47,14400.0,43.44,43.48,43.43,43.47,14400.0
2023-06-13 11:10:00,43.47,43.56,43.47,43.53,9626.0,43.47,43.56,43.47,43.53,9626.0
2023-06-13 11:15:00,43.54,43.55,43.49,43.49,20008.0,43.54,43.55,43.49,43.49,20008.0
2023-06-13 11:20:00,43.49,43.49,43.42,43.44,20352.0,43.49,43.49,43.42,43.44,20352.0
2023-06-13 11:25:00,43.43,43.46,43.43,43.44,10614.0,43.43,43.46,43.43,43.44,10614.0
2023-06-13 11:30:00,43.45,43.48,43.44,43.47,10164.0,43.45,43.48,43.44,43.47,10164.0
2023-06-13 11:35:00,43.47,43.5,43.42,43.42,14364.0,43.47,43.5,43.42,43.42,14364.0
2023-06-13 11:40:00,43.42,43.46,43.42,43.46,7626.0,43.42,43.46,43.42,43.46,7626.0
2023-06-13 11:45:00,43.46,43.47,43.43,43.45,8572.0,43.46,43.47,43.43,43.45,8572.0
2023-06-13 11:50:00,43.45,43.46,43.44,43.45,6136.0,43.45,43.46,43.44,43.45,6136.0
2023-06-13 11:55:00,43.44,43.46,43.36,43.36,15036.0,43.44,43.46,43.36,43.36,15036.0
2023-06-13 12:00:00,43.33,43.35,43.32,43.35,13848.0,43.33,43.35,43.32,43.35,13848.0
2023-06-13 12:05:00,43.35,43.38,43.34,43.38,8762.0,43.35,43.38,43.34,43.38,8762.0
2023-06-13 12:10:00,43.39,43.44,43.38,43.43,6184.0,43.39,43.44,43.38,43.43,6184.0
2023-06-13 12:15:00,43.43,43.46,43.43,43.44,5920.0,43.43,43.46,43.43,43.44,5920.0
2023-06-13 12:20:00,43.45,43.46,43.43,43.43,9362.0,43.45,43.46,43.43,43.43,9362.0
2023-06-13 12:25:00,43.44,43.44,43.4,43.43,16612.0,43.44,43.44,43.4,43.43,16612.0
2023-06-13 12:30:00,43.43,43.44,43.41,43.42,10640.0,43.43,43.44,43.41,43.42,10640.0
2023-06-13 12:35:00,43.42,43.42,43.37,43.38,38268.0,43.42,43.42,43.37,43.38,38268.0
2023-06-13 12:40:00,43.38,43.42,43.38,43.42,25432.0,43.38,43.42,43.38,43.42,25432.0
2023-06-13 12:45:00,43.42,43.49,43.42,43.48,20792.0,43.42,43.49,43.42,43.48,20792.0
2023-06-13 12:50:00,43.47,43.48,43.42,43.42,18566.0,43.47,43.48,43.42,43.42,18566.0
2023-06-13 12:55:00,43.42,43.44,43.41,43.43,34692.0,43.42,43.44,43.41,43.43,34692.0
2023-06-13 13:00:00,43.43,43.44,43.41,43.42,10836.0,43.43,43.44,43.41,43.42,10836.0
2023-06-13 13:05:00,43.42,43.45,43.38,43.38,22660.0,43.42,43.45,43.38,43.38,22660.0
2023-06-13 13:10:00,43.38,43.38,43.33,43.35,13086.0,43.38,43.38,43.33,43.35,13086.0
2023-06-13 13:15:00,43.35,43.39,43.35,43.39,12330.0,43.35,43.39,43.35,43.39,12330.0
2023-06-13 13:20:00,43.38,43.38,43.35,43.36,5398.0,43.38,43.38,43.35,43.36,5398.0
2023-06-13 13:25:00,43.35,43.4,43.34,43.38,19648.0,43.35,43.4,43.34,43.38,19648.0
2023-06-13 13:30:00,43.38,43.42,43.38,43.4,10520.0,43.38,43.42,43.38,43.4,10520.0
2023-06-13 13:35:00,43.4,43.41,43.38,43.38,6544.0,43.4,43.41,43.38,43.38,6544.0
2023-06-13 13:40:00,43.4,43.42,43.38,43.41,11506.0,43.4,43.42,43.38,43.41,11506.0
2023-06-13 13:45:00,43.42,43.43,43.41,43.41,13242.0,43.42,43.43,43.41,43.41,13242.0
2023-06-13 13:50:00,43.4,43.41,43.38,43.39,10228.0,43.4,43.41,43.38,43.39,10228.0
2023-06-13 13:55:00,43.38,43.4,43.36,43.38,12608.0,43.38,43.4,43.36,43.38,12608.0
2023-06-13 14:00:00,43.38,43.42,43.38,43.41,6202.0,43.38,43.42,43.38,43.41,6202.0
2023-06-13 14:05:00,43.41,43.41,43.38,43.38,6992.0,43.41,43.41,43.38,43.38,6992.0
2023-06-13 14:10:00,43.38,43.38,43.35,43.37,17360.0,43.38,43.38,43.35,43.37,17360.0
2023-06-13 14:15:00,43.37,43.38,43.35,43.37,22570.0,43.37,43.38,43.35,43.37,22570.0
2023-06-13 14:20:00,43.38,43.4,43.37,43.4,13994.0,43.38,43.4,43.37,43.4,13994.0
2023-06-13 14:25:00,43.39,43.39,43.27,43.29,12456.0,43.39,43.39,43.27,43.29,12456.0
2023-06-13 14:30:00,43.29,43.29,43.23,43.27,11796.0,43.29,43.29,43.23,43.27,11796.0
2023-06-13 14:35:00,43.26,43.27,43.22,43.25,13596.0,43.26,43.27,43.22,43.25,13596.0
2023-06-13 14:40:00,43.24,43.26,43.22,43.26,13348.0,43.24,43.26,43.22,43.26,13348.0
2023-06-13 14:45:00,43.24,43.29,43.24,43.27,8214.0,43.24,43.29,43.24,43.27,8214.0
2023-06-13 14:50:00,43.27,43.32,43.27,43.31,8116.0,43.27,43.32,43.27,43.31,8116.0
2023-06-13 14:55:00,43.31,43.32,43.3,43.31,8918.0,43.31,43.32,43.3,43.31,8918.0
2023-06-13 15:00:00,43.31,43.32,43.3,43.32,22410.0,43.31,43.32,43.3,43.32,22410.0
2023-06-13 15:05:00,43.32,43.35,43.3,43.3,23354.0,43.32,43.35,43.3,43.3,23354.0
2023-06-13 15:10:00,43.31,43.31,43.27,43.27,14546.0,43.31,43.31,43.27,43.27,14546.0
2023-06-13 15:15:00,43.27,43.29,43.26,43.27,13730.0,43.27,43.29,43.26,43.27,13730.0
2023-06-13 15:20:00,43.27,43.3,43.23,43.23,9292.0,43.27,43.3,43.23,43.23,9292.0
2023-06-13 15:25:00,43.23,43.26,43.22,43.23,11248.0,43.23,43.26,43.22,43.23,11248.0
2023-06-13 15:30:00,43.23,43.24,43.23,43.24,13906.0,43.23,43.24,43.23,43.24,13906.0
2023-06-13 15:35:00,43.24,43.28,43.24,43.28,25750.0,43.24,43.28,43.24,43.28,25750.0
2023-06-13 15:40:00,43.29,43.31,43.26,43.28,35150.0,43.29,43.31,43.26,43.28,35150.0
2023-06-13 15:45:00,43.27,43.32,43.27,43.3,35628.0,43.27,43.32,43.27,43.3,35628.0
2023-06-13 15:50:00,43.3,43.39,43.3,43.38,54934.0,43.3,43.39,43.3,43.38,54934.0
2023-06-13 15:55:00,43.38,43.39,43.33,43.38,150958.0,43.38,43.39,43.33,43.38,150958.0
2023-06-14 09:30:00,43.58,43.62,43.22,43.26,68004.0,43.58,43.62,43.22,43.26,68004.0
2023-06-14 09:35:00,43.24,43.26,43.17,43.24,15466.0,43.24,43.26,43.17,43.24,15466.0
2023-06-14 09:40:00,43.24,43.34,43.22,43.32,57292.0,43.24,43.34,43.22,43.32,57292.0
2023-06-14 09:45:00,43.35,43.45,43.34,43.45,19698.0,43.35,43.45,43.34,43.45,19698.0
2023-06-14 09:50:00,43.47,43.48,43.44,43.44,13144.0,43.47,43.48,43.44,43.44,13144.0
2023-06-14 09:55:00,43.42,43.43,43.38,43.41,10626.0,43.42,43.43,43.38,43.41,10626.0
2023-06-14 10:00:00,43.42,43.42,43.38,43.38,12760.0,43.42,43.42,43.38,43.38,12760.0
2023-06-14 10:05:00,43.38,43.43,43.38,43.41,8660.0,43.38,43.43,43.38,43.41,8660.0
2023-06-14 10:10:00,43.42,43.45,43.39,43.45,7798.0,43.42,43.45,43.39,43.45,7798.0
2023-06-14 10:15:00,43.47,43.47,43.41,43.41,12384.0,43.47,43.47,43.41,43.41,12384.0
2023-06-14 10:20:00,43.4,43.47,43.38,43.41,16730.0,43.4,43.47,43.38,43.41,16730.0
2023-06-14 10:25:00,43.38,43.42,43.38,43.4,10454.0,43.38,43.42,43.38,43.4,10454.0
2023-06-14 10:30:00,43.4,43.42,43.39,43.41,5356.0,43.4,43.42,43.39,43.41,5356.0
2023-06-14 10:35:00,43.4,43.4,43.38,43.38,8454.0,43.4,43.4,43.38,43.38,8454.0
2023-06-14 10:40:00,43.39,43.41,43.35,43.37,9186.0,43.39,43.41,43.35,43.37,9186.0
2023-06-14 10:45:00,43.36,43.37,43.34,43.37,6584.0,43.36,43.37,43.34,43.37,6584.0
2023-06-14 10:50:00,43.37,43.41,43.35,43.39,12384.0,43.37,43.41,43.35,43.39,12384.0
2023-06-14 10:55:00,43.39,43.4,43.35,43.37,4414.0,43.39,43.4,43.35,43.37,4414.0
2023-06-14 11:00:00,43.36,43.36,43.31,43.31,6584.0,43.36,43.36,43.31,43.31,6584.0
2023-06-14 11:05:00,43.29,43.32,43.27,43.32,6296.0,43.29,43.32,43.27,43.32,6296.0
2023-06-14 11:10:00,43.33,43.38,43.31,43.38,12774.0,43.33,43.38,43.31,43.38,12774.0
2023-06-14 11:15:00,43.38,43.43,43.38,43.42,9556.0,43.38,43.43,43.38,43.42,9556.0
2023-06-14 11:20:00,43.42,43.46,43.41,43.45,9334.0,43.42,43.46,43.41,43.45,9334.0
2023-06-14 11:25:00,43.46,43.49,43.44,43.45,10298.0,43.46,43.49,43.44,43.45,10298.0
2023-06-14 11:30:00,43.47,43.48,43.43,43.44,4850.0,43.47,43.48,43.43,43.44,4850.0
2023-06-14 11:35:00,43.45,43.46,43.42,43.42,4016.0,43.45,43.46,43.42,43.42,4016.0
2023-06-14 11:40:00,43.43,43.44,43.4,43.41,10028.0,43.43,43.44,43.4,43.41,10028.0
2023-06-14 11:45:00,43.4,43.4,43.38,43.38,5626.0,43.4,43.4,43.38,43.38,5626.0
2023-06-14 11:50:00,43.39,43.41,43.39,43.4,3570.0,43.39,43.41,43.39,43.4,3570.0
2023-06-14 11:55:00,43.38,43.38,43.35,43.35,5236.0,43.38,43.38,43.35,43.35,5236.0
2023-06-14 12:00:00,43.35,43.35,43.3,43.32,11406.0,43.35,43.35,43.3,43.32,11406.0
2023-06-14 12:05:00,43.32,43.33,43.29,43.32,3524.0,43.32,43.33,43.29,43.32,3524.0
2023-06-14 12:10:00,43.32,43.37,43.32,43.36,3194.0,43.32,43.37,43.32,43.36,3194.0
2023-06-14 12:15:00,43.36,43.4,43.35,43.4,12704.0,43.36,43.4,43.35,43.4,12704.0
2023-06-14 12:20:00,43.39,43.41,43.39,43.41,3952.0,43.39,43.41,43.39,43.41,3952.0
2023-06-14 12:25:00,43.4,43.42,43.4,43.4,5492.0,43.4,43.42,43.4,43.4,5492.0
2023-06-14 12:30:00,43.4,43.4,43.38,43.4,6632.0,43.4,43.4,43.38,43.4,6632.0
2023-06-14 12:35:00,43.4,43.41,43.37,43.38,3200.0,43.4,43.41,43.37,43.38,3200.0
2023-06-14 12:40:00,43.38,43.38,43.37,43.38,2302.0,43.38,43.38,43.37,43.38,2302.0
2023-06-14 12:45:00,43.38,43.4,43.38,43.39,4646.0,43.38,43.4,43.38,43.39,4646.0
2023-06-14 12:50:00,43.38,43.41,43.38,43.41,3600.0,43.38,43.41,43.38,43.41,3600.0
2023-06-14 12:55:00,43.4,43.4,43.39,43.4,4088.0,43.4,43.4,43.39,43.4,4088.0
2023-06-14 13:00:00,43.41,43.41,43.37,43.38,6662.0,43.41,43.41,43.37,43.38,6662.0
2023-06-14 13:05:00,43.37,43.37,43.35,43.35,3000.0,43.37,43.37,43.35,43.35,3000.0
2023-06-14 13:10:00,43.35,43.35,43.31,43.32,7400.0,43.35,43.35,43.31,43.32,7400.0
2023-06-14 13:15:00,43.33,43.33,43.3,43.31,8842.0,43.33,43.33,43.3,43.31,8842.0
2023-06-14 13:20:00,43.32,43.33,43.29,43.32,10068.0,43.32,43.33,43.29,43.32,10068.0
2023-06-14 13:25:00,43.31,43.32,43.3,43.31,10746.0,43.31,43.32,43.3,43.31,10746.0
2023-06-14 13:30:00,43.3,43.33,43.28,43.33,7940.0,43.3,43.33,43.28,43.33,7940.0
2023-06-14 13:35:00,43.32,43.33,43.29,43.32,9690.0,43.32,43.33,43.29,43.32,9690.0
2023-06-14 13:40:00,43.32,43.33,43.29,43.29,14390.0,43.32,43.33,43.29,43.29,14390.0
2023-06-14 13:45:00,43.3,43.32,43.26,43.32,34034.0,43.3,43.32,43.26,43.32,34034.0
2023-06-14 13:50:00,43.32,43.33,43.3,43.31,7808.0,43.32,43.33,43.3,43.31,7808.0
2023-06-14 13:55:00,43.3,43.31,43.27,43.27,9510.0,43.3,43.31,43.27,43.27,9510.0
2023-06-14 14:00:00,43.21,43.21,43.06,43.12,34254.0,43.21,43.21,43.06,43.12,34254.0
2023-06-14 14:05:00,43.1,43.11,42.99,43.09,25796.0,43.1,43.11,42.99,43.09,25796.0
2023-06-14 14:10:00,43.11,43.14,43.04,43.1,13628.0,43.11,43.14,43.04,43.1,13628.0
2023-06-14 14:15:00,43.11,43.13,43.03,43.04,11622.0,43.11,43.13,43.03,43.04,11622.0
2023-06-14 14:20:00,43.05,43.08,43.01,43.02,6348.0,43.05,43.08,43.01,43.02,6348.0
2023-06-14 14:25:00,43.01,43.07,42.99,43.06,33592.0,43.01,43.07,42.99,43.06,33592.0
2023-06-14 14:30:00,43.06,43.07,42.98,43.02,14874.0,43.06,43.07,42.98,43.02,14874.0
2023-06-14 14:35:00,43.02,43.13,43.02,43.07,16272.0,43.02,43.13,43.02,43.07,16272.0
2023-06-14 14:40:00,43.09,43.18,43.07,43.17,32562.0,43.09,43.18,43.07,43.17,32562.0
2023-06-14 14:45:00,43.18,43.23,43.1,43.23,11154.0,43.18,43.23,43.1,43.23,11154.0
2023-06-14 14:50:00,43.23,43.23,43.14,43.18,11290.0,43.23,43.23,43.14,43.18,11290.0
2023-06-14 14:55:00,43.18,43.2,43.12,43.12,24098.0,43.18,43.2,43.12,43.12,24098.0
2023-06-14 15:00:00,43.13,43.21,43.13,43.2,19992.0,43.13,43.21,43.13,43.2,19992.0
2023-06-14 15:05:00,43.19,43.34,43.19,43.34,22112.0,43.19,43.34,43.19,43.34,22112.0
2023-06-14 15:10:00,43.34,43.34,43.2,43.2,21302.0,43.34,43.34,43.2,43.2,21302.0
2023-06-14 15:15:00,43.19,43.19,43.1,43.15,13578.0,43.19,43.19,43.1,43.15,13578.0
2023-06-14 15:20:00,43.14,43.21,43.14,43.17,40704.0,43.14,43.21,43.14,43.17,40704.0
2023-06-14 15:25:00,43.18,43.22,43.11,43.12,39936.0,43.18,43.22,43.11,43.12,39936.0
2023-06-14 15:30:00,43.12,43.15,43.08,43.13,25730.0,43.12,43.15,43.08,43.13,25730.0
2023-06-14 15:35:00,43.12,43.14,43.09,43.09,30812.0,43.12,43.14,43.09,43.09,30812.0
2023-06-14 15:40:00,43.1,43.12,43.07,43.09,39292.0,43.1,43.12,43.07,43.09,39292.0
2023-06-14 15:45:00,43.09,43.09,43.02,43.03,54054.0,43.09,43.09,43.02,43.03,54054.0
2023-06-14 15:50:00,43.02,43.11,42.97,43.1,88954.0,43.02,43.11,42.97,43.1,88954.0
2023-06-14 15:55:00,43.1,43.18,43.08,43.17,243966.0,43.1,43.18,43.08,43.17,243966.0
2023-06-15 09:30:00,43.08,43.23,43.05,43.12,63388.0,43.08,43.23,43.05,43.12,63388.0
2023-06-15 09:35:00,43.13,43.19,43.1,43.16,16930.0,43.13,43.19,43.1,43.16,16930.0
2023-06-15 09:40:00,43.15,43.29,43.14,43.26,21908.0,43.15,43.29,43.14,43.26,21908.0
2023-06-15 09:45:00,43.25,43.26,43.17,43.22,15220.0,43.25,43.26,43.17,43.22,15220.0
2023-06-15 09:50:00,43.24,43.27,43.19,43.21,18868.0,43.24,43.27,43.19,43.21,18868.0
2023-06-15 09:55:00,43.22,43.26,43.21,43.23,10242.0,43.22,43.26,43.21,43.23,10242.0
2023-06-15 10:00:00,43.24,43.35,43.24,43.31,80604.0,43.24,43.35,43.24,43.31,80604.0
2023-06-15 10:05:00,43.31,43.46,43.28,43.45,28364.0,43.31,43.46,43.28,43.45,28364.0
2023-06-15 10:10:00,43.47,43.49,43.43,43.46,8938.0,43.47,43.49,43.43,43.46,8938.0
2023-06-15 10:15:00,43.46,43.46,43.37,43.4,14280.0,43.46,43.46,43.37,43.4,14280.0
2023-06-15 10:20:00,43.41,43.41,43.35,43.39,9452.0,43.41,43.41,43.35,43.39,9452.0
2023-06-15 10:25:00,43.41,43.49,43.39,43.48,32486.0,43.41,43.49,43.39,43.48,32486.0
2023-06-15 10:30:00,43.49,43.49,43.41,43.42,18840.0,43.49,43.49,43.41,43.42,18840.0
2023-06-15 10:35:00,43.43,43.43,43.3,43.31,10206.0,43.43,43.43,43.3,43.31,10206.0
2023-06-15 10:40:00,43.31,43.33,43.31,43.31,11498.0,43.31,43.33,43.31,43.31,11498.0
2023-06-15 10:45:00,43.31,43.38,43.29,43.33,23982.0,43.31,43.38,43.29,43.33,23982.0
2023-06-15 10:50:00,43.32,43.32,43.29,43.29,9734.0,43.32,43.32,43.29,43.29,9734.0
2023-06-15 10:55:00,43.28,43.28,43.23,43.24,21896.0,43.28,43.28,43.23,43.24,21896.0
2023-06-15 11:00:00,43.26,43.26,43.2,43.21,24996.0,43.26,43.26,43.2,43.21,24996.0
2023-06-15 11:05:00,43.23,43.24,43.18,43.21,48504.0,43.23,43.24,43.18,43.21,48504.0
2023-06-15 11:10:00,43.21,43.26,43.2,43.24,31126.0,43.21,43.26,43.2,43.24,31126.0
2023-06-15 11:15:00,43.24,43.27,43.22,43.22,16270.0,43.24,43.27,43.22,43.22,16270.0
2023-06-15 11:20:00,43.23,43.25,43.17,43.17,26502.0,43.23,43.25,43.17,43.17,26502.0
2023-06-15 11:25:00,43.17,43.21,43.17,43.21,32632.0,43.17,43.21,43.17,43.21,32632.0
2023-06-15 11:30:00,43.2,43.26,43.19,43.25,22174.0,43.2,43.26,43.19,43.25,22174.0
2023-06-15 11:35:00,43.25,43.27,43.23,43.23,18946.0,43.25,43.27,43.23,43.23,18946.0
2023-06-15 11:40:00,43.23,43.26,43.19,43.2,18188.0,43.23,43.26,43.19,43.2,18188.0
2023-06-15 11:45:00,43.21,43.23,43.15,43.16,18818.0,43.21,43.23,43.15,43.16,18818.0
2023-06-15 11:50:00,43.16,43.19,43.14,43.19,10890.0,43.16,43.19,43.14,43.19,10890.0
2023-06-15 11:55:00,43.19,43.23,43.19,43.21,7188.0,43.19,43.23,43.19,43.21,7188.0
2023-06-15 12:00:00,43.23,43.27,43.22,43.27,10510.0,43.23,43.27,43.22,43.27,10510.0
2023-06-15 12:05:00,43.28,43.31,43.26,43.27,129380.0,43.28,43.31,43.26,43.27,129380.0
2023-06-15 12:10:00,43.27,43.32,43.27,43.3,23964.0,43.27,43.32,43.27,43.3,23964.0
2023-06-15 12:15:00,43.31,43.33,43.3,43.31,13976.0,43.31,43.33,43.3,43.31,13976.0
2023-06-15 12:20:00,43.31,43.36,43.3,43.36,15066.0,43.31,43.36,43.3,43.36,15066.0
2023-06-15 12:25:00,43.36,43.38,43.35,43.35,11036.0,43.36,43.38,43.35,43.35,11036.0
2023-06-15 12:30:00,43.38,43.4,43.37,43.38,7140.0,43.38,43.4,43.37,43.38,7140.0
2023-06-15 12:35:00,43.37,43.42,43.37,43.42,6534.0,43.37,43.42,43.37,43.42,6534.0
2023-06-15 12:40:00,43.41,43.48,43.41,43.46,78596.0,43.41,43.48,43.41,43.46,78596.0
2023-06-15 12:45:00,43.45,43.45,43.38,43.4,10814.0,43.45,43.45,43.38,43.4,10814.0
2023-06-15 12:50:00,43.41,43.42,43.37,43.39,16464.0,43.41,43.42,43.37,43.39,16464.0
2023-06-15 12:55:00,43.39,43.4,43.38,43.4,14240.0,43.39,43.4,43.38,43.4,14240.0
2023-06-15 13:00:00,43.4,43.43,43.38,43.38,17226.0,43.4,43.43,43.38,43.38,17226.0
2023-06-15 13:05:00,43.38,43.38,43.33,43.34,13700.0,43.38,43.38,43.33,43.34,13700.0
2023-06-15 13:10:00,43.34,43.36,43.34,43.35,8998.0,43.34,43.36,43.34,43.35,8998.0
2023-06-15 13:15:00,43.35,43.37,43.33,43.37,9242.0,43.35,43.37,43.33,43.37,9242.0
2023-06-15 13:20:00,43.36,43.37,43.33,43.35,14422.0,43.36,43.37,43.33,43.35,14422.0
2023-06-15 13:25:00,43.35,43.37,43.34,43.37,9350.0,43.35,43.37,43.34,43.37,9350.0
2023-06-15 13:30:00,43.37,43.42,43.36,43.4,16840.0,43.37,43.42,43.36,43.4,16840.0
2023-06-15 13:35:00,43.42,43.45,43.4,43.4,13374.0,43.42,43.45,43.4,43.4,13374.0
2023-06-15 13:40:00,43.4,43.43,43.4,43.43,29254.0,43.4,43.43,43.4,43.43,29254.0
2023-06-15 13:45:00,43.42,43.44,43.4,43.4,62956.0,43.42,43.44,43.4,43.4,62956.0
2023-06-15 13:50:00,43.41,43.45,43.39,43.43,43874.0,43.41,43.45,43.39,43.43,43874.0
2023-06-15 13:55:00,43.44,43.48,43.44,43.45,43772.0,43.44,43.48,43.44,43.45,43772.0
2023-06-15 14:00:00,43.45,43.5,43.45,43.47,24928.0,43.45,43.5,43.45,43.47,24928.0
2023-06-15 14:05:00,43.47,43.47,43.37,43.4,39364.0,43.47,43.47,43.37,43.4,39364.0
2023-06-15 14:10:00,43.41,43.42,43.36,43.36,53662.0,43.41,43.42,43.36,43.36,53662.0
2023-06-15 14:15:00,43.38,43.39,43.34,43.37,27286.0,43.38,43.39,43.34,43.37,27286.0
2023-06-15 14:20:00,43.37,43.37,43.33,43.35,24364.0,43.37,43.37,43.33,43.35,24364.0
2023-06-15 14:25:00,43.35,43.42,43.35,43.41,21040.0,43.35,43.42,43.35,43.41,21040.0
2023-06-15 14:30:00,43.42,43.47,43.42,43.47,11198.0,43.42,43.47,43.42,43.47,11198.0
2023-06-15 14:35:00,43.47,43.54,43.47,43.52,18808.0,43.47,43.54,43.47,43.52,18808.0
2023-06-15 14:40:00,43.52,43.59,43.52,43.59,15834.0,43.52,43.59,43.52,43.59,15834.0
2023-06-15 14:45:00,43.6,43.6,43.55,43.59,39612.0,43.6,43.6,43.55,43.59,39612.0
2023-06-15 14:50:00,43.59,43.65,43.57,43.64,34402.0,43.59,43.65,43.57,43.64,34402.0
2023-06-15 14:55:00,43.67,43.68,43.63,43.63,22048.0,43.67,43.68,43.63,43.63,22048.0
2023-06-15 15:00:00,43.63,43.66,43.62,43.63,24140.0,43.63,43.66,43.62,43.63,24140.0
2023-06-15 15:05:00,43.63,43.66,43.6,43.66,17534.0,43.63,43.66,43.6,43.66,17534.0
2023-06-15 15:10:00,43.66,43.66,43.6,43.63,46928.0,43.66,43.66,43.6,43.63,46928.0
2023-06-15 15:15:00,43.63,43.66,43.58,43.6,55422.0,43.63,43.66,43.58,43.6,55422.0
2023-06-15 15:20:00,43.6,43.6,43.57,43.58,15560.0,43.6,43.6,43.57,43.58,15560.0
2023-06-15 15:25:00,43.57,43.6,43.56,43.6,44888.0,43.57,43.6,43.56,43.6,44888.0
2023-06-15 15:30:00,43.6,43.61,43.58,43.59,31524.0,43.6,43.61,43.58,43.59,31524.0
2023-06-15 15:35:00,43.59,43.61,43.54,43.6,29966.0,43.59,43.61,43.54,43.6,29966.0
2023-06-15 15:40:00,43.6,43.63,43.58,43.6,63738.0,43.6,43.63,43.58,43.6,63738.0
2023-06-15 15:45:00,43.6,43.62,43.58,43.6,51318.0,43.6,43.62,43.58,43.6,51318.0
2023-06-15 15:50:00,43.6,43.63,43.54,43.55,77470.0,43.6,43.63,43.54,43.55,77470.0
2023-06-15 15:55:00,43.55,43.58,43.49,43.54,372488.0,43.55,43.58,43.49,43.54,372488.0
2023-06-16 09:30:00,43.94,44.29,43.91,44.01,1439284.0,43.94,44.29,43.91,44.01,1439284.0
2023-06-16 09:35:00,43.98,44.08,43.95,44.02,36322.0,43.98,44.08,43.95,44.02,36322.0
2023-06-16 09:40:00,44.04,44.08,43.97,44.08,19432.0,44.04,44.08,43.97,44.08,19432.0
2023-06-16 09:45:00,44.09,44.09,44.0,44.04,20456.0,44.09,44.09,44.0,44.04,20456.0
2023-06-16 09:50:00,44.02,44.06,43.95,43.95,15596.0,44.02,44.06,43.95,43.95,15596.0
2023-06-16 09:55:00,43.94,43.96,43.88,43.9,11082.0,43.94,43.96,43.88,43.9,11082.0
2023-06-16 10:00:00,43.92,44.01,43.92,43.97,24238.0,43.92,44.01,43.92,43.97,24238.0
2023-06-16 10:05:00,43.97,44.02,43.92,44.02,130520.0,43.97,44.02,43.92,44.02,130520.0
2023-06-16 10:10:00,44.05,44.1,44.01,44.03,23450.0,44.05,44.1,44.01,44.03,23450.0
2023-06-16 10:15:00,44.02,44.13,44.01,44.09,63294.0,44.02,44.13,44.01,44.09,63294.0
2023-06-16 10:20:00,44.07,44.18,44.04,44.18,23694.0,44.07,44.18,44.04,44.18,23694.0
2023-06-16 10:25:00,44.18,44.29,44.17,44.27,25230.0,44.18,44.29,44.17,44.27,25230.0
2023-06-16 10:30:00,44.28,44.29,44.21,44.21,26238.0,44.28,44.29,44.21,44.21,26238.0
2023-06-16 10:35:00,44.19,44.22,44.18,44.19,14716.0,44.19,44.22,44.18,44.19,14716.0
2023-06-16 10:40:00,44.2,44.2,44.12,44.16,18242.0,44.2,44.2,44.12,44.16,18242.0
2023-06-16 10:45:00,44.16,44.18,44.13,44.15,20422.0,44.16,44.18,44.13,44.15,20422.0
2023-06-16 10:50:00,44.15,44.22,44.13,44.21,23826.0,44.15,44.22,44.13,44.21,23826.0
2023-06-16 10:55:00,44.2,44.22,44.13,44.13,13256.0,44.2,44.22,44.13,44.13,13256.0
2023-06-16 11:00:00,44.11,44.11,44.04,44.04,25584.0,44.11,44.11,44.04,44.04,25584.0
2023-06-16 11:05:00,44.02,44.05,44.01,44.01,14166.0,44.02,44.05,44.01,44.01,14166.0
2023-06-16 11:10:00,44.01,44.04,43.99,44.03,9510.0,44.01,44.04,43.99,44.03,9510.0
2023-06-16 11:15:00,44.0,44.03,43.97,43.97,13134.0,44.0,44.03,43.97,43.97,13134.0
2023-06-16 11:20:00,43.97,43.98,43.87,43.88,15066.0,43.97,43.98,43.87,43.88,15066.0
2023-06-16 11:25:00,43.88,43.89,43.79,43.86,13006.0,43.88,43.89,43.79,43.86,13006.0
2023-06-16 11:30:00,43.85,43.88,43.8,43.82,14604.0,43.85,43.88,43.8,43.82,14604.0
2023-06-16 11:35:00,43.79,43.8,43.73,43.75,19590.0,43.79,43.8,43.73,43.75,19590.0
2023-06-16 11:40:00,43.75,43.79,43.73,43.78,15728.0,43.75,43.79,43.73,43.78,15728.0
2023-06-16 11:45:00,43.77,43.81,43.71,43.71,14774.0,43.77,43.81,43.71,43.71,14774.0
2023-06-16 11:50:00,43.71,43.77,43.69,43.77,8736.0,43.71,43.77,43.69,43.77,8736.0
2023-06-16 11:55:00,43.77,43.81,43.75,43.8,11264.0,43.77,43.81,43.75,43.8,11264.0
2023-06-16 12:00:00,43.81,43.81,43.76,43.76,18216.0,43.81,43.81,43.76,43.76,18216.0
2023-06-16 12:05:00,43.74,43.75,43.7,43.72,10132.0,43.74,43.75,43.7,43.72,10132.0
2023-06-16 12:10:00,43.72,43.74,43.68,43.68,11308.0,43.72,43.74,43.68,43.68,11308.0
2023-06-16 12:15:00,43.67,43.73,43.67,43.73,9420.0,43.67,43.73,43.67,43.73,9420.0
2023-06-16 12:20:00,43.73,43.73,43.68,43.68,14434.0,43.73,43.73,43.68,43.68,14434.0
2023-06-16 12:25:00,43.68,43.71,43.68,43.7,14146.0,43.68,43.71,43.68,43.7,14146.0
2023-06-16 12:30:00,43.71,43.76,43.7,43.74,13586.0,43.71,43.76,43.7,43.74,13586.0
2023-06-16 12:35:00,43.75,43.75,43.7,43.72,9834.0,43.75,43.75,43.7,43.72,9834.0
2023-06-16 12:40:00,43.71,43.71,43.67,43.7,11676.0,43.71,43.71,43.67,43.7,11676.0
2023-06-16 12:45:00,43.7,43.71,43.69,43.71,17884.0,43.7,43.71,43.69,43.71,17884.0
2023-06-16 12:50:00,43.7,43.74,43.7,43.71,18534.0,43.7,43.74,43.7,43.71,18534.0
2023-06-16 12:55:00,43.72,43.72,43.69,43.69,8710.0,43.72,43.72,43.69,43.69,8710.0
2023-06-16 13:00:00,43.71,43.72,43.65,43.67,14872.0,43.71,43.72,43.65,43.67,14872.0
2023-06-16 13:05:00,43.67,43.69,43.64,43.64,14656.0,43.67,43.69,43.64,43.64,14656.0
2023-06-16 13:10:00,43.64,43.64,43.61,43.63,18820.0,43.64,43.64,43.61,43.63,18820.0
2023-06-16 13:15:00,43.64,43.65,43.62,43.65,8108.0,43.64,43.65,43.62,43.65,8108.0
2023-06-16 13:20:00,43.64,43.68,43.63,43.68,12480.0,43.64,43.68,43.63,43.68,12480.0
2023-06-16 13:25:00,43.68,43.7,43.63,43.63,12834.0,43.68,43.7,43.63,43.63,12834.0
2023-06-16 13:30:00,43.63,43.63,43.61,43.62,11744.0,43.63,43.63,43.61,43.62,11744.0
2023-06-16 13:35:00,43.62,43.71,43.62,43.7,10786.0,43.62,43.71,43.62,43.7,10786.0
2023-06-16 13:40:00,43.71,43.72,43.61,43.63,25914.0,43.71,43.72,43.61,43.63,25914.0
2023-06-16 13:45:00,43.62,43.63,43.58,43.59,48586.0,43.62,43.63,43.58,43.59,48586.0
2023-06-16 13:50:00,43.59,43.7,43.58,43.69,25084.0,43.59,43.7,43.58,43.69,25084.0
2023-06-16 13:55:00,43.69,43.75,43.68,43.74,112760.0,43.69,43.75,43.68,43.74,112760.0
2023-06-16 14:00:00,43.74,43.74,43.69,43.7,26458.0,43.74,43.74,43.69,43.7,26458.0
2023-06-16 14:05:00,43.7,43.74,43.7,43.74,11430.0,43.7,43.74,43.7,43.74,11430.0
2023-06-16 14:10:00,43.74,43.76,43.7,43.71,21746.0,43.74,43.76,43.7,43.71,21746.0
2023-06-16 14:15:00,43.71,43.73,43.69,43.7,21398.0,43.71,43.73,43.69,43.7,21398.0
2023-06-16 14:20:00,43.7,43.72,43.67,43.71,17416.0,43.7,43.72,43.67,43.71,17416.0
2023-06-16 14:25:00,43.71,43.72,43.68,43.69,12616.0,43.71,43.72,43.68,43.69,12616.0
2023-06-16 14:30:00,43.69,43.69,43.6,43.6,12790.0,43.69,43.69,43.6,43.6,12790.0
2023-06-16 14:35:00,43.6,43.61,43.59,43.59,12784.0,43.6,43.61,43.59,43.59,12784.0
2023-06-16 14:40:00,43.58,43.6,43.57,43.58,14956.0,43.58,43.6,43.57,43.58,14956.0
2023-06-16 14:45:00,43.58,43.58,43.56,43.58,13574.0,43.58,43.58,43.56,43.58,13574.0
2023-06-16 14:50:00,43.57,43.6,43.56,43.56,10502.0,43.57,43.6,43.56,43.56,10502.0
2023-06-16 14:55:00,43.57,43.57,43.51,43.51,24910.0,43.57,43.57,43.51,43.51,24910.0
2023-06-16 15:00:00,43.51,43.55,43.47,43.55,30672.0,43.51,43.55,43.47,43.55,30672.0
2023-06-16 15:05:00,43.54,43.55,43.49,43.5,14540.0,43.54,43.55,43.49,43.5,14540.0
2023-06-16 15:10:00,43.51,43.51,43.46,43.47,23446.0,43.51,43.51,43.46,43.47,23446.0
2023-06-16 15:15:00,43.47,43.55,43.46,43.54,24872.0,43.47,43.55,43.46,43.54,24872.0
2023-06-16 15:20:00,43.54,43.58,43.53,43.53,25916.0,43.54,43.58,43.53,43.53,25916.0
2023-06-16 15:25:00,43.53,43.53,43.47,43.49,20342.0,43.53,43.53,43.47,43.49,20342.0
2023-06-16 15:30:00,43.49,43.6,43.49,43.59,24506.0,43.49,43.6,43.49,43.59,24506.0
2023-06-16 15:35:00,43.59,43.6,43.55,43.57,19884.0,43.59,43.6,43.55,43.57,19884.0
2023-06-16 15:40:00,43.57,43.58,43.51,43.51,27070.0,43.57,43.58,43.51,43.51,27070.0
2023-06-16 15:45:00,43.51,43.59,43.51,43.56,35324.0,43.51,43.59,43.51,43.56,35324.0
2023-06-16 15:50:00,43.57,43.85,43.57,43.62,123074.0,43.57,43.85,43.57,43.62,123074.0
2023-06-16 15:55:00,43.62,43.67,43.59,43.64,289304.0,43.62,43.67,43.59,43.64,289304.0
2023-06-20 09:30:00,43.72,43.92,43.66,43.82,203248.0,43.72,43.92,43.66,43.82,203248.0
2023-06-20 09:35:00,43.82,43.98,43.74,43.91,35430.0,43.82,43.98,43.74,43.91,35430.0
2023-06-20 09:40:00,43.92,44.13,43.92,44.12,28614.0,43.92,44.13,43.92,44.12,28614.0
2023-06-20 09:45:00,44.14,44.26,44.14,44.24,45996.0,44.14,44.26,44.14,44.24,45996.0
2023-06-20 09:50:00,44.22,44.34,44.22,44.27,32848.0,44.22,44.34,44.22,44.27,32848.0
2023-06-20 09:55:00,44.3,44.3,44.15,44.2,28342.0,44.3,44.3,44.15,44.2,28342.0
2023-06-20 10:00:00,44.18,44.22,44.15,44.19,27808.0,44.18,44.22,44.15,44.19,27808.0
2023-06-20 10:05:00,44.18,44.21,44.15,44.2,49870.0,44.18,44.21,44.15,44.2,49870.0
2023-06-20 10:10:00,44.21,44.31,44.18,44.18,36354.0,44.21,44.31,44.18,44.18,36354.0
2023-06-20 10:15:00,44.18,44.18,44.1,44.12,28772.0,44.18,44.18,44.1,44.12,28772.0
2023-06-20 10:20:00,44.12,44.12,44.01,44.07,24082.0,44.12,44.12,44.01,44.07,24082.0
2023-06-20 10:25:00,44.08,44.08,43.98,44.03,19286.0,44.08,44.08,43.98,44.03,19286.0
2023-06-20 10:30:00,44.03,44.11,44.01,44.07,19136.0,44.03,44.11,44.01,44.07,19136.0
2023-06-20 10:35:00,44.07,44.08,43.97,43.98,24046.0,44.07,44.08,43.97,43.98,24046.0
2023-06-20 10:40:00,43.98,44.03,43.97,44.02,20146.0,43.98,44.03,43.97,44.02,20146.0
2023-06-20 10:45:00,44.03,44.06,44.02,44.05,16096.0,44.03,44.06,44.02,44.05,16096.0
2023-06-20 10:50:00,44.05,44.08,43.97,43.98,20356.0,44.05,44.08,43.97,43.98,20356.0
2023-06-20 10:55:00,43.97,43.98,43.89,43.93,14912.0,43.97,43.98,43.89,43.93,14912.0
2023-06-20 11:00:00,43.97,44.0,43.94,43.94,8626.0,43.97,44.0,43.94,43.94,8626.0
2023-06-20 11:05:00,43.94,43.99,43.94,43.94,10384.0,43.94,43.99,43.94,43.94,10384.0
2023-06-20 11:10:00,43.92,43.93,43.85,43.85,14410.0,43.92,43.93,43.85,43.85,14410.0
2023-06-20 11:15:00,43.85,43.85,43.84,43.85,7976.0,43.85,43.85,43.84,43.85,7976.0
2023-06-20 11:20:00,43.85,43.89,43.83,43.88,9842.0,43.85,43.89,43.83,43.88,9842.0
2023-06-20 11:25:00,43.88,43.92,43.88,43.91,5542.0,43.88,43.92,43.88,43.91,5542.0
2023-06-20 11:30:00,43.91,43.95,43.87,43.9,17720.0,43.91,43.95,43.87,43.9,17720.0
2023-06-20 11:35:00,43.91,43.94,43.9,43.94,12034.0,43.91,43.94,43.9,43.94,12034.0
2023-06-20 11:40:00,43.95,43.96,43.92,43.92,5598.0,43.95,43.96,43.92,43.92,5598.0
2023-06-20 11:45:00,43.91,43.95,43.91,43.91,14442.0,43.91,43.95,43.91,43.91,14442.0
2023-06-20 11:50:00,43.91,43.92,43.88,43.89,8828.0,43.91,43.92,43.88,43.89,8828.0
2023-06-20 11:55:00,43.9,43.92,43.89,43.91,9476.0,43.9,43.92,43.89,43.91,9476.0
2023-06-20 12:00:00,43.92,43.93,43.86,43.86,8062.0,43.92,43.93,43.86,43.86,8062.0
2023-06-20 12:05:00,43.86,43.98,43.85,43.98,18884.0,43.86,43.98,43.85,43.98,18884.0
2023-06-20 12:10:00,43.98,43.99,43.92,43.93,18570.0,43.98,43.99,43.92,43.93,18570.0
2023-06-20 12:15:00,43.92,43.94,43.91,43.93,11164.0,43.92,43.94,43.91,43.93,11164.0
2023-06-20 12:20:00,43.93,43.97,43.92,43.95,9440.0,43.93,43.97,43.92,43.95,9440.0
2023-06-20 12:25:00,43.96,43.99,43.96,43.97,12982.0,43.96,43.99,43.96,43.97,12982.0
2023-06-20 12:30:00,43.96,43.97,43.94,43.97,10034.0,43.96,43.97,43.94,43.97,10034.0
2023-06-20 12:35:00,43.97,44.02,43.97,43.99,8484.0,43.97,44.02,43.97,43.99,8484.0
2023-06-20 12:40:00,43.99,44.02,43.98,44.02,10914.0,43.99,44.02,43.98,44.02,10914.0
2023-06-20 12:45:00,44.02,44.03,44.0,44.03,6660.0,44.02,44.03,44.0,44.03,6660.0
2023-06-20 12:50:00,44.04,44.05,43.98,43.98,8836.0,44.04,44.05,43.98,43.98,8836.0
2023-06-20 12:55:00,43.97,43.97,43.95,43.96,7200.0,43.97,43.97,43.95,43.96,7200.0
2023-06-20 13:00:00,43.96,43.98,43.94,43.97,10764.0,43.96,43.98,43.94,43.97,10764.0
2023-06-20 13:05:00,43.97,43.99,43.93,43.95,10656.0,43.97,43.99,43.93,43.95,10656.0
2023-06-20 13:10:00,43.94,43.96,43.92,43.96,12324.0,43.94,43.96,43.92,43.96,12324.0
2023-06-20 13:15:00,43.95,43.96,43.94,43.94,10308.0,43.95,43.96,43.94,43.94,10308.0
2023-06-20 13:20:00,43.94,43.98,43.94,43.98,29440.0,43.94,43.98,43.94,43.98,29440.0
2023-06-20 13:25:00,43.98,43.99,43.96,43.98,8640.0,43.98,43.99,43.96,43.98,8640.0
2023-06-20 13:30:00,43.98,44.02,43.98,44.02,7806.0,43.98,44.02,43.98,44.02,7806.0
2023-06-20 13:35:00,44.01,44.03,43.99,44.01,11068.0,44.01,44.03,43.99,44.01,11068.0
2023-06-20 13:40:00,44.01,44.02,44.01,44.02,10154.0,44.01,44.02,44.01,44.02,10154.0
2023-06-20 13:45:00,44.02,44.06,44.02,44.05,30234.0,44.02,44.06,44.02,44.05,30234.0
2023-06-20 13:50:00,44.06,44.09,44.06,44.08,15414.0,44.06,44.09,44.06,44.08,15414.0
2023-06-20 13:55:00,44.08,44.09,44.03,44.05,20210.0,44.08,44.09,44.03,44.05,20210.0
2023-06-20 14:00:00,44.05,44.1,44.05,44.08,16122.0,44.05,44.1,44.05,44.08,16122.0
2023-06-20 14:05:00,44.07,44.09,44.06,44.07,15580.0,44.07,44.09,44.06,44.07,15580.0
2023-06-20 14:10:00,44.07,44.08,44.06,44.07,20772.0,44.07,44.08,44.06,44.07,20772.0
2023-06-20 14:15:00,44.07,44.09,44.05,44.08,20648.0,44.07,44.09,44.05,44.08,20648.0
2023-06-20 14:20:00,44.09,44.12,44.08,44.08,15650.0,44.09,44.12,44.08,44.08,15650.0
2023-06-20 14:25:00,44.09,44.12,44.09,44.11,13102.0,44.09,44.12,44.09,44.11,13102.0
2023-06-20 14:30:00,44.11,44.12,44.09,44.09,14350.0,44.11,44.12,44.09,44.09,14350.0
2023-06-20 14:35:00,44.1,44.11,44.09,44.1,12028.0,44.1,44.11,44.09,44.1,12028.0
2023-06-20 14:40:00,44.1,44.1,44.06,44.07,19498.0,44.1,44.1,44.06,44.07,19498.0
2023-06-20 14:45:00,44.07,44.12,44.06,44.1,19332.0,44.07,44.12,44.06,44.1,19332.0
2023-06-20 14:50:00,44.11,44.12,44.09,44.1,16730.0,44.11,44.12,44.09,44.1,16730.0
2023-06-20 14:55:00,44.11,44.12,44.09,44.1,10604.0,44.11,44.12,44.09,44.1,10604.0
2023-06-20 15:00:00,44.1,44.12,44.07,44.07,16986.0,44.1,44.12,44.07,44.07,16986.0
2023-06-20 15:05:00,44.06,44.06,43.99,44.02,18082.0,44.06,44.06,43.99,44.02,18082.0
2023-06-20 15:10:00,44.03,44.05,44.0,44.05,14842.0,44.03,44.05,44.0,44.05,14842.0
2023-06-20 15:15:00,44.05,44.05,43.99,43.99,20972.0,44.05,44.05,43.99,43.99,20972.0
2023-06-20 15:20:00,43.99,44.02,43.99,44.02,24246.0,43.99,44.02,43.99,44.02,24246.0
2023-06-20 15:25:00,44.02,44.02,43.98,44.01,15324.0,44.02,44.02,43.98,44.01,15324.0
2023-06-20 15:30:00,44.01,44.02,43.93,43.93,31248.0,44.01,44.02,43.93,43.93,31248.0
2023-06-20 15:35:00,43.93,43.97,43.92,43.92,43080.0,43.93,43.97,43.92,43.92,43080.0
2023-06-20 15:40:00,43.92,43.94,43.91,43.94,36236.0,43.92,43.94,43.91,43.94,36236.0
2023-06-20 15:45:00,43.94,43.95,43.91,43.93,55392.0,43.94,43.95,43.91,43.93,55392.0
2023-06-20 15:50:00,43.92,43.99,43.92,43.92,64524.0,43.92,43.99,43.92,43.92,64524.0
2023-06-20 15:55:00,43.92,43.94,43.87,43.9,172040.0,43.92,43.94,43.87,43.9,172040.0
2023-06-21 09:30:00,43.9,43.91,43.75,43.76,54882.0,43.9,43.91,43.75,43.76,54882.0
2023-06-21 09:35:00,43.76,43.81,43.74,43.8,10158.0,43.76,43.81,43.74,43.8,10158.0
2023-06-21 09:40:00,43.79,43.84,43.79,43.82,10668.0,43.79,43.84,43.79,43.82,10668.0
2023-06-21 09:45:00,43.83,43.97,43.81,43.97,8302.0,43.83,43.97,43.81,43.97,8302.0
2023-06-21 09:50:00,43.96,44.0,43.94,44.0,5834.0,43.96,44.0,43.94,44.0,5834.0
2023-06-21 09:55:00,44.02,44.02,43.98,43.98,7800.0,44.02,44.02,43.98,43.98,7800.0
2023-06-21 10:00:00,43.98,44.02,43.94,43.99,14456.0,43.98,44.02,43.94,43.99,14456.0
2023-06-21 10:05:00,43.98,44.12,43.98,44.12,26700.0,43.98,44.12,43.98,44.12,26700.0
2023-06-21 10:10:00,44.12,44.17,44.08,44.12,33004.0,44.12,44.17,44.08,44.12,33004.0
2023-06-21 10:15:00,44.11,44.17,44.11,44.15,11508.0,44.11,44.17,44.11,44.15,11508.0
2023-06-21 10:20:00,44.14,44.19,44.13,44.16,20348.0,44.14,44.19,44.13,44.16,20348.0
2023-06-21 10:25:00,44.16,44.24,44.14,44.21,25308.0,44.16,44.24,44.14,44.21,25308.0
2023-06-21 10:30:00,44.22,44.23,44.19,44.21,17570.0,44.22,44.23,44.19,44.21,17570.0
2023-06-21 10:35:00,44.21,44.22,44.17,44.21,18886.0,44.21,44.22,44.17,44.21,18886.0
2023-06-21 10:40:00,44.2,44.22,44.18,44.21,16224.0,44.2,44.22,44.18,44.21,16224.0
2023-06-21 10:45:00,44.2,44.21,44.13,44.16,34704.0,44.2,44.21,44.13,44.16,34704.0
2023-06-21 10:50:00,44.16,44.19,44.12,44.19,37142.0,44.16,44.19,44.12,44.19,37142.0
2023-06-21 10:55:00,44.18,44.2,44.13,44.2,17728.0,44.18,44.2,44.13,44.2,17728.0
2023-06-21 11:00:00,44.2,44.21,44.16,44.18,13982.0,44.2,44.21,44.16,44.18,13982.0
2023-06-21 11:05:00,44.19,44.21,44.13,44.16,13016.0,44.19,44.21,44.13,44.16,13016.0
2023-06-21 11:10:00,44.15,44.18,44.13,44.15,12418.0,44.15,44.18,44.13,44.15,12418.0
2023-06-21 11:15:00,44.15,44.17,44.13,44.13,15290.0,44.15,44.17,44.13,44.13,15290.0
2023-06-21 11:20:00,44.13,44.2,44.12,44.15,15402.0,44.13,44.2,44.12,44.15,15402.0
2023-06-21 11:25:00,44.16,44.25,44.16,44.24,12986.0,44.16,44.25,44.16,44.24,12986.0
2023-06-21 11:30:00,44.24,44.28,44.23,44.27,13138.0,44.24,44.28,44.23,44.27,13138.0
2023-06-21 11:35:00,44.27,44.29,44.26,44.28,15406.0,44.27,44.29,44.26,44.28,15406.0
2023-06-21 11:40:00,44.29,44.32,44.27,44.28,10044.0,44.29,44.32,44.27,44.28,10044.0
2023-06-21 11:45:00,44.27,44.33,44.27,44.29,9070.0,44.27,44.33,44.27,44.29,9070.0
2023-06-21 11:50:00,44.3,44.3,44.24,44.24,7658.0,44.3,44.3,44.24,44.24,7658.0
2023-06-21 11:55:00,44.25,44.26,44.22,44.23,11500.0,44.25,44.26,44.22,44.23,11500.0
2023-06-21 12:00:00,44.22,44.26,44.21,44.25,9808.0,44.22,44.26,44.21,44.25,9808.0
2023-06-21 12:05:00,44.25,44.32,44.24,44.3,18118.0,44.25,44.32,44.24,44.3,18118.0
2023-06-21 12:10:00,44.3,44.35,44.29,44.34,7192.0,44.3,44.35,44.29,44.34,7192.0
2023-06-21 12:15:00,44.35,44.37,44.34,44.35,17476.0,44.35,44.37,44.34,44.35,17476.0
2023-06-21 12:20:00,44.35,44.35,44.31,44.35,12096.0,44.35,44.35,44.31,44.35,12096.0
2023-06-21 12:25:00,44.35,44.35,44.32,44.34,6800.0,44.35,44.35,44.32,44.34,6800.0
2023-06-21 12:30:00,44.34,44.42,44.32,44.4,37512.0,44.34,44.42,44.32,44.4,37512.0
2023-06-21 12:35:00,44.39,44.45,44.38,44.44,14020.0,44.39,44.45,44.38,44.44,14020.0
2023-06-21 12:40:00,44.44,44.44,44.41,44.41,12244.0,44.44,44.44,44.41,44.41,12244.0
2023-06-21 12:45:00,44.4,44.4,44.35,44.35,16646.0,44.4,44.4,44.35,44.35,16646.0
2023-06-21 12:50:00,44.35,44.4,44.35,44.37,6290.0,44.35,44.4,44.35,44.37,6290.0
2023-06-21 12:55:00,44.38,44.4,44.35,44.38,11030.0,44.38,44.4,44.35,44.38,11030.0
2023-06-21 13:00:00,44.38,44.38,44.35,44.37,6172.0,44.38,44.38,44.35,44.37,6172.0
2023-06-21 13:05:00,44.37,44.4,44.35,44.4,6102.0,44.37,44.4,44.35,44.4,6102.0
2023-06-21 13:10:00,44.4,44.41,44.36,44.4,15346.0,44.4,44.41,44.36,44.4,15346.0
2023-06-21 13:15:00,44.4,44.42,44.38,44.38,6104.0,44.4,44.42,44.38,44.38,6104.0
2023-06-21 13:20:00,44.38,44.41,44.38,44.4,8512.0,44.38,44.41,44.38,44.4,8512.0
2023-06-21 13:25:00,44.38,44.38,44.35,44.35,11020.0,44.38,44.38,44.35,44.35,11020.0
2023-06-21 13:30:00,44.36,44.36,44.35,44.35,5304.0,44.36,44.36,44.35,44.35,5304.0
2023-06-21 13:35:00,44.37,44.4,44.37,44.4,6876.0,44.37,44.4,44.37,44.4,6876.0
2023-06-21 13:40:00,44.41,44.41,44.38,44.39,3732.0,44.41,44.41,44.38,44.39,3732.0
2023-06-21 13:45:00,44.41,44.41,44.38,44.38,5000.0,44.41,44.41,44.38,44.38,5000.0
2023-06-21 13:50:00,44.38,44.42,44.38,44.42,5324.0,44.38,44.42,44.38,44.42,5324.0
2023-06-21 13:55:00,44.42,44.45,44.41,44.45,8722.0,44.42,44.45,44.41,44.45,8722.0
2023-06-21 14:00:00,44.45,44.45,44.44,44.44,6718.0,44.45,44.45,44.44,44.44,6718.0
2023-06-21 14:05:00,44.43,44.43,44.38,44.38,9626.0,44.43,44.43,44.38,44.38,9626.0
2023-06-21 14:10:00,44.38,44.41,44.38,44.41,6880.0,44.38,44.41,44.38,44.41,6880.0
2023-06-21 14:15:00,44.42,44.45,44.42,44.45,6804.0,44.42,44.45,44.42,44.45,6804.0
2023-06-21 14:20:00,44.46,44.47,44.43,44.45,8066.0,44.46,44.47,44.43,44.45,8066.0
2023-06-21 14:25:00,44.46,44.46,44.42,44.43,8562.0,44.46,44.46,44.42,44.43,8562.0
2023-06-21 14:30:00,44.44,44.48,44.42,44.47,13492.0,44.44,44.48,44.42,44.47,13492.0
2023-06-21 14:35:00,44.46,44.49,44.45,44.46,21686.0,44.46,44.49,44.45,44.46,21686.0
2023-06-21 14:40:00,44.47,44.49,44.45,44.49,17466.0,44.47,44.49,44.45,44.49,17466.0
2023-06-21 14:45:00,44.49,44.51,44.44,44.45,21928.0,44.49,44.51,44.44,44.45,21928.0
2023-06-21 14:50:00,44.47,44.48,44.45,44.47,8072.0,44.47,44.48,44.45,44.47,8072.0
2023-06-21 14:55:00,44.47,44.48,44.45,44.48,23954.0,44.47,44.48,44.45,44.48,23954.0
2023-06-21 15:00:00,44.48,44.48,44.43,44.47,24006.0,44.48,44.48,44.43,44.47,24006.0
2023-06-21 15:05:00,44.46,44.52,44.46,44.52,54580.0,44.46,44.52,44.46,44.52,54580.0
2023-06-21 15:10:00,44.52,44.52,44.47,44.49,40152.0,44.52,44.52,44.47,44.49,40152.0
2023-06-21 15:15:00,44.49,44.5,44.46,44.48,17600.0,44.49,44.5,44.46,44.48,17600.0
2023-06-21 15:20:00,44.48,44.48,44.46,44.48,19282.0,44.48,44.48,44.46,44.48,19282.0
2023-06-21 15:25:00,44.48,44.49,44.47,44.49,17306.0,44.48,44.49,44.47,44.49,17306.0
2023-06-21 15:30:00,44.49,44.49,44.46,44.47,30504.0,44.49,44.49,44.46,44.47,30504.0
2023-06-21 15:35:00,44.46,44.48,44.42,44.45,22772.0,44.46,44.48,44.42,44.45,22772.0
2023-06-21 15:40:00,44.45,44.48,44.43,44.47,24380.0,44.45,44.48,44.43,44.47,24380.0
2023-06-21 15:45:00,44.47,44.51,44.47,44.5,33080.0,44.47,44.51,44.47,44.5,33080.0
2023-06-21 15:50:00,44.49,44.57,44.49,44.55,93612.0,44.49,44.57,44.49,44.55,93612.0
2023-06-21 15:55:00,44.56,44.58,44.49,44.51,257102.0,44.56,44.58,44.49,44.51,257102.0
2023-06-22 09:30:00,44.42,44.55,44.42,44.42,81096.0,44.42,44.55,44.42,44.42,81096.0
2023-06-22 09:35:00,44.41,44.5,44.39,44.46,24242.0,44.41,44.5,44.39,44.46,24242.0
2023-06-22 09:40:00,44.45,44.52,44.42,44.47,14504.0,44.45,44.52,44.42,44.47,14504.0
2023-06-22 09:45:00,44.47,44.47,44.37,44.42,12414.0,44.47,44.47,44.37,44.42,12414.0
2023-06-22 09:50:00,44.41,44.49,44.37,44.48,29286.0,44.41,44.49,44.37,44.48,29286.0
2023-06-22 09:55:00,44.47,44.54,44.47,44.52,13628.0,44.47,44.54,44.47,44.52,13628.0
2023-06-22 10:00:00,44.53,44.63,44.49,44.62,36408.0,44.53,44.63,44.49,44.62,36408.0
2023-06-22 10:05:00,44.63,44.64,44.59,44.63,17544.0,44.63,44.64,44.59,44.63,17544.0
2023-06-22 10:10:00,44.64,44.73,44.63,44.71,30446.0,44.64,44.73,44.63,44.71,30446.0
2023-06-22 10:15:00,44.71,44.77,44.7,44.76,17760.0,44.71,44.77,44.7,44.76,17760.0
2023-06-22 10:20:00,44.75,44.79,44.71,44.78,19788.0,44.75,44.79,44.71,44.78,19788.0
2023-06-22 10:25:00,44.79,44.85,44.79,44.83,37242.0,44.79,44.85,44.79,44.83,37242.0
2023-06-22 10:30:00,44.83,44.9,44.83,44.88,29470.0,44.83,44.9,44.83,44.88,29470.0
2023-06-22 10:35:00,44.88,44.88,44.81,44.81,28576.0,44.88,44.88,44.81,44.81,28576.0
2023-06-22 10:40:00,44.8,44.83,44.71,44.75,30878.0,44.8,44.83,44.71,44.75,30878.0
2023-06-22 10:45:00,44.74,44.8,44.66,44.8,22066.0,44.74,44.8,44.66,44.8,22066.0
2023-06-22 10:50:00,44.79,44.81,44.72,44.72,24442.0,44.79,44.81,44.72,44.72,24442.0
2023-06-22 10:55:00,44.73,44.75,44.71,44.74,20648.0,44.73,44.75,44.71,44.74,20648.0
2023-06-22 11:00:00,44.74,44.82,44.73,44.82,23106.0,44.74,44.82,44.73,44.82,23106.0
2023-06-22 11:05:00,44.82,44.94,44.82,44.9,28646.0,44.82,44.94,44.82,44.9,28646.0
2023-06-22 11:10:00,44.89,44.89,44.81,44.85,14256.0,44.89,44.89,44.81,44.85,14256.0
2023-06-22 11:15:00,44.85,44.86,44.83,44.84,15780.0,44.85,44.86,44.83,44.84,15780.0
2023-06-22 11:20:00,44.84,44.85,44.81,44.85,16334.0,44.84,44.85,44.81,44.85,16334.0
2023-06-22 11:25:00,44.86,44.87,44.8,44.81,17122.0,44.86,44.87,44.8,44.81,17122.0
2023-06-22 11:30:00,44.82,44.82,44.76,44.8,21962.0,44.82,44.82,44.76,44.8,21962.0
2023-06-22 11:35:00,44.79,44.85,44.79,44.8,16938.0,44.79,44.85,44.79,44.8,16938.0
2023-06-22 11:40:00,44.8,44.81,44.79,44.8,27112.0,44.8,44.81,44.79,44.8,27112.0
2023-06-22 11:45:00,44.81,44.87,44.8,44.85,25900.0,44.81,44.87,44.8,44.85,25900.0
2023-06-22 11:50:00,44.85,44.87,44.8,44.82,6598.0,44.85,44.87,44.8,44.82,6598.0
2023-06-22 11:55:00,44.83,44.83,44.8,44.8,6916.0,44.83,44.83,44.8,44.8,6916.0
2023-06-22 12:00:00,44.8,44.8,44.72,44.72,11640.0,44.8,44.8,44.72,44.72,11640.0
2023-06-22 12:05:00,44.7,44.7,44.65,44.66,18964.0,44.7,44.7,44.65,44.66,18964.0
2023-06-22 12:10:00,44.64,44.67,44.62,44.67,25160.0,44.64,44.67,44.62,44.67,25160.0
2023-06-22 12:15:00,44.67,44.72,44.66,44.67,18044.0,44.67,44.72,44.66,44.67,18044.0
2023-06-22 12:20:00,44.67,44.67,44.65,44.66,10514.0,44.67,44.67,44.65,44.66,10514.0
2023-06-22 12:25:00,44.66,44.67,44.62,44.63,11372.0,44.66,44.67,44.62,44.63,11372.0
2023-06-22 12:30:00,44.63,44.66,44.62,44.66,8946.0,44.63,44.66,44.62,44.66,8946.0
2023-06-22 12:35:00,44.66,44.67,44.63,44.63,12436.0,44.66,44.67,44.63,44.63,12436.0
2023-06-22 12:40:00,44.63,44.66,44.61,44.62,21294.0,44.63,44.66,44.61,44.62,21294.0
2023-06-22 12:45:00,44.61,44.62,44.57,44.59,36468.0,44.61,44.62,44.57,44.59,36468.0
2023-06-22 12:50:00,44.59,44.6,44.54,44.54,14720.0,44.59,44.6,44.54,44.54,14720.0
2023-06-22 12:55:00,44.54,44.57,44.52,44.57,18260.0,44.54,44.57,44.52,44.57,18260.0
2023-06-22 13:00:00,44.56,44.56,44.45,44.46,22008.0,44.56,44.56,44.45,44.46,22008.0
2023-06-22 13:05:00,44.46,44.52,44.46,44.49,18208.0,44.46,44.52,44.46,44.49,18208.0
2023-06-22 13:10:00,44.49,44.5,44.48,44.48,13406.0,44.49,44.5,44.48,44.48,13406.0
2023-06-22 13:15:00,44.46,44.46,44.39,44.44,25118.0,44.46,44.46,44.39,44.44,25118.0
2023-06-22 13:20:00,44.44,44.44,44.41,44.42,19702.0,44.44,44.44,44.41,44.42,19702.0
2023-06-22 13:25:00,44.43,44.47,44.43,44.47,13700.0,44.43,44.47,44.43,44.47,13700.0
2023-06-22 13:30:00,44.46,44.46,44.43,44.45,8248.0,44.46,44.46,44.43,44.45,8248.0
2023-06-22 13:35:00,44.45,44.48,44.43,44.44,31214.0,44.45,44.48,44.43,44.44,31214.0
2023-06-22 13:40:00,44.44,44.48,44.44,44.48,17372.0,44.44,44.48,44.44,44.48,17372.0
2023-06-22 13:45:00,44.48,44.51,44.46,44.51,11702.0,44.48,44.51,44.46,44.51,11702.0
2023-06-22 13:50:00,44.51,44.53,44.49,44.51,9504.0,44.51,44.53,44.49,44.51,9504.0
2023-06-22 13:55:00,44.52,44.58,44.51,44.56,11470.0,44.52,44.58,44.51,44.56,11470.0
2023-06-22 14:00:00,44.57,44.6,44.56,44.59,8914.0,44.57,44.6,44.56,44.59,8914.0
2023-06-22 14:05:00,44.59,44.6,44.57,44.57,11546.0,44.59,44.6,44.57,44.57,11546.0
2023-06-22 14:10:00,44.57,44.59,44.56,44.56,18422.0,44.57,44.59,44.56,44.56,18422.0
2023-06-22 14:15:00,44.56,44.59,44.55,44.58,12754.0,44.56,44.59,44.55,44.58,12754.0
2023-06-22 14:20:00,44.58,44.63,44.57,44.63,9068.0,44.58,44.63,44.57,44.63,9068.0
2023-06-22 14:25:00,44.63,44.65,44.62,44.63,14078.0,44.63,44.65,44.62,44.63,14078.0
2023-06-22 14:30:00,44.63,44.66,44.6,44.61,19742.0,44.63,44.66,44.6,44.61,19742.0
2023-06-22 14:35:00,44.62,44.63,44.6,44.61,12616.0,44.62,44.63,44.6,44.61,12616.0
2023-06-22 14:40:00,44.6,44.63,44.59,44.62,26674.0,44.6,44.63,44.59,44.62,26674.0
2023-06-22 14:45:00,44.63,44.63,44.6,44.62,11386.0,44.63,44.63,44.6,44.62,11386.0
2023-06-22 14:50:00,44.61,44.61,44.59,44.61,10956.0,44.61,44.61,44.59,44.61,10956.0
2023-06-22 14:55:00,44.61,44.67,44.61,44.66,12626.0,44.61,44.67,44.61,44.66,12626.0
2023-06-22 15:00:00,44.66,44.66,44.61,44.62,12954.0,44.66,44.66,44.61,44.62,12954.0
2023-06-22 15:05:00,44.61,44.63,44.61,44.63,13226.0,44.61,44.63,44.61,44.63,13226.0
2023-06-22 15:10:00,44.63,44.67,44.62,44.66,11302.0,44.63,44.67,44.62,44.66,11302.0
2023-06-22 15:15:00,44.66,44.68,44.65,44.66,16340.0,44.66,44.68,44.65,44.66,16340.0
2023-06-22 15:20:00,44.65,44.69,44.64,44.69,14970.0,44.65,44.69,44.64,44.69,14970.0
2023-06-22 15:25:00,44.7,44.71,44.63,44.63,13324.0,44.7,44.71,44.63,44.63,13324.0
2023-06-22 15:30:00,44.63,44.63,44.58,44.6,27070.0,44.63,44.63,44.58,44.6,27070.0
2023-06-22 15:35:00,44.6,44.65,44.6,44.62,26490.0,44.6,44.65,44.6,44.62,26490.0
2023-06-22 15:40:00,44.63,44.64,44.61,44.62,23864.0,44.63,44.64,44.61,44.62,23864.0
2023-06-22 15:45:00,44.62,44.63,44.58,44.59,33088.0,44.62,44.63,44.58,44.59,33088.0
2023-06-22 15:50:00,44.6,44.63,44.58,44.6,46594.0,44.6,44.63,44.58,44.6,46594.0
2023-06-22 15:55:00,44.6,44.66,44.57,44.63,157144.0,44.6,44.66,44.57,44.63,157144.0
2023-06-23 09:30:00,44.37,44.43,44.2,44.43,51654.0,44.37,44.43,44.2,44.43,51654.0
2023-06-23 09:35:00,44.42,44.48,44.38,44.42,17430.0,44.42,44.48,44.38,44.42,17430.0
2023-06-23 09:40:00,44.43,44.46,44.38,44.44,19536.0,44.43,44.46,44.38,44.44,19536.0
2023-06-23 09:45:00,44.46,44.46,44.34,44.45,16346.0,44.46,44.46,44.34,44.45,16346.0
2023-06-23 09:50:00,44.44,44.49,44.42,44.48,10584.0,44.44,44.49,44.42,44.48,10584.0
2023-06-23 09:55:00,44.47,44.58,44.47,44.57,10582.0,44.47,44.58,44.47,44.57,10582.0
2023-06-23 10:00:00,44.58,44.65,44.56,44.63,13814.0,44.58,44.65,44.56,44.63,13814.0
2023-06-23 10:05:00,44.63,44.7,44.6,44.7,18534.0,44.63,44.7,44.6,44.7,18534.0
2023-06-23 10:10:00,44.7,44.81,44.68,44.76,41342.0,44.7,44.81,44.68,44.76,41342.0
2023-06-23 10:15:00,44.73,44.84,44.71,44.83,25152.0,44.73,44.84,44.71,44.83,25152.0
2023-06-23 10:20:00,44.82,44.83,44.74,44.77,21828.0,44.82,44.83,44.74,44.77,21828.0
2023-06-23 10:25:00,44.76,44.78,44.7,44.74,32756.0,44.76,44.78,44.7,44.74,32756.0
2023-06-23 10:30:00,44.74,44.76,44.71,44.74,17620.0,44.74,44.76,44.71,44.74,17620.0
2023-06-23 10:35:00,44.74,44.82,44.71,44.82,15238.0,44.74,44.82,44.71,44.82,15238.0
2023-06-23 10:40:00,44.82,44.82,44.77,44.79,16670.0,44.82,44.82,44.77,44.79,16670.0
2023-06-23 10:45:00,44.8,44.82,44.77,44.8,14138.0,44.8,44.82,44.77,44.8,14138.0
2023-06-23 10:50:00,44.8,44.81,44.72,44.74,19612.0,44.8,44.81,44.72,44.74,19612.0
2023-06-23 10:55:00,44.74,44.76,44.72,44.76,14246.0,44.74,44.76,44.72,44.76,14246.0
2023-06-23 11:00:00,44.77,44.79,44.74,44.77,16238.0,44.77,44.79,44.74,44.77,16238.0
2023-06-23 11:05:00,44.79,44.86,44.77,44.85,21630.0,44.79,44.86,44.77,44.85,21630.0
2023-06-23 11:10:00,44.85,44.92,44.85,44.87,20452.0,44.85,44.92,44.85,44.87,20452.0
2023-06-23 11:15:00,44.87,44.9,44.83,44.84,19636.0,44.87,44.9,44.83,44.84,19636.0
2023-06-23 11:20:00,44.84,44.85,44.74,44.77,20310.0,44.84,44.85,44.74,44.77,20310.0
2023-06-23 11:25:00,44.75,44.75,44.63,44.68,19072.0,44.75,44.75,44.63,44.68,19072.0
2023-06-23 11:30:00,44.68,44.72,44.68,44.71,11936.0,44.68,44.72,44.68,44.71,11936.0
2023-06-23 11:35:00,44.71,44.79,44.71,44.77,17230.0,44.71,44.79,44.71,44.77,17230.0
2023-06-23 11:40:00,44.79,44.84,44.79,44.82,13290.0,44.79,44.84,44.79,44.82,13290.0
2023-06-23 11:45:00,44.82,44.84,44.8,44.83,9478.0,44.82,44.84,44.8,44.83,9478.0
2023-06-23 11:50:00,44.83,44.83,44.79,44.79,13704.0,44.83,44.83,44.79,44.79,13704.0
2023-06-23 11:55:00,44.79,44.82,44.78,44.8,14924.0,44.79,44.82,44.78,44.8,14924.0
2023-06-23 12:00:00,44.8,44.83,44.79,44.8,11072.0,44.8,44.83,44.79,44.8,11072.0
2023-06-23 12:05:00,44.8,44.82,44.79,44.79,7514.0,44.8,44.82,44.79,44.79,7514.0
2023-06-23 12:10:00,44.79,44.83,44.77,44.83,14538.0,44.79,44.83,44.77,44.83,14538.0
2023-06-23 12:15:00,44.82,44.88,44.82,44.86,13384.0,44.82,44.88,44.82,44.86,13384.0
2023-06-23 12:20:00,44.85,44.88,44.84,44.87,11574.0,44.85,44.88,44.84,44.87,11574.0
2023-06-23 12:25:00,44.87,44.89,44.85,44.88,13086.0,44.87,44.89,44.85,44.88,13086.0
2023-06-23 12:30:00,44.88,44.93,44.88,44.9,10548.0,44.88,44.93,44.88,44.9,10548.0
2023-06-23 12:35:00,44.9,44.91,44.88,44.91,8724.0,44.9,44.91,44.88,44.91,8724.0
2023-06-23 12:40:00,44.9,44.9,44.86,44.87,8756.0,44.9,44.9,44.86,44.87,8756.0
2023-06-23 12:45:00,44.87,44.87,44.83,44.87,11144.0,44.87,44.87,44.83,44.87,11144.0
2023-06-23 12:50:00,44.86,44.87,44.83,44.83,6422.0,44.86,44.87,44.83,44.83,6422.0
2023-06-23 12:55:00,44.83,44.88,44.83,44.88,8530.0,44.83,44.88,44.83,44.88,8530.0
2023-06-23 13:00:00,44.9,44.91,44.87,44.87,9178.0,44.9,44.91,44.87,44.87,9178.0
2023-06-23 13:05:00,44.88,44.89,44.85,44.87,12538.0,44.88,44.89,44.85,44.87,12538.0
2023-06-23 13:10:00,44.87,44.91,44.85,44.91,9638.0,44.87,44.91,44.85,44.91,9638.0
2023-06-23 13:15:00,44.91,44.91,44.88,44.88,8782.0,44.91,44.91,44.88,44.88,8782.0
2023-06-23 13:20:00,44.87,44.9,44.87,44.9,12384.0,44.87,44.9,44.87,44.9,12384.0
2023-06-23 13:25:00,44.9,44.9,44.88,44.88,11312.0,44.9,44.9,44.88,44.88,11312.0
2023-06-23 13:30:00,44.88,44.88,44.87,44.87,11440.0,44.88,44.88,44.87,44.87,11440.0
2023-06-23 13:35:00,44.88,44.88,44.85,44.88,16592.0,44.88,44.88,44.85,44.88,16592.0
2023-06-23 13:40:00,44.87,44.88,44.8,44.81,14030.0,44.87,44.88,44.8,44.81,14030.0
2023-06-23 13:45:00,44.81,44.81,44.76,44.78,14866.0,44.81,44.81,44.76,44.78,14866.0
2023-06-23 13:50:00,44.77,44.81,44.77,44.77,12246.0,44.77,44.81,44.77,44.77,12246.0
2023-06-23 13:55:00,44.77,44.79,44.76,44.77,11794.0,44.77,44.79,44.76,44.77,11794.0
2023-06-23 14:00:00,44.77,44.8,44.76,44.79,10498.0,44.77,44.8,44.76,44.79,10498.0
2023-06-23 14:05:00,44.79,44.79,44.73,44.73,14932.0,44.79,44.79,44.73,44.73,14932.0
2023-06-23 14:10:00,44.73,44.76,44.73,44.74,14948.0,44.73,44.76,44.73,44.74,14948.0
2023-06-23 14:15:00,44.73,44.74,44.69,44.71,10706.0,44.73,44.74,44.69,44.71,10706.0
2023-06-23 14:20:00,44.7,44.77,44.7,44.75,14754.0,44.7,44.77,44.7,44.75,14754.0
2023-06-23 14:25:00,44.76,44.77,44.71,44.73,11972.0,44.76,44.77,44.71,44.73,11972.0
2023-06-23 14:30:00,44.71,44.75,44.71,44.75,10172.0,44.71,44.75,44.71,44.75,10172.0
2023-06-23 14:35:00,44.76,44.77,44.71,44.72,10282.0,44.76,44.77,44.71,44.72,10282.0
2023-06-23 14:40:00,44.71,44.72,44.69,44.69,12296.0,44.71,44.72,44.69,44.69,12296.0
2023-06-23 14:45:00,44.68,44.68,44.62,44.64,30012.0,44.68,44.68,44.62,44.64,30012.0
2023-06-23 14:50:00,44.63,44.65,44.59,44.6,19902.0,44.63,44.65,44.59,44.6,19902.0
2023-06-23 14:55:00,44.59,44.63,44.59,44.62,17258.0,44.59,44.63,44.59,44.62,17258.0
2023-06-23 15:00:00,44.6,44.63,44.58,44.63,22536.0,44.6,44.63,44.58,44.63,22536.0
2023-06-23 15:05:00,44.63,44.67,44.62,44.67,14874.0,44.63,44.67,44.62,44.67,14874.0
2023-06-23 15:10:00,44.67,44.7,44.66,44.67,19920.0,44.67,44.7,44.66,44.67,19920.0
2023-06-23 15:15:00,44.68,44.7,44.65,44.7,18928.0,44.68,44.7,44.65,44.7,18928.0
2023-06-23 15:20:00,44.7,44.7,44.62,44.63,33176.0,44.7,44.7,44.62,44.63,33176.0
2023-06-23 15:25:00,44.63,44.66,44.62,44.64,23500.0,44.63,44.66,44.62,44.64,23500.0
2023-06-23 15:30:00,44.65,44.67,44.62,44.64,32986.0,44.65,44.67,44.62,44.64,32986.0
2023-06-23 15:35:00,44.65,44.66,44.6,44.62,55070.0,44.65,44.66,44.6,44.62,55070.0
2023-06-23 15:40:00,44.62,44.66,44.6,44.63,110630.0,44.62,44.66,44.6,44.63,110630.0
2023-06-23 15:45:00,44.63,44.68,44.62,44.66,56162.0,44.63,44.68,44.62,44.66,56162.0
2023-06-23 15:50:00,44.66,44.85,44.65,44.72,257648.0,44.66,44.85,44.65,44.72,257648.0
2023-06-23 15:55:00,44.72,44.72,44.56,44.6,272670.0,44.72,44.72,44.56,44.6,272670.0
2023-06-26 09:30:00,44.42,44.56,44.38,44.42,73340.0,44.42,44.56,44.38,44.42,73340.0
2023-06-26 09:35:00,44.41,44.48,44.34,44.37,21430.0,44.41,44.48,44.34,44.37,21430.0
2023-06-26 09:40:00,44.38,44.49,44.38,44.49,11276.0,44.38,44.49,44.38,44.49,11276.0
2023-06-26 09:45:00,44.52,44.56,44.51,44.52,17492.0,44.52,44.56,44.51,44.52,17492.0
2023-06-26 09:50:00,44.54,44.63,44.52,44.59,26010.0,44.54,44.63,44.52,44.59,26010.0
2023-06-26 09:55:00,44.58,44.66,44.58,44.6,22832.0,44.58,44.66,44.58,44.6,22832.0
2023-06-26 10:00:00,44.59,44.69,44.58,44.68,9074.0,44.59,44.69,44.58,44.68,9074.0
2023-06-26 10:05:00,44.69,44.88,44.68,44.7,60114.0,44.69,44.88,44.68,44.7,60114.0
2023-06-26 10:10:00,44.69,44.75,44.65,44.72,14708.0,44.69,44.75,44.65,44.72,14708.0
2023-06-26 10:15:00,44.72,44.8,44.67,44.77,32996.0,44.72,44.8,44.67,44.77,32996.0
2023-06-26 10:20:00,44.77,44.78,44.73,44.74,9262.0,44.77,44.78,44.73,44.74,9262.0
2023-06-26 10:25:00,44.75,44.8,44.74,44.79,12334.0,44.75,44.8,44.74,44.79,12334.0
2023-06-26 10:30:00,44.78,44.79,44.71,44.71,18324.0,44.78,44.79,44.71,44.71,18324.0
2023-06-26 10:35:00,44.71,44.74,44.7,44.73,13286.0,44.71,44.74,44.7,44.73,13286.0
2023-06-26 10:40:00,44.71,44.71,44.65,44.69,13772.0,44.71,44.71,44.65,44.69,13772.0
2023-06-26 10:45:00,44.7,44.78,44.7,44.77,8090.0,44.7,44.78,44.7,44.77,8090.0
2023-06-26 10:50:00,44.79,44.83,44.79,44.82,15342.0,44.79,44.83,44.79,44.82,15342.0
2023-06-26 10:55:00,44.82,44.82,44.76,44.77,12834.0,44.82,44.82,44.76,44.77,12834.0
2023-06-26 11:00:00,44.78,44.8,44.65,44.66,14496.0,44.78,44.8,44.65,44.66,14496.0
2023-06-26 11:05:00,44.65,44.65,44.59,44.64,23486.0,44.65,44.65,44.59,44.64,23486.0
2023-06-26 11:10:00,44.63,44.68,44.63,44.67,18608.0,44.63,44.68,44.63,44.67,18608.0
2023-06-26 11:15:00,44.66,44.68,44.58,44.59,12648.0,44.66,44.68,44.58,44.59,12648.0
2023-06-26 11:20:00,44.59,44.65,44.59,44.61,12936.0,44.59,44.65,44.59,44.61,12936.0
2023-06-26 11:25:00,44.6,44.63,44.57,44.57,13668.0,44.6,44.63,44.57,44.57,13668.0
2023-06-26 11:30:00,44.57,44.63,44.57,44.62,15424.0,44.57,44.63,44.57,44.62,15424.0
2023-06-26 11:35:00,44.6,44.62,44.55,44.56,21770.0,44.6,44.62,44.55,44.56,21770.0
2023-06-26 11:40:00,44.57,44.57,44.47,44.49,29818.0,44.57,44.57,44.47,44.49,29818.0
2023-06-26 11:45:00,44.49,44.54,44.47,44.47,11538.0,44.49,44.54,44.47,44.47,11538.0
2023-06-26 11:50:00,44.44,44.47,44.44,44.47,16130.0,44.44,44.47,44.44,44.47,16130.0
2023-06-26 11:55:00,44.48,44.52,44.46,44.49,13700.0,44.48,44.52,44.46,44.49,13700.0
2023-06-26 12:00:00,44.49,44.55,44.49,44.54,10354.0,44.49,44.55,44.49,44.54,10354.0
2023-06-26 12:05:00,44.54,44.54,44.45,44.46,12264.0,44.54,44.54,44.45,44.46,12264.0
2023-06-26 12:10:00,44.45,44.47,44.43,44.47,13730.0,44.45,44.47,44.43,44.47,13730.0
2023-06-26 12:15:00,44.47,44.51,44.47,44.5,18376.0,44.47,44.51,44.47,44.5,18376.0
2023-06-26 12:20:00,44.51,44.58,44.51,44.56,11530.0,44.51,44.58,44.51,44.56,11530.0
2023-06-26 12:25:00,44.56,44.61,44.54,44.55,12378.0,44.56,44.61,44.54,44.55,12378.0
2023-06-26 12:30:00,44.55,44.58,44.54,44.56,17820.0,44.55,44.58,44.54,44.56,17820.0
2023-06-26 12:35:00,44.56,44.59,44.52,44.54,15544.0,44.56,44.59,44.52,44.54,15544.0
2023-06-26 12:40:00,44.54,44.55,44.48,44.49,11880.0,44.54,44.55,44.48,44.49,11880.0
2023-06-26 12:45:00,44.54,44.55,44.51,44.51,8726.0,44.54,44.55,44.51,44.51,8726.0
2023-06-26 12:50:00,44.53,44.59,44.53,44.59,8764.0,44.53,44.59,44.53,44.59,8764.0
2023-06-26 12:55:00,44.59,44.61,44.59,44.6,7860.0,44.59,44.61,44.59,44.6,7860.0
2023-06-26 13:00:00,44.61,44.63,44.6,44.62,11666.0,44.61,44.63,44.6,44.62,11666.0
2023-06-26 13:05:00,44.6,44.6,44.58,44.59,8014.0,44.6,44.6,44.58,44.59,8014.0
2023-06-26 13:10:00,44.58,44.63,44.58,44.62,10410.0,44.58,44.63,44.58,44.62,10410.0
2023-06-26 13:15:00,44.63,44.64,44.63,44.63,6272.0,44.63,44.64,44.63,44.63,6272.0
2023-06-26 13:20:00,44.63,44.67,44.59,44.59,50840.0,44.63,44.67,44.59,44.59,50840.0
2023-06-26 13:25:00,44.58,44.6,44.57,44.6,12386.0,44.58,44.6,44.57,44.6,12386.0
2023-06-26 13:30:00,44.6,44.6,44.57,44.6,6084.0,44.6,44.6,44.57,44.6,6084.0
2023-06-26 13:35:00,44.59,44.59,44.55,44.58,26906.0,44.59,44.59,44.55,44.58,26906.0
2023-06-26 13:40:00,44.58,44.63,44.58,44.61,8540.0,44.58,44.63,44.58,44.61,8540.0
2023-06-26 13:45:00,44.6,44.65,44.6,44.62,32970.0,44.6,44.65,44.6,44.62,32970.0
2023-06-26 13:50:00,44.61,44.63,44.58,44.58,9210.0,44.61,44.63,44.58,44.58,9210.0
2023-06-26 13:55:00,44.59,44.59,44.57,44.57,6358.0,44.59,44.59,44.57,44.57,6358.0
2023-06-26 14:00:00,44.56,44.59,44.55,44.58,12496.0,44.56,44.59,44.55,44.58,12496.0
2023-06-26 14:05:00,44.57,44.57,44.54,44.55,10622.0,44.57,44.57,44.54,44.55,10622.0
2023-06-26 14:10:00,44.54,44.57,44.54,44.55,4800.0,44.54,44.57,44.54,44.55,4800.0
2023-06-26 14:15:00,44.55,44.55,44.52,44.52,11044.0,44.55,44.55,44.52,44.52,11044.0
2023-06-26 14:20:00,44.52,44.54,44.49,44.49,9058.0,44.52,44.54,44.49,44.49,9058.0
2023-06-26 14:25:00,44.49,44.55,44.49,44.55,10910.0,44.49,44.55,44.49,44.55,10910.0
2023-06-26 14:30:00,44.55,44.57,44.54,44.57,6220.0,44.55,44.57,44.54,44.57,6220.0
2023-06-26 14:35:00,44.58,44.59,44.57,44.59,9422.0,44.58,44.59,44.57,44.59,9422.0
2023-06-26 14:40:00,44.59,44.6,44.57,44.58,10012.0,44.59,44.6,44.57,44.58,10012.0
2023-06-26 14:45:00,44.58,44.64,44.57,44.63,11946.0,44.58,44.64,44.57,44.63,11946.0
2023-06-26 14:50:00,44.64,44.65,44.62,44.63,12032.0,44.64,44.65,44.62,44.63,12032.0
2023-06-26 14:55:00,44.62,44.63,44.59,44.6,10888.0,44.62,44.63,44.59,44.6,10888.0
2023-06-26 15:00:00,44.6,44.65,44.6,44.65,19648.0,44.6,44.65,44.6,44.65,19648.0
2023-06-26 15:05:00,44.65,44.67,44.63,44.65,19538.0,44.65,44.67,44.63,44.65,19538.0
2023-06-26 15:10:00,44.65,44.65,44.62,44.63,11082.0,44.65,44.65,44.62,44.63,11082.0
2023-06-26 15:15:00,44.63,44.63,44.6,44.62,15268.0,44.63,44.63,44.6,44.62,15268.0
2023-06-26 15:20:00,44.61,44.62,44.56,44.58,21014.0,44.61,44.62,44.56,44.58,21014.0
2023-06-26 15:25:00,44.58,44.58,44.55,44.56,13390.0,44.58,44.58,44.55,44.56,13390.0
2023-06-26 15:30:00,44.57,44.61,44.56,44.61,19278.0,44.57,44.61,44.56,44.61,19278.0
2023-06-26 15:35:00,44.61,44.63,44.59,44.63,16864.0,44.61,44.63,44.59,44.63,16864.0
2023-06-26 15:40:00,44.63,44.65,44.61,44.62,25576.0,44.63,44.65,44.61,44.62,25576.0
2023-06-26 15:45:00,44.62,44.62,44.56,44.59,38024.0,44.62,44.62,44.56,44.59,38024.0
2023-06-26 15:50:00,44.59,44.6,44.52,44.55,46876.0,44.59,44.6,44.52,44.55,46876.0
2023-06-26 15:55:00,44.55,44.59,44.52,44.56,147998.0,44.55,44.59,44.52,44.56,147998.0
2023-06-27 09:30:00,44.83,44.88,44.72,44.82,82002.0,44.83,44.88,44.72,44.82,82002.0
2023-06-27 09:35:00,44.84,45.02,44.84,44.92,51852.0,44.84,45.02,44.84,44.92,51852.0
2023-06-27 09:40:00,44.96,45.01,44.95,44.96,12850.0,44.96,45.01,44.95,44.96,12850.0
2023-06-27 09:45:00,44.95,45.06,44.94,45.02,17866.0,44.95,45.06,44.94,45.02,17866.0
2023-06-27 09:50:00,45.04,45.07,45.01,45.02,15396.0,45.04,45.07,45.01,45.02,15396.0
2023-06-27 09:55:00,45.01,45.17,45.0,45.15,25618.0,45.01,45.17,45.0,45.15,25618.0
2023-06-27 10:00:00,45.12,45.17,45.07,45.09,15254.0,45.12,45.17,45.07,45.09,15254.0
2023-06-27 10:05:00,45.07,45.07,44.98,44.99,15382.0,45.07,45.07,44.98,44.99,15382.0
2023-06-27 10:10:00,44.98,45.02,44.95,45.0,26118.0,44.98,45.02,44.95,45.0,26118.0
2023-06-27 10:15:00,45.03,45.08,45.01,45.08,38390.0,45.03,45.08,45.01,45.08,38390.0
2023-06-27 10:20:00,45.08,45.09,44.99,45.0,290976.0,45.08,45.09,44.99,45.0,290976.0
2023-06-27 10:25:00,45.02,45.04,44.96,44.96,21300.0,45.02,45.04,44.96,44.96,21300.0
2023-06-27 10:30:00,44.95,44.95,44.83,44.85,32014.0,44.95,44.95,44.83,44.85,32014.0
2023-06-27 10:35:00,44.85,44.88,44.83,44.85,13728.0,44.85,44.88,44.83,44.85,13728.0
2023-06-27 10:40:00,44.85,44.85,44.76,44.77,20218.0,44.85,44.85,44.76,44.77,20218.0
2023-06-27 10:45:00,44.77,44.81,44.76,44.78,26898.0,44.77,44.81,44.76,44.78,26898.0
2023-06-27 10:50:00,44.78,44.8,44.74,44.75,32174.0,44.78,44.8,44.74,44.75,32174.0
2023-06-27 10:55:00,44.74,44.74,44.71,44.72,17196.0,44.74,44.74,44.71,44.72,17196.0
2023-06-27 11:00:00,44.71,44.73,44.63,44.63,18800.0,44.71,44.73,44.63,44.63,18800.0
2023-06-27 11:05:00,44.62,44.64,44.59,44.59,38270.0,44.62,44.64,44.59,44.59,38270.0
2023-06-27 11:10:00,44.57,44.57,44.47,44.5,19446.0,44.57,44.57,44.47,44.5,19446.0
2023-06-27 11:15:00,44.49,44.52,44.47,44.5,25934.0,44.49,44.52,44.47,44.5,25934.0
2023-06-27 11:20:00,44.49,44.57,44.49,44.52,17628.0,44.49,44.57,44.49,44.52,17628.0
2023-06-27 11:25:00,44.51,44.62,44.51,44.59,24818.0,44.51,44.62,44.51,44.59,24818.0
2023-06-27 11:30:00,44.59,44.62,44.58,44.6,31336.0,44.59,44.62,44.58,44.6,31336.0
2023-06-27 11:35:00,44.6,44.63,44.56,44.57,19412.0,44.6,44.63,44.56,44.57,19412.0
2023-06-27 11:40:00,44.56,44.6,44.55,44.57,20594.0,44.56,44.6,44.55,44.57,20594.0
2023-06-27 11:45:00,44.57,44.57,44.49,44.49,56338.0,44.57,44.57,44.49,44.49,56338.0
2023-06-27 11:50:00,44.49,44.54,44.49,44.52,29658.0,44.49,44.54,44.49,44.52,29658.0
2023-06-27 11:55:00,44.52,44.54,44.5,44.54,24754.0,44.52,44.54,44.5,44.54,24754.0
2023-06-27 12:00:00,44.54,44.56,44.52,44.55,39002.0,44.54,44.56,44.52,44.55,39002.0
2023-06-27 12:05:00,44.55,44.58,44.49,44.49,33816.0,44.55,44.58,44.49,44.49,33816.0
2023-06-27 12:10:00,44.48,44.51,44.47,44.47,42380.0,44.48,44.51,44.47,44.47,42380.0
2023-06-27 12:15:00,44.47,44.48,44.44,44.46,33906.0,44.47,44.48,44.44,44.46,33906.0
2023-06-27 12:20:00,44.47,44.51,44.47,44.5,31360.0,44.47,44.51,44.47,44.5,31360.0
2023-06-27 12:25:00,44.5,44.51,44.47,44.51,33302.0,44.5,44.51,44.47,44.51,33302.0
2023-06-27 12:30:00,44.49,44.5,44.49,44.49,22034.0,44.49,44.5,44.49,44.49,22034.0
2023-06-27 12:35:00,44.49,44.52,44.48,44.51,52330.0,44.49,44.52,44.48,44.51,52330.0
2023-06-27 12:40:00,44.51,44.53,44.51,44.52,54432.0,44.51,44.53,44.51,44.52,54432.0
2023-06-27 12:45:00,44.52,44.56,44.51,44.53,67022.0,44.52,44.56,44.51,44.53,67022.0
2023-06-27 12:50:00,44.52,44.53,44.51,44.52,44098.0,44.52,44.53,44.51,44.52,44098.0
2023-06-27 12:55:00,44.52,44.54,44.51,44.51,35550.0,44.52,44.54,44.51,44.51,35550.0
2023-06-27 13:00:00,44.51,44.52,44.49,44.49,29776.0,44.51,44.52,44.49,44.49,29776.0
2023-06-27 13:05:00,44.49,44.49,44.44,44.47,23212.0,44.49,44.49,44.44,44.47,23212.0
2023-06-27 13:10:00,44.46,44.51,44.46,44.49,22474.0,44.46,44.51,44.46,44.49,22474.0
2023-06-27 13:15:00,44.49,44.54,44.48,44.52,59510.0,44.49,44.54,44.48,44.52,59510.0
2023-06-27 13:20:00,44.52,44.54,44.51,44.52,50732.0,44.52,44.54,44.51,44.52,50732.0
2023-06-27 13:25:00,44.52,44.53,44.49,44.51,35498.0,44.52,44.53,44.49,44.51,35498.0
2023-06-27 13:30:00,44.51,44.55,44.49,44.52,52442.0,44.51,44.55,44.49,44.52,52442.0
2023-06-27 13:35:00,44.52,44.54,44.51,44.53,38808.0,44.52,44.54,44.51,44.53,38808.0
2023-06-27 13:40:00,44.53,44.56,44.52,44.55,50324.0,44.53,44.56,44.52,44.55,50324.0
2023-06-27 13:45:00,44.55,44.59,44.54,44.58,75042.0,44.55,44.59,44.54,44.58,75042.0
2023-06-27 13:50:00,44.58,44.59,44.57,44.58,82354.0,44.58,44.59,44.57,44.58,82354.0
2023-06-27 13:55:00,44.59,44.61,44.58,44.6,54892.0,44.59,44.61,44.58,44.6,54892.0
2023-06-27 14:00:00,44.6,44.6,44.58,44.6,47440.0,44.6,44.6,44.58,44.6,47440.0
2023-06-27 14:05:00,44.6,44.6,44.56,44.57,38396.0,44.6,44.6,44.56,44.57,38396.0
2023-06-27 14:10:00,44.57,44.58,44.5,44.52,44656.0,44.57,44.58,44.5,44.52,44656.0
2023-06-27 14:15:00,44.53,44.55,44.49,44.51,24482.0,44.53,44.55,44.49,44.51,24482.0
2023-06-27 14:20:00,44.51,44.57,44.51,44.57,15634.0,44.51,44.57,44.51,44.57,15634.0
2023-06-27 14:25:00,44.57,44.58,44.55,44.58,29776.0,44.57,44.58,44.55,44.58,29776.0
2023-06-27 14:30:00,44.57,44.58,44.56,44.58,33390.0,44.57,44.58,44.56,44.58,33390.0
2023-06-27 14:35:00,44.58,44.58,44.55,44.55,27230.0,44.58,44.58,44.55,44.55,27230.0
2023-06-27 14:40:00,44.55,44.55,44.52,44.55,26656.0,44.55,44.55,44.52,44.55,26656.0
2023-06-27 14:45:00,44.55,44.58,44.54,44.57,25588.0,44.55,44.58,44.54,44.57,25588.0
2023-06-27 14:50:00,44.57,44.58,44.56,44.58,48122.0,44.57,44.58,44.56,44.58,48122.0
2023-06-27 14:55:00,44.58,44.58,44.55,44.56,29080.0,44.58,44.58,44.55,44.56,29080.0
2023-06-27 15:00:00,44.56,44.58,44.55,44.57,47442.0,44.56,44.58,44.55,44.57,47442.0
2023-06-27 15:05:00,44.57,44.57,44.54,44.54,38118.0,44.57,44.57,44.54,44.54,38118.0
2023-06-27 15:10:00,44.54,44.55,44.52,44.55,34968.0,44.54,44.55,44.52,44.55,34968.0
2023-06-27 15:15:00,44.55,44.55,44.52,44.54,37746.0,44.55,44.55,44.52,44.54,37746.0
2023-06-27 15:20:00,44.55,44.58,44.54,44.56,39996.0,44.55,44.58,44.54,44.56,39996.0
2023-06-27 15:25:00,44.56,44.58,44.56,44.58,66718.0,44.56,44.58,44.56,44.58,66718.0
2023-06-27 15:30:00,44.58,44.58,44.52,44.53,54022.0,44.58,44.58,44.52,44.53,54022.0
2023-06-27 15:35:00,44.53,44.55,44.52,44.53,69578.0,44.53,44.55,44.52,44.53,69578.0
2023-06-27 15:40:00,44.53,44.56,44.52,44.54,64836.0,44.53,44.56,44.52,44.54,64836.0
2023-06-27 15:45:00,44.54,44.56,44.52,44.55,102308.0,44.54,44.56,44.52,44.55,102308.0
2023-06-27 15:50:00,44.55,44.6,44.5,44.53,211350.0,44.55,44.6,44.5,44.53,211350.0
2023-06-27 15:55:00,44.52,44.52,44.48,44.48,383878.0,44.52,44.52,44.48,44.48,383878.0
2023-06-28 09:30:00,44.52,44.82,44.51,44.76,110086.0,44.52,44.82,44.51,44.76,110086.0
2023-06-28 09:35:00,44.8,44.8,44.67,44.76,16924.0,44.8,44.8,44.67,44.76,16924.0
2023-06-28 09:40:00,44.75,44.98,44.75,44.91,30320.0,44.75,44.98,44.75,44.91,30320.0
2023-06-28 09:45:00,44.87,44.93,44.87,44.93,14236.0,44.87,44.93,44.87,44.93,14236.0
2023-06-28 09:50:00,44.91,44.94,44.85,44.85,37270.0,44.91,44.94,44.85,44.85,37270.0
2023-06-28 09:55:00,44.84,44.91,44.81,44.91,142166.0,44.84,44.91,44.81,44.91,142166.0
2023-06-28 10:00:00,44.9,44.99,44.9,44.97,93316.0,44.9,44.99,44.9,44.97,93316.0
2023-06-28 10:05:00,44.96,44.96,44.87,44.87,54740.0,44.96,44.96,44.87,44.87,54740.0
2023-06-28 10:10:00,44.87,44.98,44.87,44.93,220922.0,44.87,44.98,44.87,44.93,220922.0
2023-06-28 10:15:00,44.93,45.01,44.9,45.01,31056.0,44.93,45.01,44.9,45.01,31056.0
2023-06-28 10:20:00,45.04,45.05,45.0,45.0,24946.0,45.04,45.05,45.0,45.0,24946.0
2023-06-28 10:25:00,44.99,45.04,44.96,45.04,33412.0,44.99,45.04,44.96,45.04,33412.0
2023-06-28 10:30:00,45.03,45.05,44.99,44.99,106716.0,45.03,45.05,44.99,44.99,106716.0
2023-06-28 10:35:00,45.01,45.1,44.98,45.07,38414.0,45.01,45.1,44.98,45.07,38414.0
2023-06-28 10:40:00,45.07,45.1,45.05,45.06,33228.0,45.07,45.1,45.05,45.06,33228.0
2023-06-28 10:45:00,45.06,45.07,45.0,45.02,22072.0,45.06,45.07,45.0,45.02,22072.0
2023-06-28 10:50:00,45.0,45.02,44.97,45.0,16722.0,45.0,45.02,44.97,45.0,16722.0
2023-06-28 10:55:00,45.01,45.02,44.97,44.99,20694.0,45.01,45.02,44.97,44.99,20694.0
2023-06-28 11:00:00,44.99,45.01,44.96,44.97,20954.0,44.99,45.01,44.96,44.97,20954.0
2023-06-28 11:05:00,44.98,45.02,44.97,45.01,18538.0,44.98,45.02,44.97,45.01,18538.0
2023-06-28 11:10:00,45.02,45.02,44.86,44.9,15032.0,45.02,45.02,44.86,44.9,15032.0
2023-06-28 11:15:00,44.88,44.92,44.87,44.89,13062.0,44.88,44.92,44.87,44.89,13062.0
2023-06-28 11:20:00,44.9,44.9,44.77,44.77,19226.0,44.9,44.9,44.77,44.77,19226.0
2023-06-28 11:25:00,44.77,44.78,44.74,44.77,12150.0,44.77,44.78,44.74,44.77,12150.0
2023-06-28 11:30:00,44.77,44.84,44.76,44.82,22524.0,44.77,44.84,44.76,44.82,22524.0
2023-06-28 11:35:00,44.82,44.87,44.82,44.85,8978.0,44.82,44.87,44.82,44.85,8978.0
2023-06-28 11:40:00,44.85,44.87,44.83,44.85,34264.0,44.85,44.87,44.83,44.85,34264.0
2023-06-28 11:45:00,44.85,44.87,44.82,44.82,22220.0,44.85,44.87,44.82,44.82,22220.0
2023-06-28 11:50:00,44.82,44.85,44.81,44.85,15556.0,44.82,44.85,44.81,44.85,15556.0
2023-06-28 11:55:00,44.85,44.87,44.82,44.83,7236.0,44.85,44.87,44.82,44.83,7236.0
2023-06-28 12:00:00,44.84,44.85,44.8,44.83,10660.0,44.84,44.85,44.8,44.83,10660.0
2023-06-28 12:05:00,44.84,44.93,44.84,44.92,11426.0,44.84,44.93,44.84,44.92,11426.0
2023-06-28 12:10:00,44.92,44.97,44.92,44.97,10000.0,44.92,44.97,44.92,44.97,10000.0
2023-06-28 12:15:00,44.96,45.04,44.96,45.01,15496.0,44.96,45.04,44.96,45.01,15496.0
2023-06-28 12:20:00,45.01,45.02,44.99,45.01,8928.0,45.01,45.02,44.99,45.01,8928.0
2023-06-28 12:25:00,45.0,45.0,44.91,44.94,14650.0,45.0,45.0,44.91,44.94,14650.0
2023-06-28 12:30:00,44.95,44.96,44.87,44.88,29180.0,44.95,44.96,44.87,44.88,29180.0
2023-06-28 12:35:00,44.88,44.89,44.87,44.87,19712.0,44.88,44.89,44.87,44.87,19712.0
2023-06-28 12:40:00,44.88,44.88,44.79,44.81,15000.0,44.88,44.88,44.79,44.81,15000.0
2023-06-28 12:45:00,44.8,44.84,44.79,44.8,8882.0,44.8,44.84,44.79,44.8,8882.0
2023-06-28 12:50:00,44.8,44.83,44.76,44.78,12474.0,44.8,44.83,44.76,44.78,12474.0
2023-06-28 12:55:00,44.76,44.8,44.76,44.8,15014.0,44.76,44.8,44.76,44.8,15014.0
2023-06-28 13:00:00,44.8,44.81,44.77,44.8,9158.0,44.8,44.81,44.77,44.8,9158.0
2023-06-28 13:05:00,44.83,44.83,44.79,44.79,4200.0,44.83,44.83,44.79,44.79,4200.0
2023-06-28 13:10:00,44.78,44.78,44.74,44.75,9570.0,44.78,44.78,44.74,44.75,9570.0
2023-06-28 13:15:00,44.75,44.76,44.74,44.76,6830.0,44.75,44.76,44.74,44.76,6830.0
2023-06-28 13:20:00,44.77,44.81,44.77,44.8,7966.0,44.77,44.81,44.77,44.8,7966.0
2023-06-28 13:25:00,44.79,44.84,44.79,44.83,5216.0,44.79,44.84,44.79,44.83,5216.0
2023-06-28 13:30:00,44.83,44.86,44.82,44.82,10772.0,44.83,44.86,44.82,44.82,10772.0
2023-06-28 13:35:00,44.82,44.93,44.82,44.91,24058.0,44.82,44.93,44.82,44.91,24058.0
2023-06-28 13:40:00,44.92,44.96,44.9,44.95,15568.0,44.92,44.96,44.9,44.95,15568.0
2023-06-28 13:45:00,44.95,44.96,44.93,44.95,20608.0,44.95,44.96,44.93,44.95,20608.0
2023-06-28 13:50:00,44.93,44.94,44.91,44.94,10166.0,44.93,44.94,44.91,44.94,10166.0
2023-06-28 13:55:00,44.96,44.98,44.93,44.95,13792.0,44.96,44.98,44.93,44.95,13792.0
2023-06-28 14:00:00,44.96,44.99,44.93,44.98,8428.0,44.96,44.99,44.93,44.98,8428.0
2023-06-28 14:05:00,44.98,44.98,44.96,44.96,11288.0,44.98,44.98,44.96,44.96,11288.0
2023-06-28 14:10:00,44.96,44.99,44.96,44.99,11346.0,44.96,44.99,44.96,44.99,11346.0
2023-06-28 14:15:00,44.98,44.98,44.97,44.98,6224.0,44.98,44.98,44.97,44.98,6224.0
2023-06-28 14:20:00,44.98,44.99,44.97,44.97,6862.0,44.98,44.99,44.97,44.97,6862.0
2023-06-28 14:25:00,44.96,44.98,44.96,44.96,10674.0,44.96,44.98,44.96,44.96,10674.0
2023-06-28 14:30:00,44.96,44.99,44.96,44.98,8950.0,44.96,44.99,44.96,44.98,8950.0
2023-06-28 14:35:00,44.98,44.99,44.94,44.96,22336.0,44.98,44.99,44.94,44.96,22336.0
2023-06-28 14:40:00,44.94,44.97,44.92,44.97,13660.0,44.94,44.97,44.92,44.97,13660.0
2023-06-28 14:45:00,44.97,44.97,44.91,44.92,20852.0,44.97,44.97,44.91,44.92,20852.0
2023-06-28 14:50:00,44.92,44.93,44.91,44.93,8132.0,44.92,44.93,44.91,44.93,8132.0
2023-06-28 14:55:00,44.92,44.92,44.88,44.89,9802.0,44.92,44.92,44.88,44.89,9802.0
2023-06-28 15:00:00,44.9,44.92,44.85,44.87,11210.0,44.9,44.92,44.85,44.87,11210.0
2023-06-28 15:05:00,44.87,44.87,44.79,44.85,11312.0,44.87,44.87,44.79,44.85,11312.0
2023-06-28 15:10:00,44.83,44.88,44.83,44.87,14586.0,44.83,44.88,44.83,44.87,14586.0
2023-06-28 15:15:00,44.88,44.92,44.87,44.91,10478.0,44.88,44.92,44.87,44.91,10478.0
2023-06-28 15:20:00,44.92,44.96,44.92,44.96,12828.0,44.92,44.96,44.92,44.96,12828.0
2023-06-28 15:25:00,44.95,44.97,44.92,44.93,14530.0,44.95,44.97,44.92,44.93,14530.0
2023-06-28 15:30:00,44.91,44.92,44.88,44.89,33432.0,44.91,44.92,44.88,44.89,33432.0
2023-06-28 15:35:00,44.88,44.9,44.87,44.88,26062.0,44.88,44.9,44.87,44.88,26062.0
2023-06-28 15:40:00,44.88,44.88,44.82,44.82,22326.0,44.88,44.88,44.82,44.82,22326.0
2023-06-28 15:45:00,44.81,44.87,44.81,44.85,30252.0,44.81,44.87,44.81,44.85,30252.0
2023-06-28 15:50:00,44.85,44.87,44.81,44.83,54636.0,44.85,44.87,44.81,44.83,54636.0
2023-06-28 15:55:00,44.82,44.88,44.77,44.87,288632.0,44.82,44.88,44.77,44.87,288632.0
2023-06-29 09:30:00,44.92,44.93,44.76,44.86,56688.0,44.92,44.93,44.76,44.86,56688.0
2023-06-29 09:35:00,44.85,44.96,44.76,44.93,36714.0,44.85,44.96,44.76,44.93,36714.0
2023-06-29 09:40:00,44.91,44.94,44.74,44.76,31556.0,44.91,44.94,44.74,44.76,31556.0
2023-06-29 09:45:00,44.75,45.01,44.75,44.99,90622.0,44.75,45.01,44.75,44.99,90622.0
2023-06-29 09:50:00,44.99,45.02,44.96,45.02,21842.0,44.99,45.02,44.96,45.02,21842.0
2023-06-29 09:55:00,45.05,45.06,44.98,45.01,21776.0,45.05,45.06,44.98,45.01,21776.0
2023-06-29 10:00:00,45.02,45.14,45.01,45.12,30156.0,45.02,45.14,45.01,45.12,30156.0
2023-06-29 10:05:00,45.12,45.17,45.01,45.03,46524.0,45.12,45.17,45.01,45.03,46524.0
2023-06-29 10:10:00,45.02,45.02,44.97,45.01,13546.0,45.02,45.02,44.97,45.01,13546.0
2023-06-29 10:15:00,45.01,45.11,45.0,45.08,31188.0,45.01,45.11,45.0,45.08,31188.0
2023-06-29 10:20:00,45.1,45.17,45.07,45.14,16026.0,45.1,45.17,45.07,45.14,16026.0
2023-06-29 10:25:00,45.14,45.15,45.03,45.08,31170.0,45.14,45.15,45.03,45.08,31170.0
2023-06-29 10:30:00,45.07,45.11,45.01,45.1,18016.0,45.07,45.11,45.01,45.1,18016.0
2023-06-29 10:35:00,45.1,45.11,45.06,45.08,10258.0,45.1,45.11,45.06,45.08,10258.0
2023-06-29 10:40:00,45.07,45.09,44.96,44.99,18712.0,45.07,45.09,44.96,44.99,18712.0
2023-06-29 10:45:00,44.99,44.99,44.9,44.95,12540.0,44.99,44.99,44.9,44.95,12540.0
2023-06-29 10:50:00,44.96,45.0,44.93,45.0,8532.0,44.96,45.0,44.93,45.0,8532.0
2023-06-29 10:55:00,45.01,45.1,45.0,45.05,14474.0,45.01,45.1,45.0,45.05,14474.0
2023-06-29 11:00:00,45.05,45.1,45.04,45.1,6728.0,45.05,45.1,45.04,45.1,6728.0
2023-06-29 11:05:00,45.1,45.22,45.09,45.22,25546.0,45.1,45.22,45.09,45.22,25546.0
2023-06-29 11:10:00,45.22,45.23,45.15,45.19,29326.0,45.22,45.23,45.15,45.19,29326.0
2023-06-29 11:15:00,45.21,45.23,45.2,45.22,14466.0,45.21,45.23,45.2,45.22,14466.0
2023-06-29 11:20:00,45.22,45.24,45.22,45.23,16852.0,45.22,45.24,45.22,45.23,16852.0
2023-06-29 11:25:00,45.23,45.25,45.18,45.2,11572.0,45.23,45.25,45.18,45.2,11572.0
2023-06-29 11:30:00,45.2,45.21,45.18,45.2,11636.0,45.2,45.21,45.18,45.2,11636.0
2023-06-29 11:35:00,45.21,45.25,45.19,45.24,12390.0,45.21,45.25,45.19,45.24,12390.0
2023-06-29 11:40:00,45.24,45.28,45.23,45.23,19090.0,45.24,45.28,45.23,45.23,19090.0
2023-06-29 11:45:00,45.24,45.24,45.21,45.22,13706.0,45.24,45.24,45.21,45.22,13706.0
2023-06-29 11:50:00,45.22,45.27,45.22,45.27,25484.0,45.22,45.27,45.22,45.27,25484.0
2023-06-29 11:55:00,45.27,45.29,45.23,45.23,10744.0,45.27,45.29,45.23,45.23,10744.0
2023-06-29 12:00:00,45.24,45.27,45.21,45.21,9738.0,45.24,45.27,45.21,45.21,9738.0
2023-06-29 12:05:00,45.21,45.23,45.19,45.21,6042.0,45.21,45.23,45.19,45.21,6042.0
2023-06-29 12:10:00,45.23,45.23,45.16,45.16,9084.0,45.23,45.23,45.16,45.16,9084.0
2023-06-29 12:15:00,45.18,45.21,45.14,45.2,8836.0,45.18,45.21,45.14,45.2,8836.0
2023-06-29 12:20:00,45.2,45.22,45.16,45.17,19170.0,45.2,45.22,45.16,45.17,19170.0
2023-06-29 12:25:00,45.17,45.19,45.16,45.19,20476.0,45.17,45.19,45.16,45.19,20476.0
2023-06-29 12:30:00,45.18,45.21,45.16,45.21,11796.0,45.18,45.21,45.16,45.21,11796.0
2023-06-29 12:35:00,45.2,45.2,45.16,45.19,10656.0,45.2,45.2,45.16,45.19,10656.0
2023-06-29 12:40:00,45.18,45.18,45.17,45.17,10176.0,45.18,45.18,45.17,45.17,10176.0
2023-06-29 12:45:00,45.17,45.22,45.17,45.18,19786.0,45.17,45.22,45.17,45.18,19786.0
2023-06-29 12:50:00,45.18,45.19,45.13,45.15,16564.0,45.18,45.19,45.13,45.15,16564.0
2023-06-29 12:55:00,45.15,45.15,45.09,45.11,10530.0,45.15,45.15,45.09,45.11,10530.0
2023-06-29 13:00:00,45.1,45.16,45.1,45.12,183184.0,45.1,45.16,45.1,45.12,183184.0
2023-06-29 13:05:00,45.12,45.13,45.09,45.12,15150.0,45.12,45.13,45.09,45.12,15150.0
2023-06-29 13:10:00,45.12,45.13,45.11,45.11,13138.0,45.12,45.13,45.11,45.11,13138.0
2023-06-29 13:15:00,45.12,45.13,45.12,45.12,8568.0,45.12,45.13,45.12,45.12,8568.0
2023-06-29 13:20:00,45.12,45.17,45.11,45.16,64084.0,45.12,45.17,45.11,45.16,64084.0
2023-06-29 13:25:00,45.16,45.2,45.16,45.19,104918.0,45.16,45.2,45.16,45.19,104918.0
2023-06-29 13:30:00,45.19,45.19,45.15,45.18,12902.0,45.19,45.19,45.15,45.18,12902.0
2023-06-29 13:35:00,45.19,45.19,45.12,45.15,16750.0,45.19,45.19,45.12,45.15,16750.0
2023-06-29 13:40:00,45.13,45.13,45.08,45.1,13312.0,45.13,45.13,45.08,45.1,13312.0
2023-06-29 13:45:00,45.1,45.1,45.06,45.06,17086.0,45.1,45.1,45.06,45.06,17086.0
2023-06-29 13:50:00,45.06,45.09,45.06,45.08,17392.0,45.06,45.09,45.06,45.08,17392.0
2023-06-29 13:55:00,45.08,45.09,44.94,44.94,64558.0,45.08,45.09,44.94,44.94,64558.0
2023-06-29 14:00:00,44.94,44.96,44.85,44.86,34532.0,44.94,44.96,44.85,44.86,34532.0
2023-06-29 14:05:00,44.85,44.86,44.81,44.86,23740.0,44.85,44.86,44.81,44.86,23740.0
2023-06-29 14:10:00,44.85,44.9,44.85,44.9,29508.0,44.85,44.9,44.85,44.9,29508.0
2023-06-29 14:15:00,44.92,44.94,44.91,44.91,13812.0,44.92,44.94,44.91,44.91,13812.0
2023-06-29 14:20:00,44.91,44.93,44.9,44.92,9260.0,44.91,44.93,44.9,44.92,9260.0
2023-06-29 14:25:00,44.92,44.95,44.91,44.95,26532.0,44.92,44.95,44.91,44.95,26532.0
2023-06-29 14:30:00,44.95,44.95,44.87,44.87,23948.0,44.95,44.95,44.87,44.87,23948.0
2023-06-29 14:35:00,44.87,44.92,44.85,44.92,32820.0,44.87,44.92,44.85,44.92,32820.0
2023-06-29 14:40:00,44.9,44.9,44.81,44.83,24394.0,44.9,44.9,44.81,44.83,24394.0
2023-06-29 14:45:00,44.83,44.85,44.82,44.85,10300.0,44.83,44.85,44.82,44.85,10300.0
2023-06-29 14:50:00,44.85,44.85,44.79,44.81,28612.0,44.85,44.85,44.79,44.81,28612.0
2023-06-29 14:55:00,44.81,44.87,44.8,44.87,25854.0,44.81,44.87,44.8,44.87,25854.0
2023-06-29 15:00:00,44.87,44.93,44.87,44.93,65928.0,44.87,44.93,44.87,44.93,65928.0
2023-06-29 15:05:00,44.92,44.97,44.91,44.97,22408.0,44.92,44.97,44.91,44.97,22408.0
2023-06-29 15:10:00,44.97,45.04,44.97,45.04,47120.0,44.97,45.04,44.97,45.04,47120.0
2023-06-29 15:15:00,45.04,45.11,45.04,45.1,98462.0,45.04,45.11,45.04,45.1,98462.0
2023-06-29 15:20:00,45.09,45.1,45.06,45.06,43456.0,45.09,45.1,45.06,45.06,43456.0
2023-06-29 15:25:00,45.07,45.07,45.03,45.06,28924.0,45.07,45.07,45.03,45.06,28924.0
2023-06-29 15:30:00,45.06,45.07,45.04,45.05,27392.0,45.06,45.07,45.04,45.05,27392.0
2023-06-29 15:35:00,45.05,45.08,45.03,45.05,30098.0,45.05,45.08,45.03,45.05,30098.0
2023-06-29 15:40:00,45.04,45.06,45.03,45.04,64612.0,45.04,45.06,45.03,45.04,64612.0
2023-06-29 15:45:00,45.04,45.08,45.02,45.03,59608.0,45.04,45.08,45.02,45.03,59608.0
2023-06-29 15:50:00,45.02,45.14,45.02,45.07,103458.0,45.02,45.14,45.02,45.07,103458.0
2023-06-29 15:55:00,45.07,45.13,45.07,45.13,208272.0,45.07,45.13,45.07,45.13,208272.0
2023-06-30 09:30:00,45.33,45.65,45.31,45.62,80534.0,45.33,45.65,45.31,45.62,80534.0
2023-06-30 09:35:00,45.6,45.63,45.55,45.6,20532.0,45.6,45.63,45.55,45.6,20532.0
2023-06-30 09:40:00,45.59,45.74,45.58,45.74,22812.0,45.59,45.74,45.58,45.74,22812.0
2023-06-30 09:45:00,45.74,45.79,45.7,45.74,22380.0,45.74,45.79,45.7,45.74,22380.0
2023-06-30 09:50:00,45.74,45.74,45.54,45.54,23532.0,45.74,45.74,45.54,45.54,23532.0
2023-06-30 09:55:00,45.55,45.56,45.47,45.52,25208.0,45.55,45.56,45.47,45.52,25208.0
2023-06-30 10:00:00,45.52,45.58,45.52,45.57,11698.0,45.52,45.58,45.52,45.57,11698.0
2023-06-30 10:05:00,45.56,45.59,45.52,45.55,21712.0,45.56,45.59,45.52,45.55,21712.0
2023-06-30 10:10:00,45.56,45.59,45.52,45.55,14426.0,45.56,45.59,45.52,45.55,14426.0
2023-06-30 10:15:00,45.56,45.63,45.55,45.63,11440.0,45.56,45.63,45.55,45.63,11440.0
2023-06-30 10:20:00,45.63,45.63,45.49,45.49,13418.0,45.63,45.63,45.49,45.49,13418.0
2023-06-30 10:25:00,45.49,45.51,45.46,45.48,29696.0,45.49,45.51,45.46,45.48,29696.0
2023-06-30 10:30:00,45.48,45.52,45.46,45.46,9860.0,45.48,45.52,45.46,45.46,9860.0
2023-06-30 10:35:00,45.44,45.48,45.38,45.41,11866.0,45.44,45.48,45.38,45.41,11866.0
2023-06-30 10:40:00,45.42,45.45,45.33,45.34,18142.0,45.42,45.45,45.33,45.34,18142.0
2023-06-30 10:45:00,45.35,45.43,45.35,45.38,19910.0,45.35,45.43,45.35,45.38,19910.0
2023-06-30 10:50:00,45.38,45.48,45.38,45.48,12750.0,45.38,45.48,45.38,45.48,12750.0
2023-06-30 10:55:00,45.48,45.48,45.43,45.45,12872.0,45.48,45.48,45.43,45.45,12872.0
2023-06-30 11:00:00,45.46,45.51,45.44,45.45,18914.0,45.46,45.51,45.44,45.45,18914.0
2023-06-30 11:05:00,45.46,45.49,45.43,45.48,15150.0,45.46,45.49,45.43,45.48,15150.0
2023-06-30 11:10:00,45.48,45.52,45.48,45.51,14608.0,45.48,45.52,45.48,45.51,14608.0
2023-06-30 11:15:00,45.52,45.56,45.49,45.52,17078.0,45.52,45.56,45.49,45.52,17078.0
2023-06-30 11:20:00,45.52,45.52,45.46,45.46,12832.0,45.52,45.52,45.46,45.46,12832.0
2023-06-30 11:25:00,45.46,45.46,45.38,45.38,11494.0,45.46,45.46,45.38,45.38,11494.0
2023-06-30 11:30:00,45.38,45.38,45.29,45.3,19038.0,45.38,45.38,45.29,45.3,19038.0
2023-06-30 11:35:00,45.29,45.3,45.22,45.22,20520.0,45.29,45.3,45.22,45.22,20520.0
2023-06-30 11:40:00,45.22,45.22,45.18,45.21,22020.0,45.22,45.22,45.18,45.21,22020.0
2023-06-30 11:45:00,45.19,45.21,45.16,45.21,19594.0,45.19,45.21,45.16,45.21,19594.0
2023-06-30 11:50:00,45.21,45.25,45.21,45.25,22606.0,45.21,45.25,45.21,45.25,22606.0
2023-06-30 11:55:00,45.24,45.32,45.24,45.3,11076.0,45.24,45.32,45.24,45.3,11076.0
2023-06-30 12:00:00,45.31,45.31,45.28,45.3,7010.0,45.31,45.31,45.28,45.3,7010.0
2023-06-30 12:05:00,45.3,45.31,45.26,45.27,13244.0,45.3,45.31,45.26,45.27,13244.0
2023-06-30 12:10:00,45.26,45.27,45.24,45.27,17186.0,45.26,45.27,45.24,45.27,17186.0
2023-06-30 12:15:00,45.27,45.28,45.26,45.28,15020.0,45.27,45.28,45.26,45.28,15020.0
2023-06-30 12:20:00,45.28,45.35,45.27,45.35,9172.0,45.28,45.35,45.27,45.35,9172.0
2023-06-30 12:25:00,45.35,45.38,45.35,45.38,10388.0,45.35,45.38,45.35,45.38,10388.0
2023-06-30 12:30:00,45.38,45.41,45.38,45.4,3072.0,45.38,45.41,45.38,45.4,3072.0
2023-06-30 12:35:00,45.41,45.48,45.41,45.48,6308.0,45.41,45.48,45.41,45.48,6308.0
2023-06-30 12:40:00,45.48,45.48,45.43,45.44,6088.0,45.48,45.48,45.43,45.44,6088.0
2023-06-30 12:45:00,45.44,45.47,45.44,45.46,4794.0,45.44,45.47,45.44,45.46,4794.0
2023-06-30 12:50:00,45.47,45.48,45.45,45.47,8006.0,45.47,45.48,45.45,45.47,8006.0
2023-06-30 12:55:00,45.48,45.5,45.48,45.49,5048.0,45.48,45.5,45.48,45.49,5048.0
2023-06-30 13:00:00,45.48,45.52,45.47,45.48,5632.0,45.48,45.52,45.47,45.48,5632.0
2023-06-30 13:05:00,45.48,45.54,45.48,45.54,10304.0,45.48,45.54,45.48,45.54,10304.0
2023-06-30 13:10:00,45.54,45.55,45.52,45.54,10444.0,45.54,45.55,45.52,45.54,10444.0
2023-06-30 13:15:00,45.53,45.55,45.52,45.52,10784.0,45.53,45.55,45.52,45.52,10784.0
2023-06-30 13:20:00,45.52,45.54,45.52,45.52,8556.0,45.52,45.54,45.52,45.52,8556.0
2023-06-30 13:25:00,45.53,45.57,45.53,45.57,6294.0,45.53,45.57,45.53,45.57,6294.0
2023-06-30 13:30:00,45.57,45.6,45.56,45.59,12962.0,45.57,45.6,45.56,45.59,12962.0
2023-06-30 13:35:00,45.6,45.66,45.59,45.64,20400.0,45.6,45.66,45.59,45.64,20400.0
2023-06-30 13:40:00,45.64,45.67,45.62,45.63,18668.0,45.64,45.67,45.62,45.63,18668.0
2023-06-30 13:45:00,45.62,45.63,45.58,45.58,15056.0,45.62,45.63,45.58,45.58,15056.0
2023-06-30 13:50:00,45.59,45.59,45.56,45.56,13922.0,45.59,45.59,45.56,45.56,13922.0
2023-06-30 13:55:00,45.57,45.67,45.56,45.67,20428.0,45.57,45.67,45.56,45.67,20428.0
2023-06-30 14:00:00,45.67,45.68,45.63,45.63,15066.0,45.67,45.68,45.63,45.63,15066.0
2023-06-30 14:05:00,45.63,45.65,45.61,45.61,11980.0,45.63,45.65,45.61,45.61,11980.0
2023-06-30 14:10:00,45.61,45.62,45.59,45.6,14228.0,45.61,45.62,45.59,45.6,14228.0
2023-06-30 14:15:00,45.63,45.63,45.6,45.61,11208.0,45.63,45.63,45.6,45.61,11208.0
2023-06-30 14:20:00,45.61,45.61,45.59,45.59,11150.0,45.61,45.61,45.59,45.59,11150.0
2023-06-30 14:25:00,45.58,45.62,45.58,45.62,13240.0,45.58,45.62,45.58,45.62,13240.0
2023-06-30 14:30:00,45.63,45.63,45.6,45.63,16968.0,45.63,45.63,45.6,45.63,16968.0
2023-06-30 14:35:00,45.63,45.63,45.61,45.62,17046.0,45.63,45.63,45.61,45.62,17046.0
2023-06-30 14:40:00,45.62,45.66,45.62,45.66,11318.0,45.62,45.66,45.62,45.66,11318.0
2023-06-30 14:45:00,45.66,45.66,45.63,45.65,7866.0,45.66,45.66,45.63,45.65,7866.0
2023-06-30 14:50:00,45.66,45.7,45.66,45.67,20426.0,45.66,45.7,45.66,45.67,20426.0
2023-06-30 14:55:00,45.67,45.68,45.63,45.68,11448.0,45.67,45.68,45.63,45.68,11448.0
2023-06-30 15:00:00,45.68,45.7,45.66,45.66,24410.0,45.68,45.7,45.66,45.66,24410.0
2023-06-30 15:05:00,45.67,45.7,45.65,45.69,21332.0,45.67,45.7,45.65,45.69,21332.0
2023-06-30 15:10:00,45.7,45.71,45.68,45.7,15152.0,45.7,45.71,45.68,45.7,15152.0
2023-06-30 15:15:00,45.7,45.73,45.7,45.7,16430.0,45.7,45.73,45.7,45.7,16430.0
2023-06-30 15:20:00,45.69,45.69,45.66,45.69,16050.0,45.69,45.69,45.66,45.69,16050.0
2023-06-30 15:25:00,45.69,45.73,45.69,45.72,19794.0,45.69,45.73,45.69,45.72,19794.0
2023-06-30 15:30:00,45.72,45.72,45.69,45.7,28302.0,45.72,45.72,45.69,45.7,28302.0
2023-06-30 15:35:00,45.7,45.71,45.67,45.7,29792.0,45.7,45.71,45.67,45.7,29792.0
2023-06-30 15:40:00,45.71,45.74,45.7,45.73,41022.0,45.71,45.74,45.7,45.73,41022.0
2023-06-30 15:45:00,45.72,45.76,45.7,45.76,42362.0,45.72,45.76,45.7,45.76,42362.0
2023-06-30 15:50:00,45.77,45.77,45.67,45.73,102676.0,45.77,45.77,45.67,45.73,102676.0
2023-06-30 15:55:00,45.73,45.73,45.58,45.59,170920.0,45.73,45.73,45.58,45.59,170920.0
2023-07-03 09:30:00,45.52,45.53,44.94,45.11,150808.0,45.52,45.53,44.94,45.11,150808.0
2023-07-03 09:35:00,45.09,45.09,44.77,44.88,34262.0,45.09,45.09,44.77,44.88,34262.0
2023-07-03 09:40:00,44.85,45.05,44.85,44.98,30414.0,44.85,45.05,44.85,44.98,30414.0
2023-07-03 09:45:00,44.96,45.01,44.92,44.98,15522.0,44.96,45.01,44.92,44.98,15522.0
2023-07-03 09:50:00,44.98,45.03,44.95,45.02,19824.0,44.98,45.03,44.95,45.02,19824.0
2023-07-03 09:55:00,45.01,45.16,45.01,45.16,12162.0,45.01,45.16,45.01,45.16,12162.0
2023-07-03 10:00:00,45.19,45.2,45.07,45.12,25542.0,45.19,45.2,45.07,45.12,25542.0
2023-07-03 10:05:00,45.1,45.13,45.01,45.03,17794.0,45.1,45.13,45.01,45.03,17794.0
2023-07-03 10:10:00,45.03,45.05,44.99,44.99,11462.0,45.03,45.05,44.99,44.99,11462.0
2023-07-03 10:15:00,44.99,45.01,44.97,44.98,11628.0,44.99,45.01,44.97,44.98,11628.0
2023-07-03 10:20:00,44.97,45.02,44.95,45.02,24902.0,44.97,45.02,44.95,45.02,24902.0
2023-07-03 10:25:00,45.03,45.1,45.03,45.1,12120.0,45.03,45.1,45.03,45.1,12120.0
2023-07-03 10:30:00,45.1,45.17,45.09,45.15,12272.0,45.1,45.17,45.09,45.15,12272.0
2023-07-03 10:35:00,45.16,45.19,45.13,45.17,22324.0,45.16,45.19,45.13,45.17,22324.0
2023-07-03 10:40:00,45.17,45.17,45.12,45.15,8694.0,45.17,45.17,45.12,45.15,8694.0
2023-07-03 10:45:00,45.17,45.2,45.15,45.16,7256.0,45.17,45.2,45.15,45.16,7256.0
2023-07-03 10:50:00,45.16,45.17,45.09,45.17,53792.0,45.16,45.17,45.09,45.17,53792.0
2023-07-03 10:55:00,45.2,45.2,45.15,45.15,10726.0,45.2,45.2,45.15,45.15,10726.0
2023-07-03 11:00:00,45.13,45.15,45.01,45.01,17284.0,45.13,45.15,45.01,45.01,17284.0
2023-07-03 11:05:00,45.01,45.02,44.95,44.95,18126.0,45.01,45.02,44.95,44.95,18126.0
2023-07-03 11:10:00,44.94,44.97,44.9,44.91,37966.0,44.94,44.97,44.9,44.91,37966.0
2023-07-03 11:15:00,44.9,44.91,44.85,44.88,78030.0,44.9,44.91,44.85,44.88,78030.0
2023-07-03 11:20:00,44.91,45.0,44.9,44.98,8308.0,44.91,45.0,44.9,44.98,8308.0
2023-07-03 11:25:00,44.97,44.97,44.9,44.91,9676.0,44.97,44.97,44.9,44.91,9676.0
2023-07-03 11:30:00,44.91,44.92,44.86,44.88,12682.0,44.91,44.92,44.86,44.88,12682.0
2023-07-03 11:35:00,44.88,44.93,44.85,44.9,20822.0,44.88,44.93,44.85,44.9,20822.0
2023-07-03 11:40:00,44.9,44.93,44.9,44.92,8612.0,44.9,44.93,44.9,44.92,8612.0
2023-07-03 11:45:00,44.92,44.97,44.92,44.96,11274.0,44.92,44.97,44.92,44.96,11274.0
2023-07-03 11:50:00,44.95,44.96,44.88,44.91,12624.0,44.95,44.96,44.88,44.91,12624.0
2023-07-03 11:55:00,44.91,44.92,44.89,44.9,7570.0,44.91,44.92,44.89,44.9,7570.0
2023-07-03 12:00:00,44.9,44.91,44.86,44.87,11188.0,44.9,44.91,44.86,44.87,11188.0
2023-07-03 12:05:00,44.85,44.85,44.82,44.82,11156.0,44.85,44.85,44.82,44.82,11156.0
2023-07-03 12:10:00,44.82,44.84,44.81,44.84,13176.0,44.82,44.84,44.81,44.84,13176.0
2023-07-03 12:15:00,44.85,44.85,44.82,44.85,8818.0,44.85,44.85,44.82,44.85,8818.0
2023-07-03 12:20:00,44.87,44.98,44.87,44.98,16304.0,44.87,44.98,44.87,44.98,16304.0
2023-07-03 12:25:00,44.98,45.01,44.94,44.96,15946.0,44.98,45.01,44.94,44.96,15946.0
2023-07-03 12:30:00,44.97,44.99,44.95,44.99,12956.0,44.97,44.99,44.95,44.99,12956.0
2023-07-03 12:35:00,44.99,45.04,44.99,45.02,12312.0,44.99,45.04,44.99,45.02,12312.0
2023-07-03 12:40:00,45.02,45.1,45.02,45.1,19272.0,45.02,45.1,45.02,45.1,19272.0
2023-07-03 12:45:00,45.1,45.1,45.02,45.04,16014.0,45.1,45.1,45.02,45.04,16014.0
2023-07-03 12:50:00,45.05,45.1,45.03,45.09,28046.0,45.05,45.1,45.03,45.09,28046.0
2023-07-03 12:55:00,45.1,45.13,45.08,45.12,87662.0,45.1,45.13,45.08,45.12,87662.0
2023-07-05 09:30:00,44.97,45.37,44.93,45.24,89928.0,44.97,45.37,44.93,45.24,89928.0
2023-07-05 09:35:00,45.24,45.39,45.2,45.29,100576.0,45.24,45.39,45.2,45.29,100576.0
2023-07-05 09:40:00,45.29,45.41,45.27,45.31,33610.0,45.29,45.41,45.27,45.31,33610.0
2023-07-05 09:45:00,45.32,45.35,45.15,45.16,11000.0,45.32,45.35,45.15,45.16,11000.0
2023-07-05 09:50:00,45.19,45.24,45.16,45.22,8746.0,45.19,45.24,45.16,45.22,8746.0
2023-07-05 09:55:00,45.21,45.24,45.18,45.2,15654.0,45.21,45.24,45.18,45.2,15654.0
2023-07-05 10:00:00,45.23,45.27,45.13,45.15,23232.0,45.23,45.27,45.13,45.15,23232.0
2023-07-05 10:05:00,45.15,45.2,45.15,45.18,18832.0,45.15,45.2,45.15,45.18,18832.0
2023-07-05 10:10:00,45.19,45.23,45.18,45.22,19782.0,45.19,45.23,45.18,45.22,19782.0
2023-07-05 10:15:00,45.24,45.29,45.23,45.26,22992.0,45.24,45.29,45.23,45.26,22992.0
2023-07-05 10:20:00,45.26,45.26,45.18,45.23,23860.0,45.26,45.26,45.18,45.23,23860.0
2023-07-05 10:25:00,45.24,45.27,45.24,45.26,15290.0,45.24,45.27,45.24,45.26,15290.0
2023-07-05 10:30:00,45.26,45.3,45.26,45.3,11304.0,45.26,45.3,45.26,45.3,11304.0
2023-07-05 10:35:00,45.32,45.36,45.32,45.32,14302.0,45.32,45.36,45.32,45.32,14302.0
2023-07-05 10:40:00,45.32,45.32,45.25,45.26,15198.0,45.32,45.32,45.25,45.26,15198.0
2023-07-05 10:45:00,45.27,45.27,45.23,45.26,13424.0,45.27,45.27,45.23,45.26,13424.0
2023-07-05 10:50:00,45.26,45.29,45.25,45.25,11822.0,45.26,45.29,45.25,45.25,11822.0
2023-07-05 10:55:00,45.26,45.26,45.22,45.23,14866.0,45.26,45.26,45.22,45.23,14866.0
2023-07-05 11:00:00,45.24,45.24,45.17,45.17,12174.0,45.24,45.24,45.17,45.17,12174.0
2023-07-05 11:05:00,45.17,45.18,45.12,45.13,16774.0,45.17,45.18,45.12,45.13,16774.0
2023-07-05 11:10:00,45.13,45.19,45.13,45.17,16230.0,45.13,45.19,45.13,45.17,16230.0
2023-07-05 11:15:00,45.16,45.21,45.13,45.16,15300.0,45.16,45.21,45.13,45.16,15300.0
2023-07-05 11:20:00,45.15,45.15,45.12,45.13,17742.0,45.15,45.15,45.12,45.13,17742.0
2023-07-05 11:25:00,45.13,45.18,45.09,45.17,12510.0,45.13,45.18,45.09,45.17,12510.0
2023-07-05 11:30:00,45.17,45.2,45.15,45.18,13528.0,45.17,45.2,45.15,45.18,13528.0
2023-07-05 11:35:00,45.18,45.2,45.17,45.19,6960.0,45.18,45.2,45.17,45.19,6960.0
2023-07-05 11:40:00,45.19,45.22,45.19,45.2,14868.0,45.19,45.22,45.19,45.2,14868.0
2023-07-05 11:45:00,45.21,45.24,45.17,45.19,19882.0,45.21,45.24,45.17,45.19,19882.0
2023-07-05 11:50:00,45.19,45.23,45.17,45.19,8862.0,45.19,45.23,45.17,45.19,8862.0
2023-07-05 11:55:00,45.19,45.21,45.16,45.18,22244.0,45.19,45.21,45.16,45.18,22244.0
2023-07-05 12:00:00,45.18,45.18,45.13,45.15,14684.0,45.18,45.18,45.13,45.15,14684.0
2023-07-05 12:05:00,45.16,45.18,45.14,45.14,27408.0,45.16,45.18,45.14,45.14,27408.0
2023-07-05 12:10:00,45.14,45.21,45.12,45.21,33198.0,45.14,45.21,45.12,45.21,33198.0
2023-07-05 12:15:00,45.22,45.24,45.19,45.22,18844.0,45.22,45.24,45.19,45.22,18844.0
2023-07-05 12:20:00,45.23,45.23,45.2,45.21,19426.0,45.23,45.23,45.2,45.21,19426.0
2023-07-05 12:25:00,45.21,45.28,45.21,45.24,16516.0,45.21,45.28,45.21,45.24,16516.0
2023-07-05 12:30:00,45.24,45.27,45.21,45.21,28270.0,45.24,45.27,45.21,45.21,28270.0
2023-07-05 12:35:00,45.21,45.23,45.16,45.19,18220.0,45.21,45.23,45.16,45.19,18220.0
2023-07-05 12:40:00,45.18,45.2,45.17,45.18,17124.0,45.18,45.2,45.17,45.18,17124.0
2023-07-05 12:45:00,45.17,45.18,45.15,45.16,17594.0,45.17,45.18,45.15,45.16,17594.0
2023-07-05 12:50:00,45.16,45.18,45.15,45.16,24028.0,45.16,45.18,45.15,45.16,24028.0
2023-07-05 12:55:00,45.16,45.23,45.16,45.21,16906.0,45.16,45.23,45.16,45.21,16906.0
2023-07-05 13:00:00,45.22,45.23,45.17,45.18,17800.0,45.22,45.23,45.17,45.18,17800.0
2023-07-05 13:05:00,45.18,45.19,45.16,45.18,23608.0,45.18,45.19,45.16,45.18,23608.0
2023-07-05 13:10:00,45.18,45.18,45.13,45.13,7904.0,45.18,45.18,45.13,45.13,7904.0
2023-07-05 13:15:00,45.13,45.18,45.12,45.18,20688.0,45.13,45.18,45.12,45.18,20688.0
2023-07-05 13:20:00,45.18,45.23,45.18,45.22,7826.0,45.18,45.23,45.18,45.22,7826.0
2023-07-05 13:25:00,45.23,45.23,45.2,45.21,10328.0,45.23,45.23,45.2,45.21,10328.0
2023-07-05 13:30:00,45.21,45.23,45.21,45.23,7436.0,45.21,45.23,45.21,45.23,7436.0
2023-07-05 13:35:00,45.23,45.26,45.22,45.26,9308.0,45.23,45.26,45.22,45.26,9308.0
2023-07-05 13:40:00,45.26,45.26,45.23,45.24,10064.0,45.26,45.26,45.23,45.24,10064.0
2023-07-05 13:45:00,45.24,45.28,45.24,45.28,16500.0,45.24,45.28,45.24,45.28,16500.0
2023-07-05 13:50:00,45.28,45.29,45.27,45.27,17396.0,45.28,45.29,45.27,45.27,17396.0
2023-07-05 13:55:00,45.27,45.3,45.27,45.29,9740.0,45.27,45.3,45.27,45.29,9740.0
2023-07-05 14:00:00,45.29,45.33,45.27,45.29,20162.0,45.29,45.33,45.27,45.29,20162.0
2023-07-05 14:05:00,45.29,45.34,45.27,45.32,12716.0,45.29,45.34,45.27,45.32,12716.0
2023-07-05 14:10:00,45.32,45.32,45.28,45.28,11070.0,45.32,45.32,45.28,45.28,11070.0
2023-07-05 14:15:00,45.27,45.28,45.21,45.23,17662.0,45.27,45.28,45.21,45.23,17662.0
2023-07-05 14:20:00,45.23,45.23,45.16,45.18,21778.0,45.23,45.23,45.16,45.18,21778.0
2023-07-05 14:25:00,45.18,45.23,45.18,45.22,17566.0,45.18,45.23,45.18,45.22,17566.0
2023-07-05 14:30:00,45.22,45.24,45.22,45.24,18744.0,45.22,45.24,45.22,45.24,18744.0
2023-07-05 14:35:00,45.24,45.29,45.24,45.29,13888.0,45.24,45.29,45.24,45.29,13888.0
2023-07-05 14:40:00,45.29,45.31,45.28,45.28,21014.0,45.29,45.31,45.28,45.28,21014.0
2023-07-05 14:45:00,45.27,45.31,45.27,45.27,22106.0,45.27,45.31,45.27,45.27,22106.0
2023-07-05 14:50:00,45.27,45.3,45.26,45.27,32350.0,45.27,45.3,45.26,45.27,32350.0
2023-07-05 14:55:00,45.28,45.35,45.25,45.35,53540.0,45.28,45.35,45.25,45.35,53540.0
2023-07-05 15:00:00,45.35,45.35,45.28,45.29,12318.0,45.35,45.35,45.28,45.29,12318.0
2023-07-05 15:05:00,45.29,45.29,45.23,45.24,16346.0,45.29,45.29,45.23,45.24,16346.0
2023-07-05 15:10:00,45.24,45.3,45.24,45.3,30866.0,45.24,45.3,45.24,45.3,30866.0
2023-07-05 15:15:00,45.31,45.34,45.31,45.33,25768.0,45.31,45.34,45.31,45.33,25768.0
2023-07-05 15:20:00,45.33,45.35,45.31,45.34,31466.0,45.33,45.35,45.31,45.34,31466.0
2023-07-05 15:25:00,45.35,45.35,45.32,45.35,18626.0,45.35,45.35,45.32,45.35,18626.0
2023-07-05 15:30:00,45.35,45.37,45.32,45.33,25040.0,45.35,45.37,45.32,45.33,25040.0
2023-07-05 15:35:00,45.33,45.34,45.29,45.3,29736.0,45.33,45.34,45.29,45.3,29736.0
2023-07-05 15:40:00,45.29,45.3,45.2,45.2,61736.0,45.29,45.3,45.2,45.2,61736.0
2023-07-05 15:45:00,45.2,45.24,45.18,45.24,48390.0,45.2,45.24,45.18,45.24,48390.0
2023-07-05 15:50:00,45.23,45.3,45.21,45.28,95096.0,45.23,45.3,45.21,45.28,95096.0
2023-07-05 15:55:00,45.27,45.29,45.24,45.25,133724.0,45.27,45.29,45.24,45.25,133724.0
2023-07-06 09:30:00,44.95,44.95,44.22,44.58,171996.0,44.95,44.95,44.22,44.58,171996.0
2023-07-06 09:35:00,44.56,44.91,44.5,44.88,56762.0,44.56,44.91,44.5,44.88,56762.0
2023-07-06 09:40:00,44.88,44.92,44.65,44.66,50384.0,44.88,44.92,44.65,44.66,50384.0
2023-07-06 09:45:00,44.67,44.78,44.59,44.77,77542.0,44.67,44.78,44.59,44.77,77542.0
2023-07-06 09:50:00,44.77,44.83,44.65,44.65,54008.0,44.77,44.83,44.65,44.65,54008.0
2023-07-06 09:55:00,44.66,44.69,44.63,44.63,22100.0,44.66,44.69,44.63,44.63,22100.0
2023-07-06 10:00:00,44.63,44.63,44.54,44.55,38492.0,44.63,44.63,44.54,44.55,38492.0
2023-07-06 10:05:00,44.54,44.58,44.51,44.56,23942.0,44.54,44.58,44.51,44.56,23942.0
2023-07-06 10:10:00,44.55,44.62,44.48,44.58,26574.0,44.55,44.62,44.48,44.58,26574.0
2023-07-06 10:15:00,44.59,44.6,44.54,44.56,22732.0,44.59,44.6,44.54,44.56,22732.0
2023-07-06 10:20:00,44.56,44.59,44.56,44.57,14878.0,44.56,44.59,44.56,44.57,14878.0
2023-07-06 10:25:00,44.57,44.57,44.49,44.55,20076.0,44.57,44.57,44.49,44.55,20076.0
2023-07-06 10:30:00,44.54,44.56,44.44,44.45,26848.0,44.54,44.56,44.44,44.45,26848.0
2023-07-06 10:35:00,44.44,44.63,44.44,44.63,31016.0,44.44,44.63,44.44,44.63,31016.0
2023-07-06 10:40:00,44.63,44.66,44.55,44.6,15138.0,44.63,44.66,44.55,44.6,15138.0
2023-07-06 10:45:00,44.58,44.58,44.51,44.52,18956.0,44.58,44.58,44.51,44.52,18956.0
2023-07-06 10:50:00,44.52,44.55,44.48,44.49,33076.0,44.52,44.55,44.48,44.49,33076.0
2023-07-06 10:55:00,44.47,44.47,44.38,44.39,14952.0,44.47,44.47,44.38,44.39,14952.0
2023-07-06 11:00:00,44.39,44.46,44.39,44.45,33442.0,44.39,44.46,44.39,44.45,33442.0
2023-07-06 11:05:00,44.46,44.48,44.4,44.42,66880.0,44.46,44.48,44.4,44.42,66880.0
2023-07-06 11:10:00,44.42,44.43,44.35,44.37,23168.0,44.42,44.43,44.35,44.37,23168.0
2023-07-06 11:15:00,44.38,44.43,44.34,44.41,16758.0,44.38,44.43,44.34,44.41,16758.0
2023-07-06 11:20:00,44.41,44.44,44.39,44.42,27122.0,44.41,44.44,44.39,44.42,27122.0
2023-07-06 11:25:00,44.42,44.43,44.36,44.36,18678.0,44.42,44.43,44.36,44.36,18678.0
2023-07-06 11:30:00,44.35,44.39,44.35,44.38,14900.0,44.35,44.39,44.35,44.38,14900.0
2023-07-06 11:35:00,44.37,44.43,44.36,44.36,23532.0,44.37,44.43,44.36,44.36,23532.0
2023-07-06 11:40:00,44.36,44.38,44.34,44.34,13636.0,44.36,44.38,44.34,44.34,13636.0
2023-07-06 11:45:00,44.35,44.38,44.32,44.34,27596.0,44.35,44.38,44.32,44.34,27596.0
2023-07-06 11:50:00,44.34,44.37,44.3,44.32,29364.0,44.34,44.37,44.3,44.32,29364.0
2023-07-06 11:55:00,44.33,44.33,44.26,44.26,25562.0,44.33,44.33,44.26,44.26,25562.0
2023-07-06 12:00:00,44.27,44.33,44.27,44.32,20798.0,44.27,44.33,44.27,44.32,20798.0
2023-07-06 12:05:00,44.33,44.37,44.32,44.37,17636.0,44.33,44.37,44.32,44.37,17636.0
2023-07-06 12:10:00,44.37,44.41,44.37,44.38,17248.0,44.37,44.41,44.37,44.38,17248.0
2023-07-06 12:15:00,44.38,44.41,44.35,44.35,11184.0,44.38,44.41,44.35,44.35,11184.0
2023-07-06 12:20:00,44.36,44.37,44.31,44.35,34908.0,44.36,44.37,44.31,44.35,34908.0
2023-07-06 12:25:00,44.34,44.43,44.34,44.43,17708.0,44.34,44.43,44.34,44.43,17708.0
2023-07-06 12:30:00,44.43,44.51,44.43,44.49,12300.0,44.43,44.51,44.43,44.49,12300.0
2023-07-06 12:35:00,44.48,44.53,44.44,44.46,13898.0,44.48,44.53,44.44,44.46,13898.0
2023-07-06 12:40:00,44.46,44.51,44.45,44.5,15978.0,44.46,44.51,44.45,44.5,15978.0
2023-07-06 12:45:00,44.5,44.54,44.48,44.52,9298.0,44.5,44.54,44.48,44.52,9298.0
2023-07-06 12:50:00,44.53,44.56,44.5,44.51,11468.0,44.53,44.56,44.5,44.51,11468.0
2023-07-06 12:55:00,44.51,44.54,44.51,44.53,10206.0,44.51,44.54,44.51,44.53,10206.0
2023-07-06 13:00:00,44.54,44.55,44.5,44.51,20972.0,44.54,44.55,44.5,44.51,20972.0
2023-07-06 13:05:00,44.51,44.52,44.49,44.49,11058.0,44.51,44.52,44.49,44.49,11058.0
2023-07-06 13:10:00,44.49,44.49,44.46,44.47,7924.0,44.49,44.49,44.46,44.47,7924.0
2023-07-06 13:15:00,44.45,44.48,44.45,44.47,13234.0,44.45,44.48,44.45,44.47,13234.0
2023-07-06 13:20:00,44.47,44.49,44.45,44.46,23042.0,44.47,44.49,44.45,44.46,23042.0
2023-07-06 13:25:00,44.46,44.46,44.41,44.42,13510.0,44.46,44.46,44.41,44.42,13510.0
2023-07-06 13:30:00,44.42,44.42,44.36,44.4,17884.0,44.42,44.42,44.36,44.4,17884.0
2023-07-06 13:35:00,44.4,44.51,44.38,44.51,21180.0,44.4,44.51,44.38,44.51,21180.0
2023-07-06 13:40:00,44.51,44.53,44.46,44.46,20988.0,44.51,44.53,44.46,44.46,20988.0
2023-07-06 13:45:00,44.46,44.48,44.45,44.47,38444.0,44.46,44.48,44.45,44.47,38444.0
2023-07-06 13:50:00,44.47,44.49,44.41,44.41,30946.0,44.47,44.49,44.41,44.41,30946.0
2023-07-06 13:55:00,44.41,44.45,44.41,44.43,45148.0,44.41,44.45,44.41,44.43,45148.0
2023-07-06 14:00:00,44.44,44.44,44.41,44.41,33028.0,44.44,44.44,44.41,44.41,33028.0
2023-07-06 14:05:00,44.4,44.44,44.37,44.43,57220.0,44.4,44.44,44.37,44.43,57220.0
2023-07-06 14:10:00,44.43,44.43,44.38,44.38,31826.0,44.43,44.43,44.38,44.38,31826.0
2023-07-06 14:15:00,44.38,44.4,44.36,44.38,63918.0,44.38,44.4,44.36,44.38,63918.0
2023-07-06 14:20:00,44.38,44.38,44.35,44.38,17644.0,44.38,44.38,44.35,44.38,17644.0
2023-07-06 14:25:00,44.4,44.42,44.37,44.38,62896.0,44.4,44.42,44.37,44.38,62896.0
2023-07-06 14:30:00,44.38,44.4,44.35,44.4,33446.0,44.38,44.4,44.35,44.4,33446.0
2023-07-06 14:35:00,44.41,44.49,44.41,44.48,20740.0,44.41,44.49,44.41,44.48,20740.0
2023-07-06 14:40:00,44.47,44.51,44.47,44.49,29970.0,44.47,44.51,44.47,44.49,29970.0
2023-07-06 14:45:00,44.49,44.53,44.46,44.53,13532.0,44.49,44.53,44.46,44.53,13532.0
2023-07-06 14:50:00,44.52,44.54,44.52,44.52,14160.0,44.52,44.54,44.52,44.52,14160.0
2023-07-06 14:55:00,44.52,44.55,44.52,44.55,11760.0,44.52,44.55,44.52,44.55,11760.0
2023-07-06 15:00:00,44.55,44.6,44.55,44.58,31068.0,44.55,44.6,44.55,44.58,31068.0
2023-07-06 15:05:00,44.58,44.59,44.55,44.56,21580.0,44.58,44.59,44.55,44.56,21580.0
2023-07-06 15:10:00,44.56,44.58,44.56,44.57,18356.0,44.56,44.58,44.56,44.57,18356.0
2023-07-06 15:15:00,44.56,44.6,44.56,44.58,39902.0,44.56,44.6,44.56,44.58,39902.0
2023-07-06 15:20:00,44.58,44.59,44.56,44.57,22774.0,44.58,44.59,44.56,44.57,22774.0
2023-07-06 15:25:00,44.57,44.58,44.55,44.56,19248.0,44.57,44.58,44.55,44.56,19248.0
2023-07-06 15:30:00,44.56,44.56,44.52,44.52,35226.0,44.56,44.56,44.52,44.52,35226.0
2023-07-06 15:35:00,44.52,44.52,44.47,44.47,35634.0,44.52,44.52,44.47,44.47,35634.0
2023-07-06 15:40:00,44.47,44.49,44.43,44.45,38496.0,44.47,44.49,44.43,44.45,38496.0
2023-07-06 15:45:00,44.44,44.44,44.39,44.42,64002.0,44.44,44.44,44.39,44.42,64002.0
2023-07-06 15:50:00,44.43,44.46,44.39,44.42,123700.0,44.43,44.46,44.39,44.42,123700.0
2023-07-06 15:55:00,44.42,44.52,44.41,44.46,296894.0,44.42,44.52,44.41,44.46,296894.0
2023-07-07 09:30:00,44.23,44.32,43.87,44.31,179418.0,44.23,44.32,43.87,44.31,179418.0
2023-07-07 09:35:00,44.29,44.34,44.1,44.33,30920.0,44.29,44.34,44.1,44.33,30920.0
2023-07-07 09:40:00,44.34,44.46,44.29,44.44,8202.0,44.34,44.46,44.29,44.44,8202.0
2023-07-07 09:45:00,44.43,44.52,44.38,44.38,14256.0,44.43,44.52,44.38,44.38,14256.0
2023-07-07 09:50:00,44.37,44.49,44.37,44.49,28900.0,44.37,44.49,44.37,44.49,28900.0
2023-07-07 09:55:00,44.47,44.48,44.38,44.48,20192.0,44.47,44.48,44.38,44.48,20192.0
2023-07-07 10:00:00,44.46,44.52,44.44,44.49,28628.0,44.46,44.52,44.44,44.49,28628.0
2023-07-07 10:05:00,44.48,44.52,44.46,44.52,19470.0,44.48,44.52,44.46,44.52,19470.0
2023-07-07 10:10:00,44.52,44.53,44.48,44.48,8620.0,44.52,44.53,44.48,44.48,8620.0
2023-07-07 10:15:00,44.48,44.48,44.43,44.47,21536.0,44.48,44.48,44.43,44.47,21536.0
2023-07-07 10:20:00,44.47,44.47,44.35,44.35,13114.0,44.47,44.47,44.35,44.35,13114.0
2023-07-07 10:25:00,44.35,44.37,44.33,44.33,14584.0,44.35,44.37,44.33,44.33,14584.0
2023-07-07 10:30:00,44.32,44.35,44.19,44.21,14998.0,44.32,44.35,44.19,44.21,14998.0
2023-07-07 10:35:00,44.21,44.29,44.2,44.26,19896.0,44.21,44.29,44.2,44.26,19896.0
2023-07-07 10:40:00,44.26,44.33,44.25,44.31,9154.0,44.26,44.33,44.25,44.31,9154.0
2023-07-07 10:45:00,44.32,44.35,44.32,44.33,10274.0,44.32,44.35,44.32,44.33,10274.0
2023-07-07 10:50:00,44.32,44.32,44.22,44.23,41938.0,44.32,44.32,44.22,44.23,41938.0
2023-07-07 10:55:00,44.24,44.25,44.23,44.24,13640.0,44.24,44.25,44.23,44.24,13640.0
2023-07-07 11:00:00,44.24,44.27,44.24,44.26,6800.0,44.24,44.27,44.24,44.26,6800.0
2023-07-07 11:05:00,44.25,44.27,44.24,44.27,6538.0,44.25,44.27,44.24,44.27,6538.0
2023-07-07 11:10:00,44.27,44.31,44.09,44.13,632010.0,44.27,44.31,44.09,44.13,632010.0
2023-07-07 11:15:00,44.13,44.19,44.1,44.13,14774.0,44.13,44.19,44.1,44.13,14774.0
2023-07-07 11:20:00,44.17,44.22,44.15,44.18,41094.0,44.17,44.22,44.15,44.18,41094.0
2023-07-07 11:25:00,44.18,44.18,44.08,44.1,12098.0,44.18,44.18,44.08,44.1,12098.0
2023-07-07 11:30:00,44.1,44.19,44.1,44.18,21604.0,44.1,44.19,44.1,44.18,21604.0
2023-07-07 11:35:00,44.19,44.22,44.19,44.22,32756.0,44.19,44.22,44.19,44.22,32756.0
2023-07-07 11:40:00,44.21,44.24,44.21,44.24,20156.0,44.21,44.24,44.21,44.24,20156.0
2023-07-07 11:45:00,44.24,44.26,44.24,44.26,24348.0,44.24,44.26,44.24,44.26,24348.0
2023-07-07 11:50:00,44.25,44.25,44.2,44.21,10474.0,44.25,44.25,44.2,44.21,10474.0
2023-07-07 11:55:00,44.21,44.24,44.2,44.21,7678.0,44.21,44.24,44.2,44.21,7678.0
2023-07-07 12:00:00,44.21,44.24,44.21,44.24,8854.0,44.21,44.24,44.21,44.24,8854.0
2023-07-07 12:05:00,44.24,44.27,44.24,44.27,15078.0,44.24,44.27,44.24,44.27,15078.0
2023-07-07 12:10:00,44.27,44.32,44.25,44.3,23942.0,44.27,44.32,44.25,44.3,23942.0
2023-07-07 12:15:00,44.29,44.33,44.27,44.3,15988.0,44.29,44.33,44.27,44.3,15988.0
2023-07-07 12:20:00,44.31,44.35,44.31,44.33,5978.0,44.31,44.35,44.31,44.33,5978.0
2023-07-07 12:25:00,44.35,44.37,44.3,44.33,16118.0,44.35,44.37,44.3,44.33,16118.0
2023-07-07 12:30:00,44.33,44.38,44.33,44.38,24770.0,44.33,44.38,44.33,44.38,24770.0
2023-07-07 12:35:00,44.4,44.48,44.4,44.48,22244.0,44.4,44.48,44.4,44.48,22244.0
2023-07-07 12:40:00,44.48,44.5,44.48,44.49,14762.0,44.48,44.5,44.48,44.49,14762.0
2023-07-07 12:45:00,44.49,44.52,44.47,44.49,10716.0,44.49,44.52,44.47,44.49,10716.0
2023-07-07 12:50:00,44.49,44.49,44.44,44.45,10672.0,44.49,44.49,44.44,44.45,10672.0
2023-07-07 12:55:00,44.44,44.47,44.44,44.47,11902.0,44.44,44.47,44.44,44.47,11902.0
2023-07-07 13:00:00,44.47,44.5,44.47,44.48,10962.0,44.47,44.5,44.47,44.48,10962.0
2023-07-07 13:05:00,44.48,44.48,44.42,44.42,10440.0,44.48,44.48,44.42,44.42,10440.0
2023-07-07 13:10:00,44.43,44.43,44.4,44.4,10066.0,44.43,44.43,44.4,44.4,10066.0
2023-07-07 13:15:00,44.4,44.4,44.37,44.39,9996.0,44.4,44.4,44.37,44.39,9996.0
2023-07-07 13:20:00,44.38,44.4,44.37,44.37,16314.0,44.38,44.4,44.37,44.37,16314.0
2023-07-07 13:25:00,44.37,44.37,44.35,44.37,15428.0,44.37,44.37,44.35,44.37,15428.0
2023-07-07 13:30:00,44.38,44.38,44.34,44.34,16754.0,44.38,44.38,44.34,44.34,16754.0
2023-07-07 13:35:00,44.33,44.34,44.29,44.32,19864.0,44.33,44.34,44.29,44.32,19864.0
2023-07-07 13:40:00,44.31,44.32,44.27,44.27,22186.0,44.31,44.32,44.27,44.27,22186.0
2023-07-07 13:45:00,44.26,44.31,44.26,44.31,12528.0,44.26,44.31,44.26,44.31,12528.0
2023-07-07 13:50:00,44.3,44.31,44.27,44.27,12504.0,44.3,44.31,44.27,44.27,12504.0
2023-07-07 13:55:00,44.27,44.28,44.21,44.26,19062.0,44.27,44.28,44.21,44.26,19062.0
2023-07-07 14:00:00,44.26,44.27,44.25,44.27,10036.0,44.26,44.27,44.25,44.27,10036.0
2023-07-07 14:05:00,44.27,44.33,44.26,44.33,10954.0,44.27,44.33,44.26,44.33,10954.0
2023-07-07 14:10:00,44.33,44.34,44.32,44.34,14784.0,44.33,44.34,44.32,44.34,14784.0
2023-07-07 14:15:00,44.33,44.33,44.28,44.3,23012.0,44.33,44.33,44.28,44.3,23012.0
2023-07-07 14:20:00,44.3,44.31,44.27,44.3,11260.0,44.3,44.31,44.27,44.3,11260.0
2023-07-07 14:25:00,44.32,44.33,44.31,44.33,9858.0,44.32,44.33,44.31,44.33,9858.0
2023-07-07 14:30:00,44.33,44.33,44.29,44.29,8996.0,44.33,44.33,44.29,44.29,8996.0
2023-07-07 14:35:00,44.28,44.3,44.26,44.27,10788.0,44.28,44.3,44.26,44.27,10788.0
2023-07-07 14:40:00,44.27,44.29,44.26,44.29,15326.0,44.27,44.29,44.26,44.29,15326.0
2023-07-07 14:45:00,44.28,44.28,44.26,44.26,14134.0,44.28,44.28,44.26,44.26,14134.0
2023-07-07 14:50:00,44.26,44.29,44.25,44.29,10694.0,44.26,44.29,44.25,44.29,10694.0
2023-07-07 14:55:00,44.29,44.3,44.25,44.27,23040.0,44.29,44.3,44.25,44.27,23040.0
2023-07-07 15:00:00,44.27,44.31,44.26,44.31,17026.0,44.27,44.31,44.26,44.31,17026.0
2023-07-07 15:05:00,44.31,44.32,44.3,44.31,10182.0,44.31,44.32,44.3,44.31,10182.0
2023-07-07 15:10:00,44.32,44.34,44.32,44.33,15688.0,44.32,44.34,44.32,44.33,15688.0
2023-07-07 15:15:00,44.33,44.35,44.29,44.3,14994.0,44.33,44.35,44.29,44.3,14994.0
2023-07-07 15:20:00,44.3,44.33,44.3,44.31,27656.0,44.3,44.33,44.3,44.31,27656.0
2023-07-07 15:25:00,44.32,44.33,44.27,44.29,17704.0,44.32,44.33,44.27,44.29,17704.0
2023-07-07 15:30:00,44.27,44.33,44.27,44.32,18916.0,44.27,44.33,44.27,44.32,18916.0
2023-07-07 15:35:00,44.32,44.32,44.27,44.27,25670.0,44.32,44.32,44.27,44.27,25670.0
2023-07-07 15:40:00,44.27,44.27,44.22,44.22,24096.0,44.27,44.27,44.22,44.22,24096.0
2023-07-07 15:45:00,44.21,44.22,44.15,44.18,28268.0,44.21,44.22,44.15,44.18,28268.0
2023-07-07 15:50:00,44.18,44.19,44.09,44.11,75446.0,44.18,44.19,44.09,44.11,75446.0
2023-07-07 15:55:00,44.11,44.11,44.05,44.07,279882.0,44.11,44.11,44.05,44.07,279882.0
2023-07-10 09:30:00,44.55,45.1,44.54,45.04,147646.0,44.55,45.1,44.54,45.04,147646.0
2023-07-10 09:35:00,45.01,45.18,44.94,45.06,29362.0,45.01,45.18,44.94,45.06,29362.0
2023-07-10 09:40:00,45.09,45.19,45.06,45.07,66706.0,45.09,45.19,45.06,45.07,66706.0
2023-07-10 09:45:00,45.08,45.13,45.06,45.09,36838.0,45.08,45.13,45.06,45.09,36838.0
2023-07-10 09:50:00,45.1,45.24,45.08,45.21,46678.0,45.1,45.24,45.08,45.21,46678.0
2023-07-10 09:55:00,45.22,45.28,45.15,45.24,34334.0,45.22,45.28,45.15,45.24,34334.0
2023-07-10 10:00:00,45.24,45.27,45.18,45.18,19618.0,45.24,45.27,45.18,45.18,19618.0
2023-07-10 10:05:00,45.2,45.2,45.15,45.2,32514.0,45.2,45.2,45.15,45.2,32514.0
2023-07-10 10:10:00,45.2,45.24,45.2,45.22,19614.0,45.2,45.24,45.2,45.22,19614.0
2023-07-10 10:15:00,45.22,45.24,45.19,45.22,16000.0,45.22,45.24,45.19,45.22,16000.0
2023-07-10 10:20:00,45.21,45.24,45.2,45.24,12078.0,45.21,45.24,45.2,45.24,12078.0
2023-07-10 10:25:00,45.24,45.27,45.22,45.27,16102.0,45.24,45.27,45.22,45.27,16102.0
2023-07-10 10:30:00,45.26,45.3,45.24,45.28,15174.0,45.26,45.3,45.24,45.28,15174.0
2023-07-10 10:35:00,45.29,45.38,45.27,45.38,30636.0,45.29,45.38,45.27,45.38,30636.0
2023-07-10 10:40:00,45.37,45.37,45.31,45.32,22298.0,45.37,45.37,45.31,45.32,22298.0
2023-07-10 10:45:00,45.31,45.33,45.3,45.33,18876.0,45.31,45.33,45.3,45.33,18876.0
2023-07-10 10:50:00,45.33,45.33,45.27,45.29,22206.0,45.33,45.33,45.27,45.29,22206.0
2023-07-10 10:55:00,45.29,45.31,45.26,45.31,19614.0,45.29,45.31,45.26,45.31,19614.0
2023-07-10 11:00:00,45.3,45.3,45.22,45.24,16330.0,45.3,45.3,45.22,45.24,16330.0
2023-07-10 11:05:00,45.24,45.25,45.2,45.25,17822.0,45.24,45.25,45.2,45.25,17822.0
2023-07-10 11:10:00,45.25,45.29,45.24,45.27,7816.0,45.25,45.29,45.24,45.27,7816.0
2023-07-10 11:15:00,45.29,45.29,45.24,45.27,16676.0,45.29,45.29,45.24,45.27,16676.0
2023-07-10 11:20:00,45.26,45.31,45.26,45.31,16914.0,45.26,45.31,45.26,45.31,16914.0
2023-07-10 11:25:00,45.31,45.35,45.3,45.35,11968.0,45.31,45.35,45.3,45.35,11968.0
2023-07-10 11:30:00,45.35,45.37,45.34,45.35,17500.0,45.35,45.37,45.34,45.35,17500.0
2023-07-10 11:35:00,45.37,45.37,45.28,45.31,34934.0,45.37,45.37,45.28,45.31,34934.0
2023-07-10 11:40:00,45.3,45.3,45.27,45.27,17024.0,45.3,45.3,45.27,45.27,17024.0
2023-07-10 11:45:00,45.27,45.27,45.23,45.23,18140.0,45.27,45.27,45.23,45.23,18140.0
2023-07-10 11:50:00,45.22,45.23,45.19,45.2,20290.0,45.22,45.23,45.19,45.2,20290.0
2023-07-10 11:55:00,45.2,45.22,45.19,45.2,29304.0,45.2,45.22,45.19,45.2,29304.0
2023-07-10 12:00:00,45.2,45.2,45.12,45.17,15010.0,45.2,45.2,45.12,45.17,15010.0
2023-07-10 12:05:00,45.17,45.17,45.11,45.12,17382.0,45.17,45.17,45.11,45.12,17382.0
2023-07-10 12:10:00,45.12,45.16,45.12,45.15,10646.0,45.12,45.16,45.12,45.15,10646.0
2023-07-10 12:15:00,45.15,45.16,45.15,45.15,16660.0,45.15,45.16,45.15,45.15,16660.0
2023-07-10 12:20:00,45.15,45.22,45.15,45.19,28780.0,45.15,45.22,45.15,45.19,28780.0
2023-07-10 12:25:00,45.19,45.22,45.18,45.21,17790.0,45.19,45.22,45.18,45.21,17790.0
2023-07-10 12:30:00,45.21,45.22,45.2,45.21,14928.0,45.21,45.22,45.2,45.21,14928.0
2023-07-10 12:35:00,45.2,45.27,45.18,45.24,16002.0,45.2,45.27,45.18,45.24,16002.0
2023-07-10 12:40:00,45.24,45.31,45.23,45.3,8522.0,45.24,45.31,45.23,45.3,8522.0
2023-07-10 12:45:00,45.3,45.36,45.3,45.36,17378.0,45.3,45.36,45.3,45.36,17378.0
2023-07-10 12:50:00,45.37,45.37,45.32,45.32,10258.0,45.37,45.37,45.32,45.32,10258.0
2023-07-10 12:55:00,45.32,45.35,45.31,45.35,13828.0,45.32,45.35,45.31,45.35,13828.0
2023-07-10 13:00:00,45.34,45.34,45.31,45.31,8296.0,45.34,45.34,45.31,45.31,8296.0
2023-07-10 13:05:00,45.31,45.32,45.26,45.26,10612.0,45.31,45.32,45.26,45.26,10612.0
2023-07-10 13:10:00,45.24,45.29,45.24,45.27,9540.0,45.24,45.29,45.24,45.27,9540.0
2023-07-10 13:15:00,45.27,45.29,45.26,45.28,15188.0,45.27,45.29,45.26,45.28,15188.0
2023-07-10 13:20:00,45.28,45.3,45.26,45.27,12992.0,45.28,45.3,45.26,45.27,12992.0
2023-07-10 13:25:00,45.27,45.29,45.23,45.29,13706.0,45.27,45.29,45.23,45.29,13706.0
2023-07-10 13:30:00,45.29,45.31,45.27,45.27,13412.0,45.29,45.31,45.27,45.27,13412.0
2023-07-10 13:35:00,45.27,45.27,45.24,45.24,5220.0,45.27,45.27,45.24,45.24,5220.0
2023-07-10 13:40:00,45.24,45.26,45.23,45.26,9746.0,45.24,45.26,45.23,45.26,9746.0
2023-07-10 13:45:00,45.26,45.27,45.22,45.23,14682.0,45.26,45.27,45.22,45.23,14682.0
2023-07-10 13:50:00,45.22,45.24,45.22,45.22,9884.0,45.22,45.24,45.22,45.22,9884.0
2023-07-10 13:55:00,45.23,45.24,45.21,45.22,10972.0,45.23,45.24,45.21,45.22,10972.0
2023-07-10 14:00:00,45.22,45.23,45.19,45.19,10976.0,45.22,45.23,45.19,45.19,10976.0
2023-07-10 14:05:00,45.19,45.19,45.16,45.16,10956.0,45.19,45.19,45.16,45.16,10956.0
2023-07-10 14:10:00,45.16,45.23,45.15,45.23,10816.0,45.16,45.23,45.15,45.23,10816.0
2023-07-10 14:15:00,45.23,45.23,45.18,45.19,14654.0,45.23,45.23,45.18,45.19,14654.0
2023-07-10 14:20:00,45.18,45.21,45.17,45.17,17200.0,45.18,45.21,45.17,45.17,17200.0
2023-07-10 14:25:00,45.16,45.19,45.16,45.17,20866.0,45.16,45.19,45.16,45.17,20866.0
2023-07-10 14:30:00,45.17,45.17,45.14,45.15,12472.0,45.17,45.17,45.14,45.15,12472.0
2023-07-10 14:35:00,45.14,45.16,45.14,45.15,9332.0,45.14,45.16,45.14,45.15,9332.0
2023-07-10 14:40:00,45.15,45.17,45.14,45.15,15288.0,45.15,45.17,45.14,45.15,15288.0
2023-07-10 14:45:00,45.15,45.15,45.09,45.1,27660.0,45.15,45.15,45.09,45.1,27660.0
2023-07-10 14:50:00,45.1,45.14,45.1,45.13,10670.0,45.1,45.14,45.1,45.13,10670.0
2023-07-10 14:55:00,45.14,45.18,45.14,45.17,20506.0,45.14,45.18,45.14,45.17,20506.0
2023-07-10 15:00:00,45.17,45.19,45.15,45.19,18608.0,45.17,45.19,45.15,45.19,18608.0
2023-07-10 15:05:00,45.19,45.2,45.12,45.13,33072.0,45.19,45.2,45.12,45.13,33072.0
2023-07-10 15:10:00,45.13,45.13,45.12,45.13,14714.0,45.13,45.13,45.12,45.13,14714.0
2023-07-10 15:15:00,45.13,45.14,45.1,45.1,19998.0,45.13,45.14,45.1,45.1,19998.0
2023-07-10 15:20:00,45.1,45.1,45.08,45.09,39130.0,45.1,45.1,45.08,45.09,39130.0
2023-07-10 15:25:00,45.08,45.13,45.08,45.1,29858.0,45.08,45.13,45.08,45.1,29858.0
2023-07-10 15:30:00,45.1,45.12,45.09,45.09,30620.0,45.1,45.12,45.09,45.09,30620.0
2023-07-10 15:35:00,45.09,45.14,45.09,45.11,32692.0,45.09,45.14,45.09,45.11,32692.0
2023-07-10 15:40:00,45.12,45.13,45.04,45.05,49056.0,45.12,45.13,45.04,45.05,49056.0
2023-07-10 15:45:00,45.05,45.08,45.04,45.08,57530.0,45.05,45.08,45.04,45.08,57530.0
2023-07-10 15:50:00,45.08,45.13,45.02,45.12,121164.0,45.08,45.13,45.02,45.12,121164.0
2023-07-10 15:55:00,45.11,45.18,45.09,45.16,264514.0,45.11,45.18,45.09,45.16,264514.0
2023-07-11 09:30:00,45.22,45.31,45.2,45.31,72186.0,45.22,45.31,45.2,45.31,72186.0
2023-07-11 09:35:00,45.33,45.33,45.19,45.2,15118.0,45.33,45.33,45.19,45.2,15118.0
2023-07-11 09:40:00,45.18,45.22,45.12,45.19,19360.0,45.18,45.22,45.12,45.19,19360.0
2023-07-11 09:45:00,45.18,45.29,45.18,45.29,21602.0,45.18,45.29,45.18,45.29,21602.0
2023-07-11 09:50:00,45.31,45.35,45.29,45.35,13328.0,45.31,45.35,45.29,45.35,13328.0
2023-07-11 09:55:00,45.34,45.41,45.34,45.4,39688.0,45.34,45.41,45.34,45.4,39688.0
2023-07-11 10:00:00,45.4,45.47,45.38,45.43,57274.0,45.4,45.47,45.38,45.43,57274.0
2023-07-11 10:05:00,45.43,45.44,45.3,45.3,17510.0,45.43,45.44,45.3,45.3,17510.0
2023-07-11 10:10:00,45.29,45.32,45.23,45.24,12746.0,45.29,45.32,45.23,45.24,12746.0
2023-07-11 10:15:00,45.24,45.27,45.19,45.27,16424.0,45.24,45.27,45.19,45.27,16424.0
2023-07-11 10:20:00,45.27,45.27,45.18,45.22,14578.0,45.27,45.27,45.18,45.22,14578.0
2023-07-11 10:25:00,45.22,45.25,45.16,45.18,12646.0,45.22,45.25,45.16,45.18,12646.0
2023-07-11 10:30:00,45.19,45.27,45.18,45.24,9872.0,45.19,45.27,45.18,45.24,9872.0
2023-07-11 10:35:00,45.24,45.3,45.24,45.29,15176.0,45.24,45.3,45.24,45.29,15176.0
2023-07-11 10:40:00,45.29,45.3,45.23,45.26,22928.0,45.29,45.3,45.23,45.26,22928.0
2023-07-11 10:45:00,45.27,45.27,45.18,45.21,14276.0,45.27,45.27,45.18,45.21,14276.0
2023-07-11 10:50:00,45.22,45.23,45.18,45.2,7640.0,45.22,45.23,45.18,45.2,7640.0
2023-07-11 10:55:00,45.19,45.25,45.19,45.24,8648.0,45.19,45.25,45.19,45.24,8648.0
2023-07-11 11:00:00,45.26,45.37,45.26,45.37,14336.0,45.26,45.37,45.26,45.37,14336.0
2023-07-11 11:05:00,45.38,45.4,45.36,45.38,14228.0,45.38,45.4,45.36,45.38,14228.0
2023-07-11 11:10:00,45.38,45.44,45.37,45.39,10558.0,45.38,45.44,45.37,45.39,10558.0
2023-07-11 11:15:00,45.39,45.42,45.35,45.36,12426.0,45.39,45.42,45.35,45.36,12426.0
2023-07-11 11:20:00,45.36,45.4,45.35,45.36,9274.0,45.36,45.4,45.35,45.36,9274.0
2023-07-11 11:25:00,45.35,45.35,45.29,45.29,8814.0,45.35,45.35,45.29,45.29,8814.0
2023-07-11 11:30:00,45.28,45.3,45.26,45.27,13796.0,45.28,45.3,45.26,45.27,13796.0
2023-07-11 11:35:00,45.24,45.32,45.24,45.31,17348.0,45.24,45.32,45.24,45.31,17348.0
2023-07-11 11:40:00,45.3,45.32,45.29,45.3,6680.0,45.3,45.32,45.29,45.3,6680.0
2023-07-11 11:45:00,45.3,45.3,45.23,45.24,31602.0,45.3,45.3,45.23,45.24,31602.0
2023-07-11 11:50:00,45.26,45.33,45.24,45.33,13572.0,45.26,45.33,45.24,45.33,13572.0
2023-07-11 11:55:00,45.34,45.39,45.32,45.35,29484.0,45.34,45.39,45.32,45.35,29484.0
2023-07-11 12:00:00,45.4,45.41,45.35,45.35,15732.0,45.4,45.41,45.35,45.35,15732.0
2023-07-11 12:05:00,45.35,45.35,45.27,45.28,13868.0,45.35,45.35,45.27,45.28,13868.0
2023-07-11 12:10:00,45.28,45.28,45.2,45.22,15730.0,45.28,45.28,45.2,45.22,15730.0
2023-07-11 12:15:00,45.22,45.23,45.17,45.17,14248.0,45.22,45.23,45.17,45.17,14248.0
2023-07-11 12:20:00,45.17,45.18,45.13,45.14,7028.0,45.17,45.18,45.13,45.14,7028.0
2023-07-11 12:25:00,45.15,45.17,45.06,45.09,16770.0,45.15,45.17,45.06,45.09,16770.0
2023-07-11 12:30:00,45.09,45.18,45.09,45.16,12976.0,45.09,45.18,45.09,45.16,12976.0
2023-07-11 12:35:00,45.17,45.22,45.17,45.22,6544.0,45.17,45.22,45.17,45.22,6544.0
2023-07-11 12:40:00,45.22,45.24,45.21,45.21,9440.0,45.22,45.24,45.21,45.21,9440.0
2023-07-11 12:45:00,45.22,45.26,45.21,45.26,4676.0,45.22,45.26,45.21,45.26,4676.0
2023-07-11 12:50:00,45.27,45.3,45.26,45.29,6142.0,45.27,45.3,45.26,45.29,6142.0
2023-07-11 12:55:00,45.3,45.31,45.27,45.27,5708.0,45.3,45.31,45.27,45.27,5708.0
2023-07-11 13:00:00,45.27,45.32,45.27,45.32,10050.0,45.27,45.32,45.27,45.32,10050.0
2023-07-11 13:05:00,45.32,45.32,45.26,45.27,11914.0,45.32,45.32,45.26,45.27,11914.0
2023-07-11 13:10:00,45.25,45.25,45.21,45.22,7936.0,45.25,45.25,45.21,45.22,7936.0
2023-07-11 13:15:00,45.22,45.22,45.18,45.2,12456.0,45.22,45.22,45.18,45.2,12456.0
2023-07-11 13:20:00,45.21,45.21,45.2,45.2,7394.0,45.21,45.21,45.2,45.2,7394.0
2023-07-11 13:25:00,45.2,45.21,45.18,45.2,5760.0,45.2,45.21,45.18,45.2,5760.0
2023-07-11 13:30:00,45.19,45.2,45.16,45.19,7484.0,45.19,45.2,45.16,45.19,7484.0
2023-07-11 13:35:00,45.18,45.23,45.18,45.21,14994.0,45.18,45.23,45.18,45.21,14994.0
2023-07-11 13:40:00,45.22,45.23,45.21,45.23,6958.0,45.22,45.23,45.21,45.23,6958.0
2023-07-11 13:45:00,45.22,45.23,45.16,45.23,14352.0,45.22,45.23,45.16,45.23,14352.0
2023-07-11 13:50:00,45.22,45.24,45.22,45.23,3314.0,45.22,45.24,45.22,45.23,3314.0
2023-07-11 13:55:00,45.23,45.24,45.21,45.22,10408.0,45.23,45.24,45.21,45.22,10408.0
2023-07-11 14:00:00,45.22,45.24,45.22,45.22,8376.0,45.22,45.24,45.22,45.22,8376.0
2023-07-11 14:05:00,45.22,45.22,45.19,45.21,6548.0,45.22,45.22,45.19,45.21,6548.0
2023-07-11 14:10:00,45.19,45.19,45.16,45.17,7356.0,45.19,45.19,45.16,45.17,7356.0
2023-07-11 14:15:00,45.16,45.2,45.16,45.18,8692.0,45.16,45.2,45.16,45.18,8692.0
2023-07-11 14:20:00,45.17,45.2,45.15,45.18,12528.0,45.17,45.2,45.15,45.18,12528.0
2023-07-11 14:25:00,45.18,45.19,45.16,45.18,18224.0,45.18,45.19,45.16,45.18,18224.0
2023-07-11 14:30:00,45.17,45.18,45.13,45.13,14306.0,45.17,45.18,45.13,45.13,14306.0
2023-07-11 14:35:00,45.13,45.15,45.12,45.13,36310.0,45.13,45.15,45.12,45.13,36310.0
2023-07-11 14:40:00,45.15,45.17,45.13,45.16,20572.0,45.15,45.17,45.13,45.16,20572.0
2023-07-11 14:45:00,45.16,45.18,45.15,45.16,25756.0,45.16,45.18,45.15,45.16,25756.0
2023-07-11 14:50:00,45.17,45.18,45.14,45.17,16888.0,45.17,45.18,45.14,45.17,16888.0
2023-07-11 14:55:00,45.17,45.23,45.15,45.23,18468.0,45.17,45.23,45.15,45.23,18468.0
2023-07-11 15:00:00,45.24,45.29,45.24,45.28,9908.0,45.24,45.29,45.24,45.28,9908.0
2023-07-11 15:05:00,45.29,45.29,45.21,45.23,13710.0,45.29,45.29,45.21,45.23,13710.0
2023-07-11 15:10:00,45.24,45.25,45.23,45.24,3566.0,45.24,45.25,45.23,45.24,3566.0
2023-07-11 15:15:00,45.24,45.26,45.22,45.24,15852.0,45.24,45.26,45.22,45.24,15852.0
2023-07-11 15:20:00,45.24,45.25,45.21,45.24,23494.0,45.24,45.25,45.21,45.24,23494.0
2023-07-11 15:25:00,45.24,45.26,45.23,45.24,18230.0,45.24,45.26,45.23,45.24,18230.0
2023-07-11 15:30:00,45.24,45.26,45.21,45.22,28128.0,45.24,45.26,45.21,45.22,28128.0
2023-07-11 15:35:00,45.21,45.23,45.2,45.22,25018.0,45.21,45.23,45.2,45.22,25018.0
2023-07-11 15:40:00,45.22,45.24,45.21,45.22,40484.0,45.22,45.24,45.21,45.22,40484.0
2023-07-11 15:45:00,45.22,45.27,45.22,45.27,73310.0,45.22,45.27,45.22,45.27,73310.0
2023-07-11 15:50:00,45.28,45.32,45.26,45.27,69762.0,45.28,45.32,45.26,45.27,69762.0
2023-07-11 15:55:00,45.25,45.31,45.24,45.28,130468.0,45.25,45.31,45.24,45.28,130468.0
2023-07-12 09:30:00,45.41,45.55,45.19,45.2,87260.0,45.41,45.55,45.19,45.2,87260.0
2023-07-12 09:35:00,45.19,45.19,45.04,45.06,47078.0,45.19,45.19,45.04,45.06,47078.0
2023-07-12 09:40:00,45.04,45.04,44.66,44.71,74736.0,45.04,45.04,44.66,44.71,74736.0
2023-07-12 09:45:00,44.69,44.84,44.67,44.77,70940.0,44.69,44.84,44.67,44.77,70940.0
2023-07-12 09:50:00,44.79,44.91,44.71,44.85,118494.0,44.79,44.91,44.71,44.85,118494.0
2023-07-12 09:55:00,44.85,44.88,44.78,44.88,37536.0,44.85,44.88,44.78,44.88,37536.0
2023-07-12 10:00:00,44.88,44.99,44.87,44.98,25116.0,44.88,44.99,44.87,44.98,25116.0
2023-07-12 10:05:00,44.98,45.09,44.97,45.09,23538.0,44.98,45.09,44.97,45.09,23538.0
2023-07-12 10:10:00,45.1,45.18,45.1,45.13,23860.0,45.1,45.18,45.1,45.13,23860.0
2023-07-12 10:15:00,45.16,45.22,45.13,45.21,16106.0,45.16,45.22,45.13,45.21,16106.0
2023-07-12 10:20:00,45.21,45.22,45.18,45.22,15010.0,45.21,45.22,45.18,45.22,15010.0
2023-07-12 10:25:00,45.2,45.27,45.2,45.26,12126.0,45.2,45.27,45.2,45.26,12126.0
2023-07-12 10:30:00,45.3,45.34,45.27,45.27,19944.0,45.3,45.34,45.27,45.27,19944.0
2023-07-12 10:35:00,45.28,45.36,45.27,45.35,19032.0,45.28,45.36,45.27,45.35,19032.0
2023-07-12 10:40:00,45.37,45.38,45.34,45.34,20864.0,45.37,45.38,45.34,45.34,20864.0
2023-07-12 10:45:00,45.35,45.39,45.34,45.38,15314.0,45.35,45.39,45.34,45.38,15314.0
2023-07-12 10:50:00,45.38,45.41,45.33,45.37,17754.0,45.38,45.41,45.33,45.37,17754.0
2023-07-12 10:55:00,45.37,45.37,45.29,45.35,29906.0,45.37,45.37,45.29,45.35,29906.0
2023-07-12 11:00:00,45.35,45.35,45.28,45.29,8952.0,45.35,45.35,45.28,45.29,8952.0
2023-07-12 11:05:00,45.28,45.28,45.24,45.26,11318.0,45.28,45.28,45.24,45.26,11318.0
2023-07-12 11:10:00,45.27,45.33,45.25,45.33,8194.0,45.27,45.33,45.25,45.33,8194.0
2023-07-12 11:15:00,45.33,45.44,45.33,45.43,25100.0,45.33,45.44,45.33,45.43,25100.0
2023-07-12 11:20:00,45.42,45.43,45.34,45.35,8890.0,45.42,45.43,45.34,45.35,8890.0
2023-07-12 11:25:00,45.34,45.35,45.31,45.31,6548.0,45.34,45.35,45.31,45.31,6548.0
2023-07-12 11:30:00,45.32,45.34,45.29,45.29,10162.0,45.32,45.34,45.29,45.29,10162.0
2023-07-12 11:35:00,45.28,45.3,45.23,45.23,8072.0,45.28,45.3,45.23,45.23,8072.0
2023-07-12 11:40:00,45.22,45.22,45.11,45.18,17090.0,45.22,45.22,45.11,45.18,17090.0
2023-07-12 11:45:00,45.14,45.19,45.13,45.18,7044.0,45.14,45.19,45.13,45.18,7044.0
2023-07-12 11:50:00,45.19,45.19,45.13,45.13,7802.0,45.19,45.19,45.13,45.13,7802.0
2023-07-12 11:55:00,45.13,45.16,45.12,45.12,8666.0,45.13,45.16,45.12,45.12,8666.0
2023-07-12 12:00:00,45.12,45.16,45.09,45.09,14012.0,45.12,45.16,45.09,45.09,14012.0
2023-07-12 12:05:00,45.09,45.13,45.09,45.11,9510.0,45.09,45.13,45.09,45.11,9510.0
2023-07-12 12:10:00,45.1,45.15,45.08,45.12,6038.0,45.1,45.15,45.08,45.12,6038.0
2023-07-12 12:15:00,45.12,45.12,45.04,45.05,5800.0,45.12,45.12,45.04,45.05,5800.0
2023-07-12 12:20:00,45.05,45.06,45.03,45.06,3706.0,45.05,45.06,45.03,45.06,3706.0
2023-07-12 12:25:00,45.06,45.07,45.02,45.06,4692.0,45.06,45.07,45.02,45.06,4692.0
2023-07-12 12:30:00,45.05,45.1,45.05,45.1,7100.0,45.05,45.1,45.05,45.1,7100.0
2023-07-12 12:35:00,45.1,45.15,45.09,45.15,4950.0,45.1,45.15,45.09,45.15,4950.0
2023-07-12 12:40:00,45.16,45.18,45.15,45.16,7800.0,45.16,45.18,45.15,45.16,7800.0
2023-07-12 12:45:00,45.15,45.26,45.13,45.24,11892.0,45.15,45.26,45.13,45.24,11892.0
2023-07-12 12:50:00,45.24,45.24,45.23,45.24,4370.0,45.24,45.24,45.23,45.24,4370.0
2023-07-12 12:55:00,45.24,45.25,45.22,45.22,5924.0,45.24,45.25,45.22,45.22,5924.0
2023-07-12 13:00:00,45.23,45.27,45.23,45.24,3978.0,45.23,45.27,45.23,45.24,3978.0
2023-07-12 13:05:00,45.24,45.3,45.24,45.27,7084.0,45.24,45.3,45.24,45.27,7084.0
2023-07-12 13:10:00,45.27,45.31,45.27,45.3,5800.0,45.27,45.31,45.27,45.3,5800.0
2023-07-12 13:15:00,45.3,45.34,45.3,45.31,11372.0,45.3,45.34,45.3,45.31,11372.0
2023-07-12 13:20:00,45.31,45.33,45.31,45.32,7524.0,45.31,45.33,45.31,45.32,7524.0
2023-07-12 13:25:00,45.32,45.32,45.31,45.32,4526.0,45.32,45.32,45.31,45.32,4526.0
2023-07-12 13:30:00,45.32,45.36,45.32,45.36,7000.0,45.32,45.36,45.32,45.36,7000.0
2023-07-12 13:35:00,45.37,45.38,45.35,45.38,6828.0,45.37,45.38,45.35,45.38,6828.0
2023-07-12 13:40:00,45.38,45.41,45.38,45.41,7128.0,45.38,45.41,45.38,45.41,7128.0
2023-07-12 13:45:00,45.41,45.41,45.34,45.37,25388.0,45.41,45.41,45.34,45.37,25388.0
2023-07-12 13:50:00,45.38,45.38,45.35,45.37,11030.0,45.38,45.38,45.35,45.37,11030.0
2023-07-12 13:55:00,45.37,45.37,45.35,45.35,8738.0,45.37,45.37,45.35,45.35,8738.0
2023-07-12 14:00:00,45.35,45.35,45.32,45.33,6836.0,45.35,45.35,45.32,45.33,6836.0
2023-07-12 14:05:00,45.34,45.37,45.33,45.35,30460.0,45.34,45.37,45.33,45.35,30460.0
2023-07-12 14:10:00,45.35,45.42,45.35,45.42,74924.0,45.35,45.42,45.35,45.42,74924.0
2023-07-12 14:15:00,45.42,45.46,45.42,45.44,15502.0,45.42,45.46,45.42,45.44,15502.0
2023-07-12 14:20:00,45.44,45.46,45.41,45.46,9162.0,45.44,45.46,45.41,45.46,9162.0
2023-07-12 14:25:00,45.46,45.46,45.42,45.42,7596.0,45.46,45.46,45.42,45.42,7596.0
2023-07-12 14:30:00,45.42,45.46,45.41,45.45,27072.0,45.42,45.46,45.41,45.45,27072.0
2023-07-12 14:35:00,45.45,45.48,45.44,45.46,11138.0,45.45,45.48,45.44,45.46,11138.0
2023-07-12 14:40:00,45.46,45.47,45.42,45.44,12308.0,45.46,45.47,45.42,45.44,12308.0
2023-07-12 14:45:00,45.44,45.44,45.36,45.4,15926.0,45.44,45.44,45.36,45.4,15926.0
2023-07-12 14:50:00,45.39,45.41,45.38,45.4,10746.0,45.39,45.41,45.38,45.4,10746.0
2023-07-12 14:55:00,45.39,45.41,45.38,45.4,9712.0,45.39,45.41,45.38,45.4,9712.0
2023-07-12 15:00:00,45.42,45.43,45.38,45.43,13428.0,45.42,45.43,45.38,45.43,13428.0
2023-07-12 15:05:00,45.43,45.45,45.41,45.45,16202.0,45.43,45.45,45.41,45.45,16202.0
2023-07-12 15:10:00,45.45,45.46,45.44,45.46,10266.0,45.45,45.46,45.44,45.46,10266.0
2023-07-12 15:15:00,45.46,45.47,45.43,45.43,14114.0,45.46,45.47,45.43,45.43,14114.0
2023-07-12 15:20:00,45.43,45.43,45.38,45.4,19494.0,45.43,45.43,45.38,45.4,19494.0
2023-07-12 15:25:00,45.39,45.45,45.37,45.45,43106.0,45.39,45.45,45.37,45.45,43106.0
2023-07-12 15:30:00,45.45,45.45,45.38,45.44,30284.0,45.45,45.45,45.38,45.44,30284.0
2023-07-12 15:35:00,45.44,45.45,45.41,45.42,17902.0,45.44,45.45,45.41,45.42,17902.0
2023-07-12 15:40:00,45.42,45.42,45.38,45.4,42504.0,45.42,45.42,45.38,45.4,42504.0
2023-07-12 15:45:00,45.4,45.41,45.35,45.36,41478.0,45.4,45.41,45.35,45.36,41478.0
2023-07-12 15:50:00,45.35,45.36,45.31,45.35,53164.0,45.35,45.36,45.31,45.35,53164.0
2023-07-12 15:55:00,45.34,45.35,45.29,45.35,111144.0,45.34,45.35,45.29,45.35,111144.0
2023-07-13 09:30:00,45.34,45.43,45.26,45.43,56824.0,45.34,45.43,45.26,45.43,56824.0
2023-07-13 09:35:00,45.43,45.45,45.25,45.29,15118.0,45.43,45.45,45.25,45.29,15118.0
2023-07-13 09:40:00,45.29,45.42,45.28,45.4,9312.0,45.29,45.42,45.28,45.4,9312.0
2023-07-13 09:45:00,45.38,45.43,45.33,45.33,13796.0,45.38,45.43,45.33,45.33,13796.0
2023-07-13 09:50:00,45.33,45.36,45.3,45.31,31184.0,45.33,45.36,45.3,45.31,31184.0
2023-07-13 09:55:00,45.31,45.31,45.27,45.28,15064.0,45.31,45.31,45.27,45.28,15064.0
2023-07-13 10:00:00,45.3,45.31,45.22,45.26,32114.0,45.3,45.31,45.22,45.26,32114.0
2023-07-13 10:05:00,45.25,45.38,45.23,45.37,21758.0,45.25,45.38,45.23,45.37,21758.0
2023-07-13 10:10:00,45.37,45.45,45.35,45.45,26000.0,45.37,45.45,45.35,45.45,26000.0
2023-07-13 10:15:00,45.46,45.48,45.44,45.47,25116.0,45.46,45.48,45.44,45.47,25116.0
2023-07-13 10:20:00,45.48,45.48,45.38,45.47,13422.0,45.48,45.48,45.38,45.47,13422.0
2023-07-13 10:25:00,45.45,45.45,45.4,45.42,12154.0,45.45,45.45,45.4,45.42,12154.0
2023-07-13 10:30:00,45.39,45.39,45.3,45.33,26214.0,45.39,45.39,45.3,45.33,26214.0
2023-07-13 10:35:00,45.33,45.41,45.33,45.38,21538.0,45.33,45.41,45.33,45.38,21538.0
2023-07-13 10:40:00,45.38,45.41,45.35,45.35,12160.0,45.38,45.41,45.35,45.35,12160.0
2023-07-13 10:45:00,45.37,45.38,45.33,45.35,8836.0,45.37,45.38,45.33,45.35,8836.0
2023-07-13 10:50:00,45.35,45.35,45.32,45.34,10660.0,45.35,45.35,45.32,45.34,10660.0
2023-07-13 10:55:00,45.34,45.35,45.32,45.35,6116.0,45.34,45.35,45.32,45.35,6116.0
2023-07-13 11:00:00,45.35,45.38,45.33,45.35,5836.0,45.35,45.38,45.33,45.35,5836.0
2023-07-13 11:05:00,45.36,45.37,45.3,45.31,4946.0,45.36,45.37,45.3,45.31,4946.0
2023-07-13 11:10:00,45.32,45.32,45.27,45.27,7860.0,45.32,45.32,45.27,45.27,7860.0
2023-07-13 11:15:00,45.28,45.32,45.27,45.32,5998.0,45.28,45.32,45.27,45.32,5998.0
2023-07-13 11:20:00,45.32,45.37,45.31,45.35,6110.0,45.32,45.37,45.31,45.35,6110.0
2023-07-13 11:25:00,45.35,45.35,45.3,45.31,8890.0,45.35,45.35,45.3,45.31,8890.0
2023-07-13 11:30:00,45.32,45.33,45.3,45.32,10960.0,45.32,45.33,45.3,45.32,10960.0
2023-07-13 11:35:00,45.33,45.41,45.32,45.41,7834.0,45.33,45.41,45.32,45.41,7834.0
2023-07-13 11:40:00,45.4,45.44,45.4,45.43,14000.0,45.4,45.44,45.4,45.43,14000.0
2023-07-13 11:45:00,45.43,45.48,45.43,45.46,23560.0,45.43,45.48,45.43,45.46,23560.0
2023-07-13 11:50:00,45.45,45.46,45.44,45.45,14930.0,45.45,45.46,45.44,45.45,14930.0
2023-07-13 11:55:00,45.47,45.49,45.45,45.46,7348.0,45.47,45.49,45.45,45.46,7348.0
2023-07-13 12:00:00,45.46,45.48,45.43,45.47,12748.0,45.46,45.48,45.43,45.47,12748.0
2023-07-13 12:05:00,45.46,45.47,45.45,45.47,6744.0,45.46,45.47,45.45,45.47,6744.0
2023-07-13 12:10:00,45.47,45.49,45.47,45.48,4732.0,45.47,45.49,45.47,45.48,4732.0
2023-07-13 12:15:00,45.49,45.52,45.48,45.51,14840.0,45.49,45.52,45.48,45.51,14840.0
2023-07-13 12:20:00,45.51,45.62,45.51,45.6,17954.0,45.51,45.62,45.51,45.6,17954.0
2023-07-13 12:25:00,45.59,45.59,45.55,45.56,7784.0,45.59,45.59,45.55,45.56,7784.0
2023-07-13 12:30:00,45.56,45.6,45.56,45.58,21008.0,45.56,45.6,45.56,45.58,21008.0
2023-07-13 12:35:00,45.58,45.59,45.56,45.56,4600.0,45.58,45.59,45.56,45.56,4600.0
2023-07-13 12:40:00,45.55,45.56,45.49,45.49,12932.0,45.55,45.56,45.49,45.49,12932.0
2023-07-13 12:45:00,45.51,45.52,45.48,45.48,8450.0,45.51,45.52,45.48,45.48,8450.0
2023-07-13 12:50:00,45.48,45.51,45.48,45.48,7598.0,45.48,45.51,45.48,45.48,7598.0
2023-07-13 12:55:00,45.49,45.51,45.44,45.5,14670.0,45.49,45.51,45.44,45.5,14670.0
2023-07-13 13:00:00,45.52,45.52,45.48,45.48,11108.0,45.52,45.52,45.48,45.48,11108.0
2023-07-13 13:05:00,45.48,45.48,45.41,45.41,12454.0,45.48,45.48,45.41,45.41,12454.0
2023-07-13 13:10:00,45.42,45.43,45.37,45.43,16024.0,45.42,45.43,45.37,45.43,16024.0
2023-07-13 13:15:00,45.43,45.48,45.43,45.47,19554.0,45.43,45.48,45.43,45.47,19554.0
2023-07-13 13:20:00,45.47,45.49,45.44,45.49,9212.0,45.47,45.49,45.44,45.49,9212.0
2023-07-13 13:25:00,45.49,45.52,45.48,45.49,21284.0,45.49,45.52,45.48,45.49,21284.0
2023-07-13 13:30:00,45.5,45.54,45.49,45.52,22628.0,45.5,45.54,45.49,45.52,22628.0
2023-07-13 13:35:00,45.52,45.54,45.51,45.53,12684.0,45.52,45.54,45.51,45.53,12684.0
2023-07-13 13:40:00,45.53,45.56,45.52,45.56,15958.0,45.53,45.56,45.52,45.56,15958.0
2023-07-13 13:45:00,45.55,45.57,45.51,45.52,15370.0,45.55,45.57,45.51,45.52,15370.0
2023-07-13 13:50:00,45.52,45.54,45.51,45.52,9478.0,45.52,45.54,45.51,45.52,9478.0
2023-07-13 13:55:00,45.52,45.52,45.49,45.49,17506.0,45.52,45.52,45.49,45.49,17506.0
2023-07-13 14:00:00,45.49,45.49,45.48,45.49,11800.0,45.49,45.49,45.48,45.49,11800.0
2023-07-13 14:05:00,45.49,45.53,45.49,45.52,14834.0,45.49,45.53,45.49,45.52,14834.0
2023-07-13 14:10:00,45.52,45.52,45.49,45.49,12380.0,45.52,45.52,45.49,45.49,12380.0
2023-07-13 14:15:00,45.49,45.52,45.47,45.48,11342.0,45.49,45.52,45.47,45.48,11342.0
2023-07-13 14:20:00,45.48,45.49,45.46,45.46,8094.0,45.48,45.49,45.46,45.46,8094.0
2023-07-13 14:25:00,45.45,45.45,45.4,45.41,18952.0,45.45,45.45,45.4,45.41,18952.0
2023-07-13 14:30:00,45.4,45.42,45.39,45.41,8320.0,45.4,45.42,45.39,45.41,8320.0
2023-07-13 14:35:00,45.42,45.44,45.38,45.38,17630.0,45.42,45.44,45.38,45.38,17630.0
2023-07-13 14:40:00,45.37,45.38,45.37,45.37,19366.0,45.37,45.38,45.37,45.37,19366.0
2023-07-13 14:45:00,45.38,45.41,45.38,45.4,17082.0,45.38,45.41,45.38,45.4,17082.0
2023-07-13 14:50:00,45.4,45.43,45.4,45.4,16066.0,45.4,45.43,45.4,45.4,16066.0
2023-07-13 14:55:00,45.39,45.42,45.39,45.42,17652.0,45.39,45.42,45.39,45.42,17652.0
2023-07-13 15:00:00,45.43,45.44,45.41,45.43,22926.0,45.43,45.44,45.41,45.43,22926.0
2023-07-13 15:05:00,45.44,45.44,45.39,45.39,18258.0,45.44,45.44,45.39,45.39,18258.0
2023-07-13 15:10:00,45.4,45.43,45.39,45.42,25490.0,45.4,45.43,45.39,45.42,25490.0
2023-07-13 15:15:00,45.42,45.42,45.37,45.4,26072.0,45.42,45.42,45.37,45.4,26072.0
2023-07-13 15:20:00,45.4,45.44,45.4,45.42,21092.0,45.4,45.44,45.4,45.42,21092.0
2023-07-13 15:25:00,45.42,45.44,45.41,45.43,23262.0,45.42,45.44,45.41,45.43,23262.0
2023-07-13 15:30:00,45.43,45.47,45.4,45.41,30958.0,45.43,45.47,45.4,45.41,30958.0
2023-07-13 15:35:00,45.41,45.41,45.38,45.4,32130.0,45.41,45.41,45.38,45.4,32130.0
2023-07-13 15:40:00,45.39,45.46,45.37,45.45,44212.0,45.39,45.46,45.37,45.45,44212.0
2023-07-13 15:45:00,45.45,45.46,45.38,45.42,68692.0,45.45,45.46,45.38,45.42,68692.0
2023-07-13 15:50:00,45.42,45.46,45.37,45.43,136894.0,45.42,45.46,45.37,45.43,136894.0
2023-07-13 15:55:00,45.43,45.46,45.36,45.38,332692.0,45.43,45.46,45.36,45.38,332692.0
2023-07-14 09:30:00,45.37,46.12,45.19,46.12,151796.0,45.37,46.12,45.19,46.12,151796.0
2023-07-14 09:35:00,46.18,46.24,46.05,46.21,44940.0,46.18,46.24,46.05,46.21,44940.0
2023-07-14 09:40:00,46.2,46.27,46.06,46.06,52530.0,46.2,46.27,46.06,46.06,52530.0
2023-07-14 09:45:00,46.05,46.26,46.04,46.21,45746.0,46.05,46.26,46.04,46.21,45746.0
2023-07-14 09:50:00,46.22,46.38,46.17,46.29,76406.0,46.22,46.38,46.17,46.29,76406.0
2023-07-14 09:55:00,46.3,46.33,46.24,46.29,21418.0,46.3,46.33,46.24,46.29,21418.0
2023-07-14 10:00:00,46.29,46.47,46.22,46.33,67584.0,46.29,46.47,46.22,46.33,67584.0
2023-07-14 10:05:00,46.33,46.43,46.32,46.38,42772.0,46.33,46.43,46.32,46.38,42772.0
2023-07-14 10:10:00,46.39,46.54,46.38,46.53,25204.0,46.39,46.54,46.38,46.53,25204.0
2023-07-14 10:15:00,46.53,46.63,46.51,46.6,35232.0,46.53,46.63,46.51,46.6,35232.0
2023-07-14 10:20:00,46.6,46.6,46.49,46.51,29220.0,46.6,46.6,46.49,46.51,29220.0
2023-07-14 10:25:00,46.52,46.52,46.46,46.48,30388.0,46.52,46.52,46.46,46.48,30388.0
2023-07-14 10:30:00,46.49,46.52,46.45,46.49,29218.0,46.49,46.52,46.45,46.49,29218.0
2023-07-14 10:35:00,46.48,46.51,46.45,46.51,23598.0,46.48,46.51,46.45,46.51,23598.0
2023-07-14 10:40:00,46.51,46.51,46.42,46.45,25334.0,46.51,46.51,46.42,46.45,25334.0
2023-07-14 10:45:00,46.46,46.51,46.44,46.49,27892.0,46.46,46.51,46.44,46.49,27892.0
2023-07-14 10:50:00,46.49,46.54,46.47,46.51,36192.0,46.49,46.54,46.47,46.51,36192.0
2023-07-14 10:55:00,46.52,46.6,46.51,46.57,56058.0,46.52,46.6,46.51,46.57,56058.0
2023-07-14 11:00:00,46.58,46.63,46.58,46.6,33738.0,46.58,46.63,46.58,46.6,33738.0
2023-07-14 11:05:00,46.61,46.73,46.59,46.73,38482.0,46.61,46.73,46.59,46.73,38482.0
2023-07-14 11:10:00,46.73,46.81,46.7,46.72,99372.0,46.73,46.81,46.7,46.72,99372.0
2023-07-14 11:15:00,46.71,46.72,46.63,46.67,25494.0,46.71,46.72,46.63,46.67,25494.0
2023-07-14 11:20:00,46.68,46.72,46.67,46.71,14698.0,46.68,46.72,46.67,46.71,14698.0
2023-07-14 11:25:00,46.71,46.73,46.6,46.63,24996.0,46.71,46.73,46.6,46.63,24996.0
2023-07-14 11:30:00,46.63,46.69,46.63,46.68,15102.0,46.63,46.69,46.63,46.68,15102.0
2023-07-14 11:35:00,46.69,46.74,46.58,46.59,52280.0,46.69,46.74,46.58,46.59,52280.0
2023-07-14 11:40:00,46.58,46.58,46.49,46.5,30660.0,46.58,46.58,46.49,46.5,30660.0
2023-07-14 11:45:00,46.5,46.51,46.49,46.49,17060.0,46.5,46.51,46.49,46.49,17060.0
2023-07-14 11:50:00,46.49,46.5,46.43,46.47,39464.0,46.49,46.5,46.43,46.47,39464.0
2023-07-14 11:55:00,46.47,46.49,46.41,46.42,23540.0,46.47,46.49,46.41,46.42,23540.0
2023-07-14 12:00:00,46.43,46.43,46.35,46.36,28072.0,46.43,46.43,46.35,46.36,28072.0
2023-07-14 12:05:00,46.34,46.45,46.33,46.45,33078.0,46.34,46.45,46.33,46.45,33078.0
2023-07-14 12:10:00,46.44,46.5,46.43,46.45,22220.0,46.44,46.5,46.43,46.45,22220.0
2023-07-14 12:15:00,46.45,46.49,46.44,46.46,19068.0,46.45,46.49,46.44,46.46,19068.0
2023-07-14 12:20:00,46.46,46.51,46.4,46.41,15088.0,46.46,46.51,46.4,46.41,15088.0
2023-07-14 12:25:00,46.42,46.44,46.41,46.43,7152.0,46.42,46.44,46.41,46.43,7152.0
2023-07-14 12:30:00,46.43,46.46,46.42,46.46,19192.0,46.43,46.46,46.42,46.46,19192.0
2023-07-14 12:35:00,46.45,46.48,46.45,46.47,14184.0,46.45,46.48,46.45,46.47,14184.0
2023-07-14 12:40:00,46.47,46.52,46.46,46.51,56978.0,46.47,46.52,46.46,46.51,56978.0
2023-07-14 12:45:00,46.51,46.51,46.44,46.49,11178.0,46.51,46.51,46.44,46.49,11178.0
2023-07-14 12:50:00,46.49,46.49,46.46,46.47,21458.0,46.49,46.49,46.46,46.47,21458.0
2023-07-14 12:55:00,46.47,46.47,46.45,46.46,9770.0,46.47,46.47,46.45,46.46,9770.0
2023-07-14 13:00:00,46.47,46.47,46.38,46.42,11152.0,46.47,46.47,46.38,46.42,11152.0
2023-07-14 13:05:00,46.42,46.45,46.4,46.44,6918.0,46.42,46.45,46.4,46.44,6918.0
2023-07-14 13:10:00,46.47,46.49,46.46,46.48,9064.0,46.47,46.49,46.46,46.48,9064.0
2023-07-14 13:15:00,46.49,46.52,46.47,46.51,28898.0,46.49,46.52,46.47,46.51,28898.0
2023-07-14 13:20:00,46.51,46.55,46.49,46.55,5688.0,46.51,46.55,46.49,46.55,5688.0
2023-07-14 13:25:00,46.55,46.58,46.52,46.57,10850.0,46.55,46.58,46.52,46.57,10850.0
2023-07-14 13:30:00,46.58,46.6,46.56,46.6,15832.0,46.58,46.6,46.56,46.6,15832.0
2023-07-14 13:35:00,46.6,46.62,46.59,46.6,11366.0,46.6,46.62,46.59,46.6,11366.0
2023-07-14 13:40:00,46.6,46.67,46.6,46.66,17160.0,46.6,46.67,46.6,46.66,17160.0
2023-07-14 13:45:00,46.67,46.71,46.62,46.63,110166.0,46.67,46.71,46.62,46.63,110166.0
2023-07-14 13:50:00,46.61,46.61,46.52,46.52,12054.0,46.61,46.61,46.52,46.52,12054.0
2023-07-14 13:55:00,46.52,46.53,46.48,46.48,31848.0,46.52,46.53,46.48,46.48,31848.0
2023-07-14 14:00:00,46.49,46.52,46.49,46.49,19974.0,46.49,46.52,46.49,46.49,19974.0
2023-07-14 14:05:00,46.49,46.52,46.49,46.5,23144.0,46.49,46.52,46.49,46.5,23144.0
2023-07-14 14:10:00,46.51,46.52,46.49,46.5,58344.0,46.51,46.52,46.49,46.5,58344.0
2023-07-14 14:15:00,46.49,46.53,46.49,46.52,27830.0,46.49,46.53,46.49,46.52,27830.0
2023-07-14 14:20:00,46.52,46.55,46.51,46.54,61148.0,46.52,46.55,46.51,46.54,61148.0
2023-07-14 14:25:00,46.55,46.58,46.53,46.56,18978.0,46.55,46.58,46.53,46.56,18978.0
2023-07-14 14:30:00,46.58,46.62,46.56,46.6,27790.0,46.58,46.62,46.56,46.6,27790.0
2023-07-14 14:35:00,46.58,46.61,46.57,46.6,6808.0,46.58,46.61,46.57,46.6,6808.0
2023-07-14 14:40:00,46.6,46.62,46.58,46.58,6800.0,46.6,46.62,46.58,46.58,6800.0
2023-07-14 14:45:00,46.6,46.6,46.57,46.6,7274.0,46.6,46.6,46.57,46.6,7274.0
2023-07-14 14:50:00,46.59,46.6,46.59,46.6,11394.0,46.59,46.6,46.59,46.6,11394.0
2023-07-14 14:55:00,46.6,46.69,46.59,46.69,30718.0,46.6,46.69,46.59,46.69,30718.0
2023-07-14 15:00:00,46.69,46.69,46.65,46.67,16230.0,46.69,46.69,46.65,46.67,16230.0
2023-07-14 15:05:00,46.67,46.67,46.62,46.64,21392.0,46.67,46.67,46.62,46.64,21392.0
2023-07-14 15:10:00,46.65,46.65,46.55,46.59,16264.0,46.65,46.65,46.55,46.59,16264.0
2023-07-14 15:15:00,46.59,46.68,46.59,46.68,28260.0,46.59,46.68,46.59,46.68,28260.0
2023-07-14 15:20:00,46.68,46.68,46.63,46.63,19160.0,46.68,46.68,46.63,46.63,19160.0
2023-07-14 15:25:00,46.63,46.65,46.62,46.65,17524.0,46.63,46.65,46.62,46.65,17524.0
2023-07-14 15:30:00,46.65,46.7,46.65,46.69,30346.0,46.65,46.7,46.65,46.69,30346.0
2023-07-14 15:35:00,46.69,46.69,46.63,46.66,37048.0,46.69,46.69,46.63,46.66,37048.0
2023-07-14 15:40:00,46.66,46.67,46.64,46.65,28346.0,46.66,46.67,46.64,46.65,28346.0
2023-07-14 15:45:00,46.65,46.68,46.64,46.66,40682.0,46.65,46.68,46.64,46.66,40682.0
2023-07-14 15:50:00,46.66,46.76,46.65,46.75,87746.0,46.66,46.76,46.65,46.75,87746.0
2023-07-14 15:55:00,46.75,46.84,46.7,46.83,384678.0,46.75,46.84,46.7,46.83,384678.0
2023-07-17 09:30:00,46.79,47.02,46.77,46.98,83392.0,46.79,47.02,46.77,46.98,83392.0
2023-07-17 09:35:00,46.97,47.02,46.8,46.97,32398.0,46.97,47.02,46.8,46.97,32398.0
2023-07-17 09:40:00,46.96,47.09,46.95,46.98,26750.0,46.96,47.09,46.95,46.98,26750.0
2023-07-17 09:45:00,46.98,47.02,46.92,46.99,64428.0,46.98,47.02,46.92,46.99,64428.0
2023-07-17 09:50:00,46.99,47.15,46.99,47.11,120100.0,46.99,47.15,46.99,47.11,120100.0
2023-07-17 09:55:00,47.11,47.17,47.1,47.1,19370.0,47.11,47.17,47.1,47.1,19370.0
2023-07-17 10:00:00,47.1,47.13,47.07,47.11,27424.0,47.1,47.13,47.07,47.11,27424.0
2023-07-17 10:05:00,47.1,47.19,47.07,47.13,35426.0,47.1,47.19,47.07,47.13,35426.0
2023-07-17 10:10:00,47.13,47.13,47.05,47.07,27514.0,47.13,47.13,47.05,47.07,27514.0
2023-07-17 10:15:00,47.07,47.1,47.04,47.1,29970.0,47.07,47.1,47.04,47.1,29970.0
2023-07-17 10:20:00,47.1,47.22,47.1,47.16,34296.0,47.1,47.22,47.1,47.16,34296.0
2023-07-17 10:25:00,47.16,47.16,47.09,47.16,23756.0,47.16,47.16,47.09,47.16,23756.0
2023-07-17 10:30:00,47.15,47.2,47.15,47.16,22816.0,47.15,47.2,47.15,47.16,22816.0
2023-07-17 10:35:00,47.16,47.16,47.1,47.16,24670.0,47.16,47.16,47.1,47.16,24670.0
2023-07-17 10:40:00,47.16,47.21,47.16,47.2,23724.0,47.16,47.21,47.16,47.2,23724.0
2023-07-17 10:45:00,47.2,47.2,47.16,47.18,21612.0,47.2,47.2,47.16,47.18,21612.0
2023-07-17 10:50:00,47.18,47.18,47.09,47.1,41282.0,47.18,47.18,47.09,47.1,41282.0
2023-07-17 10:55:00,47.12,47.12,47.04,47.07,22718.0,47.12,47.12,47.04,47.07,22718.0
2023-07-17 11:00:00,47.07,47.09,46.98,47.02,84180.0,47.07,47.09,46.98,47.02,84180.0
2023-07-17 11:05:00,47.02,47.13,47.02,47.13,27604.0,47.02,47.13,47.02,47.13,27604.0
2023-07-17 11:10:00,47.13,47.13,47.07,47.09,29666.0,47.13,47.13,47.07,47.09,29666.0
2023-07-17 11:15:00,47.1,47.14,47.09,47.13,26638.0,47.1,47.14,47.09,47.13,26638.0
2023-07-17 11:20:00,47.13,47.23,47.13,47.23,17700.0,47.13,47.23,47.13,47.23,17700.0
2023-07-17 11:25:00,47.23,47.31,47.22,47.31,22374.0,47.23,47.31,47.22,47.31,22374.0
2023-07-17 11:30:00,47.3,47.31,47.24,47.25,19624.0,47.3,47.31,47.24,47.25,19624.0
2023-07-17 11:35:00,47.26,47.33,47.25,47.3,18596.0,47.26,47.33,47.25,47.3,18596.0
2023-07-17 11:40:00,47.29,47.31,47.27,47.29,18196.0,47.29,47.31,47.27,47.29,18196.0
2023-07-17 11:45:00,47.3,47.31,47.28,47.31,15896.0,47.3,47.31,47.28,47.31,15896.0
2023-07-17 11:50:00,47.31,47.31,47.26,47.26,12620.0,47.31,47.31,47.26,47.26,12620.0
2023-07-17 11:55:00,47.27,47.35,47.27,47.35,15570.0,47.27,47.35,47.27,47.35,15570.0
2023-07-17 12:00:00,47.35,47.38,47.33,47.35,15122.0,47.35,47.38,47.33,47.35,15122.0
2023-07-17 12:05:00,47.37,47.38,47.31,47.31,13260.0,47.37,47.38,47.31,47.31,13260.0
2023-07-17 12:10:00,47.31,47.34,47.31,47.33,18072.0,47.31,47.34,47.31,47.33,18072.0
2023-07-17 12:15:00,47.33,47.33,47.27,47.27,18764.0,47.33,47.33,47.27,47.27,18764.0
2023-07-17 12:20:00,47.26,47.31,47.26,47.3,12862.0,47.26,47.31,47.26,47.3,12862.0
2023-07-17 12:25:00,47.3,47.31,47.24,47.26,12074.0,47.3,47.31,47.24,47.26,12074.0
2023-07-17 12:30:00,47.27,47.28,47.21,47.22,15288.0,47.27,47.28,47.21,47.22,15288.0
2023-07-17 12:35:00,47.22,47.24,47.2,47.21,20798.0,47.22,47.24,47.2,47.21,20798.0
2023-07-17 12:40:00,47.21,47.22,47.2,47.21,19842.0,47.21,47.22,47.2,47.21,19842.0
2023-07-17 12:45:00,47.21,47.23,47.2,47.22,13534.0,47.21,47.23,47.2,47.22,13534.0
2023-07-17 12:50:00,47.22,47.27,47.19,47.26,18074.0,47.22,47.27,47.19,47.26,18074.0
2023-07-17 12:55:00,47.26,47.26,47.23,47.23,13188.0,47.26,47.26,47.23,47.23,13188.0
2023-07-17 13:00:00,47.23,47.29,47.22,47.27,13440.0,47.23,47.29,47.22,47.27,13440.0
2023-07-17 13:05:00,47.27,47.27,47.21,47.21,15336.0,47.27,47.27,47.21,47.21,15336.0
2023-07-17 13:10:00,47.21,47.22,47.19,47.2,10214.0,47.21,47.22,47.19,47.2,10214.0
2023-07-17 13:15:00,47.21,47.21,47.17,47.17,11942.0,47.21,47.21,47.17,47.17,11942.0
2023-07-17 13:20:00,47.17,47.17,47.13,47.14,32260.0,47.17,47.17,47.13,47.14,32260.0
2023-07-17 13:25:00,47.13,47.15,47.1,47.13,11792.0,47.13,47.15,47.1,47.13,11792.0
2023-07-17 13:30:00,47.13,47.17,47.13,47.16,11940.0,47.13,47.17,47.13,47.16,11940.0
2023-07-17 13:35:00,47.16,47.2,47.16,47.18,14640.0,47.16,47.2,47.16,47.18,14640.0
2023-07-17 13:40:00,47.17,47.18,47.13,47.14,15788.0,47.17,47.18,47.13,47.14,15788.0
2023-07-17 13:45:00,47.15,47.17,47.12,47.15,29960.0,47.15,47.17,47.12,47.15,29960.0
2023-07-17 13:50:00,47.15,47.17,47.09,47.1,25516.0,47.15,47.17,47.09,47.1,25516.0
2023-07-17 13:55:00,47.1,47.12,47.08,47.11,17034.0,47.1,47.12,47.08,47.11,17034.0
2023-07-17 14:00:00,47.11,47.12,47.1,47.1,13334.0,47.11,47.12,47.1,47.1,13334.0
2023-07-17 14:05:00,47.09,47.09,47.05,47.07,20474.0,47.09,47.09,47.05,47.07,20474.0
2023-07-17 14:10:00,47.07,47.1,47.07,47.1,121170.0,47.07,47.1,47.07,47.1,121170.0
2023-07-17 14:15:00,47.1,47.17,47.1,47.12,16632.0,47.1,47.17,47.1,47.12,16632.0
2023-07-17 14:20:00,47.13,47.18,47.12,47.18,13306.0,47.13,47.18,47.12,47.18,13306.0
2023-07-17 14:25:00,47.19,47.19,47.09,47.12,35406.0,47.19,47.19,47.09,47.12,35406.0
2023-07-17 14:30:00,47.13,47.13,47.09,47.1,13586.0,47.13,47.13,47.09,47.1,13586.0
2023-07-17 14:35:00,47.1,47.12,47.08,47.09,15382.0,47.1,47.12,47.08,47.09,15382.0
2023-07-17 14:40:00,47.09,47.09,47.04,47.05,20266.0,47.09,47.09,47.04,47.05,20266.0
2023-07-17 14:45:00,47.05,47.09,47.04,47.09,20326.0,47.05,47.09,47.04,47.09,20326.0
2023-07-17 14:50:00,47.1,47.1,47.08,47.09,12888.0,47.1,47.1,47.08,47.09,12888.0
2023-07-17 14:55:00,47.09,47.09,47.06,47.06,15684.0,47.09,47.09,47.06,47.06,15684.0
2023-07-17 15:00:00,47.06,47.09,47.06,47.08,22430.0,47.06,47.09,47.06,47.08,22430.0
2023-07-17 15:05:00,47.08,47.11,47.07,47.1,17350.0,47.08,47.11,47.07,47.1,17350.0
2023-07-17 15:10:00,47.1,47.15,47.1,47.14,19188.0,47.1,47.15,47.1,47.14,19188.0
2023-07-17 15:15:00,47.14,47.19,47.12,47.18,38826.0,47.14,47.19,47.12,47.18,38826.0
2023-07-17 15:20:00,47.18,47.18,47.13,47.16,29626.0,47.18,47.18,47.13,47.16,29626.0
2023-07-17 15:25:00,47.15,47.2,47.13,47.18,96134.0,47.15,47.2,47.13,47.18,96134.0
2023-07-17 15:30:00,47.18,47.18,47.04,47.06,40666.0,47.18,47.18,47.04,47.06,40666.0
2023-07-17 15:35:00,47.05,47.06,47.01,47.01,39580.0,47.05,47.06,47.01,47.01,39580.0
2023-07-17 15:40:00,47.01,47.01,46.95,46.96,48802.0,47.01,47.01,46.95,46.96,48802.0
2023-07-17 15:45:00,46.95,47.0,46.95,46.99,62110.0,46.95,47.0,46.95,46.99,62110.0
2023-07-17 15:50:00,46.99,46.99,46.9,46.9,111962.0,46.99,46.99,46.9,46.9,111962.0
2023-07-17 15:55:00,46.9,46.9,46.84,46.87,252442.0,46.9,46.9,46.84,46.87,252442.0
2023-07-18 09:30:00,46.71,46.77,46.56,46.76,84784.0,46.71,46.77,46.56,46.76,84784.0
2023-07-18 09:35:00,46.74,46.74,46.64,46.68,12798.0,46.74,46.74,46.64,46.68,12798.0
2023-07-18 09:40:00,46.68,46.68,46.57,46.58,34556.0,46.68,46.68,46.57,46.58,34556.0
2023-07-18 09:45:00,46.59,46.59,46.48,46.52,12892.0,46.59,46.59,46.48,46.52,12892.0
2023-07-18 09:50:00,46.52,46.72,46.48,46.7,29366.0,46.52,46.72,46.48,46.7,29366.0
2023-07-18 09:55:00,46.7,46.71,46.64,46.7,14066.0,46.7,46.71,46.64,46.7,14066.0
2023-07-18 10:00:00,46.69,46.74,46.67,46.71,25684.0,46.69,46.74,46.67,46.71,25684.0
2023-07-18 10:05:00,46.72,46.79,46.71,46.77,21820.0,46.72,46.79,46.71,46.77,21820.0
2023-07-18 10:10:00,46.77,46.8,46.77,46.77,11606.0,46.77,46.8,46.77,46.77,11606.0
2023-07-18 10:15:00,46.78,46.83,46.74,46.76,12956.0,46.78,46.83,46.74,46.76,12956.0
2023-07-18 10:20:00,46.74,46.85,46.74,46.82,10896.0,46.74,46.85,46.74,46.82,10896.0
2023-07-18 10:25:00,46.81,46.89,46.81,46.88,19622.0,46.81,46.89,46.81,46.88,19622.0
2023-07-18 10:30:00,46.88,46.92,46.88,46.92,24292.0,46.88,46.92,46.88,46.92,24292.0
2023-07-18 10:35:00,46.92,47.04,46.92,47.03,26472.0,46.92,47.04,46.92,47.03,26472.0
2023-07-18 10:40:00,47.04,47.05,46.96,47.02,24242.0,47.04,47.05,46.96,47.02,24242.0
2023-07-18 10:45:00,47.04,47.13,47.04,47.08,33852.0,47.04,47.13,47.04,47.08,33852.0
2023-07-18 10:50:00,47.09,47.1,47.04,47.06,23368.0,47.09,47.1,47.04,47.06,23368.0
2023-07-18 10:55:00,47.07,47.08,47.04,47.08,16812.0,47.07,47.08,47.04,47.08,16812.0
2023-07-18 11:00:00,47.08,47.09,47.05,47.07,25572.0,47.08,47.09,47.05,47.07,25572.0
2023-07-18 11:05:00,47.07,47.08,47.03,47.06,20260.0,47.07,47.08,47.03,47.06,20260.0
2023-07-18 11:10:00,47.06,47.16,47.06,47.1,26652.0,47.06,47.16,47.06,47.1,26652.0
2023-07-18 11:15:00,47.09,47.15,47.08,47.14,16196.0,47.09,47.15,47.08,47.14,16196.0
2023-07-18 11:20:00,47.13,47.18,47.13,47.13,16782.0,47.13,47.18,47.13,47.13,16782.0
2023-07-18 11:25:00,47.13,47.15,47.08,47.08,24678.0,47.13,47.15,47.08,47.08,24678.0
2023-07-18 11:30:00,47.07,47.08,46.97,46.99,27370.0,47.07,47.08,46.97,46.99,27370.0
2023-07-18 11:35:00,46.99,47.05,46.98,46.99,21964.0,46.99,47.05,46.98,46.99,21964.0
2023-07-18 11:40:00,46.99,47.01,46.93,46.93,27266.0,46.99,47.01,46.93,46.93,27266.0
2023-07-18 11:45:00,46.93,46.97,46.92,46.96,21626.0,46.93,46.97,46.92,46.96,21626.0
2023-07-18 11:50:00,46.96,47.01,46.93,47.01,21518.0,46.96,47.01,46.93,47.01,21518.0
2023-07-18 11:55:00,47.01,47.01,46.99,47.0,15732.0,47.01,47.01,46.99,47.0,15732.0
2023-07-18 12:00:00,47.0,47.0,46.91,46.91,15584.0,47.0,47.0,46.91,46.91,15584.0
2023-07-18 12:05:00,46.91,46.92,46.86,46.9,15004.0,46.91,46.92,46.86,46.9,15004.0
2023-07-18 12:10:00,46.9,46.9,46.82,46.83,13316.0,46.9,46.9,46.82,46.83,13316.0
2023-07-18 12:15:00,46.83,46.84,46.79,46.83,25318.0,46.83,46.84,46.79,46.83,25318.0
2023-07-18 12:20:00,46.83,46.84,46.7,46.71,27282.0,46.83,46.84,46.7,46.71,27282.0
2023-07-18 12:25:00,46.72,46.81,46.71,46.8,17960.0,46.72,46.81,46.71,46.8,17960.0
2023-07-18 12:30:00,46.8,46.83,46.76,46.82,24940.0,46.8,46.83,46.76,46.82,24940.0
2023-07-18 12:35:00,46.83,46.85,46.8,46.85,11258.0,46.83,46.85,46.8,46.85,11258.0
2023-07-18 12:40:00,46.85,46.85,46.82,46.83,16510.0,46.85,46.85,46.82,46.83,16510.0
2023-07-18 12:45:00,46.83,46.83,46.79,46.81,12208.0,46.83,46.83,46.79,46.81,12208.0
2023-07-18 12:50:00,46.81,46.86,46.81,46.85,11384.0,46.81,46.86,46.81,46.85,11384.0
2023-07-18 12:55:00,46.85,46.88,46.85,46.88,16510.0,46.85,46.88,46.85,46.88,16510.0
2023-07-18 13:00:00,46.88,46.92,46.88,46.92,35194.0,46.88,46.92,46.88,46.92,35194.0
2023-07-18 13:05:00,46.91,46.93,46.9,46.9,19084.0,46.91,46.93,46.9,46.9,19084.0
2023-07-18 13:10:00,46.91,46.92,46.89,46.92,13844.0,46.91,46.92,46.89,46.92,13844.0
2023-07-18 13:15:00,46.92,46.95,46.92,46.92,15274.0,46.92,46.95,46.92,46.92,15274.0
2023-07-18 13:20:00,46.92,46.92,46.87,46.88,13292.0,46.92,46.92,46.87,46.88,13292.0
2023-07-18 13:25:00,46.88,46.91,46.88,46.91,12454.0,46.88,46.91,46.88,46.91,12454.0
2023-07-18 13:30:00,46.92,46.92,46.77,46.8,6592.0,46.92,46.92,46.77,46.8,6592.0
2023-07-18 13:35:00,46.78,46.78,46.74,46.75,20882.0,46.78,46.78,46.74,46.75,20882.0
2023-07-18 13:40:00,46.76,46.79,46.75,46.76,11628.0,46.76,46.79,46.75,46.76,11628.0
2023-07-18 13:45:00,46.76,46.77,46.7,46.71,5650.0,46.76,46.77,46.7,46.71,5650.0
2023-07-18 13:50:00,46.7,46.73,46.69,46.73,13436.0,46.7,46.73,46.69,46.73,13436.0
2023-07-18 13:55:00,46.72,46.74,46.72,46.73,9544.0,46.72,46.74,46.72,46.73,9544.0
2023-07-18 14:00:00,46.73,46.79,46.73,46.78,18660.0,46.73,46.79,46.73,46.78,18660.0
2023-07-18 14:05:00,46.79,46.83,46.78,46.78,13866.0,46.79,46.83,46.78,46.78,13866.0
2023-07-18 14:10:00,46.78,46.79,46.77,46.78,11592.0,46.78,46.79,46.77,46.78,11592.0
2023-07-18 14:15:00,46.79,46.8,46.77,46.8,14286.0,46.79,46.8,46.77,46.8,14286.0
2023-07-18 14:20:00,46.8,46.86,46.8,46.85,15456.0,46.8,46.86,46.8,46.85,15456.0
2023-07-18 14:25:00,46.85,46.88,46.84,46.88,11754.0,46.85,46.88,46.84,46.88,11754.0
2023-07-18 14:30:00,46.88,46.88,46.83,46.83,19434.0,46.88,46.88,46.83,46.83,19434.0
2023-07-18 14:35:00,46.8,46.8,46.76,46.77,8048.0,46.8,46.8,46.76,46.77,8048.0
2023-07-18 14:40:00,46.77,46.78,46.75,46.77,13962.0,46.77,46.78,46.75,46.77,13962.0
2023-07-18 14:45:00,46.77,46.81,46.77,46.79,21154.0,46.77,46.81,46.77,46.79,21154.0
2023-07-18 14:50:00,46.79,46.79,46.75,46.76,21266.0,46.79,46.79,46.75,46.76,21266.0
2023-07-18 14:55:00,46.76,46.76,46.73,46.76,11014.0,46.76,46.76,46.73,46.76,11014.0
2023-07-18 15:00:00,46.76,46.77,46.72,46.76,22594.0,46.76,46.77,46.72,46.76,22594.0
2023-07-18 15:05:00,46.76,46.79,46.75,46.79,28140.0,46.76,46.79,46.75,46.79,28140.0
2023-07-18 15:10:00,46.8,46.83,46.78,46.81,57708.0,46.8,46.83,46.78,46.81,57708.0
2023-07-18 15:15:00,46.82,46.85,46.77,46.79,39626.0,46.82,46.85,46.77,46.79,39626.0
2023-07-18 15:20:00,46.8,46.82,46.77,46.81,30650.0,46.8,46.82,46.77,46.81,30650.0
2023-07-18 15:25:00,46.82,46.82,46.79,46.8,22330.0,46.82,46.82,46.79,46.8,22330.0
2023-07-18 15:30:00,46.8,46.81,46.74,46.76,44248.0,46.8,46.81,46.74,46.76,44248.0
2023-07-18 15:35:00,46.77,46.79,46.76,46.78,33060.0,46.77,46.79,46.76,46.78,33060.0
2023-07-18 15:40:00,46.78,46.8,46.78,46.78,37542.0,46.78,46.8,46.78,46.78,37542.0
2023-07-18 15:45:00,46.78,46.87,46.76,46.84,58034.0,46.78,46.87,46.76,46.84,58034.0
2023-07-18 15:50:00,46.84,46.87,46.71,46.72,173834.0,46.84,46.87,46.71,46.72,173834.0
2023-07-18 15:55:00,46.73,46.77,46.73,46.75,240386.0,46.73,46.77,46.73,46.75,240386.0
2023-07-19 09:30:00,46.49,46.73,46.48,46.6,84722.0,46.49,46.73,46.48,46.6,84722.0
2023-07-19 09:35:00,46.58,46.58,46.32,46.38,34132.0,46.58,46.58,46.32,46.38,34132.0
2023-07-19 09:40:00,46.37,46.47,46.21,46.24,44176.0,46.37,46.47,46.21,46.24,44176.0
2023-07-19 09:45:00,46.26,46.27,46.16,46.21,79794.0,46.26,46.27,46.16,46.21,79794.0
2023-07-19 09:50:00,46.22,46.3,46.17,46.18,21108.0,46.22,46.3,46.17,46.18,21108.0
2023-07-19 09:55:00,46.18,46.23,46.17,46.19,13640.0,46.18,46.23,46.17,46.19,13640.0
2023-07-19 10:00:00,46.19,46.2,46.08,46.13,25648.0,46.19,46.2,46.08,46.13,25648.0
2023-07-19 10:05:00,46.13,46.14,46.07,46.08,30116.0,46.13,46.14,46.07,46.08,30116.0
2023-07-19 10:10:00,46.09,46.22,46.05,46.05,42158.0,46.09,46.22,46.05,46.05,42158.0
2023-07-19 10:15:00,46.03,46.13,46.01,46.09,48030.0,46.03,46.13,46.01,46.09,48030.0
2023-07-19 10:20:00,46.1,46.21,46.05,46.19,44576.0,46.1,46.21,46.05,46.19,44576.0
2023-07-19 10:25:00,46.18,46.22,46.16,46.19,25138.0,46.18,46.22,46.16,46.19,25138.0
2023-07-19 10:30:00,46.19,46.27,46.19,46.23,35350.0,46.19,46.27,46.19,46.23,35350.0
2023-07-19 10:35:00,46.23,46.24,46.17,46.17,26738.0,46.23,46.24,46.17,46.17,26738.0
2023-07-19 10:40:00,46.16,46.25,46.14,46.24,14482.0,46.16,46.25,46.14,46.24,14482.0
2023-07-19 10:45:00,46.24,46.24,46.16,46.18,18392.0,46.24,46.24,46.16,46.18,18392.0
2023-07-19 10:50:00,46.18,46.22,46.09,46.09,16268.0,46.18,46.22,46.09,46.09,16268.0
2023-07-19 10:55:00,46.08,46.15,46.04,46.15,29582.0,46.08,46.15,46.04,46.15,29582.0
2023-07-19 11:00:00,46.16,46.18,46.11,46.12,9418.0,46.16,46.18,46.11,46.12,9418.0
2023-07-19 11:05:00,46.12,46.24,46.12,46.24,14766.0,46.12,46.24,46.12,46.24,14766.0
2023-07-19 11:10:00,46.26,46.33,46.23,46.33,59130.0,46.26,46.33,46.23,46.33,59130.0
2023-07-19 11:15:00,46.34,46.38,46.31,46.38,32338.0,46.34,46.38,46.31,46.38,32338.0
2023-07-19 11:20:00,46.38,46.38,46.27,46.3,21792.0,46.38,46.38,46.27,46.3,21792.0
2023-07-19 11:25:00,46.3,46.3,46.24,46.24,16666.0,46.3,46.3,46.24,46.24,16666.0
2023-07-19 11:30:00,46.24,46.26,46.21,46.22,20856.0,46.24,46.26,46.21,46.22,20856.0
2023-07-19 11:35:00,46.22,46.22,46.18,46.18,20354.0,46.22,46.22,46.18,46.18,20354.0
2023-07-19 11:40:00,46.18,46.18,46.1,46.14,10502.0,46.18,46.18,46.1,46.14,10502.0
2023-07-19 11:45:00,46.15,46.17,46.14,46.15,19318.0,46.15,46.17,46.14,46.15,19318.0
2023-07-19 11:50:00,46.16,46.19,46.13,46.17,21062.0,46.16,46.19,46.13,46.17,21062.0
2023-07-19 11:55:00,46.17,46.19,46.13,46.18,26250.0,46.17,46.19,46.13,46.18,26250.0
2023-07-19 12:00:00,46.18,46.21,46.15,46.15,14888.0,46.18,46.21,46.15,46.15,14888.0
2023-07-19 12:05:00,46.16,46.17,46.1,46.11,11660.0,46.16,46.17,46.1,46.11,11660.0
2023-07-19 12:10:00,46.11,46.16,46.1,46.15,13832.0,46.11,46.16,46.1,46.15,13832.0
2023-07-19 12:15:00,46.17,46.24,46.16,46.2,16542.0,46.17,46.24,46.16,46.2,16542.0
2023-07-19 12:20:00,46.2,46.21,46.12,46.13,21962.0,46.2,46.21,46.12,46.13,21962.0
2023-07-19 12:25:00,46.12,46.12,46.05,46.1,17302.0,46.12,46.12,46.05,46.1,17302.0
2023-07-19 12:30:00,46.1,46.15,46.06,46.14,16628.0,46.1,46.15,46.06,46.14,16628.0
2023-07-19 12:35:00,46.15,46.15,46.1,46.1,13668.0,46.15,46.15,46.1,46.1,13668.0
2023-07-19 12:40:00,46.09,46.12,46.08,46.11,9330.0,46.09,46.12,46.08,46.11,9330.0
2023-07-19 12:45:00,46.11,46.13,46.09,46.13,18798.0,46.11,46.13,46.09,46.13,18798.0
2023-07-19 12:50:00,46.13,46.16,46.12,46.13,12846.0,46.13,46.16,46.12,46.13,12846.0
2023-07-19 12:55:00,46.13,46.18,46.13,46.17,14552.0,46.13,46.18,46.13,46.17,14552.0
2023-07-19 13:00:00,46.17,46.17,46.13,46.13,8540.0,46.17,46.17,46.13,46.13,8540.0
2023-07-19 13:05:00,46.12,46.13,46.07,46.1,12440.0,46.12,46.13,46.07,46.1,12440.0
2023-07-19 13:10:00,46.1,46.21,46.1,46.21,19542.0,46.1,46.21,46.1,46.21,19542.0
2023-07-19 13:15:00,46.22,46.22,46.17,46.17,13188.0,46.22,46.22,46.17,46.17,13188.0
2023-07-19 13:20:00,46.17,46.18,46.13,46.18,20216.0,46.17,46.18,46.13,46.18,20216.0
2023-07-19 13:25:00,46.18,46.2,46.15,46.16,15322.0,46.18,46.2,46.15,46.16,15322.0
2023-07-19 13:30:00,46.16,46.17,46.15,46.16,6298.0,46.16,46.17,46.15,46.16,6298.0
2023-07-19 13:35:00,46.15,46.19,46.13,46.17,10066.0,46.15,46.19,46.13,46.17,10066.0
2023-07-19 13:40:00,46.18,46.24,46.18,46.22,14066.0,46.18,46.24,46.18,46.22,14066.0
2023-07-19 13:45:00,46.23,46.24,46.21,46.21,16438.0,46.23,46.24,46.21,46.21,16438.0
2023-07-19 13:50:00,46.21,46.21,46.18,46.2,12306.0,46.21,46.21,46.18,46.2,12306.0
2023-07-19 13:55:00,46.19,46.22,46.18,46.22,19974.0,46.19,46.22,46.18,46.22,19974.0
2023-07-19 14:00:00,46.23,46.25,46.21,46.22,10900.0,46.23,46.25,46.21,46.22,10900.0
2023-07-19 14:05:00,46.22,46.22,46.15,46.17,17116.0,46.22,46.22,46.15,46.17,17116.0
2023-07-19 14:10:00,46.17,46.17,46.11,46.12,12134.0,46.17,46.17,46.11,46.12,12134.0
2023-07-19 14:15:00,46.12,46.15,46.11,46.13,12198.0,46.12,46.15,46.11,46.13,12198.0
2023-07-19 14:20:00,46.13,46.17,46.13,46.17,17894.0,46.13,46.17,46.13,46.17,17894.0
2023-07-19 14:25:00,46.17,46.22,46.17,46.21,12224.0,46.17,46.22,46.17,46.21,12224.0
2023-07-19 14:30:00,46.21,46.21,46.18,46.21,31074.0,46.21,46.21,46.18,46.21,31074.0
2023-07-19 14:35:00,46.21,46.21,46.15,46.16,13402.0,46.21,46.21,46.15,46.16,13402.0
2023-07-19 14:40:00,46.16,46.16,46.12,46.12,13068.0,46.16,46.16,46.12,46.12,13068.0
2023-07-19 14:45:00,46.12,46.13,46.05,46.06,15768.0,46.12,46.13,46.05,46.06,15768.0
2023-07-19 14:50:00,46.06,46.06,46.02,46.04,20206.0,46.06,46.06,46.02,46.04,20206.0
2023-07-19 14:55:00,46.05,46.09,46.04,46.08,22630.0,46.05,46.09,46.04,46.08,22630.0
2023-07-19 15:00:00,46.07,46.11,46.06,46.1,15294.0,46.07,46.11,46.06,46.1,15294.0
2023-07-19 15:05:00,46.1,46.13,46.09,46.12,18452.0,46.1,46.13,46.09,46.12,18452.0
2023-07-19 15:10:00,46.12,46.16,46.1,46.12,16860.0,46.12,46.16,46.1,46.12,16860.0
2023-07-19 15:15:00,46.12,46.14,46.1,46.12,19776.0,46.12,46.14,46.1,46.12,19776.0
2023-07-19 15:20:00,46.12,46.17,46.11,46.17,37728.0,46.12,46.17,46.11,46.17,37728.0
2023-07-19 15:25:00,46.18,46.18,46.12,46.12,24574.0,46.18,46.18,46.12,46.12,24574.0
2023-07-19 15:30:00,46.12,46.13,46.09,46.1,30696.0,46.12,46.13,46.09,46.1,30696.0
2023-07-19 15:35:00,46.1,46.15,46.08,46.15,37212.0,46.1,46.15,46.08,46.15,37212.0
2023-07-19 15:40:00,46.15,46.17,46.15,46.16,38268.0,46.15,46.17,46.15,46.16,38268.0
2023-07-19 15:45:00,46.16,46.18,46.12,46.15,48148.0,46.16,46.18,46.12,46.15,48148.0
2023-07-19 15:50:00,46.16,46.21,46.07,46.08,125454.0,46.16,46.21,46.07,46.08,125454.0
2023-07-19 15:55:00,46.08,46.13,46.04,46.1,163014.0,46.08,46.13,46.04,46.1,163014.0
2023-07-20 09:30:00,46.05,46.17,45.83,45.83,102798.0,46.05,46.17,45.83,45.83,102798.0
2023-07-20 09:35:00,45.8,45.88,45.65,45.65,33108.0,45.8,45.88,45.65,45.65,33108.0
2023-07-20 09:40:00,45.66,45.68,45.45,45.51,57036.0,45.66,45.68,45.45,45.51,57036.0
2023-07-20 09:45:00,45.51,45.63,45.51,45.62,39342.0,45.51,45.63,45.51,45.62,39342.0
2023-07-20 09:50:00,45.6,45.66,45.56,45.62,43834.0,45.6,45.66,45.56,45.62,43834.0
2023-07-20 09:55:00,45.62,45.67,45.6,45.67,22738.0,45.62,45.67,45.6,45.67,22738.0
2023-07-20 10:00:00,45.67,45.69,45.6,45.64,23810.0,45.67,45.69,45.6,45.64,23810.0
2023-07-20 10:05:00,45.65,45.68,45.56,45.59,26706.0,45.65,45.68,45.56,45.59,26706.0
2023-07-20 10:10:00,45.6,45.63,45.56,45.59,16642.0,45.6,45.63,45.56,45.59,16642.0
2023-07-20 10:15:00,45.57,45.6,45.49,45.56,18128.0,45.57,45.6,45.49,45.56,18128.0
2023-07-20 10:20:00,45.56,45.65,45.52,45.61,15402.0,45.56,45.65,45.52,45.61,15402.0
2023-07-20 10:25:00,45.6,45.66,45.59,45.65,19240.0,45.6,45.66,45.59,45.65,19240.0
2023-07-20 10:30:00,45.67,45.7,45.63,45.7,25686.0,45.67,45.7,45.63,45.7,25686.0
2023-07-20 10:35:00,45.69,45.77,45.69,45.69,24620.0,45.69,45.77,45.69,45.69,24620.0
2023-07-20 10:40:00,45.71,45.72,45.63,45.66,18180.0,45.71,45.72,45.63,45.66,18180.0
2023-07-20 10:45:00,45.69,45.72,45.68,45.69,13280.0,45.69,45.72,45.68,45.69,13280.0
2023-07-20 10:50:00,45.69,45.72,45.67,45.72,19772.0,45.69,45.72,45.67,45.72,19772.0
2023-07-20 10:55:00,45.71,45.71,45.61,45.63,18032.0,45.71,45.71,45.61,45.63,18032.0
2023-07-20 11:00:00,45.62,45.7,45.62,45.7,9806.0,45.62,45.7,45.62,45.7,9806.0
2023-07-20 11:05:00,45.7,45.72,45.66,45.7,22662.0,45.7,45.72,45.66,45.7,22662.0
2023-07-20 11:10:00,45.7,45.72,45.66,45.66,16462.0,45.7,45.72,45.66,45.66,16462.0
2023-07-20 11:15:00,45.65,45.66,45.59,45.6,12104.0,45.65,45.66,45.59,45.6,12104.0
2023-07-20 11:20:00,45.6,45.64,45.58,45.59,11486.0,45.6,45.64,45.58,45.59,11486.0
2023-07-20 11:25:00,45.58,45.6,45.56,45.58,14712.0,45.58,45.6,45.56,45.58,14712.0
2023-07-20 11:30:00,45.58,45.65,45.58,45.63,18208.0,45.58,45.65,45.58,45.63,18208.0
2023-07-20 11:35:00,45.63,45.7,45.63,45.68,20560.0,45.63,45.7,45.63,45.68,20560.0
2023-07-20 11:40:00,45.67,45.68,45.6,45.6,16438.0,45.67,45.68,45.6,45.6,16438.0
2023-07-20 11:45:00,45.6,45.61,45.57,45.6,16372.0,45.6,45.61,45.57,45.6,16372.0
2023-07-20 11:50:00,45.6,45.62,45.58,45.59,15404.0,45.6,45.62,45.58,45.59,15404.0
2023-07-20 11:55:00,45.6,45.62,45.57,45.57,20718.0,45.6,45.62,45.57,45.57,20718.0
2023-07-20 12:00:00,45.57,45.71,45.57,45.7,46914.0,45.57,45.71,45.57,45.7,46914.0
2023-07-20 12:05:00,45.71,45.73,45.69,45.72,26232.0,45.71,45.73,45.69,45.72,26232.0
2023-07-20 12:10:00,45.72,45.73,45.69,45.73,14224.0,45.72,45.73,45.69,45.73,14224.0
2023-07-20 12:15:00,45.74,45.76,45.7,45.71,16964.0,45.74,45.76,45.7,45.71,16964.0
2023-07-20 12:20:00,45.71,45.71,45.62,45.63,14180.0,45.71,45.71,45.62,45.63,14180.0
2023-07-20 12:25:00,45.63,45.63,45.59,45.6,16600.0,45.63,45.63,45.59,45.6,16600.0
2023-07-20 12:30:00,45.6,45.6,45.53,45.54,15410.0,45.6,45.6,45.53,45.54,15410.0
2023-07-20 12:35:00,45.53,45.59,45.52,45.57,8068.0,45.53,45.59,45.52,45.57,8068.0
2023-07-20 12:40:00,45.57,45.62,45.57,45.6,10434.0,45.57,45.62,45.57,45.6,10434.0
2023-07-20 12:45:00,45.6,45.62,45.6,45.62,8850.0,45.6,45.62,45.6,45.62,8850.0
2023-07-20 12:50:00,45.63,45.66,45.63,45.63,9512.0,45.63,45.66,45.63,45.63,9512.0
2023-07-20 12:55:00,45.63,45.63,45.59,45.63,11566.0,45.63,45.63,45.59,45.63,11566.0
2023-07-20 13:00:00,45.62,45.66,45.6,45.66,10142.0,45.62,45.66,45.6,45.66,10142.0
2023-07-20 13:05:00,45.66,45.68,45.63,45.66,18258.0,45.66,45.68,45.63,45.66,18258.0
2023-07-20 13:10:00,45.66,45.68,45.65,45.67,11032.0,45.66,45.68,45.65,45.67,11032.0
2023-07-20 13:15:00,45.68,45.68,45.62,45.64,9516.0,45.68,45.68,45.62,45.64,9516.0
2023-07-20 13:20:00,45.64,45.67,45.63,45.64,12576.0,45.64,45.67,45.63,45.64,12576.0
2023-07-20 13:25:00,45.64,45.67,45.63,45.67,9464.0,45.64,45.67,45.63,45.67,9464.0
2023-07-20 13:30:00,45.67,45.73,45.67,45.73,16154.0,45.67,45.73,45.67,45.73,16154.0
2023-07-20 13:35:00,45.73,45.74,45.68,45.68,30934.0,45.73,45.74,45.68,45.68,30934.0
2023-07-20 13:40:00,45.68,45.72,45.68,45.71,20950.0,45.68,45.72,45.68,45.71,20950.0
2023-07-20 13:45:00,45.71,45.72,45.7,45.71,17902.0,45.71,45.72,45.7,45.71,17902.0
2023-07-20 13:50:00,45.71,45.72,45.7,45.7,13986.0,45.71,45.72,45.7,45.7,13986.0
2023-07-20 13:55:00,45.69,45.69,45.63,45.65,14898.0,45.69,45.69,45.63,45.65,14898.0
2023-07-20 14:00:00,45.65,45.66,45.61,45.65,19504.0,45.65,45.66,45.61,45.65,19504.0
2023-07-20 14:05:00,45.64,45.67,45.62,45.63,18212.0,45.64,45.67,45.62,45.63,18212.0
2023-07-20 14:10:00,45.63,45.63,45.59,45.6,16610.0,45.63,45.63,45.59,45.6,16610.0
2023-07-20 14:15:00,45.6,45.6,45.56,45.59,16514.0,45.6,45.6,45.56,45.59,16514.0
2023-07-20 14:20:00,45.58,45.62,45.57,45.61,16256.0,45.58,45.62,45.57,45.61,16256.0
2023-07-20 14:25:00,45.61,45.61,45.52,45.54,22750.0,45.61,45.61,45.52,45.54,22750.0
2023-07-20 14:30:00,45.55,45.59,45.55,45.57,19642.0,45.55,45.59,45.55,45.57,19642.0
2023-07-20 14:35:00,45.57,45.62,45.57,45.62,18078.0,45.57,45.62,45.57,45.62,18078.0
2023-07-20 14:40:00,45.61,45.62,45.59,45.6,23030.0,45.61,45.62,45.59,45.6,23030.0
2023-07-20 14:45:00,45.6,45.68,45.6,45.65,12438.0,45.6,45.68,45.6,45.65,12438.0
2023-07-20 14:50:00,45.65,45.67,45.64,45.65,13224.0,45.65,45.67,45.64,45.65,13224.0
2023-07-20 14:55:00,45.65,45.65,45.6,45.6,13746.0,45.65,45.65,45.6,45.6,13746.0
2023-07-20 15:00:00,45.6,45.62,45.59,45.6,29546.0,45.6,45.62,45.59,45.6,29546.0
2023-07-20 15:05:00,45.6,45.65,45.59,45.63,24422.0,45.6,45.65,45.59,45.63,24422.0
2023-07-20 15:10:00,45.63,45.69,45.63,45.67,20048.0,45.63,45.69,45.63,45.67,20048.0
2023-07-20 15:15:00,45.68,45.68,45.63,45.65,20990.0,45.68,45.68,45.63,45.65,20990.0
2023-07-20 15:20:00,45.65,45.66,45.59,45.6,26520.0,45.65,45.66,45.59,45.6,26520.0
2023-07-20 15:25:00,45.6,45.61,45.59,45.6,31058.0,45.6,45.61,45.59,45.6,31058.0
2023-07-20 15:30:00,45.6,45.63,45.6,45.62,24926.0,45.6,45.63,45.6,45.62,24926.0
2023-07-20 15:35:00,45.62,45.66,45.6,45.63,29114.0,45.62,45.66,45.6,45.63,29114.0
2023-07-20 15:40:00,45.63,45.68,45.63,45.65,29360.0,45.63,45.68,45.63,45.65,29360.0
2023-07-20 15:45:00,45.64,45.64,45.6,45.63,34534.0,45.64,45.64,45.6,45.63,34534.0
2023-07-20 15:50:00,45.63,45.66,45.55,45.6,97758.0,45.63,45.66,45.55,45.6,97758.0
2023-07-20 15:55:00,45.59,45.65,45.58,45.6,248008.0,45.59,45.65,45.58,45.6,248008.0
2023-07-21 09:30:00,45.86,46.09,45.81,45.99,231664.0,45.86,46.09,45.81,45.99,231664.0
2023-07-21 09:35:00,45.96,46.06,45.91,45.98,26072.0,45.96,46.06,45.91,45.98,26072.0
2023-07-21 09:40:00,45.95,45.97,45.86,45.88,23158.0,45.95,45.97,45.86,45.88,23158.0
2023-07-21 09:45:00,45.89,45.91,45.8,45.85,18648.0,45.89,45.91,45.8,45.85,18648.0
2023-07-21 09:50:00,45.85,45.85,45.7,45.74,23120.0,45.85,45.85,45.7,45.74,23120.0
2023-07-21 09:55:00,45.74,45.75,45.68,45.71,21490.0,45.74,45.75,45.68,45.71,21490.0
2023-07-21 10:00:00,45.72,45.76,45.7,45.74,30200.0,45.72,45.76,45.7,45.74,30200.0
2023-07-21 10:05:00,45.74,45.81,45.69,45.77,22142.0,45.74,45.81,45.69,45.77,22142.0
2023-07-21 10:10:00,45.77,45.84,45.77,45.78,21850.0,45.77,45.84,45.77,45.78,21850.0
2023-07-21 10:15:00,45.78,45.85,45.78,45.85,36684.0,45.78,45.85,45.78,45.85,36684.0
2023-07-21 10:20:00,45.85,45.86,45.74,45.76,17666.0,45.85,45.86,45.74,45.76,17666.0
2023-07-21 10:25:00,45.77,45.77,45.69,45.7,17634.0,45.77,45.77,45.69,45.7,17634.0
2023-07-21 10:30:00,45.7,45.79,45.69,45.7,23302.0,45.7,45.79,45.69,45.7,23302.0
2023-07-21 10:35:00,45.72,45.79,45.71,45.73,29242.0,45.72,45.79,45.71,45.73,29242.0
2023-07-21 10:40:00,45.72,45.8,45.72,45.78,30098.0,45.72,45.8,45.72,45.78,30098.0
2023-07-21 10:45:00,45.77,45.85,45.77,45.8,23094.0,45.77,45.85,45.77,45.8,23094.0
2023-07-21 10:50:00,45.8,45.81,45.72,45.73,17310.0,45.8,45.81,45.72,45.73,17310.0
2023-07-21 10:55:00,45.73,45.74,45.7,45.74,17022.0,45.73,45.74,45.7,45.74,17022.0
2023-07-21 11:00:00,45.74,45.77,45.71,45.73,14562.0,45.74,45.77,45.71,45.73,14562.0
2023-07-21 11:05:00,45.73,45.81,45.73,45.81,16524.0,45.73,45.81,45.73,45.81,16524.0
2023-07-21 11:10:00,45.82,45.83,45.77,45.77,19092.0,45.82,45.83,45.77,45.77,19092.0
2023-07-21 11:15:00,45.77,45.77,45.7,45.7,28010.0,45.77,45.77,45.7,45.7,28010.0
2023-07-21 11:20:00,45.7,45.71,45.67,45.67,13484.0,45.7,45.71,45.67,45.67,13484.0
2023-07-21 11:25:00,45.67,45.67,45.63,45.65,24426.0,45.67,45.67,45.63,45.65,24426.0
2023-07-21 11:30:00,45.65,45.67,45.62,45.63,20228.0,45.65,45.67,45.62,45.63,20228.0
2023-07-21 11:35:00,45.63,45.77,45.63,45.77,17354.0,45.63,45.77,45.63,45.77,17354.0
2023-07-21 11:40:00,45.78,45.79,45.72,45.72,14938.0,45.78,45.79,45.72,45.72,14938.0
2023-07-21 11:45:00,45.7,45.71,45.68,45.68,12558.0,45.7,45.71,45.68,45.68,12558.0
2023-07-21 11:50:00,45.69,45.73,45.66,45.66,12378.0,45.69,45.73,45.66,45.66,12378.0
2023-07-21 11:55:00,45.66,45.73,45.65,45.73,11720.0,45.66,45.73,45.65,45.73,11720.0
2023-07-21 12:00:00,45.73,45.73,45.68,45.73,15904.0,45.73,45.73,45.68,45.73,15904.0
2023-07-21 12:05:00,45.72,45.76,45.72,45.76,8816.0,45.72,45.76,45.72,45.76,8816.0
2023-07-21 12:10:00,45.76,45.77,45.75,45.76,6610.0,45.76,45.77,45.75,45.76,6610.0
2023-07-21 12:15:00,45.76,45.78,45.75,45.78,16582.0,45.76,45.78,45.75,45.78,16582.0
2023-07-21 12:20:00,45.78,45.8,45.74,45.74,8392.0,45.78,45.8,45.74,45.74,8392.0
2023-07-21 12:25:00,45.72,45.72,45.65,45.65,9166.0,45.72,45.72,45.65,45.65,9166.0
2023-07-21 12:30:00,45.65,45.66,45.61,45.62,15728.0,45.65,45.66,45.61,45.62,15728.0
2023-07-21 12:35:00,45.58,45.63,45.58,45.62,11058.0,45.58,45.63,45.58,45.62,11058.0
2023-07-21 12:40:00,45.62,45.66,45.62,45.66,13436.0,45.62,45.66,45.62,45.66,13436.0
2023-07-21 12:45:00,45.65,45.68,45.63,45.68,14544.0,45.65,45.68,45.63,45.68,14544.0
2023-07-21 12:50:00,45.68,45.68,45.63,45.64,11070.0,45.68,45.68,45.63,45.64,11070.0
2023-07-21 12:55:00,45.63,45.74,45.63,45.71,45900.0,45.63,45.74,45.63,45.71,45900.0
2023-07-21 13:00:00,45.72,45.74,45.69,45.74,7348.0,45.72,45.74,45.69,45.74,7348.0
2023-07-21 13:05:00,45.74,45.75,45.71,45.71,18036.0,45.74,45.75,45.71,45.71,18036.0
2023-07-21 13:10:00,45.71,45.72,45.69,45.7,11798.0,45.71,45.72,45.69,45.7,11798.0
2023-07-21 13:15:00,45.7,45.7,45.67,45.67,7778.0,45.7,45.7,45.67,45.67,7778.0
2023-07-21 13:20:00,45.66,45.7,45.64,45.67,13690.0,45.66,45.7,45.64,45.67,13690.0
2023-07-21 13:25:00,45.66,45.68,45.64,45.67,11030.0,45.66,45.68,45.64,45.67,11030.0
2023-07-21 13:30:00,45.67,45.69,45.66,45.68,12230.0,45.67,45.69,45.66,45.68,12230.0
2023-07-21 13:35:00,45.68,45.72,45.67,45.72,14630.0,45.68,45.72,45.67,45.72,14630.0
2023-07-21 13:40:00,45.72,45.73,45.69,45.7,21518.0,45.72,45.73,45.69,45.7,21518.0
2023-07-21 13:45:00,45.7,45.75,45.7,45.75,12854.0,45.7,45.75,45.7,45.75,12854.0
2023-07-21 13:50:00,45.75,45.79,45.74,45.79,15420.0,45.75,45.79,45.74,45.79,15420.0
2023-07-21 13:55:00,45.78,45.82,45.77,45.81,34058.0,45.78,45.82,45.77,45.81,34058.0
2023-07-21 14:00:00,45.81,45.82,45.76,45.77,14738.0,45.81,45.82,45.76,45.77,14738.0
2023-07-21 14:05:00,45.77,45.77,45.75,45.76,15020.0,45.77,45.77,45.75,45.76,15020.0
2023-07-21 14:10:00,45.74,45.74,45.62,45.62,21136.0,45.74,45.74,45.62,45.62,21136.0
2023-07-21 14:15:00,45.61,45.67,45.6,45.67,18546.0,45.61,45.67,45.6,45.67,18546.0
2023-07-21 14:20:00,45.67,45.67,45.62,45.63,16946.0,45.67,45.67,45.62,45.63,16946.0
2023-07-21 14:25:00,45.63,45.64,45.61,45.63,17282.0,45.63,45.64,45.61,45.63,17282.0
2023-07-21 14:30:00,45.63,45.67,45.63,45.66,16566.0,45.63,45.67,45.63,45.66,16566.0
2023-07-21 14:35:00,45.65,45.7,45.65,45.7,12104.0,45.65,45.7,45.65,45.7,12104.0
2023-07-21 14:40:00,45.7,45.74,45.69,45.73,12482.0,45.7,45.74,45.69,45.73,12482.0
2023-07-21 14:45:00,45.73,45.74,45.72,45.72,10316.0,45.73,45.74,45.72,45.72,10316.0
2023-07-21 14:50:00,45.72,45.73,45.69,45.72,15784.0,45.72,45.73,45.69,45.72,15784.0
2023-07-21 14:55:00,45.71,45.71,45.67,45.68,17090.0,45.71,45.71,45.67,45.68,17090.0
2023-07-21 15:00:00,45.68,45.68,45.66,45.66,17238.0,45.68,45.68,45.66,45.66,17238.0
2023-07-21 15:05:00,45.66,45.68,45.63,45.63,21904.0,45.66,45.68,45.63,45.63,21904.0
2023-07-21 15:10:00,45.63,45.66,45.62,45.63,23160.0,45.63,45.66,45.62,45.63,23160.0
2023-07-21 15:15:00,45.63,45.64,45.61,45.64,28938.0,45.63,45.64,45.61,45.64,28938.0
2023-07-21 15:20:00,45.64,45.66,45.59,45.63,26058.0,45.64,45.66,45.59,45.63,26058.0
2023-07-21 15:25:00,45.62,45.63,45.59,45.63,27516.0,45.62,45.63,45.59,45.63,27516.0
2023-07-21 15:30:00,45.63,45.7,45.63,45.67,37750.0,45.63,45.7,45.63,45.67,37750.0
2023-07-21 15:35:00,45.68,45.72,45.65,45.67,49458.0,45.68,45.72,45.65,45.67,49458.0
2023-07-21 15:40:00,45.67,45.68,45.59,45.63,56588.0,45.67,45.68,45.59,45.63,56588.0
2023-07-21 15:45:00,45.63,45.68,45.61,45.65,55216.0,45.63,45.68,45.61,45.65,55216.0
2023-07-21 15:50:00,45.64,45.75,45.63,45.69,195530.0,45.64,45.75,45.63,45.69,195530.0
2023-07-21 15:55:00,45.67,45.67,45.54,45.57,431678.0,45.67,45.67,45.54,45.57,431678.0
2023-07-24 09:30:00,45.57,45.6,45.36,45.38,64714.0,45.57,45.6,45.36,45.38,64714.0
2023-07-24 09:35:00,45.39,45.51,45.38,45.44,15940.0,45.39,45.51,45.38,45.44,15940.0
2023-07-24 09:40:00,45.41,45.49,45.38,45.48,13138.0,45.41,45.49,45.38,45.48,13138.0
2023-07-24 09:45:00,45.46,45.52,45.27,45.31,45192.0,45.46,45.52,45.27,45.31,45192.0
2023-07-24 09:50:00,45.29,45.29,45.05,45.08,39892.0,45.29,45.29,45.05,45.08,39892.0
2023-07-24 09:55:00,45.1,45.17,45.05,45.07,21884.0,45.1,45.17,45.05,45.07,21884.0
2023-07-24 10:00:00,45.08,45.09,45.01,45.01,27228.0,45.08,45.09,45.01,45.01,27228.0
2023-07-24 10:05:00,45.0,45.1,44.99,45.06,30272.0,45.0,45.1,44.99,45.06,30272.0
2023-07-24 10:10:00,45.06,45.18,45.06,45.18,8388.0,45.06,45.18,45.06,45.18,8388.0
2023-07-24 10:15:00,45.19,45.21,45.13,45.13,13484.0,45.19,45.21,45.13,45.13,13484.0
2023-07-24 10:20:00,45.14,45.16,45.09,45.13,10382.0,45.14,45.16,45.09,45.13,10382.0
2023-07-24 10:25:00,45.11,45.15,45.1,45.13,19954.0,45.11,45.15,45.1,45.13,19954.0
2023-07-24 10:30:00,45.15,45.16,45.06,45.06,13492.0,45.15,45.16,45.06,45.06,13492.0
2023-07-24 10:35:00,45.07,45.1,45.04,45.06,14206.0,45.07,45.1,45.04,45.06,14206.0
2023-07-24 10:40:00,45.07,45.1,45.05,45.05,12484.0,45.07,45.1,45.05,45.05,12484.0
2023-07-24 10:45:00,45.03,45.04,44.94,44.96,30874.0,45.03,45.04,44.94,44.96,30874.0
2023-07-24 10:50:00,44.96,44.96,44.89,44.91,23708.0,44.96,44.96,44.89,44.91,23708.0
2023-07-24 10:55:00,44.91,44.95,44.9,44.92,26494.0,44.91,44.95,44.9,44.92,26494.0
2023-07-24 11:00:00,44.93,44.94,44.83,44.84,19910.0,44.93,44.94,44.83,44.84,19910.0
2023-07-24 11:05:00,44.83,44.84,44.77,44.83,15082.0,44.83,44.84,44.77,44.83,15082.0
2023-07-24 11:10:00,44.82,44.88,44.82,44.88,30384.0,44.82,44.88,44.82,44.88,30384.0
2023-07-24 11:15:00,44.88,44.92,44.88,44.88,14488.0,44.88,44.92,44.88,44.88,14488.0
2023-07-24 11:20:00,44.87,44.87,44.82,44.82,8120.0,44.87,44.87,44.82,44.82,8120.0
2023-07-24 11:25:00,44.81,44.84,44.79,44.82,14768.0,44.81,44.84,44.79,44.82,14768.0
2023-07-24 11:30:00,44.82,44.83,44.77,44.78,12070.0,44.82,44.83,44.77,44.78,12070.0
2023-07-24 11:35:00,44.77,44.79,44.62,44.67,45906.0,44.77,44.79,44.62,44.67,45906.0
2023-07-24 11:40:00,44.69,44.69,44.63,44.65,20454.0,44.69,44.69,44.63,44.65,20454.0
2023-07-24 11:45:00,44.65,44.68,44.61,44.62,14866.0,44.65,44.68,44.61,44.62,14866.0
2023-07-24 11:50:00,44.61,44.69,44.61,44.69,20432.0,44.61,44.69,44.61,44.69,20432.0
2023-07-24 11:55:00,44.7,44.73,44.69,44.69,14888.0,44.7,44.73,44.69,44.69,14888.0
2023-07-24 12:00:00,44.69,44.73,44.68,44.7,6360.0,44.69,44.73,44.68,44.7,6360.0
2023-07-24 12:05:00,44.7,44.7,44.66,44.69,5000.0,44.7,44.7,44.66,44.69,5000.0
2023-07-24 12:10:00,44.7,44.74,44.7,44.71,8480.0,44.7,44.74,44.7,44.71,8480.0
2023-07-24 12:15:00,44.72,44.74,44.66,44.68,27982.0,44.72,44.74,44.66,44.68,27982.0
2023-07-24 12:20:00,44.68,44.69,44.63,44.65,12836.0,44.68,44.69,44.63,44.65,12836.0
2023-07-24 12:25:00,44.65,44.68,44.63,44.68,10670.0,44.65,44.68,44.63,44.68,10670.0
2023-07-24 12:30:00,44.68,44.7,44.67,44.67,12926.0,44.68,44.7,44.67,44.67,12926.0
2023-07-24 12:35:00,44.67,44.68,44.65,44.67,4268.0,44.67,44.68,44.65,44.67,4268.0
2023-07-24 12:40:00,44.68,44.72,44.68,44.72,7262.0,44.68,44.72,44.68,44.72,7262.0
2023-07-24 12:45:00,44.73,44.73,44.68,44.68,7702.0,44.73,44.73,44.68,44.68,7702.0
2023-07-24 12:50:00,44.67,44.69,44.66,44.69,5428.0,44.67,44.69,44.66,44.69,5428.0
2023-07-24 12:55:00,44.69,44.71,44.66,44.66,13574.0,44.69,44.71,44.66,44.66,13574.0
2023-07-24 13:00:00,44.66,44.67,44.63,44.63,11086.0,44.66,44.67,44.63,44.63,11086.0
2023-07-24 13:05:00,44.65,44.68,44.64,44.67,11880.0,44.65,44.68,44.64,44.67,11880.0
2023-07-24 13:10:00,44.67,44.74,44.67,44.73,10370.0,44.67,44.74,44.67,44.73,10370.0
2023-07-24 13:15:00,44.73,44.74,44.7,44.7,19944.0,44.73,44.74,44.7,44.7,19944.0
2023-07-24 13:20:00,44.7,44.74,44.67,44.74,13294.0,44.7,44.74,44.67,44.74,13294.0
2023-07-24 13:25:00,44.74,44.74,44.73,44.74,13702.0,44.74,44.74,44.73,44.74,13702.0
2023-07-24 13:30:00,44.74,44.74,44.69,44.69,30972.0,44.74,44.74,44.69,44.69,30972.0
2023-07-24 13:35:00,44.69,44.72,44.68,44.72,12010.0,44.69,44.72,44.68,44.72,12010.0
2023-07-24 13:40:00,44.72,44.73,44.71,44.71,17898.0,44.72,44.73,44.71,44.71,17898.0
2023-07-24 13:45:00,44.72,44.76,44.71,44.76,21870.0,44.72,44.76,44.71,44.76,21870.0
2023-07-24 13:50:00,44.75,44.76,44.72,44.76,29526.0,44.75,44.76,44.72,44.76,29526.0
2023-07-24 13:55:00,44.76,44.76,44.72,44.74,12040.0,44.76,44.76,44.72,44.74,12040.0
2023-07-24 14:00:00,44.74,44.79,44.74,44.77,19986.0,44.74,44.79,44.74,44.77,19986.0
2023-07-24 14:05:00,44.77,44.82,44.77,44.79,22714.0,44.77,44.82,44.77,44.79,22714.0
2023-07-24 14:10:00,44.79,44.81,44.78,44.78,9878.0,44.79,44.81,44.78,44.78,9878.0
2023-07-24 14:15:00,44.77,44.77,44.74,44.76,10194.0,44.77,44.77,44.74,44.76,10194.0
2023-07-24 14:20:00,44.77,44.77,44.74,44.76,16448.0,44.77,44.77,44.74,44.76,16448.0
2023-07-24 14:25:00,44.76,44.8,44.76,44.79,7788.0,44.76,44.8,44.76,44.79,7788.0
2023-07-24 14:30:00,44.78,44.79,44.75,44.76,15408.0,44.78,44.79,44.75,44.76,15408.0
2023-07-24 14:35:00,44.76,44.77,44.73,44.76,13312.0,44.76,44.77,44.73,44.76,13312.0
2023-07-24 14:40:00,44.76,44.77,44.73,44.75,12830.0,44.76,44.77,44.73,44.75,12830.0
2023-07-24 14:45:00,44.76,44.76,44.74,44.76,10560.0,44.76,44.76,44.74,44.76,10560.0
2023-07-24 14:50:00,44.77,44.79,44.75,44.79,10222.0,44.77,44.79,44.75,44.79,10222.0
2023-07-24 14:55:00,44.8,44.84,44.79,44.83,24826.0,44.8,44.84,44.79,44.83,24826.0
2023-07-24 15:00:00,44.83,44.87,44.82,44.84,22578.0,44.83,44.87,44.82,44.84,22578.0
2023-07-24 15:05:00,44.85,44.86,44.84,44.85,14498.0,44.85,44.86,44.84,44.85,14498.0
2023-07-24 15:10:00,44.85,44.85,44.83,44.84,10054.0,44.85,44.85,44.83,44.84,10054.0
2023-07-24 15:15:00,44.85,44.92,44.85,44.91,21794.0,44.85,44.92,44.85,44.91,21794.0
2023-07-24 15:20:00,44.91,44.94,44.91,44.91,17464.0,44.91,44.94,44.91,44.91,17464.0
2023-07-24 15:25:00,44.91,44.92,44.85,44.85,21212.0,44.91,44.92,44.85,44.85,21212.0
2023-07-24 15:30:00,44.85,44.9,44.85,44.87,30188.0,44.85,44.9,44.85,44.87,30188.0
2023-07-24 15:35:00,44.87,44.89,44.86,44.87,30150.0,44.87,44.89,44.86,44.87,30150.0
2023-07-24 15:40:00,44.87,44.88,44.84,44.85,65584.0,44.87,44.88,44.84,44.85,65584.0
2023-07-24 15:45:00,44.85,44.85,44.78,44.78,56886.0,44.85,44.85,44.78,44.78,56886.0
2023-07-24 15:50:00,44.78,44.8,44.74,44.75,152112.0,44.78,44.8,44.74,44.75,152112.0
2023-07-24 15:55:00,44.75,44.83,44.74,44.82,278476.0,44.75,44.83,44.74,44.82,278476.0
2023-07-25 09:30:00,44.63,44.79,44.61,44.76,50364.0,44.63,44.79,44.61,44.76,50364.0
2023-07-25 09:35:00,44.75,44.79,44.71,44.74,10472.0,44.75,44.79,44.71,44.74,10472.0
2023-07-25 09:40:00,44.75,44.78,44.71,44.76,19082.0,44.75,44.78,44.71,44.76,19082.0
2023-07-25 09:45:00,44.76,44.97,44.76,44.95,33284.0,44.76,44.97,44.76,44.95,33284.0
2023-07-25 09:50:00,44.95,44.96,44.9,44.92,20592.0,44.95,44.96,44.9,44.92,20592.0
2023-07-25 09:55:00,44.9,44.91,44.84,44.85,19252.0,44.9,44.91,44.84,44.85,19252.0
2023-07-25 10:00:00,44.85,44.9,44.83,44.85,30418.0,44.85,44.9,44.83,44.85,30418.0
2023-07-25 10:05:00,44.86,44.9,44.84,44.88,20606.0,44.86,44.9,44.84,44.88,20606.0
2023-07-25 10:10:00,44.9,44.96,44.88,44.93,22110.0,44.9,44.96,44.88,44.93,22110.0
2023-07-25 10:15:00,44.94,44.98,44.9,44.91,16600.0,44.94,44.98,44.9,44.91,16600.0
2023-07-25 10:20:00,44.91,44.93,44.86,44.87,54386.0,44.91,44.93,44.86,44.87,54386.0
2023-07-25 10:25:00,44.87,44.87,44.79,44.8,18320.0,44.87,44.87,44.79,44.8,18320.0
2023-07-25 10:30:00,44.79,44.8,44.72,44.77,10524.0,44.79,44.8,44.72,44.77,10524.0
2023-07-25 10:35:00,44.77,44.84,44.77,44.84,16228.0,44.77,44.84,44.77,44.84,16228.0
2023-07-25 10:40:00,44.85,44.86,44.81,44.84,9422.0,44.85,44.86,44.81,44.84,9422.0
2023-07-25 10:45:00,44.84,44.87,44.81,44.85,8924.0,44.84,44.87,44.81,44.85,8924.0
2023-07-25 10:50:00,44.85,44.85,44.82,44.83,9070.0,44.85,44.85,44.82,44.83,9070.0
2023-07-25 10:55:00,44.84,44.86,44.82,44.85,23724.0,44.84,44.86,44.82,44.85,23724.0
2023-07-25 11:00:00,44.85,44.87,44.84,44.87,17736.0,44.85,44.87,44.84,44.87,17736.0
2023-07-25 11:05:00,44.87,44.87,44.82,44.82,15940.0,44.87,44.87,44.82,44.82,15940.0
2023-07-25 11:10:00,44.83,44.88,44.83,44.88,30544.0,44.83,44.88,44.83,44.88,30544.0
2023-07-25 11:15:00,44.87,44.9,44.85,44.9,33612.0,44.87,44.9,44.85,44.9,33612.0
2023-07-25 11:20:00,44.91,44.96,44.91,44.93,19042.0,44.91,44.96,44.91,44.93,19042.0
2023-07-25 11:25:00,44.93,44.94,44.91,44.94,15402.0,44.93,44.94,44.91,44.94,15402.0
2023-07-25 11:30:00,44.96,44.99,44.95,44.96,22326.0,44.96,44.99,44.95,44.96,22326.0
2023-07-25 11:35:00,44.96,45.01,44.95,44.96,21322.0,44.96,45.01,44.95,44.96,21322.0
2023-07-25 11:40:00,44.97,44.97,44.94,44.94,11072.0,44.97,44.97,44.94,44.94,11072.0
2023-07-25 11:45:00,44.94,44.98,44.93,44.98,18748.0,44.94,44.98,44.93,44.98,18748.0
2023-07-25 11:50:00,44.99,45.06,44.98,45.05,9484.0,44.99,45.06,44.98,45.05,9484.0
2023-07-25 11:55:00,45.04,45.05,45.02,45.02,6772.0,45.04,45.05,45.02,45.02,6772.0
2023-07-25 12:00:00,45.01,45.04,44.99,45.03,6772.0,45.01,45.04,44.99,45.03,6772.0
2023-07-25 12:05:00,45.04,45.07,45.02,45.02,19546.0,45.04,45.07,45.02,45.02,19546.0
2023-07-25 12:10:00,45.02,45.03,44.98,44.99,8602.0,45.02,45.03,44.98,44.99,8602.0
2023-07-25 12:15:00,44.99,45.03,44.98,45.01,5380.0,44.99,45.03,44.98,45.01,5380.0
2023-07-25 12:20:00,45.02,45.04,45.0,45.01,7286.0,45.02,45.04,45.0,45.01,7286.0
2023-07-25 12:25:00,45.02,45.05,45.01,45.01,19970.0,45.02,45.05,45.01,45.01,19970.0
2023-07-25 12:30:00,45.0,45.0,44.97,44.97,7378.0,45.0,45.0,44.97,44.97,7378.0
2023-07-25 12:35:00,44.96,44.99,44.96,44.98,21632.0,44.96,44.99,44.96,44.98,21632.0
2023-07-25 12:40:00,44.98,44.98,44.96,44.96,8220.0,44.98,44.98,44.96,44.96,8220.0
2023-07-25 12:45:00,44.95,44.95,44.94,44.94,7020.0,44.95,44.95,44.94,44.94,7020.0
2023-07-25 12:50:00,44.95,44.98,44.94,44.97,18308.0,44.95,44.98,44.94,44.97,18308.0
2023-07-25 12:55:00,44.97,44.99,44.97,44.99,15250.0,44.97,44.99,44.97,44.99,15250.0
2023-07-25 13:00:00,45.0,45.01,44.97,44.98,19558.0,45.0,45.01,44.97,44.98,19558.0
2023-07-25 13:05:00,44.97,44.98,44.95,44.97,7848.0,44.97,44.98,44.95,44.97,7848.0
2023-07-25 13:10:00,44.97,44.97,44.96,44.97,5564.0,44.97,44.97,44.96,44.97,5564.0
2023-07-25 13:15:00,44.98,45.0,44.97,44.98,6250.0,44.98,45.0,44.97,44.98,6250.0
2023-07-25 13:20:00,44.99,45.01,44.97,44.98,11500.0,44.99,45.01,44.97,44.98,11500.0
2023-07-25 13:25:00,44.99,44.99,44.98,44.98,6326.0,44.99,44.99,44.98,44.98,6326.0
2023-07-25 13:30:00,44.98,44.99,44.98,44.99,7634.0,44.98,44.99,44.98,44.99,7634.0
2023-07-25 13:35:00,44.99,45.05,44.98,45.05,31340.0,44.99,45.05,44.98,45.05,31340.0
2023-07-25 13:40:00,45.04,45.05,45.0,45.01,14696.0,45.04,45.05,45.0,45.01,14696.0
2023-07-25 13:45:00,45.01,45.01,44.98,44.99,11252.0,45.01,45.01,44.98,44.99,11252.0
2023-07-25 13:50:00,44.99,44.99,44.98,44.99,7558.0,44.99,44.99,44.98,44.99,7558.0
2023-07-25 13:55:00,45.0,45.01,44.98,44.99,7194.0,45.0,45.01,44.98,44.99,7194.0
2023-07-25 14:00:00,44.99,45.01,44.98,45.0,14706.0,44.99,45.01,44.98,45.0,14706.0
2023-07-25 14:05:00,45.0,45.03,44.99,45.01,13612.0,45.0,45.03,44.99,45.01,13612.0
2023-07-25 14:10:00,45.0,45.01,44.99,45.0,11574.0,45.0,45.01,44.99,45.0,11574.0
2023-07-25 14:15:00,44.99,45.02,44.98,45.01,20814.0,44.99,45.02,44.98,45.01,20814.0
2023-07-25 14:20:00,45.01,45.05,45.01,45.05,6574.0,45.01,45.05,45.01,45.05,6574.0
2023-07-25 14:25:00,45.05,45.07,45.04,45.05,14840.0,45.05,45.07,45.04,45.05,14840.0
2023-07-25 14:30:00,45.05,45.06,45.02,45.04,17836.0,45.05,45.06,45.02,45.04,17836.0
2023-07-25 14:35:00,45.04,45.05,45.01,45.02,20610.0,45.04,45.05,45.01,45.02,20610.0
2023-07-25 14:40:00,45.02,45.03,45.01,45.02,20038.0,45.02,45.03,45.01,45.02,20038.0
2023-07-25 14:45:00,45.02,45.09,45.02,45.07,15860.0,45.02,45.09,45.02,45.07,15860.0
2023-07-25 14:50:00,45.07,45.09,45.03,45.03,13718.0,45.07,45.09,45.03,45.03,13718.0
2023-07-25 14:55:00,45.03,45.03,44.9,44.91,15362.0,45.03,45.03,44.9,44.91,15362.0
2023-07-25 15:00:00,44.91,45.0,44.89,44.97,14642.0,44.91,45.0,44.89,44.97,14642.0
2023-07-25 15:05:00,44.97,44.99,44.93,44.96,37534.0,44.97,44.99,44.93,44.96,37534.0
2023-07-25 15:10:00,44.96,44.99,44.95,44.98,15666.0,44.96,44.99,44.95,44.98,15666.0
2023-07-25 15:15:00,44.98,45.02,44.97,45.01,12090.0,44.98,45.02,44.97,45.01,12090.0
2023-07-25 15:20:00,44.99,45.03,44.98,45.01,17386.0,44.99,45.03,44.98,45.01,17386.0
2023-07-25 15:25:00,45.01,45.04,45.01,45.02,18318.0,45.01,45.04,45.01,45.02,18318.0
2023-07-25 15:30:00,45.02,45.02,44.99,45.01,24306.0,45.02,45.02,44.99,45.01,24306.0
2023-07-25 15:35:00,45.01,45.08,44.99,45.07,17774.0,45.01,45.08,44.99,45.07,17774.0
2023-07-25 15:40:00,45.08,45.1,45.06,45.09,23054.0,45.08,45.1,45.06,45.09,23054.0
2023-07-25 15:45:00,45.09,45.11,45.07,45.1,24550.0,45.09,45.11,45.07,45.1,24550.0
2023-07-25 15:50:00,45.11,45.12,45.07,45.1,55042.0,45.11,45.12,45.07,45.1,55042.0
2023-07-25 15:55:00,45.1,45.1,45.04,45.08,156990.0,45.1,45.1,45.04,45.08,156990.0
2023-07-26 09:30:00,44.93,45.11,44.91,44.99,60802.0,44.93,45.11,44.91,44.99,60802.0
2023-07-26 09:35:00,44.98,44.99,44.9,44.93,10416.0,44.98,44.99,44.9,44.93,10416.0
2023-07-26 09:40:00,44.91,44.94,44.88,44.91,15458.0,44.91,44.94,44.88,44.91,15458.0
2023-07-26 09:45:00,44.9,44.9,44.86,44.87,5936.0,44.9,44.9,44.86,44.87,5936.0
2023-07-26 09:50:00,44.89,44.96,44.89,44.95,7184.0,44.89,44.96,44.89,44.95,7184.0
2023-07-26 09:55:00,44.95,44.96,44.92,44.92,15938.0,44.95,44.96,44.92,44.92,15938.0
2023-07-26 10:00:00,44.92,45.0,44.91,44.99,19238.0,44.92,45.0,44.91,44.99,19238.0
2023-07-26 10:05:00,45.01,45.03,44.99,45.01,6288.0,45.01,45.03,44.99,45.01,6288.0
2023-07-26 10:10:00,45.02,45.1,44.99,45.06,14574.0,45.02,45.1,44.99,45.06,14574.0
2023-07-26 10:15:00,45.04,45.06,44.99,45.0,11536.0,45.04,45.06,44.99,45.0,11536.0
2023-07-26 10:20:00,45.02,45.03,44.97,45.0,16932.0,45.02,45.03,44.97,45.0,16932.0
2023-07-26 10:25:00,44.99,45.07,44.99,45.06,8802.0,44.99,45.07,44.99,45.06,8802.0
2023-07-26 10:30:00,45.07,45.11,45.05,45.1,15938.0,45.07,45.11,45.05,45.1,15938.0
2023-07-26 10:35:00,45.09,45.09,44.99,45.0,10594.0,45.09,45.09,44.99,45.0,10594.0
2023-07-26 10:40:00,44.99,44.99,44.93,44.94,8800.0,44.99,44.99,44.93,44.94,8800.0
2023-07-26 10:45:00,44.94,44.95,44.88,44.9,6938.0,44.94,44.95,44.88,44.9,6938.0
2023-07-26 10:50:00,44.88,44.88,44.77,44.77,10048.0,44.88,44.88,44.77,44.77,10048.0
2023-07-26 10:55:00,44.75,44.76,44.68,44.7,16596.0,44.75,44.76,44.68,44.7,16596.0
2023-07-26 11:00:00,44.69,44.7,44.63,44.7,16542.0,44.69,44.7,44.63,44.7,16542.0
2023-07-26 11:05:00,44.7,44.74,44.7,44.73,8006.0,44.7,44.74,44.7,44.73,8006.0
2023-07-26 11:10:00,44.73,44.75,44.71,44.75,5456.0,44.73,44.75,44.71,44.75,5456.0
2023-07-26 11:15:00,44.74,44.77,44.74,44.76,8880.0,44.74,44.77,44.74,44.76,8880.0
2023-07-26 11:20:00,44.77,44.8,44.68,44.68,12636.0,44.77,44.8,44.68,44.68,12636.0
2023-07-26 11:25:00,44.68,44.74,44.67,44.73,13084.0,44.68,44.74,44.67,44.73,13084.0
2023-07-26 11:30:00,44.73,44.73,44.66,44.67,24152.0,44.73,44.73,44.66,44.67,24152.0
2023-07-26 11:35:00,44.66,44.66,44.57,44.59,41666.0,44.66,44.66,44.57,44.59,41666.0
2023-07-26 11:40:00,44.57,44.63,44.56,44.63,26624.0,44.57,44.63,44.56,44.63,26624.0
2023-07-26 11:45:00,44.63,44.73,44.63,44.73,11396.0,44.63,44.73,44.63,44.73,11396.0
2023-07-26 11:50:00,44.74,44.77,44.74,44.76,11048.0,44.74,44.77,44.74,44.76,11048.0
2023-07-26 11:55:00,44.77,44.81,44.74,44.76,17460.0,44.77,44.81,44.74,44.76,17460.0
2023-07-26 12:00:00,44.76,44.77,44.75,44.77,2874.0,44.76,44.77,44.75,44.77,2874.0
2023-07-26 12:05:00,44.79,44.82,44.79,44.81,2436.0,44.79,44.82,44.79,44.81,2436.0
2023-07-26 12:10:00,44.81,44.84,44.77,44.77,4400.0,44.81,44.84,44.77,44.77,4400.0
2023-07-26 12:15:00,44.75,44.82,44.74,44.81,10600.0,44.75,44.82,44.74,44.81,10600.0
2023-07-26 12:20:00,44.8,44.8,44.77,44.78,3448.0,44.8,44.8,44.77,44.78,3448.0
2023-07-26 12:25:00,44.76,44.76,44.73,44.73,3020.0,44.76,44.76,44.73,44.73,3020.0
2023-07-26 12:30:00,44.72,44.73,44.7,44.71,7070.0,44.72,44.73,44.7,44.71,7070.0
2023-07-26 12:35:00,44.71,44.71,44.67,44.67,11196.0,44.71,44.71,44.67,44.67,11196.0
2023-07-26 12:40:00,44.68,44.74,44.68,44.73,6042.0,44.68,44.74,44.68,44.73,6042.0
2023-07-26 12:45:00,44.73,44.73,44.71,44.72,12510.0,44.73,44.73,44.71,44.72,12510.0
2023-07-26 12:50:00,44.73,44.74,44.7,44.7,10734.0,44.73,44.74,44.7,44.7,10734.0
2023-07-26 12:55:00,44.7,44.73,44.69,44.73,5244.0,44.7,44.73,44.69,44.73,5244.0
2023-07-26 13:00:00,44.73,44.74,44.72,44.74,4116.0,44.73,44.74,44.72,44.74,4116.0
2023-07-26 13:05:00,44.75,44.78,44.74,44.77,20084.0,44.75,44.78,44.74,44.77,20084.0
2023-07-26 13:10:00,44.77,44.77,44.72,44.74,11538.0,44.77,44.77,44.72,44.74,11538.0
2023-07-26 13:15:00,44.72,44.73,44.7,44.71,4432.0,44.72,44.73,44.7,44.71,4432.0
2023-07-26 13:20:00,44.71,44.71,44.69,44.7,4018.0,44.71,44.71,44.69,44.7,4018.0
2023-07-26 13:25:00,44.7,44.71,44.67,44.68,13542.0,44.7,44.71,44.67,44.68,13542.0
2023-07-26 13:30:00,44.68,44.68,44.65,44.67,7472.0,44.68,44.68,44.65,44.67,7472.0
2023-07-26 13:35:00,44.66,44.7,44.66,44.69,8216.0,44.66,44.7,44.66,44.69,8216.0
2023-07-26 13:40:00,44.69,44.69,44.65,44.65,5816.0,44.69,44.69,44.65,44.65,5816.0
2023-07-26 13:45:00,44.66,44.69,44.66,44.69,7750.0,44.66,44.69,44.66,44.69,7750.0
2023-07-26 13:50:00,44.69,44.72,44.69,44.72,3730.0,44.69,44.72,44.69,44.72,3730.0
2023-07-26 13:55:00,44.72,44.73,44.71,44.71,11406.0,44.72,44.73,44.71,44.71,11406.0
2023-07-26 14:00:00,44.7,44.77,44.66,44.73,11206.0,44.7,44.77,44.66,44.73,11206.0
2023-07-26 14:05:00,44.74,44.74,44.67,44.7,28270.0,44.74,44.74,44.67,44.7,28270.0
2023-07-26 14:10:00,44.69,44.73,44.68,44.69,11500.0,44.69,44.73,44.68,44.69,11500.0
2023-07-26 14:15:00,44.67,44.67,44.63,44.63,2704.0,44.67,44.67,44.63,44.63,2704.0
2023-07-26 14:20:00,44.62,44.62,44.59,44.59,6418.0,44.62,44.62,44.59,44.59,6418.0
2023-07-26 14:25:00,44.58,44.58,44.53,44.55,25914.0,44.58,44.58,44.53,44.55,25914.0
2023-07-26 14:30:00,44.54,44.6,44.53,44.56,15918.0,44.54,44.6,44.53,44.56,15918.0
2023-07-26 14:35:00,44.59,44.77,44.59,44.77,32212.0,44.59,44.77,44.59,44.77,32212.0
2023-07-26 14:40:00,44.77,44.85,44.72,44.78,15396.0,44.77,44.85,44.72,44.78,15396.0
2023-07-26 14:45:00,44.83,44.89,44.77,44.77,32186.0,44.83,44.89,44.77,44.77,32186.0
2023-07-26 14:50:00,44.76,44.9,44.74,44.89,8852.0,44.76,44.9,44.74,44.89,8852.0
2023-07-26 14:55:00,44.87,44.87,44.81,44.81,8740.0,44.87,44.87,44.81,44.81,8740.0
2023-07-26 15:00:00,44.82,44.88,44.81,44.86,11092.0,44.82,44.88,44.81,44.86,11092.0
2023-07-26 15:05:00,44.85,44.85,44.61,44.65,21094.0,44.85,44.85,44.61,44.65,21094.0
2023-07-26 15:10:00,44.63,44.69,44.59,44.59,14646.0,44.63,44.69,44.59,44.59,14646.0
2023-07-26 15:15:00,44.58,44.63,44.55,44.59,21824.0,44.58,44.63,44.55,44.59,21824.0
2023-07-26 15:20:00,44.59,44.71,44.59,44.67,18530.0,44.59,44.71,44.59,44.67,18530.0
2023-07-26 15:25:00,44.67,44.72,44.66,44.69,13808.0,44.67,44.72,44.66,44.69,13808.0
2023-07-26 15:30:00,44.68,44.7,44.62,44.7,23468.0,44.68,44.7,44.62,44.7,23468.0
2023-07-26 15:35:00,44.7,44.73,44.68,44.72,18896.0,44.7,44.73,44.68,44.72,18896.0
2023-07-26 15:40:00,44.73,44.77,44.72,44.77,30056.0,44.73,44.77,44.72,44.77,30056.0
2023-07-26 15:45:00,44.77,44.81,44.76,44.77,24470.0,44.77,44.81,44.76,44.77,24470.0
2023-07-26 15:50:00,44.74,44.77,44.7,44.74,52074.0,44.74,44.77,44.7,44.74,52074.0
2023-07-26 15:55:00,44.75,44.81,44.72,44.81,161244.0,44.75,44.81,44.72,44.81,161244.0
2023-07-27 09:30:00,45.03,45.16,44.96,45.01,65296.0,45.03,45.16,44.96,45.01,65296.0
2023-07-27 09:35:00,45.03,45.05,44.91,44.99,18764.0,45.03,45.05,44.91,44.99,18764.0
2023-07-27 09:40:00,44.99,44.99,44.82,44.85,16444.0,44.99,44.99,44.82,44.85,16444.0
2023-07-27 09:45:00,44.87,44.87,44.77,44.87,23930.0,44.87,44.87,44.77,44.87,23930.0
2023-07-27 09:50:00,44.85,44.85,44.79,44.83,9586.0,44.85,44.85,44.79,44.83,9586.0
2023-07-27 09:55:00,44.81,44.83,44.75,44.82,10370.0,44.81,44.83,44.75,44.82,10370.0
2023-07-27 10:00:00,44.81,44.81,44.72,44.76,16320.0,44.81,44.81,44.72,44.76,16320.0
2023-07-27 10:05:00,44.76,44.77,44.62,44.62,15916.0,44.76,44.77,44.62,44.62,15916.0
2023-07-27 10:10:00,44.61,44.63,44.59,44.61,13092.0,44.61,44.63,44.59,44.61,13092.0
2023-07-27 10:15:00,44.62,44.65,44.59,44.6,6250.0,44.62,44.65,44.59,44.6,6250.0
2023-07-27 10:20:00,44.56,44.61,44.56,44.59,13236.0,44.56,44.61,44.56,44.59,13236.0
2023-07-27 10:25:00,44.55,44.58,44.52,44.52,13690.0,44.55,44.58,44.52,44.52,13690.0
2023-07-27 10:30:00,44.51,44.54,44.45,44.53,13108.0,44.51,44.54,44.45,44.53,13108.0
2023-07-27 10:35:00,44.52,44.56,44.51,44.56,9736.0,44.52,44.56,44.51,44.56,9736.0
2023-07-27 10:40:00,44.55,44.6,44.55,44.6,6456.0,44.55,44.6,44.55,44.6,6456.0
2023-07-27 10:45:00,44.61,44.65,44.6,44.6,11210.0,44.61,44.65,44.6,44.6,11210.0
2023-07-27 10:50:00,44.6,44.61,44.51,44.54,19792.0,44.6,44.61,44.51,44.54,19792.0
2023-07-27 10:55:00,44.53,44.58,44.46,44.48,10420.0,44.53,44.58,44.46,44.48,10420.0
2023-07-27 11:00:00,44.52,44.54,44.52,44.53,4014.0,44.52,44.54,44.52,44.53,4014.0
2023-07-27 11:05:00,44.52,44.52,44.45,44.46,8296.0,44.52,44.52,44.45,44.46,8296.0
2023-07-27 11:10:00,44.46,44.49,44.43,44.48,11142.0,44.46,44.49,44.43,44.48,11142.0
2023-07-27 11:15:00,44.48,44.56,44.47,44.56,8174.0,44.48,44.56,44.47,44.56,8174.0
2023-07-27 11:20:00,44.59,44.65,44.57,44.65,11486.0,44.59,44.65,44.57,44.65,11486.0
2023-07-27 11:25:00,44.65,44.66,44.6,44.66,13122.0,44.65,44.66,44.6,44.66,13122.0
2023-07-27 11:30:00,44.67,44.72,44.67,44.7,15368.0,44.67,44.72,44.67,44.7,15368.0
2023-07-27 11:35:00,44.7,44.71,44.66,44.71,11974.0,44.7,44.71,44.66,44.71,11974.0
2023-07-27 11:40:00,44.72,44.73,44.6,44.6,6602.0,44.72,44.73,44.6,44.6,6602.0
2023-07-27 11:45:00,44.6,44.6,44.54,44.54,9838.0,44.6,44.6,44.54,44.54,9838.0
2023-07-27 11:50:00,44.54,44.55,44.51,44.52,6492.0,44.54,44.55,44.51,44.52,6492.0
2023-07-27 11:55:00,44.49,44.54,44.49,44.53,11824.0,44.49,44.54,44.49,44.53,11824.0
2023-07-27 12:00:00,44.53,44.62,44.52,44.62,8266.0,44.53,44.62,44.52,44.62,8266.0
2023-07-27 12:05:00,44.62,44.7,44.62,44.69,4600.0,44.62,44.7,44.62,44.69,4600.0
2023-07-27 12:10:00,44.7,44.7,44.65,44.68,14078.0,44.7,44.7,44.65,44.68,14078.0
2023-07-27 12:15:00,44.69,44.7,44.63,44.63,7926.0,44.69,44.7,44.63,44.63,7926.0
2023-07-27 12:20:00,44.63,44.69,44.62,44.69,7400.0,44.63,44.69,44.62,44.69,7400.0
2023-07-27 12:25:00,44.69,44.7,44.64,44.69,15110.0,44.69,44.7,44.64,44.69,15110.0
2023-07-27 12:30:00,44.7,44.73,44.7,44.7,8750.0,44.7,44.73,44.7,44.7,8750.0
2023-07-27 12:35:00,44.71,44.74,44.7,44.74,13070.0,44.71,44.74,44.7,44.74,13070.0
2023-07-27 12:40:00,44.73,44.74,44.71,44.73,10864.0,44.73,44.74,44.71,44.73,10864.0
2023-07-27 12:45:00,44.72,44.75,44.71,44.75,4412.0,44.72,44.75,44.71,44.75,4412.0
2023-07-27 12:50:00,44.74,44.74,44.72,44.74,5784.0,44.74,44.74,44.72,44.74,5784.0
2023-07-27 12:55:00,44.74,44.75,44.71,44.73,12634.0,44.74,44.75,44.71,44.73,12634.0
2023-07-27 13:00:00,44.74,44.75,44.71,44.71,9462.0,44.74,44.75,44.71,44.71,9462.0
2023-07-27 13:05:00,44.7,44.71,44.49,44.57,19884.0,44.7,44.71,44.49,44.57,19884.0
2023-07-27 13:10:00,44.6,44.62,44.58,44.61,17256.0,44.6,44.62,44.58,44.61,17256.0
2023-07-27 13:15:00,44.6,44.6,44.52,44.55,8800.0,44.6,44.6,44.52,44.55,8800.0
2023-07-27 13:20:00,44.55,44.57,44.49,44.56,11414.0,44.55,44.57,44.49,44.56,11414.0
2023-07-27 13:25:00,44.53,44.55,44.48,44.49,10398.0,44.53,44.55,44.48,44.49,10398.0
2023-07-27 13:30:00,44.48,44.5,44.46,44.46,16752.0,44.48,44.5,44.46,44.46,16752.0
2023-07-27 13:35:00,44.46,44.46,44.37,44.38,22874.0,44.46,44.46,44.37,44.38,22874.0
2023-07-27 13:40:00,44.4,44.44,44.39,44.43,7354.0,44.4,44.44,44.39,44.43,7354.0
2023-07-27 13:45:00,44.43,44.44,44.35,44.43,20084.0,44.43,44.44,44.35,44.43,20084.0
2023-07-27 13:50:00,44.43,44.45,44.39,44.41,6316.0,44.43,44.45,44.39,44.41,6316.0
2023-07-27 13:55:00,44.42,44.44,44.38,44.44,7112.0,44.42,44.44,44.38,44.44,7112.0
2023-07-27 14:00:00,44.43,44.46,44.4,44.42,8034.0,44.43,44.46,44.4,44.42,8034.0
2023-07-27 14:05:00,44.42,44.42,44.36,44.38,8210.0,44.42,44.42,44.36,44.38,8210.0
2023-07-27 14:10:00,44.37,44.37,44.3,44.31,21048.0,44.37,44.37,44.3,44.31,21048.0
2023-07-27 14:15:00,44.3,44.32,44.27,44.31,15920.0,44.3,44.32,44.27,44.31,15920.0
2023-07-27 14:20:00,44.32,44.35,44.27,44.27,8854.0,44.32,44.35,44.27,44.27,8854.0
2023-07-27 14:25:00,44.27,44.28,44.2,44.23,16660.0,44.27,44.28,44.2,44.23,16660.0
2023-07-27 14:30:00,44.24,44.25,44.16,44.18,14860.0,44.24,44.25,44.16,44.18,14860.0
2023-07-27 14:35:00,44.19,44.19,44.08,44.11,22080.0,44.19,44.19,44.08,44.11,22080.0
2023-07-27 14:40:00,44.1,44.15,44.1,44.13,8610.0,44.1,44.15,44.1,44.13,8610.0
2023-07-27 14:45:00,44.12,44.16,44.11,44.15,15916.0,44.12,44.16,44.11,44.15,15916.0
2023-07-27 14:50:00,44.15,44.18,44.14,44.17,17374.0,44.15,44.18,44.14,44.17,17374.0
2023-07-27 14:55:00,44.17,44.17,44.09,44.09,34780.0,44.17,44.17,44.09,44.09,34780.0
2023-07-27 15:00:00,44.09,44.13,44.09,44.13,21960.0,44.09,44.13,44.09,44.13,21960.0
2023-07-27 15:05:00,44.12,44.15,44.08,44.15,14246.0,44.12,44.15,44.08,44.15,14246.0
2023-07-27 15:10:00,44.16,44.24,44.16,44.24,5966.0,44.16,44.24,44.16,44.24,5966.0
2023-07-27 15:15:00,44.24,44.27,44.18,44.2,16928.0,44.24,44.27,44.18,44.2,16928.0
2023-07-27 15:20:00,44.2,44.2,44.16,44.18,15960.0,44.2,44.2,44.16,44.18,15960.0
2023-07-27 15:25:00,44.18,44.21,44.17,44.18,14622.0,44.18,44.21,44.17,44.18,14622.0
2023-07-27 15:30:00,44.18,44.21,44.17,44.17,18986.0,44.18,44.21,44.17,44.17,18986.0
2023-07-27 15:35:00,44.17,44.22,44.16,44.18,21564.0,44.17,44.22,44.16,44.18,21564.0
2023-07-27 15:40:00,44.18,44.2,44.13,44.13,35402.0,44.18,44.2,44.13,44.13,35402.0
2023-07-27 15:45:00,44.13,44.14,44.05,44.06,42912.0,44.13,44.14,44.05,44.06,42912.0
2023-07-27 15:50:00,44.07,44.13,44.05,44.12,51860.0,44.07,44.13,44.05,44.12,51860.0
2023-07-27 15:55:00,44.13,44.22,44.12,44.19,209418.0,44.13,44.22,44.12,44.19,209418.0
2023-07-28 09:30:00,44.5,44.55,44.45,44.49,58868.0,44.5,44.55,44.45,44.49,58868.0
2023-07-28 09:35:00,44.49,44.65,44.49,44.6,19940.0,44.49,44.65,44.49,44.6,19940.0
2023-07-28 09:40:00,44.62,44.69,44.54,44.54,26012.0,44.62,44.69,44.54,44.54,26012.0
2023-07-28 09:45:00,44.55,44.56,44.49,44.52,19308.0,44.55,44.56,44.49,44.52,19308.0
2023-07-28 09:50:00,44.54,44.54,44.35,44.44,17368.0,44.54,44.54,44.35,44.44,17368.0
2023-07-28 09:55:00,44.47,44.49,44.37,44.37,14078.0,44.47,44.49,44.37,44.37,14078.0
2023-07-28 10:00:00,44.37,44.48,44.35,44.48,10358.0,44.37,44.48,44.35,44.48,10358.0
2023-07-28 10:05:00,44.47,44.52,44.42,44.47,26816.0,44.47,44.52,44.42,44.47,26816.0
2023-07-28 10:10:00,44.48,44.51,44.46,44.46,12266.0,44.48,44.51,44.46,44.46,12266.0
2023-07-28 10:15:00,44.45,44.51,44.45,44.48,7674.0,44.45,44.51,44.45,44.48,7674.0
2023-07-28 10:20:00,44.49,44.49,44.4,44.42,7370.0,44.49,44.49,44.4,44.42,7370.0
2023-07-28 10:25:00,44.38,44.38,44.27,44.33,5620.0,44.38,44.38,44.27,44.33,5620.0
2023-07-28 10:30:00,44.32,44.38,44.32,44.37,9512.0,44.32,44.38,44.32,44.37,9512.0
2023-07-28 10:35:00,44.38,44.38,44.27,44.27,6000.0,44.38,44.38,44.27,44.27,6000.0
2023-07-28 10:40:00,44.27,44.33,44.27,44.27,7220.0,44.27,44.33,44.27,44.27,7220.0
2023-07-28 10:45:00,44.28,44.32,44.28,44.32,4246.0,44.28,44.32,44.28,44.32,4246.0
2023-07-28 10:50:00,44.33,44.37,44.32,44.33,5790.0,44.33,44.37,44.32,44.33,5790.0
2023-07-28 10:55:00,44.32,44.35,44.32,44.35,3290.0,44.32,44.35,44.32,44.35,3290.0
2023-07-28 11:00:00,44.35,44.35,44.29,44.3,10852.0,44.35,44.35,44.29,44.3,10852.0
2023-07-28 11:05:00,44.3,44.3,44.27,44.29,9700.0,44.3,44.3,44.27,44.29,9700.0
2023-07-28 11:10:00,44.31,44.32,44.3,44.32,9596.0,44.31,44.32,44.3,44.32,9596.0
2023-07-28 11:15:00,44.31,44.38,44.3,44.35,8320.0,44.31,44.38,44.3,44.35,8320.0
2023-07-28 11:20:00,44.35,44.38,44.34,44.35,7362.0,44.35,44.38,44.34,44.35,7362.0
2023-07-28 11:25:00,44.34,44.36,44.32,44.35,8786.0,44.34,44.36,44.32,44.35,8786.0
2023-07-28 11:30:00,44.35,44.35,44.32,44.33,5052.0,44.35,44.35,44.32,44.33,5052.0
2023-07-28 11:35:00,44.29,44.31,44.25,44.28,26790.0,44.29,44.31,44.25,44.28,26790.0
2023-07-28 11:40:00,44.29,44.34,44.29,44.34,5500.0,44.29,44.34,44.29,44.34,5500.0
2023-07-28 11:45:00,44.32,44.34,44.3,44.31,7016.0,44.32,44.34,44.3,44.31,7016.0
2023-07-28 11:50:00,44.32,44.34,44.31,44.31,5318.0,44.32,44.34,44.31,44.31,5318.0
2023-07-28 11:55:00,44.31,44.33,44.29,44.31,11282.0,44.31,44.33,44.29,44.31,11282.0
2023-07-28 12:00:00,44.31,44.34,44.29,44.34,5962.0,44.31,44.34,44.29,44.34,5962.0
2023-07-28 12:05:00,44.33,44.38,44.33,44.34,7024.0,44.33,44.38,44.33,44.34,7024.0
2023-07-28 12:10:00,44.34,44.4,44.34,44.4,5070.0,44.34,44.4,44.34,44.4,5070.0
2023-07-28 12:15:00,44.39,44.4,44.37,44.37,6778.0,44.39,44.4,44.37,44.37,6778.0
2023-07-28 12:20:00,44.37,44.37,44.35,44.35,3592.0,44.37,44.37,44.35,44.35,3592.0
2023-07-28 12:25:00,44.36,44.38,44.36,44.38,5444.0,44.36,44.38,44.36,44.38,5444.0
2023-07-28 12:30:00,44.4,44.41,44.34,44.34,7946.0,44.4,44.41,44.34,44.34,7946.0
2023-07-28 12:35:00,44.33,44.35,44.26,44.27,18678.0,44.33,44.35,44.26,44.27,18678.0
2023-07-28 12:40:00,44.27,44.31,44.27,44.28,8480.0,44.27,44.31,44.27,44.28,8480.0
2023-07-28 12:45:00,44.3,44.31,44.29,44.29,3600.0,44.3,44.31,44.29,44.29,3600.0
2023-07-28 12:50:00,44.3,44.32,44.29,44.32,5020.0,44.3,44.32,44.29,44.32,5020.0
2023-07-28 12:55:00,44.32,44.33,44.27,44.3,11274.0,44.32,44.33,44.27,44.3,11274.0
2023-07-28 13:00:00,44.28,44.3,44.24,44.29,6192.0,44.28,44.3,44.24,44.29,6192.0
2023-07-28 13:05:00,44.28,44.28,44.24,44.24,1786.0,44.28,44.28,44.24,44.24,1786.0
2023-07-28 13:10:00,44.23,44.28,44.23,44.28,5510.0,44.23,44.28,44.23,44.28,5510.0
2023-07-28 13:15:00,44.28,44.3,44.27,44.28,9048.0,44.28,44.3,44.27,44.28,9048.0
2023-07-28 13:20:00,44.27,44.3,44.25,44.3,3100.0,44.27,44.3,44.25,44.3,3100.0
2023-07-28 13:25:00,44.3,44.3,44.28,44.29,4520.0,44.3,44.3,44.28,44.29,4520.0
2023-07-28 13:30:00,44.28,44.3,44.23,44.24,13188.0,44.28,44.3,44.23,44.24,13188.0
2023-07-28 13:35:00,44.23,44.27,44.19,44.25,9220.0,44.23,44.27,44.19,44.25,9220.0
2023-07-28 13:40:00,44.24,44.24,44.13,44.17,12236.0,44.24,44.24,44.13,44.17,12236.0
2023-07-28 13:45:00,44.17,44.18,44.14,44.18,24360.0,44.17,44.18,44.14,44.18,24360.0
2023-07-28 13:50:00,44.18,44.25,44.18,44.25,4122.0,44.18,44.25,44.18,44.25,4122.0
2023-07-28 13:55:00,44.25,44.27,44.24,44.27,9862.0,44.25,44.27,44.24,44.27,9862.0
2023-07-28 14:00:00,44.28,44.32,44.27,44.31,8612.0,44.28,44.32,44.27,44.31,8612.0
2023-07-28 14:05:00,44.31,44.33,44.31,44.33,4690.0,44.31,44.33,44.31,44.33,4690.0
2023-07-28 14:10:00,44.34,44.35,44.3,44.32,14466.0,44.34,44.35,44.3,44.32,14466.0
2023-07-28 14:15:00,44.31,44.33,44.3,44.32,4926.0,44.31,44.33,44.3,44.32,4926.0
2023-07-28 14:20:00,44.33,44.38,44.32,44.38,5940.0,44.33,44.38,44.32,44.38,5940.0
2023-07-28 14:25:00,44.39,44.4,44.38,44.4,5308.0,44.39,44.4,44.38,44.4,5308.0
2023-07-28 14:30:00,44.39,44.39,44.34,44.34,5384.0,44.39,44.39,44.34,44.34,5384.0
2023-07-28 14:35:00,44.34,44.35,44.29,44.29,8800.0,44.34,44.35,44.29,44.29,8800.0
2023-07-28 14:40:00,44.3,44.35,44.3,44.35,9924.0,44.3,44.35,44.3,44.35,9924.0
2023-07-28 14:45:00,44.35,44.38,44.34,44.36,9200.0,44.35,44.38,44.34,44.36,9200.0
2023-07-28 14:50:00,44.36,44.39,44.35,44.38,8144.0,44.36,44.39,44.35,44.38,8144.0
2023-07-28 14:55:00,44.37,44.38,44.35,44.37,8282.0,44.37,44.38,44.35,44.37,8282.0
2023-07-28 15:00:00,44.37,44.38,44.35,44.37,11200.0,44.37,44.38,44.35,44.37,11200.0
2023-07-28 15:05:00,44.37,44.39,44.37,44.38,20000.0,44.37,44.39,44.37,44.38,20000.0
2023-07-28 15:10:00,44.38,44.39,44.36,44.37,18556.0,44.38,44.39,44.36,44.37,18556.0
2023-07-28 15:15:00,44.37,44.38,44.35,44.35,13404.0,44.37,44.38,44.35,44.35,13404.0
2023-07-28 15:20:00,44.35,44.37,44.32,44.33,18906.0,44.35,44.37,44.32,44.33,18906.0
2023-07-28 15:25:00,44.34,44.37,44.32,44.33,18204.0,44.34,44.37,44.32,44.33,18204.0
2023-07-28 15:30:00,44.33,44.39,44.32,44.38,20380.0,44.33,44.39,44.32,44.38,20380.0
2023-07-28 15:35:00,44.38,44.4,44.33,44.33,20552.0,44.38,44.4,44.33,44.33,20552.0
2023-07-28 15:40:00,44.33,44.34,44.27,44.28,22888.0,44.33,44.34,44.27,44.28,22888.0
2023-07-28 15:45:00,44.28,44.29,44.23,44.23,41678.0,44.28,44.29,44.23,44.23,41678.0
2023-07-28 15:50:00,44.2,44.34,44.2,44.31,74928.0,44.2,44.34,44.2,44.31,74928.0
2023-07-28 15:55:00,44.32,44.34,44.28,44.31,179506.0,44.32,44.34,44.28,44.31,179506.0
2023-07-31 09:30:00,44.29,44.44,44.09,44.1,69836.0,44.29,44.44,44.09,44.1,69836.0
2023-07-31 09:35:00,44.09,44.3,44.09,44.3,9694.0,44.09,44.3,44.09,44.3,9694.0
2023-07-31 09:40:00,44.29,44.35,44.27,44.34,6906.0,44.29,44.35,44.27,44.34,6906.0
2023-07-31 09:45:00,44.32,44.35,44.24,44.24,7070.0,44.32,44.35,44.24,44.24,7070.0
2023-07-31 09:50:00,44.27,44.27,44.11,44.14,5800.0,44.27,44.27,44.11,44.14,5800.0
2023-07-31 09:55:00,44.1,44.15,44.05,44.15,12564.0,44.1,44.15,44.05,44.15,12564.0
2023-07-31 10:00:00,44.14,44.14,44.04,44.08,12096.0,44.14,44.14,44.04,44.08,12096.0
2023-07-31 10:05:00,44.09,44.13,44.08,44.09,17214.0,44.09,44.13,44.08,44.09,17214.0
2023-07-31 10:10:00,44.1,44.16,44.09,44.16,8474.0,44.1,44.16,44.09,44.16,8474.0
2023-07-31 10:15:00,44.17,44.18,44.13,44.13,9402.0,44.17,44.18,44.13,44.13,9402.0
2023-07-31 10:20:00,44.15,44.21,44.15,44.18,5118.0,44.15,44.21,44.15,44.18,5118.0
2023-07-31 10:25:00,44.17,44.2,44.13,44.16,24894.0,44.17,44.2,44.13,44.16,24894.0
2023-07-31 10:30:00,44.17,44.19,44.07,44.09,13176.0,44.17,44.19,44.07,44.09,13176.0
2023-07-31 10:35:00,44.08,44.1,44.07,44.08,10386.0,44.08,44.1,44.07,44.08,10386.0
2023-07-31 10:40:00,44.09,44.15,44.08,44.13,14002.0,44.09,44.15,44.08,44.13,14002.0
2023-07-31 10:45:00,44.14,44.15,44.09,44.15,7032.0,44.14,44.15,44.09,44.15,7032.0
2023-07-31 10:50:00,44.15,44.16,44.1,44.1,7002.0,44.15,44.16,44.1,44.1,7002.0
2023-07-31 10:55:00,44.11,44.13,44.03,44.03,9388.0,44.11,44.13,44.03,44.03,9388.0
2023-07-31 11:00:00,44.03,44.08,44.03,44.08,15618.0,44.03,44.08,44.03,44.08,15618.0
2023-07-31 11:05:00,44.08,44.1,44.05,44.05,13692.0,44.08,44.1,44.05,44.05,13692.0
2023-07-31 11:10:00,44.05,44.09,44.04,44.07,17650.0,44.05,44.09,44.04,44.07,17650.0
2023-07-31 11:15:00,44.08,44.08,44.03,44.06,11124.0,44.08,44.08,44.03,44.06,11124.0
2023-07-31 11:20:00,44.07,44.07,44.03,44.03,5594.0,44.07,44.07,44.03,44.03,5594.0
2023-07-31 11:25:00,44.02,44.02,43.97,43.99,31754.0,44.02,44.02,43.97,43.99,31754.0
2023-07-31 11:30:00,43.99,43.99,43.89,43.96,35832.0,43.99,43.99,43.89,43.96,35832.0
2023-07-31 11:35:00,43.95,43.98,43.95,43.96,12622.0,43.95,43.98,43.95,43.96,12622.0
2023-07-31 11:40:00,43.96,43.97,43.92,43.96,21514.0,43.96,43.97,43.92,43.96,21514.0
2023-07-31 11:45:00,43.96,44.04,43.96,44.02,31332.0,43.96,44.04,43.96,44.02,31332.0
2023-07-31 11:50:00,44.03,44.04,43.93,43.96,17154.0,44.03,44.04,43.93,43.96,17154.0
2023-07-31 11:55:00,43.97,44.0,43.97,43.99,12586.0,43.97,44.0,43.97,43.99,12586.0
2023-07-31 12:00:00,43.99,44.0,43.97,44.0,24308.0,43.99,44.0,43.97,44.0,24308.0
2023-07-31 12:05:00,44.01,44.04,44.0,44.01,14330.0,44.01,44.04,44.0,44.01,14330.0
2023-07-31 12:10:00,44.01,44.02,43.99,43.99,28346.0,44.01,44.02,43.99,43.99,28346.0
2023-07-31 12:15:00,43.99,44.07,43.99,44.07,27326.0,43.99,44.07,43.99,44.07,27326.0
2023-07-31 12:20:00,44.07,44.07,44.04,44.05,15804.0,44.07,44.07,44.04,44.05,15804.0
2023-07-31 12:25:00,44.05,44.1,44.04,44.1,12872.0,44.05,44.1,44.04,44.1,12872.0
2023-07-31 12:30:00,44.1,44.12,44.07,44.09,13348.0,44.1,44.12,44.07,44.09,13348.0
2023-07-31 12:35:00,44.09,44.13,44.04,44.13,4918.0,44.09,44.13,44.04,44.13,4918.0
2023-07-31 12:40:00,44.13,44.13,44.08,44.1,6612.0,44.13,44.13,44.08,44.1,6612.0
2023-07-31 12:45:00,44.1,44.13,44.08,44.13,7126.0,44.1,44.13,44.08,44.13,7126.0
2023-07-31 12:50:00,44.13,44.16,44.12,44.15,4400.0,44.13,44.16,44.12,44.15,4400.0
2023-07-31 12:55:00,44.15,44.18,44.14,44.17,4908.0,44.15,44.18,44.14,44.17,4908.0
2023-07-31 13:00:00,44.18,44.18,44.11,44.14,14296.0,44.18,44.18,44.11,44.14,14296.0
2023-07-31 13:05:00,44.12,44.22,44.11,44.22,7600.0,44.12,44.22,44.11,44.22,7600.0
2023-07-31 13:10:00,44.23,44.24,44.18,44.18,16632.0,44.23,44.24,44.18,44.18,16632.0
2023-07-31 13:15:00,44.18,44.18,44.12,44.14,4500.0,44.18,44.18,44.12,44.14,4500.0
2023-07-31 13:20:00,44.14,44.17,44.14,44.17,6588.0,44.14,44.17,44.14,44.17,6588.0
2023-07-31 13:25:00,44.16,44.19,44.13,44.19,8142.0,44.16,44.19,44.13,44.19,8142.0
2023-07-31 13:30:00,44.2,44.22,44.19,44.19,20480.0,44.2,44.22,44.19,44.19,20480.0
2023-07-31 13:35:00,44.2,44.24,44.2,44.24,8586.0,44.2,44.24,44.2,44.24,8586.0
2023-07-31 13:40:00,44.24,44.24,44.21,44.22,13570.0,44.24,44.24,44.21,44.22,13570.0
2023-07-31 13:45:00,44.22,44.22,44.2,44.22,4398.0,44.22,44.22,44.2,44.22,4398.0
2023-07-31 13:50:00,44.21,44.22,44.19,44.2,8898.0,44.21,44.22,44.19,44.2,8898.0
2023-07-31 13:55:00,44.2,44.23,44.2,44.22,6140.0,44.2,44.23,44.2,44.22,6140.0
2023-07-31 14:00:00,44.23,44.23,44.16,44.17,25910.0,44.23,44.23,44.16,44.17,25910.0
2023-07-31 14:05:00,44.17,44.18,44.13,44.13,17738.0,44.17,44.18,44.13,44.13,17738.0
2023-07-31 14:10:00,44.12,44.16,44.12,44.12,23134.0,44.12,44.16,44.12,44.12,23134.0
2023-07-31 14:15:00,44.12,44.13,44.09,44.13,10406.0,44.12,44.13,44.09,44.13,10406.0
2023-07-31 14:20:00,44.12,44.13,44.1,44.13,13544.0,44.12,44.13,44.1,44.13,13544.0
2023-07-31 14:25:00,44.11,44.15,44.1,44.13,18412.0,44.11,44.15,44.1,44.13,18412.0
2023-07-31 14:30:00,44.15,44.15,44.12,44.13,15272.0,44.15,44.15,44.12,44.13,15272.0
2023-07-31 14:35:00,44.13,44.15,44.09,44.1,12846.0,44.13,44.15,44.09,44.1,12846.0
2023-07-31 14:40:00,44.1,44.13,44.07,44.12,36176.0,44.1,44.13,44.07,44.12,36176.0
2023-07-31 14:45:00,44.13,44.15,44.11,44.13,16700.0,44.13,44.15,44.11,44.13,16700.0
2023-07-31 14:50:00,44.13,44.17,44.13,44.16,14064.0,44.13,44.17,44.13,44.16,14064.0
2023-07-31 14:55:00,44.16,44.19,44.16,44.17,11318.0,44.16,44.19,44.16,44.17,11318.0
2023-07-31 15:00:00,44.16,44.16,44.1,44.11,16866.0,44.16,44.16,44.1,44.11,16866.0
2023-07-31 15:05:00,44.11,44.13,44.1,44.12,12182.0,44.11,44.13,44.1,44.12,12182.0
2023-07-31 15:10:00,44.11,44.13,44.11,44.13,14400.0,44.11,44.13,44.11,44.13,14400.0
2023-07-31 15:15:00,44.12,44.14,44.12,44.12,23532.0,44.12,44.14,44.12,44.12,23532.0
2023-07-31 15:20:00,44.12,44.13,44.08,44.08,17990.0,44.12,44.13,44.08,44.08,17990.0
2023-07-31 15:25:00,44.08,44.1,44.06,44.09,26776.0,44.08,44.1,44.06,44.09,26776.0
2023-07-31 15:30:00,44.09,44.1,44.05,44.07,45226.0,44.09,44.1,44.05,44.07,45226.0
2023-07-31 15:35:00,44.06,44.09,44.05,44.06,21934.0,44.06,44.09,44.05,44.06,21934.0
2023-07-31 15:40:00,44.07,44.08,44.05,44.07,38780.0,44.07,44.08,44.05,44.07,38780.0
2023-07-31 15:45:00,44.07,44.08,44.04,44.05,30306.0,44.07,44.08,44.04,44.05,30306.0
2023-07-31 15:50:00,44.04,44.12,44.02,44.12,88366.0,44.04,44.12,44.02,44.12,88366.0
2023-07-31 15:55:00,44.13,44.2,44.1,44.2,314742.0,44.13,44.2,44.1,44.2,314742.0
2023-08-01 09:30:00,44.08,44.14,43.98,44.01,69944.0,44.08,44.14,43.98,44.01,69944.0
2023-08-01 09:35:00,44.01,44.06,43.95,43.96,20558.0,44.01,44.06,43.95,43.96,20558.0
2023-08-01 09:40:00,43.95,44.09,43.95,44.09,23972.0,43.95,44.09,43.95,44.09,23972.0
2023-08-01 09:45:00,44.09,44.16,44.08,44.09,23998.0,44.09,44.16,44.08,44.09,23998.0
2023-08-01 09:50:00,44.08,44.1,44.01,44.04,18262.0,44.08,44.1,44.01,44.04,18262.0
2023-08-01 09:55:00,44.03,44.1,44.02,44.1,8342.0,44.03,44.1,44.02,44.1,8342.0
2023-08-01 10:00:00,44.1,44.11,44.03,44.1,11262.0,44.1,44.11,44.03,44.1,11262.0
2023-08-01 10:05:00,44.12,44.26,44.12,44.21,24348.0,44.12,44.26,44.12,44.21,24348.0
2023-08-01 10:10:00,44.22,44.25,44.08,44.08,25736.0,44.22,44.25,44.08,44.08,25736.0
2023-08-01 10:15:00,44.07,44.1,44.02,44.05,17148.0,44.07,44.1,44.02,44.05,17148.0
2023-08-01 10:20:00,44.04,44.06,44.0,44.04,13808.0,44.04,44.06,44.0,44.04,13808.0
2023-08-01 10:25:00,44.04,44.08,44.03,44.05,10400.0,44.04,44.08,44.03,44.05,10400.0
2023-08-01 10:30:00,44.05,44.1,44.02,44.08,10600.0,44.05,44.1,44.02,44.08,10600.0
2023-08-01 10:35:00,44.1,44.18,44.1,44.17,8196.0,44.1,44.18,44.1,44.17,8196.0
2023-08-01 10:40:00,44.19,44.2,44.14,44.14,5548.0,44.19,44.2,44.14,44.14,5548.0
2023-08-01 10:45:00,44.16,44.21,44.16,44.2,9494.0,44.16,44.21,44.16,44.2,9494.0
2023-08-01 10:50:00,44.22,44.28,44.22,44.24,8534.0,44.22,44.28,44.22,44.24,8534.0
2023-08-01 10:55:00,44.25,44.27,44.18,44.18,8582.0,44.25,44.27,44.18,44.18,8582.0
2023-08-01 11:00:00,44.19,44.19,44.13,44.16,11424.0,44.19,44.19,44.13,44.16,11424.0
2023-08-01 11:05:00,44.13,44.19,44.13,44.19,5974.0,44.13,44.19,44.13,44.19,5974.0
2023-08-01 11:10:00,44.2,44.21,44.15,44.15,6932.0,44.2,44.21,44.15,44.15,6932.0
2023-08-01 11:15:00,44.14,44.18,44.13,44.14,22092.0,44.14,44.18,44.13,44.14,22092.0
2023-08-01 11:20:00,44.13,44.14,44.1,44.13,10170.0,44.13,44.14,44.1,44.13,10170.0
2023-08-01 11:25:00,44.13,44.21,44.12,44.21,10540.0,44.13,44.21,44.12,44.21,10540.0
2023-08-01 11:30:00,44.2,44.21,44.11,44.12,11994.0,44.2,44.21,44.11,44.12,11994.0
2023-08-01 11:35:00,44.13,44.19,44.12,44.19,6374.0,44.13,44.19,44.12,44.19,6374.0
2023-08-01 11:40:00,44.18,44.2,44.15,44.18,21196.0,44.18,44.2,44.15,44.18,21196.0
2023-08-01 11:45:00,44.17,44.22,44.16,44.21,5600.0,44.17,44.22,44.16,44.21,5600.0
2023-08-01 11:50:00,44.21,44.24,44.21,44.24,13532.0,44.21,44.24,44.21,44.24,13532.0
2023-08-01 11:55:00,44.24,44.27,44.22,44.23,18412.0,44.24,44.27,44.22,44.23,18412.0
2023-08-01 12:00:00,44.23,44.24,44.19,44.19,9670.0,44.23,44.24,44.19,44.19,9670.0
2023-08-01 12:05:00,44.18,44.21,44.18,44.2,6550.0,44.18,44.21,44.18,44.2,6550.0
2023-08-01 12:10:00,44.2,44.21,44.18,44.19,5390.0,44.2,44.21,44.18,44.19,5390.0
2023-08-01 12:15:00,44.2,44.2,44.13,44.14,8170.0,44.2,44.2,44.13,44.14,8170.0
2023-08-01 12:20:00,44.14,44.16,44.12,44.14,7122.0,44.14,44.16,44.12,44.14,7122.0
2023-08-01 12:25:00,44.14,44.16,44.12,44.13,10006.0,44.14,44.16,44.12,44.13,10006.0
2023-08-01 12:30:00,44.13,44.16,44.1,44.15,5860.0,44.13,44.16,44.1,44.15,5860.0
2023-08-01 12:35:00,44.16,44.2,44.16,44.19,4000.0,44.16,44.2,44.16,44.19,4000.0
2023-08-01 12:40:00,44.2,44.21,44.18,44.21,12352.0,44.2,44.21,44.18,44.21,12352.0
2023-08-01 12:45:00,44.2,44.21,44.18,44.2,7208.0,44.2,44.21,44.18,44.2,7208.0
2023-08-01 12:50:00,44.19,44.21,44.18,44.21,2754.0,44.19,44.21,44.18,44.21,2754.0
2023-08-01 12:55:00,44.2,44.23,44.2,44.23,4028.0,44.2,44.23,44.2,44.23,4028.0
2023-08-01 13:00:00,44.24,44.27,44.24,44.27,12290.0,44.24,44.27,44.24,44.27,12290.0
2023-08-01 13:05:00,44.27,44.28,44.25,44.25,6696.0,44.27,44.28,44.25,44.25,6696.0
2023-08-01 13:10:00,44.25,44.27,44.24,44.27,4874.0,44.25,44.27,44.24,44.27,4874.0
2023-08-01 13:15:00,44.27,44.29,44.25,44.25,5028.0,44.27,44.29,44.25,44.25,5028.0
2023-08-01 13:20:00,44.25,44.29,44.25,44.29,4242.0,44.25,44.29,44.25,44.29,4242.0
2023-08-01 13:25:00,44.3,44.3,44.28,44.28,3236.0,44.3,44.3,44.28,44.28,3236.0
2023-08-01 13:30:00,44.29,44.29,44.26,44.28,7332.0,44.29,44.29,44.26,44.28,7332.0
2023-08-01 13:35:00,44.27,44.29,44.26,44.27,6948.0,44.27,44.29,44.26,44.27,6948.0
2023-08-01 13:40:00,44.27,44.31,44.27,44.31,6364.0,44.27,44.31,44.27,44.31,6364.0
2023-08-01 13:45:00,44.3,44.3,44.27,44.29,14862.0,44.3,44.3,44.27,44.29,14862.0
2023-08-01 13:50:00,44.29,44.35,44.29,44.35,5206.0,44.29,44.35,44.29,44.35,5206.0
2023-08-01 13:55:00,44.34,44.37,44.34,44.35,5968.0,44.34,44.37,44.34,44.35,5968.0
2023-08-01 14:00:00,44.36,44.37,44.35,44.37,10774.0,44.36,44.37,44.35,44.37,10774.0
2023-08-01 14:05:00,44.36,44.4,44.35,44.37,22314.0,44.36,44.4,44.35,44.37,22314.0
2023-08-01 14:10:00,44.36,44.37,44.32,44.32,12890.0,44.36,44.37,44.32,44.32,12890.0
2023-08-01 14:15:00,44.33,44.35,44.31,44.34,7124.0,44.33,44.35,44.31,44.34,7124.0
2023-08-01 14:20:00,44.34,44.4,44.33,44.4,4400.0,44.34,44.4,44.33,44.4,4400.0
2023-08-01 14:25:00,44.41,44.43,44.39,44.42,6688.0,44.41,44.43,44.39,44.42,6688.0
2023-08-01 14:30:00,44.43,44.44,44.42,44.43,4600.0,44.43,44.44,44.42,44.43,4600.0
2023-08-01 14:35:00,44.43,44.47,44.42,44.44,9414.0,44.43,44.47,44.42,44.44,9414.0
2023-08-01 14:40:00,44.45,44.48,44.4,44.44,175746.0,44.45,44.48,44.4,44.44,175746.0
2023-08-01 14:45:00,44.44,44.46,44.43,44.46,5700.0,44.44,44.46,44.43,44.46,5700.0
2023-08-01 14:50:00,44.47,44.47,44.43,44.45,6626.0,44.47,44.47,44.43,44.45,6626.0
2023-08-01 14:55:00,44.45,44.45,44.42,44.44,7908.0,44.45,44.45,44.42,44.44,7908.0
2023-08-01 15:00:00,44.45,44.46,44.44,44.46,4360.0,44.45,44.46,44.44,44.46,4360.0
2023-08-01 15:05:00,44.47,44.49,44.46,44.49,4476.0,44.47,44.49,44.46,44.49,4476.0
2023-08-01 15:10:00,44.49,44.5,44.48,44.5,7024.0,44.49,44.5,44.48,44.5,7024.0
2023-08-01 15:15:00,44.49,44.5,44.45,44.45,34368.0,44.49,44.5,44.45,44.45,34368.0
2023-08-01 15:20:00,44.46,44.46,44.42,44.42,22078.0,44.46,44.46,44.42,44.42,22078.0
2023-08-01 15:25:00,44.41,44.42,44.38,44.41,29246.0,44.41,44.42,44.38,44.41,29246.0
2023-08-01 15:30:00,44.41,44.42,44.4,44.4,11760.0,44.41,44.42,44.4,44.4,11760.0
2023-08-01 15:35:00,44.4,44.41,44.37,44.37,32502.0,44.4,44.41,44.37,44.37,32502.0
2023-08-01 15:40:00,44.38,44.38,44.35,44.37,16908.0,44.38,44.38,44.35,44.37,16908.0
2023-08-01 15:45:00,44.36,44.38,44.35,44.38,24260.0,44.36,44.38,44.35,44.38,24260.0
2023-08-01 15:50:00,44.4,44.45,44.39,44.43,31506.0,44.4,44.45,44.39,44.43,31506.0
2023-08-01 15:55:00,44.43,44.44,44.4,44.42,99992.0,44.43,44.44,44.4,44.42,99992.0
2023-08-02 09:30:00,44.11,44.14,44.01,44.06,71530.0,44.11,44.14,44.01,44.06,71530.0
2023-08-02 09:35:00,44.06,44.12,43.91,44.12,15788.0,44.06,44.12,43.91,44.12,15788.0
2023-08-02 09:40:00,44.1,44.23,44.09,44.2,19212.0,44.1,44.23,44.09,44.2,19212.0
2023-08-02 09:45:00,44.19,44.24,44.1,44.17,18458.0,44.19,44.24,44.1,44.17,18458.0
2023-08-02 09:50:00,44.23,44.23,44.13,44.16,12468.0,44.23,44.23,44.13,44.16,12468.0
2023-08-02 09:55:00,44.16,44.24,44.16,44.19,5458.0,44.16,44.24,44.16,44.19,5458.0
2023-08-02 10:00:00,44.21,44.22,44.14,44.2,20146.0,44.21,44.22,44.14,44.2,20146.0
2023-08-02 10:05:00,44.2,44.22,44.1,44.12,18486.0,44.2,44.22,44.1,44.12,18486.0
2023-08-02 10:10:00,44.11,44.18,44.1,44.12,20486.0,44.11,44.18,44.1,44.12,20486.0
2023-08-02 10:15:00,44.12,44.16,44.1,44.16,11506.0,44.12,44.16,44.1,44.16,11506.0
2023-08-02 10:20:00,44.19,44.22,44.17,44.19,10830.0,44.19,44.22,44.17,44.19,10830.0
2023-08-02 10:25:00,44.19,44.21,44.11,44.11,17436.0,44.19,44.21,44.11,44.11,17436.0
2023-08-02 10:30:00,44.1,44.13,44.07,44.1,7200.0,44.1,44.13,44.07,44.1,7200.0
2023-08-02 10:35:00,44.09,44.16,44.08,44.15,8034.0,44.09,44.16,44.08,44.15,8034.0
2023-08-02 10:40:00,44.16,44.17,44.13,44.13,5908.0,44.16,44.17,44.13,44.13,5908.0
2023-08-02 10:45:00,44.14,44.15,44.09,44.12,11660.0,44.14,44.15,44.09,44.12,11660.0
2023-08-02 10:50:00,44.12,44.13,44.09,44.09,7648.0,44.12,44.13,44.09,44.09,7648.0
2023-08-02 10:55:00,44.08,44.13,44.06,44.13,14136.0,44.08,44.13,44.06,44.13,14136.0
2023-08-02 11:00:00,44.13,44.23,44.13,44.23,4840.0,44.13,44.23,44.13,44.23,4840.0
2023-08-02 11:05:00,44.24,44.26,44.22,44.24,10890.0,44.24,44.26,44.22,44.24,10890.0
2023-08-02 11:10:00,44.21,44.28,44.2,44.27,11884.0,44.21,44.28,44.2,44.27,11884.0
2023-08-02 11:15:00,44.27,44.3,44.23,44.25,13290.0,44.27,44.3,44.23,44.25,13290.0
2023-08-02 11:20:00,44.24,44.26,44.2,44.23,26056.0,44.24,44.26,44.2,44.23,26056.0
2023-08-02 11:25:00,44.22,44.26,44.21,44.24,11322.0,44.22,44.26,44.21,44.24,11322.0
2023-08-02 11:30:00,44.24,44.25,44.19,44.22,11708.0,44.24,44.25,44.19,44.22,11708.0
2023-08-02 11:35:00,44.22,44.26,44.16,44.17,11240.0,44.22,44.26,44.16,44.17,11240.0
2023-08-02 11:40:00,44.17,44.22,44.16,44.22,6810.0,44.17,44.22,44.16,44.22,6810.0
2023-08-02 11:45:00,44.22,44.24,44.2,44.21,10276.0,44.22,44.24,44.2,44.21,10276.0
2023-08-02 11:50:00,44.22,44.25,44.22,44.23,6968.0,44.22,44.25,44.22,44.23,6968.0
2023-08-02 11:55:00,44.22,44.23,44.16,44.16,11678.0,44.22,44.23,44.16,44.16,11678.0
2023-08-02 12:00:00,44.16,44.2,44.16,44.18,12482.0,44.16,44.2,44.16,44.18,12482.0
2023-08-02 12:05:00,44.18,44.28,44.18,44.27,14864.0,44.18,44.28,44.18,44.27,14864.0
2023-08-02 12:10:00,44.28,44.32,44.26,44.32,13982.0,44.28,44.32,44.26,44.32,13982.0
2023-08-02 12:15:00,44.33,44.35,44.29,44.34,11766.0,44.33,44.35,44.29,44.34,11766.0
2023-08-02 12:20:00,44.33,44.34,44.27,44.27,18232.0,44.33,44.34,44.27,44.27,18232.0
2023-08-02 12:25:00,44.28,44.32,44.27,44.31,9230.0,44.28,44.32,44.27,44.31,9230.0
2023-08-02 12:30:00,44.31,44.33,44.29,44.33,7288.0,44.31,44.33,44.29,44.33,7288.0
2023-08-02 12:35:00,44.32,44.38,44.32,44.35,14130.0,44.32,44.38,44.32,44.35,14130.0
2023-08-02 12:40:00,44.35,44.35,44.29,44.3,5600.0,44.35,44.35,44.29,44.3,5600.0
2023-08-02 12:45:00,44.29,44.3,44.24,44.26,8190.0,44.29,44.3,44.24,44.26,8190.0
2023-08-02 12:50:00,44.27,44.27,44.24,44.26,6222.0,44.27,44.27,44.24,44.26,6222.0
2023-08-02 12:55:00,44.27,44.29,44.26,44.27,4400.0,44.27,44.29,44.26,44.27,4400.0
2023-08-02 13:00:00,44.27,44.32,44.27,44.29,9518.0,44.27,44.32,44.27,44.29,9518.0
2023-08-02 13:05:00,44.29,44.31,44.27,44.31,7580.0,44.29,44.31,44.27,44.31,7580.0
2023-08-02 13:10:00,44.31,44.31,44.26,44.26,5530.0,44.31,44.31,44.26,44.26,5530.0
2023-08-02 13:15:00,44.24,44.28,44.24,44.27,6110.0,44.24,44.28,44.24,44.27,6110.0
2023-08-02 13:20:00,44.27,44.29,44.25,44.26,5786.0,44.27,44.29,44.25,44.26,5786.0
2023-08-02 13:25:00,44.27,44.29,44.25,44.28,6404.0,44.27,44.29,44.25,44.28,6404.0
2023-08-02 13:30:00,44.29,44.32,44.28,44.32,9224.0,44.29,44.32,44.28,44.32,9224.0
2023-08-02 13:35:00,44.33,44.33,44.29,44.29,10814.0,44.33,44.33,44.29,44.29,10814.0
2023-08-02 13:40:00,44.27,44.27,44.24,44.26,8056.0,44.27,44.27,44.24,44.26,8056.0
2023-08-02 13:45:00,44.27,44.29,44.26,44.26,4468.0,44.27,44.29,44.26,44.26,4468.0
2023-08-02 13:50:00,44.26,44.26,44.24,44.24,9008.0,44.26,44.26,44.24,44.24,9008.0
2023-08-02 13:55:00,44.24,44.24,44.21,44.23,8858.0,44.24,44.24,44.21,44.23,8858.0
2023-08-02 14:00:00,44.23,44.26,44.21,44.24,7122.0,44.23,44.26,44.21,44.24,7122.0
2023-08-02 14:05:00,44.23,44.27,44.21,44.27,16060.0,44.23,44.27,44.21,44.27,16060.0
2023-08-02 14:10:00,44.27,44.29,44.24,44.29,10254.0,44.27,44.29,44.24,44.29,10254.0
2023-08-02 14:15:00,44.29,44.31,44.27,44.31,5464.0,44.29,44.31,44.27,44.31,5464.0
2023-08-02 14:20:00,44.28,44.28,44.22,44.24,14058.0,44.28,44.28,44.22,44.24,14058.0
2023-08-02 14:25:00,44.24,44.24,44.18,44.21,7200.0,44.24,44.24,44.18,44.21,7200.0
2023-08-02 14:30:00,44.19,44.22,44.18,44.19,6246.0,44.19,44.22,44.18,44.19,6246.0
2023-08-02 14:35:00,44.18,44.2,44.17,44.18,4740.0,44.18,44.2,44.17,44.18,4740.0
2023-08-02 14:40:00,44.17,44.17,44.15,44.16,5240.0,44.17,44.17,44.15,44.16,5240.0
2023-08-02 14:45:00,44.17,44.19,44.17,44.19,4696.0,44.17,44.19,44.17,44.19,4696.0
2023-08-02 14:50:00,44.19,44.23,44.19,44.23,7826.0,44.19,44.23,44.19,44.23,7826.0
2023-08-02 14:55:00,44.24,44.24,44.2,44.2,7072.0,44.24,44.24,44.2,44.2,7072.0
2023-08-02 15:00:00,44.21,44.23,44.21,44.23,8208.0,44.21,44.23,44.21,44.23,8208.0
2023-08-02 15:05:00,44.23,44.23,44.16,44.17,10600.0,44.23,44.23,44.16,44.17,10600.0
2023-08-02 15:10:00,44.18,44.19,44.16,44.19,9332.0,44.18,44.19,44.16,44.19,9332.0
2023-08-02 15:15:00,44.2,44.2,44.15,44.17,20460.0,44.2,44.2,44.15,44.17,20460.0
2023-08-02 15:20:00,44.17,44.21,44.17,44.2,16716.0,44.17,44.21,44.17,44.2,16716.0
2023-08-02 15:25:00,44.2,44.2,44.12,44.13,18394.0,44.2,44.2,44.12,44.13,18394.0
2023-08-02 15:30:00,44.13,44.13,44.1,44.12,22906.0,44.13,44.13,44.1,44.12,22906.0
2023-08-02 15:35:00,44.12,44.16,44.12,44.16,15304.0,44.12,44.16,44.12,44.16,15304.0
2023-08-02 15:40:00,44.15,44.19,44.12,44.16,28458.0,44.15,44.19,44.12,44.16,28458.0
2023-08-02 15:45:00,44.16,44.16,44.08,44.08,35724.0,44.16,44.16,44.08,44.08,35724.0
2023-08-02 15:50:00,44.07,44.18,44.05,44.18,77478.0,44.07,44.18,44.05,44.18,77478.0
2023-08-02 15:55:00,44.18,44.27,44.18,44.22,241870.0,44.18,44.27,44.18,44.22,241870.0
2023-08-03 09:30:00,44.04,44.27,44.04,44.13,46704.0,44.04,44.27,44.04,44.13,46704.0
2023-08-03 09:35:00,44.12,44.35,44.12,44.27,41678.0,44.12,44.35,44.12,44.27,41678.0
2023-08-03 09:40:00,44.26,44.34,44.2,44.33,21928.0,44.26,44.34,44.2,44.33,21928.0
2023-08-03 09:45:00,44.33,44.37,44.28,44.33,14574.0,44.33,44.37,44.28,44.33,14574.0
2023-08-03 09:50:00,44.34,44.4,44.31,44.34,21034.0,44.34,44.4,44.31,44.34,21034.0
2023-08-03 09:55:00,44.35,44.36,44.27,44.3,12732.0,44.35,44.36,44.27,44.3,12732.0
2023-08-03 10:00:00,44.31,44.34,44.27,44.27,18894.0,44.31,44.34,44.27,44.27,18894.0
2023-08-03 10:05:00,44.26,44.29,44.21,44.24,13650.0,44.26,44.29,44.21,44.24,13650.0
2023-08-03 10:10:00,44.24,44.31,44.2,44.31,32196.0,44.24,44.31,44.2,44.31,32196.0
2023-08-03 10:15:00,44.32,44.33,44.26,44.3,17502.0,44.32,44.33,44.26,44.3,17502.0
2023-08-03 10:20:00,44.3,44.31,44.25,44.26,13390.0,44.3,44.31,44.25,44.26,13390.0
2023-08-03 10:25:00,44.25,44.25,44.18,44.18,14000.0,44.25,44.25,44.18,44.18,14000.0
2023-08-03 10:30:00,44.18,44.24,44.18,44.24,12116.0,44.18,44.24,44.18,44.24,12116.0
2023-08-03 10:35:00,44.25,44.35,44.24,44.35,19458.0,44.25,44.35,44.24,44.35,19458.0
2023-08-03 10:40:00,44.34,44.4,44.34,44.37,25384.0,44.34,44.4,44.34,44.37,25384.0
2023-08-03 10:45:00,44.35,44.37,44.24,44.27,20724.0,44.35,44.37,44.24,44.27,20724.0
2023-08-03 10:50:00,44.26,44.26,44.17,44.22,25434.0,44.26,44.26,44.17,44.22,25434.0
2023-08-03 10:55:00,44.21,44.31,44.2,44.27,20128.0,44.21,44.31,44.2,44.27,20128.0
2023-08-03 11:00:00,44.3,44.3,44.2,44.24,53582.0,44.3,44.3,44.2,44.24,53582.0
2023-08-03 11:05:00,44.26,44.31,44.24,44.31,10646.0,44.26,44.31,44.24,44.31,10646.0
2023-08-03 11:10:00,44.3,44.36,44.27,44.35,11096.0,44.3,44.36,44.27,44.35,11096.0
2023-08-03 11:15:00,44.35,44.43,44.35,44.41,12624.0,44.35,44.43,44.35,44.41,12624.0
2023-08-03 11:20:00,44.42,44.44,44.38,44.4,10744.0,44.42,44.44,44.38,44.4,10744.0
2023-08-03 11:25:00,44.39,44.45,44.39,44.43,13100.0,44.39,44.45,44.39,44.43,13100.0
2023-08-03 11:30:00,44.44,44.44,44.39,44.42,10254.0,44.44,44.44,44.39,44.42,10254.0
2023-08-03 11:35:00,44.42,44.47,44.38,44.46,13916.0,44.42,44.47,44.38,44.46,13916.0
2023-08-03 11:40:00,44.45,44.5,44.45,44.48,16636.0,44.45,44.5,44.45,44.48,16636.0
2023-08-03 11:45:00,44.48,44.52,44.46,44.52,10644.0,44.48,44.52,44.46,44.52,10644.0
2023-08-03 11:50:00,44.52,44.55,44.52,44.54,10098.0,44.52,44.55,44.52,44.54,10098.0
2023-08-03 11:55:00,44.54,44.54,44.48,44.52,21070.0,44.54,44.54,44.48,44.52,21070.0
2023-08-03 12:00:00,44.52,44.54,44.48,44.52,13298.0,44.52,44.54,44.48,44.52,13298.0
2023-08-03 12:05:00,44.53,44.55,44.52,44.55,12600.0,44.53,44.55,44.52,44.55,12600.0
2023-08-03 12:10:00,44.55,44.56,44.5,44.51,15812.0,44.55,44.56,44.5,44.51,15812.0
2023-08-03 12:15:00,44.5,44.52,44.47,44.51,18150.0,44.5,44.52,44.47,44.51,18150.0
2023-08-03 12:20:00,44.52,44.56,44.5,44.53,17254.0,44.52,44.56,44.5,44.53,17254.0
2023-08-03 12:25:00,44.53,44.53,44.49,44.5,10126.0,44.53,44.53,44.49,44.5,10126.0
2023-08-03 12:30:00,44.49,44.52,44.49,44.52,12114.0,44.49,44.52,44.49,44.52,12114.0
2023-08-03 12:35:00,44.52,44.52,44.49,44.49,11550.0,44.52,44.52,44.49,44.49,11550.0
2023-08-03 12:40:00,44.49,44.56,44.49,44.55,5950.0,44.49,44.56,44.49,44.55,5950.0
2023-08-03 12:45:00,44.55,44.56,44.52,44.56,11352.0,44.55,44.56,44.52,44.56,11352.0
2023-08-03 12:50:00,44.56,44.57,44.51,44.53,11824.0,44.56,44.57,44.51,44.53,11824.0
2023-08-03 12:55:00,44.54,44.56,44.52,44.56,9112.0,44.54,44.56,44.52,44.56,9112.0
2023-08-03 13:00:00,44.56,44.57,44.54,44.56,17348.0,44.56,44.57,44.54,44.56,17348.0
2023-08-03 13:05:00,44.55,44.55,44.49,44.51,14060.0,44.55,44.55,44.49,44.51,14060.0
2023-08-03 13:10:00,44.51,44.55,44.51,44.55,10428.0,44.51,44.55,44.51,44.55,10428.0
2023-08-03 13:15:00,44.56,44.58,44.53,44.58,22940.0,44.56,44.58,44.53,44.58,22940.0
2023-08-03 13:20:00,44.59,44.59,44.56,44.58,7878.0,44.59,44.59,44.56,44.58,7878.0
2023-08-03 13:25:00,44.59,44.62,44.57,44.59,19940.0,44.59,44.62,44.57,44.59,19940.0
2023-08-03 13:30:00,44.59,44.6,44.56,44.57,18102.0,44.59,44.6,44.56,44.57,18102.0
2023-08-03 13:35:00,44.55,44.6,44.52,44.6,14444.0,44.55,44.6,44.52,44.6,14444.0
2023-08-03 13:40:00,44.59,44.6,44.55,44.55,15950.0,44.59,44.6,44.55,44.55,15950.0
2023-08-03 13:45:00,44.55,44.57,44.51,44.57,7484.0,44.55,44.57,44.51,44.57,7484.0
2023-08-03 13:50:00,44.56,44.57,44.52,44.52,23702.0,44.56,44.57,44.52,44.52,23702.0
2023-08-03 13:55:00,44.5,44.52,44.48,44.49,17772.0,44.5,44.52,44.48,44.49,17772.0
2023-08-03 14:00:00,44.49,44.51,44.47,44.49,26048.0,44.49,44.51,44.47,44.49,26048.0
2023-08-03 14:05:00,44.5,44.55,44.48,44.55,11388.0,44.5,44.55,44.48,44.55,11388.0
2023-08-03 14:10:00,44.55,44.57,44.52,44.53,11764.0,44.55,44.57,44.52,44.53,11764.0
2023-08-03 14:15:00,44.53,44.6,44.53,44.6,29776.0,44.53,44.6,44.53,44.6,29776.0
2023-08-03 14:20:00,44.6,44.63,44.56,44.63,42138.0,44.6,44.63,44.56,44.63,42138.0
2023-08-03 14:25:00,44.63,44.65,44.62,44.63,19626.0,44.63,44.65,44.62,44.63,19626.0
2023-08-03 14:30:00,44.63,44.67,44.62,44.62,15612.0,44.63,44.67,44.62,44.62,15612.0
2023-08-03 14:35:00,44.63,44.63,44.56,44.63,17586.0,44.63,44.63,44.56,44.63,17586.0
2023-08-03 14:40:00,44.65,44.66,44.63,44.64,20154.0,44.65,44.66,44.63,44.64,20154.0
2023-08-03 14:45:00,44.65,44.65,44.59,44.59,16844.0,44.65,44.65,44.59,44.59,16844.0
2023-08-03 14:50:00,44.59,44.63,44.57,44.62,29800.0,44.59,44.63,44.57,44.62,29800.0
2023-08-03 14:55:00,44.63,44.63,44.59,44.6,24006.0,44.63,44.63,44.59,44.6,24006.0
2023-08-03 15:00:00,44.6,44.65,44.59,44.65,20828.0,44.6,44.65,44.59,44.65,20828.0
2023-08-03 15:05:00,44.65,44.65,44.54,44.58,21644.0,44.65,44.65,44.54,44.58,21644.0
2023-08-03 15:10:00,44.58,44.58,44.49,44.51,27196.0,44.58,44.58,44.49,44.51,27196.0
2023-08-03 15:15:00,44.51,44.56,44.49,44.56,31028.0,44.51,44.56,44.49,44.56,31028.0
2023-08-03 15:20:00,44.56,44.6,44.55,44.59,32732.0,44.56,44.6,44.55,44.59,32732.0
2023-08-03 15:25:00,44.59,44.6,44.58,44.6,29608.0,44.59,44.6,44.58,44.6,29608.0
2023-08-03 15:30:00,44.6,44.63,44.6,44.6,36654.0,44.6,44.63,44.6,44.6,36654.0
2023-08-03 15:35:00,44.6,44.6,44.56,44.57,40474.0,44.6,44.6,44.56,44.57,40474.0
2023-08-03 15:40:00,44.57,44.63,44.57,44.6,44428.0,44.57,44.63,44.57,44.6,44428.0
2023-08-03 15:45:00,44.6,44.61,44.58,44.59,47646.0,44.6,44.61,44.58,44.59,47646.0
2023-08-03 15:50:00,44.59,44.67,44.56,44.65,86494.0,44.59,44.67,44.56,44.65,86494.0
2023-08-03 15:55:00,44.65,44.72,44.65,44.66,298964.0,44.65,44.72,44.65,44.66,298964.0
2023-08-04 09:30:00,44.84,44.97,44.77,44.86,89496.0,44.84,44.97,44.77,44.86,89496.0
2023-08-04 09:35:00,44.85,44.85,44.68,44.72,52114.0,44.85,44.85,44.68,44.72,52114.0
2023-08-04 09:40:00,44.73,44.83,44.7,44.74,28604.0,44.73,44.83,44.7,44.74,28604.0
2023-08-04 09:45:00,44.73,44.74,44.55,44.6,13190.0,44.73,44.74,44.55,44.6,13190.0
2023-08-04 09:50:00,44.64,44.65,44.48,44.5,13264.0,44.64,44.65,44.48,44.5,13264.0
2023-08-04 09:55:00,44.49,44.49,44.35,44.37,16640.0,44.49,44.49,44.35,44.37,16640.0
2023-08-04 10:00:00,44.38,44.44,44.3,44.44,23520.0,44.38,44.44,44.3,44.44,23520.0
2023-08-04 10:05:00,44.42,44.51,44.38,44.48,18362.0,44.42,44.51,44.38,44.48,18362.0
2023-08-04 10:10:00,44.49,44.52,44.47,44.52,21244.0,44.49,44.52,44.47,44.52,21244.0
2023-08-04 10:15:00,44.51,44.63,44.48,44.63,21182.0,44.51,44.63,44.48,44.63,21182.0
2023-08-04 10:20:00,44.62,44.65,44.59,44.65,10234.0,44.62,44.65,44.59,44.65,10234.0
2023-08-04 10:25:00,44.65,44.67,44.62,44.67,10562.0,44.65,44.67,44.62,44.67,10562.0
2023-08-04 10:30:00,44.67,44.74,44.67,44.74,12098.0,44.67,44.74,44.67,44.74,12098.0
2023-08-04 10:35:00,44.74,44.76,44.72,44.75,9934.0,44.74,44.76,44.72,44.75,9934.0
2023-08-04 10:40:00,44.74,44.83,44.72,44.83,13564.0,44.74,44.83,44.72,44.83,13564.0
2023-08-04 10:45:00,44.85,44.85,44.77,44.8,28830.0,44.85,44.85,44.77,44.8,28830.0
2023-08-04 10:50:00,44.79,44.81,44.76,44.81,9198.0,44.79,44.81,44.76,44.81,9198.0
2023-08-04 10:55:00,44.81,44.82,44.76,44.78,13012.0,44.81,44.82,44.76,44.78,13012.0
2023-08-04 11:00:00,44.79,44.8,44.74,44.77,10566.0,44.79,44.8,44.74,44.77,10566.0
2023-08-04 11:05:00,44.79,44.81,44.77,44.81,7566.0,44.79,44.81,44.77,44.81,7566.0
2023-08-04 11:10:00,44.81,44.81,44.77,44.79,7646.0,44.81,44.81,44.77,44.79,7646.0
2023-08-04 11:15:00,44.81,44.88,44.8,44.88,19888.0,44.81,44.88,44.8,44.88,19888.0
2023-08-04 11:20:00,44.87,44.89,44.85,44.88,12022.0,44.87,44.89,44.85,44.88,12022.0
2023-08-04 11:25:00,44.89,44.92,44.88,44.91,17182.0,44.89,44.92,44.88,44.91,17182.0
2023-08-04 11:30:00,44.91,44.92,44.87,44.88,6634.0,44.91,44.92,44.87,44.88,6634.0
2023-08-04 11:35:00,44.89,44.92,44.87,44.92,12086.0,44.89,44.92,44.87,44.92,12086.0
2023-08-04 11:40:00,44.88,45.0,44.87,44.99,13874.0,44.88,45.0,44.87,44.99,13874.0
2023-08-04 11:45:00,45.0,45.01,44.96,44.96,11944.0,45.0,45.01,44.96,44.96,11944.0
2023-08-04 11:50:00,44.97,44.98,44.92,44.96,10350.0,44.97,44.98,44.92,44.96,10350.0
2023-08-04 11:55:00,44.96,44.97,44.94,44.96,7242.0,44.96,44.97,44.94,44.96,7242.0
2023-08-04 12:00:00,44.96,44.96,44.93,44.94,8010.0,44.96,44.96,44.93,44.94,8010.0
2023-08-04 12:05:00,44.93,44.93,44.88,44.88,9942.0,44.93,44.93,44.88,44.88,9942.0
2023-08-04 12:10:00,44.88,44.94,44.87,44.93,34348.0,44.88,44.94,44.87,44.93,34348.0
2023-08-04 12:15:00,44.91,44.92,44.87,44.88,18028.0,44.91,44.92,44.87,44.88,18028.0
2023-08-04 12:20:00,44.88,44.89,44.84,44.86,11332.0,44.88,44.89,44.84,44.86,11332.0
2023-08-04 12:25:00,44.87,44.9,44.84,44.88,15540.0,44.87,44.9,44.84,44.88,15540.0
2023-08-04 12:30:00,44.88,44.9,44.85,44.88,12306.0,44.88,44.9,44.85,44.88,12306.0
2023-08-04 12:35:00,44.89,44.92,44.85,44.92,18054.0,44.89,44.92,44.85,44.92,18054.0
2023-08-04 12:40:00,44.92,44.92,44.9,44.92,12308.0,44.92,44.92,44.9,44.92,12308.0
2023-08-04 12:45:00,44.92,44.93,44.88,44.9,14278.0,44.92,44.93,44.88,44.9,14278.0
2023-08-04 12:50:00,44.88,44.91,44.88,44.91,13744.0,44.88,44.91,44.88,44.91,13744.0
2023-08-04 12:55:00,44.92,44.93,44.87,44.88,11756.0,44.92,44.93,44.87,44.88,11756.0
2023-08-04 13:00:00,44.88,44.9,44.87,44.87,13264.0,44.88,44.9,44.87,44.87,13264.0
2023-08-04 13:05:00,44.87,44.87,44.83,44.85,10604.0,44.87,44.87,44.83,44.85,10604.0
2023-08-04 13:10:00,44.85,44.88,44.84,44.88,13352.0,44.85,44.88,44.84,44.88,13352.0
2023-08-04 13:15:00,44.88,44.88,44.85,44.87,14026.0,44.88,44.88,44.85,44.87,14026.0
2023-08-04 13:20:00,44.87,44.88,44.84,44.85,15226.0,44.87,44.88,44.84,44.85,15226.0
2023-08-04 13:25:00,44.85,44.85,44.78,44.82,16132.0,44.85,44.85,44.78,44.82,16132.0
2023-08-04 13:30:00,44.82,44.82,44.78,44.8,9696.0,44.82,44.82,44.78,44.8,9696.0
2023-08-04 13:35:00,44.79,44.79,44.73,44.74,11682.0,44.79,44.79,44.73,44.74,11682.0
2023-08-04 13:40:00,44.74,44.77,44.73,44.77,10944.0,44.74,44.77,44.73,44.77,10944.0
2023-08-04 13:45:00,44.76,44.81,44.76,44.79,12408.0,44.76,44.81,44.76,44.79,12408.0
2023-08-04 13:50:00,44.78,44.8,44.76,44.76,13420.0,44.78,44.8,44.76,44.76,13420.0
2023-08-04 13:55:00,44.76,44.76,44.68,44.7,14018.0,44.76,44.76,44.68,44.7,14018.0
2023-08-04 14:00:00,44.7,44.7,44.57,44.57,27106.0,44.7,44.7,44.57,44.57,27106.0
2023-08-04 14:05:00,44.58,44.6,44.55,44.58,13522.0,44.58,44.6,44.55,44.58,13522.0
2023-08-04 14:10:00,44.58,44.63,44.58,44.61,14180.0,44.58,44.63,44.58,44.61,14180.0
2023-08-04 14:15:00,44.61,44.62,44.53,44.55,17208.0,44.61,44.62,44.53,44.55,17208.0
2023-08-04 14:20:00,44.54,44.54,44.45,44.45,11070.0,44.54,44.54,44.45,44.45,11070.0
2023-08-04 14:25:00,44.45,44.47,44.42,44.42,26992.0,44.45,44.47,44.42,44.42,26992.0
2023-08-04 14:30:00,44.43,44.43,44.36,44.38,13714.0,44.43,44.43,44.36,44.38,13714.0
2023-08-04 14:35:00,44.38,44.38,44.32,44.33,7510.0,44.38,44.38,44.32,44.33,7510.0
2023-08-04 14:40:00,44.33,44.37,44.32,44.35,12340.0,44.33,44.37,44.32,44.35,12340.0
2023-08-04 14:45:00,44.35,44.35,44.31,44.33,9904.0,44.35,44.35,44.31,44.33,9904.0
2023-08-04 14:50:00,44.34,44.4,44.34,44.34,13028.0,44.34,44.4,44.34,44.34,13028.0
2023-08-04 14:55:00,44.33,44.35,44.28,44.3,17040.0,44.33,44.35,44.28,44.3,17040.0
2023-08-04 15:00:00,44.29,44.33,44.29,44.3,16720.0,44.29,44.33,44.29,44.3,16720.0
2023-08-04 15:05:00,44.31,44.33,44.27,44.28,14312.0,44.31,44.33,44.27,44.28,14312.0
2023-08-04 15:10:00,44.29,44.35,44.28,44.35,10654.0,44.29,44.35,44.28,44.35,10654.0
2023-08-04 15:15:00,44.34,44.38,44.33,44.33,13400.0,44.34,44.38,44.33,44.33,13400.0
2023-08-04 15:20:00,44.33,44.35,44.32,44.34,13038.0,44.33,44.35,44.32,44.34,13038.0
2023-08-04 15:25:00,44.35,44.37,44.32,44.35,12358.0,44.35,44.37,44.32,44.35,12358.0
2023-08-04 15:30:00,44.38,44.41,44.34,44.36,17070.0,44.38,44.41,44.34,44.36,17070.0
2023-08-04 15:35:00,44.36,44.37,44.29,44.3,14028.0,44.36,44.37,44.29,44.3,14028.0
2023-08-04 15:40:00,44.3,44.3,44.24,44.26,29946.0,44.3,44.3,44.24,44.26,29946.0
2023-08-04 15:45:00,44.26,44.31,44.26,44.27,35052.0,44.26,44.31,44.26,44.27,35052.0
2023-08-04 15:50:00,44.27,44.27,44.17,44.18,83442.0,44.27,44.27,44.17,44.18,83442.0
2023-08-04 15:55:00,44.17,44.19,44.16,44.19,218232.0,44.17,44.19,44.16,44.19,218232.0
2023-08-07 09:30:00,44.6,44.72,44.6,44.72,74046.0,44.6,44.72,44.6,44.72,74046.0
2023-08-07 09:35:00,44.7,44.82,44.63,44.63,30324.0,44.7,44.82,44.63,44.63,30324.0
2023-08-07 09:40:00,44.59,44.59,44.44,44.44,30974.0,44.59,44.59,44.44,44.44,30974.0
2023-08-07 09:45:00,44.45,44.57,44.45,44.52,16316.0,44.45,44.57,44.45,44.52,16316.0
2023-08-07 09:50:00,44.54,44.57,44.49,44.52,15568.0,44.54,44.57,44.49,44.52,15568.0
2023-08-07 09:55:00,44.49,44.49,44.37,44.37,14334.0,44.49,44.49,44.37,44.37,14334.0
2023-08-07 10:00:00,44.38,44.42,44.32,44.35,12252.0,44.38,44.42,44.32,44.35,12252.0
2023-08-07 10:05:00,44.38,44.52,44.38,44.49,11790.0,44.38,44.52,44.38,44.49,11790.0
2023-08-07 10:10:00,44.51,44.52,44.41,44.46,8796.0,44.51,44.52,44.41,44.46,8796.0
2023-08-07 10:15:00,44.48,44.49,44.42,44.44,9672.0,44.48,44.49,44.42,44.44,9672.0
2023-08-07 10:20:00,44.45,44.49,44.45,44.49,9320.0,44.45,44.49,44.45,44.49,9320.0
2023-08-07 10:25:00,44.5,44.51,44.47,44.5,8478.0,44.5,44.51,44.47,44.5,8478.0
2023-08-07 10:30:00,44.49,44.51,44.46,44.49,7554.0,44.49,44.51,44.46,44.49,7554.0
2023-08-07 10:35:00,44.49,44.57,44.49,44.52,11838.0,44.49,44.57,44.49,44.52,11838.0
2023-08-07 10:40:00,44.51,44.55,44.46,44.48,25030.0,44.51,44.55,44.46,44.48,25030.0
2023-08-07 10:45:00,44.48,44.52,44.48,44.51,7874.0,44.48,44.52,44.48,44.51,7874.0
2023-08-07 10:50:00,44.51,44.54,44.47,44.52,12166.0,44.51,44.54,44.47,44.52,12166.0
2023-08-07 10:55:00,44.54,44.6,44.52,44.57,33668.0,44.54,44.6,44.52,44.57,33668.0
2023-08-07 11:00:00,44.58,44.6,44.52,44.53,37912.0,44.58,44.6,44.52,44.53,37912.0
2023-08-07 11:05:00,44.52,44.55,44.47,44.53,35724.0,44.52,44.55,44.47,44.53,35724.0
2023-08-07 11:10:00,44.54,44.58,44.49,44.5,25010.0,44.54,44.58,44.49,44.5,25010.0
2023-08-07 11:15:00,44.5,44.51,44.45,44.46,12866.0,44.5,44.51,44.45,44.46,12866.0
2023-08-07 11:20:00,44.49,44.52,44.47,44.49,15102.0,44.49,44.52,44.47,44.49,15102.0
2023-08-07 11:25:00,44.48,44.55,44.48,44.52,13172.0,44.48,44.55,44.48,44.52,13172.0
2023-08-07 11:30:00,44.53,44.54,44.48,44.52,18704.0,44.53,44.54,44.48,44.52,18704.0
2023-08-07 11:35:00,44.52,44.55,44.51,44.53,14222.0,44.52,44.55,44.51,44.53,14222.0
2023-08-07 11:40:00,44.52,44.55,44.49,44.51,10662.0,44.52,44.55,44.49,44.51,10662.0
2023-08-07 11:45:00,44.54,44.54,44.48,44.49,10042.0,44.54,44.54,44.48,44.49,10042.0
2023-08-07 11:50:00,44.49,44.52,44.49,44.52,8098.0,44.49,44.52,44.49,44.52,8098.0
2023-08-07 11:55:00,44.53,44.55,44.51,44.52,47866.0,44.53,44.55,44.51,44.52,47866.0
2023-08-07 12:00:00,44.56,44.56,44.5,44.5,15846.0,44.56,44.56,44.5,44.5,15846.0
2023-08-07 12:05:00,44.51,44.52,44.49,44.49,12550.0,44.51,44.52,44.49,44.49,12550.0
2023-08-07 12:10:00,44.49,44.49,44.47,44.49,5210.0,44.49,44.49,44.47,44.49,5210.0
2023-08-07 12:15:00,44.49,44.49,44.47,44.49,7142.0,44.49,44.49,44.47,44.49,7142.0
2023-08-07 12:20:00,44.5,44.5,44.46,44.49,8204.0,44.5,44.5,44.46,44.49,8204.0
2023-08-07 12:25:00,44.48,44.52,44.48,44.5,10050.0,44.48,44.52,44.48,44.5,10050.0
2023-08-07 12:30:00,44.51,44.52,44.48,44.49,9670.0,44.51,44.52,44.48,44.49,9670.0
2023-08-07 12:35:00,44.48,44.51,44.48,44.49,8224.0,44.48,44.51,44.48,44.49,8224.0
2023-08-07 12:40:00,44.5,44.52,44.48,44.52,9570.0,44.5,44.52,44.48,44.52,9570.0
2023-08-07 12:45:00,44.54,44.57,44.53,44.56,18680.0,44.54,44.57,44.53,44.56,18680.0
2023-08-07 12:50:00,44.57,44.61,44.56,44.6,33682.0,44.57,44.61,44.56,44.6,33682.0
2023-08-07 12:55:00,44.6,44.6,44.57,44.58,15724.0,44.6,44.6,44.57,44.58,15724.0
2023-08-07 13:00:00,44.59,44.61,44.57,44.58,20912.0,44.59,44.61,44.57,44.58,20912.0
2023-08-07 13:05:00,44.57,44.6,44.57,44.58,16012.0,44.57,44.6,44.57,44.58,16012.0
2023-08-07 13:10:00,44.59,44.65,44.59,44.63,10298.0,44.59,44.65,44.59,44.63,10298.0
2023-08-07 13:15:00,44.62,44.63,44.6,44.63,12484.0,44.62,44.63,44.6,44.63,12484.0
2023-08-07 13:20:00,44.62,44.63,44.57,44.57,17962.0,44.62,44.63,44.57,44.57,17962.0
2023-08-07 13:25:00,44.58,44.59,44.55,44.56,9786.0,44.58,44.59,44.55,44.56,9786.0
2023-08-07 13:30:00,44.56,44.59,44.54,44.59,35780.0,44.56,44.59,44.54,44.59,35780.0
2023-08-07 13:35:00,44.59,44.66,44.59,44.6,26616.0,44.59,44.66,44.59,44.6,26616.0
2023-08-07 13:40:00,44.61,44.65,44.6,44.65,13042.0,44.61,44.65,44.6,44.65,13042.0
2023-08-07 13:45:00,44.65,44.81,44.63,44.77,19490.0,44.65,44.81,44.63,44.77,19490.0
2023-08-07 13:50:00,44.76,44.76,44.68,44.7,28162.0,44.76,44.76,44.68,44.7,28162.0
2023-08-07 13:55:00,44.7,44.71,44.68,44.7,12888.0,44.7,44.71,44.68,44.7,12888.0
2023-08-07 14:00:00,44.69,44.7,44.68,44.69,31768.0,44.69,44.7,44.68,44.69,31768.0
2023-08-07 14:05:00,44.7,44.7,44.66,44.68,10452.0,44.7,44.7,44.66,44.68,10452.0
2023-08-07 14:10:00,44.68,44.69,44.63,44.63,24162.0,44.68,44.69,44.63,44.63,24162.0
2023-08-07 14:15:00,44.63,44.65,44.63,44.63,16490.0,44.63,44.65,44.63,44.63,16490.0
2023-08-07 14:20:00,44.63,44.68,44.63,44.68,34210.0,44.63,44.68,44.63,44.68,34210.0
2023-08-07 14:25:00,44.67,44.67,44.63,44.66,12756.0,44.67,44.67,44.63,44.66,12756.0
2023-08-07 14:30:00,44.67,44.7,44.64,44.68,22064.0,44.67,44.7,44.64,44.68,22064.0
2023-08-07 14:35:00,44.68,44.7,44.61,44.62,26206.0,44.68,44.7,44.61,44.62,26206.0
2023-08-07 14:40:00,44.62,44.62,44.58,44.6,9382.0,44.62,44.62,44.58,44.6,9382.0
2023-08-07 14:45:00,44.6,44.61,44.59,44.6,17728.0,44.6,44.61,44.59,44.6,17728.0
2023-08-07 14:50:00,44.6,44.62,44.56,44.57,14514.0,44.6,44.62,44.56,44.57,14514.0
2023-08-07 14:55:00,44.56,44.61,44.56,44.57,17510.0,44.56,44.61,44.56,44.57,17510.0
2023-08-07 15:00:00,44.57,44.59,44.55,44.56,24396.0,44.57,44.59,44.55,44.56,24396.0
2023-08-07 15:05:00,44.55,44.59,44.54,44.55,14466.0,44.55,44.59,44.54,44.55,14466.0
2023-08-07 15:10:00,44.55,44.55,44.52,44.55,13110.0,44.55,44.55,44.52,44.55,13110.0
2023-08-07 15:15:00,44.54,44.55,44.52,44.52,24564.0,44.54,44.55,44.52,44.52,24564.0
2023-08-07 15:20:00,44.52,44.55,44.51,44.54,24122.0,44.52,44.55,44.51,44.54,24122.0
2023-08-07 15:25:00,44.54,44.54,44.5,44.51,26498.0,44.54,44.54,44.5,44.51,26498.0
2023-08-07 15:30:00,44.5,44.51,44.49,44.51,37800.0,44.5,44.51,44.49,44.51,37800.0
2023-08-07 15:35:00,44.51,44.56,44.5,44.56,27974.0,44.51,44.56,44.5,44.56,27974.0
2023-08-07 15:40:00,44.56,44.64,44.56,44.64,28316.0,44.56,44.64,44.56,44.64,28316.0
2023-08-07 15:45:00,44.64,44.67,44.63,44.65,28298.0,44.64,44.67,44.63,44.65,28298.0
2023-08-07 15:50:00,44.65,44.72,44.65,44.69,77958.0,44.65,44.72,44.65,44.69,77958.0
2023-08-07 15:55:00,44.7,44.76,44.7,44.74,160360.0,44.7,44.76,44.7,44.74,160360.0
2023-08-08 09:30:00,44.47,44.58,44.47,44.58,25240.0,44.47,44.58,44.47,44.58,25240.0
2023-08-08 09:35:00,44.59,44.7,44.59,44.7,9494.0,44.59,44.7,44.59,44.7,9494.0
2023-08-08 09:40:00,44.72,44.74,44.54,44.54,24362.0,44.72,44.74,44.54,44.54,24362.0
2023-08-08 09:45:00,44.54,44.57,44.51,44.55,20466.0,44.54,44.57,44.51,44.55,20466.0
2023-08-08 09:50:00,44.54,44.59,44.54,44.56,11118.0,44.54,44.59,44.54,44.56,11118.0
2023-08-08 09:55:00,44.52,44.52,44.44,44.45,6266.0,44.52,44.52,44.44,44.45,6266.0
2023-08-08 10:00:00,44.4,44.43,44.32,44.38,19626.0,44.4,44.43,44.32,44.38,19626.0
2023-08-08 10:05:00,44.39,44.4,44.27,44.27,11464.0,44.39,44.4,44.27,44.27,11464.0
2023-08-08 10:10:00,44.27,44.29,44.22,44.22,14860.0,44.27,44.29,44.22,44.22,14860.0
2023-08-08 10:15:00,44.23,44.23,44.15,44.16,8320.0,44.23,44.23,44.15,44.16,8320.0
2023-08-08 10:20:00,44.15,44.21,44.15,44.18,4442.0,44.15,44.21,44.15,44.18,4442.0
2023-08-08 10:25:00,44.16,44.23,44.16,44.23,4524.0,44.16,44.23,44.16,44.23,4524.0
2023-08-08 10:30:00,44.21,44.23,44.17,44.23,11908.0,44.21,44.23,44.17,44.23,11908.0
2023-08-08 10:35:00,44.24,44.29,44.23,44.29,8256.0,44.24,44.29,44.23,44.29,8256.0
2023-08-08 10:40:00,44.3,44.3,44.26,44.27,10038.0,44.3,44.3,44.26,44.27,10038.0
2023-08-08 10:45:00,44.27,44.27,44.22,44.24,16446.0,44.27,44.27,44.22,44.24,16446.0
2023-08-08 10:50:00,44.24,44.28,44.2,44.21,11200.0,44.24,44.28,44.2,44.21,11200.0
2023-08-08 10:55:00,44.21,44.21,44.13,44.15,15146.0,44.21,44.21,44.13,44.15,15146.0
2023-08-08 11:00:00,44.16,44.18,44.13,44.15,6500.0,44.16,44.18,44.13,44.15,6500.0
2023-08-08 11:05:00,44.13,44.13,44.08,44.11,9748.0,44.13,44.13,44.08,44.11,9748.0
2023-08-08 11:10:00,44.12,44.13,44.11,44.11,7286.0,44.12,44.13,44.11,44.11,7286.0
2023-08-08 11:15:00,44.1,44.13,44.1,44.1,12404.0,44.1,44.13,44.1,44.1,12404.0
2023-08-08 11:20:00,44.12,44.12,44.07,44.09,9276.0,44.12,44.12,44.07,44.09,9276.0
2023-08-08 11:25:00,44.1,44.15,44.06,44.12,16894.0,44.1,44.15,44.06,44.12,16894.0
2023-08-08 11:30:00,44.12,44.12,44.03,44.04,6754.0,44.12,44.12,44.03,44.04,6754.0
2023-08-08 11:35:00,44.04,44.09,44.01,44.07,8000.0,44.04,44.09,44.01,44.07,8000.0
2023-08-08 11:40:00,44.06,44.06,44.01,44.03,9118.0,44.06,44.06,44.01,44.03,9118.0
2023-08-08 11:45:00,44.03,44.06,43.99,43.99,12136.0,44.03,44.06,43.99,43.99,12136.0
2023-08-08 11:50:00,44.0,44.02,43.99,43.99,8400.0,44.0,44.02,43.99,43.99,8400.0
2023-08-08 11:55:00,43.99,44.02,43.97,44.01,7732.0,43.99,44.02,43.97,44.01,7732.0
2023-08-08 12:00:00,44.0,44.04,43.99,44.02,10434.0,44.0,44.04,43.99,44.02,10434.0
2023-08-08 12:05:00,44.02,44.04,43.99,44.01,9272.0,44.02,44.04,43.99,44.01,9272.0
2023-08-08 12:10:00,44.01,44.01,43.99,43.99,6600.0,44.01,44.01,43.99,43.99,6600.0
2023-08-08 12:15:00,43.99,44.02,43.97,43.97,7558.0,43.99,44.02,43.97,43.97,7558.0
2023-08-08 12:20:00,43.98,43.98,43.96,43.97,9880.0,43.98,43.98,43.96,43.97,9880.0
2023-08-08 12:25:00,43.98,44.0,43.97,43.99,8600.0,43.98,44.0,43.97,43.99,8600.0
2023-08-08 12:30:00,43.99,43.99,43.98,43.98,5800.0,43.99,43.99,43.98,43.98,5800.0
2023-08-08 12:35:00,43.98,44.01,43.96,43.96,11714.0,43.98,44.01,43.96,43.96,11714.0
2023-08-08 12:40:00,43.96,43.97,43.9,43.91,16650.0,43.96,43.97,43.9,43.91,16650.0
2023-08-08 12:45:00,43.91,43.94,43.9,43.93,12850.0,43.91,43.94,43.9,43.93,12850.0
2023-08-08 12:50:00,43.94,43.94,43.92,43.92,4910.0,43.94,43.94,43.92,43.92,4910.0
2023-08-08 12:55:00,43.93,43.93,43.88,43.88,15144.0,43.93,43.93,43.88,43.88,15144.0
2023-08-08 13:00:00,43.88,43.9,43.82,43.84,31506.0,43.88,43.9,43.82,43.84,31506.0
2023-08-08 13:05:00,43.83,43.83,43.77,43.79,16264.0,43.83,43.83,43.77,43.79,16264.0
2023-08-08 13:10:00,43.79,43.82,43.77,43.82,22310.0,43.79,43.82,43.77,43.82,22310.0
2023-08-08 13:15:00,43.83,43.88,43.82,43.86,34018.0,43.83,43.88,43.82,43.86,34018.0
2023-08-08 13:20:00,43.86,43.88,43.79,43.8,20216.0,43.86,43.88,43.79,43.8,20216.0
2023-08-08 13:25:00,43.8,43.84,43.79,43.84,14272.0,43.8,43.84,43.79,43.84,14272.0
2023-08-08 13:30:00,43.84,43.85,43.82,43.82,14420.0,43.84,43.85,43.82,43.82,14420.0
2023-08-08 13:35:00,43.81,43.83,43.77,43.83,15008.0,43.81,43.83,43.77,43.83,15008.0
2023-08-08 13:40:00,43.84,43.84,43.79,43.82,9248.0,43.84,43.84,43.79,43.82,9248.0
2023-08-08 13:45:00,43.82,43.83,43.8,43.83,8800.0,43.82,43.83,43.8,43.83,8800.0
2023-08-08 13:50:00,43.83,43.88,43.82,43.84,38938.0,43.83,43.88,43.82,43.84,38938.0
2023-08-08 13:55:00,43.84,43.86,43.83,43.86,11784.0,43.84,43.86,43.83,43.86,11784.0
2023-08-08 14:00:00,43.87,43.87,43.81,43.84,15026.0,43.87,43.87,43.81,43.84,15026.0
2023-08-08 14:05:00,43.84,43.86,43.81,43.85,20580.0,43.84,43.86,43.81,43.85,20580.0
2023-08-08 14:10:00,43.85,43.94,43.85,43.93,10482.0,43.85,43.94,43.85,43.93,10482.0
2023-08-08 14:15:00,43.93,43.97,43.93,43.94,16294.0,43.93,43.97,43.93,43.94,16294.0
2023-08-08 14:20:00,43.95,43.95,43.91,43.93,11224.0,43.95,43.95,43.91,43.93,11224.0
2023-08-08 14:25:00,43.92,43.92,43.84,43.85,7710.0,43.92,43.92,43.84,43.85,7710.0
2023-08-08 14:30:00,43.85,43.88,43.84,43.88,10606.0,43.85,43.88,43.84,43.88,10606.0
2023-08-08 14:35:00,43.87,43.9,43.86,43.9,12198.0,43.87,43.9,43.86,43.9,12198.0
2023-08-08 14:40:00,43.88,43.89,43.86,43.86,9000.0,43.88,43.89,43.86,43.86,9000.0
2023-08-08 14:45:00,43.86,43.9,43.85,43.9,31858.0,43.86,43.9,43.85,43.9,31858.0
2023-08-08 14:50:00,43.9,43.93,43.88,43.92,7000.0,43.9,43.93,43.88,43.92,7000.0
2023-08-08 14:55:00,43.93,43.97,43.91,43.92,13226.0,43.93,43.97,43.91,43.92,13226.0
2023-08-08 15:00:00,43.91,43.92,43.89,43.91,9658.0,43.91,43.92,43.89,43.91,9658.0
2023-08-08 15:05:00,43.91,43.94,43.9,43.92,15496.0,43.91,43.94,43.9,43.92,15496.0
2023-08-08 15:10:00,43.91,43.92,43.88,43.9,12464.0,43.91,43.92,43.88,43.9,12464.0
2023-08-08 15:15:00,43.9,43.92,43.89,43.9,18026.0,43.9,43.92,43.89,43.9,18026.0
2023-08-08 15:20:00,43.9,43.94,43.88,43.94,17926.0,43.9,43.94,43.88,43.94,17926.0
2023-08-08 15:25:00,43.95,43.96,43.91,43.91,35070.0,43.95,43.96,43.91,43.91,35070.0
2023-08-08 15:30:00,43.91,43.92,43.86,43.87,28908.0,43.91,43.92,43.86,43.87,28908.0
2023-08-08 15:35:00,43.85,43.91,43.84,43.9,24730.0,43.85,43.91,43.84,43.9,24730.0
2023-08-08 15:40:00,43.91,43.97,43.91,43.95,29848.0,43.91,43.97,43.91,43.95,29848.0
2023-08-08 15:45:00,43.95,43.99,43.95,43.98,32924.0,43.95,43.99,43.95,43.98,32924.0
2023-08-08 15:50:00,43.98,44.01,43.9,43.92,76846.0,43.98,44.01,43.9,43.92,76846.0
2023-08-08 15:55:00,43.91,43.96,43.9,43.91,121904.0,43.91,43.96,43.9,43.91,121904.0
2023-08-09 09:30:00,43.84,43.96,43.8,43.88,25540.0,43.84,43.96,43.8,43.88,25540.0
2023-08-09 09:35:00,43.87,43.94,43.79,43.79,4472.0,43.87,43.94,43.79,43.79,4472.0
2023-08-09 09:40:00,43.77,43.77,43.54,43.6,30024.0,43.77,43.77,43.54,43.6,30024.0
2023-08-09 09:45:00,43.63,43.7,43.63,43.67,7788.0,43.63,43.7,43.63,43.67,7788.0
2023-08-09 09:50:00,43.66,43.68,43.62,43.65,3868.0,43.66,43.68,43.62,43.65,3868.0
2023-08-09 09:55:00,43.69,43.79,43.68,43.73,12326.0,43.69,43.79,43.68,43.73,12326.0
2023-08-09 10:00:00,43.73,43.81,43.72,43.81,10144.0,43.73,43.81,43.72,43.81,10144.0
2023-08-09 10:05:00,43.81,43.82,43.77,43.77,11862.0,43.81,43.82,43.77,43.77,11862.0
2023-08-09 10:10:00,43.79,43.83,43.79,43.83,5000.0,43.79,43.83,43.79,43.83,5000.0
2023-08-09 10:15:00,43.85,43.85,43.79,43.84,3474.0,43.85,43.85,43.79,43.84,3474.0
2023-08-09 10:20:00,43.84,43.85,43.79,43.81,13180.0,43.84,43.85,43.79,43.81,13180.0
2023-08-09 10:25:00,43.83,43.84,43.8,43.84,4232.0,43.83,43.84,43.8,43.84,4232.0
2023-08-09 10:30:00,43.84,43.88,43.79,43.79,6928.0,43.84,43.88,43.79,43.79,6928.0
2023-08-09 10:35:00,43.81,43.84,43.8,43.83,6868.0,43.81,43.84,43.8,43.83,6868.0
2023-08-09 10:40:00,43.82,43.83,43.79,43.82,4880.0,43.82,43.83,43.79,43.82,4880.0
2023-08-09 10:45:00,43.83,43.85,43.81,43.82,8298.0,43.83,43.85,43.81,43.82,8298.0
2023-08-09 10:50:00,43.82,43.84,43.79,43.81,28762.0,43.82,43.84,43.79,43.81,28762.0
2023-08-09 10:55:00,43.81,43.81,43.74,43.78,19022.0,43.81,43.81,43.74,43.78,19022.0
2023-08-09 11:00:00,43.77,43.84,43.76,43.83,11944.0,43.77,43.84,43.76,43.83,11944.0
2023-08-09 11:05:00,43.83,43.83,43.8,43.82,6798.0,43.83,43.83,43.8,43.82,6798.0
2023-08-09 11:10:00,43.81,43.81,43.76,43.77,7848.0,43.81,43.81,43.76,43.77,7848.0
2023-08-09 11:15:00,43.78,43.78,43.73,43.74,6490.0,43.78,43.78,43.73,43.74,6490.0
2023-08-09 11:20:00,43.73,43.79,43.71,43.78,11080.0,43.73,43.79,43.71,43.78,11080.0
2023-08-09 11:25:00,43.79,43.8,43.72,43.74,9250.0,43.79,43.8,43.72,43.74,9250.0
2023-08-09 11:30:00,43.72,43.79,43.72,43.76,9086.0,43.72,43.79,43.72,43.76,9086.0
2023-08-09 11:35:00,43.75,43.75,43.69,43.7,2928.0,43.75,43.75,43.69,43.7,2928.0
2023-08-09 11:40:00,43.71,43.72,43.67,43.69,5196.0,43.71,43.72,43.67,43.69,5196.0
2023-08-09 11:45:00,43.69,43.7,43.63,43.63,2812.0,43.69,43.7,43.63,43.63,2812.0
2023-08-09 11:50:00,43.63,43.65,43.62,43.63,12474.0,43.63,43.65,43.62,43.63,12474.0
2023-08-09 11:55:00,43.63,43.63,43.6,43.63,4160.0,43.63,43.63,43.6,43.63,4160.0
2023-08-09 12:00:00,43.65,43.71,43.64,43.71,4650.0,43.65,43.71,43.64,43.71,4650.0
2023-08-09 12:05:00,43.7,43.72,43.69,43.72,8312.0,43.7,43.72,43.69,43.72,8312.0
2023-08-09 12:10:00,43.72,43.72,43.66,43.7,22930.0,43.72,43.72,43.66,43.7,22930.0
2023-08-09 12:15:00,43.7,43.7,43.63,43.69,16828.0,43.7,43.7,43.63,43.69,16828.0
2023-08-09 12:20:00,43.72,43.72,43.6,43.61,18820.0,43.72,43.72,43.6,43.61,18820.0
2023-08-09 12:25:00,43.62,43.7,43.61,43.67,13200.0,43.62,43.7,43.61,43.67,13200.0
2023-08-09 12:30:00,43.67,43.7,43.66,43.68,15888.0,43.67,43.7,43.66,43.68,15888.0
2023-08-09 12:35:00,43.68,43.69,43.64,43.66,11252.0,43.68,43.69,43.64,43.66,11252.0
2023-08-09 12:40:00,43.63,43.64,43.62,43.63,12776.0,43.63,43.64,43.62,43.63,12776.0
2023-08-09 12:45:00,43.63,43.69,43.62,43.69,12064.0,43.63,43.69,43.62,43.69,12064.0
2023-08-09 12:50:00,43.69,43.69,43.65,43.66,11810.0,43.69,43.69,43.65,43.66,11810.0
2023-08-09 12:55:00,43.66,43.66,43.63,43.63,12368.0,43.66,43.66,43.63,43.63,12368.0
2023-08-09 13:00:00,43.63,43.7,43.62,43.7,33374.0,43.63,43.7,43.62,43.7,33374.0
2023-08-09 13:05:00,43.72,43.78,43.72,43.74,15312.0,43.72,43.78,43.72,43.74,15312.0
2023-08-09 13:10:00,43.74,43.81,43.74,43.76,26966.0,43.74,43.81,43.74,43.76,26966.0
2023-08-09 13:15:00,43.77,43.8,43.76,43.8,9022.0,43.77,43.8,43.76,43.8,9022.0
2023-08-09 13:20:00,43.8,43.8,43.76,43.78,14810.0,43.8,43.8,43.76,43.78,14810.0
2023-08-09 13:25:00,43.77,43.8,43.76,43.79,13448.0,43.77,43.8,43.76,43.79,13448.0
2023-08-09 13:30:00,43.79,43.84,43.79,43.79,14078.0,43.79,43.84,43.79,43.79,14078.0
2023-08-09 13:35:00,43.79,43.79,43.76,43.79,17238.0,43.79,43.79,43.76,43.79,17238.0
2023-08-09 13:40:00,43.79,43.8,43.76,43.77,13284.0,43.79,43.8,43.76,43.77,13284.0
2023-08-09 13:45:00,43.76,43.77,43.74,43.74,17662.0,43.76,43.77,43.74,43.74,17662.0
2023-08-09 13:50:00,43.73,43.76,43.73,43.75,14112.0,43.73,43.76,43.73,43.75,14112.0
2023-08-09 13:55:00,43.76,43.76,43.72,43.73,23472.0,43.76,43.76,43.72,43.73,23472.0
2023-08-09 14:00:00,43.72,43.76,43.71,43.76,37024.0,43.72,43.76,43.71,43.76,37024.0
2023-08-09 14:05:00,43.76,43.77,43.74,43.74,14156.0,43.76,43.77,43.74,43.74,14156.0
2023-08-09 14:10:00,43.74,43.77,43.72,43.77,22608.0,43.74,43.77,43.72,43.77,22608.0
2023-08-09 14:15:00,43.77,43.78,43.76,43.77,17244.0,43.77,43.78,43.76,43.77,17244.0
2023-08-09 14:20:00,43.77,43.77,43.74,43.76,16184.0,43.77,43.77,43.74,43.76,16184.0
2023-08-09 14:25:00,43.77,43.83,43.77,43.83,14414.0,43.77,43.83,43.77,43.83,14414.0
2023-08-09 14:30:00,43.83,43.91,43.83,43.88,10198.0,43.83,43.91,43.83,43.88,10198.0
2023-08-09 14:35:00,43.88,43.88,43.81,43.85,23190.0,43.88,43.88,43.81,43.85,23190.0
2023-08-09 14:40:00,43.85,43.91,43.85,43.89,11354.0,43.85,43.91,43.85,43.89,11354.0
2023-08-09 14:45:00,43.9,43.9,43.87,43.88,19466.0,43.9,43.9,43.87,43.88,19466.0
2023-08-09 14:50:00,43.88,43.88,43.84,43.85,9766.0,43.88,43.88,43.84,43.85,9766.0
2023-08-09 14:55:00,43.84,43.9,43.84,43.88,15626.0,43.84,43.9,43.84,43.88,15626.0
2023-08-09 15:00:00,43.88,43.88,43.85,43.85,21978.0,43.88,43.88,43.85,43.85,21978.0
2023-08-09 15:05:00,43.85,43.85,43.79,43.81,24548.0,43.85,43.85,43.79,43.81,24548.0
2023-08-09 15:10:00,43.8,43.83,43.78,43.83,22694.0,43.8,43.83,43.78,43.83,22694.0
2023-08-09 15:15:00,43.83,43.84,43.81,43.83,19102.0,43.83,43.84,43.81,43.83,19102.0
2023-08-09 15:20:00,43.84,43.91,43.83,43.9,27414.0,43.84,43.91,43.83,43.9,27414.0
2023-08-09 15:25:00,43.9,43.92,43.88,43.88,22564.0,43.9,43.92,43.88,43.88,22564.0
2023-08-09 15:30:00,43.88,43.91,43.87,43.88,26092.0,43.88,43.91,43.87,43.88,26092.0
2023-08-09 15:35:00,43.86,43.9,43.85,43.85,37106.0,43.86,43.9,43.85,43.85,37106.0
2023-08-09 15:40:00,43.85,43.87,43.84,43.85,40454.0,43.85,43.87,43.84,43.85,40454.0
2023-08-09 15:45:00,43.85,43.85,43.73,43.76,49168.0,43.85,43.85,43.73,43.76,49168.0
2023-08-09 15:50:00,43.76,43.79,43.71,43.72,78618.0,43.76,43.79,43.71,43.72,78618.0
2023-08-09 15:55:00,43.71,43.72,43.64,43.69,281812.0,43.71,43.72,43.64,43.69,281812.0
2023-08-10 09:30:00,43.83,44.04,43.83,44.03,62778.0,43.83,44.04,43.83,44.03,62778.0
2023-08-10 09:35:00,44.03,44.17,44.03,44.07,17326.0,44.03,44.17,44.03,44.07,17326.0
2023-08-10 09:40:00,44.07,44.1,43.91,43.91,34782.0,44.07,44.1,43.91,43.91,34782.0
2023-08-10 09:45:00,43.95,44.1,43.94,44.05,19956.0,43.95,44.1,43.94,44.05,19956.0
2023-08-10 09:50:00,44.06,44.08,44.01,44.08,20008.0,44.06,44.08,44.01,44.08,20008.0
2023-08-10 09:55:00,44.1,44.13,44.07,44.12,20076.0,44.1,44.13,44.07,44.12,20076.0
2023-08-10 10:00:00,44.12,44.14,44.1,44.1,27512.0,44.12,44.14,44.1,44.1,27512.0
2023-08-10 10:05:00,44.1,44.22,44.1,44.2,18402.0,44.1,44.22,44.1,44.2,18402.0
2023-08-10 10:10:00,44.2,44.26,44.16,44.23,11538.0,44.2,44.26,44.16,44.23,11538.0
2023-08-10 10:15:00,44.24,44.34,44.24,44.32,18964.0,44.24,44.34,44.24,44.32,18964.0
2023-08-10 10:20:00,44.3,44.38,44.28,44.38,12568.0,44.3,44.38,44.28,44.38,12568.0
2023-08-10 10:25:00,44.39,44.39,44.27,44.27,18566.0,44.39,44.39,44.27,44.27,18566.0
2023-08-10 10:30:00,44.28,44.33,44.28,44.32,16856.0,44.28,44.33,44.28,44.32,16856.0
2023-08-10 10:35:00,44.29,44.34,44.26,44.28,11784.0,44.29,44.34,44.26,44.28,11784.0
2023-08-10 10:40:00,44.27,44.27,44.18,44.23,12800.0,44.27,44.27,44.18,44.23,12800.0
2023-08-10 10:45:00,44.2,44.2,44.11,44.14,21326.0,44.2,44.2,44.11,44.14,21326.0
2023-08-10 10:50:00,44.13,44.13,44.05,44.08,43206.0,44.13,44.13,44.05,44.08,43206.0
2023-08-10 10:55:00,44.08,44.13,44.06,44.08,9820.0,44.08,44.13,44.06,44.08,9820.0
2023-08-10 11:00:00,44.09,44.09,43.95,43.97,18724.0,44.09,44.09,43.95,43.97,18724.0
2023-08-10 11:05:00,43.97,44.05,43.92,44.0,23940.0,43.97,44.05,43.92,44.0,23940.0
2023-08-10 11:10:00,43.99,44.05,43.98,44.04,38410.0,43.99,44.05,43.98,44.04,38410.0
2023-08-10 11:15:00,43.99,44.03,43.97,44.01,10560.0,43.99,44.03,43.97,44.01,10560.0
2023-08-10 11:20:00,44.01,44.01,43.96,44.01,11202.0,44.01,44.01,43.96,44.01,11202.0
2023-08-10 11:25:00,44.01,44.08,44.01,44.08,18794.0,44.01,44.08,44.01,44.08,18794.0
2023-08-10 11:30:00,44.07,44.15,44.07,44.15,18930.0,44.07,44.15,44.07,44.15,18930.0
2023-08-10 11:35:00,44.15,44.17,44.13,44.13,36488.0,44.15,44.17,44.13,44.13,36488.0
2023-08-10 11:40:00,44.14,44.14,44.01,44.02,14508.0,44.14,44.14,44.01,44.02,14508.0
2023-08-10 11:45:00,44.0,44.0,43.93,43.94,20080.0,44.0,44.0,43.93,43.94,20080.0
2023-08-10 11:50:00,43.94,43.94,43.83,43.85,40848.0,43.94,43.94,43.83,43.85,40848.0
2023-08-10 11:55:00,43.85,43.94,43.84,43.94,52928.0,43.85,43.94,43.84,43.94,52928.0
2023-08-10 12:00:00,43.94,43.94,43.83,43.84,14040.0,43.94,43.94,43.83,43.84,14040.0
2023-08-10 12:05:00,43.84,43.88,43.83,43.83,8790.0,43.84,43.88,43.83,43.83,8790.0
2023-08-10 12:10:00,43.82,43.83,43.77,43.81,12502.0,43.82,43.83,43.77,43.81,12502.0
2023-08-10 12:15:00,43.81,43.82,43.77,43.79,24580.0,43.81,43.82,43.77,43.79,24580.0
2023-08-10 12:20:00,43.77,43.8,43.76,43.76,11398.0,43.77,43.8,43.76,43.76,11398.0
2023-08-10 12:25:00,43.77,43.77,43.68,43.74,15078.0,43.77,43.77,43.68,43.74,15078.0
2023-08-10 12:30:00,43.74,43.75,43.69,43.7,9534.0,43.74,43.75,43.69,43.7,9534.0
2023-08-10 12:35:00,43.7,43.73,43.65,43.71,12720.0,43.7,43.73,43.65,43.71,12720.0
2023-08-10 12:40:00,43.71,43.73,43.69,43.73,12156.0,43.71,43.73,43.69,43.73,12156.0
2023-08-10 12:45:00,43.73,43.8,43.73,43.78,9734.0,43.73,43.8,43.73,43.78,9734.0
2023-08-10 12:50:00,43.79,43.8,43.71,43.72,8674.0,43.79,43.8,43.71,43.72,8674.0
2023-08-10 12:55:00,43.71,43.72,43.65,43.67,13372.0,43.71,43.72,43.65,43.67,13372.0
2023-08-10 13:00:00,43.66,43.71,43.66,43.68,6894.0,43.66,43.71,43.66,43.68,6894.0
2023-08-10 13:05:00,43.69,43.73,43.69,43.73,28924.0,43.69,43.73,43.69,43.73,28924.0
2023-08-10 13:10:00,43.73,43.73,43.71,43.72,8344.0,43.73,43.73,43.71,43.72,8344.0
2023-08-10 13:15:00,43.72,43.73,43.69,43.72,14796.0,43.72,43.73,43.69,43.72,14796.0
2023-08-10 13:20:00,43.69,43.69,43.6,43.62,6518.0,43.69,43.69,43.6,43.62,6518.0
2023-08-10 13:25:00,43.63,43.65,43.62,43.63,8608.0,43.63,43.65,43.62,43.63,8608.0
2023-08-10 13:30:00,43.62,43.63,43.57,43.59,11180.0,43.62,43.63,43.57,43.59,11180.0
2023-08-10 13:35:00,43.59,43.59,43.5,43.5,25800.0,43.59,43.59,43.5,43.5,25800.0
2023-08-10 13:40:00,43.51,43.51,43.44,43.47,17704.0,43.51,43.51,43.44,43.47,17704.0
2023-08-10 13:45:00,43.47,43.54,43.46,43.52,9574.0,43.47,43.54,43.46,43.52,9574.0
2023-08-10 13:50:00,43.52,43.55,43.52,43.52,14396.0,43.52,43.55,43.52,43.52,14396.0
2023-08-10 13:55:00,43.51,43.51,43.37,43.41,44620.0,43.51,43.51,43.37,43.41,44620.0
2023-08-10 14:00:00,43.41,43.44,43.4,43.44,10826.0,43.41,43.44,43.4,43.44,10826.0
2023-08-10 14:05:00,43.45,43.49,43.45,43.49,12972.0,43.45,43.49,43.45,43.49,12972.0
2023-08-10 14:10:00,43.5,43.52,43.49,43.51,16038.0,43.5,43.52,43.49,43.51,16038.0
2023-08-10 14:15:00,43.49,43.53,43.49,43.52,14480.0,43.49,43.53,43.49,43.52,14480.0
2023-08-10 14:20:00,43.52,43.57,43.5,43.57,9398.0,43.52,43.57,43.5,43.57,9398.0
2023-08-10 14:25:00,43.58,43.58,43.51,43.54,12796.0,43.58,43.58,43.51,43.54,12796.0
2023-08-10 14:30:00,43.54,43.58,43.52,43.54,11318.0,43.54,43.58,43.52,43.54,11318.0
2023-08-10 14:35:00,43.56,43.56,43.51,43.53,11366.0,43.56,43.56,43.51,43.53,11366.0
2023-08-10 14:40:00,43.55,43.55,43.49,43.52,11464.0,43.55,43.55,43.49,43.52,11464.0
2023-08-10 14:45:00,43.52,43.56,43.5,43.56,10688.0,43.52,43.56,43.5,43.56,10688.0
2023-08-10 14:50:00,43.55,43.62,43.54,43.6,14820.0,43.55,43.62,43.54,43.6,14820.0
2023-08-10 14:55:00,43.62,43.63,43.59,43.62,7022.0,43.62,43.63,43.59,43.62,7022.0
2023-08-10 15:00:00,43.62,43.62,43.55,43.57,12052.0,43.62,43.62,43.55,43.57,12052.0
2023-08-10 15:05:00,43.58,43.6,43.58,43.6,16096.0,43.58,43.6,43.58,43.6,16096.0
2023-08-10 15:10:00,43.6,43.62,43.59,43.59,15686.0,43.6,43.62,43.59,43.59,15686.0
2023-08-10 15:15:00,43.6,43.66,43.58,43.63,13888.0,43.6,43.66,43.58,43.63,13888.0
2023-08-10 15:20:00,43.63,43.65,43.57,43.57,19188.0,43.63,43.65,43.57,43.57,19188.0
2023-08-10 15:25:00,43.58,43.59,43.55,43.58,21846.0,43.58,43.59,43.55,43.58,21846.0
2023-08-10 15:30:00,43.58,43.6,43.57,43.57,27602.0,43.58,43.6,43.57,43.57,27602.0
2023-08-10 15:35:00,43.57,43.59,43.55,43.56,32698.0,43.57,43.59,43.55,43.56,32698.0
2023-08-10 15:40:00,43.56,43.56,43.49,43.5,35852.0,43.56,43.56,43.49,43.5,35852.0
2023-08-10 15:45:00,43.49,43.55,43.48,43.51,41648.0,43.49,43.55,43.48,43.51,41648.0
2023-08-10 15:50:00,43.51,43.55,43.49,43.52,86878.0,43.51,43.55,43.49,43.52,86878.0
2023-08-10 15:55:00,43.51,43.54,43.48,43.48,183570.0,43.51,43.54,43.48,43.48,183570.0
2023-08-11 09:30:00,43.34,43.41,42.83,43.05,171184.0,43.34,43.41,42.83,43.05,171184.0
2023-08-11 09:35:00,43.06,43.26,43.04,43.26,15118.0,43.06,43.26,43.04,43.26,15118.0
2023-08-11 09:40:00,43.25,43.25,42.99,43.09,25646.0,43.25,43.25,42.99,43.09,25646.0
2023-08-11 09:45:00,43.09,43.18,43.02,43.16,27750.0,43.09,43.18,43.02,43.16,27750.0
2023-08-11 09:50:00,43.16,43.21,43.13,43.21,10100.0,43.16,43.21,43.13,43.21,10100.0
2023-08-11 09:55:00,43.24,43.27,43.19,43.27,17488.0,43.24,43.27,43.19,43.27,17488.0
2023-08-11 10:00:00,43.29,43.38,43.28,43.37,29554.0,43.29,43.38,43.28,43.37,29554.0
2023-08-11 10:05:00,43.37,43.41,43.33,43.35,15170.0,43.37,43.41,43.33,43.35,15170.0
2023-08-11 10:10:00,43.35,43.39,43.3,43.39,15650.0,43.35,43.39,43.3,43.39,15650.0
2023-08-11 10:15:00,43.38,43.43,43.36,43.42,32962.0,43.38,43.43,43.36,43.42,32962.0
2023-08-11 10:20:00,43.44,43.47,43.43,43.45,24606.0,43.44,43.47,43.43,43.45,24606.0
2023-08-11 10:25:00,43.45,43.45,43.38,43.4,9010.0,43.45,43.45,43.38,43.4,9010.0
2023-08-11 10:30:00,43.41,43.45,43.39,43.4,13206.0,43.41,43.45,43.39,43.4,13206.0
2023-08-11 10:35:00,43.4,43.49,43.38,43.49,10824.0,43.4,43.49,43.38,43.49,10824.0
2023-08-11 10:40:00,43.49,43.55,43.47,43.49,8156.0,43.49,43.55,43.47,43.49,8156.0
2023-08-11 10:45:00,43.48,43.5,43.45,43.46,14550.0,43.48,43.5,43.45,43.46,14550.0
2023-08-11 10:50:00,43.45,43.45,43.4,43.41,10482.0,43.45,43.45,43.4,43.41,10482.0
2023-08-11 10:55:00,43.41,43.45,43.38,43.4,19802.0,43.41,43.45,43.38,43.4,19802.0
2023-08-11 11:00:00,43.42,43.47,43.41,43.47,9400.0,43.42,43.47,43.41,43.47,9400.0
2023-08-11 11:05:00,43.47,43.47,43.42,43.46,11108.0,43.47,43.47,43.42,43.46,11108.0
2023-08-11 11:10:00,43.46,43.46,43.4,43.41,14584.0,43.46,43.46,43.4,43.41,14584.0
2023-08-11 11:15:00,43.41,43.41,43.35,43.38,12610.0,43.41,43.41,43.35,43.38,12610.0
2023-08-11 11:20:00,43.37,43.41,43.34,43.34,6850.0,43.37,43.41,43.34,43.34,6850.0
2023-08-11 11:25:00,43.34,43.37,43.33,43.35,13140.0,43.34,43.37,43.33,43.35,13140.0
2023-08-11 11:30:00,43.35,43.39,43.35,43.38,7948.0,43.35,43.39,43.35,43.38,7948.0
2023-08-11 11:35:00,43.4,43.45,43.38,43.43,13422.0,43.4,43.45,43.38,43.43,13422.0
2023-08-11 11:40:00,43.42,43.44,43.39,43.44,11134.0,43.42,43.44,43.39,43.44,11134.0
2023-08-11 11:45:00,43.44,43.45,43.43,43.45,7268.0,43.44,43.45,43.43,43.45,7268.0
2023-08-11 11:50:00,43.44,43.46,43.43,43.46,6772.0,43.44,43.46,43.43,43.46,6772.0
2023-08-11 11:55:00,43.47,43.55,43.46,43.55,9734.0,43.47,43.55,43.46,43.55,9734.0
2023-08-11 12:00:00,43.56,43.57,43.54,43.56,7090.0,43.56,43.57,43.54,43.56,7090.0
2023-08-11 12:05:00,43.57,43.59,43.55,43.56,11290.0,43.57,43.59,43.55,43.56,11290.0
2023-08-11 12:10:00,43.57,43.6,43.54,43.6,10496.0,43.57,43.6,43.54,43.6,10496.0
2023-08-11 12:15:00,43.61,43.62,43.59,43.59,6094.0,43.61,43.62,43.59,43.59,6094.0
2023-08-11 12:20:00,43.58,43.58,43.56,43.56,6430.0,43.58,43.58,43.56,43.56,6430.0
2023-08-11 12:25:00,43.56,43.57,43.51,43.54,7350.0,43.56,43.57,43.51,43.54,7350.0
2023-08-11 12:30:00,43.55,43.56,43.54,43.56,4574.0,43.55,43.56,43.54,43.56,4574.0
2023-08-11 12:35:00,43.55,43.55,43.53,43.54,4476.0,43.55,43.55,43.53,43.54,4476.0
2023-08-11 12:40:00,43.53,43.55,43.51,43.51,6246.0,43.53,43.55,43.51,43.51,6246.0
2023-08-11 12:45:00,43.53,43.53,43.51,43.52,6360.0,43.53,43.53,43.51,43.52,6360.0
2023-08-11 12:50:00,43.52,43.54,43.51,43.52,5628.0,43.52,43.54,43.51,43.52,5628.0
2023-08-11 12:55:00,43.53,43.53,43.47,43.51,14064.0,43.53,43.53,43.47,43.51,14064.0
2023-08-11 13:00:00,43.52,43.59,43.52,43.59,2200.0,43.52,43.59,43.52,43.59,2200.0
2023-08-11 13:05:00,43.58,43.58,43.5,43.53,13236.0,43.58,43.58,43.5,43.53,13236.0
2023-08-11 13:10:00,43.53,43.59,43.53,43.59,8534.0,43.53,43.59,43.53,43.59,8534.0
2023-08-11 13:15:00,43.59,43.63,43.58,43.63,2860.0,43.59,43.63,43.58,43.63,2860.0
2023-08-11 13:20:00,43.65,43.65,43.62,43.63,6484.0,43.65,43.65,43.62,43.63,6484.0
2023-08-11 13:25:00,43.63,43.7,43.63,43.69,3998.0,43.63,43.7,43.63,43.69,3998.0
2023-08-11 13:30:00,43.69,43.7,43.65,43.66,9852.0,43.69,43.7,43.65,43.66,9852.0
2023-08-11 13:35:00,43.63,43.66,43.63,43.65,27144.0,43.63,43.66,43.63,43.65,27144.0
2023-08-11 13:40:00,43.67,43.68,43.64,43.65,5400.0,43.67,43.68,43.64,43.65,5400.0
2023-08-11 13:45:00,43.67,43.67,43.61,43.63,7036.0,43.67,43.67,43.61,43.63,7036.0
2023-08-11 13:50:00,43.63,43.63,43.57,43.59,35858.0,43.63,43.63,43.57,43.59,35858.0
2023-08-11 13:55:00,43.59,43.63,43.57,43.63,6560.0,43.59,43.63,43.57,43.63,6560.0
2023-08-11 14:00:00,43.63,43.72,43.62,43.68,12040.0,43.63,43.72,43.62,43.68,12040.0
2023-08-11 14:05:00,43.69,43.72,43.68,43.69,10402.0,43.69,43.72,43.68,43.69,10402.0
2023-08-11 14:10:00,43.69,43.75,43.69,43.74,14100.0,43.69,43.75,43.69,43.74,14100.0
2023-08-11 14:15:00,43.75,43.78,43.75,43.77,10574.0,43.75,43.78,43.75,43.77,10574.0
2023-08-11 14:20:00,43.77,43.8,43.74,43.8,19364.0,43.77,43.8,43.74,43.8,19364.0
2023-08-11 14:25:00,43.81,43.82,43.77,43.77,11870.0,43.81,43.82,43.77,43.77,11870.0
2023-08-11 14:30:00,43.77,43.85,43.76,43.82,24290.0,43.77,43.85,43.76,43.82,24290.0
2023-08-11 14:35:00,43.82,43.88,43.78,43.88,10000.0,43.82,43.88,43.78,43.88,10000.0
2023-08-11 14:40:00,43.88,43.9,43.83,43.85,9864.0,43.88,43.9,43.83,43.85,9864.0
2023-08-11 14:45:00,43.84,43.9,43.84,43.89,20362.0,43.84,43.9,43.84,43.89,20362.0
2023-08-11 14:50:00,43.9,43.92,43.88,43.88,11814.0,43.9,43.92,43.88,43.88,11814.0
2023-08-11 14:55:00,43.88,43.91,43.88,43.91,5986.0,43.88,43.91,43.88,43.91,5986.0
2023-08-11 15:00:00,43.91,43.93,43.87,43.91,15334.0,43.91,43.93,43.87,43.91,15334.0
2023-08-11 15:05:00,43.91,43.92,43.87,43.87,8342.0,43.91,43.92,43.87,43.87,8342.0
2023-08-11 15:10:00,43.85,43.92,43.85,43.91,18862.0,43.85,43.92,43.85,43.91,18862.0
2023-08-11 15:15:00,43.91,43.95,43.91,43.94,15500.0,43.91,43.95,43.91,43.94,15500.0
2023-08-11 15:20:00,43.94,43.96,43.91,43.96,19268.0,43.94,43.96,43.91,43.96,19268.0
2023-08-11 15:25:00,43.97,43.98,43.95,43.97,11882.0,43.97,43.98,43.95,43.97,11882.0
2023-08-11 15:30:00,43.96,43.96,43.91,43.93,22930.0,43.96,43.96,43.91,43.93,22930.0
2023-08-11 15:35:00,43.93,43.94,43.9,43.93,39970.0,43.93,43.94,43.9,43.93,39970.0
2023-08-11 15:40:00,43.93,43.94,43.9,43.93,34714.0,43.93,43.94,43.9,43.93,34714.0
2023-08-11 15:45:00,43.93,43.95,43.9,43.93,55110.0,43.93,43.95,43.9,43.93,55110.0
2023-08-11 15:50:00,43.93,43.98,43.92,43.96,40066.0,43.93,43.98,43.92,43.96,40066.0
2023-08-11 15:55:00,43.96,43.96,43.88,43.93,205900.0,43.96,43.96,43.88,43.93,205900.0
2023-08-14 09:30:00,43.93,43.95,43.75,43.85,65576.0,43.93,43.95,43.75,43.85,65576.0
2023-08-14 09:35:00,43.87,43.87,43.78,43.82,15846.0,43.87,43.87,43.78,43.82,15846.0
2023-08-14 09:40:00,43.82,43.89,43.8,43.89,7164.0,43.82,43.89,43.8,43.89,7164.0
2023-08-14 09:45:00,43.85,43.89,43.84,43.88,9060.0,43.85,43.89,43.84,43.88,9060.0
2023-08-14 09:50:00,43.9,43.9,43.85,43.86,12502.0,43.9,43.9,43.85,43.86,12502.0
2023-08-14 09:55:00,43.85,43.87,43.81,43.86,6164.0,43.85,43.87,43.81,43.86,6164.0
2023-08-14 10:00:00,43.83,43.88,43.83,43.88,11600.0,43.83,43.88,43.83,43.88,11600.0
2023-08-14 10:05:00,43.87,43.88,43.83,43.85,17074.0,43.87,43.88,43.83,43.85,17074.0
2023-08-14 10:10:00,43.85,43.88,43.84,43.85,22690.0,43.85,43.88,43.84,43.85,22690.0
2023-08-14 10:15:00,43.85,43.87,43.82,43.86,16642.0,43.85,43.87,43.82,43.86,16642.0
2023-08-14 10:20:00,43.87,43.9,43.87,43.88,9902.0,43.87,43.9,43.87,43.88,9902.0
2023-08-14 10:25:00,43.88,43.9,43.8,43.83,15284.0,43.88,43.9,43.8,43.83,15284.0
2023-08-14 10:30:00,43.84,43.9,43.84,43.9,28744.0,43.84,43.9,43.84,43.9,28744.0
2023-08-14 10:35:00,43.9,43.99,43.89,43.97,9752.0,43.9,43.99,43.89,43.97,9752.0
2023-08-14 10:40:00,43.96,44.06,43.96,44.04,9408.0,43.96,44.06,43.96,44.04,9408.0
2023-08-14 10:45:00,44.05,44.07,44.04,44.07,11712.0,44.05,44.07,44.04,44.07,11712.0
2023-08-14 10:50:00,44.08,44.15,44.08,44.13,38470.0,44.08,44.15,44.08,44.13,38470.0
2023-08-14 10:55:00,44.14,44.16,44.06,44.07,9704.0,44.14,44.16,44.06,44.07,9704.0
2023-08-14 11:00:00,44.07,44.1,44.07,44.09,8610.0,44.07,44.1,44.07,44.09,8610.0
2023-08-14 11:05:00,44.09,44.16,44.09,44.16,12464.0,44.09,44.16,44.09,44.16,12464.0
2023-08-14 11:10:00,44.15,44.15,44.12,44.12,4400.0,44.15,44.15,44.12,44.12,4400.0
2023-08-14 11:15:00,44.1,44.17,44.1,44.1,56438.0,44.1,44.17,44.1,44.1,56438.0
2023-08-14 11:20:00,44.1,44.17,44.1,44.16,13556.0,44.1,44.17,44.1,44.16,13556.0
2023-08-14 11:25:00,44.14,44.23,44.12,44.21,12840.0,44.14,44.23,44.12,44.21,12840.0
2023-08-14 11:30:00,44.22,44.24,44.2,44.23,6036.0,44.22,44.24,44.2,44.23,6036.0
2023-08-14 11:35:00,44.22,44.22,44.18,44.22,6532.0,44.22,44.22,44.18,44.22,6532.0
2023-08-14 11:40:00,44.22,44.22,44.17,44.18,5800.0,44.22,44.22,44.17,44.18,5800.0
2023-08-14 11:45:00,44.18,44.24,44.18,44.19,8154.0,44.18,44.24,44.18,44.19,8154.0
2023-08-14 11:50:00,44.18,44.18,44.12,44.17,33226.0,44.18,44.18,44.12,44.17,33226.0
2023-08-14 11:55:00,44.21,44.23,44.17,44.18,5302.0,44.21,44.23,44.17,44.18,5302.0
2023-08-14 12:00:00,44.17,44.22,44.15,44.22,7140.0,44.17,44.22,44.15,44.22,7140.0
2023-08-14 12:05:00,44.24,44.24,44.21,44.22,5956.0,44.24,44.24,44.21,44.22,5956.0
2023-08-14 12:10:00,44.22,44.24,44.16,44.17,6336.0,44.22,44.24,44.16,44.17,6336.0
2023-08-14 12:15:00,44.17,44.2,44.14,44.19,8032.0,44.17,44.2,44.14,44.19,8032.0
2023-08-14 12:20:00,44.19,44.19,44.07,44.09,20506.0,44.19,44.19,44.07,44.09,20506.0
2023-08-14 12:25:00,44.09,44.15,44.09,44.15,6206.0,44.09,44.15,44.09,44.15,6206.0
2023-08-14 12:30:00,44.13,44.15,44.12,44.13,11040.0,44.13,44.15,44.12,44.13,11040.0
2023-08-14 12:35:00,44.14,44.16,44.12,44.14,5720.0,44.14,44.16,44.12,44.14,5720.0
2023-08-14 12:40:00,44.13,44.19,44.13,44.18,12020.0,44.13,44.19,44.13,44.18,12020.0
2023-08-14 12:45:00,44.19,44.19,44.13,44.13,8594.0,44.19,44.19,44.13,44.13,8594.0
2023-08-14 12:50:00,44.15,44.15,44.1,44.12,23350.0,44.15,44.15,44.1,44.12,23350.0
2023-08-14 12:55:00,44.12,44.19,44.12,44.18,11154.0,44.12,44.19,44.12,44.18,11154.0
2023-08-14 13:00:00,44.19,44.22,44.19,44.2,5954.0,44.19,44.22,44.19,44.2,5954.0
2023-08-14 13:05:00,44.2,44.22,44.18,44.19,17488.0,44.2,44.22,44.18,44.19,17488.0
2023-08-14 13:10:00,44.2,44.2,44.17,44.2,6742.0,44.2,44.2,44.17,44.2,6742.0
2023-08-14 13:15:00,44.21,44.24,44.21,44.24,8974.0,44.21,44.24,44.21,44.24,8974.0
2023-08-14 13:20:00,44.24,44.27,44.23,44.23,13242.0,44.24,44.27,44.23,44.23,13242.0
2023-08-14 13:25:00,44.23,44.23,44.2,44.23,12736.0,44.23,44.23,44.2,44.23,12736.0
2023-08-14 13:30:00,44.23,44.24,44.2,44.2,9100.0,44.23,44.24,44.2,44.2,9100.0
2023-08-14 13:35:00,44.2,44.22,44.19,44.21,11492.0,44.2,44.22,44.19,44.21,11492.0
2023-08-14 13:40:00,44.21,44.24,44.21,44.24,12360.0,44.21,44.24,44.21,44.24,12360.0
2023-08-14 13:45:00,44.24,44.24,44.18,44.2,24464.0,44.24,44.24,44.18,44.2,24464.0
2023-08-14 13:50:00,44.2,44.21,44.17,44.2,7446.0,44.2,44.21,44.17,44.2,7446.0
2023-08-14 13:55:00,44.2,44.2,44.13,44.18,15624.0,44.2,44.2,44.13,44.18,15624.0
2023-08-14 14:00:00,44.18,44.18,44.12,44.14,10582.0,44.18,44.18,44.12,44.14,10582.0
2023-08-14 14:05:00,44.14,44.18,44.13,44.18,12898.0,44.14,44.18,44.13,44.18,12898.0
2023-08-14 14:10:00,44.16,44.18,44.13,44.16,6920.0,44.16,44.18,44.13,44.16,6920.0
2023-08-14 14:15:00,44.14,44.15,44.12,44.14,8014.0,44.14,44.15,44.12,44.14,8014.0
2023-08-14 14:20:00,44.13,44.15,44.13,44.13,4652.0,44.13,44.15,44.13,44.13,4652.0
2023-08-14 14:25:00,44.13,44.16,44.12,44.16,6926.0,44.13,44.16,44.12,44.16,6926.0
2023-08-14 14:30:00,44.17,44.17,44.1,44.14,9038.0,44.17,44.17,44.1,44.14,9038.0
2023-08-14 14:35:00,44.15,44.15,44.13,44.14,6630.0,44.15,44.15,44.13,44.14,6630.0
2023-08-14 14:40:00,44.14,44.16,44.13,44.15,8824.0,44.14,44.16,44.13,44.15,8824.0
2023-08-14 14:45:00,44.14,44.15,44.13,44.15,7124.0,44.14,44.15,44.13,44.15,7124.0
2023-08-14 14:50:00,44.16,44.19,44.13,44.17,7942.0,44.16,44.19,44.13,44.17,7942.0
2023-08-14 14:55:00,44.17,44.17,44.15,44.15,10972.0,44.17,44.17,44.15,44.15,10972.0
2023-08-14 15:00:00,44.15,44.16,44.14,44.16,5582.0,44.15,44.16,44.14,44.16,5582.0
2023-08-14 15:05:00,44.17,44.17,44.13,44.14,12134.0,44.17,44.17,44.13,44.14,12134.0
2023-08-14 15:10:00,44.13,44.17,44.12,44.16,5672.0,44.13,44.17,44.12,44.16,5672.0
2023-08-14 15:15:00,44.17,44.19,44.16,44.19,11794.0,44.17,44.19,44.16,44.19,11794.0
2023-08-14 15:20:00,44.19,44.22,44.18,44.2,13800.0,44.19,44.22,44.18,44.2,13800.0
2023-08-14 15:25:00,44.2,44.21,44.17,44.19,16534.0,44.2,44.21,44.17,44.19,16534.0
2023-08-14 15:30:00,44.18,44.18,44.16,44.18,18340.0,44.18,44.18,44.16,44.18,18340.0
2023-08-14 15:35:00,44.18,44.21,44.18,44.21,10788.0,44.18,44.21,44.18,44.21,10788.0
2023-08-14 15:40:00,44.21,44.24,44.2,44.24,16120.0,44.21,44.24,44.2,44.24,16120.0
2023-08-14 15:45:00,44.25,44.26,44.22,44.24,32778.0,44.25,44.26,44.22,44.24,32778.0
2023-08-14 15:50:00,44.24,44.28,44.23,44.26,36720.0,44.24,44.28,44.23,44.26,36720.0
2023-08-14 15:55:00,44.27,44.31,44.23,44.31,120828.0,44.27,44.31,44.23,44.31,120828.0
2023-08-15 09:30:00,44.07,44.14,44.01,44.13,25072.0,44.07,44.14,44.01,44.13,25072.0
2023-08-15 09:35:00,44.17,44.37,44.17,44.35,16454.0,44.17,44.37,44.17,44.35,16454.0
2023-08-15 09:40:00,44.36,44.36,44.31,44.31,2280.0,44.36,44.36,44.31,44.31,2280.0
2023-08-15 09:45:00,44.32,44.32,44.25,44.27,6372.0,44.32,44.32,44.25,44.27,6372.0
2023-08-15 09:50:00,44.27,44.31,44.24,44.24,6444.0,44.27,44.31,44.24,44.24,6444.0
2023-08-15 09:55:00,44.24,44.24,44.19,44.2,3476.0,44.24,44.24,44.19,44.2,3476.0
2023-08-15 10:00:00,44.16,44.27,44.16,44.23,12114.0,44.16,44.27,44.16,44.23,12114.0
2023-08-15 10:05:00,44.2,44.2,44.07,44.08,6626.0,44.2,44.2,44.07,44.08,6626.0
2023-08-15 10:10:00,44.07,44.12,44.05,44.05,9850.0,44.07,44.12,44.05,44.05,9850.0
2023-08-15 10:15:00,44.05,44.1,44.05,44.08,5906.0,44.05,44.1,44.05,44.08,5906.0
2023-08-15 10:20:00,44.08,44.13,44.02,44.03,11116.0,44.08,44.13,44.02,44.03,11116.0
2023-08-15 10:25:00,44.02,44.1,44.01,44.09,4950.0,44.02,44.1,44.01,44.09,4950.0
2023-08-15 10:30:00,44.07,44.07,43.99,43.99,5308.0,44.07,44.07,43.99,43.99,5308.0
2023-08-15 10:35:00,43.99,44.02,43.98,44.01,16290.0,43.99,44.02,43.98,44.01,16290.0
2023-08-15 10:40:00,44.0,44.07,43.99,44.06,8054.0,44.0,44.07,43.99,44.06,8054.0
2023-08-15 10:45:00,44.07,44.08,44.05,44.06,8318.0,44.07,44.08,44.05,44.06,8318.0
2023-08-15 10:50:00,44.03,44.04,44.0,44.01,4208.0,44.03,44.04,44.0,44.01,4208.0
2023-08-15 10:55:00,44.01,44.01,43.94,43.95,9774.0,44.01,44.01,43.94,43.95,9774.0
2023-08-15 11:00:00,43.94,44.02,43.94,44.02,14962.0,43.94,44.02,43.94,44.02,14962.0
2023-08-15 11:05:00,44.02,44.04,44.01,44.01,6400.0,44.02,44.04,44.01,44.01,6400.0
2023-08-15 11:10:00,44.02,44.04,44.01,44.04,5238.0,44.02,44.04,44.01,44.04,5238.0
2023-08-15 11:15:00,44.04,44.04,43.99,44.01,6100.0,44.04,44.04,43.99,44.01,6100.0
2023-08-15 11:20:00,43.99,43.99,43.92,43.92,9096.0,43.99,43.99,43.92,43.92,9096.0
2023-08-15 11:25:00,43.92,43.96,43.88,43.96,12002.0,43.92,43.96,43.88,43.96,12002.0
2023-08-15 11:30:00,43.96,43.98,43.94,43.97,7194.0,43.96,43.98,43.94,43.97,7194.0
2023-08-15 11:35:00,43.99,44.02,43.99,44.02,8552.0,43.99,44.02,43.99,44.02,8552.0
2023-08-15 11:40:00,44.02,44.02,43.99,44.01,7712.0,44.02,44.02,43.99,44.01,7712.0
2023-08-15 11:45:00,43.99,44.02,43.97,44.0,5844.0,43.99,44.02,43.97,44.0,5844.0
2023-08-15 11:50:00,44.02,44.05,44.02,44.04,4058.0,44.02,44.05,44.02,44.04,4058.0
2023-08-15 11:55:00,44.02,44.07,44.02,44.07,5202.0,44.02,44.07,44.02,44.07,5202.0
2023-08-15 12:00:00,44.06,44.1,44.04,44.05,10806.0,44.06,44.1,44.04,44.05,10806.0
2023-08-15 12:05:00,44.06,44.06,43.99,43.99,4558.0,44.06,44.06,43.99,43.99,4558.0
2023-08-15 12:10:00,43.99,44.02,43.97,44.0,4400.0,43.99,44.02,43.97,44.0,4400.0
2023-08-15 12:15:00,43.98,44.02,43.97,44.01,8430.0,43.98,44.02,43.97,44.01,8430.0
2023-08-15 12:20:00,44.01,44.06,44.01,44.06,2364.0,44.01,44.06,44.01,44.06,2364.0
2023-08-15 12:25:00,44.05,44.05,44.02,44.04,9456.0,44.05,44.05,44.02,44.04,9456.0
2023-08-15 12:30:00,44.05,44.06,44.02,44.05,4028.0,44.05,44.06,44.02,44.05,4028.0
2023-08-15 12:35:00,44.04,44.06,44.03,44.05,2456.0,44.04,44.06,44.03,44.05,2456.0
2023-08-15 12:40:00,44.04,44.06,44.02,44.02,3800.0,44.04,44.06,44.02,44.02,3800.0
2023-08-15 12:45:00,44.02,44.04,43.99,43.99,4288.0,44.02,44.04,43.99,43.99,4288.0
2023-08-15 12:50:00,43.99,43.99,43.96,43.98,1892.0,43.99,43.99,43.96,43.98,1892.0
2023-08-15 12:55:00,43.98,44.01,43.97,43.99,8180.0,43.98,44.01,43.97,43.99,8180.0
2023-08-15 13:00:00,43.99,44.0,43.97,44.0,5782.0,43.99,44.0,43.97,44.0,5782.0
2023-08-15 13:05:00,43.99,44.01,43.99,44.0,3458.0,43.99,44.01,43.99,44.0,3458.0
2023-08-15 13:10:00,44.01,44.04,44.01,44.03,7844.0,44.01,44.04,44.01,44.03,7844.0
2023-08-15 13:15:00,44.04,44.06,44.03,44.03,4572.0,44.04,44.06,44.03,44.03,4572.0
2023-08-15 13:20:00,44.02,44.04,44.02,44.04,4000.0,44.02,44.04,44.02,44.04,4000.0
2023-08-15 13:25:00,44.03,44.03,44.01,44.01,5400.0,44.03,44.03,44.01,44.01,5400.0
2023-08-15 13:30:00,43.99,43.99,43.92,43.93,8930.0,43.99,43.99,43.92,43.93,8930.0
2023-08-15 13:35:00,43.93,43.97,43.91,43.97,10800.0,43.93,43.97,43.91,43.97,10800.0
2023-08-15 13:40:00,43.96,43.96,43.93,43.94,8668.0,43.96,43.96,43.93,43.94,8668.0
2023-08-15 13:45:00,43.93,43.96,43.93,43.95,9072.0,43.93,43.96,43.93,43.95,9072.0
2023-08-15 13:50:00,43.95,43.99,43.94,43.99,9250.0,43.95,43.99,43.94,43.99,9250.0
2023-08-15 13:55:00,43.98,43.99,43.95,43.99,6392.0,43.98,43.99,43.95,43.99,6392.0
2023-08-15 14:00:00,43.99,43.99,43.95,43.96,7500.0,43.99,43.99,43.95,43.96,7500.0
2023-08-15 14:05:00,43.95,43.99,43.95,43.97,7046.0,43.95,43.99,43.95,43.97,7046.0
2023-08-15 14:10:00,43.96,43.98,43.96,43.96,7024.0,43.96,43.98,43.96,43.96,7024.0
2023-08-15 14:15:00,43.95,43.95,43.93,43.95,5286.0,43.95,43.95,43.93,43.95,5286.0
2023-08-15 14:20:00,43.94,43.96,43.92,43.93,6948.0,43.94,43.96,43.92,43.93,6948.0
2023-08-15 14:25:00,43.93,43.97,43.93,43.96,6280.0,43.93,43.97,43.93,43.96,6280.0
2023-08-15 14:30:00,43.96,44.05,43.96,44.04,11750.0,43.96,44.05,43.96,44.04,11750.0
2023-08-15 14:35:00,44.05,44.06,44.02,44.03,7082.0,44.05,44.06,44.02,44.03,7082.0
2023-08-15 14:40:00,44.03,44.05,44.03,44.03,2300.0,44.03,44.05,44.03,44.03,2300.0
2023-08-15 14:45:00,44.04,44.05,44.02,44.02,4976.0,44.04,44.05,44.02,44.02,4976.0
2023-08-15 14:50:00,44.01,44.04,44.01,44.04,4610.0,44.01,44.04,44.01,44.04,4610.0
2023-08-15 14:55:00,44.05,44.05,44.01,44.02,7600.0,44.05,44.05,44.01,44.02,7600.0
2023-08-15 15:00:00,44.02,44.04,44.01,44.02,5248.0,44.02,44.04,44.01,44.02,5248.0
2023-08-15 15:05:00,44.01,44.02,43.99,44.0,11214.0,44.01,44.02,43.99,44.0,11214.0
2023-08-15 15:10:00,44.01,44.03,43.98,43.99,15150.0,44.01,44.03,43.98,43.99,15150.0
2023-08-15 15:15:00,43.99,44.01,43.97,44.0,18426.0,43.99,44.01,43.97,44.0,18426.0
2023-08-15 15:20:00,44.0,44.0,43.95,43.96,17050.0,44.0,44.0,43.95,43.96,17050.0
2023-08-15 15:25:00,43.95,43.96,43.9,43.92,17980.0,43.95,43.96,43.9,43.92,17980.0
2023-08-15 15:30:00,43.91,43.95,43.9,43.94,22556.0,43.91,43.95,43.9,43.94,22556.0
2023-08-15 15:35:00,43.94,43.94,43.87,43.9,32236.0,43.94,43.94,43.87,43.9,32236.0
2023-08-15 15:40:00,43.89,43.93,43.89,43.89,18802.0,43.89,43.93,43.89,43.89,18802.0
2023-08-15 15:45:00,43.89,43.95,43.88,43.93,16364.0,43.89,43.95,43.88,43.93,16364.0
2023-08-15 15:50:00,43.93,43.99,43.9,43.99,49100.0,43.93,43.99,43.9,43.99,49100.0
2023-08-15 15:55:00,43.98,44.07,43.95,44.04,181260.0,43.98,44.07,43.95,44.04,181260.0
2023-08-16 09:30:00,44.08,44.08,43.65,43.81,83362.0,44.08,44.08,43.65,43.81,83362.0
2023-08-16 09:35:00,43.82,44.05,43.79,44.05,41498.0,43.82,44.05,43.79,44.05,41498.0
2023-08-16 09:40:00,44.04,44.04,43.95,43.99,30322.0,44.04,44.04,43.95,43.99,30322.0
2023-08-16 09:45:00,44.01,44.04,43.95,44.02,13038.0,44.01,44.04,43.95,44.02,13038.0
2023-08-16 09:50:00,43.99,44.01,43.96,43.99,5212.0,43.99,44.01,43.96,43.99,5212.0
2023-08-16 09:55:00,43.98,44.03,43.98,43.99,3788.0,43.98,44.03,43.98,43.99,3788.0
2023-08-16 10:00:00,43.99,44.02,43.97,44.02,8612.0,43.99,44.02,43.97,44.02,8612.0
2023-08-16 10:05:00,44.02,44.12,44.02,44.08,14500.0,44.02,44.12,44.02,44.08,14500.0
2023-08-16 10:10:00,44.09,44.15,44.07,44.09,10494.0,44.09,44.15,44.07,44.09,10494.0
2023-08-16 10:15:00,44.07,44.1,44.05,44.09,8196.0,44.07,44.1,44.05,44.09,8196.0
2023-08-16 10:20:00,44.09,44.09,44.03,44.04,7230.0,44.09,44.09,44.03,44.04,7230.0
2023-08-16 10:25:00,44.02,44.06,43.99,44.06,13848.0,44.02,44.06,43.99,44.06,13848.0
2023-08-16 10:30:00,44.05,44.09,44.05,44.08,14520.0,44.05,44.09,44.05,44.08,14520.0
2023-08-16 10:35:00,44.08,44.18,44.05,44.17,8910.0,44.08,44.18,44.05,44.17,8910.0
2023-08-16 10:40:00,44.16,44.18,44.15,44.17,6356.0,44.16,44.18,44.15,44.17,6356.0
2023-08-16 10:45:00,44.16,44.16,44.09,44.1,12744.0,44.16,44.16,44.09,44.1,12744.0
2023-08-16 10:50:00,44.11,44.15,44.1,44.15,9022.0,44.11,44.15,44.1,44.15,9022.0
2023-08-16 10:55:00,44.16,44.2,44.16,44.2,8336.0,44.16,44.2,44.16,44.2,8336.0
2023-08-16 11:00:00,44.21,44.22,44.16,44.22,9306.0,44.21,44.22,44.16,44.22,9306.0
2023-08-16 11:05:00,44.24,44.25,44.22,44.25,3646.0,44.24,44.25,44.22,44.25,3646.0
2023-08-16 11:10:00,44.25,44.26,44.2,44.23,9886.0,44.25,44.26,44.2,44.23,9886.0
2023-08-16 11:15:00,44.23,44.24,44.21,44.24,6000.0,44.23,44.24,44.21,44.24,6000.0
2023-08-16 11:20:00,44.24,44.26,44.23,44.24,4154.0,44.24,44.26,44.23,44.24,4154.0
2023-08-16 11:25:00,44.23,44.23,44.19,44.22,4400.0,44.23,44.23,44.19,44.22,4400.0
2023-08-16 11:30:00,44.21,44.23,44.2,44.23,4266.0,44.21,44.23,44.2,44.23,4266.0
2023-08-16 11:35:00,44.22,44.22,44.19,44.2,4620.0,44.22,44.22,44.19,44.2,4620.0
2023-08-16 11:40:00,44.21,44.21,44.17,44.17,2640.0,44.21,44.21,44.17,44.17,2640.0
2023-08-16 11:45:00,44.15,44.19,44.14,44.19,11736.0,44.15,44.19,44.14,44.19,11736.0
2023-08-16 11:50:00,44.17,44.21,44.16,44.21,10678.0,44.17,44.21,44.16,44.21,10678.0
2023-08-16 11:55:00,44.22,44.22,44.15,44.17,7800.0,44.22,44.22,44.15,44.17,7800.0
2023-08-16 12:00:00,44.16,44.2,44.15,44.16,8690.0,44.16,44.2,44.15,44.16,8690.0
2023-08-16 12:05:00,44.17,44.18,44.16,44.16,2800.0,44.17,44.18,44.16,44.16,2800.0
2023-08-16 12:10:00,44.13,44.15,44.12,44.14,8060.0,44.13,44.15,44.12,44.14,8060.0
2023-08-16 12:15:00,44.14,44.15,44.12,44.14,10976.0,44.14,44.15,44.12,44.14,10976.0
2023-08-16 12:20:00,44.13,44.16,44.1,44.15,3600.0,44.13,44.16,44.1,44.15,3600.0
2023-08-16 12:25:00,44.15,44.17,44.15,44.16,6028.0,44.15,44.17,44.15,44.16,6028.0
2023-08-16 12:30:00,44.15,44.16,44.13,44.13,3670.0,44.15,44.16,44.13,44.13,3670.0
2023-08-16 12:35:00,44.13,44.17,44.13,44.15,4800.0,44.13,44.17,44.13,44.15,4800.0
2023-08-16 12:40:00,44.12,44.14,44.12,44.12,5000.0,44.12,44.14,44.12,44.12,5000.0
2023-08-16 12:45:00,44.12,44.12,44.09,44.11,10332.0,44.12,44.12,44.09,44.11,10332.0
2023-08-16 12:50:00,44.12,44.15,44.12,44.12,7388.0,44.12,44.15,44.12,44.12,7388.0
2023-08-16 12:55:00,44.12,44.13,44.1,44.11,6180.0,44.12,44.13,44.1,44.11,6180.0
2023-08-16 13:00:00,44.1,44.12,44.1,44.1,5192.0,44.1,44.12,44.1,44.1,5192.0
2023-08-16 13:05:00,44.09,44.1,44.02,44.02,19784.0,44.09,44.1,44.02,44.02,19784.0
2023-08-16 13:10:00,44.02,44.02,43.99,44.01,15320.0,44.02,44.02,43.99,44.01,15320.0
2023-08-16 13:15:00,43.99,44.0,43.95,43.95,10920.0,43.99,44.0,43.95,43.95,10920.0
2023-08-16 13:20:00,43.94,43.97,43.92,43.96,12748.0,43.94,43.97,43.92,43.96,12748.0
2023-08-16 13:25:00,43.96,43.96,43.93,43.95,14104.0,43.96,43.96,43.93,43.95,14104.0
2023-08-16 13:30:00,43.94,43.96,43.91,43.96,19140.0,43.94,43.96,43.91,43.96,19140.0
2023-08-16 13:35:00,43.96,44.09,43.96,44.07,24384.0,43.96,44.09,43.96,44.07,24384.0
2023-08-16 13:40:00,44.08,44.09,44.05,44.06,15210.0,44.08,44.09,44.05,44.06,15210.0
2023-08-16 13:45:00,44.06,44.12,44.05,44.09,14050.0,44.06,44.12,44.05,44.09,14050.0
2023-08-16 13:50:00,44.09,44.09,44.06,44.07,11390.0,44.09,44.09,44.06,44.07,11390.0
2023-08-16 13:55:00,44.07,44.08,44.06,44.07,9230.0,44.07,44.08,44.06,44.07,9230.0
2023-08-16 14:00:00,44.07,44.07,43.99,44.01,29614.0,44.07,44.07,43.99,44.01,29614.0
2023-08-16 14:05:00,44.01,44.03,43.99,44.01,9082.0,44.01,44.03,43.99,44.01,9082.0
2023-08-16 14:10:00,43.99,43.99,43.92,43.97,35728.0,43.99,43.99,43.92,43.97,35728.0
2023-08-16 14:15:00,43.96,44.04,43.96,44.02,16000.0,43.96,44.04,43.96,44.02,16000.0
2023-08-16 14:20:00,44.04,44.1,44.04,44.09,8200.0,44.04,44.1,44.04,44.09,8200.0
2023-08-16 14:25:00,44.09,44.1,44.06,44.08,10536.0,44.09,44.1,44.06,44.08,10536.0
2023-08-16 14:30:00,44.08,44.12,44.06,44.08,10538.0,44.08,44.12,44.06,44.08,10538.0
2023-08-16 14:35:00,44.08,44.1,44.03,44.05,8800.0,44.08,44.1,44.03,44.05,8800.0
2023-08-16 14:40:00,44.04,44.05,43.99,44.0,10402.0,44.04,44.05,43.99,44.0,10402.0
2023-08-16 14:45:00,44.01,44.02,43.97,43.97,12260.0,44.01,44.02,43.97,43.97,12260.0
2023-08-16 14:50:00,43.96,44.0,43.94,43.99,11502.0,43.96,44.0,43.94,43.99,11502.0
2023-08-16 14:55:00,43.99,44.02,43.98,44.01,10694.0,43.99,44.02,43.98,44.01,10694.0
2023-08-16 15:00:00,44.0,44.01,43.97,43.99,16170.0,44.0,44.01,43.97,43.99,16170.0
2023-08-16 15:05:00,43.99,44.01,43.97,43.99,16176.0,43.99,44.01,43.97,43.99,16176.0
2023-08-16 15:10:00,43.99,43.99,43.87,43.9,25270.0,43.99,43.99,43.87,43.9,25270.0
2023-08-16 15:15:00,43.9,43.9,43.84,43.85,18756.0,43.9,43.9,43.84,43.85,18756.0
2023-08-16 15:20:00,43.85,43.9,43.83,43.85,24482.0,43.85,43.9,43.83,43.85,24482.0
2023-08-16 15:25:00,43.85,43.87,43.82,43.85,18424.0,43.85,43.87,43.82,43.85,18424.0
2023-08-16 15:30:00,43.85,43.88,43.81,43.86,22152.0,43.85,43.88,43.81,43.86,22152.0
2023-08-16 15:35:00,43.86,43.88,43.8,43.81,28336.0,43.86,43.88,43.8,43.81,28336.0
2023-08-16 15:40:00,43.8,43.82,43.77,43.82,32302.0,43.8,43.82,43.77,43.82,32302.0
2023-08-16 15:45:00,43.81,43.83,43.78,43.79,39714.0,43.81,43.83,43.78,43.79,39714.0
2023-08-16 15:50:00,43.76,43.81,43.75,43.77,87564.0,43.76,43.81,43.75,43.77,87564.0
2023-08-16 15:55:00,43.79,43.8,43.72,43.73,250540.0,43.79,43.8,43.72,43.73,250540.0
2023-08-17 09:30:00,43.88,43.89,43.74,43.84,62122.0,43.88,43.89,43.74,43.84,62122.0
2023-08-17 09:35:00,43.84,43.93,43.8,43.8,14834.0,43.84,43.93,43.8,43.8,14834.0
2023-08-17 09:40:00,43.8,43.9,43.78,43.82,9528.0,43.8,43.9,43.78,43.82,9528.0
2023-08-17 09:45:00,43.82,43.82,43.76,43.78,31174.0,43.82,43.82,43.76,43.78,31174.0
2023-08-17 09:50:00,43.78,43.82,43.72,43.72,72270.0,43.78,43.82,43.72,43.72,72270.0
2023-08-17 09:55:00,43.72,43.86,43.7,43.85,42046.0,43.72,43.86,43.7,43.85,42046.0
2023-08-17 10:00:00,43.84,43.86,43.75,43.77,17286.0,43.84,43.86,43.75,43.77,17286.0
2023-08-17 10:05:00,43.77,43.81,43.73,43.81,13242.0,43.77,43.81,43.73,43.81,13242.0
2023-08-17 10:10:00,43.81,43.81,43.72,43.79,23986.0,43.81,43.81,43.72,43.79,23986.0
2023-08-17 10:15:00,43.77,43.84,43.77,43.83,14774.0,43.77,43.84,43.77,43.83,14774.0
2023-08-17 10:20:00,43.84,43.85,43.84,43.85,4478.0,43.84,43.85,43.84,43.85,4478.0
2023-08-17 10:25:00,43.87,43.87,43.83,43.85,3518.0,43.87,43.87,43.83,43.85,3518.0
2023-08-17 10:30:00,43.85,43.86,43.78,43.79,8918.0,43.85,43.86,43.78,43.79,8918.0
2023-08-17 10:35:00,43.79,43.83,43.78,43.81,9740.0,43.79,43.83,43.78,43.81,9740.0
2023-08-17 10:40:00,43.8,43.8,43.74,43.78,48614.0,43.8,43.8,43.74,43.78,48614.0
2023-08-17 10:45:00,43.79,43.79,43.76,43.77,6702.0,43.79,43.79,43.76,43.77,6702.0
2023-08-17 10:50:00,43.78,43.84,43.77,43.84,5102.0,43.78,43.84,43.77,43.84,5102.0
2023-08-17 10:55:00,43.85,43.85,43.77,43.78,6184.0,43.85,43.85,43.77,43.78,6184.0
2023-08-17 11:00:00,43.79,43.79,43.76,43.77,7004.0,43.79,43.79,43.76,43.77,7004.0
2023-08-17 11:05:00,43.79,43.8,43.73,43.74,4210.0,43.79,43.8,43.73,43.74,4210.0
2023-08-17 11:10:00,43.74,43.76,43.71,43.72,6024.0,43.74,43.76,43.71,43.72,6024.0
2023-08-17 11:15:00,43.7,43.71,43.65,43.65,7558.0,43.7,43.71,43.65,43.65,7558.0
2023-08-17 11:20:00,43.65,43.65,43.6,43.6,8660.0,43.65,43.65,43.6,43.6,8660.0
2023-08-17 11:25:00,43.6,43.61,43.55,43.55,3586.0,43.6,43.61,43.55,43.55,3586.0
2023-08-17 11:30:00,43.55,43.58,43.54,43.57,8254.0,43.55,43.58,43.54,43.57,8254.0
2023-08-17 11:35:00,43.58,43.62,43.55,43.6,11968.0,43.58,43.62,43.55,43.6,11968.0
2023-08-17 11:40:00,43.59,43.65,43.59,43.6,4412.0,43.59,43.65,43.59,43.6,4412.0
2023-08-17 11:45:00,43.6,43.64,43.59,43.61,15636.0,43.6,43.64,43.59,43.61,15636.0
2023-08-17 11:50:00,43.61,43.63,43.57,43.57,22216.0,43.61,43.63,43.57,43.57,22216.0
2023-08-17 11:55:00,43.58,43.66,43.58,43.59,51522.0,43.58,43.66,43.58,43.59,51522.0
2023-08-17 12:00:00,43.59,43.6,43.57,43.58,9854.0,43.59,43.6,43.57,43.58,9854.0
2023-08-17 12:05:00,43.58,43.59,43.51,43.54,7574.0,43.58,43.59,43.51,43.54,7574.0
2023-08-17 12:10:00,43.54,43.62,43.54,43.62,4886.0,43.54,43.62,43.54,43.62,4886.0
2023-08-17 12:15:00,43.6,43.68,43.59,43.65,20668.0,43.6,43.68,43.59,43.65,20668.0
2023-08-17 12:20:00,43.66,43.69,43.63,43.68,18858.0,43.66,43.69,43.63,43.68,18858.0
2023-08-17 12:25:00,43.68,43.68,43.65,43.68,6678.0,43.68,43.68,43.65,43.68,6678.0
2023-08-17 12:30:00,43.68,43.72,43.68,43.68,18454.0,43.68,43.72,43.68,43.68,18454.0
2023-08-17 12:35:00,43.67,43.69,43.64,43.64,11482.0,43.67,43.69,43.64,43.64,11482.0
2023-08-17 12:40:00,43.64,43.7,43.64,43.68,17832.0,43.64,43.7,43.64,43.68,17832.0
2023-08-17 12:45:00,43.68,43.68,43.63,43.66,22006.0,43.68,43.68,43.63,43.66,22006.0
2023-08-17 12:50:00,43.67,43.71,43.67,43.69,9710.0,43.67,43.71,43.67,43.69,9710.0
2023-08-17 12:55:00,43.69,43.71,43.68,43.71,8600.0,43.69,43.71,43.68,43.71,8600.0
2023-08-17 13:00:00,43.73,43.73,43.68,43.68,7808.0,43.73,43.73,43.68,43.68,7808.0
2023-08-17 13:05:00,43.67,43.67,43.65,43.66,39496.0,43.67,43.67,43.65,43.66,39496.0
2023-08-17 13:10:00,43.66,43.66,43.59,43.59,15626.0,43.66,43.66,43.59,43.59,15626.0
2023-08-17 13:15:00,43.6,43.6,43.53,43.59,29174.0,43.6,43.6,43.53,43.59,29174.0
2023-08-17 13:20:00,43.59,43.59,43.48,43.48,46122.0,43.59,43.59,43.48,43.48,46122.0
2023-08-17 13:25:00,43.47,43.49,43.45,43.49,69998.0,43.47,43.49,43.45,43.49,69998.0
2023-08-17 13:30:00,43.49,43.54,43.46,43.46,49862.0,43.49,43.54,43.46,43.46,49862.0
2023-08-17 13:35:00,43.45,43.52,43.44,43.48,34470.0,43.45,43.52,43.44,43.48,34470.0
2023-08-17 13:40:00,43.48,43.52,43.44,43.45,38568.0,43.48,43.52,43.44,43.45,38568.0
2023-08-17 13:45:00,43.44,43.49,43.43,43.45,35104.0,43.44,43.49,43.43,43.45,35104.0
2023-08-17 13:50:00,43.44,43.45,43.43,43.43,4988.0,43.44,43.45,43.43,43.43,4988.0
2023-08-17 13:55:00,43.44,43.44,43.4,43.41,3100.0,43.44,43.44,43.4,43.41,3100.0
2023-08-17 14:00:00,43.41,43.41,43.37,43.38,5938.0,43.41,43.41,43.37,43.38,5938.0
2023-08-17 14:05:00,43.35,43.38,43.33,43.33,8880.0,43.35,43.38,43.33,43.33,8880.0
2023-08-17 14:10:00,43.33,43.34,43.31,43.32,6148.0,43.33,43.34,43.31,43.32,6148.0
2023-08-17 14:15:00,43.32,43.32,43.22,43.22,30938.0,43.32,43.32,43.22,43.22,30938.0
2023-08-17 14:20:00,43.21,43.24,43.17,43.2,15976.0,43.21,43.24,43.17,43.2,15976.0
2023-08-17 14:25:00,43.21,43.22,43.19,43.2,16598.0,43.21,43.22,43.19,43.2,16598.0
2023-08-17 14:30:00,43.19,43.19,43.13,43.15,14056.0,43.19,43.19,43.13,43.15,14056.0
2023-08-17 14:35:00,43.14,43.19,43.13,43.17,16360.0,43.14,43.19,43.13,43.17,16360.0
2023-08-17 14:40:00,43.13,43.15,43.12,43.12,8908.0,43.13,43.15,43.12,43.12,8908.0
2023-08-17 14:45:00,43.1,43.1,43.07,43.09,10438.0,43.1,43.1,43.07,43.09,10438.0
2023-08-17 14:50:00,43.09,43.1,43.04,43.06,14008.0,43.09,43.1,43.04,43.06,14008.0
2023-08-17 14:55:00,43.06,43.08,43.02,43.06,16400.0,43.06,43.08,43.02,43.06,16400.0
2023-08-17 15:00:00,43.06,43.1,43.03,43.03,14490.0,43.06,43.1,43.03,43.03,14490.0
2023-08-17 15:05:00,43.02,43.07,43.01,43.04,18074.0,43.02,43.07,43.01,43.04,18074.0
2023-08-17 15:10:00,43.03,43.05,43.01,43.03,15362.0,43.03,43.05,43.01,43.03,15362.0
2023-08-17 15:15:00,43.03,43.04,42.99,43.03,17016.0,43.03,43.04,42.99,43.03,17016.0
2023-08-17 15:20:00,43.03,43.03,42.97,42.99,19252.0,43.03,43.03,42.97,42.99,19252.0
2023-08-17 15:25:00,43.0,43.07,42.99,43.06,21328.0,43.0,43.07,42.99,43.06,21328.0
2023-08-17 15:30:00,43.07,43.08,42.99,42.99,19340.0,43.07,43.08,42.99,42.99,19340.0
2023-08-17 15:35:00,42.99,43.02,42.95,42.96,25526.0,42.99,43.02,42.95,42.96,25526.0
2023-08-17 15:40:00,42.97,42.99,42.94,42.94,29422.0,42.97,42.99,42.94,42.94,29422.0
2023-08-17 15:45:00,42.94,42.97,42.92,42.94,29678.0,42.94,42.97,42.92,42.94,29678.0
2023-08-17 15:50:00,42.95,43.04,42.94,43.04,51308.0,42.95,43.04,42.94,43.04,51308.0
2023-08-17 15:55:00,43.04,43.07,42.97,42.99,227518.0,43.04,43.07,42.97,42.99,227518.0
2023-08-18 09:30:00,42.91,43.06,42.8,43.05,171416.0,42.91,43.06,42.8,43.05,171416.0
2023-08-18 09:35:00,43.02,43.15,42.95,43.13,19528.0,43.02,43.15,42.95,43.13,19528.0
2023-08-18 09:40:00,43.13,43.2,43.13,43.16,9202.0,43.13,43.2,43.13,43.16,9202.0
2023-08-18 09:45:00,43.17,43.21,43.16,43.18,7512.0,43.17,43.21,43.16,43.18,7512.0
2023-08-18 09:50:00,43.2,43.29,43.2,43.26,12812.0,43.2,43.29,43.2,43.26,12812.0
2023-08-18 09:55:00,43.25,43.25,43.17,43.22,16212.0,43.25,43.25,43.17,43.22,16212.0
2023-08-18 10:00:00,43.22,43.25,43.15,43.22,15864.0,43.22,43.25,43.15,43.22,15864.0
2023-08-18 10:05:00,43.22,43.22,43.13,43.17,21896.0,43.22,43.22,43.13,43.17,21896.0
2023-08-18 10:10:00,43.16,43.21,43.15,43.19,10048.0,43.16,43.21,43.15,43.19,10048.0
2023-08-18 10:15:00,43.21,43.26,43.16,43.26,16494.0,43.21,43.26,43.16,43.26,16494.0
2023-08-18 10:20:00,43.27,43.29,43.25,43.26,12012.0,43.27,43.29,43.25,43.26,12012.0
2023-08-18 10:25:00,43.25,43.27,43.17,43.17,10916.0,43.25,43.27,43.17,43.17,10916.0
2023-08-18 10:30:00,43.18,43.21,43.15,43.2,11384.0,43.18,43.21,43.15,43.2,11384.0
2023-08-18 10:35:00,43.19,43.27,43.16,43.23,14858.0,43.19,43.27,43.16,43.23,14858.0
2023-08-18 10:40:00,43.24,43.26,43.17,43.21,11030.0,43.24,43.26,43.17,43.21,11030.0
2023-08-18 10:45:00,43.2,43.23,43.18,43.21,7618.0,43.2,43.23,43.18,43.21,7618.0
2023-08-18 10:50:00,43.22,43.22,43.15,43.21,9578.0,43.22,43.22,43.15,43.21,9578.0
2023-08-18 10:55:00,43.22,43.24,43.19,43.19,11340.0,43.22,43.24,43.19,43.19,11340.0
2023-08-18 11:00:00,43.19,43.29,43.19,43.29,8152.0,43.19,43.29,43.19,43.29,8152.0
2023-08-18 11:05:00,43.31,43.32,43.24,43.25,11064.0,43.31,43.32,43.24,43.25,11064.0
2023-08-18 11:10:00,43.26,43.3,43.26,43.27,6060.0,43.26,43.3,43.26,43.27,6060.0
2023-08-18 11:15:00,43.29,43.31,43.24,43.24,5480.0,43.29,43.31,43.24,43.24,5480.0
2023-08-18 11:20:00,43.24,43.24,43.19,43.19,7428.0,43.24,43.24,43.19,43.19,7428.0
2023-08-18 11:25:00,43.18,43.18,43.07,43.1,8964.0,43.18,43.18,43.07,43.1,8964.0
2023-08-18 11:30:00,43.1,43.13,43.08,43.08,9558.0,43.1,43.13,43.08,43.08,9558.0
2023-08-18 11:35:00,43.08,43.13,43.08,43.1,11334.0,43.08,43.13,43.08,43.1,11334.0
2023-08-18 11:40:00,43.1,43.18,43.05,43.18,8346.0,43.1,43.18,43.05,43.18,8346.0
2023-08-18 11:45:00,43.19,43.29,43.17,43.28,19360.0,43.19,43.29,43.17,43.28,19360.0
2023-08-18 11:50:00,43.28,43.32,43.27,43.28,9536.0,43.28,43.32,43.27,43.28,9536.0
2023-08-18 11:55:00,43.27,43.29,43.26,43.26,6960.0,43.27,43.29,43.26,43.26,6960.0
2023-08-18 12:00:00,43.26,43.26,43.18,43.2,16048.0,43.26,43.26,43.18,43.2,16048.0
2023-08-18 12:05:00,43.2,43.23,43.18,43.21,12636.0,43.2,43.23,43.18,43.21,12636.0
2023-08-18 12:10:00,43.22,43.24,43.15,43.19,9132.0,43.22,43.24,43.15,43.19,9132.0
2023-08-18 12:15:00,43.18,43.25,43.18,43.25,8184.0,43.18,43.25,43.18,43.25,8184.0
2023-08-18 12:20:00,43.29,43.31,43.27,43.27,5674.0,43.29,43.31,43.27,43.27,5674.0
2023-08-18 12:25:00,43.3,43.3,43.26,43.27,4538.0,43.3,43.3,43.26,43.27,4538.0
2023-08-18 12:30:00,43.27,43.32,43.26,43.31,7794.0,43.27,43.32,43.26,43.31,7794.0
2023-08-18 12:35:00,43.31,43.33,43.29,43.31,5362.0,43.31,43.33,43.29,43.31,5362.0
2023-08-18 12:40:00,43.32,43.35,43.3,43.35,4516.0,43.32,43.35,43.3,43.35,4516.0
2023-08-18 12:45:00,43.35,43.37,43.33,43.35,5346.0,43.35,43.37,43.33,43.35,5346.0
2023-08-18 12:50:00,43.35,43.35,43.3,43.3,8744.0,43.35,43.35,43.3,43.3,8744.0
2023-08-18 12:55:00,43.29,43.31,43.26,43.27,50254.0,43.29,43.31,43.26,43.27,50254.0
2023-08-18 13:00:00,43.27,43.33,43.26,43.3,7234.0,43.27,43.33,43.26,43.3,7234.0
2023-08-18 13:05:00,43.3,43.35,43.29,43.31,4008.0,43.3,43.35,43.29,43.31,4008.0
2023-08-18 13:10:00,43.3,43.3,43.26,43.29,107576.0,43.3,43.3,43.26,43.29,107576.0
2023-08-18 13:15:00,43.29,43.31,43.27,43.27,105542.0,43.29,43.31,43.27,43.27,105542.0
2023-08-18 13:20:00,43.27,43.32,43.27,43.28,9652.0,43.27,43.32,43.27,43.28,9652.0
2023-08-18 13:25:00,43.27,43.33,43.24,43.33,5004.0,43.27,43.33,43.24,43.33,5004.0
2023-08-18 13:30:00,43.34,43.4,43.34,43.4,5294.0,43.34,43.4,43.34,43.4,5294.0
2023-08-18 13:35:00,43.38,43.38,43.35,43.35,5184.0,43.38,43.38,43.35,43.35,5184.0
2023-08-18 13:40:00,43.35,43.38,43.33,43.38,4718.0,43.35,43.38,43.33,43.38,4718.0
2023-08-18 13:45:00,43.38,43.41,43.37,43.4,6476.0,43.38,43.41,43.37,43.4,6476.0
2023-08-18 13:50:00,43.39,43.42,43.38,43.38,5228.0,43.39,43.42,43.38,43.38,5228.0
2023-08-18 13:55:00,43.4,43.42,43.38,43.42,15106.0,43.4,43.42,43.38,43.42,15106.0
2023-08-18 14:00:00,43.43,43.44,43.4,43.42,8872.0,43.43,43.44,43.4,43.42,8872.0
2023-08-18 14:05:00,43.42,43.48,43.42,43.45,11008.0,43.42,43.48,43.42,43.45,11008.0
2023-08-18 14:10:00,43.45,43.45,43.38,43.39,14878.0,43.45,43.45,43.38,43.39,14878.0
2023-08-18 14:15:00,43.41,43.41,43.34,43.37,6384.0,43.41,43.41,43.34,43.37,6384.0
2023-08-18 14:20:00,43.38,43.4,43.35,43.37,8602.0,43.38,43.4,43.35,43.37,8602.0
2023-08-18 14:25:00,43.38,43.39,43.35,43.39,11868.0,43.38,43.39,43.35,43.39,11868.0
2023-08-18 14:30:00,43.4,43.44,43.38,43.42,8366.0,43.4,43.44,43.38,43.42,8366.0
2023-08-18 14:35:00,43.42,43.45,43.42,43.44,5162.0,43.42,43.45,43.42,43.44,5162.0
2023-08-18 14:40:00,43.44,43.46,43.37,43.37,7120.0,43.44,43.46,43.37,43.37,7120.0
2023-08-18 14:45:00,43.37,43.41,43.36,43.38,5252.0,43.37,43.41,43.36,43.38,5252.0
2023-08-18 14:50:00,43.38,43.38,43.33,43.34,8300.0,43.38,43.38,43.33,43.34,8300.0
2023-08-18 14:55:00,43.34,43.35,43.31,43.32,12360.0,43.34,43.35,43.31,43.32,12360.0
2023-08-18 15:00:00,43.31,43.36,43.3,43.36,16334.0,43.31,43.36,43.3,43.36,16334.0
2023-08-18 15:05:00,43.35,43.38,43.34,43.34,11646.0,43.35,43.38,43.34,43.34,11646.0
2023-08-18 15:10:00,43.34,43.38,43.32,43.35,9666.0,43.34,43.38,43.32,43.35,9666.0
2023-08-18 15:15:00,43.34,43.35,43.3,43.33,11624.0,43.34,43.35,43.3,43.33,11624.0
2023-08-18 15:20:00,43.33,43.35,43.31,43.33,17880.0,43.33,43.35,43.31,43.33,17880.0
2023-08-18 15:25:00,43.34,43.41,43.33,43.41,30006.0,43.34,43.41,43.33,43.41,30006.0
2023-08-18 15:30:00,43.4,43.44,43.39,43.42,19360.0,43.4,43.44,43.39,43.42,19360.0
2023-08-18 15:35:00,43.42,43.45,43.42,43.43,17462.0,43.42,43.45,43.42,43.43,17462.0
2023-08-18 15:40:00,43.44,43.49,43.44,43.49,25054.0,43.44,43.49,43.44,43.49,25054.0
2023-08-18 15:45:00,43.49,43.52,43.47,43.47,32556.0,43.49,43.52,43.47,43.47,32556.0
2023-08-18 15:50:00,43.48,43.5,43.37,43.38,58154.0,43.48,43.5,43.37,43.38,58154.0
2023-08-18 15:55:00,43.39,43.43,43.35,43.43,141940.0,43.39,43.43,43.35,43.43,141940.0
2023-08-21 09:30:00,43.35,43.5,43.35,43.42,51614.0,43.35,43.5,43.35,43.42,51614.0
2023-08-21 09:35:00,43.46,43.53,43.46,43.52,15086.0,43.46,43.53,43.46,43.52,15086.0
2023-08-21 09:40:00,43.49,43.51,43.38,43.38,8432.0,43.49,43.51,43.38,43.38,8432.0
2023-08-21 09:45:00,43.38,43.38,43.24,43.29,19238.0,43.38,43.38,43.24,43.29,19238.0
2023-08-21 09:50:00,43.27,43.3,43.23,43.28,11410.0,43.27,43.3,43.23,43.28,11410.0
2023-08-21 09:55:00,43.27,43.42,43.27,43.38,31102.0,43.27,43.42,43.27,43.38,31102.0
2023-08-21 10:00:00,43.38,43.41,43.33,43.41,12200.0,43.38,43.41,43.33,43.41,12200.0
2023-08-21 10:05:00,43.44,43.47,43.41,43.41,10856.0,43.44,43.47,43.41,43.41,10856.0
2023-08-21 10:10:00,43.41,43.42,43.35,43.37,14126.0,43.41,43.42,43.35,43.37,14126.0
2023-08-21 10:15:00,43.37,43.37,43.24,43.27,8188.0,43.37,43.37,43.24,43.27,8188.0
2023-08-21 10:20:00,43.26,43.27,43.19,43.2,8804.0,43.26,43.27,43.19,43.2,8804.0
2023-08-21 10:25:00,43.18,43.19,43.13,43.13,12756.0,43.18,43.19,43.13,43.13,12756.0
2023-08-21 10:30:00,43.12,43.16,43.09,43.16,6554.0,43.12,43.16,43.09,43.16,6554.0
2023-08-21 10:35:00,43.16,43.19,43.16,43.18,10558.0,43.16,43.19,43.16,43.18,10558.0
2023-08-21 10:40:00,43.18,43.2,43.15,43.17,18866.0,43.18,43.2,43.15,43.17,18866.0
2023-08-21 10:45:00,43.15,43.23,43.14,43.17,12726.0,43.15,43.23,43.14,43.17,12726.0
2023-08-21 10:50:00,43.18,43.23,43.14,43.23,12460.0,43.18,43.23,43.14,43.23,12460.0
2023-08-21 10:55:00,43.24,43.26,43.16,43.17,9766.0,43.24,43.26,43.16,43.17,9766.0
2023-08-21 11:00:00,43.16,43.19,43.13,43.18,10218.0,43.16,43.19,43.13,43.18,10218.0
2023-08-21 11:05:00,43.19,43.2,43.05,43.07,12256.0,43.19,43.2,43.05,43.07,12256.0
2023-08-21 11:10:00,43.06,43.11,43.02,43.1,20322.0,43.06,43.11,43.02,43.1,20322.0
2023-08-21 11:15:00,43.1,43.12,43.05,43.12,23078.0,43.1,43.12,43.05,43.12,23078.0
2023-08-21 11:20:00,43.12,43.13,43.1,43.11,15164.0,43.12,43.13,43.1,43.11,15164.0
2023-08-21 11:25:00,43.1,43.15,43.1,43.14,7878.0,43.1,43.15,43.1,43.14,7878.0
2023-08-21 11:30:00,43.13,43.17,43.13,43.16,11350.0,43.13,43.17,43.13,43.16,11350.0
2023-08-21 11:35:00,43.17,43.17,43.14,43.15,16516.0,43.17,43.17,43.14,43.15,16516.0
2023-08-21 11:40:00,43.15,43.16,43.06,43.07,13064.0,43.15,43.16,43.06,43.07,13064.0
2023-08-21 11:45:00,43.06,43.09,43.03,43.04,10646.0,43.06,43.09,43.03,43.04,10646.0
2023-08-21 11:50:00,43.04,43.08,43.02,43.03,11394.0,43.04,43.08,43.02,43.03,11394.0
2023-08-21 11:55:00,43.02,43.04,43.01,43.01,7696.0,43.02,43.04,43.01,43.01,7696.0
2023-08-21 12:00:00,43.01,43.05,43.01,43.04,9000.0,43.01,43.05,43.01,43.04,9000.0
2023-08-21 12:05:00,43.05,43.05,42.98,42.98,7074.0,43.05,43.05,42.98,42.98,7074.0
2023-08-21 12:10:00,42.98,43.06,42.95,43.05,6418.0,42.98,43.06,42.95,43.05,6418.0
2023-08-21 12:15:00,43.05,43.07,43.04,43.07,8158.0,43.05,43.07,43.04,43.07,8158.0
2023-08-21 12:20:00,43.05,43.09,43.05,43.08,9084.0,43.05,43.09,43.05,43.08,9084.0
2023-08-21 12:25:00,43.1,43.13,43.08,43.08,18816.0,43.1,43.13,43.08,43.08,18816.0
2023-08-21 12:30:00,43.08,43.11,43.08,43.1,5860.0,43.08,43.11,43.08,43.1,5860.0
2023-08-21 12:35:00,43.12,43.15,43.11,43.13,10330.0,43.12,43.15,43.11,43.13,10330.0
2023-08-21 12:40:00,43.13,43.16,43.13,43.16,12940.0,43.13,43.16,43.13,43.16,12940.0
2023-08-21 12:45:00,43.16,43.22,43.15,43.22,9978.0,43.16,43.22,43.15,43.22,9978.0
2023-08-21 12:50:00,43.22,43.27,43.22,43.26,9380.0,43.22,43.27,43.22,43.26,9380.0
2023-08-21 12:55:00,43.26,43.31,43.26,43.29,16858.0,43.26,43.31,43.26,43.29,16858.0
2023-08-21 13:00:00,43.28,43.3,43.26,43.26,7524.0,43.28,43.3,43.26,43.26,7524.0
2023-08-21 13:05:00,43.24,43.27,43.24,43.24,9798.0,43.24,43.27,43.24,43.24,9798.0
2023-08-21 13:10:00,43.25,43.25,43.21,43.21,8362.0,43.25,43.25,43.21,43.21,8362.0
2023-08-21 13:15:00,43.22,43.27,43.22,43.27,10702.0,43.22,43.27,43.22,43.27,10702.0
2023-08-21 13:20:00,43.29,43.31,43.26,43.31,6916.0,43.29,43.31,43.26,43.31,6916.0
2023-08-21 13:25:00,43.32,43.35,43.31,43.31,5408.0,43.32,43.35,43.31,43.31,5408.0
2023-08-21 13:30:00,43.3,43.35,43.3,43.34,5052.0,43.3,43.35,43.3,43.34,5052.0
2023-08-21 13:35:00,43.34,43.35,43.33,43.34,11202.0,43.34,43.35,43.33,43.34,11202.0
2023-08-21 13:40:00,43.35,43.41,43.35,43.41,9068.0,43.35,43.41,43.35,43.41,9068.0
2023-08-21 13:45:00,43.42,43.42,43.39,43.41,11670.0,43.42,43.42,43.39,43.41,11670.0
2023-08-21 13:50:00,43.4,43.45,43.4,43.42,28478.0,43.4,43.45,43.4,43.42,28478.0
2023-08-21 13:55:00,43.42,43.45,43.4,43.42,12506.0,43.42,43.45,43.4,43.42,12506.0
2023-08-21 14:00:00,43.44,43.46,43.43,43.45,13184.0,43.44,43.46,43.43,43.45,13184.0
2023-08-21 14:05:00,43.44,43.49,43.44,43.49,15506.0,43.44,43.49,43.44,43.49,15506.0
2023-08-21 14:10:00,43.49,43.51,43.47,43.48,8660.0,43.49,43.51,43.47,43.48,8660.0
2023-08-21 14:15:00,43.49,43.49,43.42,43.42,7800.0,43.49,43.49,43.42,43.42,7800.0
2023-08-21 14:20:00,43.43,43.43,43.4,43.41,10800.0,43.43,43.43,43.4,43.41,10800.0
2023-08-21 14:25:00,43.41,43.41,43.36,43.38,6226.0,43.41,43.41,43.36,43.38,6226.0
2023-08-21 14:30:00,43.39,43.4,43.37,43.37,9534.0,43.39,43.4,43.37,43.37,9534.0
2023-08-21 14:35:00,43.38,43.43,43.38,43.42,14680.0,43.38,43.43,43.38,43.42,14680.0
2023-08-21 14:40:00,43.42,43.47,43.42,43.45,9832.0,43.42,43.47,43.42,43.45,9832.0
2023-08-21 14:45:00,43.44,43.49,43.44,43.49,5650.0,43.44,43.49,43.44,43.49,5650.0
2023-08-21 14:50:00,43.49,43.49,43.46,43.47,7162.0,43.49,43.49,43.46,43.47,7162.0
2023-08-21 14:55:00,43.47,43.47,43.43,43.44,6100.0,43.47,43.47,43.43,43.44,6100.0
2023-08-21 15:00:00,43.44,43.49,43.43,43.47,13730.0,43.44,43.49,43.43,43.47,13730.0
2023-08-21 15:05:00,43.47,43.49,43.45,43.45,21772.0,43.47,43.49,43.45,43.45,21772.0
2023-08-21 15:10:00,43.44,43.45,43.41,43.45,13840.0,43.44,43.45,43.41,43.45,13840.0
2023-08-21 15:15:00,43.45,43.47,43.42,43.43,26530.0,43.45,43.47,43.42,43.43,26530.0
2023-08-21 15:20:00,43.43,43.47,43.41,43.45,18034.0,43.43,43.47,43.41,43.45,18034.0
2023-08-21 15:25:00,43.44,43.46,43.41,43.45,45936.0,43.44,43.46,43.41,43.45,45936.0
2023-08-21 15:30:00,43.45,43.51,43.41,43.51,26398.0,43.45,43.51,43.41,43.51,26398.0
2023-08-21 15:35:00,43.51,43.56,43.48,43.55,14366.0,43.51,43.56,43.48,43.55,14366.0
2023-08-21 15:40:00,43.56,43.57,43.52,43.52,19868.0,43.56,43.57,43.52,43.52,19868.0
2023-08-21 15:45:00,43.52,43.52,43.44,43.45,75340.0,43.52,43.52,43.44,43.45,75340.0
2023-08-21 15:50:00,43.47,43.55,43.44,43.49,107526.0,43.47,43.55,43.44,43.49,107526.0
2023-08-21 15:55:00,43.49,43.5,43.45,43.46,259684.0,43.49,43.5,43.45,43.46,259684.0
2023-08-22 09:30:00,43.33,43.66,43.23,43.55,76468.0,43.33,43.66,43.23,43.55,76468.0
2023-08-22 09:35:00,43.52,43.72,43.39,43.65,44761.0,43.52,43.72,43.39,43.65,44761.0
2023-08-22 09:40:00,43.58,43.81,43.58,43.72,27799.0,43.58,43.81,43.58,43.72,27799.0
2023-08-22 09:45:00,43.73,43.8,43.62,43.73,49149.0,43.73,43.8,43.62,43.73,49149.0
2023-08-22 09:50:00,43.73,43.84,43.68,43.73,19434.0,43.73,43.84,43.68,43.73,19434.0
2023-08-22 09:55:00,43.72,43.85,43.69,43.78,12341.0,43.72,43.85,43.69,43.78,12341.0
2023-08-22 10:00:00,43.73,43.79,43.66,43.78,17526.0,43.73,43.79,43.66,43.78,17526.0
2023-08-22 10:05:00,43.77,43.77,43.6,43.65,31342.0,43.77,43.77,43.6,43.65,31342.0
2023-08-22 10:10:00,43.64,43.73,43.62,43.7,19799.0,43.64,43.73,43.62,43.7,19799.0
2023-08-22 10:15:00,43.72,43.84,43.7,43.83,23832.0,43.72,43.84,43.7,43.83,23832.0
2023-08-22 10:20:00,43.83,43.83,43.71,43.73,15365.0,43.83,43.83,43.71,43.73,15365.0
2023-08-22 10:25:00,43.73,43.79,43.68,43.77,13814.0,43.73,43.79,43.68,43.77,13814.0
2023-08-22 10:30:00,43.77,43.77,43.57,43.6,19295.0,43.77,43.77,43.57,43.6,19295.0
2023-08-22 10:35:00,43.6,43.61,43.56,43.57,10383.0,43.6,43.61,43.56,43.57,10383.0
2023-08-22 10:40:00,43.58,43.66,43.57,43.66,10694.0,43.58,43.66,43.57,43.66,10694.0
2023-08-22 10:45:00,43.66,43.72,43.61,43.7,18197.0,43.66,43.72,43.61,43.7,18197.0
2023-08-22 10:50:00,43.7,43.79,43.7,43.74,17378.0,43.7,43.79,43.7,43.74,17378.0
2023-08-22 10:55:00,43.75,43.86,43.75,43.86,16822.0,43.75,43.86,43.75,43.86,16822.0
2023-08-22 11:00:00,43.86,43.89,43.82,43.86,20149.0,43.86,43.89,43.82,43.86,20149.0
2023-08-22 11:05:00,43.84,43.85,43.76,43.82,15611.0,43.84,43.85,43.76,43.82,15611.0
2023-08-22 11:10:00,43.81,43.97,43.8,43.91,17031.0,43.81,43.97,43.8,43.91,17031.0
2023-08-22 11:15:00,43.89,43.98,43.87,43.97,18051.0,43.89,43.98,43.87,43.97,18051.0
2023-08-22 11:20:00,43.98,44.02,43.95,43.98,22831.0,43.98,44.02,43.95,43.98,22831.0
2023-08-22 11:25:00,43.97,44.02,43.97,43.98,15887.0,43.97,44.02,43.97,43.98,15887.0
2023-08-22 11:30:00,43.99,44.08,43.98,44.05,32489.0,43.99,44.08,43.98,44.05,32489.0
2023-08-22 11:35:00,44.06,44.09,44.01,44.05,16781.0,44.06,44.09,44.01,44.05,16781.0
2023-08-22 11:40:00,44.05,44.06,43.96,43.96,12485.0,44.05,44.06,43.96,43.96,12485.0
2023-08-22 11:45:00,43.98,44.03,43.94,43.97,19089.0,43.98,44.03,43.94,43.97,19089.0
2023-08-22 11:50:00,43.96,44.0,43.92,43.96,18672.0,43.96,44.0,43.92,43.96,18672.0
2023-08-22 11:55:00,43.96,44.0,43.94,43.98,11776.0,43.96,44.0,43.94,43.98,11776.0
2023-08-22 12:00:00,43.98,44.03,43.94,43.97,19369.0,43.98,44.03,43.94,43.97,19369.0
2023-08-22 12:05:00,43.97,43.99,43.87,43.88,19645.0,43.97,43.99,43.87,43.88,19645.0
2023-08-22 12:10:00,43.89,43.91,43.83,43.88,15573.0,43.89,43.91,43.83,43.88,15573.0
2023-08-22 12:15:00,43.88,43.92,43.86,43.91,12090.0,43.88,43.92,43.86,43.91,12090.0
2023-08-22 12:20:00,43.89,43.89,43.78,43.8,14157.0,43.89,43.89,43.78,43.8,14157.0
2023-08-22 12:25:00,43.81,43.87,43.8,43.86,8136.0,43.81,43.87,43.8,43.86,8136.0
2023-08-22 12:30:00,43.86,43.87,43.82,43.82,14236.0,43.86,43.87,43.82,43.82,14236.0
2023-08-22 12:35:00,43.82,43.92,43.82,43.92,13555.0,43.82,43.92,43.82,43.92,13555.0
2023-08-22 12:40:00,43.93,43.99,43.93,43.99,15578.0,43.93,43.99,43.93,43.99,15578.0
2023-08-22 12:45:00,43.98,43.99,43.92,43.98,39293.0,43.98,43.99,43.92,43.98,39293.0
2023-08-22 12:50:00,43.98,44.05,43.98,44.0,20569.0,43.98,44.05,43.98,44.0,20569.0
2023-08-22 12:55:00,44.01,44.03,43.98,43.98,17701.0,44.01,44.03,43.98,43.98,17701.0
2023-08-22 13:00:00,43.97,44.02,43.92,43.92,31368.0,43.97,44.02,43.92,43.92,31368.0
2023-08-22 13:05:00,43.92,44.01,43.91,44.01,22893.0,43.92,44.01,43.91,44.01,22893.0
2023-08-22 13:10:00,44.0,44.0,43.9,43.94,51985.0,44.0,44.0,43.9,43.94,51985.0
2023-08-22 13:15:00,43.94,43.99,43.9,43.98,21240.0,43.94,43.99,43.9,43.98,21240.0
2023-08-22 13:20:00,43.99,44.03,43.95,43.97,20736.0,43.99,44.03,43.95,43.97,20736.0
2023-08-22 13:25:00,43.96,44.07,43.96,44.04,15105.0,43.96,44.07,43.96,44.04,15105.0
2023-08-22 13:30:00,44.05,44.05,43.98,44.04,19519.0,44.05,44.05,43.98,44.04,19519.0
2023-08-22 13:35:00,44.03,44.06,43.95,43.96,21895.0,44.03,44.06,43.95,43.96,21895.0
2023-08-22 13:40:00,43.97,43.98,43.93,43.94,13065.0,43.97,43.98,43.93,43.94,13065.0
2023-08-22 13:45:00,43.93,43.93,43.85,43.92,18184.0,43.93,43.93,43.85,43.92,18184.0
2023-08-22 13:50:00,43.9,43.91,43.87,43.89,23442.0,43.9,43.91,43.87,43.89,23442.0
2023-08-22 13:55:00,43.89,43.94,43.89,43.91,16557.0,43.89,43.94,43.89,43.91,16557.0
2023-08-22 14:00:00,43.91,43.96,43.88,43.94,35654.0,43.91,43.96,43.88,43.94,35654.0
2023-08-22 14:05:00,43.94,43.94,43.87,43.91,17636.0,43.94,43.94,43.87,43.91,17636.0
2023-08-22 14:10:00,43.91,43.91,43.83,43.83,15914.0,43.91,43.91,43.83,43.83,15914.0
2023-08-22 14:15:00,43.83,43.9,43.82,43.87,19186.0,43.83,43.9,43.82,43.87,19186.0
2023-08-22 14:20:00,43.87,43.92,43.87,43.9,17863.0,43.87,43.92,43.87,43.9,17863.0
2023-08-22 14:25:00,43.9,43.99,43.89,43.96,83960.0,43.9,43.99,43.89,43.96,83960.0
2023-08-22 14:30:00,43.97,43.97,43.92,43.95,20186.0,43.97,43.97,43.92,43.95,20186.0
2023-08-22 14:35:00,43.94,43.97,43.92,43.96,24883.0,43.94,43.97,43.92,43.96,24883.0
2023-08-22 14:40:00,43.96,43.96,43.89,43.91,22097.0,43.96,43.96,43.89,43.91,22097.0
2023-08-22 14:45:00,43.91,43.91,43.87,43.9,18170.0,43.91,43.91,43.87,43.9,18170.0
2023-08-22 14:50:00,43.91,43.91,43.87,43.87,25032.0,43.91,43.91,43.87,43.87,25032.0
2023-08-22 14:55:00,43.87,43.97,43.87,43.96,23638.0,43.87,43.97,43.87,43.96,23638.0
2023-08-22 15:00:00,43.96,43.96,43.92,43.94,32071.0,43.96,43.96,43.92,43.94,32071.0
2023-08-22 15:05:00,43.94,43.95,43.89,43.91,26622.0,43.94,43.95,43.89,43.91,26622.0
2023-08-22 15:10:00,43.91,43.94,43.87,43.92,41103.0,43.91,43.94,43.87,43.92,41103.0
2023-08-22 15:15:00,43.92,43.93,43.85,43.86,15681.0,43.92,43.93,43.85,43.86,15681.0
2023-08-22 15:20:00,43.86,43.88,43.83,43.88,30225.0,43.86,43.88,43.83,43.88,30225.0
2023-08-22 15:25:00,43.88,43.91,43.85,43.89,38161.0,43.88,43.91,43.85,43.89,38161.0
2023-08-22 15:30:00,43.89,43.89,43.78,43.8,32793.0,43.89,43.89,43.78,43.8,32793.0
2023-08-22 15:35:00,43.8,43.8,43.76,43.79,35188.0,43.8,43.8,43.76,43.79,35188.0
2023-08-22 15:40:00,43.78,43.8,43.76,43.77,44125.0,43.78,43.8,43.76,43.77,44125.0
2023-08-22 15:45:00,43.78,43.8,43.72,43.73,49450.0,43.78,43.8,43.72,43.73,49450.0
2023-08-22 15:50:00,43.72,43.79,43.7,43.77,96988.0,43.72,43.79,43.7,43.77,96988.0
2023-08-22 15:55:00,43.78,43.81,43.75,43.79,232807.0,43.78,43.81,43.75,43.79,232807.0
2023-08-23 09:30:00,44.16,44.48,44.05,44.38,70159.0,44.16,44.48,44.05,44.38,70159.0
2023-08-23 09:35:00,44.38,44.38,44.17,44.27,20543.0,44.38,44.38,44.17,44.27,20543.0
2023-08-23 09:40:00,44.27,44.29,44.12,44.14,24842.0,44.27,44.29,44.12,44.14,24842.0
2023-08-23 09:45:00,44.16,44.33,44.13,44.26,19446.0,44.16,44.33,44.13,44.26,19446.0
2023-08-23 09:50:00,44.28,44.31,44.16,44.18,15662.0,44.28,44.31,44.16,44.18,15662.0
2023-08-23 09:55:00,44.18,44.42,44.17,44.38,17778.0,44.18,44.42,44.17,44.38,17778.0
2023-08-23 10:00:00,44.4,44.47,44.36,44.44,16879.0,44.4,44.47,44.36,44.44,16879.0
2023-08-23 10:05:00,44.42,44.48,44.38,44.43,15205.0,44.42,44.48,44.38,44.43,15205.0
2023-08-23 10:10:00,44.44,44.52,44.43,44.51,13136.0,44.44,44.52,44.43,44.51,13136.0
2023-08-23 10:15:00,44.51,44.51,44.4,44.42,18732.0,44.51,44.51,44.4,44.42,18732.0
2023-08-23 10:20:00,44.41,44.57,44.39,44.49,15556.0,44.41,44.57,44.39,44.49,15556.0
2023-08-23 10:25:00,44.5,44.54,44.41,44.41,10673.0,44.5,44.54,44.41,44.41,10673.0
2023-08-23 10:30:00,44.43,44.46,44.39,44.43,12746.0,44.43,44.46,44.39,44.43,12746.0
2023-08-23 10:35:00,44.43,44.48,44.4,44.42,14907.0,44.43,44.48,44.4,44.42,14907.0
2023-08-23 10:40:00,44.42,44.48,44.41,44.48,15886.0,44.42,44.48,44.41,44.48,15886.0
2023-08-23 10:45:00,44.47,44.56,44.46,44.56,13008.0,44.47,44.56,44.46,44.56,13008.0
2023-08-23 10:50:00,44.56,44.6,44.54,44.59,12431.0,44.56,44.6,44.54,44.59,12431.0
2023-08-23 10:55:00,44.59,44.62,44.56,44.62,13839.0,44.59,44.62,44.56,44.62,13839.0
2023-08-23 11:00:00,44.63,44.64,44.53,44.54,18498.0,44.63,44.64,44.53,44.54,18498.0
2023-08-23 11:05:00,44.54,44.63,44.54,44.62,12251.0,44.54,44.63,44.54,44.62,12251.0
2023-08-23 11:10:00,44.61,44.67,44.59,44.67,17242.0,44.61,44.67,44.59,44.67,17242.0
2023-08-23 11:15:00,44.68,44.74,44.67,44.72,13382.0,44.68,44.74,44.67,44.72,13382.0
2023-08-23 11:20:00,44.71,44.77,44.71,44.75,17206.0,44.71,44.77,44.71,44.75,17206.0
2023-08-23 11:25:00,44.75,44.75,44.69,44.74,9723.0,44.75,44.75,44.69,44.74,9723.0
2023-08-23 11:30:00,44.75,44.77,44.69,44.69,9659.0,44.75,44.77,44.69,44.69,9659.0
2023-08-23 11:35:00,44.66,44.69,44.61,44.65,11655.0,44.66,44.69,44.61,44.65,11655.0
2023-08-23 11:40:00,44.64,44.68,44.64,44.66,12472.0,44.64,44.68,44.64,44.66,12472.0
2023-08-23 11:45:00,44.66,44.73,44.65,44.65,9931.0,44.66,44.73,44.65,44.65,9931.0
2023-08-23 11:50:00,44.63,44.7,44.62,44.67,14179.0,44.63,44.7,44.62,44.67,14179.0
2023-08-23 11:55:00,44.68,44.77,44.67,44.77,9759.0,44.68,44.77,44.67,44.77,9759.0
2023-08-23 12:00:00,44.75,44.77,44.69,44.73,10398.0,44.75,44.77,44.69,44.73,10398.0
2023-08-23 12:05:00,44.74,44.74,44.65,44.66,6512.0,44.74,44.74,44.65,44.66,6512.0
2023-08-23 12:10:00,44.65,44.76,44.65,44.73,22000.0,44.65,44.76,44.65,44.73,22000.0
2023-08-23 12:15:00,44.73,44.74,44.7,44.73,9394.0,44.73,44.74,44.7,44.73,9394.0
2023-08-23 12:20:00,44.72,44.77,44.72,44.74,9885.0,44.72,44.77,44.72,44.74,9885.0
2023-08-23 12:25:00,44.73,44.73,44.7,44.73,4313.0,44.73,44.73,44.7,44.73,4313.0
2023-08-23 12:30:00,44.73,44.74,44.64,44.64,10593.0,44.73,44.74,44.64,44.64,10593.0
2023-08-23 12:35:00,44.65,44.71,44.64,44.71,6086.0,44.65,44.71,44.64,44.71,6086.0
2023-08-23 12:40:00,44.7,44.73,44.68,44.73,9361.0,44.7,44.73,44.68,44.73,9361.0
2023-08-23 12:45:00,44.72,44.73,44.64,44.71,10255.0,44.72,44.73,44.64,44.71,10255.0
2023-08-23 12:50:00,44.71,44.74,44.68,44.73,9105.0,44.71,44.74,44.68,44.73,9105.0
2023-08-23 12:55:00,44.72,44.73,44.67,44.67,7707.0,44.72,44.73,44.67,44.67,7707.0
2023-08-23 13:00:00,44.67,44.73,44.66,44.73,10288.0,44.67,44.73,44.66,44.73,10288.0
2023-08-23 13:05:00,44.73,44.79,44.73,44.78,7584.0,44.73,44.79,44.73,44.78,7584.0
2023-08-23 13:10:00,44.77,44.78,44.74,44.75,9009.0,44.77,44.78,44.74,44.75,9009.0
2023-08-23 13:15:00,44.75,44.8,44.75,44.8,10123.0,44.75,44.8,44.75,44.8,10123.0
2023-08-23 13:20:00,44.81,44.81,44.76,44.79,12937.0,44.81,44.81,44.76,44.79,12937.0
2023-08-23 13:25:00,44.79,44.84,44.79,44.82,8115.0,44.79,44.84,44.79,44.82,8115.0
2023-08-23 13:30:00,44.82,44.85,44.81,44.83,6507.0,44.82,44.85,44.81,44.83,6507.0
2023-08-23 13:35:00,44.83,44.9,44.82,44.9,10305.0,44.83,44.9,44.82,44.9,10305.0
2023-08-23 13:40:00,44.91,44.95,44.9,44.95,16349.0,44.91,44.95,44.9,44.95,16349.0
2023-08-23 13:45:00,44.95,44.95,44.9,44.91,12790.0,44.95,44.95,44.9,44.91,12790.0
2023-08-23 13:50:00,44.9,44.96,44.86,44.95,11393.0,44.9,44.96,44.86,44.95,11393.0
2023-08-23 13:55:00,44.96,45.09,44.95,45.09,25277.0,44.96,45.09,44.95,45.09,25277.0
2023-08-23 14:00:00,45.09,45.09,45.02,45.02,29946.0,45.09,45.09,45.02,45.02,29946.0
2023-08-23 14:05:00,45.01,45.08,45.01,45.07,16586.0,45.01,45.08,45.01,45.07,16586.0
2023-08-23 14:10:00,45.07,45.11,45.06,45.07,18129.0,45.07,45.11,45.06,45.07,18129.0
2023-08-23 14:15:00,45.07,45.1,45.06,45.07,17652.0,45.07,45.1,45.06,45.07,17652.0
2023-08-23 14:20:00,45.07,45.12,45.04,45.11,16876.0,45.07,45.12,45.04,45.11,16876.0
2023-08-23 14:25:00,45.12,45.15,45.1,45.11,12751.0,45.12,45.15,45.1,45.11,12751.0
2023-08-23 14:30:00,45.11,45.15,45.09,45.1,15964.0,45.11,45.15,45.09,45.1,15964.0
2023-08-23 14:35:00,45.09,45.15,45.09,45.13,19468.0,45.09,45.15,45.09,45.13,19468.0
2023-08-23 14:40:00,45.14,45.18,45.12,45.16,27534.0,45.14,45.18,45.12,45.16,27534.0
2023-08-23 14:45:00,45.16,45.2,45.12,45.15,30320.0,45.16,45.2,45.12,45.15,30320.0
2023-08-23 14:50:00,45.16,45.2,45.14,45.16,24290.0,45.16,45.2,45.14,45.16,24290.0
2023-08-23 14:55:00,45.17,45.19,45.1,45.14,17262.0,45.17,45.19,45.1,45.14,17262.0
2023-08-23 15:00:00,45.15,45.16,45.07,45.16,20687.0,45.15,45.16,45.07,45.16,20687.0
2023-08-23 15:05:00,45.17,45.22,45.13,45.18,26164.0,45.17,45.22,45.13,45.18,26164.0
2023-08-23 15:10:00,45.19,45.19,45.15,45.16,25011.0,45.19,45.19,45.15,45.16,25011.0
2023-08-23 15:15:00,45.17,45.23,45.16,45.16,21170.0,45.17,45.23,45.16,45.16,21170.0
2023-08-23 15:20:00,45.16,45.17,45.09,45.09,18586.0,45.16,45.17,45.09,45.09,18586.0
2023-08-23 15:25:00,45.09,45.17,45.07,45.16,21042.0,45.09,45.17,45.07,45.16,21042.0
2023-08-23 15:30:00,45.16,45.18,45.11,45.17,44988.0,45.16,45.18,45.11,45.17,44988.0
2023-08-23 15:35:00,45.16,45.2,45.11,45.17,40404.0,45.16,45.2,45.11,45.17,40404.0
2023-08-23 15:40:00,45.18,45.27,45.18,45.22,73683.0,45.18,45.27,45.18,45.22,73683.0
2023-08-23 15:45:00,45.22,45.29,45.12,45.26,105729.0,45.22,45.29,45.12,45.26,105729.0
2023-08-23 15:50:00,45.26,45.29,45.05,45.06,124571.0,45.26,45.29,45.05,45.06,124571.0
2023-08-23 15:55:00,45.05,45.08,45.0,45.07,242910.0,45.05,45.08,45.0,45.07,242910.0
2023-08-24 09:30:00,45.3,45.4,45.06,45.16,58573.0,45.3,45.4,45.06,45.16,58573.0
2023-08-24 09:35:00,45.16,45.19,45.01,45.05,23302.0,45.16,45.19,45.01,45.05,23302.0
2023-08-24 09:40:00,45.08,45.16,45.03,45.08,25221.0,45.08,45.16,45.03,45.08,25221.0
2023-08-24 09:45:00,45.07,45.14,44.98,45.02,101276.0,45.07,45.14,44.98,45.02,101276.0
2023-08-24 09:50:00,45.02,45.03,44.9,45.0,31361.0,45.02,45.03,44.9,45.0,31361.0
2023-08-24 09:55:00,44.99,45.0,44.72,44.76,27202.0,44.99,45.0,44.72,44.76,27202.0
2023-08-24 10:00:00,44.77,44.8,44.67,44.8,30187.0,44.77,44.8,44.67,44.8,30187.0
2023-08-24 10:05:00,44.8,44.8,44.63,44.65,27243.0,44.8,44.8,44.63,44.65,27243.0
2023-08-24 10:10:00,44.64,44.67,44.55,44.58,28919.0,44.64,44.67,44.55,44.58,28919.0
2023-08-24 10:15:00,44.58,44.61,44.51,44.55,25727.0,44.58,44.61,44.51,44.55,25727.0
2023-08-24 10:20:00,44.54,44.57,44.46,44.48,21040.0,44.54,44.57,44.46,44.48,21040.0
2023-08-24 10:25:00,44.46,44.49,44.38,44.39,15608.0,44.46,44.49,44.38,44.39,15608.0
2023-08-24 10:30:00,44.38,44.38,44.25,44.27,17090.0,44.38,44.38,44.25,44.27,17090.0
2023-08-24 10:35:00,44.28,44.29,44.25,44.26,16527.0,44.28,44.29,44.25,44.26,16527.0
2023-08-24 10:40:00,44.26,44.29,44.14,44.16,26122.0,44.26,44.29,44.14,44.16,26122.0
2023-08-24 10:45:00,44.15,44.22,44.11,44.21,14993.0,44.15,44.22,44.11,44.21,14993.0
2023-08-24 10:50:00,44.21,44.24,44.2,44.23,15088.0,44.21,44.24,44.2,44.23,15088.0
2023-08-24 10:55:00,44.23,44.3,44.22,44.22,13843.0,44.23,44.3,44.22,44.22,13843.0
2023-08-24 11:00:00,44.23,44.23,44.15,44.16,11046.0,44.23,44.23,44.15,44.16,11046.0
2023-08-24 11:05:00,44.16,44.16,44.04,44.05,11752.0,44.16,44.16,44.04,44.05,11752.0
2023-08-24 11:10:00,44.04,44.11,44.03,44.1,19985.0,44.04,44.11,44.03,44.1,19985.0
2023-08-24 11:15:00,44.09,44.1,44.05,44.05,9308.0,44.09,44.1,44.05,44.05,9308.0
2023-08-24 11:20:00,44.05,44.08,44.01,44.01,12967.0,44.05,44.08,44.01,44.01,12967.0
2023-08-24 11:25:00,44.02,44.04,43.95,44.01,11231.0,44.02,44.04,43.95,44.01,11231.0
2023-08-24 11:30:00,44.03,44.03,43.88,43.92,11564.0,44.03,44.03,43.88,43.92,11564.0
2023-08-24 11:35:00,43.91,43.94,43.84,43.86,26759.0,43.91,43.94,43.84,43.86,26759.0
2023-08-24 11:40:00,43.85,43.9,43.78,43.79,10646.0,43.85,43.9,43.78,43.79,10646.0
2023-08-24 11:45:00,43.78,43.86,43.76,43.82,14510.0,43.78,43.86,43.76,43.82,14510.0
2023-08-24 11:50:00,43.83,43.85,43.76,43.81,9383.0,43.83,43.85,43.76,43.81,9383.0
2023-08-24 11:55:00,43.8,43.83,43.75,43.76,10844.0,43.8,43.83,43.75,43.76,10844.0
2023-08-24 12:00:00,43.75,43.76,43.72,43.74,8178.0,43.75,43.76,43.72,43.74,8178.0
2023-08-24 12:05:00,43.75,43.8,43.74,43.76,7505.0,43.75,43.8,43.74,43.76,7505.0
2023-08-24 12:10:00,43.77,43.77,43.74,43.76,5524.0,43.77,43.77,43.74,43.76,5524.0
2023-08-24 12:15:00,43.77,43.8,43.69,43.7,12549.0,43.77,43.8,43.69,43.7,12549.0
2023-08-24 12:20:00,43.7,43.75,43.66,43.66,13498.0,43.7,43.75,43.66,43.66,13498.0
2023-08-24 12:25:00,43.66,43.7,43.61,43.62,9717.0,43.66,43.7,43.61,43.62,9717.0
2023-08-24 12:30:00,43.62,43.8,43.61,43.77,48243.0,43.62,43.8,43.61,43.77,48243.0
2023-08-24 12:35:00,43.77,43.79,43.69,43.7,12245.0,43.77,43.79,43.69,43.7,12245.0
2023-08-24 12:40:00,43.71,43.75,43.71,43.72,11617.0,43.71,43.75,43.71,43.72,11617.0
2023-08-24 12:45:00,43.72,43.72,43.63,43.63,15436.0,43.72,43.72,43.63,43.63,15436.0
2023-08-24 12:50:00,43.64,43.64,43.55,43.55,25651.0,43.64,43.64,43.55,43.55,25651.0
2023-08-24 12:55:00,43.55,43.58,43.5,43.53,37793.0,43.55,43.58,43.5,43.53,37793.0
2023-08-24 13:00:00,43.54,43.54,43.5,43.51,21836.0,43.54,43.54,43.5,43.51,21836.0
2023-08-24 13:05:00,43.5,43.54,43.48,43.54,7311.0,43.5,43.54,43.48,43.54,7311.0
2023-08-24 13:10:00,43.53,43.59,43.51,43.51,15098.0,43.53,43.59,43.51,43.51,15098.0
2023-08-24 13:15:00,43.53,43.55,43.51,43.53,10484.0,43.53,43.55,43.51,43.53,10484.0
2023-08-24 13:20:00,43.53,43.56,43.5,43.56,26307.0,43.53,43.56,43.5,43.56,26307.0
2023-08-24 13:25:00,43.56,43.56,43.47,43.48,10364.0,43.56,43.56,43.47,43.48,10364.0
2023-08-24 13:30:00,43.47,43.55,43.46,43.51,8716.0,43.47,43.55,43.46,43.51,8716.0
2023-08-24 13:35:00,43.51,43.53,43.46,43.48,9299.0,43.51,43.53,43.46,43.48,9299.0
2023-08-24 13:40:00,43.48,43.51,43.46,43.46,15228.0,43.48,43.51,43.46,43.46,15228.0
2023-08-24 13:45:00,43.47,43.48,43.45,43.46,13409.0,43.47,43.48,43.45,43.46,13409.0
2023-08-24 13:50:00,43.46,43.49,43.45,43.46,14816.0,43.46,43.49,43.45,43.46,14816.0
2023-08-24 13:55:00,43.45,43.46,43.42,43.46,14257.0,43.45,43.46,43.42,43.46,14257.0
2023-08-24 14:00:00,43.49,43.51,43.42,43.43,14347.0,43.49,43.51,43.42,43.43,14347.0
2023-08-24 14:05:00,43.43,43.45,43.37,43.4,17612.0,43.43,43.45,43.37,43.4,17612.0
2023-08-24 14:10:00,43.41,43.49,43.4,43.48,15435.0,43.41,43.49,43.4,43.48,15435.0
2023-08-24 14:15:00,43.48,43.48,43.4,43.41,13007.0,43.48,43.48,43.4,43.41,13007.0
2023-08-24 14:20:00,43.4,43.45,43.4,43.42,12228.0,43.4,43.45,43.4,43.42,12228.0
2023-08-24 14:25:00,43.42,43.42,43.37,43.41,18787.0,43.42,43.42,43.37,43.41,18787.0
2023-08-24 14:30:00,43.41,43.47,43.4,43.4,15866.0,43.41,43.47,43.4,43.4,15866.0
2023-08-24 14:35:00,43.39,43.41,43.35,43.35,15198.0,43.39,43.41,43.35,43.35,15198.0
2023-08-24 14:40:00,43.35,43.36,43.26,43.27,44219.0,43.35,43.36,43.26,43.27,44219.0
2023-08-24 14:45:00,43.27,43.32,43.24,43.3,36074.0,43.27,43.32,43.24,43.3,36074.0
2023-08-24 14:50:00,43.3,43.33,43.27,43.3,21804.0,43.3,43.33,43.27,43.3,21804.0
2023-08-24 14:55:00,43.3,43.35,43.28,43.32,18786.0,43.3,43.35,43.28,43.32,18786.0
2023-08-24 15:00:00,43.32,43.36,43.26,43.27,23488.0,43.32,43.36,43.26,43.27,23488.0
2023-08-24 15:05:00,43.27,43.31,43.26,43.27,21612.0,43.27,43.31,43.26,43.27,21612.0
2023-08-24 15:10:00,43.27,43.35,43.25,43.34,24939.0,43.27,43.35,43.25,43.34,24939.0
2023-08-24 15:15:00,43.34,43.35,43.29,43.34,31596.0,43.34,43.35,43.29,43.34,31596.0
2023-08-24 15:20:00,43.34,43.39,43.3,43.32,31349.0,43.34,43.39,43.3,43.32,31349.0
2023-08-24 15:25:00,43.33,43.35,43.31,43.33,33132.0,43.33,43.35,43.31,43.33,33132.0
2023-08-24 15:30:00,43.33,43.36,43.28,43.29,41253.0,43.33,43.36,43.28,43.29,41253.0
2023-08-24 15:35:00,43.28,43.29,43.18,43.19,41299.0,43.28,43.29,43.18,43.19,41299.0
2023-08-24 15:40:00,43.19,43.22,43.1,43.1,57973.0,43.19,43.22,43.1,43.1,57973.0
2023-08-24 15:45:00,43.1,43.11,43.02,43.06,69587.0,43.1,43.11,43.02,43.06,69587.0
2023-08-24 15:50:00,43.06,43.1,42.99,43.0,129711.0,43.06,43.1,42.99,43.0,129711.0
2023-08-24 15:55:00,43.01,43.11,42.99,43.03,348935.0,43.01,43.11,42.99,43.03,348935.0
2023-08-25 09:30:00,43.02,43.15,42.93,43.05,57455.0,43.02,43.15,42.93,43.05,57455.0
2023-08-25 09:35:00,43.04,43.18,43.04,43.09,11848.0,43.04,43.18,43.04,43.09,11848.0
2023-08-25 09:40:00,43.11,43.27,43.11,43.27,15456.0,43.11,43.27,43.11,43.27,15456.0
2023-08-25 09:45:00,43.25,43.3,43.23,43.3,13086.0,43.25,43.3,43.23,43.3,13086.0
2023-08-25 09:50:00,43.29,43.35,43.26,43.31,14991.0,43.29,43.35,43.26,43.31,14991.0
2023-08-25 09:55:00,43.3,43.51,43.28,43.51,29570.0,43.3,43.51,43.28,43.51,29570.0
2023-08-25 10:00:00,43.5,43.64,43.43,43.55,27061.0,43.5,43.64,43.43,43.55,27061.0
2023-08-25 10:05:00,43.54,43.55,43.24,43.29,42878.0,43.54,43.55,43.24,43.29,42878.0
2023-08-25 10:10:00,43.29,43.55,43.29,43.54,25600.0,43.29,43.55,43.29,43.54,25600.0
2023-08-25 10:15:00,43.55,43.71,43.52,43.53,27715.0,43.55,43.71,43.52,43.53,27715.0
2023-08-25 10:20:00,43.54,43.6,43.42,43.42,21740.0,43.54,43.6,43.42,43.42,21740.0
2023-08-25 10:25:00,43.41,43.49,43.38,43.43,18871.0,43.41,43.49,43.38,43.43,18871.0
2023-08-25 10:30:00,43.42,43.48,43.4,43.44,18912.0,43.42,43.48,43.4,43.44,18912.0
2023-08-25 10:35:00,43.43,43.48,43.33,43.38,16103.0,43.43,43.48,43.33,43.38,16103.0
2023-08-25 10:40:00,43.42,43.47,43.26,43.26,20452.0,43.42,43.47,43.26,43.26,20452.0
2023-08-25 10:45:00,43.27,43.32,43.22,43.28,20456.0,43.27,43.32,43.22,43.28,20456.0
2023-08-25 10:50:00,43.29,43.3,43.21,43.25,12951.0,43.29,43.3,43.21,43.25,12951.0
2023-08-25 10:55:00,43.24,43.34,43.24,43.33,10580.0,43.24,43.34,43.24,43.33,10580.0
2023-08-25 11:00:00,43.33,43.37,43.27,43.33,16929.0,43.33,43.37,43.27,43.33,16929.0
2023-08-25 11:05:00,43.32,43.41,43.29,43.35,28880.0,43.32,43.41,43.29,43.35,28880.0
2023-08-25 11:10:00,43.36,43.42,43.29,43.32,17269.0,43.36,43.42,43.29,43.32,17269.0
2023-08-25 11:15:00,43.3,43.32,43.15,43.18,15643.0,43.3,43.32,43.15,43.18,15643.0
2023-08-25 11:20:00,43.18,43.21,43.09,43.21,15269.0,43.18,43.21,43.09,43.21,15269.0
2023-08-25 11:25:00,43.21,43.39,43.21,43.37,11312.0,43.21,43.39,43.21,43.37,11312.0
2023-08-25 11:30:00,43.37,43.37,43.29,43.36,17849.0,43.37,43.37,43.29,43.36,17849.0
2023-08-25 11:35:00,43.36,43.42,43.34,43.38,16103.0,43.36,43.42,43.34,43.38,16103.0
2023-08-25 11:40:00,43.39,43.42,43.34,43.42,16578.0,43.39,43.42,43.34,43.42,16578.0
2023-08-25 11:45:00,43.41,43.42,43.29,43.29,11955.0,43.41,43.42,43.29,43.29,11955.0
2023-08-25 11:50:00,43.28,43.38,43.26,43.36,16525.0,43.28,43.38,43.26,43.36,16525.0
2023-08-25 11:55:00,43.35,43.35,43.24,43.3,10214.0,43.35,43.35,43.24,43.3,10214.0
2023-08-25 12:00:00,43.28,43.41,43.28,43.37,13701.0,43.28,43.41,43.28,43.37,13701.0
2023-08-25 12:05:00,43.37,43.49,43.37,43.49,23279.0,43.37,43.49,43.37,43.49,23279.0
2023-08-25 12:10:00,43.48,43.51,43.41,43.44,12159.0,43.48,43.51,43.41,43.44,12159.0
2023-08-25 12:15:00,43.44,43.45,43.36,43.42,13384.0,43.44,43.45,43.36,43.42,13384.0
2023-08-25 12:20:00,43.42,43.5,43.41,43.48,11192.0,43.42,43.5,43.41,43.48,11192.0
2023-08-25 12:25:00,43.47,43.5,43.45,43.47,10100.0,43.47,43.5,43.45,43.47,10100.0
2023-08-25 12:30:00,43.49,43.51,43.45,43.47,8953.0,43.49,43.51,43.45,43.47,8953.0
2023-08-25 12:35:00,43.48,43.55,43.46,43.55,8306.0,43.48,43.55,43.46,43.55,8306.0
2023-08-25 12:40:00,43.52,43.56,43.46,43.48,9749.0,43.52,43.56,43.46,43.48,9749.0
2023-08-25 12:45:00,43.47,43.53,43.45,43.52,9855.0,43.47,43.53,43.45,43.52,9855.0
2023-08-25 12:50:00,43.53,43.55,43.48,43.49,10270.0,43.53,43.55,43.48,43.49,10270.0
2023-08-25 12:55:00,43.48,43.57,43.48,43.56,7828.0,43.48,43.57,43.48,43.56,7828.0
2023-08-25 13:00:00,43.55,43.56,43.53,43.53,13299.0,43.55,43.56,43.53,43.53,13299.0
2023-08-25 13:05:00,43.53,43.58,43.51,43.54,8424.0,43.53,43.58,43.51,43.54,8424.0
2023-08-25 13:10:00,43.53,43.63,43.49,43.63,31466.0,43.53,43.63,43.49,43.63,31466.0
2023-08-25 13:15:00,43.64,43.65,43.53,43.57,8807.0,43.64,43.65,43.53,43.57,8807.0
2023-08-25 13:20:00,43.56,43.56,43.49,43.49,11288.0,43.56,43.56,43.49,43.49,11288.0
2023-08-25 13:25:00,43.51,43.58,43.5,43.57,11659.0,43.51,43.58,43.5,43.57,11659.0
2023-08-25 13:30:00,43.57,43.57,43.5,43.52,7296.0,43.57,43.57,43.5,43.52,7296.0
2023-08-25 13:35:00,43.52,43.56,43.52,43.54,9366.0,43.52,43.56,43.52,43.54,9366.0
2023-08-25 13:40:00,43.53,43.6,43.52,43.6,7245.0,43.53,43.6,43.52,43.6,7245.0
2023-08-25 13:45:00,43.59,43.59,43.5,43.57,7797.0,43.59,43.59,43.5,43.57,7797.0
2023-08-25 13:50:00,43.57,43.62,43.57,43.61,12463.0,43.57,43.62,43.57,43.61,12463.0
2023-08-25 13:55:00,43.61,43.64,43.6,43.62,9225.0,43.61,43.64,43.6,43.62,9225.0
2023-08-25 14:00:00,43.62,43.66,43.61,43.64,7909.0,43.62,43.66,43.61,43.64,7909.0
2023-08-25 14:05:00,43.66,43.7,43.66,43.69,9793.0,43.66,43.7,43.66,43.69,9793.0
2023-08-25 14:10:00,43.69,43.76,43.66,43.76,10355.0,43.69,43.76,43.66,43.76,10355.0
2023-08-25 14:15:00,43.75,43.85,43.71,43.82,11799.0,43.75,43.85,43.71,43.82,11799.0
2023-08-25 14:20:00,43.82,43.9,43.82,43.85,12573.0,43.82,43.9,43.82,43.85,12573.0
2023-08-25 14:25:00,43.84,43.91,43.84,43.9,9783.0,43.84,43.91,43.84,43.9,9783.0
2023-08-25 14:30:00,43.9,43.95,43.86,43.93,15418.0,43.9,43.95,43.86,43.93,15418.0
2023-08-25 14:35:00,43.92,43.93,43.83,43.85,12010.0,43.92,43.93,43.83,43.85,12010.0
2023-08-25 14:40:00,43.86,43.88,43.83,43.84,10797.0,43.86,43.88,43.83,43.84,10797.0
2023-08-25 14:45:00,43.85,43.88,43.82,43.86,10371.0,43.85,43.88,43.82,43.86,10371.0
2023-08-25 14:50:00,43.86,43.89,43.84,43.89,9173.0,43.86,43.89,43.84,43.89,9173.0
2023-08-25 14:55:00,43.9,43.91,43.88,43.9,11146.0,43.9,43.91,43.88,43.9,11146.0
2023-08-25 15:00:00,43.9,43.95,43.85,43.91,14677.0,43.9,43.95,43.85,43.91,14677.0
2023-08-25 15:05:00,43.91,43.96,43.88,43.93,17064.0,43.91,43.96,43.88,43.93,17064.0
2023-08-25 15:10:00,43.94,43.96,43.9,43.91,22899.0,43.94,43.96,43.9,43.91,22899.0
2023-08-25 15:15:00,43.92,43.98,43.92,43.96,30208.0,43.92,43.98,43.92,43.96,30208.0
2023-08-25 15:20:00,43.97,44.03,43.97,44.02,18505.0,43.97,44.03,43.97,44.02,18505.0
2023-08-25 15:25:00,44.02,44.04,43.97,43.99,23792.0,44.02,44.04,43.97,43.99,23792.0
2023-08-25 15:30:00,43.98,43.99,43.91,43.95,30656.0,43.98,43.99,43.91,43.95,30656.0
2023-08-25 15:35:00,43.95,43.96,43.91,43.95,29010.0,43.95,43.96,43.91,43.95,29010.0
2023-08-25 15:40:00,43.95,43.96,43.9,43.96,31044.0,43.95,43.96,43.9,43.96,31044.0
2023-08-25 15:45:00,43.97,43.98,43.84,43.84,37690.0,43.97,43.98,43.84,43.84,37690.0
2023-08-25 15:50:00,43.84,43.87,43.78,43.84,89683.0,43.84,43.87,43.78,43.84,89683.0
2023-08-25 15:55:00,43.85,43.9,43.78,43.79,191260.0,43.85,43.9,43.78,43.79,191260.0
2023-08-28 09:30:00,43.94,43.97,43.81,43.92,44844.0,43.94,43.97,43.81,43.92,44844.0
2023-08-28 09:35:00,43.92,43.96,43.82,43.87,15125.0,43.92,43.96,43.82,43.87,15125.0
2023-08-28 09:40:00,43.86,43.89,43.73,43.83,9557.0,43.86,43.89,43.73,43.83,9557.0
2023-08-28 09:45:00,43.83,43.93,43.77,43.79,17175.0,43.83,43.93,43.77,43.79,17175.0
2023-08-28 09:50:00,43.79,43.79,43.64,43.74,6940.0,43.79,43.79,43.64,43.74,6940.0
2023-08-28 09:55:00,43.76,43.86,43.76,43.78,13739.0,43.76,43.86,43.76,43.78,13739.0
2023-08-28 10:00:00,43.8,43.9,43.75,43.88,19739.0,43.8,43.9,43.75,43.88,19739.0
2023-08-28 10:05:00,43.89,43.9,43.84,43.87,19208.0,43.89,43.9,43.84,43.87,19208.0
2023-08-28 10:10:00,43.87,43.87,43.78,43.8,25382.0,43.87,43.87,43.78,43.8,25382.0
2023-08-28 10:15:00,43.8,43.87,43.8,43.84,18504.0,43.8,43.87,43.8,43.84,18504.0
2023-08-28 10:20:00,43.84,43.92,43.83,43.91,13485.0,43.84,43.92,43.83,43.91,13485.0
2023-08-28 10:25:00,43.91,43.93,43.88,43.89,6943.0,43.91,43.93,43.88,43.89,6943.0
2023-08-28 10:30:00,43.89,43.98,43.89,43.98,17998.0,43.89,43.98,43.89,43.98,17998.0
2023-08-28 10:35:00,43.98,43.99,43.9,43.9,11654.0,43.98,43.99,43.9,43.9,11654.0
2023-08-28 10:40:00,43.91,43.92,43.84,43.91,19214.0,43.91,43.92,43.84,43.91,19214.0
2023-08-28 10:45:00,43.91,43.98,43.87,43.91,16936.0,43.91,43.98,43.87,43.91,16936.0
2023-08-28 10:50:00,43.91,43.93,43.86,43.93,19770.0,43.91,43.93,43.86,43.93,19770.0
2023-08-28 10:55:00,43.93,44.0,43.92,43.99,9213.0,43.93,44.0,43.92,43.99,9213.0
2023-08-28 11:00:00,43.99,44.0,43.96,43.96,9835.0,43.99,44.0,43.96,43.96,9835.0
2023-08-28 11:05:00,43.96,43.97,43.91,43.94,12566.0,43.96,43.97,43.91,43.94,12566.0
2023-08-28 11:10:00,43.93,43.95,43.88,43.9,8047.0,43.93,43.95,43.88,43.9,8047.0
2023-08-28 11:15:00,43.91,43.94,43.91,43.91,7140.0,43.91,43.94,43.91,43.91,7140.0
2023-08-28 11:20:00,43.92,43.96,43.92,43.92,9788.0,43.92,43.96,43.92,43.92,9788.0
2023-08-28 11:25:00,43.92,43.98,43.9,43.95,10744.0,43.92,43.98,43.9,43.95,10744.0
2023-08-28 11:30:00,43.94,43.98,43.94,43.96,13079.0,43.94,43.98,43.94,43.96,13079.0
2023-08-28 11:35:00,43.97,44.02,43.96,44.01,8327.0,43.97,44.02,43.96,44.01,8327.0
2023-08-28 11:40:00,44.01,44.01,43.88,43.95,15462.0,44.01,44.01,43.88,43.95,15462.0
2023-08-28 11:45:00,43.94,43.95,43.92,43.92,10287.0,43.94,43.95,43.92,43.92,10287.0
2023-08-28 11:50:00,43.94,43.99,43.92,43.96,26303.0,43.94,43.99,43.92,43.96,26303.0
2023-08-28 11:55:00,43.95,43.98,43.94,43.98,8285.0,43.95,43.98,43.94,43.98,8285.0
2023-08-28 12:00:00,43.98,43.99,43.95,43.97,5159.0,43.98,43.99,43.95,43.97,5159.0
2023-08-28 12:05:00,43.97,44.0,43.94,44.0,10215.0,43.97,44.0,43.94,44.0,10215.0
2023-08-28 12:10:00,44.0,44.01,43.95,43.96,19410.0,44.0,44.01,43.95,43.96,19410.0
2023-08-28 12:15:00,43.95,43.98,43.93,43.94,19517.0,43.95,43.98,43.93,43.94,19517.0
2023-08-28 12:20:00,43.93,43.98,43.93,43.95,11503.0,43.93,43.98,43.93,43.95,11503.0
2023-08-28 12:25:00,43.95,43.98,43.92,43.97,11562.0,43.95,43.98,43.92,43.97,11562.0
2023-08-28 12:30:00,43.97,43.97,43.92,43.94,13197.0,43.97,43.97,43.92,43.94,13197.0
2023-08-28 12:35:00,43.95,44.01,43.95,44.0,6219.0,43.95,44.01,43.95,44.0,6219.0
2023-08-28 12:40:00,44.0,44.0,43.94,43.96,14273.0,44.0,44.0,43.94,43.96,14273.0
2023-08-28 12:45:00,43.97,43.99,43.96,43.96,4325.0,43.97,43.99,43.96,43.96,4325.0
2023-08-28 12:50:00,43.96,44.0,43.95,43.98,10345.0,43.96,44.0,43.95,43.98,10345.0
2023-08-28 12:55:00,43.98,44.05,43.98,44.04,10918.0,43.98,44.05,43.98,44.04,10918.0
2023-08-28 13:00:00,44.04,44.07,44.01,44.05,7081.0,44.04,44.07,44.01,44.05,7081.0
2023-08-28 13:05:00,44.06,44.1,44.06,44.06,9272.0,44.06,44.1,44.06,44.06,9272.0
2023-08-28 13:10:00,44.04,44.04,44.02,44.02,8491.0,44.04,44.04,44.02,44.02,8491.0
2023-08-28 13:15:00,44.02,44.02,43.99,44.02,10629.0,44.02,44.02,43.99,44.02,10629.0
2023-08-28 13:20:00,44.02,44.04,44.01,44.04,4997.0,44.02,44.04,44.01,44.04,4997.0
2023-08-28 13:25:00,44.04,44.04,44.01,44.02,3436.0,44.04,44.04,44.01,44.02,3436.0
2023-08-28 13:30:00,44.03,44.04,44.0,44.01,4175.0,44.03,44.04,44.0,44.01,4175.0
2023-08-28 13:35:00,44.0,44.03,43.99,44.0,10215.0,44.0,44.03,43.99,44.0,10215.0
2023-08-28 13:40:00,44.0,44.01,43.94,43.95,48283.0,44.0,44.01,43.94,43.95,48283.0
2023-08-28 13:45:00,43.94,43.94,43.81,43.87,220607.0,43.94,43.94,43.81,43.87,220607.0
2023-08-28 13:50:00,43.88,43.95,43.86,43.88,12626.0,43.88,43.95,43.86,43.88,12626.0
2023-08-28 13:55:00,43.87,43.87,43.72,43.72,11625.0,43.87,43.87,43.72,43.72,11625.0
2023-08-28 14:00:00,43.72,43.73,43.7,43.7,12929.0,43.72,43.73,43.7,43.7,12929.0
2023-08-28 14:05:00,43.71,43.82,43.71,43.82,9466.0,43.71,43.82,43.71,43.82,9466.0
2023-08-28 14:10:00,43.8,43.82,43.75,43.77,10147.0,43.8,43.82,43.75,43.77,10147.0
2023-08-28 14:15:00,43.77,43.79,43.74,43.76,10655.0,43.77,43.79,43.74,43.76,10655.0
2023-08-28 14:20:00,43.77,43.8,43.76,43.78,13420.0,43.77,43.8,43.76,43.78,13420.0
2023-08-28 14:25:00,43.78,43.8,43.75,43.77,11940.0,43.78,43.8,43.75,43.77,11940.0
2023-08-28 14:30:00,43.78,43.79,43.73,43.77,7585.0,43.78,43.79,43.73,43.77,7585.0
2023-08-28 14:35:00,43.78,43.8,43.72,43.74,11512.0,43.78,43.8,43.72,43.74,11512.0
2023-08-28 14:40:00,43.74,43.77,43.73,43.75,8689.0,43.74,43.77,43.73,43.75,8689.0
2023-08-28 14:45:00,43.74,43.81,43.73,43.81,81512.0,43.74,43.81,43.73,43.81,81512.0
2023-08-28 14:50:00,43.8,43.83,43.79,43.82,14481.0,43.8,43.83,43.79,43.82,14481.0
2023-08-28 14:55:00,43.83,43.83,43.77,43.8,4705.0,43.83,43.83,43.77,43.8,4705.0
2023-08-28 15:00:00,43.8,43.93,43.79,43.87,85340.0,43.8,43.93,43.79,43.87,85340.0
2023-08-28 15:05:00,43.88,43.88,43.85,43.88,14081.0,43.88,43.88,43.85,43.88,14081.0
2023-08-28 15:10:00,43.87,43.89,43.81,43.83,7429.0,43.87,43.89,43.81,43.83,7429.0
2023-08-28 15:15:00,43.83,43.83,43.8,43.8,13256.0,43.83,43.83,43.8,43.8,13256.0
2023-08-28 15:20:00,43.81,43.81,43.73,43.77,16038.0,43.81,43.81,43.73,43.77,16038.0
2023-08-28 15:25:00,43.76,43.81,43.74,43.77,15312.0,43.76,43.81,43.74,43.77,15312.0
2023-08-28 15:30:00,43.77,43.8,43.73,43.79,23050.0,43.77,43.8,43.73,43.79,23050.0
2023-08-28 15:35:00,43.8,43.84,43.79,43.8,13379.0,43.8,43.84,43.79,43.8,13379.0
2023-08-28 15:40:00,43.79,43.85,43.79,43.82,17975.0,43.79,43.85,43.79,43.82,17975.0
2023-08-28 15:45:00,43.83,43.95,43.82,43.88,23904.0,43.83,43.95,43.82,43.88,23904.0
2023-08-28 15:50:00,43.88,43.89,43.8,43.83,46872.0,43.88,43.89,43.8,43.83,46872.0
2023-08-28 15:55:00,43.84,43.92,43.84,43.88,184258.0,43.84,43.92,43.84,43.88,184258.0
2023-08-29 09:30:00,43.93,43.99,43.78,43.86,50072.0,43.93,43.99,43.78,43.86,50072.0
2023-08-29 09:35:00,43.85,43.86,43.76,43.76,8877.0,43.85,43.86,43.76,43.76,8877.0
2023-08-29 09:40:00,43.72,43.78,43.64,43.76,10869.0,43.72,43.78,43.64,43.76,10869.0
2023-08-29 09:45:00,43.78,43.91,43.78,43.84,13272.0,43.78,43.91,43.78,43.84,13272.0
2023-08-29 09:50:00,43.84,43.93,43.84,43.9,9481.0,43.84,43.93,43.84,43.9,9481.0
2023-08-29 09:55:00,43.91,43.97,43.86,43.96,13210.0,43.91,43.97,43.86,43.96,13210.0
2023-08-29 10:00:00,43.97,44.18,43.97,44.13,37972.0,43.97,44.18,43.97,44.13,37972.0
2023-08-29 10:05:00,44.12,44.16,44.08,44.11,17376.0,44.12,44.16,44.08,44.11,17376.0
2023-08-29 10:10:00,44.11,44.12,44.03,44.09,23730.0,44.11,44.12,44.03,44.09,23730.0
2023-08-29 10:15:00,44.08,44.16,44.08,44.16,19317.0,44.08,44.16,44.08,44.16,19317.0
2023-08-29 10:20:00,44.16,44.22,44.15,44.21,16844.0,44.16,44.22,44.15,44.21,16844.0
2023-08-29 10:25:00,44.22,44.28,44.2,44.28,15983.0,44.22,44.28,44.2,44.28,15983.0
2023-08-29 10:30:00,44.28,44.36,44.28,44.32,47465.0,44.28,44.36,44.28,44.32,47465.0
2023-08-29 10:35:00,44.34,44.37,44.15,44.16,46862.0,44.34,44.37,44.15,44.16,46862.0
2023-08-29 10:40:00,44.16,44.28,44.16,44.25,26663.0,44.16,44.28,44.16,44.25,26663.0
2023-08-29 10:45:00,44.25,44.29,44.23,44.28,13069.0,44.25,44.29,44.23,44.28,13069.0
2023-08-29 10:50:00,44.26,44.3,44.26,44.27,10461.0,44.26,44.3,44.26,44.27,10461.0
2023-08-29 10:55:00,44.25,44.29,44.23,44.29,8303.0,44.25,44.29,44.23,44.29,8303.0
2023-08-29 11:00:00,44.28,44.34,44.28,44.33,9752.0,44.28,44.34,44.28,44.33,9752.0
2023-08-29 11:05:00,44.33,44.37,44.31,44.35,4426.0,44.33,44.37,44.31,44.35,4426.0
2023-08-29 11:10:00,44.36,44.37,44.32,44.33,15726.0,44.36,44.37,44.32,44.33,15726.0
2023-08-29 11:15:00,44.33,44.33,44.29,44.33,9498.0,44.33,44.33,44.29,44.33,9498.0
2023-08-29 11:20:00,44.33,44.34,44.28,44.31,10144.0,44.33,44.34,44.28,44.31,10144.0
2023-08-29 11:25:00,44.31,44.32,44.2,44.25,27060.0,44.31,44.32,44.2,44.25,27060.0
2023-08-29 11:30:00,44.25,44.3,44.25,44.29,9097.0,44.25,44.3,44.25,44.29,9097.0
2023-08-29 11:35:00,44.3,44.31,44.26,44.26,10933.0,44.3,44.31,44.26,44.26,10933.0
2023-08-29 11:40:00,44.27,44.28,44.22,44.24,23913.0,44.27,44.28,44.22,44.24,23913.0
2023-08-29 11:45:00,44.23,44.24,44.11,44.12,53366.0,44.23,44.24,44.11,44.12,53366.0
2023-08-29 11:50:00,44.11,44.17,44.1,44.14,21883.0,44.11,44.17,44.1,44.14,21883.0
2023-08-29 11:55:00,44.13,44.14,44.08,44.12,18346.0,44.13,44.14,44.08,44.12,18346.0
2023-08-29 12:00:00,44.11,44.19,44.08,44.19,14131.0,44.11,44.19,44.08,44.19,14131.0
2023-08-29 12:05:00,44.18,44.26,44.18,44.26,10524.0,44.18,44.26,44.18,44.26,10524.0
2023-08-29 12:10:00,44.26,44.28,44.23,44.24,9579.0,44.26,44.28,44.23,44.24,9579.0
2023-08-29 12:15:00,44.24,44.38,44.24,44.38,10794.0,44.24,44.38,44.24,44.38,10794.0
2023-08-29 12:20:00,44.39,44.4,44.32,44.33,4000.0,44.39,44.4,44.32,44.33,4000.0
2023-08-29 12:25:00,44.32,44.34,44.27,44.27,7529.0,44.32,44.34,44.27,44.27,7529.0
2023-08-29 12:30:00,44.28,44.29,44.25,44.27,6881.0,44.28,44.29,44.25,44.27,6881.0
2023-08-29 12:35:00,44.28,44.28,44.22,44.24,9053.0,44.28,44.28,44.22,44.24,9053.0
2023-08-29 12:40:00,44.23,44.25,44.23,44.25,10243.0,44.23,44.25,44.23,44.25,10243.0
2023-08-29 12:45:00,44.24,44.26,44.22,44.23,9805.0,44.24,44.26,44.22,44.23,9805.0
2023-08-29 12:50:00,44.23,44.3,44.21,44.3,8477.0,44.23,44.3,44.21,44.3,8477.0
2023-08-29 12:55:00,44.3,44.34,44.3,44.3,4797.0,44.3,44.34,44.3,44.3,4797.0
2023-08-29 13:00:00,44.3,44.32,44.29,44.3,10518.0,44.3,44.32,44.29,44.3,10518.0
2023-08-29 13:05:00,44.3,44.36,44.29,44.33,14572.0,44.3,44.36,44.29,44.33,14572.0
2023-08-29 13:10:00,44.33,44.33,44.3,44.3,11086.0,44.33,44.33,44.3,44.3,11086.0
2023-08-29 13:15:00,44.3,44.31,44.26,44.27,10290.0,44.3,44.31,44.26,44.27,10290.0
2023-08-29 13:20:00,44.27,44.28,44.24,44.27,12503.0,44.27,44.28,44.24,44.27,12503.0
2023-08-29 13:25:00,44.28,44.32,44.27,44.3,15349.0,44.28,44.32,44.27,44.3,15349.0
2023-08-29 13:30:00,44.3,44.34,44.3,44.32,9696.0,44.3,44.34,44.3,44.32,9696.0
2023-08-29 13:35:00,44.32,44.35,44.3,44.3,11270.0,44.32,44.35,44.3,44.3,11270.0
2023-08-29 13:40:00,44.3,44.33,44.27,44.32,10710.0,44.3,44.33,44.27,44.32,10710.0
2023-08-29 13:45:00,44.32,44.33,44.3,44.33,6395.0,44.32,44.33,44.3,44.33,6395.0
2023-08-29 13:50:00,44.32,44.36,44.31,44.32,7765.0,44.32,44.36,44.31,44.32,7765.0
2023-08-29 13:55:00,44.31,44.36,44.28,44.34,7787.0,44.31,44.36,44.28,44.34,7787.0
2023-08-29 14:00:00,44.34,44.35,44.31,44.33,6350.0,44.34,44.35,44.31,44.33,6350.0
2023-08-29 14:05:00,44.33,44.34,44.32,44.33,8532.0,44.33,44.34,44.32,44.33,8532.0
2023-08-29 14:10:00,44.33,44.36,44.32,44.35,8673.0,44.33,44.36,44.32,44.35,8673.0
2023-08-29 14:15:00,44.35,44.36,44.33,44.36,7519.0,44.35,44.36,44.33,44.36,7519.0
2023-08-29 14:20:00,44.36,44.38,44.32,44.33,8844.0,44.36,44.38,44.32,44.33,8844.0
2023-08-29 14:25:00,44.34,44.38,44.34,44.36,9367.0,44.34,44.38,44.34,44.36,9367.0
2023-08-29 14:30:00,44.37,44.42,44.36,44.42,5280.0,44.37,44.42,44.36,44.42,5280.0
2023-08-29 14:35:00,44.42,44.46,44.42,44.44,11518.0,44.42,44.46,44.42,44.44,11518.0
2023-08-29 14:40:00,44.45,44.54,44.45,44.53,8349.0,44.45,44.54,44.45,44.53,8349.0
2023-08-29 14:45:00,44.54,44.56,44.49,44.52,12567.0,44.54,44.56,44.49,44.52,12567.0
2023-08-29 14:50:00,44.52,44.56,44.51,44.53,13220.0,44.52,44.56,44.51,44.53,13220.0
2023-08-29 14:55:00,44.52,44.56,44.48,44.55,20579.0,44.52,44.56,44.48,44.55,20579.0
2023-08-29 15:00:00,44.56,44.57,44.52,44.57,16282.0,44.56,44.57,44.52,44.57,16282.0
2023-08-29 15:05:00,44.56,44.59,44.56,44.59,16471.0,44.56,44.59,44.56,44.59,16471.0
2023-08-29 15:10:00,44.59,44.6,44.53,44.58,16496.0,44.59,44.6,44.53,44.58,16496.0
2023-08-29 15:15:00,44.58,44.58,44.53,44.56,23332.0,44.58,44.58,44.53,44.56,23332.0
2023-08-29 15:20:00,44.55,44.59,44.54,44.55,18172.0,44.55,44.59,44.54,44.55,18172.0
2023-08-29 15:25:00,44.55,44.62,44.55,44.6,24092.0,44.55,44.62,44.55,44.6,24092.0
2023-08-29 15:30:00,44.6,44.62,44.55,44.59,26790.0,44.6,44.62,44.55,44.59,26790.0
2023-08-29 15:35:00,44.57,44.63,44.57,44.63,21594.0,44.57,44.63,44.57,44.63,21594.0
2023-08-29 15:40:00,44.63,44.63,44.55,44.57,25837.0,44.63,44.63,44.55,44.57,25837.0
2023-08-29 15:45:00,44.57,44.63,44.55,44.55,19107.0,44.57,44.63,44.55,44.55,19107.0
2023-08-29 15:50:00,44.56,44.58,44.49,44.52,55075.0,44.56,44.58,44.49,44.52,55075.0
2023-08-29 15:55:00,44.52,44.52,44.47,44.49,147023.0,44.52,44.52,44.47,44.49,147023.0
2023-08-30 09:30:00,44.54,44.74,44.47,44.71,38375.0,44.54,44.74,44.47,44.71,38375.0
2023-08-30 09:35:00,44.74,44.78,44.69,44.75,9457.0,44.74,44.78,44.69,44.75,9457.0
2023-08-30 09:40:00,44.73,44.74,44.65,44.74,6597.0,44.73,44.74,44.65,44.74,6597.0
2023-08-30 09:45:00,44.76,44.77,44.68,44.75,21042.0,44.76,44.77,44.68,44.75,21042.0
2023-08-30 09:50:00,44.76,44.83,44.7,44.83,29975.0,44.76,44.83,44.7,44.83,29975.0
2023-08-30 09:55:00,44.83,44.9,44.82,44.86,6144.0,44.83,44.9,44.82,44.86,6144.0
2023-08-30 10:00:00,44.86,44.93,44.86,44.88,6883.0,44.86,44.93,44.86,44.88,6883.0
2023-08-30 10:05:00,44.88,45.02,44.88,44.99,24671.0,44.88,45.02,44.88,44.99,24671.0
2023-08-30 10:10:00,44.99,45.04,44.99,45.0,12500.0,44.99,45.04,44.99,45.0,12500.0
2023-08-30 10:15:00,45.0,45.02,44.93,44.95,15688.0,45.0,45.02,44.93,44.95,15688.0
2023-08-30 10:20:00,44.93,44.96,44.87,44.89,13443.0,44.93,44.96,44.87,44.89,13443.0
2023-08-30 10:25:00,44.89,44.91,44.83,44.89,33166.0,44.89,44.91,44.83,44.89,33166.0
2023-08-30 10:30:00,44.89,44.99,44.89,44.99,18401.0,44.89,44.99,44.89,44.99,18401.0
2023-08-30 10:35:00,44.99,45.03,44.93,45.02,14567.0,44.99,45.03,44.93,45.02,14567.0
2023-08-30 10:40:00,45.01,45.07,44.97,45.02,20909.0,45.01,45.07,44.97,45.02,20909.0
2023-08-30 10:45:00,45.01,45.04,44.99,45.03,14119.0,45.01,45.04,44.99,45.03,14119.0
2023-08-30 10:50:00,45.02,45.05,44.99,45.05,17103.0,45.02,45.05,44.99,45.05,17103.0
2023-08-30 10:55:00,45.05,45.16,45.02,45.13,16882.0,45.05,45.16,45.02,45.13,16882.0
2023-08-30 11:00:00,45.14,45.14,45.03,45.08,11598.0,45.14,45.14,45.03,45.08,11598.0
2023-08-30 11:05:00,45.07,45.15,45.07,45.12,10145.0,45.07,45.15,45.07,45.12,10145.0
2023-08-30 11:10:00,45.13,45.18,45.13,45.17,15635.0,45.13,45.18,45.13,45.17,15635.0
2023-08-30 11:15:00,45.17,45.19,45.16,45.18,11430.0,45.17,45.19,45.16,45.18,11430.0
2023-08-30 11:20:00,45.19,45.2,45.14,45.16,11536.0,45.19,45.2,45.14,45.16,11536.0
2023-08-30 11:25:00,45.17,45.17,45.12,45.17,14028.0,45.17,45.17,45.12,45.17,14028.0
2023-08-30 11:30:00,45.17,45.21,45.17,45.18,11176.0,45.17,45.21,45.17,45.18,11176.0
2023-08-30 11:35:00,45.18,45.21,45.17,45.2,11756.0,45.18,45.21,45.17,45.2,11756.0
2023-08-30 11:40:00,45.21,45.24,45.2,45.2,16893.0,45.21,45.24,45.2,45.2,16893.0
2023-08-30 11:45:00,45.2,45.28,45.19,45.27,16940.0,45.2,45.28,45.19,45.27,16940.0
2023-08-30 11:50:00,45.27,45.32,45.25,45.27,20304.0,45.27,45.32,45.25,45.27,20304.0
2023-08-30 11:55:00,45.26,45.31,45.26,45.3,18631.0,45.26,45.31,45.26,45.3,18631.0
2023-08-30 12:00:00,45.31,45.34,45.26,45.28,12209.0,45.31,45.34,45.26,45.28,12209.0
2023-08-30 12:05:00,45.28,45.3,45.26,45.29,11364.0,45.28,45.3,45.26,45.29,11364.0
2023-08-30 12:10:00,45.29,45.37,45.25,45.37,47270.0,45.29,45.37,45.25,45.37,47270.0
2023-08-30 12:15:00,45.36,45.39,45.3,45.34,46075.0,45.36,45.39,45.3,45.34,46075.0
2023-08-30 12:20:00,45.34,45.35,45.19,45.22,13439.0,45.34,45.35,45.19,45.22,13439.0
2023-08-30 12:25:00,45.22,45.25,45.19,45.23,10492.0,45.22,45.25,45.19,45.23,10492.0
2023-08-30 12:30:00,45.23,45.25,45.2,45.23,13628.0,45.23,45.25,45.2,45.23,13628.0
2023-08-30 12:35:00,45.23,45.25,45.14,45.17,11302.0,45.23,45.25,45.14,45.17,11302.0
2023-08-30 12:40:00,45.18,45.22,45.17,45.2,8893.0,45.18,45.22,45.17,45.2,8893.0
2023-08-30 12:45:00,45.19,45.2,45.12,45.14,18404.0,45.19,45.2,45.12,45.14,18404.0
2023-08-30 12:50:00,45.13,45.16,45.08,45.08,15392.0,45.13,45.16,45.08,45.08,15392.0
2023-08-30 12:55:00,45.08,45.16,45.08,45.15,6157.0,45.08,45.16,45.08,45.15,6157.0
2023-08-30 13:00:00,45.15,45.15,45.1,45.14,11742.0,45.15,45.15,45.1,45.14,11742.0
2023-08-30 13:05:00,45.13,45.13,45.08,45.08,8696.0,45.13,45.13,45.08,45.08,8696.0
2023-08-30 13:10:00,45.08,45.12,45.08,45.08,9806.0,45.08,45.12,45.08,45.08,9806.0
2023-08-30 13:15:00,45.07,45.12,45.07,45.12,4806.0,45.07,45.12,45.07,45.12,4806.0
2023-08-30 13:20:00,45.12,45.12,45.06,45.06,10941.0,45.12,45.12,45.06,45.06,10941.0
2023-08-30 13:25:00,45.05,45.09,45.03,45.06,8845.0,45.05,45.09,45.03,45.06,8845.0
2023-08-30 13:30:00,45.06,45.15,45.06,45.14,7235.0,45.06,45.15,45.06,45.14,7235.0
2023-08-30 13:35:00,45.13,45.13,45.08,45.08,10189.0,45.13,45.13,45.08,45.08,10189.0
2023-08-30 13:40:00,45.09,45.11,45.02,45.02,19907.0,45.09,45.11,45.02,45.02,19907.0
2023-08-30 13:45:00,45.03,45.09,45.0,45.08,14421.0,45.03,45.09,45.0,45.08,14421.0
2023-08-30 13:50:00,45.07,45.07,45.03,45.05,11243.0,45.07,45.07,45.03,45.05,11243.0
2023-08-30 13:55:00,45.05,45.11,45.03,45.11,10274.0,45.05,45.11,45.03,45.11,10274.0
2023-08-30 14:00:00,45.11,45.12,45.05,45.07,9968.0,45.11,45.12,45.05,45.07,9968.0
2023-08-30 14:05:00,45.08,45.08,45.02,45.05,11694.0,45.08,45.08,45.02,45.05,11694.0
2023-08-30 14:10:00,45.05,45.09,45.03,45.08,13037.0,45.05,45.09,45.03,45.08,13037.0
2023-08-30 14:15:00,45.09,45.11,45.06,45.1,12844.0,45.09,45.11,45.06,45.1,12844.0
2023-08-30 14:20:00,45.11,45.11,45.05,45.05,10522.0,45.11,45.11,45.05,45.05,10522.0
2023-08-30 14:25:00,45.05,45.07,45.02,45.02,10207.0,45.05,45.07,45.02,45.02,10207.0
2023-08-30 14:30:00,45.03,45.09,45.02,45.09,21225.0,45.03,45.09,45.02,45.09,21225.0
2023-08-30 14:35:00,45.08,45.1,45.07,45.08,15829.0,45.08,45.1,45.07,45.08,15829.0
2023-08-30 14:40:00,45.08,45.11,45.08,45.09,15994.0,45.08,45.11,45.08,45.09,15994.0
2023-08-30 14:45:00,45.09,45.14,45.08,45.09,24236.0,45.09,45.14,45.08,45.09,24236.0
2023-08-30 14:50:00,45.09,45.11,45.08,45.09,16491.0,45.09,45.11,45.08,45.09,16491.0
2023-08-30 14:55:00,45.08,45.11,45.07,45.1,13108.0,45.08,45.11,45.07,45.1,13108.0
2023-08-30 15:00:00,45.11,45.14,45.1,45.13,16047.0,45.11,45.14,45.1,45.13,16047.0
2023-08-30 15:05:00,45.12,45.14,45.1,45.12,19333.0,45.12,45.14,45.1,45.12,19333.0
2023-08-30 15:10:00,45.12,45.13,45.07,45.09,27627.0,45.12,45.13,45.07,45.09,27627.0
2023-08-30 15:15:00,45.1,45.11,45.07,45.11,21275.0,45.1,45.11,45.07,45.11,21275.0
2023-08-30 15:20:00,45.1,45.13,45.08,45.12,17753.0,45.1,45.13,45.08,45.12,17753.0
2023-08-30 15:25:00,45.11,45.11,45.07,45.07,17402.0,45.11,45.11,45.07,45.07,17402.0
2023-08-30 15:30:00,45.08,45.09,45.05,45.05,23595.0,45.08,45.09,45.05,45.05,23595.0
2023-08-30 15:35:00,45.05,45.07,45.02,45.03,26624.0,45.05,45.07,45.02,45.03,26624.0
2023-08-30 15:40:00,45.03,45.07,45.02,45.06,25081.0,45.03,45.07,45.02,45.06,25081.0
2023-08-30 15:45:00,45.06,45.11,45.02,45.09,37274.0,45.06,45.11,45.02,45.09,37274.0
2023-08-30 15:50:00,45.08,45.09,45.03,45.08,73504.0,45.08,45.09,45.03,45.08,73504.0
2023-08-30 15:55:00,45.08,45.1,45.04,45.09,195748.0,45.08,45.1,45.04,45.09,195748.0
2023-08-31 09:30:00,45.05,45.19,44.92,44.97,41727.0,45.05,45.19,44.92,44.97,41727.0
2023-08-31 09:35:00,44.95,45.15,44.95,45.11,27866.0,44.95,45.15,44.95,45.11,27866.0
2023-08-31 09:40:00,45.07,45.11,44.96,45.06,27502.0,45.07,45.11,44.96,45.06,27502.0
2023-08-31 09:45:00,45.07,45.14,44.96,44.98,18697.0,45.07,45.14,44.96,44.98,18697.0
2023-08-31 09:50:00,44.99,45.06,44.98,45.05,13251.0,44.99,45.06,44.98,45.05,13251.0
2023-08-31 09:55:00,45.05,45.15,45.04,45.13,14065.0,45.05,45.15,45.04,45.13,14065.0
2023-08-31 10:00:00,45.12,45.16,45.08,45.09,9056.0,45.12,45.16,45.08,45.09,9056.0
2023-08-31 10:05:00,45.08,45.09,45.02,45.07,13927.0,45.08,45.09,45.02,45.07,13927.0
2023-08-31 10:10:00,45.07,45.16,45.04,45.16,18239.0,45.07,45.16,45.04,45.16,18239.0
2023-08-31 10:15:00,45.16,45.16,45.07,45.14,8573.0,45.16,45.16,45.07,45.14,8573.0
2023-08-31 10:20:00,45.14,45.15,45.07,45.12,8786.0,45.14,45.15,45.07,45.12,8786.0
2023-08-31 10:25:00,45.13,45.16,45.11,45.16,12597.0,45.13,45.16,45.11,45.16,12597.0
2023-08-31 10:30:00,45.16,45.16,45.12,45.14,5138.0,45.16,45.16,45.12,45.14,5138.0
2023-08-31 10:35:00,45.15,45.16,45.03,45.06,19967.0,45.15,45.16,45.03,45.06,19967.0
2023-08-31 10:40:00,45.06,45.09,45.04,45.06,10083.0,45.06,45.09,45.04,45.06,10083.0
2023-08-31 10:45:00,45.05,45.05,45.01,45.02,9070.0,45.05,45.05,45.01,45.02,9070.0
2023-08-31 10:50:00,45.03,45.04,44.96,44.99,12276.0,45.03,45.04,44.96,44.99,12276.0
2023-08-31 10:55:00,44.98,45.08,44.97,45.05,13177.0,44.98,45.08,44.97,45.05,13177.0
2023-08-31 11:00:00,45.05,45.05,45.02,45.03,5509.0,45.05,45.05,45.02,45.03,5509.0
2023-08-31 11:05:00,45.04,45.07,45.0,45.07,8600.0,45.04,45.07,45.0,45.07,8600.0
2023-08-31 11:10:00,45.09,45.12,45.06,45.06,6068.0,45.09,45.12,45.06,45.06,6068.0
2023-08-31 11:15:00,45.06,45.07,45.01,45.02,13922.0,45.06,45.07,45.01,45.02,13922.0
2023-08-31 11:20:00,45.01,45.05,45.0,45.04,17261.0,45.01,45.05,45.0,45.04,17261.0
2023-08-31 11:25:00,45.04,45.08,45.01,45.08,14392.0,45.04,45.08,45.01,45.08,14392.0
2023-08-31 11:30:00,45.07,45.08,45.02,45.02,10156.0,45.07,45.08,45.02,45.02,10156.0
2023-08-31 11:35:00,45.03,45.08,45.02,45.06,6191.0,45.03,45.08,45.02,45.06,6191.0
2023-08-31 11:40:00,45.06,45.06,45.03,45.04,13126.0,45.06,45.06,45.03,45.04,13126.0
2023-08-31 11:45:00,45.04,45.07,45.03,45.06,13463.0,45.04,45.07,45.03,45.06,13463.0
2023-08-31 11:50:00,45.07,45.08,45.03,45.05,7696.0,45.07,45.08,45.03,45.05,7696.0
2023-08-31 11:55:00,45.06,45.07,45.04,45.06,12302.0,45.06,45.07,45.04,45.06,12302.0
2023-08-31 12:00:00,45.07,45.08,45.03,45.07,11041.0,45.07,45.08,45.03,45.07,11041.0
2023-08-31 12:05:00,45.07,45.12,45.06,45.12,6926.0,45.07,45.12,45.06,45.12,6926.0
2023-08-31 12:10:00,45.12,45.12,45.03,45.05,21220.0,45.12,45.12,45.03,45.05,21220.0
2023-08-31 12:15:00,45.04,45.05,44.98,45.02,20113.0,45.04,45.05,44.98,45.02,20113.0
2023-08-31 12:20:00,45.02,45.03,44.96,44.98,32948.0,45.02,45.03,44.96,44.98,32948.0
2023-08-31 12:25:00,44.99,45.04,44.98,45.03,7382.0,44.99,45.04,44.98,45.03,7382.0
2023-08-31 12:30:00,45.02,45.05,45.01,45.03,5500.0,45.02,45.05,45.01,45.03,5500.0
2023-08-31 12:35:00,45.04,45.04,44.99,45.01,7416.0,45.04,45.04,44.99,45.01,7416.0
2023-08-31 12:40:00,45.01,45.03,45.0,45.0,18354.0,45.01,45.03,45.0,45.0,18354.0
2023-08-31 12:45:00,44.98,45.0,44.92,44.92,22928.0,44.98,45.0,44.92,44.92,22928.0
2023-08-31 12:50:00,44.93,44.98,44.93,44.97,9170.0,44.93,44.98,44.93,44.97,9170.0
2023-08-31 12:55:00,44.97,45.05,44.97,45.04,8468.0,44.97,45.05,44.97,45.04,8468.0
2023-08-31 13:00:00,45.04,45.05,44.99,44.99,13950.0,45.04,45.05,44.99,44.99,13950.0
2023-08-31 13:05:00,44.98,45.05,44.98,45.04,6521.0,44.98,45.05,44.98,45.04,6521.0
2023-08-31 13:10:00,45.05,45.08,45.05,45.08,7862.0,45.05,45.08,45.05,45.08,7862.0
2023-08-31 13:15:00,45.08,45.09,45.02,45.03,12873.0,45.08,45.09,45.02,45.03,12873.0
2023-08-31 13:20:00,45.01,45.05,45.01,45.05,9014.0,45.01,45.05,45.01,45.05,9014.0
2023-08-31 13:25:00,45.06,45.08,45.03,45.06,13038.0,45.06,45.08,45.03,45.06,13038.0
2023-08-31 13:30:00,45.05,45.07,45.03,45.04,10545.0,45.05,45.07,45.03,45.04,10545.0
2023-08-31 13:35:00,45.04,45.05,45.03,45.04,11312.0,45.04,45.05,45.03,45.04,11312.0
2023-08-31 13:40:00,45.04,45.05,45.02,45.04,18944.0,45.04,45.05,45.02,45.04,18944.0
2023-08-31 13:45:00,45.03,45.04,45.0,45.02,26007.0,45.03,45.04,45.0,45.02,26007.0
2023-08-31 13:50:00,45.02,45.02,44.95,44.99,41103.0,45.02,45.02,44.95,44.99,41103.0
2023-08-31 13:55:00,45.0,45.02,44.95,44.97,9124.0,45.0,45.02,44.95,44.97,9124.0
2023-08-31 14:00:00,44.98,45.02,44.98,44.99,6934.0,44.98,45.02,44.98,44.99,6934.0
2023-08-31 14:05:00,45.0,45.03,44.99,45.01,11829.0,45.0,45.03,44.99,45.01,11829.0
2023-08-31 14:10:00,44.99,45.0,44.95,44.96,7058.0,44.99,45.0,44.95,44.96,7058.0
2023-08-31 14:15:00,44.96,44.99,44.95,44.95,10082.0,44.96,44.99,44.95,44.95,10082.0
2023-08-31 14:20:00,44.95,45.0,44.92,45.0,12815.0,44.95,45.0,44.92,45.0,12815.0
2023-08-31 14:25:00,45.0,45.01,44.99,44.99,16278.0,45.0,45.01,44.99,44.99,16278.0
2023-08-31 14:30:00,45.0,45.01,44.98,45.0,9355.0,45.0,45.01,44.98,45.0,9355.0
2023-08-31 14:35:00,44.99,44.99,44.96,44.98,16488.0,44.99,44.99,44.96,44.98,16488.0
2023-08-31 14:40:00,44.98,44.99,44.94,44.94,15618.0,44.98,44.99,44.94,44.94,15618.0
2023-08-31 14:45:00,44.94,44.98,44.91,44.98,15395.0,44.94,44.98,44.91,44.98,15395.0
2023-08-31 14:50:00,44.98,45.02,44.96,44.96,13990.0,44.98,45.02,44.96,44.96,13990.0
2023-08-31 14:55:00,44.95,44.97,44.94,44.96,12163.0,44.95,44.97,44.94,44.96,12163.0
2023-08-31 15:00:00,44.97,44.99,44.95,44.97,9447.0,44.97,44.99,44.95,44.97,9447.0
2023-08-31 15:05:00,44.96,45.01,44.95,45.0,16629.0,44.96,45.01,44.95,45.0,16629.0
2023-08-31 15:10:00,45.0,45.02,44.99,45.0,10780.0,45.0,45.02,44.99,45.0,10780.0
2023-08-31 15:15:00,45.01,45.03,44.98,45.01,35934.0,45.01,45.03,44.98,45.01,35934.0
2023-08-31 15:20:00,45.01,45.03,45.0,45.01,31143.0,45.01,45.03,45.0,45.01,31143.0
2023-08-31 15:25:00,45.01,45.03,45.01,45.01,22928.0,45.01,45.03,45.01,45.01,22928.0
2023-08-31 15:30:00,45.01,45.05,45.0,45.01,27425.0,45.01,45.05,45.0,45.01,27425.0
2023-08-31 15:35:00,45.0,45.0,44.94,44.97,33472.0,45.0,45.0,44.94,44.97,33472.0
2023-08-31 15:40:00,44.98,45.04,44.96,45.01,63868.0,44.98,45.04,44.96,45.01,63868.0
2023-08-31 15:45:00,45.01,45.04,44.99,45.0,63597.0,45.01,45.04,44.99,45.0,63597.0
2023-08-31 15:50:00,45.0,45.0,44.74,44.91,243491.0,45.0,45.0,44.74,44.91,243491.0
2023-08-31 15:55:00,44.91,44.91,44.82,44.86,334519.0,44.91,44.91,44.82,44.86,334519.0
2023-09-01 09:30:00,45.21,45.4,45.15,45.21,73513.0,45.21,45.4,45.15,45.21,73513.0
2023-09-01 09:35:00,45.18,45.19,45.02,45.02,13251.0,45.18,45.19,45.02,45.02,13251.0
2023-09-01 09:40:00,45.05,45.15,45.04,45.12,11243.0,45.05,45.15,45.04,45.12,11243.0
2023-09-01 09:45:00,45.13,45.13,44.98,45.04,11432.0,45.13,45.13,44.98,45.04,11432.0
2023-09-01 09:50:00,45.02,45.09,45.0,45.03,9431.0,45.02,45.09,45.0,45.03,9431.0
2023-09-01 09:55:00,45.03,45.08,45.0,45.07,16484.0,45.03,45.08,45.0,45.07,16484.0
2023-09-01 10:00:00,45.09,45.15,44.96,45.15,19708.0,45.09,45.15,44.96,45.15,19708.0
2023-09-01 10:05:00,45.16,45.18,45.1,45.17,22674.0,45.16,45.18,45.1,45.17,22674.0
2023-09-01 10:10:00,45.15,45.23,45.14,45.17,16202.0,45.15,45.23,45.14,45.17,16202.0
2023-09-01 10:15:00,45.18,45.28,45.17,45.28,11127.0,45.18,45.28,45.17,45.28,11127.0
2023-09-01 10:20:00,45.27,45.27,45.18,45.21,11716.0,45.27,45.27,45.18,45.21,11716.0
2023-09-01 10:25:00,45.21,45.28,45.17,45.28,14644.0,45.21,45.28,45.17,45.28,14644.0
2023-09-01 10:30:00,45.27,45.28,45.11,45.13,15779.0,45.27,45.28,45.11,45.13,15779.0
2023-09-01 10:35:00,45.13,45.18,45.13,45.16,14472.0,45.13,45.18,45.13,45.16,14472.0
2023-09-01 10:40:00,45.16,45.18,45.1,45.14,40882.0,45.16,45.18,45.1,45.14,40882.0
2023-09-01 10:45:00,45.14,45.18,45.12,45.14,13732.0,45.14,45.18,45.12,45.14,13732.0
2023-09-01 10:50:00,45.14,45.19,45.1,45.11,10335.0,45.14,45.19,45.1,45.11,10335.0
2023-09-01 10:55:00,45.1,45.23,45.09,45.21,21775.0,45.1,45.23,45.09,45.21,21775.0
2023-09-01 11:00:00,45.21,45.26,45.21,45.23,26103.0,45.21,45.26,45.21,45.23,26103.0
2023-09-01 11:05:00,45.22,45.23,45.16,45.18,12895.0,45.22,45.23,45.16,45.18,12895.0
2023-09-01 11:10:00,45.18,45.25,45.18,45.22,11655.0,45.18,45.25,45.18,45.22,11655.0
2023-09-01 11:15:00,45.23,45.26,45.22,45.26,12218.0,45.23,45.26,45.22,45.26,12218.0
2023-09-01 11:20:00,45.26,45.27,45.22,45.23,11333.0,45.26,45.27,45.22,45.23,11333.0
2023-09-01 11:25:00,45.22,45.26,45.2,45.25,11217.0,45.22,45.26,45.2,45.25,11217.0
2023-09-01 11:30:00,45.25,45.28,45.23,45.25,14655.0,45.25,45.28,45.23,45.25,14655.0
2023-09-01 11:35:00,45.25,45.27,45.23,45.24,11061.0,45.25,45.27,45.23,45.24,11061.0
2023-09-01 11:40:00,45.25,45.27,45.23,45.23,18085.0,45.25,45.27,45.23,45.23,18085.0
2023-09-01 11:45:00,45.23,45.23,45.17,45.18,13285.0,45.23,45.23,45.17,45.18,13285.0
2023-09-01 11:50:00,45.19,45.21,45.14,45.15,9880.0,45.19,45.21,45.14,45.15,9880.0
2023-09-01 11:55:00,45.16,45.17,45.14,45.16,10757.0,45.16,45.17,45.14,45.16,10757.0
2023-09-01 12:00:00,45.16,45.17,45.12,45.12,8604.0,45.16,45.17,45.12,45.12,8604.0
2023-09-01 12:05:00,45.13,45.14,45.11,45.13,7775.0,45.13,45.14,45.11,45.13,7775.0
2023-09-01 12:10:00,45.13,45.14,45.09,45.09,8471.0,45.13,45.14,45.09,45.09,8471.0
2023-09-01 12:15:00,45.09,45.13,45.07,45.12,9158.0,45.09,45.13,45.07,45.12,9158.0
2023-09-01 12:20:00,45.11,45.13,45.1,45.12,7465.0,45.11,45.13,45.1,45.12,7465.0
2023-09-01 12:25:00,45.11,45.15,45.08,45.09,12547.0,45.11,45.15,45.08,45.09,12547.0
2023-09-01 12:30:00,45.09,45.13,45.09,45.1,5163.0,45.09,45.13,45.09,45.1,5163.0
2023-09-01 12:35:00,45.09,45.1,45.03,45.03,11387.0,45.09,45.1,45.03,45.03,11387.0
2023-09-01 12:40:00,45.03,45.06,45.01,45.04,7024.0,45.03,45.06,45.01,45.04,7024.0
2023-09-01 12:45:00,45.04,45.09,45.02,45.08,6861.0,45.04,45.09,45.02,45.08,6861.0
2023-09-01 12:50:00,45.08,45.14,45.08,45.12,8359.0,45.08,45.14,45.08,45.12,8359.0
2023-09-01 12:55:00,45.12,45.14,45.11,45.12,7223.0,45.12,45.14,45.11,45.12,7223.0
2023-09-01 13:00:00,45.12,45.14,45.11,45.12,4770.0,45.12,45.14,45.11,45.12,4770.0
2023-09-01 13:05:00,45.12,45.15,45.11,45.11,8606.0,45.12,45.15,45.11,45.11,8606.0
2023-09-01 13:10:00,45.11,45.14,45.11,45.13,7696.0,45.11,45.14,45.11,45.13,7696.0
2023-09-01 13:15:00,45.14,45.15,45.12,45.13,5755.0,45.14,45.15,45.12,45.13,5755.0
2023-09-01 13:20:00,45.13,45.14,45.08,45.08,11647.0,45.13,45.14,45.08,45.08,11647.0
2023-09-01 13:25:00,45.09,45.09,45.02,45.03,13399.0,45.09,45.09,45.02,45.03,13399.0
2023-09-01 13:30:00,45.03,45.07,45.02,45.05,20979.0,45.03,45.07,45.02,45.05,20979.0
2023-09-01 13:35:00,45.07,45.1,45.06,45.09,6553.0,45.07,45.1,45.06,45.09,6553.0
2023-09-01 13:40:00,45.09,45.12,45.01,45.01,13108.0,45.09,45.12,45.01,45.01,13108.0
2023-09-01 13:45:00,45.02,45.03,44.97,45.02,24877.0,45.02,45.03,44.97,45.02,24877.0
2023-09-01 13:50:00,45.01,45.06,45.01,45.04,8365.0,45.01,45.06,45.01,45.04,8365.0
2023-09-01 13:55:00,45.04,45.06,45.01,45.01,12003.0,45.04,45.06,45.01,45.01,12003.0
2023-09-01 14:00:00,45.0,45.01,44.96,44.98,16863.0,45.0,45.01,44.96,44.98,16863.0
2023-09-01 14:05:00,44.98,44.99,44.95,44.96,10806.0,44.98,44.99,44.95,44.96,10806.0
2023-09-01 14:10:00,44.96,44.96,44.89,44.91,12550.0,44.96,44.96,44.89,44.91,12550.0
2023-09-01 14:15:00,44.91,44.98,44.9,44.97,9967.0,44.91,44.98,44.9,44.97,9967.0
2023-09-01 14:20:00,44.97,45.0,44.9,44.91,10311.0,44.97,45.0,44.9,44.91,10311.0
2023-09-01 14:25:00,44.91,44.91,44.86,44.87,10223.0,44.91,44.91,44.86,44.87,10223.0
2023-09-01 14:30:00,44.87,44.88,44.85,44.85,8818.0,44.87,44.88,44.85,44.85,8818.0
2023-09-01 14:35:00,44.85,44.87,44.84,44.87,9149.0,44.85,44.87,44.84,44.87,9149.0
2023-09-01 14:40:00,44.87,44.92,44.87,44.91,10950.0,44.87,44.92,44.87,44.91,10950.0
2023-09-01 14:45:00,44.91,44.95,44.9,44.9,9133.0,44.91,44.95,44.9,44.9,9133.0
2023-09-01 14:50:00,44.9,44.94,44.89,44.94,8421.0,44.9,44.94,44.89,44.94,8421.0
2023-09-01 14:55:00,44.94,44.95,44.92,44.93,8217.0,44.94,44.95,44.92,44.93,8217.0
2023-09-01 15:00:00,44.94,44.97,44.93,44.96,15294.0,44.94,44.97,44.93,44.96,15294.0
2023-09-01 15:05:00,44.97,45.01,44.94,44.98,14528.0,44.97,45.01,44.94,44.98,14528.0
2023-09-01 15:10:00,44.98,45.02,44.96,45.0,14182.0,44.98,45.02,44.96,45.0,14182.0
2023-09-01 15:15:00,45.0,45.03,44.98,44.99,16025.0,45.0,45.03,44.98,44.99,16025.0
2023-09-01 15:20:00,45.0,45.02,44.98,45.02,18819.0,45.0,45.02,44.98,45.02,18819.0
2023-09-01 15:25:00,45.01,45.04,44.99,45.04,30733.0,45.01,45.04,44.99,45.04,30733.0
2023-09-01 15:30:00,45.04,45.05,44.99,45.0,30096.0,45.04,45.05,44.99,45.0,30096.0
2023-09-01 15:35:00,45.0,45.01,44.96,45.0,24559.0,45.0,45.01,44.96,45.0,24559.0
2023-09-01 15:40:00,45.01,45.05,45.01,45.03,30581.0,45.01,45.05,45.01,45.03,30581.0
2023-09-01 15:45:00,45.04,45.04,44.97,44.98,58351.0,45.04,45.04,44.97,44.98,58351.0
2023-09-01 15:50:00,44.98,45.02,44.96,44.99,100472.0,44.98,45.02,44.96,44.99,100472.0
2023-09-01 15:55:00,45.0,45.01,44.97,44.99,202867.0,45.0,45.01,44.97,44.99,202867.0
2023-09-05 09:30:00,45.28,45.39,44.79,44.9,116583.0,45.28,45.39,44.79,44.9,116583.0
2023-09-05 09:35:00,44.85,44.88,44.64,44.65,13976.0,44.85,44.88,44.64,44.65,13976.0
2023-09-05 09:40:00,44.69,44.72,44.52,44.57,16875.0,44.69,44.72,44.52,44.57,16875.0
2023-09-05 09:45:00,44.54,44.57,44.42,44.5,19069.0,44.54,44.57,44.42,44.5,19069.0
2023-09-05 09:50:00,44.48,44.58,44.42,44.48,11928.0,44.48,44.58,44.42,44.48,11928.0
2023-09-05 09:55:00,44.47,44.47,44.27,44.36,34208.0,44.47,44.47,44.27,44.36,34208.0
2023-09-05 10:00:00,44.36,44.39,44.2,44.2,16783.0,44.36,44.39,44.2,44.2,16783.0
2023-09-05 10:05:00,44.21,44.37,44.21,44.31,24652.0,44.21,44.37,44.21,44.31,24652.0
2023-09-05 10:10:00,44.33,44.44,44.32,44.33,25919.0,44.33,44.44,44.32,44.33,25919.0
2023-09-05 10:15:00,44.34,44.4,44.29,44.4,32462.0,44.34,44.4,44.29,44.4,32462.0
2023-09-05 10:20:00,44.4,44.54,44.36,44.52,34630.0,44.4,44.54,44.36,44.52,34630.0
2023-09-05 10:25:00,44.53,44.57,44.42,44.46,21163.0,44.53,44.57,44.42,44.46,21163.0
2023-09-05 10:30:00,44.46,44.61,44.45,44.57,17722.0,44.46,44.61,44.45,44.57,17722.0
2023-09-05 10:35:00,44.57,44.71,44.49,44.71,26031.0,44.57,44.71,44.49,44.71,26031.0
2023-09-05 10:40:00,44.72,44.82,44.71,44.82,37495.0,44.72,44.82,44.71,44.82,37495.0
2023-09-05 10:45:00,44.84,44.87,44.79,44.86,28472.0,44.84,44.87,44.79,44.86,28472.0
2023-09-05 10:50:00,44.85,44.85,44.74,44.77,27210.0,44.85,44.85,44.74,44.77,27210.0
2023-09-05 10:55:00,44.76,44.88,44.75,44.88,10361.0,44.76,44.88,44.75,44.88,10361.0
2023-09-05 11:00:00,44.89,45.02,44.89,45.0,16508.0,44.89,45.02,44.89,45.0,16508.0
2023-09-05 11:05:00,45.0,45.06,44.98,44.98,17200.0,45.0,45.06,44.98,44.98,17200.0
2023-09-05 11:10:00,44.97,45.07,44.96,45.04,18816.0,44.97,45.07,44.96,45.04,18816.0
2023-09-05 11:15:00,45.05,45.11,45.05,45.08,16170.0,45.05,45.11,45.05,45.08,16170.0
2023-09-05 11:20:00,45.08,45.08,45.01,45.01,38503.0,45.08,45.08,45.01,45.01,38503.0
2023-09-05 11:25:00,45.01,45.03,44.98,44.99,15877.0,45.01,45.03,44.98,44.99,15877.0
2023-09-05 11:30:00,44.98,45.04,44.95,45.01,24523.0,44.98,45.04,44.95,45.01,24523.0
2023-09-05 11:35:00,45.01,45.01,44.91,44.96,17261.0,45.01,45.01,44.91,44.96,17261.0
2023-09-05 11:40:00,44.96,44.98,44.92,44.94,12477.0,44.96,44.98,44.92,44.94,12477.0
2023-09-05 11:45:00,44.95,44.97,44.86,44.87,16606.0,44.95,44.97,44.86,44.87,16606.0
2023-09-05 11:50:00,44.87,44.88,44.81,44.87,36058.0,44.87,44.88,44.81,44.87,36058.0
2023-09-05 11:55:00,44.87,44.88,44.81,44.84,12543.0,44.87,44.88,44.81,44.84,12543.0
2023-09-05 12:00:00,44.84,44.9,44.82,44.83,17578.0,44.84,44.9,44.82,44.83,17578.0
2023-09-05 12:05:00,44.83,44.83,44.75,44.78,17080.0,44.83,44.83,44.75,44.78,17080.0
2023-09-05 12:10:00,44.77,44.81,44.77,44.79,9985.0,44.77,44.81,44.77,44.79,9985.0
2023-09-05 12:15:00,44.79,44.79,44.71,44.72,12843.0,44.79,44.79,44.71,44.72,12843.0
2023-09-05 12:20:00,44.72,44.75,44.69,44.74,11588.0,44.72,44.75,44.69,44.74,11588.0
2023-09-05 12:25:00,44.74,44.76,44.72,44.74,11085.0,44.74,44.76,44.72,44.74,11085.0
2023-09-05 12:30:00,44.74,44.85,44.73,44.83,13462.0,44.74,44.85,44.73,44.83,13462.0
2023-09-05 12:35:00,44.83,44.84,44.77,44.78,14674.0,44.83,44.84,44.77,44.78,14674.0
2023-09-05 12:40:00,44.79,44.84,44.79,44.82,9019.0,44.79,44.84,44.79,44.82,9019.0
2023-09-05 12:45:00,44.82,44.85,44.8,44.81,11081.0,44.82,44.85,44.8,44.81,11081.0
2023-09-05 12:50:00,44.8,44.84,44.79,44.84,17609.0,44.8,44.84,44.79,44.84,17609.0
2023-09-05 12:55:00,44.84,44.86,44.81,44.82,6889.0,44.84,44.86,44.81,44.82,6889.0
2023-09-05 13:00:00,44.83,44.85,44.77,44.78,8583.0,44.83,44.85,44.77,44.78,8583.0
2023-09-05 13:05:00,44.78,44.86,44.75,44.86,28852.0,44.78,44.86,44.75,44.86,28852.0
2023-09-05 13:10:00,44.85,44.88,44.83,44.86,10641.0,44.85,44.88,44.83,44.86,10641.0
2023-09-05 13:15:00,44.86,44.88,44.79,44.8,45314.0,44.86,44.88,44.79,44.8,45314.0
2023-09-05 13:20:00,44.8,44.86,44.78,44.85,14149.0,44.8,44.86,44.78,44.85,14149.0
2023-09-05 13:25:00,44.85,44.87,44.83,44.83,16618.0,44.85,44.87,44.83,44.83,16618.0
2023-09-05 13:30:00,44.83,44.86,44.81,44.82,12095.0,44.83,44.86,44.81,44.82,12095.0
2023-09-05 13:35:00,44.82,44.91,44.81,44.89,28307.0,44.82,44.91,44.81,44.89,28307.0
2023-09-05 13:40:00,44.89,44.93,44.85,44.93,16960.0,44.89,44.93,44.85,44.93,16960.0
2023-09-05 13:45:00,44.95,44.97,44.94,44.96,25816.0,44.95,44.97,44.94,44.96,25816.0
2023-09-05 13:50:00,44.96,45.01,44.94,45.0,13897.0,44.96,45.01,44.94,45.0,13897.0
2023-09-05 13:55:00,45.01,45.04,44.99,45.04,12383.0,45.01,45.04,44.99,45.04,12383.0
2023-09-05 14:00:00,45.04,45.07,45.0,45.03,20280.0,45.04,45.07,45.0,45.03,20280.0
2023-09-05 14:05:00,45.03,45.03,44.98,45.02,20199.0,45.03,45.03,44.98,45.02,20199.0
2023-09-05 14:10:00,45.02,45.06,45.0,45.06,18811.0,45.02,45.06,45.0,45.06,18811.0
2023-09-05 14:15:00,45.06,45.09,45.05,45.08,32105.0,45.06,45.09,45.05,45.08,32105.0
2023-09-05 14:20:00,45.08,45.12,45.05,45.12,34362.0,45.08,45.12,45.05,45.12,34362.0
2023-09-05 14:25:00,45.12,45.13,45.06,45.11,20717.0,45.12,45.13,45.06,45.11,20717.0
2023-09-05 14:30:00,45.11,45.14,45.1,45.14,15053.0,45.11,45.14,45.1,45.14,15053.0
2023-09-05 14:35:00,45.14,45.14,45.1,45.13,21938.0,45.14,45.14,45.1,45.13,21938.0
2023-09-05 14:40:00,45.13,45.17,45.12,45.16,19756.0,45.13,45.17,45.12,45.16,19756.0
2023-09-05 14:45:00,45.16,45.18,45.13,45.18,26031.0,45.16,45.18,45.13,45.18,26031.0
2023-09-05 14:50:00,45.18,45.21,45.15,45.16,64084.0,45.18,45.21,45.15,45.16,64084.0
2023-09-05 14:55:00,45.16,45.21,45.15,45.19,21286.0,45.16,45.21,45.15,45.19,21286.0
2023-09-05 15:00:00,45.2,45.24,45.18,45.23,23742.0,45.2,45.24,45.18,45.23,23742.0
2023-09-05 15:05:00,45.23,45.24,45.21,45.24,19410.0,45.23,45.24,45.21,45.24,19410.0
2023-09-05 15:10:00,45.23,45.24,45.17,45.2,22203.0,45.23,45.24,45.17,45.2,22203.0
2023-09-05 15:15:00,45.19,45.26,45.19,45.25,31568.0,45.19,45.26,45.19,45.25,31568.0
2023-09-05 15:20:00,45.26,45.29,45.24,45.27,46719.0,45.26,45.29,45.24,45.27,46719.0
2023-09-05 15:25:00,45.28,45.3,45.21,45.25,40380.0,45.28,45.3,45.21,45.25,40380.0
2023-09-05 15:30:00,45.25,45.27,45.21,45.23,32129.0,45.25,45.27,45.21,45.23,32129.0
2023-09-05 15:35:00,45.23,45.32,45.22,45.32,48360.0,45.23,45.32,45.22,45.32,48360.0
2023-09-05 15:40:00,45.31,45.35,45.31,45.34,37560.0,45.31,45.35,45.31,45.34,37560.0
2023-09-05 15:45:00,45.34,45.35,45.25,45.27,49955.0,45.34,45.35,45.25,45.27,49955.0
2023-09-05 15:50:00,45.27,45.29,45.17,45.2,126750.0,45.27,45.29,45.17,45.2,126750.0
2023-09-05 15:55:00,45.17,45.26,45.15,45.22,340257.0,45.17,45.26,45.15,45.22,340257.0
2023-09-06 09:30:00,45.01,45.43,44.95,45.09,130899.0,45.01,45.43,44.95,45.09,130899.0
2023-09-06 09:35:00,45.08,45.26,45.04,45.25,15633.0,45.08,45.26,45.04,45.25,15633.0
2023-09-06 09:40:00,45.23,45.42,45.23,45.41,12478.0,45.23,45.42,45.23,45.41,12478.0
2023-09-06 09:45:00,45.4,45.55,45.35,45.44,26242.0,45.4,45.55,45.35,45.44,26242.0
2023-09-06 09:50:00,45.44,45.64,45.43,45.52,34978.0,45.44,45.64,45.43,45.52,34978.0
2023-09-06 09:55:00,45.44,45.54,45.44,45.52,14051.0,45.44,45.54,45.44,45.52,14051.0
2023-09-06 10:00:00,45.51,45.55,45.39,45.49,17800.0,45.51,45.55,45.39,45.49,17800.0
2023-09-06 10:05:00,45.47,45.51,45.41,45.48,13388.0,45.47,45.51,45.41,45.48,13388.0
2023-09-06 10:10:00,45.47,45.5,45.37,45.4,22855.0,45.47,45.5,45.37,45.4,22855.0
2023-09-06 10:15:00,45.41,45.47,45.4,45.44,14449.0,45.41,45.47,45.4,45.44,14449.0
2023-09-06 10:20:00,45.42,45.46,45.4,45.42,12313.0,45.42,45.46,45.4,45.42,12313.0
2023-09-06 10:25:00,45.41,45.58,45.41,45.55,115353.0,45.41,45.58,45.41,45.55,115353.0
2023-09-06 10:30:00,45.53,45.56,45.51,45.53,25822.0,45.53,45.56,45.51,45.53,25822.0
2023-09-06 10:35:00,45.53,45.57,45.51,45.52,51015.0,45.53,45.57,45.51,45.52,51015.0
2023-09-06 10:40:00,45.53,45.55,45.45,45.46,45809.0,45.53,45.55,45.45,45.46,45809.0
2023-09-06 10:45:00,45.47,45.53,45.47,45.53,59457.0,45.47,45.53,45.47,45.53,59457.0
2023-09-06 10:50:00,45.52,45.57,45.49,45.55,28987.0,45.52,45.57,45.49,45.55,28987.0
2023-09-06 10:55:00,45.55,45.56,45.38,45.4,46500.0,45.55,45.56,45.38,45.4,46500.0
2023-09-06 11:00:00,45.39,45.39,45.27,45.27,27947.0,45.39,45.39,45.27,45.27,27947.0
2023-09-06 11:05:00,45.27,45.29,45.18,45.23,30655.0,45.27,45.29,45.18,45.23,30655.0
2023-09-06 11:10:00,45.24,45.25,45.2,45.21,20067.0,45.24,45.25,45.2,45.21,20067.0
2023-09-06 11:15:00,45.21,45.22,45.16,45.19,15620.0,45.21,45.22,45.16,45.19,15620.0
2023-09-06 11:20:00,45.18,45.22,45.16,45.16,22346.0,45.18,45.22,45.16,45.16,22346.0
2023-09-06 11:25:00,45.15,45.27,45.11,45.23,20926.0,45.15,45.27,45.11,45.23,20926.0
2023-09-06 11:30:00,45.24,45.25,45.2,45.24,14907.0,45.24,45.25,45.2,45.24,14907.0
2023-09-06 11:35:00,45.23,45.23,45.2,45.21,11003.0,45.23,45.23,45.2,45.21,11003.0
2023-09-06 11:40:00,45.21,45.25,45.2,45.23,14523.0,45.21,45.25,45.2,45.23,14523.0
2023-09-06 11:45:00,45.22,45.25,45.18,45.23,17078.0,45.22,45.25,45.18,45.23,17078.0
2023-09-06 11:50:00,45.23,45.37,45.21,45.26,74473.0,45.23,45.37,45.21,45.26,74473.0
2023-09-06 11:55:00,45.26,45.31,45.22,45.3,18022.0,45.26,45.31,45.22,45.3,18022.0
2023-09-06 12:00:00,45.3,45.35,45.28,45.31,14042.0,45.3,45.35,45.28,45.31,14042.0
2023-09-06 12:05:00,45.32,45.36,45.29,45.29,18298.0,45.32,45.36,45.29,45.29,18298.0
2023-09-06 12:10:00,45.29,45.4,45.29,45.39,17509.0,45.29,45.4,45.29,45.39,17509.0
2023-09-06 12:15:00,45.39,45.39,45.22,45.24,49977.0,45.39,45.39,45.22,45.24,49977.0
2023-09-06 12:20:00,45.24,45.34,45.22,45.31,12532.0,45.24,45.34,45.22,45.31,12532.0
2023-09-06 12:25:00,45.32,45.32,45.23,45.24,15881.0,45.32,45.32,45.23,45.24,15881.0
2023-09-06 12:30:00,45.24,45.26,45.2,45.26,17048.0,45.24,45.26,45.2,45.26,17048.0
2023-09-06 12:35:00,45.24,45.26,45.21,45.26,18966.0,45.24,45.26,45.21,45.26,18966.0
2023-09-06 12:40:00,45.25,45.26,45.2,45.2,17426.0,45.25,45.26,45.2,45.2,17426.0
2023-09-06 12:45:00,45.2,45.26,45.19,45.24,10683.0,45.2,45.26,45.19,45.24,10683.0
2023-09-06 12:50:00,45.26,45.3,45.23,45.27,17677.0,45.26,45.3,45.23,45.27,17677.0
2023-09-06 12:55:00,45.27,45.3,45.26,45.28,15456.0,45.27,45.3,45.26,45.28,15456.0
2023-09-06 13:00:00,45.27,45.34,45.26,45.3,15466.0,45.27,45.34,45.26,45.3,15466.0
2023-09-06 13:05:00,45.29,45.37,45.28,45.34,45781.0,45.29,45.37,45.28,45.34,45781.0
2023-09-06 13:10:00,45.34,45.36,45.29,45.31,22283.0,45.34,45.36,45.29,45.31,22283.0
2023-09-06 13:15:00,45.31,45.35,45.28,45.33,18229.0,45.31,45.35,45.28,45.33,18229.0
2023-09-06 13:20:00,45.34,45.34,45.26,45.28,9334.0,45.34,45.34,45.26,45.28,9334.0
2023-09-06 13:25:00,45.26,45.32,45.25,45.32,8912.0,45.26,45.32,45.25,45.32,8912.0
2023-09-06 13:30:00,45.32,45.36,45.31,45.36,14401.0,45.32,45.36,45.31,45.36,14401.0
2023-09-06 13:35:00,45.36,45.39,45.35,45.38,10401.0,45.36,45.39,45.35,45.38,10401.0
2023-09-06 13:40:00,45.36,45.38,45.34,45.37,22941.0,45.36,45.38,45.34,45.37,22941.0
2023-09-06 13:45:00,45.38,45.42,45.35,45.41,16859.0,45.38,45.42,45.35,45.41,16859.0
2023-09-06 13:50:00,45.41,45.43,45.36,45.37,13282.0,45.41,45.43,45.36,45.37,13282.0
2023-09-06 13:55:00,45.36,45.39,45.33,45.36,23713.0,45.36,45.39,45.33,45.36,23713.0
2023-09-06 14:00:00,45.36,45.41,45.35,45.4,12923.0,45.36,45.41,45.35,45.4,12923.0
2023-09-06 14:05:00,45.4,45.43,45.38,45.41,16035.0,45.4,45.43,45.38,45.41,16035.0
2023-09-06 14:10:00,45.4,45.41,45.39,45.39,8028.0,45.4,45.41,45.39,45.39,8028.0
2023-09-06 14:15:00,45.4,45.43,45.37,45.41,14967.0,45.4,45.43,45.37,45.41,14967.0
2023-09-06 14:20:00,45.42,45.45,45.4,45.4,14534.0,45.42,45.45,45.4,45.4,14534.0
2023-09-06 14:25:00,45.4,45.44,45.39,45.43,11725.0,45.4,45.44,45.39,45.43,11725.0
2023-09-06 14:30:00,45.42,45.45,45.4,45.42,15584.0,45.42,45.45,45.4,45.42,15584.0
2023-09-06 14:35:00,45.41,45.47,45.41,45.46,12672.0,45.41,45.47,45.41,45.46,12672.0
2023-09-06 14:40:00,45.46,45.5,45.44,45.5,14505.0,45.46,45.5,45.44,45.5,14505.0
2023-09-06 14:45:00,45.49,45.51,45.46,45.51,17018.0,45.49,45.51,45.46,45.51,17018.0
2023-09-06 14:50:00,45.52,45.53,45.46,45.47,18188.0,45.52,45.53,45.46,45.47,18188.0
2023-09-06 14:55:00,45.47,45.5,45.44,45.47,73837.0,45.47,45.5,45.44,45.47,73837.0
2023-09-06 15:00:00,45.47,45.48,45.41,45.41,49917.0,45.47,45.48,45.41,45.41,49917.0
2023-09-06 15:05:00,45.41,45.43,45.37,45.4,30938.0,45.41,45.43,45.37,45.4,30938.0
2023-09-06 15:10:00,45.39,45.47,45.39,45.47,36945.0,45.39,45.47,45.39,45.47,36945.0
2023-09-06 15:15:00,45.47,45.48,45.41,45.42,30679.0,45.47,45.48,45.41,45.42,30679.0
2023-09-06 15:20:00,45.42,45.44,45.39,45.43,112954.0,45.42,45.44,45.39,45.43,112954.0
2023-09-06 15:25:00,45.43,45.44,45.35,45.37,28706.0,45.43,45.44,45.35,45.37,28706.0
2023-09-06 15:30:00,45.36,45.47,45.35,45.46,36774.0,45.36,45.47,45.35,45.46,36774.0
2023-09-06 15:35:00,45.46,45.5,45.45,45.48,32686.0,45.46,45.5,45.45,45.48,32686.0
2023-09-06 15:40:00,45.49,45.55,45.48,45.53,32834.0,45.49,45.55,45.48,45.53,32834.0
2023-09-06 15:45:00,45.53,45.57,45.5,45.52,85681.0,45.53,45.57,45.5,45.52,85681.0
2023-09-06 15:50:00,45.52,45.53,45.43,45.44,132597.0,45.52,45.53,45.43,45.44,132597.0
2023-09-06 15:55:00,45.43,45.53,45.38,45.51,321019.0,45.43,45.53,45.38,45.51,321019.0
2023-09-07 09:30:00,45.33,45.48,44.89,45.08,84734.0,45.33,45.48,44.89,45.08,84734.0
2023-09-07 09:35:00,45.07,45.1,44.68,44.84,92756.0,45.07,45.1,44.68,44.84,92756.0
2023-09-07 09:40:00,44.84,44.96,44.55,44.57,54739.0,44.84,44.96,44.55,44.57,54739.0
2023-09-07 09:45:00,44.56,44.56,44.33,44.37,89332.0,44.56,44.56,44.33,44.37,89332.0
2023-09-07 09:50:00,44.39,44.4,44.18,44.19,53235.0,44.39,44.4,44.18,44.19,53235.0
2023-09-07 09:55:00,44.19,44.25,44.12,44.18,30974.0,44.19,44.25,44.12,44.18,30974.0
2023-09-07 10:00:00,44.18,44.2,44.01,44.13,87806.0,44.18,44.2,44.01,44.13,87806.0
2023-09-07 10:05:00,44.11,44.11,43.89,43.98,53126.0,44.11,44.11,43.89,43.98,53126.0
2023-09-07 10:10:00,43.98,44.09,43.95,44.01,31048.0,43.98,44.09,43.95,44.01,31048.0
2023-09-07 10:15:00,44.01,44.04,43.91,44.04,24271.0,44.01,44.04,43.91,44.04,24271.0
2023-09-07 10:20:00,44.05,44.21,44.05,44.15,30099.0,44.05,44.21,44.05,44.15,30099.0
2023-09-07 10:25:00,44.16,44.18,44.05,44.07,18496.0,44.16,44.18,44.05,44.07,18496.0
2023-09-07 10:30:00,44.08,44.13,44.03,44.11,43166.0,44.08,44.13,44.03,44.11,43166.0
2023-09-07 10:35:00,44.11,44.22,44.1,44.19,16099.0,44.11,44.22,44.1,44.19,16099.0
2023-09-07 10:40:00,44.2,44.5,44.2,44.46,34002.0,44.2,44.5,44.2,44.46,34002.0
2023-09-07 10:45:00,44.46,44.48,44.35,44.38,18766.0,44.46,44.48,44.35,44.38,18766.0
2023-09-07 10:50:00,44.38,44.42,44.33,44.34,16314.0,44.38,44.42,44.33,44.34,16314.0
2023-09-07 10:55:00,44.34,44.35,44.22,44.23,13056.0,44.34,44.35,44.22,44.23,13056.0
2023-09-07 11:00:00,44.21,44.37,44.21,44.31,9722.0,44.21,44.37,44.21,44.31,9722.0
2023-09-07 11:05:00,44.32,44.36,44.27,44.28,35813.0,44.32,44.36,44.27,44.28,35813.0
2023-09-07 11:10:00,44.28,44.32,44.26,44.29,17484.0,44.28,44.32,44.26,44.29,17484.0
2023-09-07 11:15:00,44.3,44.36,44.22,44.25,26370.0,44.3,44.36,44.22,44.25,26370.0
2023-09-07 11:20:00,44.26,44.32,44.22,44.31,20555.0,44.26,44.32,44.22,44.31,20555.0
2023-09-07 11:25:00,44.3,44.39,44.28,44.34,42331.0,44.3,44.39,44.28,44.34,42331.0
2023-09-07 11:30:00,44.34,44.43,44.32,44.42,9244.0,44.34,44.43,44.32,44.42,9244.0
2023-09-07 11:35:00,44.43,44.48,44.41,44.44,22791.0,44.43,44.48,44.41,44.44,22791.0
2023-09-07 11:40:00,44.45,44.49,44.43,44.43,19098.0,44.45,44.49,44.43,44.43,19098.0
2023-09-07 11:45:00,44.43,44.44,44.29,44.33,24456.0,44.43,44.44,44.29,44.33,24456.0
2023-09-07 11:50:00,44.35,44.37,44.31,44.33,13881.0,44.35,44.37,44.31,44.33,13881.0
2023-09-07 11:55:00,44.32,44.41,44.31,44.36,19374.0,44.32,44.41,44.31,44.36,19374.0
2023-09-07 12:00:00,44.36,44.45,44.35,44.42,7050.0,44.36,44.45,44.35,44.42,7050.0
2023-09-07 12:05:00,44.41,44.44,44.35,44.35,31777.0,44.41,44.44,44.35,44.35,31777.0
2023-09-07 12:10:00,44.35,44.37,44.31,44.35,21419.0,44.35,44.37,44.31,44.35,21419.0
2023-09-07 12:15:00,44.35,44.41,44.35,44.4,21698.0,44.35,44.41,44.35,44.4,21698.0
2023-09-07 12:20:00,44.39,44.39,44.33,44.37,6741.0,44.39,44.39,44.33,44.37,6741.0
2023-09-07 12:25:00,44.36,44.43,44.36,44.41,17228.0,44.36,44.43,44.36,44.41,17228.0
2023-09-07 12:30:00,44.41,44.43,44.37,44.4,7755.0,44.41,44.43,44.37,44.4,7755.0
2023-09-07 12:35:00,44.4,44.47,44.37,44.47,10243.0,44.4,44.47,44.37,44.47,10243.0
2023-09-07 12:40:00,44.47,44.52,44.43,44.44,12404.0,44.47,44.52,44.43,44.44,12404.0
2023-09-07 12:45:00,44.46,44.46,44.39,44.39,7103.0,44.46,44.46,44.39,44.39,7103.0
2023-09-07 12:50:00,44.39,44.45,44.37,44.45,12227.0,44.39,44.45,44.37,44.45,12227.0
2023-09-07 12:55:00,44.46,44.47,44.4,44.41,8553.0,44.46,44.47,44.4,44.41,8553.0
2023-09-07 13:00:00,44.41,44.48,44.4,44.46,7213.0,44.41,44.48,44.4,44.46,7213.0
2023-09-07 13:05:00,44.45,44.47,44.42,44.43,10227.0,44.45,44.47,44.42,44.43,10227.0
2023-09-07 13:10:00,44.43,44.46,44.41,44.45,19079.0,44.43,44.46,44.41,44.45,19079.0
2023-09-07 13:15:00,44.46,44.5,44.44,44.47,8656.0,44.46,44.5,44.44,44.47,8656.0
2023-09-07 13:20:00,44.48,44.5,44.46,44.5,11073.0,44.48,44.5,44.46,44.5,11073.0
2023-09-07 13:25:00,44.5,44.53,44.46,44.48,12048.0,44.5,44.53,44.46,44.48,12048.0
2023-09-07 13:30:00,44.47,44.5,44.45,44.47,9139.0,44.47,44.5,44.45,44.47,9139.0
2023-09-07 13:35:00,44.46,44.5,44.45,44.5,15137.0,44.46,44.5,44.45,44.5,15137.0
2023-09-07 13:40:00,44.5,44.5,44.46,44.48,10055.0,44.5,44.5,44.46,44.48,10055.0
2023-09-07 13:45:00,44.48,44.51,44.46,44.48,12788.0,44.48,44.51,44.46,44.48,12788.0
2023-09-07 13:50:00,44.49,44.55,44.47,44.51,8851.0,44.49,44.55,44.47,44.51,8851.0
2023-09-07 13:55:00,44.51,44.53,44.47,44.5,11001.0,44.51,44.53,44.47,44.5,11001.0
2023-09-07 14:00:00,44.51,44.61,44.51,44.6,17970.0,44.51,44.61,44.51,44.6,17970.0
2023-09-07 14:05:00,44.59,44.62,44.59,44.6,16806.0,44.59,44.62,44.59,44.6,16806.0
2023-09-07 14:10:00,44.6,44.69,44.59,44.65,19918.0,44.6,44.69,44.59,44.65,19918.0
2023-09-07 14:15:00,44.65,44.66,44.63,44.63,10352.0,44.65,44.66,44.63,44.63,10352.0
2023-09-07 14:20:00,44.63,44.64,44.55,44.56,37318.0,44.63,44.64,44.55,44.56,37318.0
2023-09-07 14:25:00,44.56,44.56,44.51,44.53,12411.0,44.56,44.56,44.51,44.53,12411.0
2023-09-07 14:30:00,44.52,44.6,44.52,44.57,9018.0,44.52,44.6,44.52,44.57,9018.0
2023-09-07 14:35:00,44.58,44.61,44.58,44.59,11071.0,44.58,44.61,44.58,44.59,11071.0
2023-09-07 14:40:00,44.59,44.64,44.58,44.63,9188.0,44.59,44.64,44.58,44.63,9188.0
2023-09-07 14:45:00,44.64,44.66,44.63,44.64,9515.0,44.64,44.66,44.63,44.64,9515.0
2023-09-07 14:50:00,44.63,44.65,44.59,44.62,13561.0,44.63,44.65,44.59,44.62,13561.0
2023-09-07 14:55:00,44.61,44.62,44.57,44.59,14962.0,44.61,44.62,44.57,44.59,14962.0
2023-09-07 15:00:00,44.6,44.62,44.59,44.61,8926.0,44.6,44.62,44.59,44.61,8926.0
2023-09-07 15:05:00,44.61,44.63,44.58,44.6,15934.0,44.61,44.63,44.58,44.6,15934.0
2023-09-07 15:10:00,44.6,44.69,44.6,44.69,14607.0,44.6,44.69,44.6,44.69,14607.0
2023-09-07 15:15:00,44.69,44.72,44.67,44.7,23695.0,44.69,44.72,44.67,44.7,23695.0
2023-09-07 15:20:00,44.7,44.72,44.68,44.69,28415.0,44.7,44.72,44.68,44.69,28415.0
2023-09-07 15:25:00,44.69,44.75,44.67,44.73,18979.0,44.69,44.75,44.67,44.73,18979.0
2023-09-07 15:30:00,44.73,44.75,44.69,44.69,36197.0,44.73,44.75,44.69,44.69,36197.0
2023-09-07 15:35:00,44.7,44.71,44.64,44.65,27628.0,44.7,44.71,44.64,44.65,27628.0
2023-09-07 15:40:00,44.66,44.76,44.65,44.76,26014.0,44.66,44.76,44.65,44.76,26014.0
2023-09-07 15:45:00,44.76,44.77,44.7,44.72,47736.0,44.76,44.77,44.7,44.72,47736.0
2023-09-07 15:50:00,44.72,44.76,44.59,44.64,147538.0,44.72,44.76,44.59,44.64,147538.0
2023-09-07 15:55:00,44.63,44.66,44.57,44.61,303512.0,44.63,44.66,44.57,44.61,303512.0
2023-09-08 09:30:00,44.86,45.2,44.8,45.05,64469.0,44.86,45.2,44.8,45.05,64469.0
2023-09-08 09:35:00,45.04,45.06,44.86,44.93,19692.0,45.04,45.06,44.86,44.93,19692.0
2023-09-08 09:40:00,44.94,44.96,44.89,44.95,18097.0,44.94,44.96,44.89,44.95,18097.0
2023-09-08 09:45:00,44.96,44.96,44.87,44.9,18066.0,44.96,44.96,44.87,44.9,18066.0
2023-09-08 09:50:00,44.89,44.96,44.84,44.88,37265.0,44.89,44.96,44.84,44.88,37265.0
2023-09-08 09:55:00,44.86,44.87,44.8,44.86,10906.0,44.86,44.87,44.8,44.86,10906.0
2023-09-08 10:00:00,44.86,44.88,44.8,44.85,16985.0,44.86,44.88,44.8,44.85,16985.0
2023-09-08 10:05:00,44.85,44.89,44.76,44.81,31141.0,44.85,44.89,44.76,44.81,31141.0
2023-09-08 10:10:00,44.81,44.83,44.78,44.82,21701.0,44.81,44.83,44.78,44.82,21701.0
2023-09-08 10:15:00,44.82,44.84,44.78,44.79,13522.0,44.82,44.84,44.78,44.79,13522.0
2023-09-08 10:20:00,44.79,44.81,44.75,44.79,16545.0,44.79,44.81,44.75,44.79,16545.0
2023-09-08 10:25:00,44.79,44.83,44.77,44.79,13803.0,44.79,44.83,44.77,44.79,13803.0
2023-09-08 10:30:00,44.8,44.81,44.7,44.75,9169.0,44.8,44.81,44.7,44.75,9169.0
2023-09-08 10:35:00,44.76,44.8,44.74,44.74,11757.0,44.76,44.8,44.74,44.74,11757.0
2023-09-08 10:40:00,44.74,44.76,44.69,44.74,11297.0,44.74,44.76,44.69,44.74,11297.0
2023-09-08 10:45:00,44.73,44.74,44.68,44.72,20067.0,44.73,44.74,44.68,44.72,20067.0
2023-09-08 10:50:00,44.71,44.73,44.67,44.72,9923.0,44.71,44.73,44.67,44.72,9923.0
2023-09-08 10:55:00,44.7,44.76,44.64,44.64,8047.0,44.7,44.76,44.64,44.64,8047.0
2023-09-08 11:00:00,44.62,44.71,44.6,44.71,8186.0,44.62,44.71,44.6,44.71,8186.0
2023-09-08 11:05:00,44.68,44.7,44.64,44.65,8810.0,44.68,44.7,44.64,44.65,8810.0
2023-09-08 11:10:00,44.65,44.74,44.65,44.74,11491.0,44.65,44.74,44.65,44.74,11491.0
2023-09-08 11:15:00,44.74,44.74,44.71,44.73,10602.0,44.74,44.74,44.71,44.73,10602.0
2023-09-08 11:20:00,44.73,44.75,44.71,44.74,9455.0,44.73,44.75,44.71,44.74,9455.0
2023-09-08 11:25:00,44.73,44.8,44.73,44.77,26386.0,44.73,44.8,44.73,44.77,26386.0
2023-09-08 11:30:00,44.76,44.86,44.76,44.86,29182.0,44.76,44.86,44.76,44.86,29182.0
2023-09-08 11:35:00,44.87,44.87,44.79,44.81,11272.0,44.87,44.87,44.79,44.81,11272.0
2023-09-08 11:40:00,44.81,44.82,44.78,44.81,5043.0,44.81,44.82,44.78,44.81,5043.0
2023-09-08 11:45:00,44.81,44.81,44.76,44.79,7286.0,44.81,44.81,44.76,44.79,7286.0
2023-09-08 11:50:00,44.79,44.83,44.78,44.82,14153.0,44.79,44.83,44.78,44.82,14153.0
2023-09-08 11:55:00,44.82,44.82,44.77,44.78,8449.0,44.82,44.82,44.77,44.78,8449.0
2023-09-08 12:00:00,44.77,44.78,44.76,44.78,5045.0,44.77,44.78,44.76,44.78,5045.0
2023-09-08 12:05:00,44.77,44.79,44.76,44.76,8545.0,44.77,44.79,44.76,44.76,8545.0
2023-09-08 12:10:00,44.76,44.77,44.74,44.75,8715.0,44.76,44.77,44.74,44.75,8715.0
2023-09-08 12:15:00,44.75,44.8,44.74,44.8,8875.0,44.75,44.8,44.74,44.8,8875.0
2023-09-08 12:20:00,44.8,44.82,44.79,44.8,3921.0,44.8,44.82,44.79,44.8,3921.0
2023-09-08 12:25:00,44.8,44.81,44.76,44.78,3859.0,44.8,44.81,44.76,44.78,3859.0
2023-09-08 12:30:00,44.78,44.8,44.72,44.79,27321.0,44.78,44.8,44.72,44.79,27321.0
2023-09-08 12:35:00,44.8,44.8,44.78,44.8,3405.0,44.8,44.8,44.78,44.8,3405.0
2023-09-08 12:40:00,44.8,44.82,44.78,44.78,9712.0,44.8,44.82,44.78,44.78,9712.0
2023-09-08 12:45:00,44.78,44.78,44.74,44.77,28597.0,44.78,44.78,44.74,44.77,28597.0
2023-09-08 12:50:00,44.76,44.78,44.75,44.75,8677.0,44.76,44.78,44.75,44.75,8677.0
2023-09-08 12:55:00,44.76,44.83,44.75,44.83,10399.0,44.76,44.83,44.75,44.83,10399.0
2023-09-08 13:00:00,44.83,44.86,44.81,44.86,14950.0,44.83,44.86,44.81,44.86,14950.0
2023-09-08 13:05:00,44.85,44.93,44.85,44.89,119192.0,44.85,44.93,44.85,44.89,119192.0
2023-09-08 13:10:00,44.89,44.9,44.85,44.89,7607.0,44.89,44.9,44.85,44.89,7607.0
2023-09-08 13:15:00,44.89,44.92,44.88,44.91,5552.0,44.89,44.92,44.88,44.91,5552.0
2023-09-08 13:20:00,44.91,44.92,44.88,44.88,6838.0,44.91,44.92,44.88,44.88,6838.0
2023-09-08 13:25:00,44.87,44.88,44.85,44.87,6040.0,44.87,44.88,44.85,44.87,6040.0
2023-09-08 13:30:00,44.87,44.9,44.86,44.9,4058.0,44.87,44.9,44.86,44.9,4058.0
2023-09-08 13:35:00,44.89,44.92,44.87,44.91,11263.0,44.89,44.92,44.87,44.91,11263.0
2023-09-08 13:40:00,44.91,44.92,44.82,44.83,18089.0,44.91,44.92,44.82,44.83,18089.0
2023-09-08 13:45:00,44.83,44.83,44.8,44.8,12332.0,44.83,44.83,44.8,44.8,12332.0
2023-09-08 13:50:00,44.8,44.82,44.75,44.76,12994.0,44.8,44.82,44.75,44.76,12994.0
2023-09-08 13:55:00,44.74,44.76,44.72,44.75,17280.0,44.74,44.76,44.72,44.75,17280.0
2023-09-08 14:00:00,44.76,44.76,44.72,44.73,25428.0,44.76,44.76,44.72,44.73,25428.0
2023-09-08 14:05:00,44.73,44.74,44.68,44.69,20203.0,44.73,44.74,44.68,44.69,20203.0
2023-09-08 14:10:00,44.68,44.7,44.57,44.57,19675.0,44.68,44.7,44.57,44.57,19675.0
2023-09-08 14:15:00,44.57,44.59,44.56,44.58,12613.0,44.57,44.59,44.56,44.58,12613.0
2023-09-08 14:20:00,44.58,44.66,44.57,44.65,25346.0,44.58,44.66,44.57,44.65,25346.0
2023-09-08 14:25:00,44.66,44.73,44.65,44.71,16324.0,44.66,44.73,44.65,44.71,16324.0
2023-09-08 14:30:00,44.7,44.7,44.61,44.64,28243.0,44.7,44.7,44.61,44.64,28243.0
2023-09-08 14:35:00,44.64,44.67,44.58,44.6,10981.0,44.64,44.67,44.58,44.6,10981.0
2023-09-08 14:40:00,44.6,44.67,44.6,44.65,8284.0,44.6,44.67,44.6,44.65,8284.0
2023-09-08 14:45:00,44.64,44.65,44.59,44.61,9692.0,44.64,44.65,44.59,44.61,9692.0
2023-09-08 14:50:00,44.61,44.63,44.59,44.62,10281.0,44.61,44.63,44.59,44.62,10281.0
2023-09-08 14:55:00,44.62,44.63,44.59,44.6,9629.0,44.62,44.63,44.59,44.6,9629.0
2023-09-08 15:00:00,44.59,44.6,44.55,44.59,9397.0,44.59,44.6,44.55,44.59,9397.0
2023-09-08 15:05:00,44.58,44.6,44.58,44.59,6173.0,44.58,44.6,44.58,44.59,6173.0
2023-09-08 15:10:00,44.59,44.59,44.56,44.58,8728.0,44.59,44.59,44.56,44.58,8728.0
2023-09-08 15:15:00,44.58,44.59,44.56,44.59,12844.0,44.58,44.59,44.56,44.59,12844.0
2023-09-08 15:20:00,44.59,44.61,44.58,44.61,20617.0,44.59,44.61,44.58,44.61,20617.0
2023-09-08 15:25:00,44.61,44.64,44.59,44.61,12174.0,44.61,44.64,44.59,44.61,12174.0
2023-09-08 15:30:00,44.6,44.65,44.59,44.65,16422.0,44.6,44.65,44.59,44.65,16422.0
2023-09-08 15:35:00,44.65,44.66,44.63,44.65,18318.0,44.65,44.66,44.63,44.65,18318.0
2023-09-08 15:40:00,44.65,44.68,44.63,44.68,24546.0,44.65,44.68,44.63,44.68,24546.0
2023-09-08 15:45:00,44.68,44.69,44.61,44.62,47208.0,44.68,44.69,44.61,44.62,47208.0
2023-09-08 15:50:00,44.61,44.67,44.58,44.63,62800.0,44.61,44.67,44.58,44.63,62800.0
2023-09-08 15:55:00,44.63,44.72,44.63,44.7,169702.0,44.63,44.72,44.63,44.7,169702.0
2023-09-11 09:30:00,44.78,44.91,44.77,44.79,47761.0,44.78,44.91,44.77,44.79,47761.0
2023-09-11 09:35:00,44.78,44.91,44.77,44.9,23135.0,44.78,44.91,44.77,44.9,23135.0
2023-09-11 09:40:00,44.91,44.94,44.81,44.83,24991.0,44.91,44.94,44.81,44.83,24991.0
2023-09-11 09:45:00,44.83,44.86,44.72,44.78,15874.0,44.83,44.86,44.72,44.78,15874.0
2023-09-11 09:50:00,44.72,44.81,44.72,44.77,9023.0,44.72,44.81,44.72,44.77,9023.0
2023-09-11 09:55:00,44.77,44.86,44.77,44.8,19854.0,44.77,44.86,44.77,44.8,19854.0
2023-09-11 10:00:00,44.83,44.87,44.76,44.82,12647.0,44.83,44.87,44.76,44.82,12647.0
2023-09-11 10:05:00,44.81,44.84,44.72,44.75,15455.0,44.81,44.84,44.72,44.75,15455.0
2023-09-11 10:10:00,44.76,44.85,44.75,44.75,16438.0,44.76,44.85,44.75,44.75,16438.0
2023-09-11 10:15:00,44.75,44.78,44.71,44.75,16618.0,44.75,44.78,44.71,44.75,16618.0
2023-09-11 10:20:00,44.74,44.76,44.68,44.71,12736.0,44.74,44.76,44.68,44.71,12736.0
2023-09-11 10:25:00,44.7,44.72,44.66,44.67,14010.0,44.7,44.72,44.66,44.67,14010.0
2023-09-11 10:30:00,44.66,44.67,44.56,44.59,77023.0,44.66,44.67,44.56,44.59,77023.0
2023-09-11 10:35:00,44.58,44.64,44.55,44.64,39137.0,44.58,44.64,44.55,44.64,39137.0
2023-09-11 10:40:00,44.63,44.74,44.63,44.73,17815.0,44.63,44.74,44.63,44.73,17815.0
2023-09-11 10:45:00,44.72,44.72,44.65,44.68,12579.0,44.72,44.72,44.65,44.68,12579.0
2023-09-11 10:50:00,44.69,44.7,44.57,44.62,105561.0,44.69,44.7,44.57,44.62,105561.0
2023-09-11 10:55:00,44.62,44.63,44.56,44.61,15783.0,44.62,44.63,44.56,44.61,15783.0
2023-09-11 11:00:00,44.61,44.62,44.57,44.59,11497.0,44.61,44.62,44.57,44.59,11497.0
2023-09-11 11:05:00,44.58,44.61,44.48,44.48,17163.0,44.58,44.61,44.48,44.48,17163.0
2023-09-11 11:10:00,44.46,44.55,44.45,44.55,10702.0,44.46,44.55,44.45,44.55,10702.0
2023-09-11 11:15:00,44.53,44.57,44.52,44.56,14147.0,44.53,44.57,44.52,44.56,14147.0
2023-09-11 11:20:00,44.58,44.6,44.56,44.57,11892.0,44.58,44.6,44.56,44.57,11892.0
2023-09-11 11:25:00,44.58,44.69,44.58,44.65,9805.0,44.58,44.69,44.58,44.65,9805.0
2023-09-11 11:30:00,44.65,44.69,44.62,44.64,7997.0,44.65,44.69,44.62,44.64,7997.0
2023-09-11 11:35:00,44.64,44.64,44.6,44.61,7204.0,44.64,44.64,44.6,44.61,7204.0
2023-09-11 11:40:00,44.61,44.62,44.53,44.54,9962.0,44.61,44.62,44.53,44.54,9962.0
2023-09-11 11:45:00,44.54,44.55,44.5,44.51,11631.0,44.54,44.55,44.5,44.51,11631.0
2023-09-11 11:50:00,44.51,44.53,44.45,44.47,13458.0,44.51,44.53,44.45,44.47,13458.0
2023-09-11 11:55:00,44.47,44.47,44.42,44.42,15565.0,44.47,44.47,44.42,44.42,15565.0
2023-09-11 12:00:00,44.41,44.49,44.41,44.46,10839.0,44.41,44.49,44.41,44.46,10839.0
2023-09-11 12:05:00,44.45,44.52,44.43,44.5,17032.0,44.45,44.52,44.43,44.5,17032.0
2023-09-11 12:10:00,44.5,44.5,44.46,44.47,12803.0,44.5,44.5,44.46,44.47,12803.0
2023-09-11 12:15:00,44.47,44.49,44.44,44.46,20600.0,44.47,44.49,44.44,44.46,20600.0
2023-09-11 12:20:00,44.46,44.49,44.45,44.48,6898.0,44.46,44.49,44.45,44.48,6898.0
2023-09-11 12:25:00,44.48,44.54,44.48,44.51,19533.0,44.48,44.54,44.48,44.51,19533.0
2023-09-11 12:30:00,44.52,44.56,44.49,44.53,15225.0,44.52,44.56,44.49,44.53,15225.0
2023-09-11 12:35:00,44.52,44.52,44.45,44.51,17350.0,44.52,44.52,44.45,44.51,17350.0
2023-09-11 12:40:00,44.51,44.55,44.48,44.5,17024.0,44.51,44.55,44.48,44.5,17024.0
2023-09-11 12:45:00,44.5,44.54,44.49,44.53,7317.0,44.5,44.54,44.49,44.53,7317.0
2023-09-11 12:50:00,44.53,44.53,44.47,44.5,26547.0,44.53,44.53,44.47,44.5,26547.0
2023-09-11 12:55:00,44.52,44.53,44.49,44.51,10283.0,44.52,44.53,44.49,44.51,10283.0
2023-09-11 13:00:00,44.5,44.58,44.48,44.58,10930.0,44.5,44.58,44.48,44.58,10930.0
2023-09-11 13:05:00,44.58,44.61,44.56,44.59,9643.0,44.58,44.61,44.56,44.59,9643.0
2023-09-11 13:10:00,44.59,44.6,44.53,44.56,16985.0,44.59,44.6,44.53,44.56,16985.0
2023-09-11 13:15:00,44.56,44.6,44.55,44.59,18502.0,44.56,44.6,44.55,44.59,18502.0
2023-09-11 13:20:00,44.59,44.64,44.58,44.63,29632.0,44.59,44.64,44.58,44.63,29632.0
2023-09-11 13:25:00,44.66,44.66,44.61,44.65,21244.0,44.66,44.66,44.61,44.65,21244.0
2023-09-11 13:30:00,44.66,44.71,44.66,44.7,20011.0,44.66,44.71,44.66,44.7,20011.0
2023-09-11 13:35:00,44.7,44.81,44.68,44.79,35110.0,44.7,44.81,44.68,44.79,35110.0
2023-09-11 13:40:00,44.79,44.79,44.69,44.7,59094.0,44.79,44.79,44.69,44.7,59094.0
2023-09-11 13:45:00,44.71,44.75,44.69,44.73,13053.0,44.71,44.75,44.69,44.73,13053.0
2023-09-11 13:50:00,44.73,44.75,44.68,44.69,39314.0,44.73,44.75,44.68,44.69,39314.0
2023-09-11 13:55:00,44.7,44.74,44.67,44.73,61900.0,44.7,44.74,44.67,44.73,61900.0
2023-09-11 14:00:00,44.74,44.78,44.71,44.74,10019.0,44.74,44.78,44.71,44.74,10019.0
2023-09-11 14:05:00,44.75,44.77,44.71,44.75,11846.0,44.75,44.77,44.71,44.75,11846.0
2023-09-11 14:10:00,44.75,44.75,44.71,44.72,19367.0,44.75,44.75,44.71,44.72,19367.0
2023-09-11 14:15:00,44.71,44.79,44.71,44.79,21202.0,44.71,44.79,44.71,44.79,21202.0
2023-09-11 14:20:00,44.79,44.79,44.76,44.79,8417.0,44.79,44.79,44.76,44.79,8417.0
2023-09-11 14:25:00,44.79,44.81,44.77,44.79,40326.0,44.79,44.81,44.77,44.79,40326.0
2023-09-11 14:30:00,44.8,44.8,44.78,44.8,11717.0,44.8,44.8,44.78,44.8,11717.0
2023-09-11 14:35:00,44.79,44.85,44.79,44.83,9832.0,44.79,44.85,44.79,44.83,9832.0
2023-09-11 14:40:00,44.83,44.84,44.8,44.83,7957.0,44.83,44.84,44.8,44.83,7957.0
2023-09-11 14:45:00,44.84,44.85,44.81,44.82,9252.0,44.84,44.85,44.81,44.82,9252.0
2023-09-11 14:50:00,44.81,44.84,44.79,44.8,10205.0,44.81,44.84,44.79,44.8,10205.0
2023-09-11 14:55:00,44.81,44.81,44.75,44.77,10309.0,44.81,44.81,44.75,44.77,10309.0
2023-09-11 15:00:00,44.76,44.76,44.72,44.76,14965.0,44.76,44.76,44.72,44.76,14965.0
2023-09-11 15:05:00,44.76,44.8,44.75,44.8,9721.0,44.76,44.8,44.75,44.8,9721.0
2023-09-11 15:10:00,44.8,44.84,44.78,44.8,54436.0,44.8,44.84,44.78,44.8,54436.0
2023-09-11 15:15:00,44.8,44.83,44.77,44.83,15692.0,44.8,44.83,44.77,44.83,15692.0
2023-09-11 15:20:00,44.84,44.86,44.82,44.86,16633.0,44.84,44.86,44.82,44.86,16633.0
2023-09-11 15:25:00,44.86,44.95,44.86,44.93,27111.0,44.86,44.95,44.86,44.93,27111.0
2023-09-11 15:30:00,44.92,44.98,44.91,44.97,26289.0,44.92,44.98,44.91,44.97,26289.0
2023-09-11 15:35:00,44.97,44.99,44.94,44.98,21240.0,44.97,44.99,44.94,44.98,21240.0
2023-09-11 15:40:00,44.97,44.98,44.94,44.95,29872.0,44.97,44.98,44.94,44.95,29872.0
2023-09-11 15:45:00,44.94,44.97,44.91,44.95,42983.0,44.94,44.97,44.91,44.95,42983.0
2023-09-11 15:50:00,44.95,44.97,44.89,44.97,87346.0,44.95,44.97,44.89,44.97,87346.0
2023-09-11 15:55:00,44.97,45.0,44.88,45.0,382910.0,44.97,45.0,44.88,45.0,382910.0
2023-09-12 09:30:00,44.84,44.91,44.79,44.79,40199.0,44.84,44.91,44.79,44.79,40199.0
2023-09-12 09:35:00,44.79,44.85,44.78,44.85,13222.0,44.79,44.85,44.78,44.85,13222.0
2023-09-12 09:40:00,44.82,44.94,44.8,44.84,7962.0,44.82,44.94,44.8,44.84,7962.0
2023-09-12 09:45:00,44.81,44.83,44.78,44.79,9713.0,44.81,44.83,44.78,44.79,9713.0
2023-09-12 09:50:00,44.8,44.81,44.76,44.79,16024.0,44.8,44.81,44.76,44.79,16024.0
2023-09-12 09:55:00,44.8,44.84,44.79,44.82,18795.0,44.8,44.84,44.79,44.82,18795.0
2023-09-12 10:00:00,44.82,44.93,44.82,44.93,69362.0,44.82,44.93,44.82,44.93,69362.0
2023-09-12 10:05:00,44.93,44.93,44.8,44.85,33443.0,44.93,44.93,44.8,44.85,33443.0
2023-09-12 10:10:00,44.85,44.87,44.8,44.86,16336.0,44.85,44.87,44.8,44.86,16336.0
2023-09-12 10:15:00,44.87,44.99,44.87,44.97,28784.0,44.87,44.99,44.87,44.97,28784.0
2023-09-12 10:20:00,44.98,45.0,44.91,44.91,23948.0,44.98,45.0,44.91,44.91,23948.0
2023-09-12 10:25:00,44.91,44.95,44.89,44.94,28259.0,44.91,44.95,44.89,44.94,28259.0
2023-09-12 10:30:00,44.93,44.93,44.81,44.82,28022.0,44.93,44.93,44.81,44.82,28022.0
2023-09-12 10:35:00,44.81,44.84,44.78,44.83,15098.0,44.81,44.84,44.78,44.83,15098.0
2023-09-12 10:40:00,44.82,44.89,44.81,44.89,19647.0,44.82,44.89,44.81,44.89,19647.0
2023-09-12 10:45:00,44.89,44.9,44.85,44.85,8560.0,44.89,44.9,44.85,44.85,8560.0
2023-09-12 10:50:00,44.86,44.86,44.81,44.85,19084.0,44.86,44.86,44.81,44.85,19084.0
2023-09-12 10:55:00,44.85,44.85,44.7,44.74,44037.0,44.85,44.85,44.7,44.74,44037.0
2023-09-12 11:00:00,44.73,44.79,44.72,44.77,11768.0,44.73,44.79,44.72,44.77,11768.0
2023-09-12 11:05:00,44.76,44.77,44.68,44.71,11103.0,44.76,44.77,44.68,44.71,11103.0
2023-09-12 11:10:00,44.68,44.68,44.53,44.57,22703.0,44.68,44.68,44.53,44.57,22703.0
2023-09-12 11:15:00,44.57,44.63,44.57,44.61,14399.0,44.57,44.63,44.57,44.61,14399.0
2023-09-12 11:20:00,44.62,44.66,44.59,44.59,11222.0,44.62,44.66,44.59,44.59,11222.0
2023-09-12 11:25:00,44.6,44.62,44.58,44.62,10802.0,44.6,44.62,44.58,44.62,10802.0
2023-09-12 11:30:00,44.63,44.65,44.62,44.65,7189.0,44.63,44.65,44.62,44.65,7189.0
2023-09-12 11:35:00,44.65,44.66,44.55,44.55,18997.0,44.65,44.66,44.55,44.55,18997.0
2023-09-12 11:40:00,44.56,44.6,44.51,44.52,21256.0,44.56,44.6,44.51,44.52,21256.0
2023-09-12 11:45:00,44.52,44.58,44.52,44.54,13107.0,44.52,44.58,44.52,44.54,13107.0
2023-09-12 11:50:00,44.54,44.58,44.52,44.53,11377.0,44.54,44.58,44.52,44.53,11377.0
2023-09-12 11:55:00,44.53,44.54,44.45,44.48,20684.0,44.53,44.54,44.45,44.48,20684.0
2023-09-12 12:00:00,44.48,44.52,44.48,44.52,17576.0,44.48,44.52,44.48,44.52,17576.0
2023-09-12 12:05:00,44.53,44.64,44.52,44.57,15470.0,44.53,44.64,44.52,44.57,15470.0
2023-09-12 12:10:00,44.55,44.65,44.55,44.61,22260.0,44.55,44.65,44.55,44.61,22260.0
2023-09-12 12:15:00,44.61,44.64,44.6,44.64,8253.0,44.61,44.64,44.6,44.64,8253.0
2023-09-12 12:20:00,44.63,44.64,44.61,44.62,8146.0,44.63,44.64,44.61,44.62,8146.0
2023-09-12 12:25:00,44.62,44.62,44.57,44.58,15312.0,44.62,44.62,44.57,44.58,15312.0
2023-09-12 12:30:00,44.59,44.64,44.59,44.62,27870.0,44.59,44.64,44.59,44.62,27870.0
2023-09-12 12:35:00,44.62,44.66,44.61,44.64,9786.0,44.62,44.66,44.61,44.64,9786.0
2023-09-12 12:40:00,44.64,44.65,44.62,44.63,5666.0,44.64,44.65,44.62,44.63,5666.0
2023-09-12 12:45:00,44.62,44.67,44.6,44.65,7934.0,44.62,44.67,44.6,44.65,7934.0
2023-09-12 12:50:00,44.66,44.68,44.62,44.64,5066.0,44.66,44.68,44.62,44.64,5066.0
2023-09-12 12:55:00,44.65,44.66,44.62,44.66,6819.0,44.65,44.66,44.62,44.66,6819.0
2023-09-12 13:00:00,44.66,44.67,44.64,44.64,5820.0,44.66,44.67,44.64,44.64,5820.0
2023-09-12 13:05:00,44.65,44.68,44.61,44.63,11532.0,44.65,44.68,44.61,44.63,11532.0
2023-09-12 13:10:00,44.63,44.66,44.63,44.65,9593.0,44.63,44.66,44.63,44.65,9593.0
2023-09-12 13:15:00,44.65,44.67,44.63,44.66,11876.0,44.65,44.67,44.63,44.66,11876.0
2023-09-12 13:20:00,44.67,44.77,44.67,44.75,20482.0,44.67,44.77,44.67,44.75,20482.0
2023-09-12 13:25:00,44.76,44.76,44.72,44.73,11654.0,44.76,44.76,44.72,44.73,11654.0
2023-09-12 13:30:00,44.74,44.78,44.73,44.75,10613.0,44.74,44.78,44.73,44.75,10613.0
2023-09-12 13:35:00,44.73,44.76,44.73,44.74,9499.0,44.73,44.76,44.73,44.74,9499.0
2023-09-12 13:40:00,44.74,44.74,44.69,44.7,11335.0,44.74,44.74,44.69,44.7,11335.0
2023-09-12 13:45:00,44.71,44.71,44.67,44.7,9556.0,44.71,44.71,44.67,44.7,9556.0
2023-09-12 13:50:00,44.71,44.71,44.68,44.71,16958.0,44.71,44.71,44.68,44.71,16958.0
2023-09-12 13:55:00,44.71,44.71,44.66,44.67,15960.0,44.71,44.71,44.66,44.67,15960.0
2023-09-12 14:00:00,44.66,44.67,44.59,44.59,11513.0,44.66,44.67,44.59,44.59,11513.0
2023-09-12 14:05:00,44.59,44.61,44.57,44.6,16026.0,44.59,44.61,44.57,44.6,16026.0
2023-09-12 14:10:00,44.61,44.62,44.55,44.55,8246.0,44.61,44.62,44.55,44.55,8246.0
2023-09-12 14:15:00,44.55,44.58,44.53,44.57,19623.0,44.55,44.58,44.53,44.57,19623.0
2023-09-12 14:20:00,44.57,44.58,44.51,44.52,12475.0,44.57,44.58,44.51,44.52,12475.0
2023-09-12 14:25:00,44.51,44.53,44.5,44.52,13503.0,44.51,44.53,44.5,44.52,13503.0
2023-09-12 14:30:00,44.52,44.56,44.5,44.55,21536.0,44.52,44.56,44.5,44.55,21536.0
2023-09-12 14:35:00,44.55,44.58,44.54,44.58,11392.0,44.55,44.58,44.54,44.58,11392.0
2023-09-12 14:40:00,44.58,44.58,44.47,44.48,42656.0,44.58,44.58,44.47,44.48,42656.0
2023-09-12 14:45:00,44.48,44.52,44.46,44.47,38959.0,44.48,44.52,44.46,44.47,38959.0
2023-09-12 14:50:00,44.47,44.48,44.4,44.43,119679.0,44.47,44.48,44.4,44.43,119679.0
2023-09-12 14:55:00,44.43,44.46,44.43,44.44,20168.0,44.43,44.46,44.43,44.44,20168.0
2023-09-12 15:00:00,44.44,44.45,44.37,44.37,26366.0,44.44,44.45,44.37,44.37,26366.0
2023-09-12 15:05:00,44.39,44.41,44.36,44.37,67931.0,44.39,44.41,44.36,44.37,67931.0
2023-09-12 15:10:00,44.38,44.4,44.32,44.33,18959.0,44.38,44.4,44.32,44.33,18959.0
2023-09-12 15:15:00,44.34,44.36,44.31,44.33,25167.0,44.34,44.36,44.31,44.33,25167.0
2023-09-12 15:20:00,44.33,44.34,44.29,44.3,20272.0,44.33,44.34,44.29,44.3,20272.0
2023-09-12 15:25:00,44.3,44.31,44.23,44.26,134150.0,44.3,44.31,44.23,44.26,134150.0
2023-09-12 15:30:00,44.26,44.26,44.19,44.2,25232.0,44.26,44.26,44.19,44.2,25232.0
2023-09-12 15:35:00,44.21,44.24,44.16,44.2,34121.0,44.21,44.24,44.16,44.2,34121.0
2023-09-12 15:40:00,44.2,44.21,44.16,44.2,29464.0,44.2,44.21,44.16,44.2,29464.0
2023-09-12 15:45:00,44.2,44.22,44.14,44.22,49899.0,44.2,44.22,44.14,44.22,49899.0
2023-09-12 15:50:00,44.23,44.28,44.2,44.22,104467.0,44.23,44.28,44.2,44.22,104467.0
2023-09-12 15:55:00,44.23,44.28,44.19,44.22,427276.0,44.23,44.28,44.19,44.22,427276.0
2023-09-13 09:30:00,44.28,44.62,44.28,44.62,45874.0,44.28,44.62,44.28,44.62,45874.0
2023-09-13 09:35:00,44.59,44.62,44.41,44.59,11827.0,44.59,44.62,44.41,44.59,11827.0
2023-09-13 09:40:00,44.6,44.6,44.43,44.48,39307.0,44.6,44.6,44.43,44.48,39307.0
2023-09-13 09:45:00,44.49,44.54,44.46,44.51,79724.0,44.49,44.54,44.46,44.51,79724.0
2023-09-13 09:50:00,44.56,44.6,44.44,44.45,24244.0,44.56,44.6,44.44,44.45,24244.0
2023-09-13 09:55:00,44.44,44.44,44.34,44.4,38170.0,44.44,44.44,44.34,44.4,38170.0
2023-09-13 10:00:00,44.4,44.41,44.23,44.23,54767.0,44.4,44.41,44.23,44.23,54767.0
2023-09-13 10:05:00,44.22,44.29,44.19,44.2,132454.0,44.22,44.29,44.19,44.2,132454.0
2023-09-13 10:10:00,44.19,44.21,43.95,44.04,77600.0,44.19,44.21,43.95,44.04,77600.0
2023-09-13 10:15:00,44.04,44.09,44.0,44.08,30967.0,44.04,44.09,44.0,44.08,30967.0
2023-09-13 10:20:00,44.08,44.19,44.07,44.16,40380.0,44.08,44.19,44.07,44.16,40380.0
2023-09-13 10:25:00,44.17,44.28,44.16,44.25,39088.0,44.17,44.28,44.16,44.25,39088.0
2023-09-13 10:30:00,44.25,44.28,44.19,44.26,81024.0,44.25,44.28,44.19,44.26,81024.0
2023-09-13 10:35:00,44.25,44.33,44.2,44.33,106582.0,44.25,44.33,44.2,44.33,106582.0
2023-09-13 10:40:00,44.34,44.41,44.34,44.38,14803.0,44.34,44.41,44.34,44.38,14803.0
2023-09-13 10:45:00,44.38,44.44,44.29,44.29,33249.0,44.38,44.44,44.29,44.29,33249.0
2023-09-13 10:50:00,44.29,44.33,44.28,44.3,47400.0,44.29,44.33,44.28,44.3,47400.0
2023-09-13 10:55:00,44.3,44.33,44.24,44.29,46648.0,44.3,44.33,44.24,44.29,46648.0
2023-09-13 11:00:00,44.3,44.37,44.26,44.34,58702.0,44.3,44.37,44.26,44.34,58702.0
2023-09-13 11:05:00,44.35,44.39,44.31,44.39,33275.0,44.35,44.39,44.31,44.39,33275.0
2023-09-13 11:10:00,44.39,44.43,44.35,44.36,100414.0,44.39,44.43,44.35,44.36,100414.0
2023-09-13 11:15:00,44.37,44.45,44.37,44.41,23993.0,44.37,44.45,44.37,44.41,23993.0
2023-09-13 11:20:00,44.41,44.45,44.39,44.45,40442.0,44.41,44.45,44.39,44.45,40442.0
2023-09-13 11:25:00,44.46,44.47,44.39,44.41,24073.0,44.46,44.47,44.39,44.41,24073.0
2023-09-13 11:30:00,44.41,44.46,44.4,44.44,31189.0,44.41,44.46,44.4,44.44,31189.0
2023-09-13 11:35:00,44.44,44.48,44.44,44.47,27281.0,44.44,44.48,44.44,44.47,27281.0
2023-09-13 11:40:00,44.47,44.49,44.45,44.48,52938.0,44.47,44.49,44.45,44.48,52938.0
2023-09-13 11:45:00,44.48,44.56,44.45,44.48,204243.0,44.48,44.56,44.45,44.48,204243.0
2023-09-13 11:50:00,44.47,44.47,44.37,44.41,15306.0,44.47,44.47,44.37,44.41,15306.0
2023-09-13 11:55:00,44.42,44.47,44.42,44.45,20734.0,44.42,44.47,44.42,44.45,20734.0
2023-09-13 12:00:00,44.45,44.46,44.43,44.46,16404.0,44.45,44.46,44.43,44.46,16404.0
2023-09-13 12:05:00,44.46,44.49,44.45,44.47,9313.0,44.46,44.49,44.45,44.47,9313.0
2023-09-13 12:10:00,44.46,44.46,44.32,44.33,33641.0,44.46,44.46,44.32,44.33,33641.0
2023-09-13 12:15:00,44.33,44.44,44.33,44.44,21306.0,44.33,44.44,44.33,44.44,21306.0
2023-09-13 12:20:00,44.45,44.51,44.45,44.47,10593.0,44.45,44.51,44.45,44.47,10593.0
2023-09-13 12:25:00,44.48,44.52,44.42,44.52,35200.0,44.48,44.52,44.42,44.52,35200.0
2023-09-13 12:30:00,44.53,44.57,44.52,44.55,16041.0,44.53,44.57,44.52,44.55,16041.0
2023-09-13 12:35:00,44.55,44.57,44.53,44.55,12313.0,44.55,44.57,44.53,44.55,12313.0
2023-09-13 12:40:00,44.55,44.61,44.54,44.6,12782.0,44.55,44.61,44.54,44.6,12782.0
2023-09-13 12:45:00,44.59,44.65,44.59,44.64,19204.0,44.59,44.65,44.59,44.64,19204.0
2023-09-13 12:50:00,44.65,44.65,44.61,44.64,11743.0,44.65,44.65,44.61,44.64,11743.0
2023-09-13 12:55:00,44.64,44.68,44.59,44.61,12937.0,44.64,44.68,44.59,44.61,12937.0
2023-09-13 13:00:00,44.61,44.63,44.6,44.62,9667.0,44.61,44.63,44.6,44.62,9667.0
2023-09-13 13:05:00,44.62,44.63,44.6,44.62,8866.0,44.62,44.63,44.6,44.62,8866.0
2023-09-13 13:10:00,44.62,44.67,44.61,44.65,10615.0,44.62,44.67,44.61,44.65,10615.0
2023-09-13 13:15:00,44.65,44.69,44.55,44.56,31651.0,44.65,44.69,44.55,44.56,31651.0
2023-09-13 13:20:00,44.55,44.63,44.53,44.63,18610.0,44.55,44.63,44.53,44.63,18610.0
2023-09-13 13:25:00,44.62,44.62,44.48,44.52,28245.0,44.62,44.62,44.48,44.52,28245.0
2023-09-13 13:30:00,44.53,44.56,44.51,44.56,11029.0,44.53,44.56,44.51,44.56,11029.0
2023-09-13 13:35:00,44.55,44.58,44.54,44.58,9991.0,44.55,44.58,44.54,44.58,9991.0
2023-09-13 13:40:00,44.57,44.58,44.55,44.57,6718.0,44.57,44.58,44.55,44.57,6718.0
2023-09-13 13:45:00,44.58,44.58,44.53,44.56,18766.0,44.58,44.58,44.53,44.56,18766.0
2023-09-13 13:50:00,44.56,44.58,44.54,44.55,22222.0,44.56,44.58,44.54,44.55,22222.0
2023-09-13 13:55:00,44.54,44.55,44.51,44.53,20795.0,44.54,44.55,44.51,44.53,20795.0
2023-09-13 14:00:00,44.53,44.55,44.5,44.51,13644.0,44.53,44.55,44.5,44.51,13644.0
2023-09-13 14:05:00,44.5,44.54,44.49,44.51,11889.0,44.5,44.54,44.49,44.51,11889.0
2023-09-13 14:10:00,44.51,44.53,44.46,44.47,20578.0,44.51,44.53,44.46,44.47,20578.0
2023-09-13 14:15:00,44.47,44.48,44.44,44.47,15267.0,44.47,44.48,44.44,44.47,15267.0
2023-09-13 14:20:00,44.47,44.53,44.46,44.52,36582.0,44.47,44.53,44.46,44.52,36582.0
2023-09-13 14:25:00,44.52,44.6,44.49,44.57,23799.0,44.52,44.6,44.49,44.57,23799.0
2023-09-13 14:30:00,44.57,44.57,44.48,44.48,18397.0,44.57,44.57,44.48,44.48,18397.0
2023-09-13 14:35:00,44.48,44.49,44.45,44.49,15888.0,44.48,44.49,44.45,44.49,15888.0
2023-09-13 14:40:00,44.49,44.5,44.45,44.46,10294.0,44.49,44.5,44.45,44.46,10294.0
2023-09-13 14:45:00,44.45,44.48,44.43,44.43,18071.0,44.45,44.48,44.43,44.43,18071.0
2023-09-13 14:50:00,44.43,44.44,44.36,44.37,26957.0,44.43,44.44,44.36,44.37,26957.0
2023-09-13 14:55:00,44.36,44.41,44.35,44.39,19145.0,44.36,44.41,44.35,44.39,19145.0
2023-09-13 15:00:00,44.39,44.39,44.31,44.31,29737.0,44.39,44.39,44.31,44.31,29737.0
2023-09-13 15:05:00,44.31,44.33,44.27,44.29,17525.0,44.31,44.33,44.27,44.29,17525.0
2023-09-13 15:10:00,44.28,44.3,44.24,44.25,13500.0,44.28,44.3,44.24,44.25,13500.0
2023-09-13 15:15:00,44.25,44.31,44.23,44.3,26893.0,44.25,44.31,44.23,44.3,26893.0
2023-09-13 15:20:00,44.3,44.31,44.27,44.3,22678.0,44.3,44.31,44.27,44.3,22678.0
2023-09-13 15:25:00,44.3,44.32,44.29,44.3,19583.0,44.3,44.32,44.29,44.3,19583.0
2023-09-13 15:30:00,44.3,44.34,44.28,44.34,45004.0,44.3,44.34,44.28,44.34,45004.0
2023-09-13 15:35:00,44.34,44.46,44.32,44.41,65277.0,44.34,44.46,44.32,44.41,65277.0
2023-09-13 15:40:00,44.41,44.42,44.38,44.41,36201.0,44.41,44.42,44.38,44.41,36201.0
2023-09-13 15:45:00,44.42,44.42,44.37,44.41,61829.0,44.42,44.42,44.37,44.41,61829.0
2023-09-13 15:50:00,44.41,44.41,44.3,44.33,131877.0,44.41,44.41,44.3,44.33,131877.0
2023-09-13 15:55:00,44.32,44.34,44.27,44.32,459900.0,44.32,44.34,44.27,44.32,459900.0
2023-09-14 09:30:00,44.48,44.67,44.41,44.53,36273.0,44.48,44.67,44.41,44.53,36273.0
2023-09-14 09:35:00,44.53,44.8,44.53,44.68,21057.0,44.53,44.8,44.53,44.68,21057.0
2023-09-14 09:40:00,44.64,44.65,44.5,44.52,18154.0,44.64,44.65,44.5,44.52,18154.0
2023-09-14 09:45:00,44.49,44.55,44.45,44.54,15576.0,44.49,44.55,44.45,44.54,15576.0
2023-09-14 09:50:00,44.55,44.6,44.48,44.51,24619.0,44.55,44.6,44.48,44.51,24619.0
2023-09-14 09:55:00,44.51,44.51,44.43,44.5,13392.0,44.51,44.51,44.43,44.5,13392.0
2023-09-14 10:00:00,44.52,44.53,44.32,44.4,47659.0,44.52,44.53,44.32,44.4,47659.0
2023-09-14 10:05:00,44.41,44.44,44.39,44.39,17501.0,44.41,44.44,44.39,44.39,17501.0
2023-09-14 10:10:00,44.4,44.49,44.36,44.47,13169.0,44.4,44.49,44.36,44.47,13169.0
2023-09-14 10:15:00,44.48,44.49,44.37,44.41,12635.0,44.48,44.49,44.37,44.41,12635.0
2023-09-14 10:20:00,44.42,44.53,44.41,44.53,11986.0,44.42,44.53,44.41,44.53,11986.0
2023-09-14 10:25:00,44.53,44.55,44.45,44.53,38259.0,44.53,44.55,44.45,44.53,38259.0
2023-09-14 10:30:00,44.53,44.65,44.51,44.63,11976.0,44.53,44.65,44.51,44.63,11976.0
2023-09-14 10:35:00,44.65,44.74,44.64,44.71,16581.0,44.65,44.74,44.64,44.71,16581.0
2023-09-14 10:40:00,44.71,44.9,44.71,44.89,27051.0,44.71,44.9,44.71,44.89,27051.0
2023-09-14 10:45:00,44.89,44.96,44.82,44.87,44095.0,44.89,44.96,44.82,44.87,44095.0
2023-09-14 10:50:00,44.88,44.94,44.84,44.85,35977.0,44.88,44.94,44.84,44.85,35977.0
2023-09-14 10:55:00,44.85,44.87,44.82,44.83,24576.0,44.85,44.87,44.82,44.83,24576.0
2023-09-14 11:00:00,44.84,44.84,44.76,44.76,17910.0,44.84,44.84,44.76,44.76,17910.0
2023-09-14 11:05:00,44.79,44.86,44.76,44.85,99961.0,44.79,44.86,44.76,44.85,99961.0
2023-09-14 11:10:00,44.86,44.9,44.79,44.84,35512.0,44.86,44.9,44.79,44.84,35512.0
2023-09-14 11:15:00,44.84,44.85,44.73,44.74,27556.0,44.84,44.85,44.73,44.74,27556.0
2023-09-14 11:20:00,44.73,44.79,44.71,44.79,10440.0,44.73,44.79,44.71,44.79,10440.0
2023-09-14 11:25:00,44.79,44.84,44.75,44.8,27065.0,44.79,44.84,44.75,44.8,27065.0
2023-09-14 11:30:00,44.8,44.85,44.77,44.8,15003.0,44.8,44.85,44.77,44.8,15003.0
2023-09-14 11:35:00,44.8,44.82,44.74,44.78,12087.0,44.8,44.82,44.74,44.78,12087.0
2023-09-14 11:40:00,44.79,44.79,44.71,44.73,12146.0,44.79,44.79,44.71,44.73,12146.0
2023-09-14 11:45:00,44.74,44.77,44.73,44.74,31062.0,44.74,44.77,44.73,44.74,31062.0
2023-09-14 11:50:00,44.75,44.84,44.74,44.8,30372.0,44.75,44.84,44.74,44.8,30372.0
2023-09-14 11:55:00,44.8,44.9,44.8,44.9,86319.0,44.8,44.9,44.8,44.9,86319.0
2023-09-14 12:00:00,44.9,44.92,44.81,44.83,18378.0,44.9,44.92,44.81,44.83,18378.0
2023-09-14 12:05:00,44.82,44.85,44.82,44.84,9283.0,44.82,44.85,44.82,44.84,9283.0
2023-09-14 12:10:00,44.84,44.92,44.83,44.92,56327.0,44.84,44.92,44.83,44.92,56327.0
2023-09-14 12:15:00,44.92,45.0,44.92,44.98,27566.0,44.92,45.0,44.92,44.98,27566.0
2023-09-14 12:20:00,44.98,44.98,44.88,44.92,12797.0,44.98,44.98,44.88,44.92,12797.0
2023-09-14 12:25:00,44.92,44.95,44.88,44.92,16431.0,44.92,44.95,44.88,44.92,16431.0
2023-09-14 12:30:00,44.92,44.95,44.91,44.91,16216.0,44.92,44.95,44.91,44.91,16216.0
2023-09-14 12:35:00,44.91,44.91,44.83,44.85,34191.0,44.91,44.91,44.83,44.85,34191.0
2023-09-14 12:40:00,44.84,44.9,44.84,44.85,38852.0,44.84,44.9,44.84,44.85,38852.0
2023-09-14 12:45:00,44.85,44.93,44.84,44.93,16298.0,44.85,44.93,44.84,44.93,16298.0
2023-09-14 12:50:00,44.92,44.93,44.87,44.91,25035.0,44.92,44.93,44.87,44.91,25035.0
2023-09-14 12:55:00,44.91,44.96,44.91,44.94,16606.0,44.91,44.96,44.91,44.94,16606.0
2023-09-14 13:00:00,44.94,44.95,44.87,44.89,14394.0,44.94,44.95,44.87,44.89,14394.0
2023-09-14 13:05:00,44.89,44.89,44.87,44.87,16128.0,44.89,44.89,44.87,44.87,16128.0
2023-09-14 13:10:00,44.87,44.92,44.86,44.9,31619.0,44.87,44.92,44.86,44.9,31619.0
2023-09-14 13:15:00,44.9,44.93,44.87,44.93,18011.0,44.9,44.93,44.87,44.93,18011.0
2023-09-14 13:20:00,44.93,44.94,44.84,44.85,25651.0,44.93,44.94,44.84,44.85,25651.0
2023-09-14 13:25:00,44.86,44.89,44.84,44.85,23497.0,44.86,44.89,44.84,44.85,23497.0
2023-09-14 13:30:00,44.85,44.91,44.85,44.89,72956.0,44.85,44.91,44.85,44.89,72956.0
2023-09-14 13:35:00,44.89,44.91,44.84,44.88,26933.0,44.89,44.91,44.84,44.88,26933.0
2023-09-14 13:40:00,44.88,44.88,44.82,44.85,19743.0,44.88,44.88,44.82,44.85,19743.0
2023-09-14 13:45:00,44.85,44.86,44.83,44.83,16796.0,44.85,44.86,44.83,44.83,16796.0
2023-09-14 13:50:00,44.83,44.83,44.79,44.8,67488.0,44.83,44.83,44.79,44.8,67488.0
2023-09-14 13:55:00,44.8,44.87,44.8,44.87,22014.0,44.8,44.87,44.8,44.87,22014.0
2023-09-14 14:00:00,44.86,44.88,44.76,44.76,28556.0,44.86,44.88,44.76,44.76,28556.0
2023-09-14 14:05:00,44.76,44.79,44.74,44.76,22999.0,44.76,44.79,44.74,44.76,22999.0
2023-09-14 14:10:00,44.77,44.79,44.74,44.76,16691.0,44.77,44.79,44.74,44.76,16691.0
2023-09-14 14:15:00,44.76,44.81,44.74,44.79,21008.0,44.76,44.81,44.74,44.79,21008.0
2023-09-14 14:20:00,44.79,44.81,44.74,44.76,14677.0,44.79,44.81,44.74,44.76,14677.0
2023-09-14 14:25:00,44.76,44.79,44.74,44.77,19463.0,44.76,44.79,44.74,44.77,19463.0
2023-09-14 14:30:00,44.77,44.88,44.74,44.87,75586.0,44.77,44.88,44.74,44.87,75586.0
2023-09-14 14:35:00,44.87,44.9,44.86,44.87,13245.0,44.87,44.9,44.86,44.87,13245.0
2023-09-14 14:40:00,44.87,44.96,44.86,44.92,24098.0,44.87,44.96,44.86,44.92,24098.0
2023-09-14 14:45:00,44.93,44.94,44.86,44.87,27935.0,44.93,44.94,44.86,44.87,27935.0
2023-09-14 14:50:00,44.87,44.92,44.87,44.89,19811.0,44.87,44.92,44.87,44.89,19811.0
2023-09-14 14:55:00,44.89,44.92,44.88,44.89,19001.0,44.89,44.92,44.88,44.89,19001.0
2023-09-14 15:00:00,44.89,44.95,44.88,44.93,41726.0,44.89,44.95,44.88,44.93,41726.0
2023-09-14 15:05:00,44.94,44.97,44.9,44.93,31299.0,44.94,44.97,44.9,44.93,31299.0
2023-09-14 15:10:00,44.93,44.94,44.91,44.93,21361.0,44.93,44.94,44.91,44.93,21361.0
2023-09-14 15:15:00,44.93,44.93,44.9,44.91,29591.0,44.93,44.93,44.9,44.91,29591.0
2023-09-14 15:20:00,44.91,44.91,44.87,44.88,41060.0,44.91,44.91,44.87,44.88,41060.0
2023-09-14 15:25:00,44.88,44.89,44.84,44.88,71387.0,44.88,44.89,44.84,44.88,71387.0
2023-09-14 15:30:00,44.87,44.88,44.8,44.8,44913.0,44.87,44.88,44.8,44.8,44913.0
2023-09-14 15:35:00,44.8,44.88,44.79,44.83,58871.0,44.8,44.88,44.79,44.83,58871.0
2023-09-14 15:40:00,44.83,44.92,44.82,44.9,79820.0,44.83,44.92,44.82,44.9,79820.0
2023-09-14 15:45:00,44.9,44.91,44.83,44.86,94723.0,44.9,44.91,44.83,44.86,94723.0
2023-09-14 15:50:00,44.86,44.87,44.82,44.83,137395.0,44.86,44.87,44.82,44.83,137395.0
2023-09-14 15:55:00,44.83,44.89,44.79,44.81,295959.0,44.83,44.89,44.79,44.81,295959.0
2023-09-15 09:30:00,44.77,45.2,44.0,44.27,1480908.0,44.77,45.2,44.0,44.27,1480908.0
2023-09-15 09:35:00,44.29,44.29,43.68,43.72,83063.0,44.29,44.29,43.68,43.72,83063.0
2023-09-15 09:40:00,43.72,44.17,43.63,44.16,104981.0,43.72,44.17,43.63,44.16,104981.0
2023-09-15 09:45:00,44.16,44.33,43.87,44.23,66223.0,44.16,44.33,43.87,44.23,66223.0
2023-09-15 09:50:00,44.23,44.59,44.18,44.48,45331.0,44.23,44.59,44.18,44.48,45331.0
2023-09-15 09:55:00,44.49,44.52,44.14,44.34,65588.0,44.49,44.52,44.14,44.34,65588.0
2023-09-15 10:00:00,44.33,44.38,43.99,44.0,49945.0,44.33,44.38,43.99,44.0,49945.0
2023-09-15 10:05:00,44.01,44.16,43.98,44.06,55264.0,44.01,44.16,43.98,44.06,55264.0
2023-09-15 10:10:00,44.05,44.12,43.75,43.77,54664.0,44.05,44.12,43.75,43.77,54664.0
2023-09-15 10:15:00,43.76,43.79,43.64,43.73,65371.0,43.76,43.79,43.64,43.73,65371.0
2023-09-15 10:20:00,43.72,43.88,43.72,43.8,72054.0,43.72,43.88,43.72,43.8,72054.0
2023-09-15 10:25:00,43.79,43.8,43.61,43.68,75656.0,43.79,43.8,43.61,43.68,75656.0
2023-09-15 10:30:00,43.69,43.76,43.48,43.66,131752.0,43.69,43.76,43.48,43.66,131752.0
2023-09-15 10:35:00,43.68,43.75,43.64,43.73,50050.0,43.68,43.75,43.64,43.73,50050.0
2023-09-15 10:40:00,43.74,43.8,43.61,43.63,80662.0,43.74,43.8,43.61,43.63,80662.0
2023-09-15 10:45:00,43.65,43.65,43.43,43.51,59024.0,43.65,43.65,43.43,43.51,59024.0
2023-09-15 10:50:00,43.52,43.53,43.29,43.37,70137.0,43.52,43.53,43.29,43.37,70137.0
2023-09-15 10:55:00,43.37,43.46,43.28,43.28,37321.0,43.37,43.46,43.28,43.28,37321.0
2023-09-15 11:00:00,43.3,43.32,43.21,43.25,63981.0,43.3,43.32,43.21,43.25,63981.0
2023-09-15 11:05:00,43.25,43.31,43.13,43.3,55818.0,43.25,43.31,43.13,43.3,55818.0
2023-09-15 11:10:00,43.3,43.33,43.09,43.09,42918.0,43.3,43.33,43.09,43.09,42918.0
2023-09-15 11:15:00,43.09,43.13,43.04,43.04,38849.0,43.09,43.13,43.04,43.04,38849.0
2023-09-15 11:20:00,43.04,43.05,42.82,42.88,35706.0,43.04,43.05,42.82,42.88,35706.0
2023-09-15 11:25:00,42.89,42.91,42.8,42.9,26203.0,42.89,42.91,42.8,42.9,26203.0
2023-09-15 11:30:00,42.88,42.91,42.69,42.76,41060.0,42.88,42.91,42.69,42.76,41060.0
2023-09-15 11:35:00,42.76,42.9,42.74,42.83,23439.0,42.76,42.9,42.74,42.83,23439.0
2023-09-15 11:40:00,42.84,42.87,42.78,42.84,21865.0,42.84,42.87,42.78,42.84,21865.0
2023-09-15 11:45:00,42.85,42.94,42.84,42.89,35671.0,42.85,42.94,42.84,42.89,35671.0
2023-09-15 11:50:00,42.9,42.93,42.78,42.91,43201.0,42.9,42.93,42.78,42.91,43201.0
2023-09-15 11:55:00,42.89,42.98,42.83,42.97,48926.0,42.89,42.98,42.83,42.97,48926.0
2023-09-15 12:00:00,42.98,43.09,42.98,43.06,32330.0,42.98,43.09,42.98,43.06,32330.0
2023-09-15 12:05:00,43.07,43.11,42.99,43.08,37116.0,43.07,43.11,42.99,43.08,37116.0
2023-09-15 12:10:00,43.08,43.11,43.0,43.03,34000.0,43.08,43.11,43.0,43.03,34000.0
2023-09-15 12:15:00,43.03,43.08,43.0,43.07,17650.0,43.03,43.08,43.0,43.07,17650.0
2023-09-15 12:20:00,43.07,43.21,43.07,43.2,47339.0,43.07,43.21,43.07,43.2,47339.0
2023-09-15 12:25:00,43.19,43.22,43.11,43.16,26919.0,43.19,43.22,43.11,43.16,26919.0
2023-09-15 12:30:00,43.16,43.17,43.1,43.17,26350.0,43.16,43.17,43.1,43.17,26350.0
2023-09-15 12:35:00,43.16,43.2,43.14,43.19,26570.0,43.16,43.2,43.14,43.19,26570.0
2023-09-15 12:40:00,43.18,43.21,43.15,43.19,27854.0,43.18,43.21,43.15,43.19,27854.0
2023-09-15 12:45:00,43.2,43.29,43.19,43.29,33636.0,43.2,43.29,43.19,43.29,33636.0
2023-09-15 12:50:00,43.29,43.29,43.24,43.27,35459.0,43.29,43.29,43.24,43.27,35459.0
2023-09-15 12:55:00,43.25,43.39,43.25,43.38,25838.0,43.25,43.39,43.25,43.38,25838.0
2023-09-15 13:00:00,43.39,43.44,43.31,43.32,33257.0,43.39,43.44,43.31,43.32,33257.0
2023-09-15 13:05:00,43.32,43.32,43.25,43.25,18280.0,43.32,43.32,43.25,43.25,18280.0
2023-09-15 13:10:00,43.26,43.51,43.25,43.51,76297.0,43.26,43.51,43.25,43.51,76297.0
2023-09-15 13:15:00,43.51,43.62,43.34,43.4,112777.0,43.51,43.62,43.34,43.4,112777.0
2023-09-15 13:20:00,43.43,43.55,43.42,43.54,43656.0,43.43,43.55,43.42,43.54,43656.0
2023-09-15 13:25:00,43.54,43.55,43.46,43.51,34292.0,43.54,43.55,43.46,43.51,34292.0
2023-09-15 13:30:00,43.52,43.55,43.47,43.54,37323.0,43.52,43.55,43.47,43.54,37323.0
2023-09-15 13:35:00,43.55,43.61,43.53,43.58,34789.0,43.55,43.61,43.53,43.58,34789.0
2023-09-15 13:40:00,43.59,43.66,43.54,43.65,30362.0,43.59,43.66,43.54,43.65,30362.0
2023-09-15 13:45:00,43.64,43.76,43.62,43.7,98809.0,43.64,43.76,43.62,43.7,98809.0
2023-09-15 13:50:00,43.69,43.78,43.62,43.74,48268.0,43.69,43.78,43.62,43.74,48268.0
2023-09-15 13:55:00,43.73,43.83,43.72,43.83,45594.0,43.73,43.83,43.72,43.83,45594.0
2023-09-15 14:00:00,43.83,43.97,43.8,43.96,69329.0,43.83,43.97,43.8,43.96,69329.0
2023-09-15 14:05:00,43.97,44.08,43.92,44.01,80862.0,43.97,44.08,43.92,44.01,80862.0
2023-09-15 14:10:00,44.02,44.02,43.89,43.91,65677.0,44.02,44.02,43.89,43.91,65677.0
2023-09-15 14:15:00,43.9,44.0,43.9,43.93,63407.0,43.9,44.0,43.9,43.93,63407.0
2023-09-15 14:20:00,43.94,43.95,43.74,43.75,37875.0,43.94,43.95,43.74,43.75,37875.0
2023-09-15 14:25:00,43.75,43.88,43.74,43.85,38583.0,43.75,43.88,43.74,43.85,38583.0
2023-09-15 14:30:00,43.85,43.91,43.84,43.89,30653.0,43.85,43.91,43.84,43.89,30653.0
2023-09-15 14:35:00,43.89,43.9,43.85,43.86,37074.0,43.89,43.9,43.85,43.86,37074.0
2023-09-15 14:40:00,43.85,43.86,43.82,43.85,27824.0,43.85,43.86,43.82,43.85,27824.0
2023-09-15 14:45:00,43.84,43.87,43.79,43.87,35057.0,43.84,43.87,43.79,43.87,35057.0
2023-09-15 14:50:00,43.87,43.9,43.83,43.84,49909.0,43.87,43.9,43.83,43.84,49909.0
2023-09-15 14:55:00,43.84,43.88,43.83,43.88,27414.0,43.84,43.88,43.83,43.88,27414.0
2023-09-15 15:00:00,43.88,43.88,43.71,43.77,46912.0,43.88,43.88,43.71,43.77,46912.0
2023-09-15 15:05:00,43.77,43.88,43.76,43.78,62933.0,43.77,43.88,43.76,43.78,62933.0
2023-09-15 15:10:00,43.77,43.81,43.73,43.79,57642.0,43.77,43.81,43.73,43.79,57642.0
2023-09-15 15:15:00,43.79,43.89,43.78,43.88,77199.0,43.79,43.89,43.78,43.88,77199.0
2023-09-15 15:20:00,43.88,43.89,43.8,43.83,60399.0,43.88,43.89,43.8,43.83,60399.0
2023-09-15 15:25:00,43.83,43.87,43.8,43.8,46292.0,43.83,43.87,43.8,43.8,46292.0
2023-09-15 15:30:00,43.8,43.82,43.74,43.75,71188.0,43.8,43.82,43.74,43.75,71188.0
2023-09-15 15:35:00,43.75,43.75,43.63,43.63,57289.0,43.75,43.75,43.63,43.63,57289.0
2023-09-15 15:40:00,43.64,43.7,43.62,43.66,63535.0,43.64,43.7,43.62,43.66,63535.0
2023-09-15 15:45:00,43.66,43.83,43.65,43.81,162447.0,43.66,43.83,43.65,43.81,162447.0
2023-09-15 15:50:00,43.8,43.93,43.8,43.82,284846.0,43.8,43.93,43.8,43.82,284846.0
2023-09-15 15:55:00,43.82,44.08,43.8,43.87,1171608.0,43.82,44.08,43.8,43.87,1171608.0
2023-09-18 09:30:00,43.82,44.59,43.82,44.56,148622.0,43.82,44.59,43.82,44.56,148622.0
2023-09-18 09:35:00,44.59,44.75,44.51,44.66,147027.0,44.59,44.75,44.51,44.66,147027.0
2023-09-18 09:40:00,44.65,44.73,44.52,44.69,38897.0,44.65,44.73,44.52,44.69,38897.0
2023-09-18 09:45:00,44.71,44.99,44.66,44.99,25230.0,44.71,44.99,44.66,44.99,25230.0
2023-09-18 09:50:00,44.99,45.1,44.96,45.1,26282.0,44.99,45.1,44.96,45.1,26282.0
2023-09-18 09:55:00,45.08,45.21,45.04,45.16,37340.0,45.08,45.21,45.04,45.16,37340.0
2023-09-18 10:00:00,45.15,45.15,44.87,44.92,52743.0,45.15,45.15,44.87,44.92,52743.0
2023-09-18 10:05:00,44.91,44.92,44.76,44.85,41561.0,44.91,44.92,44.76,44.85,41561.0
2023-09-18 10:10:00,44.87,45.02,44.83,44.98,36596.0,44.87,45.02,44.83,44.98,36596.0
2023-09-18 10:15:00,44.98,45.04,44.95,45.0,24402.0,44.98,45.04,44.95,45.0,24402.0
2023-09-18 10:20:00,45.0,45.01,44.94,44.94,24753.0,45.0,45.01,44.94,44.94,24753.0
2023-09-18 10:25:00,44.94,45.0,44.9,44.9,42595.0,44.94,45.0,44.9,44.9,42595.0
2023-09-18 10:30:00,44.91,45.04,44.9,44.99,27909.0,44.91,45.04,44.9,44.99,27909.0
2023-09-18 10:35:00,44.99,45.0,44.92,44.98,37746.0,44.99,45.0,44.92,44.98,37746.0
2023-09-18 10:40:00,44.98,45.07,44.97,45.06,64230.0,44.98,45.07,44.97,45.06,64230.0
2023-09-18 10:45:00,45.07,45.1,45.02,45.02,15151.0,45.07,45.1,45.02,45.02,15151.0
2023-09-18 10:50:00,45.02,45.12,44.99,45.12,21465.0,45.02,45.12,44.99,45.12,21465.0
2023-09-18 10:55:00,45.12,45.19,45.09,45.1,25678.0,45.12,45.19,45.09,45.1,25678.0
2023-09-18 11:00:00,45.09,45.2,45.08,45.16,18107.0,45.09,45.2,45.08,45.16,18107.0
2023-09-18 11:05:00,45.16,45.2,45.1,45.1,19132.0,45.16,45.2,45.1,45.1,19132.0
2023-09-18 11:10:00,45.1,45.1,45.05,45.08,15536.0,45.1,45.1,45.05,45.08,15536.0
2023-09-18 11:15:00,45.08,45.12,45.05,45.06,12960.0,45.08,45.12,45.05,45.06,12960.0
2023-09-18 11:20:00,45.07,45.12,45.05,45.08,12363.0,45.07,45.12,45.05,45.08,12363.0
2023-09-18 11:25:00,45.08,45.09,45.05,45.09,13241.0,45.08,45.09,45.05,45.09,13241.0
2023-09-18 11:30:00,45.09,45.13,45.05,45.11,18393.0,45.09,45.13,45.05,45.11,18393.0
2023-09-18 11:35:00,45.1,45.11,44.99,45.0,17438.0,45.1,45.11,44.99,45.0,17438.0
2023-09-18 11:40:00,45.0,45.05,44.96,44.97,37968.0,45.0,45.05,44.96,44.97,37968.0
2023-09-18 11:45:00,44.97,44.98,44.93,44.98,17714.0,44.97,44.98,44.93,44.98,17714.0
2023-09-18 11:50:00,44.98,45.01,44.94,44.95,21552.0,44.98,45.01,44.94,44.95,21552.0
2023-09-18 11:55:00,44.95,44.98,44.94,44.97,9501.0,44.95,44.98,44.94,44.97,9501.0
2023-09-18 12:00:00,44.97,45.01,44.97,45.0,26068.0,44.97,45.01,44.97,45.0,26068.0
2023-09-18 12:05:00,45.0,45.04,44.98,45.02,26274.0,45.0,45.04,44.98,45.02,26274.0
2023-09-18 12:10:00,45.03,45.04,44.97,44.98,20053.0,45.03,45.04,44.97,44.98,20053.0
2023-09-18 12:15:00,44.98,45.01,44.93,45.01,13234.0,44.98,45.01,44.93,45.01,13234.0
2023-09-18 12:20:00,45.02,45.03,44.97,45.0,162507.0,45.02,45.03,44.97,45.0,162507.0
2023-09-18 12:25:00,45.0,45.01,44.97,44.98,85372.0,45.0,45.01,44.97,44.98,85372.0
2023-09-18 12:30:00,44.99,45.02,44.94,44.98,34482.0,44.99,45.02,44.94,44.98,34482.0
2023-09-18 12:35:00,44.98,45.0,44.97,44.99,28525.0,44.98,45.0,44.97,44.99,28525.0
2023-09-18 12:40:00,44.99,45.0,44.95,44.97,30230.0,44.99,45.0,44.95,44.97,30230.0
2023-09-18 12:45:00,44.98,44.99,44.92,44.93,14713.0,44.98,44.99,44.92,44.93,14713.0
2023-09-18 12:50:00,44.94,44.94,44.79,44.79,17303.0,44.94,44.94,44.79,44.79,17303.0
2023-09-18 12:55:00,44.79,44.81,44.78,44.79,24432.0,44.79,44.81,44.78,44.79,24432.0
2023-09-18 13:00:00,44.79,44.8,44.71,44.73,16231.0,44.79,44.8,44.71,44.73,16231.0
2023-09-18 13:05:00,44.73,44.76,44.7,44.75,23636.0,44.73,44.76,44.7,44.75,23636.0
2023-09-18 13:10:00,44.75,44.76,44.72,44.75,16411.0,44.75,44.76,44.72,44.75,16411.0
2023-09-18 13:15:00,44.74,44.76,44.68,44.7,23918.0,44.74,44.76,44.68,44.7,23918.0
2023-09-18 13:20:00,44.7,44.72,44.58,44.71,295009.0,44.7,44.72,44.58,44.71,295009.0
2023-09-18 13:25:00,44.72,44.73,44.55,44.59,27025.0,44.72,44.73,44.55,44.59,27025.0
2023-09-18 13:30:00,44.59,44.64,44.56,44.58,19164.0,44.59,44.64,44.56,44.58,19164.0
2023-09-18 13:35:00,44.59,44.64,44.58,44.62,22310.0,44.59,44.64,44.58,44.62,22310.0
2023-09-18 13:40:00,44.63,44.63,44.47,44.53,460631.0,44.63,44.63,44.47,44.53,460631.0
2023-09-18 13:45:00,44.53,44.58,44.5,44.56,19828.0,44.53,44.58,44.5,44.56,19828.0
2023-09-18 13:50:00,44.56,44.56,44.48,44.5,14412.0,44.56,44.56,44.48,44.5,14412.0
2023-09-18 13:55:00,44.5,44.53,44.42,44.45,20383.0,44.5,44.53,44.42,44.45,20383.0
2023-09-18 14:00:00,44.45,44.58,44.43,44.55,33905.0,44.45,44.58,44.43,44.55,33905.0
2023-09-18 14:05:00,44.55,44.59,44.5,44.56,40180.0,44.55,44.59,44.5,44.56,40180.0
2023-09-18 14:10:00,44.56,44.56,44.48,44.49,29117.0,44.56,44.56,44.48,44.49,29117.0
2023-09-18 14:15:00,44.51,44.52,44.47,44.48,13019.0,44.51,44.52,44.47,44.48,13019.0
2023-09-18 14:20:00,44.49,44.51,44.48,44.51,11119.0,44.49,44.51,44.48,44.51,11119.0
2023-09-18 14:25:00,44.51,44.54,44.5,44.53,14404.0,44.51,44.54,44.5,44.53,14404.0
2023-09-18 14:30:00,44.54,44.75,44.53,44.73,265153.0,44.54,44.75,44.53,44.73,265153.0
2023-09-18 14:35:00,44.72,44.72,44.68,44.72,11419.0,44.72,44.72,44.68,44.72,11419.0
2023-09-18 14:40:00,44.72,44.75,44.69,44.71,25412.0,44.72,44.75,44.69,44.71,25412.0
2023-09-18 14:45:00,44.72,44.76,44.7,44.74,16217.0,44.72,44.76,44.7,44.74,16217.0
2023-09-18 14:50:00,44.75,44.78,44.73,44.73,9374.0,44.75,44.78,44.73,44.73,9374.0
2023-09-18 14:55:00,44.73,44.74,44.65,44.68,20178.0,44.73,44.74,44.65,44.68,20178.0
2023-09-18 15:00:00,44.68,44.71,44.66,44.69,16178.0,44.68,44.71,44.66,44.69,16178.0
2023-09-18 15:05:00,44.69,44.69,44.66,44.68,17930.0,44.69,44.69,44.66,44.68,17930.0
2023-09-18 15:10:00,44.68,44.71,44.67,44.7,19027.0,44.68,44.71,44.67,44.7,19027.0
2023-09-18 15:15:00,44.7,44.7,44.67,44.7,17040.0,44.7,44.7,44.67,44.7,17040.0
2023-09-18 15:20:00,44.7,44.74,44.68,44.7,27327.0,44.7,44.74,44.68,44.7,27327.0
2023-09-18 15:25:00,44.7,44.79,44.69,44.75,26404.0,44.7,44.79,44.69,44.75,26404.0
2023-09-18 15:30:00,44.75,44.76,44.58,44.61,45167.0,44.75,44.76,44.58,44.61,45167.0
2023-09-18 15:35:00,44.6,44.6,44.48,44.51,45550.0,44.6,44.6,44.48,44.51,45550.0
2023-09-18 15:40:00,44.51,44.54,44.46,44.48,32318.0,44.51,44.54,44.46,44.48,32318.0
2023-09-18 15:45:00,44.48,44.57,44.46,44.52,61366.0,44.48,44.57,44.46,44.52,61366.0
2023-09-18 15:50:00,44.52,44.54,44.44,44.47,113448.0,44.52,44.54,44.44,44.47,113448.0
2023-09-18 15:55:00,44.46,44.5,44.39,44.43,393031.0,44.46,44.5,44.39,44.43,393031.0
2023-09-19 09:30:00,44.4,44.44,44.06,44.19,104368.0,44.4,44.44,44.06,44.19,104368.0
2023-09-19 09:35:00,44.21,44.25,44.09,44.18,27260.0,44.21,44.25,44.09,44.18,27260.0
2023-09-19 09:40:00,44.16,44.21,44.15,44.17,42987.0,44.16,44.21,44.15,44.17,42987.0
2023-09-19 09:45:00,44.16,44.18,44.06,44.12,20958.0,44.16,44.18,44.06,44.12,20958.0
2023-09-19 09:50:00,44.12,44.12,44.0,44.01,20126.0,44.12,44.12,44.0,44.01,20126.0
2023-09-19 09:55:00,44.0,44.03,43.93,44.02,20153.0,44.0,44.03,43.93,44.02,20153.0
2023-09-19 10:00:00,44.02,44.03,43.94,43.95,23866.0,44.02,44.03,43.94,43.95,23866.0
2023-09-19 10:05:00,43.95,43.98,43.89,43.9,13105.0,43.95,43.98,43.89,43.9,13105.0
2023-09-19 10:10:00,43.92,43.96,43.91,43.93,55052.0,43.92,43.96,43.91,43.93,55052.0
2023-09-19 10:15:00,43.93,44.04,43.91,44.0,70780.0,43.93,44.04,43.91,44.0,70780.0
2023-09-19 10:20:00,44.01,44.05,43.97,43.98,103127.0,44.01,44.05,43.97,43.98,103127.0
2023-09-19 10:25:00,43.98,44.22,43.98,44.2,1147988.0,43.98,44.22,43.98,44.2,1147988.0
2023-09-19 10:30:00,44.2,44.3,44.16,44.23,36152.0,44.2,44.3,44.16,44.23,36152.0
2023-09-19 10:35:00,44.23,44.3,44.22,44.25,22143.0,44.23,44.3,44.22,44.25,22143.0
2023-09-19 10:40:00,44.27,44.29,44.19,44.29,14328.0,44.27,44.29,44.19,44.29,14328.0
2023-09-19 10:45:00,44.28,44.46,44.28,44.44,22158.0,44.28,44.46,44.28,44.44,22158.0
2023-09-19 10:50:00,44.44,44.5,44.38,44.48,37484.0,44.44,44.5,44.38,44.48,37484.0
2023-09-19 10:55:00,44.48,44.49,44.37,44.39,28846.0,44.48,44.49,44.37,44.39,28846.0
2023-09-19 11:00:00,44.38,44.51,44.37,44.51,20527.0,44.38,44.51,44.37,44.51,20527.0
2023-09-19 11:05:00,44.52,44.59,44.46,44.59,41580.0,44.52,44.59,44.46,44.59,41580.0
2023-09-19 11:10:00,44.59,44.61,44.51,44.55,24679.0,44.59,44.61,44.51,44.55,24679.0
2023-09-19 11:15:00,44.54,44.57,44.52,44.55,35661.0,44.54,44.57,44.52,44.55,35661.0
2023-09-19 11:20:00,44.55,44.58,44.52,44.54,33423.0,44.55,44.58,44.52,44.54,33423.0
2023-09-19 11:25:00,44.55,44.58,44.52,44.55,80291.0,44.55,44.58,44.52,44.55,80291.0
2023-09-19 11:30:00,44.55,44.65,44.55,44.65,20524.0,44.55,44.65,44.55,44.65,20524.0
2023-09-19 11:35:00,44.65,44.68,44.63,44.64,27347.0,44.65,44.68,44.63,44.64,27347.0
2023-09-19 11:40:00,44.64,44.66,44.61,44.65,9682.0,44.64,44.66,44.61,44.65,9682.0
2023-09-19 11:45:00,44.65,44.69,44.63,44.69,11800.0,44.65,44.69,44.63,44.69,11800.0
2023-09-19 11:50:00,44.69,44.74,44.62,44.67,24238.0,44.69,44.74,44.62,44.67,24238.0
2023-09-19 11:55:00,44.66,44.78,44.66,44.77,17042.0,44.66,44.78,44.66,44.77,17042.0
2023-09-19 12:00:00,44.76,44.77,44.65,44.7,17920.0,44.76,44.77,44.65,44.7,17920.0
2023-09-19 12:05:00,44.7,44.72,44.66,44.68,11261.0,44.7,44.72,44.66,44.68,11261.0
2023-09-19 12:10:00,44.68,44.74,44.68,44.73,8476.0,44.68,44.74,44.68,44.73,8476.0
2023-09-19 12:15:00,44.73,44.73,44.62,44.63,13075.0,44.73,44.73,44.62,44.63,13075.0
2023-09-19 12:20:00,44.63,44.63,44.54,44.57,15628.0,44.63,44.63,44.54,44.57,15628.0
2023-09-19 12:25:00,44.57,44.58,44.5,44.53,17983.0,44.57,44.58,44.5,44.53,17983.0
2023-09-19 12:30:00,44.53,44.57,44.5,44.57,17089.0,44.53,44.57,44.5,44.57,17089.0
2023-09-19 12:35:00,44.57,44.59,44.55,44.55,13396.0,44.57,44.59,44.55,44.55,13396.0
2023-09-19 12:40:00,44.55,44.56,44.45,44.45,56511.0,44.55,44.56,44.45,44.45,56511.0
2023-09-19 12:45:00,44.45,44.48,44.42,44.47,77437.0,44.45,44.48,44.42,44.47,77437.0
2023-09-19 12:50:00,44.48,44.48,44.39,44.48,15705.0,44.48,44.48,44.39,44.48,15705.0
2023-09-19 12:55:00,44.48,44.5,44.45,44.48,12060.0,44.48,44.5,44.45,44.48,12060.0
2023-09-19 13:00:00,44.47,44.6,44.47,44.59,17057.0,44.47,44.6,44.47,44.59,17057.0
2023-09-19 13:05:00,44.59,44.6,44.43,44.48,79935.0,44.59,44.6,44.43,44.48,79935.0
2023-09-19 13:10:00,44.48,44.58,44.47,44.57,21270.0,44.48,44.58,44.47,44.57,21270.0
2023-09-19 13:15:00,44.57,44.6,44.53,44.53,19688.0,44.57,44.6,44.53,44.53,19688.0
2023-09-19 13:20:00,44.54,44.57,44.47,44.48,13584.0,44.54,44.57,44.47,44.48,13584.0
2023-09-19 13:25:00,44.47,44.51,44.46,44.49,19405.0,44.47,44.51,44.46,44.49,19405.0
2023-09-19 13:30:00,44.5,44.58,44.5,44.57,14200.0,44.5,44.58,44.5,44.57,14200.0
2023-09-19 13:35:00,44.57,44.65,44.55,44.64,15132.0,44.57,44.65,44.55,44.64,15132.0
2023-09-19 13:40:00,44.64,44.65,44.54,44.57,37779.0,44.64,44.65,44.54,44.57,37779.0
2023-09-19 13:45:00,44.57,44.67,44.57,44.67,22647.0,44.57,44.67,44.57,44.67,22647.0
2023-09-19 13:50:00,44.67,44.7,44.57,44.59,50861.0,44.67,44.7,44.57,44.59,50861.0
2023-09-19 13:55:00,44.6,44.61,44.58,44.59,52658.0,44.6,44.61,44.58,44.59,52658.0
2023-09-19 14:00:00,44.6,44.61,44.52,44.55,92875.0,44.6,44.61,44.52,44.55,92875.0
2023-09-19 14:05:00,44.55,44.6,44.52,44.55,29909.0,44.55,44.6,44.52,44.55,29909.0
2023-09-19 14:10:00,44.54,44.54,44.45,44.48,42615.0,44.54,44.54,44.45,44.48,42615.0
2023-09-19 14:15:00,44.48,44.49,44.45,44.47,11602.0,44.48,44.49,44.45,44.47,11602.0
2023-09-19 14:20:00,44.47,44.5,44.45,44.5,8791.0,44.47,44.5,44.45,44.5,8791.0
2023-09-19 14:25:00,44.5,44.54,44.49,44.52,13136.0,44.5,44.54,44.49,44.52,13136.0
2023-09-19 14:30:00,44.52,44.57,44.51,44.55,21203.0,44.52,44.57,44.51,44.55,21203.0
2023-09-19 14:35:00,44.56,44.59,44.54,44.55,17396.0,44.56,44.59,44.54,44.55,17396.0
2023-09-19 14:40:00,44.54,44.56,44.52,44.53,24670.0,44.54,44.56,44.52,44.53,24670.0
2023-09-19 14:45:00,44.53,44.59,44.51,44.59,12419.0,44.53,44.59,44.51,44.59,12419.0
2023-09-19 14:50:00,44.59,44.59,44.52,44.53,11920.0,44.59,44.59,44.52,44.53,11920.0
2023-09-19 14:55:00,44.53,44.56,44.49,44.49,16199.0,44.53,44.56,44.49,44.49,16199.0
2023-09-19 15:00:00,44.48,44.51,44.47,44.48,24536.0,44.48,44.51,44.47,44.48,24536.0
2023-09-19 15:05:00,44.48,44.49,44.44,44.47,19021.0,44.48,44.49,44.44,44.47,19021.0
2023-09-19 15:10:00,44.47,44.5,44.42,44.44,24402.0,44.47,44.5,44.42,44.44,24402.0
2023-09-19 15:15:00,44.44,44.45,44.39,44.41,26390.0,44.44,44.45,44.39,44.41,26390.0
2023-09-19 15:20:00,44.41,44.42,44.39,44.41,60848.0,44.41,44.42,44.39,44.41,60848.0
2023-09-19 15:25:00,44.41,44.56,44.4,44.55,24352.0,44.41,44.56,44.4,44.55,24352.0
2023-09-19 15:30:00,44.55,44.56,44.47,44.48,34500.0,44.55,44.56,44.47,44.48,34500.0
2023-09-19 15:35:00,44.47,44.49,44.44,44.47,42708.0,44.47,44.49,44.44,44.47,42708.0
2023-09-19 15:40:00,44.47,44.57,44.46,44.57,25343.0,44.47,44.57,44.46,44.57,25343.0
2023-09-19 15:45:00,44.57,44.64,44.56,44.59,55633.0,44.57,44.64,44.56,44.59,55633.0
2023-09-19 15:50:00,44.6,44.65,44.56,44.63,141251.0,44.6,44.65,44.56,44.63,141251.0
2023-09-19 15:55:00,44.63,44.64,44.49,44.57,403651.0,44.63,44.64,44.49,44.57,403651.0
2023-09-20 09:30:00,44.66,44.89,44.62,44.63,47824.0,44.66,44.89,44.62,44.63,47824.0
2023-09-20 09:35:00,44.65,44.75,44.59,44.59,11817.0,44.65,44.75,44.59,44.59,11817.0
2023-09-20 09:40:00,44.6,44.66,44.52,44.62,17618.0,44.6,44.66,44.52,44.62,17618.0
2023-09-20 09:45:00,44.62,44.72,44.6,44.69,16726.0,44.62,44.72,44.6,44.69,16726.0
2023-09-20 09:50:00,44.67,44.81,44.65,44.8,5221.0,44.67,44.81,44.65,44.8,5221.0
2023-09-20 09:55:00,44.79,44.83,44.72,44.72,17491.0,44.79,44.83,44.72,44.72,17491.0
2023-09-20 10:00:00,44.72,44.76,44.66,44.66,19410.0,44.72,44.76,44.66,44.66,19410.0
2023-09-20 10:05:00,44.65,44.66,44.57,44.62,20879.0,44.65,44.66,44.57,44.62,20879.0
2023-09-20 10:10:00,44.63,44.64,44.6,44.6,15760.0,44.63,44.64,44.6,44.6,15760.0
2023-09-20 10:15:00,44.59,44.64,44.57,44.61,14502.0,44.59,44.64,44.57,44.61,14502.0
2023-09-20 10:20:00,44.6,44.66,44.57,44.65,13161.0,44.6,44.66,44.57,44.65,13161.0
2023-09-20 10:25:00,44.66,44.67,44.57,44.57,26984.0,44.66,44.67,44.57,44.57,26984.0
2023-09-20 10:30:00,44.59,44.6,44.53,44.6,22043.0,44.59,44.6,44.53,44.6,22043.0
2023-09-20 10:35:00,44.6,44.61,44.53,44.58,18818.0,44.6,44.61,44.53,44.58,18818.0
2023-09-20 10:40:00,44.58,44.61,44.56,44.56,15182.0,44.58,44.61,44.56,44.56,15182.0
2023-09-20 10:45:00,44.56,44.57,44.5,44.52,25260.0,44.56,44.57,44.5,44.52,25260.0
2023-09-20 10:50:00,44.52,44.52,44.47,44.47,15404.0,44.52,44.52,44.47,44.47,15404.0
2023-09-20 10:55:00,44.47,44.47,44.39,44.4,13533.0,44.47,44.47,44.39,44.4,13533.0
2023-09-20 11:00:00,44.4,44.41,44.35,44.4,22535.0,44.4,44.41,44.35,44.4,22535.0
2023-09-20 11:05:00,44.4,44.51,44.4,44.48,14375.0,44.4,44.51,44.4,44.48,14375.0
2023-09-20 11:10:00,44.49,44.51,44.46,44.51,12826.0,44.49,44.51,44.46,44.51,12826.0
2023-09-20 11:15:00,44.51,44.52,44.44,44.48,17431.0,44.51,44.52,44.44,44.48,17431.0
2023-09-20 11:20:00,44.49,44.5,44.45,44.45,11526.0,44.49,44.5,44.45,44.45,11526.0
2023-09-20 11:25:00,44.46,44.51,44.45,44.46,12813.0,44.46,44.51,44.45,44.46,12813.0
2023-09-20 11:30:00,44.46,44.48,44.45,44.45,10853.0,44.46,44.48,44.45,44.45,10853.0
2023-09-20 11:35:00,44.46,44.47,44.42,44.42,12160.0,44.46,44.47,44.42,44.42,12160.0
2023-09-20 11:40:00,44.42,44.48,44.42,44.48,11649.0,44.42,44.48,44.42,44.48,11649.0
2023-09-20 11:45:00,44.48,44.52,44.47,44.51,11129.0,44.48,44.52,44.47,44.51,11129.0
2023-09-20 11:50:00,44.51,44.54,44.47,44.54,28577.0,44.51,44.54,44.47,44.54,28577.0
2023-09-20 11:55:00,44.53,44.53,44.5,44.51,19202.0,44.53,44.53,44.5,44.51,19202.0
2023-09-20 12:00:00,44.52,44.53,44.5,44.52,4753.0,44.52,44.53,44.5,44.52,4753.0
2023-09-20 12:05:00,44.51,44.54,44.49,44.51,14199.0,44.51,44.54,44.49,44.51,14199.0
2023-09-20 12:10:00,44.51,44.54,44.51,44.54,4885.0,44.51,44.54,44.51,44.54,4885.0
2023-09-20 12:15:00,44.54,44.54,44.48,44.48,15442.0,44.54,44.54,44.48,44.48,15442.0
2023-09-20 12:20:00,44.48,44.5,44.48,44.49,4925.0,44.48,44.5,44.48,44.49,4925.0
2023-09-20 12:25:00,44.48,44.54,44.47,44.52,15973.0,44.48,44.54,44.47,44.52,15973.0
2023-09-20 12:30:00,44.52,44.56,44.51,44.52,11726.0,44.52,44.56,44.51,44.52,11726.0
2023-09-20 12:35:00,44.52,44.55,44.52,44.55,8822.0,44.52,44.55,44.52,44.55,8822.0
2023-09-20 12:40:00,44.54,44.54,44.51,44.54,11761.0,44.54,44.54,44.51,44.54,11761.0
2023-09-20 12:45:00,44.54,44.55,44.5,44.51,16281.0,44.54,44.55,44.5,44.51,16281.0
2023-09-20 12:50:00,44.52,44.55,44.51,44.55,12730.0,44.52,44.55,44.51,44.55,12730.0
2023-09-20 12:55:00,44.53,44.62,44.52,44.61,147725.0,44.53,44.62,44.52,44.61,147725.0
2023-09-20 13:00:00,44.61,44.65,44.54,44.55,49542.0,44.61,44.65,44.54,44.55,49542.0
2023-09-20 13:05:00,44.54,44.55,44.52,44.53,20478.0,44.54,44.55,44.52,44.53,20478.0
2023-09-20 13:10:00,44.53,44.54,44.47,44.49,7257.0,44.53,44.54,44.47,44.49,7257.0
2023-09-20 13:15:00,44.5,44.52,44.49,44.52,9195.0,44.5,44.52,44.49,44.52,9195.0
2023-09-20 13:20:00,44.53,44.54,44.5,44.52,11107.0,44.53,44.54,44.5,44.52,11107.0
2023-09-20 13:25:00,44.53,44.54,44.5,44.5,14387.0,44.53,44.54,44.5,44.5,14387.0
2023-09-20 13:30:00,44.5,44.5,44.46,44.46,9685.0,44.5,44.5,44.46,44.46,9685.0
2023-09-20 13:35:00,44.47,44.47,44.36,44.37,28049.0,44.47,44.47,44.36,44.37,28049.0
2023-09-20 13:40:00,44.36,44.46,44.35,44.46,12119.0,44.36,44.46,44.35,44.46,12119.0
2023-09-20 13:45:00,44.46,44.53,44.46,44.51,15277.0,44.46,44.53,44.46,44.51,15277.0
2023-09-20 13:50:00,44.51,44.56,44.5,44.55,27142.0,44.51,44.56,44.5,44.55,27142.0
2023-09-20 13:55:00,44.56,44.56,44.53,44.53,9333.0,44.56,44.56,44.53,44.53,9333.0
2023-09-20 14:00:00,44.53,44.53,44.29,44.31,20648.0,44.53,44.53,44.29,44.31,20648.0
2023-09-20 14:05:00,44.28,44.35,44.22,44.27,14137.0,44.28,44.35,44.22,44.27,14137.0
2023-09-20 14:10:00,44.26,44.29,44.22,44.23,11632.0,44.26,44.29,44.22,44.23,11632.0
2023-09-20 14:15:00,44.22,44.29,44.2,44.26,17920.0,44.22,44.29,44.2,44.26,17920.0
2023-09-20 14:20:00,44.23,44.32,44.19,44.32,8651.0,44.23,44.32,44.19,44.32,8651.0
2023-09-20 14:25:00,44.31,44.33,44.28,44.3,7504.0,44.31,44.33,44.28,44.3,7504.0
2023-09-20 14:30:00,44.3,44.47,44.24,44.36,18357.0,44.3,44.47,44.24,44.36,18357.0
2023-09-20 14:35:00,44.36,44.43,44.34,44.36,11910.0,44.36,44.43,44.34,44.36,11910.0
2023-09-20 14:40:00,44.36,44.41,44.29,44.38,9177.0,44.36,44.41,44.29,44.38,9177.0
2023-09-20 14:45:00,44.38,44.4,44.25,44.3,19308.0,44.38,44.4,44.25,44.3,19308.0
2023-09-20 14:50:00,44.3,44.32,44.23,44.26,12137.0,44.3,44.32,44.23,44.26,12137.0
2023-09-20 14:55:00,44.25,44.29,44.22,44.23,13586.0,44.25,44.29,44.22,44.23,13586.0
2023-09-20 15:00:00,44.22,44.26,44.18,44.22,11618.0,44.22,44.26,44.18,44.22,11618.0
2023-09-20 15:05:00,44.22,44.26,44.17,44.2,19387.0,44.22,44.26,44.17,44.2,19387.0
2023-09-20 15:10:00,44.2,44.27,44.17,44.19,18581.0,44.2,44.27,44.17,44.19,18581.0
2023-09-20 15:15:00,44.19,44.2,44.1,44.12,17978.0,44.19,44.2,44.1,44.12,17978.0
2023-09-20 15:20:00,44.12,44.18,44.12,44.18,22537.0,44.12,44.18,44.12,44.18,22537.0
2023-09-20 15:25:00,44.18,44.22,44.11,44.16,34570.0,44.18,44.22,44.11,44.16,34570.0
2023-09-20 15:30:00,44.16,44.16,44.01,44.02,31668.0,44.16,44.16,44.01,44.02,31668.0
2023-09-20 15:35:00,44.02,44.09,44.01,44.08,31489.0,44.02,44.09,44.01,44.08,31489.0
2023-09-20 15:40:00,44.08,44.14,44.07,44.11,52178.0,44.08,44.14,44.07,44.11,52178.0
2023-09-20 15:45:00,44.11,44.13,44.05,44.09,51602.0,44.11,44.13,44.05,44.09,51602.0
2023-09-20 15:50:00,44.09,44.13,44.05,44.07,78533.0,44.09,44.13,44.05,44.07,78533.0
2023-09-20 15:55:00,44.07,44.08,44.0,44.01,206188.0,44.07,44.08,44.0,44.01,206188.0
2023-09-21 09:30:00,43.88,43.94,43.55,43.71,55489.0,43.88,43.94,43.55,43.71,55489.0
2023-09-21 09:35:00,43.77,43.8,43.63,43.64,25932.0,43.77,43.8,43.63,43.64,25932.0
2023-09-21 09:40:00,43.63,43.66,43.44,43.44,31627.0,43.63,43.66,43.44,43.44,31627.0
2023-09-21 09:45:00,43.44,43.5,43.36,43.44,15469.0,43.44,43.5,43.36,43.44,15469.0
2023-09-21 09:50:00,43.44,43.46,43.35,43.37,20473.0,43.44,43.46,43.35,43.37,20473.0
2023-09-21 09:55:00,43.38,43.41,43.17,43.26,31326.0,43.38,43.41,43.17,43.26,31326.0
2023-09-21 10:00:00,43.25,43.34,43.25,43.27,22396.0,43.25,43.34,43.25,43.27,22396.0
2023-09-21 10:05:00,43.25,43.41,43.25,43.41,27248.0,43.25,43.41,43.25,43.41,27248.0
2023-09-21 10:10:00,43.42,43.45,43.33,43.34,25979.0,43.42,43.45,43.33,43.34,25979.0
2023-09-21 10:15:00,43.34,43.36,43.29,43.3,19854.0,43.34,43.36,43.29,43.3,19854.0
2023-09-21 10:20:00,43.3,43.33,43.24,43.3,30397.0,43.3,43.33,43.24,43.3,30397.0
2023-09-21 10:25:00,43.3,43.33,43.27,43.28,33200.0,43.3,43.33,43.27,43.28,33200.0
2023-09-21 10:30:00,43.28,43.41,43.28,43.36,31102.0,43.28,43.41,43.28,43.36,31102.0
2023-09-21 10:35:00,43.36,43.45,43.35,43.43,17939.0,43.36,43.45,43.35,43.43,17939.0
2023-09-21 10:40:00,43.42,43.42,43.35,43.36,12652.0,43.42,43.42,43.35,43.36,12652.0
2023-09-21 10:45:00,43.36,43.38,43.24,43.31,15929.0,43.36,43.38,43.24,43.31,15929.0
2023-09-21 10:50:00,43.31,43.35,43.29,43.3,17533.0,43.31,43.35,43.29,43.3,17533.0
2023-09-21 10:55:00,43.3,43.34,43.29,43.32,29107.0,43.3,43.34,43.29,43.32,29107.0
2023-09-21 11:00:00,43.34,43.35,43.27,43.29,15171.0,43.34,43.35,43.27,43.29,15171.0
2023-09-21 11:05:00,43.3,43.35,43.24,43.26,22603.0,43.3,43.35,43.24,43.26,22603.0
2023-09-21 11:10:00,43.27,43.3,43.24,43.26,40208.0,43.27,43.3,43.24,43.26,40208.0
2023-09-21 11:15:00,43.27,43.3,43.26,43.28,25918.0,43.27,43.3,43.26,43.28,25918.0
2023-09-21 11:20:00,43.28,43.33,43.25,43.27,12503.0,43.28,43.33,43.25,43.27,12503.0
2023-09-21 11:25:00,43.27,43.29,43.24,43.26,46565.0,43.27,43.29,43.24,43.26,46565.0
2023-09-21 11:30:00,43.27,43.36,43.26,43.35,22075.0,43.27,43.36,43.26,43.35,22075.0
2023-09-21 11:35:00,43.35,43.38,43.31,43.35,10463.0,43.35,43.38,43.31,43.35,10463.0
2023-09-21 11:40:00,43.34,43.36,43.31,43.35,14141.0,43.34,43.36,43.31,43.35,14141.0
2023-09-21 11:45:00,43.36,43.39,43.35,43.39,11357.0,43.36,43.39,43.35,43.39,11357.0
2023-09-21 11:50:00,43.38,43.38,43.34,43.36,14121.0,43.38,43.38,43.34,43.36,14121.0
2023-09-21 11:55:00,43.36,43.39,43.34,43.38,9244.0,43.36,43.39,43.34,43.38,9244.0
2023-09-21 12:00:00,43.37,43.37,43.35,43.37,9172.0,43.37,43.37,43.35,43.37,9172.0
2023-09-21 12:05:00,43.36,43.37,43.35,43.37,10687.0,43.36,43.37,43.35,43.37,10687.0
2023-09-21 12:10:00,43.37,43.38,43.33,43.34,11629.0,43.37,43.38,43.33,43.34,11629.0
2023-09-21 12:15:00,43.34,43.39,43.33,43.35,14449.0,43.34,43.39,43.33,43.35,14449.0
2023-09-21 12:20:00,43.36,43.37,43.33,43.37,8442.0,43.36,43.37,43.33,43.37,8442.0
2023-09-21 12:25:00,43.37,43.38,43.32,43.38,12408.0,43.37,43.38,43.32,43.38,12408.0
2023-09-21 12:30:00,43.38,43.4,43.35,43.4,19334.0,43.38,43.4,43.35,43.4,19334.0
2023-09-21 12:35:00,43.4,43.43,43.37,43.4,12335.0,43.4,43.43,43.37,43.4,12335.0
2023-09-21 12:40:00,43.4,43.42,43.39,43.41,13494.0,43.4,43.42,43.39,43.41,13494.0
2023-09-21 12:45:00,43.41,43.43,43.36,43.43,25784.0,43.41,43.43,43.36,43.43,25784.0
2023-09-21 12:50:00,43.43,43.46,43.41,43.41,9293.0,43.43,43.46,43.41,43.41,9293.0
2023-09-21 12:55:00,43.41,43.43,43.39,43.41,10888.0,43.41,43.43,43.39,43.41,10888.0
2023-09-21 13:00:00,43.42,43.45,43.4,43.42,7649.0,43.42,43.45,43.4,43.42,7649.0
2023-09-21 13:05:00,43.42,43.46,43.42,43.45,7263.0,43.42,43.46,43.42,43.45,7263.0
2023-09-21 13:10:00,43.45,43.46,43.41,43.43,10842.0,43.45,43.46,43.41,43.43,10842.0
2023-09-21 13:15:00,43.43,43.49,43.42,43.42,16050.0,43.43,43.49,43.42,43.42,16050.0
2023-09-21 13:20:00,43.42,43.46,43.41,43.44,10243.0,43.42,43.46,43.41,43.44,10243.0
2023-09-21 13:25:00,43.46,43.49,43.46,43.48,14349.0,43.46,43.49,43.46,43.48,14349.0
2023-09-21 13:30:00,43.49,43.54,43.49,43.51,23872.0,43.49,43.54,43.49,43.51,23872.0
2023-09-21 13:35:00,43.51,43.55,43.5,43.52,29760.0,43.51,43.55,43.5,43.52,29760.0
2023-09-21 13:40:00,43.51,43.54,43.51,43.54,13562.0,43.51,43.54,43.51,43.54,13562.0
2023-09-21 13:45:00,43.54,43.55,43.5,43.5,15961.0,43.54,43.55,43.5,43.5,15961.0
2023-09-21 13:50:00,43.5,43.53,43.49,43.53,13088.0,43.5,43.53,43.49,43.53,13088.0
2023-09-21 13:55:00,43.53,43.55,43.5,43.52,13156.0,43.53,43.55,43.5,43.52,13156.0
2023-09-21 14:00:00,43.53,43.54,43.46,43.47,8852.0,43.53,43.54,43.46,43.47,8852.0
2023-09-21 14:05:00,43.46,43.49,43.41,43.41,8063.0,43.46,43.49,43.41,43.41,8063.0
2023-09-21 14:10:00,43.4,43.42,43.37,43.39,9423.0,43.4,43.42,43.37,43.39,9423.0
2023-09-21 14:15:00,43.39,43.41,43.38,43.39,15124.0,43.39,43.41,43.38,43.39,15124.0
2023-09-21 14:20:00,43.39,43.41,43.38,43.39,10002.0,43.39,43.41,43.38,43.39,10002.0
2023-09-21 14:25:00,43.4,43.4,43.34,43.36,12536.0,43.4,43.4,43.34,43.36,12536.0
2023-09-21 14:30:00,43.36,43.4,43.35,43.35,19636.0,43.36,43.4,43.35,43.35,19636.0
2023-09-21 14:35:00,43.35,43.38,43.33,43.36,11999.0,43.35,43.38,43.33,43.36,11999.0
2023-09-21 14:40:00,43.35,43.37,43.34,43.35,13490.0,43.35,43.37,43.34,43.35,13490.0
2023-09-21 14:45:00,43.36,43.37,43.34,43.34,15849.0,43.36,43.37,43.34,43.34,15849.0
2023-09-21 14:50:00,43.34,43.42,43.34,43.41,24084.0,43.34,43.42,43.34,43.41,24084.0
2023-09-21 14:55:00,43.41,43.42,43.37,43.37,33166.0,43.41,43.42,43.37,43.37,33166.0
2023-09-21 15:00:00,43.37,43.41,43.34,43.38,25026.0,43.37,43.41,43.34,43.38,25026.0
2023-09-21 15:05:00,43.38,43.38,43.33,43.34,35613.0,43.38,43.38,43.33,43.34,35613.0
2023-09-21 15:10:00,43.34,43.38,43.26,43.38,29325.0,43.34,43.38,43.26,43.38,29325.0
2023-09-21 15:15:00,43.38,43.42,43.35,43.38,34494.0,43.38,43.42,43.35,43.38,34494.0
2023-09-21 15:20:00,43.38,43.39,43.31,43.32,22641.0,43.38,43.39,43.31,43.32,22641.0
2023-09-21 15:25:00,43.32,43.33,43.24,43.27,23105.0,43.32,43.33,43.24,43.27,23105.0
2023-09-21 15:30:00,43.28,43.29,43.22,43.24,34023.0,43.28,43.29,43.22,43.24,34023.0
2023-09-21 15:35:00,43.23,43.25,43.22,43.23,26789.0,43.23,43.25,43.22,43.23,26789.0
2023-09-21 15:40:00,43.23,43.26,43.21,43.23,39487.0,43.23,43.26,43.21,43.23,39487.0
2023-09-21 15:45:00,43.23,43.26,43.19,43.21,52354.0,43.23,43.26,43.19,43.21,52354.0
2023-09-21 15:50:00,43.2,43.26,43.18,43.22,153574.0,43.2,43.26,43.18,43.22,153574.0
2023-09-21 15:55:00,43.22,43.29,43.13,43.13,277952.0,43.22,43.29,43.13,43.13,277952.0
2023-09-22 09:30:00,43.19,43.32,43.15,43.22,42105.0,43.19,43.32,43.15,43.22,42105.0
2023-09-22 09:35:00,43.22,43.3,43.16,43.16,9260.0,43.22,43.3,43.16,43.16,9260.0
2023-09-22 09:40:00,43.19,43.29,43.19,43.26,10289.0,43.19,43.29,43.19,43.26,10289.0
2023-09-22 09:45:00,43.28,43.32,43.2,43.21,9691.0,43.28,43.32,43.2,43.21,9691.0
2023-09-22 09:50:00,43.21,43.26,43.17,43.19,12918.0,43.21,43.26,43.17,43.19,12918.0
2023-09-22 09:55:00,43.2,43.24,43.15,43.22,10087.0,43.2,43.24,43.15,43.22,10087.0
2023-09-22 10:00:00,43.23,43.24,43.15,43.18,12779.0,43.23,43.24,43.15,43.18,12779.0
2023-09-22 10:05:00,43.18,43.26,43.17,43.19,15800.0,43.18,43.26,43.17,43.19,15800.0
2023-09-22 10:10:00,43.19,43.21,43.15,43.19,17393.0,43.19,43.21,43.15,43.19,17393.0
2023-09-22 10:15:00,43.19,43.23,43.16,43.23,10901.0,43.19,43.23,43.16,43.23,10901.0
2023-09-22 10:20:00,43.23,43.29,43.22,43.28,19353.0,43.23,43.29,43.22,43.28,19353.0
2023-09-22 10:25:00,43.28,43.28,43.21,43.23,16777.0,43.28,43.28,43.21,43.23,16777.0
2023-09-22 10:30:00,43.23,43.36,43.23,43.35,12560.0,43.23,43.36,43.23,43.35,12560.0
2023-09-22 10:35:00,43.35,43.43,43.35,43.37,19702.0,43.35,43.43,43.35,43.37,19702.0
2023-09-22 10:40:00,43.37,43.48,43.37,43.48,11832.0,43.37,43.48,43.37,43.48,11832.0
2023-09-22 10:45:00,43.49,43.5,43.44,43.44,16582.0,43.49,43.5,43.44,43.44,16582.0
2023-09-22 10:50:00,43.44,43.47,43.35,43.41,17711.0,43.44,43.47,43.35,43.41,17711.0
2023-09-22 10:55:00,43.41,43.47,43.4,43.45,11302.0,43.41,43.47,43.4,43.45,11302.0
2023-09-22 11:00:00,43.46,43.47,43.4,43.41,16648.0,43.46,43.47,43.4,43.41,16648.0
2023-09-22 11:05:00,43.41,43.46,43.4,43.41,17118.0,43.41,43.46,43.4,43.41,17118.0
2023-09-22 11:10:00,43.42,43.46,43.42,43.45,7635.0,43.42,43.46,43.42,43.45,7635.0
2023-09-22 11:15:00,43.46,43.46,43.37,43.38,18318.0,43.46,43.46,43.37,43.38,18318.0
2023-09-22 11:20:00,43.4,43.41,43.35,43.38,13303.0,43.4,43.41,43.35,43.38,13303.0
2023-09-22 11:25:00,43.38,43.39,43.36,43.36,14768.0,43.38,43.39,43.36,43.36,14768.0
2023-09-22 11:30:00,43.36,43.43,43.35,43.38,12929.0,43.36,43.43,43.35,43.38,12929.0
2023-09-22 11:35:00,43.38,43.39,43.35,43.39,11519.0,43.38,43.39,43.35,43.39,11519.0
2023-09-22 11:40:00,43.37,43.37,43.29,43.31,17226.0,43.37,43.37,43.29,43.31,17226.0
2023-09-22 11:45:00,43.31,43.35,43.31,43.34,22629.0,43.31,43.35,43.31,43.34,22629.0
2023-09-22 11:50:00,43.34,43.38,43.34,43.36,19125.0,43.34,43.38,43.34,43.36,19125.0
2023-09-22 11:55:00,43.36,43.38,43.33,43.34,13025.0,43.36,43.38,43.33,43.34,13025.0
2023-09-22 12:00:00,43.33,43.36,43.31,43.34,11231.0,43.33,43.36,43.31,43.34,11231.0
2023-09-22 12:05:00,43.34,43.38,43.33,43.37,22250.0,43.34,43.38,43.33,43.37,22250.0
2023-09-22 12:10:00,43.36,43.44,43.34,43.44,11531.0,43.36,43.44,43.34,43.44,11531.0
2023-09-22 12:15:00,43.43,43.45,43.4,43.42,16430.0,43.43,43.45,43.4,43.42,16430.0
2023-09-22 12:20:00,43.43,43.45,43.4,43.44,10931.0,43.43,43.45,43.4,43.44,10931.0
2023-09-22 12:25:00,43.44,43.45,43.42,43.42,9576.0,43.44,43.45,43.42,43.42,9576.0
2023-09-22 12:30:00,43.43,43.44,43.4,43.41,25593.0,43.43,43.44,43.4,43.41,25593.0
2023-09-22 12:35:00,43.41,43.48,43.41,43.46,18179.0,43.41,43.48,43.41,43.46,18179.0
2023-09-22 12:40:00,43.47,43.5,43.46,43.5,7245.0,43.47,43.5,43.46,43.5,7245.0
2023-09-22 12:45:00,43.5,43.51,43.48,43.51,9224.0,43.5,43.51,43.48,43.51,9224.0
2023-09-22 12:50:00,43.51,43.53,43.49,43.49,9955.0,43.51,43.53,43.49,43.49,9955.0
2023-09-22 12:55:00,43.5,43.54,43.5,43.51,8140.0,43.5,43.54,43.5,43.51,8140.0
2023-09-22 13:00:00,43.52,43.53,43.5,43.51,7997.0,43.52,43.53,43.5,43.51,7997.0
2023-09-22 13:05:00,43.51,43.51,43.47,43.47,8684.0,43.51,43.51,43.47,43.47,8684.0
2023-09-22 13:10:00,43.48,43.49,43.44,43.48,11525.0,43.48,43.49,43.44,43.48,11525.0
2023-09-22 13:15:00,43.47,43.5,43.4,43.42,7785.0,43.47,43.5,43.4,43.42,7785.0
2023-09-22 13:20:00,43.41,43.43,43.36,43.4,9355.0,43.41,43.43,43.36,43.4,9355.0
2023-09-22 13:25:00,43.4,43.42,43.39,43.41,11767.0,43.4,43.42,43.39,43.41,11767.0
2023-09-22 13:30:00,43.41,43.41,43.33,43.34,5546.0,43.41,43.41,43.33,43.34,5546.0
2023-09-22 13:35:00,43.35,43.38,43.32,43.33,10518.0,43.35,43.38,43.32,43.33,10518.0
2023-09-22 13:40:00,43.33,43.34,43.29,43.31,10580.0,43.33,43.34,43.29,43.31,10580.0
2023-09-22 13:45:00,43.3,43.3,43.24,43.29,15416.0,43.3,43.3,43.24,43.29,15416.0
2023-09-22 13:50:00,43.27,43.31,43.27,43.31,9903.0,43.27,43.31,43.27,43.31,9903.0
2023-09-22 13:55:00,43.31,43.37,43.31,43.33,14065.0,43.31,43.37,43.31,43.33,14065.0
2023-09-22 14:00:00,43.32,43.35,43.31,43.34,10443.0,43.32,43.35,43.31,43.34,10443.0
2023-09-22 14:05:00,43.33,43.33,43.31,43.32,8396.0,43.33,43.33,43.31,43.32,8396.0
2023-09-22 14:10:00,43.32,43.32,43.21,43.21,9013.0,43.32,43.32,43.21,43.21,9013.0
2023-09-22 14:15:00,43.22,43.25,43.19,43.23,16142.0,43.22,43.25,43.19,43.23,16142.0
2023-09-22 14:20:00,43.24,43.26,43.17,43.22,14320.0,43.24,43.26,43.17,43.22,14320.0
2023-09-22 14:25:00,43.22,43.23,43.16,43.17,8214.0,43.22,43.23,43.16,43.17,8214.0
2023-09-22 14:30:00,43.16,43.17,43.1,43.16,15282.0,43.16,43.17,43.1,43.16,15282.0
2023-09-22 14:35:00,43.16,43.19,43.11,43.11,8728.0,43.16,43.19,43.11,43.11,8728.0
2023-09-22 14:40:00,43.11,43.17,43.1,43.16,18881.0,43.11,43.17,43.1,43.16,18881.0
2023-09-22 14:45:00,43.15,43.23,43.15,43.21,12181.0,43.15,43.23,43.15,43.21,12181.0
2023-09-22 14:50:00,43.21,43.23,43.19,43.22,15235.0,43.21,43.23,43.19,43.22,15235.0
2023-09-22 14:55:00,43.21,43.22,43.18,43.21,13723.0,43.21,43.22,43.18,43.21,13723.0
2023-09-22 15:00:00,43.21,43.3,43.21,43.25,19757.0,43.21,43.3,43.21,43.25,19757.0
2023-09-22 15:05:00,43.25,43.36,43.24,43.36,20286.0,43.25,43.36,43.24,43.36,20286.0
2023-09-22 15:10:00,43.36,43.36,43.31,43.32,14935.0,43.36,43.36,43.31,43.32,14935.0
2023-09-22 15:15:00,43.33,43.36,43.32,43.35,14850.0,43.33,43.36,43.32,43.35,14850.0
2023-09-22 15:20:00,43.36,43.4,43.34,43.37,24999.0,43.36,43.4,43.34,43.37,24999.0
2023-09-22 15:25:00,43.37,43.37,43.31,43.32,19020.0,43.37,43.37,43.31,43.32,19020.0
2023-09-22 15:30:00,43.32,43.35,43.29,43.29,22720.0,43.32,43.35,43.29,43.29,22720.0
2023-09-22 15:35:00,43.29,43.33,43.28,43.3,27152.0,43.29,43.33,43.28,43.3,27152.0
2023-09-22 15:40:00,43.31,43.32,43.2,43.21,24942.0,43.31,43.32,43.2,43.21,24942.0
2023-09-22 15:45:00,43.21,43.21,43.14,43.17,44501.0,43.21,43.21,43.14,43.17,44501.0
2023-09-22 15:50:00,43.17,43.18,43.06,43.09,96683.0,43.17,43.18,43.06,43.09,96683.0
2023-09-22 15:55:00,43.09,43.19,43.09,43.14,242132.0,43.09,43.19,43.09,43.14,242132.0
2023-09-25 09:30:00,43.04,43.17,42.89,43.17,35075.0,43.04,43.17,42.89,43.17,35075.0
2023-09-25 09:35:00,43.13,43.31,43.13,43.28,7188.0,43.13,43.31,43.13,43.28,7188.0
2023-09-25 09:40:00,43.3,43.32,43.22,43.24,4457.0,43.3,43.32,43.22,43.24,4457.0
2023-09-25 09:45:00,43.26,43.29,43.16,43.16,7052.0,43.26,43.29,43.16,43.16,7052.0
2023-09-25 09:50:00,43.18,43.19,43.09,43.12,9456.0,43.18,43.19,43.09,43.12,9456.0
2023-09-25 09:55:00,43.13,43.18,43.1,43.18,11392.0,43.13,43.18,43.1,43.18,11392.0
2023-09-25 10:00:00,43.17,43.18,43.09,43.11,10048.0,43.17,43.18,43.09,43.11,10048.0
2023-09-25 10:05:00,43.08,43.12,43.02,43.06,8833.0,43.08,43.12,43.02,43.06,8833.0
2023-09-25 10:10:00,43.05,43.11,43.04,43.08,9192.0,43.05,43.11,43.04,43.08,9192.0
2023-09-25 10:15:00,43.08,43.14,43.03,43.06,9478.0,43.08,43.14,43.03,43.06,9478.0
2023-09-25 10:20:00,43.07,43.09,43.04,43.08,8736.0,43.07,43.09,43.04,43.08,8736.0
2023-09-25 10:25:00,43.07,43.09,43.01,43.01,25493.0,43.07,43.09,43.01,43.01,25493.0
2023-09-25 10:30:00,43.02,43.04,42.97,42.98,9756.0,43.02,43.04,42.97,42.98,9756.0
2023-09-25 10:35:00,43.0,43.0,42.96,42.98,7516.0,43.0,43.0,42.96,42.98,7516.0
2023-09-25 10:40:00,42.97,43.01,42.93,43.01,7949.0,42.97,43.01,42.93,43.01,7949.0
2023-09-25 10:45:00,43.02,43.05,43.01,43.02,8171.0,43.02,43.05,43.01,43.02,8171.0
2023-09-25 10:50:00,43.01,43.02,42.94,43.0,13823.0,43.01,43.02,42.94,43.0,13823.0
2023-09-25 10:55:00,42.98,43.01,42.94,42.96,8446.0,42.98,43.01,42.94,42.96,8446.0
2023-09-25 11:00:00,42.96,42.99,42.96,42.99,9920.0,42.96,42.99,42.96,42.99,9920.0
2023-09-25 11:05:00,42.98,43.1,42.96,43.1,8415.0,42.98,43.1,42.96,43.1,8415.0
2023-09-25 11:10:00,43.1,43.16,43.1,43.14,9626.0,43.1,43.16,43.1,43.14,9626.0
2023-09-25 11:15:00,43.16,43.22,43.16,43.21,6632.0,43.16,43.22,43.16,43.21,6632.0
2023-09-25 11:20:00,43.22,43.22,43.18,43.2,6898.0,43.22,43.22,43.18,43.2,6898.0
2023-09-25 11:25:00,43.21,43.21,43.17,43.17,5325.0,43.21,43.21,43.17,43.17,5325.0
2023-09-25 11:30:00,43.16,43.17,43.14,43.16,13622.0,43.16,43.17,43.14,43.16,13622.0
2023-09-25 11:35:00,43.16,43.17,43.13,43.15,6769.0,43.16,43.17,43.13,43.15,6769.0
2023-09-25 11:40:00,43.15,43.21,43.15,43.2,7118.0,43.15,43.21,43.15,43.2,7118.0
2023-09-25 11:45:00,43.22,43.22,43.17,43.18,6449.0,43.22,43.22,43.17,43.18,6449.0
2023-09-25 11:50:00,43.18,43.2,43.17,43.18,7874.0,43.18,43.2,43.17,43.18,7874.0
2023-09-25 11:55:00,43.18,43.2,43.17,43.19,10239.0,43.18,43.2,43.17,43.19,10239.0
2023-09-25 12:00:00,43.19,43.21,43.16,43.17,7919.0,43.19,43.21,43.16,43.17,7919.0
2023-09-25 12:05:00,43.18,43.2,43.16,43.18,8287.0,43.18,43.2,43.16,43.18,8287.0
2023-09-25 12:10:00,43.17,43.18,43.14,43.15,5024.0,43.17,43.18,43.14,43.15,5024.0
2023-09-25 12:15:00,43.15,43.17,43.14,43.15,10633.0,43.15,43.17,43.14,43.15,10633.0
2023-09-25 12:20:00,43.15,43.17,43.12,43.16,12887.0,43.15,43.17,43.12,43.16,12887.0
2023-09-25 12:25:00,43.16,43.16,43.13,43.15,9859.0,43.16,43.16,43.13,43.15,9859.0
2023-09-25 12:30:00,43.15,43.17,43.12,43.13,17566.0,43.15,43.17,43.12,43.13,17566.0
2023-09-25 12:35:00,43.13,43.13,43.05,43.05,11418.0,43.13,43.13,43.05,43.05,11418.0
2023-09-25 12:40:00,43.06,43.08,43.03,43.04,10369.0,43.06,43.08,43.03,43.04,10369.0
2023-09-25 12:45:00,43.04,43.08,43.02,43.05,15779.0,43.04,43.08,43.02,43.05,15779.0
2023-09-25 12:50:00,43.05,43.06,43.0,43.04,13319.0,43.05,43.06,43.0,43.04,13319.0
2023-09-25 12:55:00,43.05,43.05,43.0,43.02,13372.0,43.05,43.05,43.0,43.02,13372.0
2023-09-25 13:00:00,43.04,43.08,43.03,43.06,3881.0,43.04,43.08,43.03,43.06,3881.0
2023-09-25 13:05:00,43.07,43.13,43.07,43.13,10636.0,43.07,43.13,43.07,43.13,10636.0
2023-09-25 13:10:00,43.15,43.21,43.14,43.16,11124.0,43.15,43.21,43.14,43.16,11124.0
2023-09-25 13:15:00,43.16,43.17,43.14,43.15,4768.0,43.16,43.17,43.14,43.15,4768.0
2023-09-25 13:20:00,43.15,43.16,43.13,43.13,4074.0,43.15,43.16,43.13,43.13,4074.0
2023-09-25 13:25:00,43.13,43.15,43.06,43.09,15234.0,43.13,43.15,43.06,43.09,15234.0
2023-09-25 13:30:00,43.08,43.12,43.06,43.12,8236.0,43.08,43.12,43.06,43.12,8236.0
2023-09-25 13:35:00,43.11,43.16,43.1,43.15,5118.0,43.11,43.16,43.1,43.15,5118.0
2023-09-25 13:40:00,43.16,43.16,43.1,43.1,6805.0,43.16,43.16,43.1,43.1,6805.0
2023-09-25 13:45:00,43.11,43.12,43.06,43.1,13580.0,43.11,43.12,43.06,43.1,13580.0
2023-09-25 13:50:00,43.11,43.15,43.1,43.13,5425.0,43.11,43.15,43.1,43.13,5425.0
2023-09-25 13:55:00,43.13,43.13,43.11,43.12,4344.0,43.13,43.13,43.11,43.12,4344.0
2023-09-25 14:00:00,43.13,43.17,43.12,43.16,7496.0,43.13,43.17,43.12,43.16,7496.0
2023-09-25 14:05:00,43.16,43.2,43.16,43.17,10747.0,43.16,43.2,43.16,43.17,10747.0
2023-09-25 14:10:00,43.16,43.19,43.16,43.17,19238.0,43.16,43.19,43.16,43.17,19238.0
2023-09-25 14:15:00,43.17,43.19,43.16,43.19,6644.0,43.17,43.19,43.16,43.19,6644.0
2023-09-25 14:20:00,43.19,43.21,43.15,43.16,15048.0,43.19,43.21,43.15,43.16,15048.0
2023-09-25 14:25:00,43.16,43.19,43.16,43.17,14399.0,43.16,43.19,43.16,43.17,14399.0
2023-09-25 14:30:00,43.16,43.2,43.13,43.18,10805.0,43.16,43.2,43.13,43.18,10805.0
2023-09-25 14:35:00,43.18,43.26,43.18,43.23,8255.0,43.18,43.26,43.18,43.23,8255.0
2023-09-25 14:40:00,43.23,43.26,43.19,43.2,10583.0,43.23,43.26,43.19,43.2,10583.0
2023-09-25 14:45:00,43.2,43.23,43.19,43.22,12359.0,43.2,43.23,43.19,43.22,12359.0
2023-09-25 14:50:00,43.21,43.23,43.19,43.21,9864.0,43.21,43.23,43.19,43.21,9864.0
2023-09-25 14:55:00,43.2,43.21,43.16,43.17,9830.0,43.2,43.21,43.16,43.17,9830.0
2023-09-25 15:00:00,43.16,43.18,43.11,43.14,17864.0,43.16,43.18,43.11,43.14,17864.0
2023-09-25 15:05:00,43.13,43.13,43.05,43.05,16399.0,43.13,43.13,43.05,43.05,16399.0
2023-09-25 15:10:00,43.05,43.1,43.05,43.09,24124.0,43.05,43.1,43.05,43.09,24124.0
2023-09-25 15:15:00,43.09,43.16,43.09,43.16,12846.0,43.09,43.16,43.09,43.16,12846.0
2023-09-25 15:20:00,43.16,43.19,43.14,43.16,13676.0,43.16,43.19,43.14,43.16,13676.0
2023-09-25 15:25:00,43.16,43.18,43.13,43.18,14560.0,43.16,43.18,43.13,43.18,14560.0
2023-09-25 15:30:00,43.18,43.22,43.16,43.21,18380.0,43.18,43.22,43.16,43.21,18380.0
2023-09-25 15:35:00,43.21,43.22,43.18,43.21,15588.0,43.21,43.22,43.18,43.21,15588.0
2023-09-25 15:40:00,43.21,43.23,43.19,43.2,18603.0,43.21,43.23,43.19,43.2,18603.0
2023-09-25 15:45:00,43.2,43.23,43.19,43.22,28780.0,43.2,43.23,43.19,43.22,28780.0
2023-09-25 15:50:00,43.21,43.28,43.16,43.23,98119.0,43.21,43.28,43.16,43.23,98119.0
2023-09-25 15:55:00,43.23,43.37,43.23,43.37,187261.0,43.23,43.37,43.23,43.37,187261.0
2023-09-26 09:30:00,43.34,43.43,43.16,43.17,35471.0,43.34,43.43,43.16,43.17,35471.0
2023-09-26 09:35:00,43.19,43.3,43.19,43.26,8736.0,43.19,43.3,43.19,43.26,8736.0
2023-09-26 09:40:00,43.27,43.28,43.19,43.22,6847.0,43.27,43.28,43.19,43.22,6847.0
2023-09-26 09:45:00,43.22,43.25,43.18,43.21,11609.0,43.22,43.25,43.18,43.21,11609.0
2023-09-26 09:50:00,43.21,43.21,43.08,43.08,10895.0,43.21,43.21,43.08,43.08,10895.0
2023-09-26 09:55:00,43.07,43.08,42.98,43.05,6206.0,43.07,43.08,42.98,43.05,6206.0
2023-09-26 10:00:00,43.05,43.09,42.94,42.96,9805.0,43.05,43.09,42.94,42.96,9805.0
2023-09-26 10:05:00,42.94,43.06,42.94,43.03,27240.0,42.94,43.06,42.94,43.03,27240.0
2023-09-26 10:10:00,43.04,43.06,42.98,43.0,15712.0,43.04,43.06,42.98,43.0,15712.0
2023-09-26 10:15:00,43.01,43.1,42.97,42.98,23252.0,43.01,43.1,42.97,42.98,23252.0
2023-09-26 10:20:00,42.96,43.01,42.93,42.93,17148.0,42.96,43.01,42.93,42.93,17148.0
2023-09-26 10:25:00,42.93,42.93,42.87,42.92,13267.0,42.93,42.93,42.87,42.92,13267.0
2023-09-26 10:30:00,42.93,42.94,42.87,42.91,8091.0,42.93,42.94,42.87,42.91,8091.0
2023-09-26 10:35:00,42.9,42.9,42.86,42.88,9187.0,42.9,42.9,42.86,42.88,9187.0
2023-09-26 10:40:00,42.88,42.95,42.86,42.94,6907.0,42.88,42.95,42.86,42.94,6907.0
2023-09-26 10:45:00,42.93,42.97,42.87,42.88,9878.0,42.93,42.97,42.87,42.88,9878.0
2023-09-26 10:50:00,42.88,42.98,42.86,42.93,19629.0,42.88,42.98,42.86,42.93,19629.0
2023-09-26 10:55:00,42.94,42.95,42.91,42.93,27481.0,42.94,42.95,42.91,42.93,27481.0
2023-09-26 11:00:00,42.94,42.96,42.89,42.94,18895.0,42.94,42.96,42.89,42.94,18895.0
2023-09-26 11:05:00,42.93,42.94,42.88,42.89,8388.0,42.93,42.94,42.88,42.89,8388.0
2023-09-26 11:10:00,42.89,42.93,42.89,42.93,11386.0,42.89,42.93,42.89,42.93,11386.0
2023-09-26 11:15:00,42.94,42.97,42.91,42.96,7263.0,42.94,42.97,42.91,42.96,7263.0
2023-09-26 11:20:00,42.95,42.96,42.92,42.94,10227.0,42.95,42.96,42.92,42.94,10227.0
2023-09-26 11:25:00,42.93,42.96,42.91,42.91,7571.0,42.93,42.96,42.91,42.91,7571.0
2023-09-26 11:30:00,42.91,43.01,42.9,43.01,11990.0,42.91,43.01,42.9,43.01,11990.0
2023-09-26 11:35:00,43.01,43.03,43.0,43.01,13791.0,43.01,43.03,43.0,43.01,13791.0
2023-09-26 11:40:00,43.01,43.01,42.95,43.0,7307.0,43.01,43.01,42.95,43.0,7307.0
2023-09-26 11:45:00,42.98,43.0,42.95,42.96,9480.0,42.98,43.0,42.95,42.96,9480.0
2023-09-26 11:50:00,42.95,42.95,42.88,42.91,16235.0,42.95,42.95,42.88,42.91,16235.0
2023-09-26 11:55:00,42.91,42.92,42.88,42.92,6865.0,42.91,42.92,42.88,42.92,6865.0
2023-09-26 12:00:00,42.92,42.93,42.89,42.9,9665.0,42.92,42.93,42.89,42.9,9665.0
2023-09-26 12:05:00,42.89,42.96,42.89,42.95,15843.0,42.89,42.96,42.89,42.95,15843.0
2023-09-26 12:10:00,42.95,43.0,42.94,42.97,15675.0,42.95,43.0,42.94,42.97,15675.0
2023-09-26 12:15:00,42.98,43.01,42.95,42.96,10281.0,42.98,43.01,42.95,42.96,10281.0
2023-09-26 12:20:00,42.97,43.0,42.96,43.0,11839.0,42.97,43.0,42.96,43.0,11839.0
2023-09-26 12:25:00,42.99,43.0,42.97,42.98,7325.0,42.99,43.0,42.97,42.98,7325.0
2023-09-26 12:30:00,42.98,42.99,42.94,42.95,9227.0,42.98,42.99,42.94,42.95,9227.0
2023-09-26 12:35:00,42.96,42.98,42.93,42.97,11290.0,42.96,42.98,42.93,42.97,11290.0
2023-09-26 12:40:00,42.97,42.98,42.94,42.97,7865.0,42.97,42.98,42.94,42.97,7865.0
2023-09-26 12:45:00,42.97,42.97,42.92,42.95,11539.0,42.97,42.97,42.92,42.95,11539.0
2023-09-26 12:50:00,42.95,42.99,42.94,42.95,9399.0,42.95,42.99,42.94,42.95,9399.0
2023-09-26 12:55:00,42.94,42.94,42.92,42.92,7824.0,42.94,42.94,42.92,42.92,7824.0
2023-09-26 13:00:00,42.93,42.97,42.92,42.97,10027.0,42.93,42.97,42.92,42.97,10027.0
2023-09-26 13:05:00,42.95,43.04,42.92,43.03,12398.0,42.95,43.04,42.92,43.03,12398.0
2023-09-26 13:10:00,43.04,43.08,43.04,43.06,4780.0,43.04,43.08,43.04,43.06,4780.0
2023-09-26 13:15:00,43.06,43.07,43.03,43.05,7073.0,43.06,43.07,43.03,43.05,7073.0
2023-09-26 13:20:00,43.05,43.07,43.04,43.05,4105.0,43.05,43.07,43.04,43.05,4105.0
2023-09-26 13:25:00,43.04,43.06,43.01,43.01,7662.0,43.04,43.06,43.01,43.01,7662.0
2023-09-26 13:30:00,43.0,43.05,42.99,43.03,10490.0,43.0,43.05,42.99,43.03,10490.0
2023-09-26 13:35:00,43.04,43.05,42.96,42.98,18784.0,43.04,43.05,42.96,42.98,18784.0
2023-09-26 13:40:00,42.98,42.98,42.94,42.96,6243.0,42.98,42.98,42.94,42.96,6243.0
2023-09-26 13:45:00,42.94,42.97,42.92,42.94,6407.0,42.94,42.97,42.92,42.94,6407.0
2023-09-26 13:50:00,42.94,43.01,42.94,42.97,13883.0,42.94,43.01,42.94,42.97,13883.0
2023-09-26 13:55:00,42.97,43.01,42.95,43.01,7214.0,42.97,43.01,42.95,43.01,7214.0
2023-09-26 14:00:00,43.0,43.01,42.95,42.95,12834.0,43.0,43.01,42.95,42.95,12834.0
2023-09-26 14:05:00,42.94,42.95,42.86,42.87,12107.0,42.94,42.95,42.86,42.87,12107.0
2023-09-26 14:10:00,42.86,42.89,42.85,42.89,17411.0,42.86,42.89,42.85,42.89,17411.0
2023-09-26 14:15:00,42.89,42.91,42.86,42.87,7376.0,42.89,42.91,42.86,42.87,7376.0
2023-09-26 14:20:00,42.87,42.93,42.86,42.92,10290.0,42.87,42.93,42.86,42.92,10290.0
2023-09-26 14:25:00,42.91,42.94,42.91,42.92,8691.0,42.91,42.94,42.91,42.92,8691.0
2023-09-26 14:30:00,42.92,42.94,42.88,42.89,20688.0,42.92,42.94,42.88,42.89,20688.0
2023-09-26 14:35:00,42.89,42.94,42.88,42.88,8703.0,42.89,42.94,42.88,42.88,8703.0
2023-09-26 14:40:00,42.89,42.92,42.86,42.88,10467.0,42.89,42.92,42.86,42.88,10467.0
2023-09-26 14:45:00,42.88,42.91,42.87,42.9,9213.0,42.88,42.91,42.87,42.9,9213.0
2023-09-26 14:50:00,42.91,42.92,42.85,42.88,22625.0,42.91,42.92,42.85,42.88,22625.0
2023-09-26 14:55:00,42.87,42.89,42.86,42.89,13217.0,42.87,42.89,42.86,42.89,13217.0
2023-09-26 15:00:00,42.89,42.89,42.84,42.84,9629.0,42.89,42.89,42.84,42.84,9629.0
2023-09-26 15:05:00,42.84,42.86,42.82,42.85,18740.0,42.84,42.86,42.82,42.85,18740.0
2023-09-26 15:10:00,42.84,42.89,42.82,42.83,22163.0,42.84,42.89,42.82,42.83,22163.0
2023-09-26 15:15:00,42.83,42.84,42.76,42.8,24939.0,42.83,42.84,42.76,42.8,24939.0
2023-09-26 15:20:00,42.8,42.82,42.79,42.79,15621.0,42.8,42.82,42.79,42.79,15621.0
2023-09-26 15:25:00,42.79,42.81,42.76,42.78,26680.0,42.79,42.81,42.76,42.78,26680.0
2023-09-26 15:30:00,42.77,42.81,42.77,42.79,23904.0,42.77,42.81,42.77,42.79,23904.0
2023-09-26 15:35:00,42.79,42.79,42.74,42.75,34395.0,42.79,42.79,42.74,42.75,34395.0
2023-09-26 15:40:00,42.75,42.81,42.74,42.8,47787.0,42.75,42.81,42.74,42.8,47787.0
2023-09-26 15:45:00,42.8,42.82,42.74,42.75,44787.0,42.8,42.82,42.74,42.75,44787.0
2023-09-26 15:50:00,42.74,42.78,42.7,42.72,104625.0,42.74,42.78,42.7,42.72,104625.0
2023-09-26 15:55:00,42.71,42.77,42.7,42.75,331085.0,42.71,42.77,42.7,42.75,331085.0
2023-09-27 09:30:00,43.02,43.22,42.91,42.98,54084.0,43.02,43.22,42.91,42.98,54084.0
2023-09-27 09:35:00,42.99,43.03,42.93,42.95,4230.0,42.99,43.03,42.93,42.95,4230.0
2023-09-27 09:40:00,42.96,42.97,42.89,42.95,16122.0,42.96,42.97,42.89,42.95,16122.0
2023-09-27 09:45:00,42.94,43.01,42.92,42.99,9694.0,42.94,43.01,42.92,42.99,9694.0
2023-09-27 09:50:00,42.98,43.01,42.95,42.98,5115.0,42.98,43.01,42.95,42.98,5115.0
2023-09-27 09:55:00,42.97,43.01,42.94,43.0,9767.0,42.97,43.01,42.94,43.0,9767.0
2023-09-27 10:00:00,43.02,43.03,42.95,42.99,11138.0,43.02,43.03,42.95,42.99,11138.0
2023-09-27 10:05:00,42.98,42.99,42.95,42.96,29801.0,42.98,42.99,42.95,42.96,29801.0
2023-09-27 10:10:00,42.94,42.99,42.91,42.94,22283.0,42.94,42.99,42.91,42.94,22283.0
2023-09-27 10:15:00,42.94,42.97,42.92,42.93,6289.0,42.94,42.97,42.92,42.93,6289.0
2023-09-27 10:20:00,42.94,42.98,42.92,42.94,13175.0,42.94,42.98,42.92,42.94,13175.0
2023-09-27 10:25:00,42.96,43.05,42.96,43.05,6234.0,42.96,43.05,42.96,43.05,6234.0
2023-09-27 10:30:00,43.04,43.07,43.0,43.05,11226.0,43.04,43.07,43.0,43.05,11226.0
2023-09-27 10:35:00,43.04,43.05,43.02,43.03,10773.0,43.04,43.05,43.02,43.03,10773.0
2023-09-27 10:40:00,43.02,43.03,42.99,43.0,11857.0,43.02,43.03,42.99,43.0,11857.0
2023-09-27 10:45:00,43.01,43.05,43.0,43.03,14829.0,43.01,43.05,43.0,43.03,14829.0
2023-09-27 10:50:00,43.01,43.01,42.83,42.84,14146.0,43.01,43.01,42.83,42.84,14146.0
2023-09-27 10:55:00,42.84,42.86,42.77,42.8,9997.0,42.84,42.86,42.77,42.8,9997.0
2023-09-27 11:00:00,42.79,42.86,42.79,42.86,7222.0,42.79,42.86,42.79,42.86,7222.0
2023-09-27 11:05:00,42.85,42.96,42.85,42.94,8967.0,42.85,42.96,42.85,42.94,8967.0
2023-09-27 11:10:00,42.96,43.03,42.93,43.03,26658.0,42.96,43.03,42.93,43.03,26658.0
2023-09-27 11:15:00,43.03,43.03,42.96,42.98,6010.0,43.03,43.03,42.96,42.98,6010.0
2023-09-27 11:20:00,42.99,43.06,42.99,43.05,9057.0,42.99,43.06,42.99,43.05,9057.0
2023-09-27 11:25:00,43.03,43.1,43.03,43.05,15313.0,43.03,43.1,43.03,43.05,15313.0
2023-09-27 11:30:00,43.04,43.04,42.99,43.0,7616.0,43.04,43.04,42.99,43.0,7616.0
2023-09-27 11:35:00,43.0,43.0,42.91,42.93,5389.0,43.0,43.0,42.91,42.93,5389.0
2023-09-27 11:40:00,42.92,42.94,42.9,42.9,7094.0,42.92,42.94,42.9,42.9,7094.0
2023-09-27 11:45:00,42.88,42.89,42.85,42.87,8009.0,42.88,42.89,42.85,42.87,8009.0
2023-09-27 11:50:00,42.88,42.88,42.85,42.86,5904.0,42.88,42.88,42.85,42.86,5904.0
2023-09-27 11:55:00,42.85,42.9,42.85,42.88,7181.0,42.85,42.9,42.85,42.88,7181.0
2023-09-27 12:00:00,42.88,42.88,42.77,42.77,8552.0,42.88,42.88,42.77,42.77,8552.0
2023-09-27 12:05:00,42.75,42.78,42.73,42.73,8354.0,42.75,42.78,42.73,42.73,8354.0
2023-09-27 12:10:00,42.73,42.75,42.71,42.73,13455.0,42.73,42.75,42.71,42.73,13455.0
2023-09-27 12:15:00,42.73,42.79,42.73,42.75,9105.0,42.73,42.79,42.73,42.75,9105.0
2023-09-27 12:20:00,42.74,42.81,42.74,42.77,7464.0,42.74,42.81,42.74,42.77,7464.0
2023-09-27 12:25:00,42.78,42.8,42.76,42.77,12072.0,42.78,42.8,42.76,42.77,12072.0
2023-09-27 12:30:00,42.78,42.82,42.77,42.79,11252.0,42.78,42.82,42.77,42.79,11252.0
2023-09-27 12:35:00,42.79,42.82,42.78,42.79,5278.0,42.79,42.82,42.78,42.79,5278.0
2023-09-27 12:40:00,42.79,42.83,42.78,42.8,8282.0,42.79,42.83,42.78,42.8,8282.0
2023-09-27 12:45:00,42.81,42.87,42.81,42.86,9006.0,42.81,42.87,42.81,42.86,9006.0
2023-09-27 12:50:00,42.86,42.88,42.83,42.88,7980.0,42.86,42.88,42.83,42.88,7980.0
2023-09-27 12:55:00,42.87,42.9,42.86,42.89,11366.0,42.87,42.9,42.86,42.89,11366.0
2023-09-27 13:00:00,42.9,42.95,42.9,42.95,11474.0,42.9,42.95,42.9,42.95,11474.0
2023-09-27 13:05:00,42.95,42.98,42.92,42.97,8918.0,42.95,42.98,42.92,42.97,8918.0
2023-09-27 13:10:00,42.96,42.97,42.89,42.9,13352.0,42.96,42.97,42.89,42.9,13352.0
2023-09-27 13:15:00,42.9,42.92,42.87,42.88,9496.0,42.9,42.92,42.87,42.88,9496.0
2023-09-27 13:20:00,42.89,42.89,42.83,42.85,10080.0,42.89,42.89,42.83,42.85,10080.0
2023-09-27 13:25:00,42.86,42.86,42.8,42.82,5186.0,42.86,42.86,42.8,42.82,5186.0
2023-09-27 13:30:00,42.82,42.84,42.77,42.77,7740.0,42.82,42.84,42.77,42.77,7740.0
2023-09-27 13:35:00,42.77,42.79,42.74,42.78,7506.0,42.77,42.79,42.74,42.78,7506.0
2023-09-27 13:40:00,42.77,42.77,42.72,42.75,8986.0,42.77,42.77,42.72,42.75,8986.0
2023-09-27 13:45:00,42.75,42.76,42.71,42.73,8501.0,42.75,42.76,42.71,42.73,8501.0
2023-09-27 13:50:00,42.72,42.76,42.69,42.76,11644.0,42.72,42.76,42.69,42.76,11644.0
2023-09-27 13:55:00,42.74,42.77,42.73,42.76,10351.0,42.74,42.77,42.73,42.76,10351.0
2023-09-27 14:00:00,42.76,42.76,42.72,42.75,14244.0,42.76,42.76,42.72,42.75,14244.0
2023-09-27 14:05:00,42.76,42.78,42.71,42.71,6663.0,42.76,42.78,42.71,42.71,6663.0
2023-09-27 14:10:00,42.71,42.75,42.71,42.75,7352.0,42.71,42.75,42.71,42.75,7352.0
2023-09-27 14:15:00,42.74,42.78,42.74,42.75,9183.0,42.74,42.78,42.74,42.75,9183.0
2023-09-27 14:20:00,42.74,42.78,42.73,42.78,10221.0,42.74,42.78,42.73,42.78,10221.0
2023-09-27 14:25:00,42.78,42.86,42.75,42.85,8262.0,42.78,42.86,42.75,42.85,8262.0
2023-09-27 14:30:00,42.86,42.94,42.86,42.93,16104.0,42.86,42.94,42.86,42.93,16104.0
2023-09-27 14:35:00,42.94,43.04,42.93,43.04,10912.0,42.94,43.04,42.93,43.04,10912.0
2023-09-27 14:40:00,43.03,43.06,43.01,43.05,13687.0,43.03,43.06,43.01,43.05,13687.0
2023-09-27 14:45:00,43.05,43.08,43.05,43.07,12535.0,43.05,43.08,43.05,43.07,12535.0
2023-09-27 14:50:00,43.06,43.1,43.05,43.1,13706.0,43.06,43.1,43.05,43.1,13706.0
2023-09-27 14:55:00,43.1,43.13,43.05,43.08,17643.0,43.1,43.13,43.05,43.08,17643.0
2023-09-27 15:00:00,43.07,43.17,43.06,43.17,24533.0,43.07,43.17,43.06,43.17,24533.0
2023-09-27 15:05:00,43.17,43.25,43.14,43.23,29530.0,43.17,43.25,43.14,43.23,29530.0
2023-09-27 15:10:00,43.23,43.3,43.21,43.21,32155.0,43.23,43.3,43.21,43.21,32155.0
2023-09-27 15:15:00,43.22,43.23,43.17,43.19,30142.0,43.22,43.23,43.17,43.19,30142.0
2023-09-27 15:20:00,43.19,43.2,43.14,43.15,20403.0,43.19,43.2,43.14,43.15,20403.0
2023-09-27 15:25:00,43.14,43.18,43.14,43.16,16825.0,43.14,43.18,43.14,43.16,16825.0
2023-09-27 15:30:00,43.16,43.16,43.12,43.14,18418.0,43.16,43.16,43.12,43.14,18418.0
2023-09-27 15:35:00,43.14,43.14,43.06,43.09,21279.0,43.14,43.14,43.06,43.09,21279.0
2023-09-27 15:40:00,43.08,43.08,42.95,42.99,19884.0,43.08,43.08,42.95,42.99,19884.0
2023-09-27 15:45:00,42.98,43.03,42.95,43.02,30429.0,42.98,43.03,42.95,43.02,30429.0
2023-09-27 15:50:00,43.03,43.14,43.02,43.1,89181.0,43.03,43.14,43.02,43.1,89181.0
2023-09-27 15:55:00,43.1,43.11,43.02,43.09,293520.0,43.1,43.11,43.02,43.09,293520.0
2023-09-28 09:30:00,43.14,43.23,43.0,43.14,64396.0,43.14,43.23,43.0,43.14,64396.0
2023-09-28 09:35:00,43.16,43.19,43.01,43.04,7222.0,43.16,43.19,43.01,43.04,7222.0
2023-09-28 09:40:00,43.05,43.06,42.84,42.84,9098.0,43.05,43.06,42.84,42.84,9098.0
2023-09-28 09:45:00,42.83,43.03,42.81,43.03,11539.0,42.83,43.03,42.81,43.03,11539.0
2023-09-28 09:50:00,43.04,43.2,43.04,43.16,12561.0,43.04,43.2,43.04,43.16,12561.0
2023-09-28 09:55:00,43.15,43.21,43.14,43.21,16937.0,43.15,43.21,43.14,43.21,16937.0
2023-09-28 10:00:00,43.21,43.35,43.2,43.34,20183.0,43.21,43.35,43.2,43.34,20183.0
2023-09-28 10:05:00,43.34,43.35,43.29,43.34,10630.0,43.34,43.35,43.29,43.34,10630.0
2023-09-28 10:10:00,43.33,43.42,43.29,43.34,88186.0,43.33,43.42,43.29,43.34,88186.0
2023-09-28 10:15:00,43.34,43.38,43.25,43.38,57682.0,43.34,43.38,43.25,43.38,57682.0
2023-09-28 10:20:00,43.37,43.38,43.34,43.35,16255.0,43.37,43.38,43.34,43.35,16255.0
2023-09-28 10:25:00,43.35,43.4,43.33,43.36,58255.0,43.35,43.4,43.33,43.36,58255.0
2023-09-28 10:30:00,43.35,43.36,43.26,43.35,29230.0,43.35,43.36,43.26,43.35,29230.0
2023-09-28 10:35:00,43.36,43.38,43.32,43.38,9643.0,43.36,43.38,43.32,43.38,9643.0
2023-09-28 10:40:00,43.38,43.42,43.35,43.41,10047.0,43.38,43.42,43.35,43.41,10047.0
2023-09-28 10:45:00,43.4,43.49,43.35,43.49,18498.0,43.4,43.49,43.35,43.49,18498.0
2023-09-28 10:50:00,43.5,43.51,43.46,43.48,17046.0,43.5,43.51,43.46,43.48,17046.0
2023-09-28 10:55:00,43.48,43.54,43.48,43.54,12390.0,43.48,43.54,43.48,43.54,12390.0
2023-09-28 11:00:00,43.55,43.55,43.46,43.5,21762.0,43.55,43.55,43.46,43.5,21762.0
2023-09-28 11:05:00,43.49,43.56,43.47,43.5,26784.0,43.49,43.56,43.47,43.5,26784.0
2023-09-28 11:10:00,43.5,43.53,43.49,43.53,17822.0,43.5,43.53,43.49,43.53,17822.0
2023-09-28 11:15:00,43.53,43.56,43.47,43.52,16850.0,43.53,43.56,43.47,43.52,16850.0
2023-09-28 11:20:00,43.52,43.62,43.51,43.59,22276.0,43.52,43.62,43.51,43.59,22276.0
2023-09-28 11:25:00,43.59,43.6,43.5,43.52,29456.0,43.59,43.6,43.5,43.52,29456.0
2023-09-28 11:30:00,43.51,43.55,43.51,43.52,24474.0,43.51,43.55,43.51,43.52,24474.0
2023-09-28 11:35:00,43.52,43.55,43.5,43.51,59537.0,43.52,43.55,43.5,43.51,59537.0
2023-09-28 11:40:00,43.51,43.59,43.48,43.59,535618.0,43.51,43.59,43.48,43.59,535618.0
2023-09-28 11:45:00,43.59,43.68,43.56,43.68,17111.0,43.59,43.68,43.56,43.68,17111.0
2023-09-28 11:50:00,43.67,43.7,43.61,43.65,20117.0,43.67,43.7,43.61,43.65,20117.0
2023-09-28 11:55:00,43.65,43.67,43.6,43.66,7290.0,43.65,43.67,43.6,43.66,7290.0
2023-09-28 12:00:00,43.66,43.68,43.6,43.62,6266.0,43.66,43.68,43.6,43.62,6266.0
2023-09-28 12:05:00,43.61,43.63,43.59,43.61,7214.0,43.61,43.63,43.59,43.61,7214.0
2023-09-28 12:10:00,43.6,43.65,43.59,43.65,12112.0,43.6,43.65,43.59,43.65,12112.0
2023-09-28 12:15:00,43.65,43.69,43.64,43.66,15675.0,43.65,43.69,43.64,43.66,15675.0
2023-09-28 12:20:00,43.66,43.72,43.65,43.7,9846.0,43.66,43.72,43.65,43.7,9846.0
2023-09-28 12:25:00,43.71,43.81,43.7,43.79,30309.0,43.71,43.81,43.7,43.79,30309.0
2023-09-28 12:30:00,43.8,43.81,43.75,43.78,17058.0,43.8,43.81,43.75,43.78,17058.0
2023-09-28 12:35:00,43.78,43.79,43.73,43.73,20275.0,43.78,43.79,43.73,43.73,20275.0
2023-09-28 12:40:00,43.72,43.75,43.72,43.72,6914.0,43.72,43.75,43.72,43.72,6914.0
2023-09-28 12:45:00,43.7,43.7,43.65,43.66,13587.0,43.7,43.7,43.65,43.66,13587.0
2023-09-28 12:50:00,43.66,43.68,43.61,43.63,13001.0,43.66,43.68,43.61,43.63,13001.0
2023-09-28 12:55:00,43.59,43.62,43.56,43.58,31269.0,43.59,43.62,43.56,43.58,31269.0
2023-09-28 13:00:00,43.6,43.6,43.47,43.47,20962.0,43.6,43.6,43.47,43.47,20962.0
2023-09-28 13:05:00,43.47,43.49,43.43,43.48,6275.0,43.47,43.49,43.43,43.48,6275.0
2023-09-28 13:10:00,43.48,43.55,43.46,43.54,17175.0,43.48,43.55,43.46,43.54,17175.0
2023-09-28 13:15:00,43.54,43.56,43.53,43.55,10410.0,43.54,43.56,43.53,43.55,10410.0
2023-09-28 13:20:00,43.54,43.56,43.52,43.55,6629.0,43.54,43.56,43.52,43.55,6629.0
2023-09-28 13:25:00,43.55,43.56,43.49,43.5,8083.0,43.55,43.56,43.49,43.5,8083.0
2023-09-28 13:30:00,43.5,43.51,43.43,43.46,36184.0,43.5,43.51,43.43,43.46,36184.0
2023-09-28 13:35:00,43.46,43.52,43.45,43.49,13037.0,43.46,43.52,43.45,43.49,13037.0
2023-09-28 13:40:00,43.49,43.5,43.41,43.44,6146.0,43.49,43.5,43.41,43.44,6146.0
2023-09-28 13:45:00,43.44,43.52,43.44,43.51,12967.0,43.44,43.52,43.44,43.51,12967.0
2023-09-28 13:50:00,43.51,43.54,43.49,43.51,18653.0,43.51,43.54,43.49,43.51,18653.0
2023-09-28 13:55:00,43.5,43.53,43.49,43.5,6240.0,43.5,43.53,43.49,43.5,6240.0
2023-09-28 14:00:00,43.51,43.51,43.43,43.44,8407.0,43.51,43.51,43.43,43.44,8407.0
2023-09-28 14:05:00,43.43,43.54,43.43,43.53,19574.0,43.43,43.54,43.43,43.53,19574.0
2023-09-28 14:10:00,43.53,43.55,43.47,43.51,52106.0,43.53,43.55,43.47,43.51,52106.0
2023-09-28 14:15:00,43.51,43.58,43.51,43.57,9248.0,43.51,43.58,43.51,43.57,9248.0
2023-09-28 14:20:00,43.57,43.58,43.53,43.53,3414.0,43.57,43.58,43.53,43.53,3414.0
2023-09-28 14:25:00,43.52,43.59,43.52,43.56,13720.0,43.52,43.59,43.52,43.56,13720.0
2023-09-28 14:30:00,43.57,43.58,43.48,43.48,6895.0,43.57,43.58,43.48,43.48,6895.0
2023-09-28 14:35:00,43.47,43.49,43.4,43.43,14733.0,43.47,43.49,43.4,43.43,14733.0
2023-09-28 14:40:00,43.43,43.46,43.39,43.39,14765.0,43.43,43.46,43.39,43.39,14765.0
2023-09-28 14:45:00,43.39,43.4,43.33,43.34,8031.0,43.39,43.4,43.33,43.34,8031.0
2023-09-28 14:50:00,43.34,43.35,43.32,43.35,14400.0,43.34,43.35,43.32,43.35,14400.0
2023-09-28 14:55:00,43.35,43.36,43.31,43.36,18365.0,43.35,43.36,43.31,43.36,18365.0
2023-09-28 15:00:00,43.36,43.4,43.35,43.4,12156.0,43.36,43.4,43.35,43.4,12156.0
2023-09-28 15:05:00,43.41,43.46,43.39,43.46,11734.0,43.41,43.46,43.39,43.46,11734.0
2023-09-28 15:10:00,43.46,43.5,43.45,43.48,18627.0,43.46,43.5,43.45,43.48,18627.0
2023-09-28 15:15:00,43.5,43.54,43.48,43.53,27993.0,43.5,43.54,43.48,43.53,27993.0
2023-09-28 15:20:00,43.52,43.56,43.52,43.55,15447.0,43.52,43.56,43.52,43.55,15447.0
2023-09-28 15:25:00,43.55,43.6,43.55,43.6,17969.0,43.55,43.6,43.55,43.6,17969.0
2023-09-28 15:30:00,43.59,43.62,43.54,43.55,81190.0,43.59,43.62,43.54,43.55,81190.0
2023-09-28 15:35:00,43.55,43.55,43.44,43.45,24875.0,43.55,43.55,43.44,43.45,24875.0
2023-09-28 15:40:00,43.46,43.52,43.45,43.51,23058.0,43.46,43.52,43.45,43.51,23058.0
2023-09-28 15:45:00,43.52,43.53,43.45,43.45,36000.0,43.52,43.53,43.45,43.45,36000.0
2023-09-28 15:50:00,43.46,43.5,43.44,43.46,51577.0,43.46,43.5,43.44,43.46,51577.0
2023-09-28 15:55:00,43.46,43.47,43.4,43.43,194220.0,43.46,43.47,43.4,43.43,194220.0
2023-09-29 09:30:00,43.61,43.7,43.57,43.59,29089.0,43.61,43.7,43.57,43.59,29089.0
2023-09-29 09:35:00,43.61,43.69,43.6,43.66,13532.0,43.61,43.69,43.6,43.66,13532.0
2023-09-29 09:40:00,43.65,43.69,43.4,43.43,13585.0,43.65,43.69,43.4,43.43,13585.0
2023-09-29 09:45:00,43.44,43.58,43.38,43.58,24986.0,43.44,43.58,43.38,43.58,24986.0
2023-09-29 09:50:00,43.59,43.7,43.56,43.69,9583.0,43.59,43.7,43.56,43.69,9583.0
2023-09-29 09:55:00,43.68,43.73,43.65,43.72,26943.0,43.68,43.73,43.65,43.72,26943.0
2023-09-29 10:00:00,43.74,43.88,43.74,43.83,15413.0,43.74,43.88,43.74,43.83,15413.0
2023-09-29 10:05:00,43.8,43.87,43.79,43.84,15026.0,43.8,43.87,43.79,43.84,15026.0
2023-09-29 10:10:00,43.84,43.85,43.63,43.63,31315.0,43.84,43.85,43.63,43.63,31315.0
2023-09-29 10:15:00,43.62,43.64,43.49,43.58,30799.0,43.62,43.64,43.49,43.58,30799.0
2023-09-29 10:20:00,43.57,43.63,43.57,43.58,20081.0,43.57,43.63,43.57,43.58,20081.0
2023-09-29 10:25:00,43.58,43.59,43.5,43.54,17157.0,43.58,43.59,43.5,43.54,17157.0
2023-09-29 10:30:00,43.54,43.63,43.52,43.55,17302.0,43.54,43.63,43.52,43.55,17302.0
2023-09-29 10:35:00,43.55,43.6,43.52,43.53,9538.0,43.55,43.6,43.52,43.53,9538.0
2023-09-29 10:40:00,43.52,43.63,43.5,43.62,34652.0,43.52,43.63,43.5,43.62,34652.0
2023-09-29 10:45:00,43.63,43.63,43.57,43.59,15475.0,43.63,43.63,43.57,43.59,15475.0
2023-09-29 10:50:00,43.59,43.64,43.54,43.63,20252.0,43.59,43.64,43.54,43.63,20252.0
2023-09-29 10:55:00,43.63,43.63,43.54,43.56,16862.0,43.63,43.63,43.54,43.56,16862.0
2023-09-29 11:00:00,43.58,43.61,43.55,43.56,10932.0,43.58,43.61,43.55,43.56,10932.0
2023-09-29 11:05:00,43.55,43.62,43.54,43.61,23521.0,43.55,43.62,43.54,43.61,23521.0
2023-09-29 11:10:00,43.61,43.62,43.55,43.55,6670.0,43.61,43.62,43.55,43.55,6670.0
2023-09-29 11:15:00,43.53,43.57,43.51,43.55,8076.0,43.53,43.57,43.51,43.55,8076.0
2023-09-29 11:20:00,43.56,43.59,43.51,43.53,26332.0,43.56,43.59,43.51,43.53,26332.0
2023-09-29 11:25:00,43.51,43.55,43.43,43.45,18513.0,43.51,43.55,43.43,43.45,18513.0
2023-09-29 11:30:00,43.45,43.49,43.43,43.45,7854.0,43.45,43.49,43.43,43.45,7854.0
2023-09-29 11:35:00,43.46,43.47,43.34,43.35,12314.0,43.46,43.47,43.34,43.35,12314.0
2023-09-29 11:40:00,43.34,43.42,43.31,43.37,19513.0,43.34,43.42,43.31,43.37,19513.0
2023-09-29 11:45:00,43.39,43.42,43.36,43.39,22805.0,43.39,43.42,43.36,43.39,22805.0
2023-09-29 11:50:00,43.38,43.42,43.33,43.36,22937.0,43.38,43.42,43.33,43.36,22937.0
2023-09-29 11:55:00,43.37,43.4,43.34,43.39,19073.0,43.37,43.4,43.34,43.39,19073.0
2023-09-29 12:00:00,43.38,43.39,43.29,43.33,50522.0,43.38,43.39,43.29,43.33,50522.0
2023-09-29 12:05:00,43.33,43.37,43.31,43.33,13809.0,43.33,43.37,43.31,43.33,13809.0
2023-09-29 12:10:00,43.33,43.38,43.32,43.33,21515.0,43.33,43.38,43.32,43.33,21515.0
2023-09-29 12:15:00,43.31,43.34,43.26,43.34,8909.0,43.31,43.34,43.26,43.34,8909.0
2023-09-29 12:20:00,43.35,43.37,43.34,43.35,4770.0,43.35,43.37,43.34,43.35,4770.0
2023-09-29 12:25:00,43.36,43.38,43.34,43.35,6312.0,43.36,43.38,43.34,43.35,6312.0
2023-09-29 12:30:00,43.35,43.35,43.28,43.3,14490.0,43.35,43.35,43.28,43.3,14490.0
2023-09-29 12:35:00,43.31,43.36,43.31,43.33,6838.0,43.31,43.36,43.31,43.33,6838.0
2023-09-29 12:40:00,43.32,43.35,43.24,43.25,10351.0,43.32,43.35,43.24,43.25,10351.0
2023-09-29 12:45:00,43.26,43.28,43.19,43.24,28312.0,43.26,43.28,43.19,43.24,28312.0
2023-09-29 12:50:00,43.25,43.25,43.15,43.15,13687.0,43.25,43.25,43.15,43.15,13687.0
2023-09-29 12:55:00,43.15,43.19,43.15,43.19,10077.0,43.15,43.19,43.15,43.19,10077.0
2023-09-29 13:00:00,43.19,43.19,43.14,43.16,26399.0,43.19,43.19,43.14,43.16,26399.0
2023-09-29 13:05:00,43.16,43.17,43.03,43.07,15024.0,43.16,43.17,43.03,43.07,15024.0
2023-09-29 13:10:00,43.07,43.13,43.05,43.06,11052.0,43.07,43.13,43.05,43.06,11052.0
2023-09-29 13:15:00,43.08,43.08,43.03,43.07,10259.0,43.08,43.08,43.03,43.07,10259.0
2023-09-29 13:20:00,43.07,43.08,43.02,43.07,26241.0,43.07,43.08,43.02,43.07,26241.0
2023-09-29 13:25:00,43.08,43.12,43.07,43.09,6851.0,43.08,43.12,43.07,43.09,6851.0
2023-09-29 13:30:00,43.09,43.12,43.08,43.11,15320.0,43.09,43.12,43.08,43.11,15320.0
2023-09-29 13:35:00,43.11,43.22,43.1,43.21,6159.0,43.11,43.22,43.1,43.21,6159.0
2023-09-29 13:40:00,43.22,43.23,43.16,43.17,11562.0,43.22,43.23,43.16,43.17,11562.0
2023-09-29 13:45:00,43.18,43.2,43.15,43.15,18587.0,43.18,43.2,43.15,43.15,18587.0
2023-09-29 13:50:00,43.16,43.18,43.11,43.15,6058.0,43.16,43.18,43.11,43.15,6058.0
2023-09-29 13:55:00,43.15,43.17,43.09,43.09,10533.0,43.15,43.17,43.09,43.09,10533.0
2023-09-29 14:00:00,43.09,43.14,43.07,43.13,15507.0,43.09,43.14,43.07,43.13,15507.0
2023-09-29 14:05:00,43.13,43.16,43.1,43.11,12993.0,43.13,43.16,43.1,43.11,12993.0
2023-09-29 14:10:00,43.1,43.16,43.1,43.13,6605.0,43.1,43.16,43.1,43.13,6605.0
2023-09-29 14:15:00,43.13,43.14,43.03,43.06,13987.0,43.13,43.14,43.03,43.06,13987.0
2023-09-29 14:20:00,43.04,43.09,43.04,43.09,8854.0,43.04,43.09,43.04,43.09,8854.0
2023-09-29 14:25:00,43.09,43.09,42.96,42.97,36531.0,43.09,43.09,42.96,42.97,36531.0
2023-09-29 14:30:00,42.97,43.05,42.97,43.04,12719.0,42.97,43.05,42.97,43.04,12719.0
2023-09-29 14:35:00,43.03,43.08,43.03,43.07,11377.0,43.03,43.08,43.03,43.07,11377.0
2023-09-29 14:40:00,43.08,43.19,43.07,43.19,8939.0,43.08,43.19,43.07,43.19,8939.0
2023-09-29 14:45:00,43.18,43.19,43.13,43.14,10318.0,43.18,43.19,43.13,43.14,10318.0
2023-09-29 14:50:00,43.14,43.16,43.1,43.15,8617.0,43.14,43.16,43.1,43.15,8617.0
2023-09-29 14:55:00,43.16,43.26,43.15,43.26,16797.0,43.16,43.26,43.15,43.26,16797.0
2023-09-29 15:00:00,43.26,43.29,43.16,43.16,16873.0,43.26,43.29,43.16,43.16,16873.0
2023-09-29 15:05:00,43.17,43.23,43.16,43.18,20726.0,43.17,43.23,43.16,43.18,20726.0
2023-09-29 15:10:00,43.18,43.22,43.14,43.18,17803.0,43.18,43.22,43.14,43.18,17803.0
2023-09-29 15:15:00,43.19,43.22,43.17,43.19,11767.0,43.19,43.22,43.17,43.19,11767.0
2023-09-29 15:20:00,43.18,43.19,43.14,43.16,26330.0,43.18,43.19,43.14,43.16,26330.0
2023-09-29 15:25:00,43.16,43.17,43.1,43.16,13931.0,43.16,43.17,43.1,43.16,13931.0
2023-09-29 15:30:00,43.16,43.16,43.08,43.08,12131.0,43.16,43.16,43.08,43.08,12131.0
2023-09-29 15:35:00,43.07,43.14,43.06,43.14,28603.0,43.07,43.14,43.06,43.14,28603.0
2023-09-29 15:40:00,43.14,43.16,43.06,43.09,32730.0,43.14,43.16,43.06,43.09,32730.0
2023-09-29 15:45:00,43.09,43.23,43.08,43.22,45706.0,43.09,43.23,43.08,43.22,45706.0
2023-09-29 15:50:00,43.21,43.28,43.04,43.08,148060.0,43.21,43.28,43.04,43.08,148060.0
2023-09-29 15:55:00,43.08,43.11,43.01,43.1,218495.0,43.08,43.11,43.01,43.1,218495.0
2023-10-02 09:30:00,43.31,43.31,42.97,43.02,54927.0,43.31,43.31,42.97,43.02,54927.0
2023-10-02 09:35:00,43.04,43.36,43.04,43.33,17282.0,43.04,43.36,43.04,43.33,17282.0
2023-10-02 09:40:00,43.33,43.38,43.25,43.3,8812.0,43.33,43.38,43.25,43.3,8812.0
2023-10-02 09:45:00,43.32,43.32,43.17,43.17,5704.0,43.32,43.32,43.17,43.17,5704.0
2023-10-02 09:50:00,43.16,43.26,43.12,43.26,10162.0,43.16,43.26,43.12,43.26,10162.0
2023-10-02 09:55:00,43.27,43.35,43.23,43.34,39265.0,43.27,43.35,43.23,43.34,39265.0
2023-10-02 10:00:00,43.31,43.5,43.26,43.5,16221.0,43.31,43.5,43.26,43.5,16221.0
2023-10-02 10:05:00,43.5,43.54,43.47,43.52,53487.0,43.5,43.54,43.47,43.52,53487.0
2023-10-02 10:10:00,43.52,43.56,43.49,43.51,44427.0,43.52,43.56,43.49,43.51,44427.0
2023-10-02 10:15:00,43.52,43.64,43.48,43.49,27073.0,43.52,43.64,43.48,43.49,27073.0
2023-10-02 10:20:00,43.5,43.52,43.4,43.51,13346.0,43.5,43.52,43.4,43.51,13346.0
2023-10-02 10:25:00,43.52,43.6,43.49,43.51,18390.0,43.52,43.6,43.49,43.51,18390.0
2023-10-02 10:30:00,43.49,43.5,43.4,43.49,16330.0,43.49,43.5,43.4,43.49,16330.0
2023-10-02 10:35:00,43.5,43.58,43.49,43.52,24498.0,43.5,43.58,43.49,43.52,24498.0
2023-10-02 10:40:00,43.51,43.57,43.45,43.57,18918.0,43.51,43.57,43.45,43.57,18918.0
2023-10-02 10:45:00,43.6,43.6,43.5,43.5,13859.0,43.6,43.6,43.5,43.5,13859.0
2023-10-02 10:50:00,43.5,43.56,43.47,43.48,16799.0,43.5,43.56,43.47,43.48,16799.0
2023-10-02 10:55:00,43.48,43.48,43.41,43.45,12732.0,43.48,43.48,43.41,43.45,12732.0
2023-10-02 11:00:00,43.45,43.59,43.43,43.54,24740.0,43.45,43.59,43.43,43.54,24740.0
2023-10-02 11:05:00,43.53,43.57,43.5,43.51,9468.0,43.53,43.57,43.5,43.51,9468.0
2023-10-02 11:10:00,43.51,43.61,43.5,43.6,14958.0,43.51,43.61,43.5,43.6,14958.0
2023-10-02 11:15:00,43.61,43.68,43.59,43.67,11204.0,43.61,43.68,43.59,43.67,11204.0
2023-10-02 11:20:00,43.66,43.77,43.64,43.77,10287.0,43.66,43.77,43.64,43.77,10287.0
2023-10-02 11:25:00,43.77,43.77,43.71,43.72,6736.0,43.77,43.77,43.71,43.72,6736.0
2023-10-02 11:30:00,43.72,43.72,43.64,43.65,50293.0,43.72,43.72,43.64,43.65,50293.0
2023-10-02 11:35:00,43.66,43.7,43.64,43.64,20058.0,43.66,43.7,43.64,43.64,20058.0
2023-10-02 11:40:00,43.64,43.67,43.6,43.6,21497.0,43.64,43.67,43.6,43.6,21497.0
2023-10-02 11:45:00,43.59,43.61,43.57,43.59,13426.0,43.59,43.61,43.57,43.59,13426.0
2023-10-02 11:50:00,43.59,43.66,43.52,43.54,15116.0,43.59,43.66,43.52,43.54,15116.0
2023-10-02 11:55:00,43.55,43.6,43.53,43.59,13955.0,43.55,43.6,43.53,43.59,13955.0
2023-10-02 12:00:00,43.58,43.61,43.56,43.59,24405.0,43.58,43.61,43.56,43.59,24405.0
2023-10-02 12:05:00,43.6,43.62,43.56,43.59,25187.0,43.6,43.62,43.56,43.59,25187.0
2023-10-02 12:10:00,43.58,43.62,43.55,43.62,30010.0,43.58,43.62,43.55,43.62,30010.0
2023-10-02 12:15:00,43.62,43.65,43.5,43.52,40505.0,43.62,43.65,43.5,43.52,40505.0
2023-10-02 12:20:00,43.51,43.57,43.49,43.55,18114.0,43.51,43.57,43.49,43.55,18114.0
2023-10-02 12:25:00,43.55,43.59,43.5,43.55,14603.0,43.55,43.59,43.5,43.55,14603.0
2023-10-02 12:30:00,43.54,43.57,43.52,43.54,16943.0,43.54,43.57,43.52,43.54,16943.0
2023-10-02 12:35:00,43.54,43.59,43.54,43.56,14061.0,43.54,43.59,43.54,43.56,14061.0
2023-10-02 12:40:00,43.55,43.6,43.55,43.57,11707.0,43.55,43.6,43.55,43.57,11707.0
2023-10-02 12:45:00,43.57,43.57,43.49,43.5,14330.0,43.57,43.57,43.49,43.5,14330.0
2023-10-02 12:50:00,43.49,43.52,43.48,43.48,7068.0,43.49,43.52,43.48,43.48,7068.0
2023-10-02 12:55:00,43.48,43.48,43.43,43.44,10459.0,43.48,43.48,43.43,43.44,10459.0
2023-10-02 13:00:00,43.43,43.5,43.43,43.49,8204.0,43.43,43.5,43.43,43.49,8204.0
2023-10-02 13:05:00,43.5,43.54,43.42,43.43,11222.0,43.5,43.54,43.42,43.43,11222.0
2023-10-02 13:10:00,43.42,43.46,43.41,43.46,13472.0,43.42,43.46,43.41,43.46,13472.0
2023-10-02 13:15:00,43.45,43.56,43.45,43.52,12612.0,43.45,43.56,43.45,43.52,12612.0
2023-10-02 13:20:00,43.53,43.55,43.49,43.52,15571.0,43.53,43.55,43.49,43.52,15571.0
2023-10-02 13:25:00,43.52,43.57,43.52,43.55,10045.0,43.52,43.57,43.52,43.55,10045.0
2023-10-02 13:30:00,43.56,43.6,43.52,43.52,10570.0,43.56,43.6,43.52,43.52,10570.0
2023-10-02 13:35:00,43.51,43.54,43.49,43.5,16755.0,43.51,43.54,43.49,43.5,16755.0
2023-10-02 13:40:00,43.5,43.54,43.49,43.52,18025.0,43.5,43.54,43.49,43.52,18025.0
2023-10-02 13:45:00,43.52,43.54,43.5,43.51,14765.0,43.52,43.54,43.5,43.51,14765.0
2023-10-02 13:50:00,43.52,43.54,43.5,43.54,19370.0,43.52,43.54,43.5,43.54,19370.0
2023-10-02 13:55:00,43.54,43.56,43.5,43.5,7216.0,43.54,43.56,43.5,43.5,7216.0
2023-10-02 14:00:00,43.5,43.58,43.5,43.57,16094.0,43.5,43.58,43.5,43.57,16094.0
2023-10-02 14:05:00,43.58,43.58,43.5,43.5,26894.0,43.58,43.58,43.5,43.5,26894.0
2023-10-02 14:10:00,43.52,43.63,43.52,43.62,10911.0,43.52,43.63,43.52,43.62,10911.0
2023-10-02 14:15:00,43.63,43.64,43.57,43.58,29296.0,43.63,43.64,43.57,43.58,29296.0
2023-10-02 14:20:00,43.58,43.58,43.5,43.52,12861.0,43.58,43.58,43.5,43.52,12861.0
2023-10-02 14:25:00,43.51,43.52,43.49,43.51,26772.0,43.51,43.52,43.49,43.51,26772.0
2023-10-02 14:30:00,43.51,43.55,43.51,43.54,12138.0,43.51,43.55,43.51,43.54,12138.0
2023-10-02 14:35:00,43.55,43.55,43.49,43.49,8952.0,43.55,43.55,43.49,43.49,8952.0
2023-10-02 14:40:00,43.49,43.51,43.47,43.49,19139.0,43.49,43.51,43.47,43.49,19139.0
2023-10-02 14:45:00,43.49,43.51,43.47,43.48,18929.0,43.49,43.51,43.47,43.48,18929.0
2023-10-02 14:50:00,43.49,43.54,43.46,43.48,15216.0,43.49,43.54,43.46,43.48,15216.0
2023-10-02 14:55:00,43.46,43.47,43.43,43.44,13477.0,43.46,43.47,43.43,43.44,13477.0
2023-10-02 15:00:00,43.44,43.47,43.4,43.42,16392.0,43.44,43.47,43.4,43.42,16392.0
2023-10-02 15:05:00,43.41,43.47,43.39,43.46,16143.0,43.41,43.47,43.39,43.46,16143.0
2023-10-02 15:10:00,43.45,43.54,43.44,43.48,22056.0,43.45,43.54,43.44,43.48,22056.0
2023-10-02 15:15:00,43.49,43.53,43.48,43.48,21431.0,43.49,43.53,43.48,43.48,21431.0
2023-10-02 15:20:00,43.48,43.54,43.46,43.54,16815.0,43.48,43.54,43.46,43.54,16815.0
2023-10-02 15:25:00,43.54,43.55,43.5,43.52,25879.0,43.54,43.55,43.5,43.52,25879.0
2023-10-02 15:30:00,43.52,43.58,43.5,43.55,35846.0,43.52,43.58,43.5,43.55,35846.0
2023-10-02 15:35:00,43.56,43.56,43.5,43.53,33412.0,43.56,43.56,43.5,43.53,33412.0
2023-10-02 15:40:00,43.53,43.55,43.52,43.54,28973.0,43.53,43.55,43.52,43.54,28973.0
2023-10-02 15:45:00,43.54,43.58,43.52,43.55,45428.0,43.54,43.58,43.52,43.55,45428.0
2023-10-02 15:50:00,43.55,43.62,43.54,43.62,66360.0,43.55,43.62,43.54,43.62,66360.0
2023-10-02 15:55:00,43.62,43.65,43.6,43.63,185735.0,43.62,43.65,43.6,43.63,185735.0
2023-10-03 09:30:00,43.34,43.59,43.3,43.4,73301.0,43.34,43.59,43.3,43.4,73301.0
2023-10-03 09:35:00,43.39,43.45,43.3,43.33,11643.0,43.39,43.45,43.3,43.33,11643.0
2023-10-03 09:40:00,43.29,43.33,43.19,43.21,24734.0,43.29,43.33,43.19,43.21,24734.0
2023-10-03 09:45:00,43.2,43.23,43.1,43.22,74345.0,43.2,43.23,43.1,43.22,74345.0
2023-10-03 09:50:00,43.25,43.36,43.22,43.34,13611.0,43.25,43.36,43.22,43.34,13611.0
2023-10-03 09:55:00,43.34,43.37,43.2,43.2,5756.0,43.34,43.37,43.2,43.2,5756.0
2023-10-03 10:00:00,43.18,43.2,42.98,42.98,26995.0,43.18,43.2,42.98,42.98,26995.0
2023-10-03 10:05:00,42.95,42.97,42.81,42.81,24815.0,42.95,42.97,42.81,42.81,24815.0
2023-10-03 10:10:00,42.82,42.84,42.63,42.64,38363.0,42.82,42.84,42.63,42.64,38363.0
2023-10-03 10:15:00,42.63,42.63,42.51,42.54,49656.0,42.63,42.63,42.51,42.54,49656.0
2023-10-03 10:20:00,42.54,42.65,42.41,42.42,82362.0,42.54,42.65,42.41,42.42,82362.0
2023-10-03 10:25:00,42.42,42.51,42.41,42.5,78153.0,42.42,42.51,42.41,42.5,78153.0
2023-10-03 10:30:00,42.48,42.59,42.47,42.55,23144.0,42.48,42.59,42.47,42.55,23144.0
2023-10-03 10:35:00,42.55,42.61,42.52,42.6,37772.0,42.55,42.61,42.52,42.6,37772.0
2023-10-03 10:40:00,42.6,42.69,42.58,42.68,22621.0,42.6,42.69,42.58,42.68,22621.0
2023-10-03 10:45:00,42.69,42.7,42.63,42.68,13398.0,42.69,42.7,42.63,42.68,13398.0
2023-10-03 10:50:00,42.67,42.73,42.66,42.68,13080.0,42.67,42.73,42.66,42.68,13080.0
2023-10-03 10:55:00,42.68,42.69,42.64,42.66,26538.0,42.68,42.69,42.64,42.66,26538.0
2023-10-03 11:00:00,42.65,42.65,42.56,42.58,20544.0,42.65,42.65,42.56,42.58,20544.0
2023-10-03 11:05:00,42.59,42.6,42.53,42.56,24003.0,42.59,42.6,42.53,42.56,24003.0
2023-10-03 11:10:00,42.55,42.63,42.55,42.6,18974.0,42.55,42.63,42.55,42.6,18974.0
2023-10-03 11:15:00,42.6,42.68,42.6,42.65,26884.0,42.6,42.68,42.6,42.65,26884.0
2023-10-03 11:20:00,42.65,42.68,42.61,42.63,11669.0,42.65,42.68,42.61,42.63,11669.0
2023-10-03 11:25:00,42.62,42.64,42.53,42.54,14765.0,42.62,42.64,42.53,42.54,14765.0
2023-10-03 11:30:00,42.53,42.59,42.53,42.56,16326.0,42.53,42.59,42.53,42.56,16326.0
2023-10-03 11:35:00,42.56,42.6,42.53,42.57,15815.0,42.56,42.6,42.53,42.57,15815.0
2023-10-03 11:40:00,42.57,42.61,42.55,42.59,27913.0,42.57,42.61,42.55,42.59,27913.0
2023-10-03 11:45:00,42.58,42.58,42.54,42.57,22308.0,42.58,42.58,42.54,42.57,22308.0
2023-10-03 11:50:00,42.56,42.57,42.5,42.52,18978.0,42.56,42.57,42.5,42.52,18978.0
2023-10-03 11:55:00,42.52,42.61,42.51,42.61,32001.0,42.52,42.61,42.51,42.61,32001.0
2023-10-03 12:00:00,42.59,42.65,42.58,42.64,12917.0,42.59,42.65,42.58,42.64,12917.0
2023-10-03 12:05:00,42.63,42.7,42.62,42.66,20252.0,42.63,42.7,42.62,42.66,20252.0
2023-10-03 12:10:00,42.66,42.72,42.65,42.72,19986.0,42.66,42.72,42.65,42.72,19986.0
2023-10-03 12:15:00,42.73,42.78,42.72,42.75,39339.0,42.73,42.78,42.72,42.75,39339.0
2023-10-03 12:20:00,42.76,42.77,42.71,42.73,24274.0,42.76,42.77,42.71,42.73,24274.0
2023-10-03 12:25:00,42.73,42.76,42.69,42.74,10732.0,42.73,42.76,42.69,42.74,10732.0
2023-10-03 12:30:00,42.74,42.76,42.71,42.73,11513.0,42.74,42.76,42.71,42.73,11513.0
2023-10-03 12:35:00,42.71,42.74,42.67,42.72,8177.0,42.71,42.74,42.67,42.72,8177.0
2023-10-03 12:40:00,42.72,42.74,42.67,42.67,21918.0,42.72,42.74,42.67,42.67,21918.0
2023-10-03 12:45:00,42.68,42.68,42.6,42.64,24455.0,42.68,42.68,42.6,42.64,24455.0
2023-10-03 12:50:00,42.63,42.69,42.61,42.66,15954.0,42.63,42.69,42.61,42.66,15954.0
2023-10-03 12:55:00,42.66,42.74,42.64,42.72,16605.0,42.66,42.74,42.64,42.72,16605.0
2023-10-03 13:00:00,42.72,42.79,42.72,42.77,16052.0,42.72,42.79,42.72,42.77,16052.0
2023-10-03 13:05:00,42.77,42.78,42.67,42.67,36076.0,42.77,42.78,42.67,42.67,36076.0
2023-10-03 13:10:00,42.67,42.67,42.61,42.64,11982.0,42.67,42.67,42.61,42.64,11982.0
2023-10-03 13:15:00,42.65,42.65,42.58,42.6,10174.0,42.65,42.65,42.58,42.6,10174.0
2023-10-03 13:20:00,42.59,42.63,42.57,42.61,13493.0,42.59,42.63,42.57,42.61,13493.0
2023-10-03 13:25:00,42.61,42.61,42.56,42.58,7077.0,42.61,42.61,42.56,42.58,7077.0
2023-10-03 13:30:00,42.58,42.61,42.56,42.59,15234.0,42.58,42.61,42.56,42.59,15234.0
2023-10-03 13:35:00,42.59,42.59,42.54,42.55,11465.0,42.59,42.59,42.54,42.55,11465.0
2023-10-03 13:40:00,42.55,42.58,42.51,42.51,12690.0,42.55,42.58,42.51,42.51,12690.0
2023-10-03 13:45:00,42.51,42.54,42.49,42.51,17083.0,42.51,42.54,42.49,42.51,17083.0
2023-10-03 13:50:00,42.52,42.52,42.49,42.5,10426.0,42.52,42.52,42.49,42.5,10426.0
2023-10-03 13:55:00,42.5,42.51,42.47,42.47,10827.0,42.5,42.51,42.47,42.47,10827.0
2023-10-03 14:00:00,42.48,42.5,42.45,42.47,11919.0,42.48,42.5,42.45,42.47,11919.0
2023-10-03 14:05:00,42.47,42.48,42.45,42.47,17089.0,42.47,42.48,42.45,42.47,17089.0
2023-10-03 14:10:00,42.47,42.49,42.42,42.44,11736.0,42.47,42.49,42.42,42.44,11736.0
2023-10-03 14:15:00,42.44,42.47,42.42,42.47,14896.0,42.44,42.47,42.42,42.47,14896.0
2023-10-03 14:20:00,42.46,42.48,42.43,42.45,10543.0,42.46,42.48,42.43,42.45,10543.0
2023-10-03 14:25:00,42.46,42.52,42.45,42.5,14314.0,42.46,42.52,42.45,42.5,14314.0
2023-10-03 14:30:00,42.49,42.54,42.48,42.52,14771.0,42.49,42.54,42.48,42.52,14771.0
2023-10-03 14:35:00,42.52,42.56,42.51,42.56,13154.0,42.52,42.56,42.51,42.56,13154.0
2023-10-03 14:40:00,42.55,42.61,42.54,42.59,17021.0,42.55,42.61,42.54,42.59,17021.0
2023-10-03 14:45:00,42.59,42.62,42.57,42.58,13564.0,42.59,42.62,42.57,42.58,13564.0
2023-10-03 14:50:00,42.58,42.59,42.54,42.58,20431.0,42.58,42.59,42.54,42.58,20431.0
2023-10-03 14:55:00,42.59,42.6,42.56,42.57,12592.0,42.59,42.6,42.56,42.57,12592.0
2023-10-03 15:00:00,42.58,42.61,42.54,42.59,17590.0,42.58,42.61,42.54,42.59,17590.0
2023-10-03 15:05:00,42.58,42.6,42.48,42.49,21286.0,42.58,42.6,42.48,42.49,21286.0
2023-10-03 15:10:00,42.5,42.52,42.48,42.49,21035.0,42.5,42.52,42.48,42.49,21035.0
2023-10-03 15:15:00,42.49,42.52,42.47,42.47,23530.0,42.49,42.52,42.47,42.47,23530.0
2023-10-03 15:20:00,42.47,42.53,42.47,42.51,23084.0,42.47,42.53,42.47,42.51,23084.0
2023-10-03 15:25:00,42.51,42.51,42.46,42.48,27348.0,42.51,42.51,42.46,42.48,27348.0
2023-10-03 15:30:00,42.49,42.5,42.42,42.42,28115.0,42.49,42.5,42.42,42.42,28115.0
2023-10-03 15:35:00,42.43,42.48,42.42,42.48,36025.0,42.43,42.48,42.42,42.48,36025.0
2023-10-03 15:40:00,42.48,42.52,42.46,42.5,46791.0,42.48,42.52,42.46,42.5,46791.0
2023-10-03 15:45:00,42.5,42.54,42.48,42.52,69893.0,42.5,42.54,42.48,42.52,69893.0
2023-10-03 15:50:00,42.52,42.55,42.45,42.47,133918.0,42.52,42.55,42.45,42.47,133918.0
2023-10-03 15:55:00,42.48,42.65,42.46,42.63,324811.0,42.48,42.65,42.46,42.63,324811.0
2023-10-04 09:30:00,42.83,43.35,42.83,43.34,98099.0,42.83,43.35,42.83,43.34,98099.0
2023-10-04 09:35:00,43.38,43.55,43.36,43.54,30868.0,43.38,43.55,43.36,43.54,30868.0
2023-10-04 09:40:00,43.54,43.54,43.36,43.38,33608.0,43.54,43.54,43.36,43.38,33608.0
2023-10-04 09:45:00,43.39,43.39,43.3,43.3,40428.0,43.39,43.39,43.3,43.3,40428.0
2023-10-04 09:50:00,43.27,43.27,43.19,43.27,23968.0,43.27,43.27,43.19,43.27,23968.0
2023-10-04 09:55:00,43.28,43.39,43.22,43.22,35180.0,43.28,43.39,43.22,43.22,35180.0
2023-10-04 10:00:00,43.22,43.22,43.08,43.09,14518.0,43.22,43.22,43.08,43.09,14518.0
2023-10-04 10:05:00,43.1,43.15,42.99,43.02,10780.0,43.1,43.15,42.99,43.02,10780.0
2023-10-04 10:10:00,43.04,43.07,43.02,43.04,8788.0,43.04,43.07,43.02,43.04,8788.0
2023-10-04 10:15:00,43.04,43.15,43.03,43.14,15455.0,43.04,43.15,43.03,43.14,15455.0
2023-10-04 10:20:00,43.15,43.16,43.03,43.05,9243.0,43.15,43.16,43.03,43.05,9243.0
2023-10-04 10:25:00,43.06,43.11,42.99,42.99,11743.0,43.06,43.11,42.99,42.99,11743.0
2023-10-04 10:30:00,43.01,43.13,43.0,43.13,15408.0,43.01,43.13,43.0,43.13,15408.0
2023-10-04 10:35:00,43.13,43.25,43.13,43.22,15249.0,43.13,43.25,43.13,43.22,15249.0
2023-10-04 10:40:00,43.23,43.35,43.22,43.31,23907.0,43.23,43.35,43.22,43.31,23907.0
2023-10-04 10:45:00,43.32,43.34,43.12,43.12,16190.0,43.32,43.34,43.12,43.12,16190.0
2023-10-04 10:50:00,43.13,43.15,43.07,43.08,10102.0,43.13,43.15,43.07,43.08,10102.0
2023-10-04 10:55:00,43.09,43.1,43.04,43.06,14044.0,43.09,43.1,43.04,43.06,14044.0
2023-10-04 11:00:00,43.06,43.06,43.0,43.02,16260.0,43.06,43.06,43.0,43.02,16260.0
2023-10-04 11:05:00,43.02,43.08,43.0,43.06,10157.0,43.02,43.08,43.0,43.06,10157.0
2023-10-04 11:10:00,43.05,43.11,43.04,43.09,9380.0,43.05,43.11,43.04,43.09,9380.0
2023-10-04 11:15:00,43.09,43.23,43.09,43.23,12232.0,43.09,43.23,43.09,43.23,12232.0
2023-10-04 11:20:00,43.24,43.3,43.23,43.24,18750.0,43.24,43.3,43.23,43.24,18750.0
2023-10-04 11:25:00,43.25,43.43,43.24,43.43,42189.0,43.25,43.43,43.24,43.43,42189.0
2023-10-04 11:30:00,43.42,43.49,43.41,43.47,33163.0,43.42,43.49,43.41,43.47,33163.0
2023-10-04 11:35:00,43.48,43.63,43.45,43.6,46281.0,43.48,43.63,43.45,43.6,46281.0
2023-10-04 11:40:00,43.6,43.61,43.46,43.47,33004.0,43.6,43.61,43.46,43.47,33004.0
2023-10-04 11:45:00,43.46,43.55,43.42,43.5,19861.0,43.46,43.55,43.42,43.5,19861.0
2023-10-04 11:50:00,43.49,43.54,43.42,43.53,25918.0,43.49,43.54,43.42,43.53,25918.0
2023-10-04 11:55:00,43.54,43.62,43.51,43.6,14607.0,43.54,43.62,43.51,43.6,14607.0
2023-10-04 12:00:00,43.6,43.62,43.47,43.48,51338.0,43.6,43.62,43.47,43.48,51338.0
2023-10-04 12:05:00,43.49,43.61,43.47,43.59,20632.0,43.49,43.61,43.47,43.59,20632.0
2023-10-04 12:10:00,43.6,43.65,43.59,43.65,47209.0,43.6,43.65,43.59,43.65,47209.0
2023-10-04 12:15:00,43.64,43.73,43.57,43.57,48334.0,43.64,43.73,43.57,43.57,48334.0
2023-10-04 12:20:00,43.58,43.67,43.57,43.57,11462.0,43.58,43.67,43.57,43.57,11462.0
2023-10-04 12:25:00,43.58,43.62,43.54,43.61,23110.0,43.58,43.62,43.54,43.61,23110.0
2023-10-04 12:30:00,43.62,43.65,43.54,43.55,39172.0,43.62,43.65,43.54,43.55,39172.0
2023-10-04 12:35:00,43.54,43.55,43.51,43.55,12911.0,43.54,43.55,43.51,43.55,12911.0
2023-10-04 12:40:00,43.55,43.63,43.55,43.56,28701.0,43.55,43.63,43.55,43.56,28701.0
2023-10-04 12:45:00,43.57,43.65,43.54,43.65,14465.0,43.57,43.65,43.54,43.65,14465.0
2023-10-04 12:50:00,43.65,43.65,43.59,43.59,8963.0,43.65,43.65,43.59,43.59,8963.0
2023-10-04 12:55:00,43.6,43.63,43.58,43.63,5511.0,43.6,43.63,43.58,43.63,5511.0
2023-10-04 13:00:00,43.62,43.65,43.59,43.59,6957.0,43.62,43.65,43.59,43.59,6957.0
2023-10-04 13:05:00,43.59,43.63,43.56,43.57,9050.0,43.59,43.63,43.56,43.57,9050.0
2023-10-04 13:10:00,43.58,43.59,43.53,43.53,11128.0,43.58,43.59,43.53,43.53,11128.0
2023-10-04 13:15:00,43.52,43.53,43.48,43.48,13912.0,43.52,43.53,43.48,43.48,13912.0
2023-10-04 13:20:00,43.5,43.53,43.48,43.52,12665.0,43.5,43.53,43.48,43.52,12665.0
2023-10-04 13:25:00,43.52,43.52,43.39,43.42,43390.0,43.52,43.52,43.39,43.42,43390.0
2023-10-04 13:30:00,43.42,43.47,43.42,43.45,23425.0,43.42,43.47,43.42,43.45,23425.0
2023-10-04 13:35:00,43.44,43.47,43.44,43.45,10132.0,43.44,43.47,43.44,43.45,10132.0
2023-10-04 13:40:00,43.46,43.46,43.41,43.43,7097.0,43.46,43.46,43.41,43.43,7097.0
2023-10-04 13:45:00,43.44,43.45,43.42,43.45,6564.0,43.44,43.45,43.42,43.45,6564.0
2023-10-04 13:50:00,43.44,43.46,43.38,43.39,12584.0,43.44,43.46,43.38,43.39,12584.0
2023-10-04 13:55:00,43.39,43.41,43.35,43.39,8699.0,43.39,43.41,43.35,43.39,8699.0
2023-10-04 14:00:00,43.37,43.42,43.34,43.42,10483.0,43.37,43.42,43.34,43.42,10483.0
2023-10-04 14:05:00,43.43,43.44,43.36,43.37,8236.0,43.43,43.44,43.36,43.37,8236.0
2023-10-04 14:10:00,43.36,43.43,43.36,43.41,11117.0,43.36,43.43,43.36,43.41,11117.0
2023-10-04 14:15:00,43.42,43.46,43.41,43.46,8649.0,43.42,43.46,43.41,43.46,8649.0
2023-10-04 14:20:00,43.47,43.47,43.33,43.35,16970.0,43.47,43.47,43.33,43.35,16970.0
2023-10-04 14:25:00,43.34,43.42,43.34,43.41,9972.0,43.34,43.42,43.34,43.41,9972.0
2023-10-04 14:30:00,43.42,43.42,43.39,43.39,12688.0,43.42,43.42,43.39,43.39,12688.0
2023-10-04 14:35:00,43.39,43.42,43.35,43.41,8717.0,43.39,43.42,43.35,43.41,8717.0
2023-10-04 14:40:00,43.41,43.46,43.4,43.45,14479.0,43.41,43.46,43.4,43.45,14479.0
2023-10-04 14:45:00,43.44,43.46,43.41,43.42,11033.0,43.44,43.46,43.41,43.42,11033.0
2023-10-04 14:50:00,43.42,43.5,43.4,43.49,15857.0,43.42,43.5,43.4,43.49,15857.0
2023-10-04 14:55:00,43.49,43.63,43.49,43.62,48656.0,43.49,43.63,43.49,43.62,48656.0
2023-10-04 15:00:00,43.62,43.67,43.57,43.61,53422.0,43.62,43.67,43.57,43.61,53422.0
2023-10-04 15:05:00,43.6,43.63,43.56,43.61,27957.0,43.6,43.63,43.56,43.61,27957.0
2023-10-04 15:10:00,43.6,43.63,43.55,43.63,36738.0,43.6,43.63,43.55,43.63,36738.0
2023-10-04 15:15:00,43.62,43.67,43.61,43.66,18007.0,43.62,43.67,43.61,43.66,18007.0
2023-10-04 15:20:00,43.65,43.66,43.62,43.66,13505.0,43.65,43.66,43.62,43.66,13505.0
2023-10-04 15:25:00,43.66,43.73,43.65,43.73,28952.0,43.66,43.73,43.65,43.73,28952.0
2023-10-04 15:30:00,43.73,43.8,43.72,43.79,43717.0,43.73,43.8,43.72,43.79,43717.0
2023-10-04 15:35:00,43.8,43.89,43.8,43.88,48376.0,43.8,43.89,43.8,43.88,48376.0
2023-10-04 15:40:00,43.87,43.88,43.75,43.76,42241.0,43.87,43.88,43.75,43.76,42241.0
2023-10-04 15:45:00,43.76,43.81,43.74,43.76,44542.0,43.76,43.81,43.74,43.76,44542.0
2023-10-04 15:50:00,43.76,43.82,43.7,43.77,151911.0,43.76,43.82,43.7,43.77,151911.0
2023-10-04 15:55:00,43.77,43.81,43.71,43.73,257381.0,43.77,43.81,43.71,43.73,257381.0
2023-10-05 09:30:00,43.85,43.97,43.72,43.94,51141.0,43.85,43.97,43.72,43.94,51141.0
2023-10-05 09:35:00,43.94,44.05,43.91,44.0,17332.0,43.94,44.05,43.91,44.0,17332.0
2023-10-05 09:40:00,44.0,44.03,43.92,44.0,14676.0,44.0,44.03,43.92,44.0,14676.0
2023-10-05 09:45:00,43.99,43.99,43.76,43.8,26892.0,43.99,43.99,43.76,43.8,26892.0
2023-10-05 09:50:00,43.8,43.84,43.76,43.8,18106.0,43.8,43.84,43.76,43.8,18106.0
2023-10-05 09:55:00,43.8,43.87,43.78,43.87,28634.0,43.8,43.87,43.78,43.87,28634.0
2023-10-05 10:00:00,43.86,43.86,43.67,43.69,60903.0,43.86,43.86,43.67,43.69,60903.0
2023-10-05 10:05:00,43.69,43.75,43.66,43.68,22077.0,43.69,43.75,43.66,43.68,22077.0
2023-10-05 10:10:00,43.67,43.74,43.63,43.73,12319.0,43.67,43.74,43.63,43.73,12319.0
2023-10-05 10:15:00,43.73,43.77,43.66,43.76,11119.0,43.73,43.77,43.66,43.76,11119.0
2023-10-05 10:20:00,43.78,43.79,43.72,43.77,18337.0,43.78,43.79,43.72,43.77,18337.0
2023-10-05 10:25:00,43.78,43.88,43.75,43.84,17451.0,43.78,43.88,43.75,43.84,17451.0
2023-10-05 10:30:00,43.83,43.86,43.78,43.82,17689.0,43.83,43.86,43.78,43.82,17689.0
2023-10-05 10:35:00,43.82,43.82,43.73,43.75,30292.0,43.82,43.82,43.73,43.75,30292.0
2023-10-05 10:40:00,43.73,43.77,43.67,43.68,41918.0,43.73,43.77,43.67,43.68,41918.0
2023-10-05 10:45:00,43.66,43.7,43.56,43.56,13523.0,43.66,43.7,43.56,43.56,13523.0
2023-10-05 10:50:00,43.56,43.62,43.55,43.61,13484.0,43.56,43.62,43.55,43.61,13484.0
2023-10-05 10:55:00,43.61,43.61,43.45,43.49,12734.0,43.61,43.61,43.45,43.49,12734.0
2023-10-05 11:00:00,43.51,43.6,43.48,43.58,20288.0,43.51,43.6,43.48,43.58,20288.0
2023-10-05 11:05:00,43.58,43.6,43.53,43.56,10412.0,43.58,43.6,43.53,43.56,10412.0
2023-10-05 11:10:00,43.58,43.6,43.48,43.52,44310.0,43.58,43.6,43.48,43.52,44310.0
2023-10-05 11:15:00,43.51,43.58,43.48,43.57,13460.0,43.51,43.58,43.48,43.57,13460.0
2023-10-05 11:20:00,43.58,43.63,43.58,43.63,9916.0,43.58,43.63,43.58,43.63,9916.0
2023-10-05 11:25:00,43.62,43.62,43.56,43.58,12856.0,43.62,43.62,43.56,43.58,12856.0
2023-10-05 11:30:00,43.58,43.59,43.48,43.52,38419.0,43.58,43.59,43.48,43.52,38419.0
2023-10-05 11:35:00,43.53,43.55,43.48,43.54,12619.0,43.53,43.55,43.48,43.54,12619.0
2023-10-05 11:40:00,43.54,43.56,43.52,43.53,10373.0,43.54,43.56,43.52,43.53,10373.0
2023-10-05 11:45:00,43.51,43.58,43.51,43.56,10922.0,43.51,43.58,43.51,43.56,10922.0
2023-10-05 11:50:00,43.55,43.64,43.54,43.64,15338.0,43.55,43.64,43.54,43.64,15338.0
2023-10-05 11:55:00,43.64,43.7,43.59,43.61,18843.0,43.64,43.7,43.59,43.61,18843.0
2023-10-05 12:00:00,43.61,43.66,43.58,43.63,14408.0,43.61,43.66,43.58,43.63,14408.0
2023-10-05 12:05:00,43.64,43.68,43.62,43.65,18763.0,43.64,43.68,43.62,43.65,18763.0
2023-10-05 12:10:00,43.65,43.71,43.63,43.67,13039.0,43.65,43.71,43.63,43.67,13039.0
2023-10-05 12:15:00,43.66,43.67,43.62,43.65,10595.0,43.66,43.67,43.62,43.65,10595.0
2023-10-05 12:20:00,43.65,43.7,43.65,43.7,8526.0,43.65,43.7,43.65,43.7,8526.0
2023-10-05 12:25:00,43.7,43.72,43.68,43.72,13136.0,43.7,43.72,43.68,43.72,13136.0
2023-10-05 12:30:00,43.72,43.74,43.67,43.68,8604.0,43.72,43.74,43.67,43.68,8604.0
2023-10-05 12:35:00,43.66,43.73,43.66,43.71,16087.0,43.66,43.73,43.66,43.71,16087.0
2023-10-05 12:40:00,43.72,43.72,43.65,43.65,8233.0,43.72,43.72,43.65,43.65,8233.0
2023-10-05 12:45:00,43.65,43.7,43.64,43.66,12595.0,43.65,43.7,43.64,43.66,12595.0
2023-10-05 12:50:00,43.66,43.7,43.65,43.68,7160.0,43.66,43.7,43.65,43.68,7160.0
2023-10-05 12:55:00,43.67,43.68,43.64,43.67,9883.0,43.67,43.68,43.64,43.67,9883.0
2023-10-05 13:00:00,43.67,43.69,43.63,43.64,9012.0,43.67,43.69,43.63,43.64,9012.0
2023-10-05 13:05:00,43.64,43.64,43.59,43.61,11245.0,43.64,43.64,43.59,43.61,11245.0
2023-10-05 13:10:00,43.6,43.71,43.6,43.69,11513.0,43.6,43.71,43.6,43.69,11513.0
2023-10-05 13:15:00,43.69,43.71,43.67,43.68,10606.0,43.69,43.71,43.67,43.68,10606.0
2023-10-05 13:20:00,43.68,43.73,43.67,43.71,13189.0,43.68,43.73,43.67,43.71,13189.0
2023-10-05 13:25:00,43.7,43.76,43.69,43.76,10067.0,43.7,43.76,43.69,43.76,10067.0
2023-10-05 13:30:00,43.75,43.79,43.68,43.77,18111.0,43.75,43.79,43.68,43.77,18111.0
2023-10-05 13:35:00,43.77,43.83,43.77,43.8,13659.0,43.77,43.83,43.77,43.8,13659.0
2023-10-05 13:40:00,43.8,43.82,43.79,43.8,9389.0,43.8,43.82,43.79,43.8,9389.0
2023-10-05 13:45:00,43.8,43.81,43.72,43.72,20744.0,43.8,43.81,43.72,43.72,20744.0
2023-10-05 13:50:00,43.72,43.74,43.68,43.68,12949.0,43.72,43.74,43.68,43.68,12949.0
2023-10-05 13:55:00,43.68,43.77,43.67,43.76,13607.0,43.68,43.77,43.67,43.76,13607.0
2023-10-05 14:00:00,43.76,43.81,43.76,43.78,12547.0,43.76,43.81,43.76,43.78,12547.0
2023-10-05 14:05:00,43.78,43.79,43.75,43.76,13190.0,43.78,43.79,43.75,43.76,13190.0
2023-10-05 14:10:00,43.76,43.77,43.73,43.76,11295.0,43.76,43.77,43.73,43.76,11295.0
2023-10-05 14:15:00,43.76,43.84,43.76,43.8,12959.0,43.76,43.84,43.76,43.8,12959.0
2023-10-05 14:20:00,43.81,43.82,43.79,43.82,9966.0,43.81,43.82,43.79,43.82,9966.0
2023-10-05 14:25:00,43.81,43.85,43.78,43.84,13852.0,43.81,43.85,43.78,43.84,13852.0
2023-10-05 14:30:00,43.84,43.88,43.82,43.88,14299.0,43.84,43.88,43.82,43.88,14299.0
2023-10-05 14:35:00,43.88,43.93,43.85,43.91,15654.0,43.88,43.93,43.85,43.91,15654.0
2023-10-05 14:40:00,43.91,43.95,43.9,43.93,52759.0,43.91,43.95,43.9,43.93,52759.0
2023-10-05 14:45:00,43.93,43.98,43.91,43.98,13583.0,43.93,43.98,43.91,43.98,13583.0
2023-10-05 14:50:00,43.98,43.99,43.94,43.94,19144.0,43.98,43.99,43.94,43.94,19144.0
2023-10-05 14:55:00,43.95,43.99,43.92,43.98,11944.0,43.95,43.99,43.92,43.98,11944.0
2023-10-05 15:00:00,43.98,44.0,43.94,43.99,16662.0,43.98,44.0,43.94,43.99,16662.0
2023-10-05 15:05:00,43.98,44.0,43.94,43.95,16335.0,43.98,44.0,43.94,43.95,16335.0
2023-10-05 15:10:00,43.95,43.99,43.9,43.99,19297.0,43.95,43.99,43.9,43.99,19297.0
2023-10-05 15:15:00,43.98,44.0,43.96,44.0,31173.0,43.98,44.0,43.96,44.0,31173.0
2023-10-05 15:20:00,44.01,44.05,43.98,43.98,56053.0,44.01,44.05,43.98,43.98,56053.0
2023-10-05 15:25:00,43.98,44.04,43.96,44.04,24039.0,43.98,44.04,43.96,44.04,24039.0
2023-10-05 15:30:00,44.05,44.06,44.0,44.01,62957.0,44.05,44.06,44.0,44.01,62957.0
2023-10-05 15:35:00,44.01,44.03,43.97,43.98,27901.0,44.01,44.03,43.97,43.98,27901.0
2023-10-05 15:40:00,43.98,44.01,43.97,44.0,26658.0,43.98,44.01,43.97,44.0,26658.0
2023-10-05 15:45:00,44.0,44.05,43.99,44.05,39315.0,44.0,44.05,43.99,44.05,39315.0
2023-10-05 15:50:00,44.05,44.05,44.0,44.02,85386.0,44.05,44.05,44.0,44.02,85386.0
2023-10-05 15:55:00,44.02,44.07,43.99,44.04,264086.0,44.02,44.07,43.99,44.04,264086.0
2023-10-06 09:30:00,43.72,43.91,43.58,43.58,56233.0,43.72,43.91,43.58,43.58,56233.0
2023-10-06 09:35:00,43.61,43.71,43.46,43.5,19244.0,43.61,43.71,43.46,43.5,19244.0
2023-10-06 09:40:00,43.47,43.91,43.46,43.9,196886.0,43.47,43.91,43.46,43.9,196886.0
2023-10-06 09:45:00,43.91,44.06,43.84,43.84,30832.0,43.91,44.06,43.84,43.84,30832.0
2023-10-06 09:50:00,43.82,43.89,43.76,43.86,18520.0,43.82,43.89,43.76,43.86,18520.0
2023-10-06 09:55:00,43.88,43.88,43.69,43.84,20058.0,43.88,43.88,43.69,43.84,20058.0
2023-10-06 10:00:00,43.83,43.84,43.72,43.74,19541.0,43.83,43.84,43.72,43.74,19541.0
2023-10-06 10:05:00,43.74,43.75,43.64,43.7,16827.0,43.74,43.75,43.64,43.7,16827.0
2023-10-06 10:10:00,43.7,43.9,43.7,43.9,37626.0,43.7,43.9,43.7,43.9,37626.0
2023-10-06 10:15:00,43.89,43.97,43.83,43.83,15140.0,43.89,43.97,43.83,43.83,15140.0
2023-10-06 10:20:00,43.84,43.96,43.83,43.96,44208.0,43.84,43.96,43.83,43.96,44208.0
2023-10-06 10:25:00,43.97,44.03,43.96,44.03,12432.0,43.97,44.03,43.96,44.03,12432.0
2023-10-06 10:30:00,44.04,44.18,43.99,44.15,33426.0,44.04,44.18,43.99,44.15,33426.0
2023-10-06 10:35:00,44.14,44.2,44.12,44.16,41409.0,44.14,44.2,44.12,44.16,41409.0
2023-10-06 10:40:00,44.16,44.19,44.09,44.13,11463.0,44.16,44.19,44.09,44.13,11463.0
2023-10-06 10:45:00,44.14,44.27,44.13,44.25,34818.0,44.14,44.27,44.13,44.25,34818.0
2023-10-06 10:50:00,44.24,44.25,44.08,44.09,9835.0,44.24,44.25,44.08,44.09,9835.0
2023-10-06 10:55:00,44.07,44.1,44.02,44.09,18951.0,44.07,44.1,44.02,44.09,18951.0
2023-10-06 11:00:00,44.1,44.15,44.05,44.14,31605.0,44.1,44.15,44.05,44.14,31605.0
2023-10-06 11:05:00,44.13,44.19,44.09,44.17,16540.0,44.13,44.19,44.09,44.17,16540.0
2023-10-06 11:10:00,44.18,44.24,44.11,44.11,31965.0,44.18,44.24,44.11,44.11,31965.0
2023-10-06 11:15:00,44.11,44.22,44.1,44.17,21792.0,44.11,44.22,44.1,44.17,21792.0
2023-10-06 11:20:00,44.19,44.22,44.16,44.19,12738.0,44.19,44.22,44.16,44.19,12738.0
2023-10-06 11:25:00,44.2,44.29,44.18,44.18,22431.0,44.2,44.29,44.18,44.18,22431.0
2023-10-06 11:30:00,44.19,44.39,44.19,44.38,9592.0,44.19,44.39,44.19,44.38,9592.0
2023-10-06 11:35:00,44.38,44.46,44.37,44.46,10206.0,44.38,44.46,44.37,44.46,10206.0
2023-10-06 11:40:00,44.45,44.6,44.45,44.54,89223.0,44.45,44.6,44.45,44.54,89223.0
2023-10-06 11:45:00,44.54,44.68,44.53,44.68,26176.0,44.54,44.68,44.53,44.68,26176.0
2023-10-06 11:50:00,44.67,44.68,44.62,44.68,17022.0,44.67,44.68,44.62,44.68,17022.0
2023-10-06 11:55:00,44.67,44.79,44.67,44.78,35129.0,44.67,44.79,44.67,44.78,35129.0
2023-10-06 12:00:00,44.78,44.78,44.67,44.68,29561.0,44.78,44.78,44.67,44.68,29561.0
2023-10-06 12:05:00,44.69,44.77,44.68,44.74,20509.0,44.69,44.77,44.68,44.74,20509.0
2023-10-06 12:10:00,44.75,44.75,44.69,44.7,9709.0,44.75,44.75,44.69,44.7,9709.0
2023-10-06 12:15:00,44.71,44.75,44.66,44.73,21600.0,44.71,44.75,44.66,44.73,21600.0
2023-10-06 12:20:00,44.73,44.73,44.64,44.71,47633.0,44.73,44.73,44.64,44.71,47633.0
2023-10-06 12:25:00,44.7,44.74,44.69,44.72,12070.0,44.7,44.74,44.69,44.72,12070.0
2023-10-06 12:30:00,44.72,44.72,44.64,44.66,13915.0,44.72,44.72,44.64,44.66,13915.0
2023-10-06 12:35:00,44.63,44.67,44.61,44.66,9438.0,44.63,44.67,44.61,44.66,9438.0
2023-10-06 12:40:00,44.65,44.71,44.64,44.69,14197.0,44.65,44.71,44.64,44.69,14197.0
2023-10-06 12:45:00,44.68,44.69,44.64,44.65,11462.0,44.68,44.69,44.64,44.65,11462.0
2023-10-06 12:50:00,44.66,44.67,44.61,44.66,12999.0,44.66,44.67,44.61,44.66,12999.0
2023-10-06 12:55:00,44.66,44.67,44.62,44.63,7775.0,44.66,44.67,44.62,44.63,7775.0
2023-10-06 13:00:00,44.64,44.66,44.63,44.64,9346.0,44.64,44.66,44.63,44.64,9346.0
2023-10-06 13:05:00,44.64,44.65,44.6,44.64,9782.0,44.64,44.65,44.6,44.64,9782.0
2023-10-06 13:10:00,44.64,44.68,44.61,44.68,12603.0,44.64,44.68,44.61,44.68,12603.0
2023-10-06 13:15:00,44.68,44.7,44.65,44.7,9413.0,44.68,44.7,44.65,44.7,9413.0
2023-10-06 13:20:00,44.7,44.76,44.69,44.75,24870.0,44.7,44.76,44.69,44.75,24870.0
2023-10-06 13:25:00,44.74,44.74,44.7,44.71,14306.0,44.74,44.74,44.7,44.71,14306.0
2023-10-06 13:30:00,44.7,44.72,44.66,44.71,16036.0,44.7,44.72,44.66,44.71,16036.0
2023-10-06 13:35:00,44.72,44.76,44.7,44.73,21947.0,44.72,44.76,44.7,44.73,21947.0
2023-10-06 13:40:00,44.73,44.73,44.64,44.66,9936.0,44.73,44.73,44.64,44.66,9936.0
2023-10-06 13:45:00,44.65,44.68,44.64,44.66,7784.0,44.65,44.68,44.64,44.66,7784.0
2023-10-06 13:50:00,44.66,44.72,44.64,44.72,14409.0,44.66,44.72,44.64,44.72,14409.0
2023-10-06 13:55:00,44.72,44.75,44.71,44.74,12419.0,44.72,44.75,44.71,44.74,12419.0
2023-10-06 14:00:00,44.75,44.75,44.7,44.74,14900.0,44.75,44.75,44.7,44.74,14900.0
2023-10-06 14:05:00,44.72,44.76,44.7,44.76,11254.0,44.72,44.76,44.7,44.76,11254.0
2023-10-06 14:10:00,44.76,44.83,44.76,44.78,14179.0,44.76,44.83,44.76,44.78,14179.0
2023-10-06 14:15:00,44.78,44.82,44.77,44.8,10589.0,44.78,44.82,44.77,44.8,10589.0
2023-10-06 14:20:00,44.8,44.87,44.79,44.85,10288.0,44.8,44.87,44.79,44.85,10288.0
2023-10-06 14:25:00,44.86,44.89,44.85,44.89,9433.0,44.86,44.89,44.85,44.89,9433.0
2023-10-06 14:30:00,44.89,44.91,44.87,44.89,16428.0,44.89,44.91,44.87,44.89,16428.0
2023-10-06 14:35:00,44.89,44.93,44.88,44.9,21708.0,44.89,44.93,44.88,44.9,21708.0
2023-10-06 14:40:00,44.9,44.95,44.89,44.9,24052.0,44.9,44.95,44.89,44.9,24052.0
2023-10-06 14:45:00,44.91,44.93,44.9,44.91,9398.0,44.91,44.93,44.9,44.91,9398.0
2023-10-06 14:50:00,44.91,44.95,44.89,44.95,27741.0,44.91,44.95,44.89,44.95,27741.0
2023-10-06 14:55:00,44.95,44.95,44.88,44.93,47981.0,44.95,44.95,44.88,44.93,47981.0
2023-10-06 15:00:00,44.93,44.94,44.9,44.91,13189.0,44.93,44.94,44.9,44.91,13189.0
2023-10-06 15:05:00,44.91,44.99,44.9,44.98,45073.0,44.91,44.99,44.9,44.98,45073.0
2023-10-06 15:10:00,44.98,44.98,44.89,44.93,19640.0,44.98,44.98,44.89,44.93,19640.0
2023-10-06 15:15:00,44.93,44.93,44.9,44.92,18816.0,44.93,44.93,44.9,44.92,18816.0
2023-10-06 15:20:00,44.91,44.95,44.9,44.94,26260.0,44.91,44.95,44.9,44.94,26260.0
2023-10-06 15:25:00,44.93,45.0,44.91,44.99,30835.0,44.93,45.0,44.91,44.99,30835.0
2023-10-06 15:30:00,44.99,45.01,44.95,44.98,81748.0,44.99,45.01,44.95,44.98,81748.0
2023-10-06 15:35:00,44.98,45.02,44.95,45.02,35739.0,44.98,45.02,44.95,45.02,35739.0
2023-10-06 15:40:00,45.02,45.04,44.96,44.97,36398.0,45.02,45.04,44.96,44.97,36398.0
2023-10-06 15:45:00,44.98,45.0,44.95,44.95,60493.0,44.98,45.0,44.95,44.95,60493.0
2023-10-06 15:50:00,44.95,44.96,44.83,44.84,127988.0,44.95,44.96,44.83,44.84,127988.0
2023-10-06 15:55:00,44.84,44.9,44.82,44.83,291235.0,44.84,44.9,44.82,44.83,291235.0
2023-10-09 09:30:00,44.63,44.74,44.33,44.33,32097.0,44.63,44.74,44.33,44.33,32097.0
2023-10-09 09:35:00,44.33,44.48,44.31,44.41,30845.0,44.33,44.48,44.31,44.41,30845.0
2023-10-09 09:40:00,44.42,44.48,44.33,44.39,20323.0,44.42,44.48,44.33,44.39,20323.0
2023-10-09 09:45:00,44.39,44.56,44.38,44.56,13161.0,44.39,44.56,44.38,44.56,13161.0
2023-10-09 09:50:00,44.58,44.59,44.49,44.55,14076.0,44.58,44.59,44.49,44.55,14076.0
2023-10-09 09:55:00,44.55,44.55,44.43,44.47,8044.0,44.55,44.55,44.43,44.47,8044.0
2023-10-09 10:00:00,44.48,44.52,44.37,44.39,16529.0,44.48,44.52,44.37,44.39,16529.0
2023-10-09 10:05:00,44.39,44.51,44.38,44.48,19730.0,44.39,44.51,44.38,44.48,19730.0
2023-10-09 10:10:00,44.5,44.6,44.5,44.56,34014.0,44.5,44.6,44.5,44.56,34014.0
2023-10-09 10:15:00,44.59,44.63,44.57,44.61,11931.0,44.59,44.63,44.57,44.61,11931.0
2023-10-09 10:20:00,44.62,44.67,44.61,44.66,10719.0,44.62,44.67,44.61,44.66,10719.0
2023-10-09 10:25:00,44.66,44.67,44.61,44.64,10407.0,44.66,44.67,44.61,44.64,10407.0
2023-10-09 10:30:00,44.65,44.72,44.64,44.7,8892.0,44.65,44.72,44.64,44.7,8892.0
2023-10-09 10:35:00,44.69,44.7,44.65,44.65,9881.0,44.69,44.7,44.65,44.65,9881.0
2023-10-09 10:40:00,44.65,44.65,44.61,44.63,15904.0,44.65,44.65,44.61,44.63,15904.0
2023-10-09 10:45:00,44.62,44.64,44.49,44.49,26596.0,44.62,44.64,44.49,44.49,26596.0
2023-10-09 10:50:00,44.5,44.62,44.5,44.62,15805.0,44.5,44.62,44.5,44.62,15805.0
2023-10-09 10:55:00,44.62,44.62,44.56,44.56,6585.0,44.62,44.62,44.56,44.56,6585.0
2023-10-09 11:00:00,44.57,44.58,44.52,44.58,18000.0,44.57,44.58,44.52,44.58,18000.0
2023-10-09 11:05:00,44.58,44.58,44.48,44.48,8688.0,44.58,44.58,44.48,44.48,8688.0
2023-10-09 11:10:00,44.48,44.5,44.43,44.48,7044.0,44.48,44.5,44.43,44.48,7044.0
2023-10-09 11:15:00,44.47,44.53,44.47,44.52,6341.0,44.47,44.53,44.47,44.52,6341.0
2023-10-09 11:20:00,44.53,44.54,44.51,44.54,7071.0,44.53,44.54,44.51,44.54,7071.0
2023-10-09 11:25:00,44.54,44.6,44.54,44.59,10761.0,44.54,44.6,44.54,44.59,10761.0
2023-10-09 11:30:00,44.59,44.68,44.59,44.68,6768.0,44.59,44.68,44.59,44.68,6768.0
2023-10-09 11:35:00,44.67,44.69,44.65,44.66,5276.0,44.67,44.69,44.65,44.66,5276.0
2023-10-09 11:40:00,44.66,44.69,44.65,44.67,7036.0,44.66,44.69,44.65,44.67,7036.0
2023-10-09 11:45:00,44.68,44.68,44.63,44.68,8405.0,44.68,44.68,44.63,44.68,8405.0
2023-10-09 11:50:00,44.68,44.69,44.63,44.65,9959.0,44.68,44.69,44.63,44.65,9959.0
2023-10-09 11:55:00,44.66,44.67,44.63,44.67,7320.0,44.66,44.67,44.63,44.67,7320.0
2023-10-09 12:00:00,44.67,44.68,44.63,44.66,7541.0,44.67,44.68,44.63,44.66,7541.0
2023-10-09 12:05:00,44.66,44.73,44.65,44.71,4230.0,44.66,44.73,44.65,44.71,4230.0
2023-10-09 12:10:00,44.71,44.73,44.69,44.7,6278.0,44.71,44.73,44.69,44.7,6278.0
2023-10-09 12:15:00,44.69,44.73,44.69,44.72,5426.0,44.69,44.73,44.69,44.72,5426.0
2023-10-09 12:20:00,44.72,44.76,44.72,44.75,5864.0,44.72,44.76,44.72,44.75,5864.0
2023-10-09 12:25:00,44.74,44.74,44.71,44.71,4982.0,44.74,44.74,44.71,44.71,4982.0
2023-10-09 12:30:00,44.72,44.76,44.72,44.76,7367.0,44.72,44.76,44.72,44.76,7367.0
2023-10-09 12:35:00,44.76,44.77,44.72,44.73,11745.0,44.76,44.77,44.72,44.73,11745.0
2023-10-09 12:40:00,44.73,44.77,44.7,44.7,4905.0,44.73,44.77,44.7,44.7,4905.0
2023-10-09 12:45:00,44.71,44.72,44.68,44.71,12313.0,44.71,44.72,44.68,44.71,12313.0
2023-10-09 12:50:00,44.71,44.74,44.67,44.73,14994.0,44.71,44.74,44.67,44.73,14994.0
2023-10-09 12:55:00,44.73,44.79,44.73,44.77,11429.0,44.73,44.79,44.73,44.77,11429.0
2023-10-09 13:00:00,44.77,44.82,44.76,44.82,52354.0,44.77,44.82,44.76,44.82,52354.0
2023-10-09 13:05:00,44.82,44.85,44.81,44.83,4957.0,44.82,44.85,44.81,44.83,4957.0
2023-10-09 13:10:00,44.83,44.84,44.78,44.79,5743.0,44.83,44.84,44.78,44.79,5743.0
2023-10-09 13:15:00,44.79,44.81,44.79,44.81,3634.0,44.79,44.81,44.79,44.81,3634.0
2023-10-09 13:20:00,44.8,44.81,44.75,44.76,6282.0,44.8,44.81,44.75,44.76,6282.0
2023-10-09 13:25:00,44.77,44.81,44.76,44.8,6146.0,44.77,44.81,44.76,44.8,6146.0
2023-10-09 13:30:00,44.82,44.9,44.82,44.88,10198.0,44.82,44.9,44.82,44.88,10198.0
2023-10-09 13:35:00,44.9,44.94,44.89,44.93,5978.0,44.9,44.94,44.89,44.93,5978.0
2023-10-09 13:40:00,44.93,44.99,44.93,44.97,21492.0,44.93,44.99,44.93,44.97,21492.0
2023-10-09 13:45:00,44.98,45.06,44.97,45.04,12698.0,44.98,45.06,44.97,45.04,12698.0
2023-10-09 13:50:00,45.02,45.06,45.02,45.05,8822.0,45.02,45.06,45.02,45.05,8822.0
2023-10-09 13:55:00,45.04,45.12,45.01,45.12,18096.0,45.04,45.12,45.01,45.12,18096.0
2023-10-09 14:00:00,45.11,45.12,45.07,45.11,17329.0,45.11,45.12,45.07,45.11,17329.0
2023-10-09 14:05:00,45.11,45.18,45.11,45.12,49334.0,45.11,45.18,45.11,45.12,49334.0
2023-10-09 14:10:00,45.11,45.12,45.08,45.1,42867.0,45.11,45.12,45.08,45.1,42867.0
2023-10-09 14:15:00,45.11,45.15,45.11,45.12,10222.0,45.11,45.15,45.11,45.12,10222.0
2023-10-09 14:20:00,45.12,45.13,45.09,45.12,10076.0,45.12,45.13,45.09,45.12,10076.0
2023-10-09 14:25:00,45.11,45.15,45.1,45.14,9131.0,45.11,45.15,45.1,45.14,9131.0
2023-10-09 14:30:00,45.16,45.16,45.11,45.11,7033.0,45.16,45.16,45.11,45.11,7033.0
2023-10-09 14:35:00,45.11,45.17,45.09,45.16,10887.0,45.11,45.17,45.09,45.16,10887.0
2023-10-09 14:40:00,45.16,45.22,45.15,45.21,13797.0,45.16,45.22,45.15,45.21,13797.0
2023-10-09 14:45:00,45.21,45.21,45.16,45.16,12884.0,45.21,45.21,45.16,45.16,12884.0
2023-10-09 14:50:00,45.16,45.18,45.12,45.17,37420.0,45.16,45.18,45.12,45.17,37420.0
2023-10-09 14:55:00,45.17,45.2,45.16,45.17,11162.0,45.17,45.2,45.16,45.17,11162.0
2023-10-09 15:00:00,45.17,45.21,45.14,45.2,13039.0,45.17,45.21,45.14,45.2,13039.0
2023-10-09 15:05:00,45.2,45.21,45.18,45.19,11785.0,45.2,45.21,45.18,45.19,11785.0
2023-10-09 15:10:00,45.18,45.23,45.18,45.2,16091.0,45.18,45.23,45.18,45.2,16091.0
2023-10-09 15:15:00,45.19,45.21,45.15,45.17,21829.0,45.19,45.21,45.15,45.17,21829.0
2023-10-09 15:20:00,45.16,45.17,45.15,45.16,14804.0,45.16,45.17,45.15,45.16,14804.0
2023-10-09 15:25:00,45.16,45.2,45.15,45.19,12971.0,45.16,45.2,45.15,45.19,12971.0
2023-10-09 15:30:00,45.18,45.18,45.12,45.13,28759.0,45.18,45.18,45.12,45.13,28759.0
2023-10-09 15:35:00,45.12,45.16,45.12,45.15,22035.0,45.12,45.16,45.12,45.15,22035.0
2023-10-09 15:40:00,45.15,45.19,45.15,45.18,36813.0,45.15,45.19,45.15,45.18,36813.0
2023-10-09 15:45:00,45.18,45.25,45.15,45.23,66420.0,45.18,45.25,45.15,45.23,66420.0
2023-10-09 15:50:00,45.23,45.25,45.19,45.2,106659.0,45.23,45.25,45.19,45.2,106659.0
2023-10-09 15:55:00,45.21,45.24,45.18,45.21,401921.0,45.21,45.24,45.18,45.21,401921.0
2023-10-10 09:30:00,45.3,45.5,45.24,45.35,83463.0,45.3,45.5,45.24,45.35,83463.0
2023-10-10 09:35:00,45.35,45.46,45.31,45.31,26226.0,45.35,45.46,45.31,45.31,26226.0
2023-10-10 09:40:00,45.32,45.46,45.22,45.44,26041.0,45.32,45.46,45.22,45.44,26041.0
2023-10-10 09:45:00,45.44,45.47,45.36,45.4,22014.0,45.44,45.47,45.36,45.4,22014.0
2023-10-10 09:50:00,45.39,45.42,45.3,45.42,42923.0,45.39,45.42,45.3,45.42,42923.0
2023-10-10 09:55:00,45.43,45.44,45.37,45.41,20364.0,45.43,45.44,45.37,45.41,20364.0
2023-10-10 10:00:00,45.41,45.59,45.38,45.59,52891.0,45.41,45.59,45.38,45.59,52891.0
2023-10-10 10:05:00,45.6,45.6,45.5,45.52,26432.0,45.6,45.6,45.5,45.52,26432.0
2023-10-10 10:10:00,45.53,45.57,45.48,45.53,17613.0,45.53,45.57,45.48,45.53,17613.0
2023-10-10 10:15:00,45.54,45.56,45.48,45.52,19552.0,45.54,45.56,45.48,45.52,19552.0
2023-10-10 10:20:00,45.51,45.51,45.38,45.41,33108.0,45.51,45.51,45.38,45.41,33108.0
2023-10-10 10:25:00,45.41,45.44,45.38,45.43,40354.0,45.41,45.44,45.38,45.43,40354.0
2023-10-10 10:30:00,45.44,45.53,45.44,45.52,41994.0,45.44,45.53,45.44,45.52,41994.0
2023-10-10 10:35:00,45.51,45.55,45.48,45.49,36541.0,45.51,45.55,45.48,45.49,36541.0
2023-10-10 10:40:00,45.49,45.52,45.43,45.48,35185.0,45.49,45.52,45.43,45.48,35185.0
2023-10-10 10:45:00,45.49,45.54,45.46,45.5,80280.0,45.49,45.54,45.46,45.5,80280.0
2023-10-10 10:50:00,45.51,45.57,45.51,45.56,48044.0,45.51,45.57,45.51,45.56,48044.0
2023-10-10 10:55:00,45.56,45.62,45.52,45.61,77761.0,45.56,45.62,45.52,45.61,77761.0
2023-10-10 11:00:00,45.61,45.71,45.61,45.7,33393.0,45.61,45.71,45.61,45.7,33393.0
2023-10-10 11:05:00,45.7,45.75,45.69,45.74,29392.0,45.7,45.75,45.69,45.74,29392.0
2023-10-10 11:10:00,45.74,45.78,45.71,45.78,26189.0,45.74,45.78,45.71,45.78,26189.0
2023-10-10 11:15:00,45.78,45.87,45.78,45.8,37415.0,45.78,45.87,45.78,45.8,37415.0
2023-10-10 11:20:00,45.81,45.88,45.8,45.83,29673.0,45.81,45.88,45.8,45.83,29673.0
2023-10-10 11:25:00,45.84,45.86,45.81,45.82,26137.0,45.84,45.86,45.81,45.82,26137.0
2023-10-10 11:30:00,45.82,45.86,45.82,45.86,27768.0,45.82,45.86,45.82,45.86,27768.0
2023-10-10 11:35:00,45.85,45.91,45.84,45.87,24490.0,45.85,45.91,45.84,45.87,24490.0
2023-10-10 11:40:00,45.87,45.88,45.84,45.87,30645.0,45.87,45.88,45.84,45.87,30645.0
2023-10-10 11:45:00,45.87,45.88,45.86,45.88,13710.0,45.87,45.88,45.86,45.88,13710.0
2023-10-10 11:50:00,45.88,45.88,45.85,45.85,13965.0,45.88,45.88,45.85,45.85,13965.0
2023-10-10 11:55:00,45.85,45.89,45.84,45.86,21341.0,45.85,45.89,45.84,45.86,21341.0
2023-10-10 12:00:00,45.86,45.95,45.85,45.92,42103.0,45.86,45.95,45.85,45.92,42103.0
2023-10-10 12:05:00,45.91,45.94,45.89,45.93,13313.0,45.91,45.94,45.89,45.93,13313.0
2023-10-10 12:10:00,45.93,45.97,45.92,45.95,23975.0,45.93,45.97,45.92,45.95,23975.0
2023-10-10 12:15:00,45.96,45.97,45.95,45.96,5898.0,45.96,45.97,45.95,45.96,5898.0
2023-10-10 12:20:00,45.96,45.97,45.92,45.94,40286.0,45.96,45.97,45.92,45.94,40286.0
2023-10-10 12:25:00,45.94,45.94,45.9,45.94,41341.0,45.94,45.94,45.9,45.94,41341.0
2023-10-10 12:30:00,45.93,45.93,45.86,45.87,52029.0,45.93,45.93,45.86,45.87,52029.0
2023-10-10 12:35:00,45.87,45.88,45.83,45.86,28797.0,45.87,45.88,45.83,45.86,28797.0
2023-10-10 12:40:00,45.86,45.9,45.85,45.9,48812.0,45.86,45.9,45.85,45.9,48812.0
2023-10-10 12:45:00,45.89,45.9,45.87,45.89,10088.0,45.89,45.9,45.87,45.89,10088.0
2023-10-10 12:50:00,45.89,45.92,45.85,45.9,19930.0,45.89,45.92,45.85,45.9,19930.0
2023-10-10 12:55:00,45.9,45.9,45.84,45.86,15610.0,45.9,45.9,45.84,45.86,15610.0
2023-10-10 13:00:00,45.87,45.87,45.74,45.74,18584.0,45.87,45.87,45.74,45.74,18584.0
2023-10-10 13:05:00,45.73,45.73,45.63,45.66,32466.0,45.73,45.73,45.63,45.66,32466.0
2023-10-10 13:10:00,45.66,45.7,45.56,45.61,30918.0,45.66,45.7,45.56,45.61,30918.0
2023-10-10 13:15:00,45.61,45.62,45.57,45.62,18800.0,45.61,45.62,45.57,45.62,18800.0
2023-10-10 13:20:00,45.62,45.66,45.61,45.65,16295.0,45.62,45.66,45.61,45.65,16295.0
2023-10-10 13:25:00,45.65,45.69,45.64,45.69,9023.0,45.65,45.69,45.64,45.69,9023.0
2023-10-10 13:30:00,45.69,45.71,45.65,45.7,14127.0,45.69,45.71,45.65,45.7,14127.0
2023-10-10 13:35:00,45.7,45.78,45.69,45.73,26207.0,45.7,45.78,45.69,45.73,26207.0
2023-10-10 13:40:00,45.72,45.74,45.71,45.72,11550.0,45.72,45.74,45.71,45.72,11550.0
2023-10-10 13:45:00,45.73,45.77,45.71,45.77,24838.0,45.73,45.77,45.71,45.77,24838.0
2023-10-10 13:50:00,45.78,45.78,45.72,45.77,23943.0,45.78,45.78,45.72,45.77,23943.0
2023-10-10 13:55:00,45.77,45.81,45.77,45.78,23247.0,45.77,45.81,45.77,45.78,23247.0
2023-10-10 14:00:00,45.78,45.79,45.75,45.78,17577.0,45.78,45.79,45.75,45.78,17577.0
2023-10-10 14:05:00,45.78,45.78,45.73,45.75,29431.0,45.78,45.78,45.73,45.75,29431.0
2023-10-10 14:10:00,45.75,45.77,45.72,45.73,21416.0,45.75,45.77,45.72,45.73,21416.0
2023-10-10 14:15:00,45.72,45.73,45.68,45.71,31979.0,45.72,45.73,45.68,45.71,31979.0
2023-10-10 14:20:00,45.71,45.71,45.65,45.66,19016.0,45.71,45.71,45.65,45.66,19016.0
2023-10-10 14:25:00,45.66,45.71,45.62,45.65,37603.0,45.66,45.71,45.62,45.65,37603.0
2023-10-10 14:30:00,45.66,45.72,45.65,45.72,10555.0,45.66,45.72,45.65,45.72,10555.0
2023-10-10 14:35:00,45.72,45.73,45.64,45.66,42551.0,45.72,45.73,45.64,45.66,42551.0
2023-10-10 14:40:00,45.66,45.67,45.6,45.65,25867.0,45.66,45.67,45.6,45.65,25867.0
2023-10-10 14:45:00,45.65,45.71,45.64,45.64,19171.0,45.65,45.71,45.64,45.64,19171.0
2023-10-10 14:50:00,45.65,45.67,45.6,45.61,17015.0,45.65,45.67,45.6,45.61,17015.0
2023-10-10 14:55:00,45.6,45.61,45.53,45.6,24938.0,45.6,45.61,45.53,45.6,24938.0
2023-10-10 15:00:00,45.6,45.65,45.57,45.64,17609.0,45.6,45.65,45.57,45.64,17609.0
2023-10-10 15:05:00,45.63,45.65,45.62,45.65,13671.0,45.63,45.65,45.62,45.65,13671.0
2023-10-10 15:10:00,45.64,45.66,45.61,45.65,14489.0,45.64,45.66,45.61,45.65,14489.0
2023-10-10 15:15:00,45.65,45.67,45.63,45.64,12063.0,45.65,45.67,45.63,45.64,12063.0
2023-10-10 15:20:00,45.63,45.65,45.6,45.64,11308.0,45.63,45.65,45.6,45.64,11308.0
2023-10-10 15:25:00,45.64,45.66,45.63,45.64,13429.0,45.64,45.66,45.63,45.64,13429.0
2023-10-10 15:30:00,45.64,45.66,45.64,45.66,13277.0,45.64,45.66,45.64,45.66,13277.0
2023-10-10 15:35:00,45.66,45.72,45.63,45.68,52174.0,45.66,45.72,45.63,45.68,52174.0
2023-10-10 15:40:00,45.68,45.7,45.66,45.69,36105.0,45.68,45.7,45.66,45.69,36105.0
2023-10-10 15:45:00,45.69,45.69,45.64,45.65,52447.0,45.69,45.69,45.64,45.65,52447.0
2023-10-10 15:50:00,45.65,45.66,45.6,45.61,102546.0,45.65,45.66,45.6,45.61,102546.0
2023-10-10 15:55:00,45.61,45.66,45.59,45.62,209935.0,45.61,45.66,45.59,45.62,209935.0
2023-10-11 09:30:00,45.8,46.07,45.78,46.01,61655.0,45.8,46.07,45.78,46.01,61655.0
2023-10-11 09:35:00,46.02,46.02,45.9,45.95,11734.0,46.02,46.02,45.9,45.95,11734.0
2023-10-11 09:40:00,45.99,45.99,45.87,45.88,10297.0,45.99,45.99,45.87,45.88,10297.0
2023-10-11 09:45:00,45.88,45.92,45.84,45.84,9093.0,45.88,45.92,45.84,45.84,9093.0
2023-10-11 09:50:00,45.83,45.86,45.71,45.74,20311.0,45.83,45.86,45.71,45.74,20311.0
2023-10-11 09:55:00,45.73,45.75,45.53,45.64,154917.0,45.73,45.75,45.53,45.64,154917.0
2023-10-11 10:00:00,45.66,45.75,45.65,45.74,20767.0,45.66,45.75,45.65,45.74,20767.0
2023-10-11 10:05:00,45.74,45.81,45.74,45.81,14520.0,45.74,45.81,45.74,45.81,14520.0
2023-10-11 10:10:00,45.82,45.86,45.81,45.86,10750.0,45.82,45.86,45.81,45.86,10750.0
2023-10-11 10:15:00,45.86,45.9,45.82,45.85,14804.0,45.86,45.9,45.82,45.85,14804.0
2023-10-11 10:20:00,45.84,45.92,45.83,45.91,15424.0,45.84,45.92,45.83,45.91,15424.0
2023-10-11 10:25:00,45.9,45.92,45.82,45.85,12381.0,45.9,45.92,45.82,45.85,12381.0
2023-10-11 10:30:00,45.85,45.89,45.8,45.86,15721.0,45.85,45.89,45.8,45.86,15721.0
2023-10-11 10:35:00,45.85,45.9,45.84,45.9,13750.0,45.85,45.9,45.84,45.9,13750.0
2023-10-11 10:40:00,45.9,45.91,45.76,45.82,19346.0,45.9,45.91,45.76,45.82,19346.0
2023-10-11 10:45:00,45.82,45.82,45.73,45.78,9140.0,45.82,45.82,45.73,45.78,9140.0
2023-10-11 10:50:00,45.79,45.99,45.79,45.96,22774.0,45.79,45.99,45.79,45.96,22774.0
2023-10-11 10:55:00,45.95,45.95,45.91,45.94,10058.0,45.95,45.95,45.91,45.94,10058.0
2023-10-11 11:00:00,45.94,46.01,45.93,45.93,24125.0,45.94,46.01,45.93,45.93,24125.0
2023-10-11 11:05:00,45.93,46.01,45.92,46.0,18463.0,45.93,46.01,45.92,46.0,18463.0
2023-10-11 11:10:00,45.99,46.08,45.98,45.99,28190.0,45.99,46.08,45.98,45.99,28190.0
2023-10-11 11:15:00,45.98,45.99,45.91,45.93,15630.0,45.98,45.99,45.91,45.93,15630.0
2023-10-11 11:20:00,45.92,45.92,45.88,45.89,7075.0,45.92,45.92,45.88,45.89,7075.0
2023-10-11 11:25:00,45.9,45.92,45.89,45.9,9504.0,45.9,45.92,45.89,45.9,9504.0
2023-10-11 11:30:00,45.89,45.89,45.84,45.85,5470.0,45.89,45.89,45.84,45.85,5470.0
2023-10-11 11:35:00,45.84,45.92,45.84,45.88,10385.0,45.84,45.92,45.84,45.88,10385.0
2023-10-11 11:40:00,45.87,45.94,45.87,45.89,19653.0,45.87,45.94,45.87,45.89,19653.0
2023-10-11 11:45:00,45.9,45.94,45.9,45.91,9204.0,45.9,45.94,45.9,45.91,9204.0
2023-10-11 11:50:00,45.91,45.95,45.9,45.93,57114.0,45.91,45.95,45.9,45.93,57114.0
2023-10-11 11:55:00,45.91,45.95,45.89,45.89,7994.0,45.91,45.95,45.89,45.89,7994.0
2023-10-11 12:00:00,45.89,45.9,45.86,45.87,10595.0,45.89,45.9,45.86,45.87,10595.0
2023-10-11 12:05:00,45.87,45.89,45.84,45.88,12791.0,45.87,45.89,45.84,45.88,12791.0
2023-10-11 12:10:00,45.89,45.89,45.85,45.88,7292.0,45.89,45.89,45.85,45.88,7292.0
2023-10-11 12:15:00,45.88,45.89,45.86,45.87,7609.0,45.88,45.89,45.86,45.87,7609.0
2023-10-11 12:20:00,45.87,45.87,45.81,45.86,33738.0,45.87,45.87,45.81,45.86,33738.0
2023-10-11 12:25:00,45.87,45.9,45.85,45.89,8983.0,45.87,45.9,45.85,45.89,8983.0
2023-10-11 12:30:00,45.89,45.92,45.88,45.9,6393.0,45.89,45.92,45.88,45.9,6393.0
2023-10-11 12:35:00,45.91,45.91,45.89,45.91,5235.0,45.91,45.91,45.89,45.91,5235.0
2023-10-11 12:40:00,45.91,45.91,45.86,45.87,18756.0,45.91,45.91,45.86,45.87,18756.0
2023-10-11 12:45:00,45.86,45.87,45.81,45.84,34762.0,45.86,45.87,45.81,45.84,34762.0
2023-10-11 12:50:00,45.84,45.87,45.83,45.83,8549.0,45.84,45.87,45.83,45.83,8549.0
2023-10-11 12:55:00,45.84,45.89,45.83,45.89,8766.0,45.84,45.89,45.83,45.89,8766.0
2023-10-11 13:00:00,45.88,45.89,45.84,45.86,4210.0,45.88,45.89,45.84,45.86,4210.0
2023-10-11 13:05:00,45.86,45.88,45.85,45.85,9419.0,45.86,45.88,45.85,45.85,9419.0
2023-10-11 13:10:00,45.85,45.85,45.82,45.83,5573.0,45.85,45.85,45.82,45.83,5573.0
2023-10-11 13:15:00,45.84,45.84,45.74,45.76,13715.0,45.84,45.84,45.74,45.76,13715.0
2023-10-11 13:20:00,45.74,45.76,45.67,45.74,62844.0,45.74,45.76,45.67,45.74,62844.0
2023-10-11 13:25:00,45.73,45.81,45.73,45.8,19888.0,45.73,45.81,45.73,45.8,19888.0
2023-10-11 13:30:00,45.8,45.81,45.75,45.76,10152.0,45.8,45.81,45.75,45.76,10152.0
2023-10-11 13:35:00,45.75,45.8,45.75,45.77,10558.0,45.75,45.8,45.75,45.77,10558.0
2023-10-11 13:40:00,45.77,45.79,45.74,45.79,16347.0,45.77,45.79,45.74,45.79,16347.0
2023-10-11 13:45:00,45.79,45.83,45.78,45.8,14255.0,45.79,45.83,45.78,45.8,14255.0
2023-10-11 13:50:00,45.8,45.85,45.77,45.83,60913.0,45.8,45.85,45.77,45.83,60913.0
2023-10-11 13:55:00,45.83,45.89,45.82,45.86,10460.0,45.83,45.89,45.82,45.86,10460.0
2023-10-11 14:00:00,45.87,45.93,45.86,45.92,10000.0,45.87,45.93,45.86,45.92,10000.0
2023-10-11 14:05:00,45.92,45.95,45.92,45.93,11673.0,45.92,45.95,45.92,45.93,11673.0
2023-10-11 14:10:00,45.92,45.97,45.91,45.94,11737.0,45.92,45.97,45.91,45.94,11737.0
2023-10-11 14:15:00,45.94,45.97,45.93,45.96,11215.0,45.94,45.97,45.93,45.96,11215.0
2023-10-11 14:20:00,45.96,46.03,45.93,46.03,23638.0,45.96,46.03,45.93,46.03,23638.0
2023-10-11 14:25:00,46.03,46.06,45.94,45.94,19577.0,46.03,46.06,45.94,45.94,19577.0
2023-10-11 14:30:00,45.95,45.99,45.93,45.97,23275.0,45.95,45.99,45.93,45.97,23275.0
2023-10-11 14:35:00,45.97,46.0,45.96,46.0,7912.0,45.97,46.0,45.96,46.0,7912.0
2023-10-11 14:40:00,46.0,46.02,45.98,46.0,30650.0,46.0,46.02,45.98,46.0,30650.0
2023-10-11 14:45:00,46.0,46.06,45.98,46.02,19356.0,46.0,46.06,45.98,46.02,19356.0
2023-10-11 14:50:00,46.0,46.03,45.98,46.01,34065.0,46.0,46.03,45.98,46.01,34065.0
2023-10-11 14:55:00,46.01,46.04,45.99,46.02,55549.0,46.01,46.04,45.99,46.02,55549.0
2023-10-11 15:00:00,46.02,46.05,46.01,46.01,10425.0,46.02,46.05,46.01,46.01,10425.0
2023-10-11 15:05:00,46.01,46.03,46.0,46.03,8532.0,46.01,46.03,46.0,46.03,8532.0
2023-10-11 15:10:00,46.03,46.05,46.02,46.03,16032.0,46.03,46.05,46.02,46.03,16032.0
2023-10-11 15:15:00,46.03,46.04,46.0,46.03,20840.0,46.03,46.04,46.0,46.03,20840.0
2023-10-11 15:20:00,46.03,46.05,46.0,46.05,14516.0,46.03,46.05,46.0,46.05,14516.0
2023-10-11 15:25:00,46.05,46.13,46.04,46.11,22816.0,46.05,46.13,46.04,46.11,22816.0
2023-10-11 15:30:00,46.11,46.12,46.08,46.09,13869.0,46.11,46.12,46.08,46.09,13869.0
2023-10-11 15:35:00,46.09,46.15,46.06,46.14,20415.0,46.09,46.15,46.06,46.14,20415.0
2023-10-11 15:40:00,46.14,46.17,46.13,46.15,22815.0,46.14,46.17,46.13,46.15,22815.0
2023-10-11 15:45:00,46.14,46.18,46.1,46.11,46792.0,46.14,46.18,46.1,46.11,46792.0
2023-10-11 15:50:00,46.1,46.17,46.08,46.15,59677.0,46.1,46.17,46.08,46.15,59677.0
2023-10-11 15:55:00,46.15,46.19,46.11,46.17,183164.0,46.15,46.19,46.11,46.17,183164.0
2023-10-12 09:30:00,46.43,46.43,46.15,46.22,84196.0,46.43,46.43,46.15,46.22,84196.0
2023-10-12 09:35:00,46.24,46.47,46.21,46.38,21785.0,46.24,46.47,46.21,46.38,21785.0
2023-10-12 09:40:00,46.39,46.43,46.31,46.32,18120.0,46.39,46.43,46.31,46.32,18120.0
2023-10-12 09:45:00,46.37,46.39,46.16,46.18,28913.0,46.37,46.39,46.16,46.18,28913.0
2023-10-12 09:50:00,46.18,46.3,46.18,46.28,17748.0,46.18,46.3,46.18,46.28,17748.0
2023-10-12 09:55:00,46.28,46.28,46.18,46.22,29784.0,46.28,46.28,46.18,46.22,29784.0
2023-10-12 10:00:00,46.23,46.23,46.11,46.2,23947.0,46.23,46.23,46.11,46.2,23947.0
2023-10-12 10:05:00,46.2,46.34,46.19,46.31,27225.0,46.2,46.34,46.19,46.31,27225.0
2023-10-12 10:10:00,46.31,46.46,46.3,46.44,30072.0,46.31,46.46,46.3,46.44,30072.0
2023-10-12 10:15:00,46.44,46.48,46.41,46.44,23293.0,46.44,46.48,46.41,46.44,23293.0
2023-10-12 10:20:00,46.44,46.46,46.38,46.41,59632.0,46.44,46.46,46.38,46.41,59632.0
2023-10-12 10:25:00,46.4,46.44,46.32,46.34,32552.0,46.4,46.44,46.32,46.34,32552.0
2023-10-12 10:30:00,46.34,46.34,46.25,46.3,18589.0,46.34,46.34,46.25,46.3,18589.0
2023-10-12 10:35:00,46.31,46.32,46.21,46.22,15864.0,46.31,46.32,46.21,46.22,15864.0
2023-10-12 10:40:00,46.22,46.26,46.17,46.18,13236.0,46.22,46.26,46.17,46.18,13236.0
2023-10-12 10:45:00,46.15,46.24,46.15,46.24,11491.0,46.15,46.24,46.15,46.24,11491.0
2023-10-12 10:50:00,46.23,46.25,46.16,46.21,15333.0,46.23,46.25,46.16,46.21,15333.0
2023-10-12 10:55:00,46.21,46.28,46.2,46.28,18323.0,46.21,46.28,46.2,46.28,18323.0
2023-10-12 11:00:00,46.27,46.27,46.15,46.2,14912.0,46.27,46.27,46.15,46.2,14912.0
2023-10-12 11:05:00,46.21,46.31,46.21,46.31,20138.0,46.21,46.31,46.21,46.31,20138.0
2023-10-12 11:10:00,46.31,46.39,46.3,46.39,38807.0,46.31,46.39,46.3,46.39,38807.0
2023-10-12 11:15:00,46.39,46.47,46.37,46.45,45728.0,46.39,46.47,46.37,46.45,45728.0
2023-10-12 11:20:00,46.44,46.48,46.39,46.39,17789.0,46.44,46.48,46.39,46.39,17789.0
2023-10-12 11:25:00,46.39,46.44,46.37,46.38,16491.0,46.39,46.44,46.37,46.38,16491.0
2023-10-12 11:30:00,46.37,46.42,46.37,46.41,18901.0,46.37,46.42,46.37,46.41,18901.0
2023-10-12 11:35:00,46.41,46.45,46.38,46.45,10103.0,46.41,46.45,46.38,46.45,10103.0
2023-10-12 11:40:00,46.45,46.52,46.44,46.51,16086.0,46.45,46.52,46.44,46.51,16086.0
2023-10-12 11:45:00,46.5,46.54,46.47,46.48,10273.0,46.5,46.54,46.47,46.48,10273.0
2023-10-12 11:50:00,46.46,46.53,46.46,46.52,13513.0,46.46,46.53,46.46,46.52,13513.0
2023-10-12 11:55:00,46.53,46.54,46.49,46.5,12865.0,46.53,46.54,46.49,46.5,12865.0
2023-10-12 12:00:00,46.51,46.52,46.45,46.47,26868.0,46.51,46.52,46.45,46.47,26868.0
2023-10-12 12:05:00,46.47,46.48,46.45,46.46,6163.0,46.47,46.48,46.45,46.46,6163.0
2023-10-12 12:10:00,46.46,46.48,46.44,46.46,10966.0,46.46,46.48,46.44,46.46,10966.0
2023-10-12 12:15:00,46.46,46.52,46.46,46.51,14064.0,46.46,46.52,46.46,46.51,14064.0
2023-10-12 12:20:00,46.52,46.55,46.49,46.52,21576.0,46.52,46.55,46.49,46.52,21576.0
2023-10-12 12:25:00,46.53,46.58,46.51,46.55,10374.0,46.53,46.58,46.51,46.55,10374.0
2023-10-12 12:30:00,46.56,46.57,46.52,46.52,8797.0,46.56,46.57,46.52,46.52,8797.0
2023-10-12 12:35:00,46.52,46.54,46.5,46.54,9538.0,46.52,46.54,46.5,46.54,9538.0
2023-10-12 12:40:00,46.54,46.58,46.53,46.57,41781.0,46.54,46.58,46.53,46.57,41781.0
2023-10-12 12:45:00,46.57,46.57,46.49,46.5,16464.0,46.57,46.57,46.49,46.5,16464.0
2023-10-12 12:50:00,46.51,46.51,46.47,46.5,26518.0,46.51,46.51,46.47,46.5,26518.0
2023-10-12 12:55:00,46.5,46.5,46.4,46.43,21722.0,46.5,46.5,46.4,46.43,21722.0
2023-10-12 13:00:00,46.43,46.43,46.27,46.28,22855.0,46.43,46.43,46.27,46.28,22855.0
2023-10-12 13:05:00,46.28,46.29,46.17,46.19,21022.0,46.28,46.29,46.17,46.19,21022.0
2023-10-12 13:10:00,46.18,46.18,46.08,46.09,12615.0,46.18,46.18,46.08,46.09,12615.0
2023-10-12 13:15:00,46.08,46.09,46.03,46.05,13720.0,46.08,46.09,46.03,46.05,13720.0
2023-10-12 13:20:00,46.05,46.06,46.02,46.04,15081.0,46.05,46.06,46.02,46.04,15081.0
2023-10-12 13:25:00,46.05,46.07,46.02,46.04,16689.0,46.05,46.07,46.02,46.04,16689.0
2023-10-12 13:30:00,46.03,46.08,45.98,46.02,82780.0,46.03,46.08,45.98,46.02,82780.0
2023-10-12 13:35:00,46.03,46.05,45.98,45.99,22480.0,46.03,46.05,45.98,45.99,22480.0
2023-10-12 13:40:00,45.98,45.99,45.93,45.94,18914.0,45.98,45.99,45.93,45.94,18914.0
2023-10-12 13:45:00,45.95,45.97,45.92,45.93,17517.0,45.95,45.97,45.92,45.93,17517.0
2023-10-12 13:50:00,45.93,45.93,45.85,45.87,13158.0,45.93,45.93,45.85,45.87,13158.0
2023-10-12 13:55:00,45.88,45.88,45.79,45.8,8885.0,45.88,45.88,45.79,45.8,8885.0
2023-10-12 14:00:00,45.79,45.82,45.77,45.77,10033.0,45.79,45.82,45.77,45.77,10033.0
2023-10-12 14:05:00,45.77,45.77,45.68,45.69,9306.0,45.77,45.77,45.68,45.69,9306.0
2023-10-12 14:10:00,45.69,45.73,45.65,45.73,12115.0,45.69,45.73,45.65,45.73,12115.0
2023-10-12 14:15:00,45.74,45.75,45.71,45.72,12357.0,45.74,45.75,45.71,45.72,12357.0
2023-10-12 14:20:00,45.73,45.84,45.73,45.82,18439.0,45.73,45.84,45.73,45.82,18439.0
2023-10-12 14:25:00,45.83,45.84,45.78,45.82,11406.0,45.83,45.84,45.78,45.82,11406.0
2023-10-12 14:30:00,45.8,45.9,45.8,45.9,13613.0,45.8,45.9,45.8,45.9,13613.0
2023-10-12 14:35:00,45.9,45.95,45.89,45.95,8669.0,45.9,45.95,45.89,45.95,8669.0
2023-10-12 14:40:00,45.94,45.98,45.91,45.98,8799.0,45.94,45.98,45.91,45.98,8799.0
2023-10-12 14:45:00,45.97,46.02,45.94,46.02,10622.0,45.97,46.02,45.94,46.02,10622.0
2023-10-12 14:50:00,46.01,46.02,45.95,45.97,12591.0,46.01,46.02,45.95,45.97,12591.0
2023-10-12 14:55:00,45.97,45.99,45.95,45.97,10237.0,45.97,45.99,45.95,45.97,10237.0
2023-10-12 15:00:00,45.97,46.03,45.97,46.03,16338.0,45.97,46.03,45.97,46.03,16338.0
2023-10-12 15:05:00,46.04,46.06,46.0,46.05,13128.0,46.04,46.06,46.0,46.05,13128.0
2023-10-12 15:10:00,46.05,46.06,45.98,46.04,19522.0,46.05,46.06,45.98,46.04,19522.0
2023-10-12 15:15:00,46.03,46.05,46.0,46.04,12342.0,46.03,46.05,46.0,46.04,12342.0
2023-10-12 15:20:00,46.04,46.04,46.0,46.01,14793.0,46.04,46.04,46.0,46.01,14793.0
2023-10-12 15:25:00,46.01,46.06,45.99,46.05,18296.0,46.01,46.06,45.99,46.05,18296.0
2023-10-12 15:30:00,46.04,46.11,46.03,46.06,30843.0,46.04,46.11,46.03,46.06,30843.0
2023-10-12 15:35:00,46.06,46.07,46.0,46.01,30788.0,46.06,46.07,46.0,46.01,30788.0
2023-10-12 15:40:00,46.02,46.02,45.93,45.95,39845.0,46.02,46.02,45.93,45.95,39845.0
2023-10-12 15:45:00,45.94,45.95,45.89,45.93,48687.0,45.94,45.95,45.89,45.93,48687.0
2023-10-12 15:50:00,45.92,45.98,45.87,45.89,130937.0,45.92,45.98,45.87,45.89,130937.0
2023-10-12 15:55:00,45.88,45.98,45.88,45.94,245201.0,45.88,45.98,45.88,45.94,245201.0
2023-10-13 09:30:00,46.13,46.42,46.03,46.33,58115.0,46.13,46.42,46.03,46.33,58115.0
2023-10-13 09:35:00,46.3,46.48,46.21,46.46,69245.0,46.3,46.48,46.21,46.46,69245.0
2023-10-13 09:40:00,46.48,46.52,46.37,46.38,30187.0,46.48,46.52,46.37,46.38,30187.0
2023-10-13 09:45:00,46.38,46.38,46.21,46.26,18054.0,46.38,46.38,46.21,46.26,18054.0
2023-10-13 09:50:00,46.26,46.29,46.21,46.24,47643.0,46.26,46.29,46.21,46.24,47643.0
2023-10-13 09:55:00,46.24,46.32,46.2,46.24,21997.0,46.24,46.32,46.2,46.24,21997.0
2023-10-13 10:00:00,46.33,46.33,46.05,46.09,16492.0,46.33,46.33,46.05,46.09,16492.0
2023-10-13 10:05:00,46.09,46.17,46.06,46.1,47772.0,46.09,46.17,46.06,46.1,47772.0
2023-10-13 10:10:00,46.1,46.12,46.05,46.05,37925.0,46.1,46.12,46.05,46.05,37925.0
2023-10-13 10:15:00,46.07,46.13,46.05,46.12,21531.0,46.07,46.13,46.05,46.12,21531.0
2023-10-13 10:20:00,46.12,46.13,46.07,46.08,20417.0,46.12,46.13,46.07,46.08,20417.0
2023-10-13 10:25:00,46.08,46.16,46.04,46.12,24100.0,46.08,46.16,46.04,46.12,24100.0
2023-10-13 10:30:00,46.11,46.14,46.09,46.13,19334.0,46.11,46.14,46.09,46.13,19334.0
2023-10-13 10:35:00,46.12,46.12,46.05,46.05,43234.0,46.12,46.12,46.05,46.05,43234.0
2023-10-13 10:40:00,46.05,46.13,46.04,46.13,35523.0,46.05,46.13,46.04,46.13,35523.0
2023-10-13 10:45:00,46.12,46.12,45.95,45.96,18869.0,46.12,46.12,45.95,45.96,18869.0
2023-10-13 10:50:00,45.96,45.96,45.7,45.72,35744.0,45.96,45.96,45.7,45.72,35744.0
2023-10-13 10:55:00,45.73,45.73,45.61,45.64,8542.0,45.73,45.73,45.61,45.64,8542.0
2023-10-13 11:00:00,45.64,45.66,45.62,45.65,8474.0,45.64,45.66,45.62,45.65,8474.0
2023-10-13 11:05:00,45.64,45.64,45.48,45.52,15571.0,45.64,45.64,45.48,45.52,15571.0
2023-10-13 11:10:00,45.51,45.58,45.51,45.57,13118.0,45.51,45.58,45.51,45.57,13118.0
2023-10-13 11:15:00,45.56,45.64,45.55,45.61,8999.0,45.56,45.64,45.55,45.61,8999.0
2023-10-13 11:20:00,45.61,45.61,45.51,45.51,12699.0,45.61,45.61,45.51,45.51,12699.0
2023-10-13 11:25:00,45.51,45.51,45.42,45.48,12701.0,45.51,45.51,45.42,45.48,12701.0
2023-10-13 11:30:00,45.48,45.52,45.45,45.51,8011.0,45.48,45.52,45.45,45.51,8011.0
2023-10-13 11:35:00,45.52,45.55,45.47,45.5,10640.0,45.52,45.55,45.47,45.5,10640.0
2023-10-13 11:40:00,45.51,45.52,45.45,45.46,15145.0,45.51,45.52,45.45,45.46,15145.0
2023-10-13 11:45:00,45.46,45.5,45.43,45.5,12695.0,45.46,45.5,45.43,45.5,12695.0
2023-10-13 11:50:00,45.49,45.49,45.38,45.44,20757.0,45.49,45.49,45.38,45.44,20757.0
2023-10-13 11:55:00,45.43,45.5,45.41,45.47,9525.0,45.43,45.5,45.41,45.47,9525.0
2023-10-13 12:00:00,45.47,45.49,45.43,45.47,10124.0,45.47,45.49,45.43,45.47,10124.0
2023-10-13 12:05:00,45.47,45.51,45.47,45.48,10574.0,45.47,45.51,45.47,45.48,10574.0
2023-10-13 12:10:00,45.48,45.52,45.47,45.49,15667.0,45.48,45.52,45.47,45.49,15667.0
2023-10-13 12:15:00,45.5,45.58,45.49,45.58,13773.0,45.5,45.58,45.49,45.58,13773.0
2023-10-13 12:20:00,45.59,45.68,45.59,45.67,8732.0,45.59,45.68,45.59,45.67,8732.0
2023-10-13 12:25:00,45.67,45.77,45.65,45.76,18475.0,45.67,45.77,45.65,45.76,18475.0
2023-10-13 12:30:00,45.76,45.83,45.71,45.8,22456.0,45.76,45.83,45.71,45.8,22456.0
2023-10-13 12:35:00,45.8,45.81,45.78,45.8,15031.0,45.8,45.81,45.78,45.8,15031.0
2023-10-13 12:40:00,45.8,45.85,45.8,45.81,11527.0,45.8,45.85,45.8,45.81,11527.0
2023-10-13 12:45:00,45.8,45.82,45.73,45.74,6936.0,45.8,45.82,45.73,45.74,6936.0
2023-10-13 12:50:00,45.73,45.73,45.6,45.63,15323.0,45.73,45.73,45.6,45.63,15323.0
2023-10-13 12:55:00,45.63,45.65,45.59,45.59,11526.0,45.63,45.65,45.59,45.59,11526.0
2023-10-13 13:00:00,45.6,45.63,45.58,45.58,8449.0,45.6,45.63,45.58,45.58,8449.0
2023-10-13 13:05:00,45.58,45.58,45.49,45.52,16797.0,45.58,45.58,45.49,45.52,16797.0
2023-10-13 13:10:00,45.53,45.57,45.51,45.51,9904.0,45.53,45.57,45.51,45.51,9904.0
2023-10-13 13:15:00,45.51,45.55,45.49,45.5,5672.0,45.51,45.55,45.49,45.5,5672.0
2023-10-13 13:20:00,45.51,45.56,45.5,45.55,11224.0,45.51,45.56,45.5,45.55,11224.0
2023-10-13 13:25:00,45.54,45.55,45.42,45.45,11298.0,45.54,45.55,45.42,45.45,11298.0
2023-10-13 13:30:00,45.44,45.48,45.4,45.48,11070.0,45.44,45.48,45.4,45.48,11070.0
2023-10-13 13:35:00,45.47,45.49,45.41,45.43,8776.0,45.47,45.49,45.41,45.43,8776.0
2023-10-13 13:40:00,45.44,45.61,45.43,45.56,11763.0,45.44,45.61,45.43,45.56,11763.0
2023-10-13 13:45:00,45.56,45.59,45.55,45.58,7721.0,45.56,45.59,45.55,45.58,7721.0
2023-10-13 13:50:00,45.6,45.63,45.59,45.61,12720.0,45.6,45.63,45.59,45.61,12720.0
2023-10-13 13:55:00,45.61,45.64,45.59,45.6,10586.0,45.61,45.64,45.59,45.6,10586.0
2023-10-13 14:00:00,45.6,45.63,45.59,45.59,11815.0,45.6,45.63,45.59,45.59,11815.0
2023-10-13 14:05:00,45.6,45.66,45.58,45.59,12190.0,45.6,45.66,45.58,45.59,12190.0
2023-10-13 14:10:00,45.58,45.6,45.55,45.56,6822.0,45.58,45.6,45.55,45.56,6822.0
2023-10-13 14:15:00,45.55,45.57,45.51,45.55,8816.0,45.55,45.57,45.51,45.55,8816.0
2023-10-13 14:20:00,45.55,45.58,45.51,45.52,8217.0,45.55,45.58,45.51,45.52,8217.0
2023-10-13 14:25:00,45.51,45.57,45.5,45.56,11482.0,45.51,45.57,45.5,45.56,11482.0
2023-10-13 14:30:00,45.55,45.67,45.55,45.66,12846.0,45.55,45.67,45.55,45.66,12846.0
2023-10-13 14:35:00,45.66,45.66,45.59,45.62,12460.0,45.66,45.66,45.59,45.62,12460.0
2023-10-13 14:40:00,45.62,45.64,45.57,45.59,17778.0,45.62,45.64,45.57,45.59,17778.0
2023-10-13 14:45:00,45.6,45.61,45.56,45.6,15215.0,45.6,45.61,45.56,45.6,15215.0
2023-10-13 14:50:00,45.59,45.66,45.59,45.66,23750.0,45.59,45.66,45.59,45.66,23750.0
2023-10-13 14:55:00,45.66,45.68,45.63,45.65,15224.0,45.66,45.68,45.63,45.65,15224.0
2023-10-13 15:00:00,45.66,45.69,45.62,45.65,19991.0,45.66,45.69,45.62,45.65,19991.0
2023-10-13 15:05:00,45.64,45.64,45.54,45.64,19502.0,45.64,45.64,45.54,45.64,19502.0
2023-10-13 15:10:00,45.64,45.76,45.62,45.72,34958.0,45.64,45.76,45.62,45.72,34958.0
2023-10-13 15:15:00,45.72,45.72,45.65,45.67,30948.0,45.72,45.72,45.65,45.67,30948.0
2023-10-13 15:20:00,45.68,45.68,45.61,45.66,21957.0,45.68,45.68,45.61,45.66,21957.0
2023-10-13 15:25:00,45.66,45.67,45.6,45.62,21595.0,45.66,45.67,45.6,45.62,21595.0
2023-10-13 15:30:00,45.62,45.66,45.61,45.64,31005.0,45.62,45.66,45.61,45.64,31005.0
2023-10-13 15:35:00,45.64,45.72,45.63,45.67,29427.0,45.64,45.72,45.63,45.67,29427.0
2023-10-13 15:40:00,45.67,45.68,45.56,45.57,27158.0,45.67,45.68,45.56,45.57,27158.0
2023-10-13 15:45:00,45.58,45.67,45.58,45.66,36621.0,45.58,45.67,45.58,45.66,36621.0
2023-10-13 15:50:00,45.66,45.73,45.63,45.72,78981.0,45.66,45.73,45.63,45.72,78981.0
2023-10-13 15:55:00,45.72,45.78,45.7,45.75,188700.0,45.72,45.78,45.7,45.75,188700.0
2023-10-16 09:30:00,46.1,46.52,46.1,46.52,73121.0,46.1,46.52,46.1,46.52,73121.0
2023-10-16 09:35:00,46.52,46.67,46.38,46.39,31368.0,46.52,46.67,46.38,46.39,31368.0
2023-10-16 09:40:00,46.39,46.4,46.23,46.28,22581.0,46.39,46.4,46.23,46.28,22581.0
2023-10-16 09:45:00,46.29,46.35,46.23,46.25,38634.0,46.29,46.35,46.23,46.25,38634.0
2023-10-16 09:50:00,46.25,46.45,46.25,46.4,25784.0,46.25,46.45,46.25,46.4,25784.0
2023-10-16 09:55:00,46.39,46.56,46.37,46.55,24558.0,46.39,46.56,46.37,46.55,24558.0
2023-10-16 10:00:00,46.57,46.58,46.46,46.52,64949.0,46.57,46.58,46.46,46.52,64949.0
2023-10-16 10:05:00,46.52,46.58,46.46,46.51,73805.0,46.52,46.58,46.46,46.51,73805.0
2023-10-16 10:10:00,46.53,46.63,46.5,46.62,25501.0,46.53,46.63,46.5,46.62,25501.0
2023-10-16 10:15:00,46.63,46.68,46.61,46.63,34306.0,46.63,46.68,46.61,46.63,34306.0
2023-10-16 10:20:00,46.62,46.71,46.6,46.69,23432.0,46.62,46.71,46.6,46.69,23432.0
2023-10-16 10:25:00,46.7,46.88,46.7,46.87,28895.0,46.7,46.88,46.7,46.87,28895.0
2023-10-16 10:30:00,46.88,46.93,46.86,46.9,43510.0,46.88,46.93,46.86,46.9,43510.0
2023-10-16 10:35:00,46.9,46.9,46.82,46.83,28101.0,46.9,46.9,46.82,46.83,28101.0
2023-10-16 10:40:00,46.84,46.88,46.79,46.88,26949.0,46.84,46.88,46.79,46.88,26949.0
2023-10-16 10:45:00,46.88,46.95,46.88,46.91,26498.0,46.88,46.95,46.88,46.91,26498.0
2023-10-16 10:50:00,46.92,46.95,46.88,46.89,27878.0,46.92,46.95,46.88,46.89,27878.0
2023-10-16 10:55:00,46.9,46.94,46.84,46.93,27739.0,46.9,46.94,46.84,46.93,27739.0
2023-10-16 11:00:00,46.93,46.99,46.92,46.98,32195.0,46.93,46.99,46.92,46.98,32195.0
2023-10-16 11:05:00,46.99,47.04,46.98,47.03,50534.0,46.99,47.04,46.98,47.03,50534.0
2023-10-16 11:10:00,47.04,47.05,46.93,46.96,37372.0,47.04,47.05,46.93,46.96,37372.0
2023-10-16 11:15:00,46.95,46.97,46.87,46.88,42172.0,46.95,46.97,46.87,46.88,42172.0
2023-10-16 11:20:00,46.88,47.01,46.85,46.98,89897.0,46.88,47.01,46.85,46.98,89897.0
2023-10-16 11:25:00,46.97,47.03,46.96,47.03,27956.0,46.97,47.03,46.96,47.03,27956.0
2023-10-16 11:30:00,47.03,47.05,46.96,47.01,24402.0,47.03,47.05,46.96,47.01,24402.0
2023-10-16 11:35:00,47.01,47.02,46.94,46.94,14181.0,47.01,47.02,46.94,46.94,14181.0
2023-10-16 11:40:00,46.95,46.96,46.86,46.9,20964.0,46.95,46.96,46.86,46.9,20964.0
2023-10-16 11:45:00,46.89,46.91,46.82,46.91,43175.0,46.89,46.91,46.82,46.91,43175.0
2023-10-16 11:50:00,46.91,46.94,46.88,46.91,20740.0,46.91,46.94,46.88,46.91,20740.0
2023-10-16 11:55:00,46.91,46.95,46.89,46.91,23263.0,46.91,46.95,46.89,46.91,23263.0
2023-10-16 12:00:00,46.91,46.92,46.87,46.92,16233.0,46.91,46.92,46.87,46.92,16233.0
2023-10-16 12:05:00,46.91,46.95,46.89,46.94,15370.0,46.91,46.95,46.89,46.94,15370.0
2023-10-16 12:10:00,46.93,46.93,46.82,46.83,22685.0,46.93,46.93,46.82,46.83,22685.0
2023-10-16 12:15:00,46.83,46.86,46.81,46.82,19295.0,46.83,46.86,46.81,46.82,19295.0
2023-10-16 12:20:00,46.81,46.86,46.79,46.84,17337.0,46.81,46.86,46.79,46.84,17337.0
2023-10-16 12:25:00,46.83,46.87,46.8,46.86,12522.0,46.83,46.87,46.8,46.86,12522.0
2023-10-16 12:30:00,46.86,46.89,46.84,46.86,13977.0,46.86,46.89,46.84,46.86,13977.0
2023-10-16 12:35:00,46.86,46.86,46.82,46.84,26211.0,46.86,46.86,46.82,46.84,26211.0
2023-10-16 12:40:00,46.84,46.84,46.74,46.76,13846.0,46.84,46.84,46.74,46.76,13846.0
2023-10-16 12:45:00,46.76,46.8,46.75,46.8,14751.0,46.76,46.8,46.75,46.8,14751.0
2023-10-16 12:50:00,46.8,46.82,46.78,46.79,19738.0,46.8,46.82,46.78,46.79,19738.0
2023-10-16 12:55:00,46.79,46.79,46.71,46.76,26673.0,46.79,46.79,46.71,46.76,26673.0
2023-10-16 13:00:00,46.77,46.78,46.75,46.77,26668.0,46.77,46.78,46.75,46.77,26668.0
2023-10-16 13:05:00,46.77,46.87,46.77,46.87,17603.0,46.77,46.87,46.77,46.87,17603.0
2023-10-16 13:10:00,46.87,46.87,46.83,46.84,13771.0,46.87,46.87,46.83,46.84,13771.0
2023-10-16 13:15:00,46.84,46.84,46.74,46.76,19929.0,46.84,46.84,46.74,46.76,19929.0
2023-10-16 13:20:00,46.75,46.75,46.57,46.58,20240.0,46.75,46.75,46.57,46.58,20240.0
2023-10-16 13:25:00,46.57,46.61,46.48,46.59,20606.0,46.57,46.61,46.48,46.59,20606.0
2023-10-16 13:30:00,46.59,46.65,46.58,46.6,12441.0,46.59,46.65,46.58,46.6,12441.0
2023-10-16 13:35:00,46.6,46.63,46.58,46.62,16099.0,46.6,46.63,46.58,46.62,16099.0
2023-10-16 13:40:00,46.63,46.66,46.6,46.66,18718.0,46.63,46.66,46.6,46.66,18718.0
2023-10-16 13:45:00,46.65,46.69,46.63,46.69,16794.0,46.65,46.69,46.63,46.69,16794.0
2023-10-16 13:50:00,46.68,46.69,46.66,46.67,15382.0,46.68,46.69,46.66,46.67,15382.0
2023-10-16 13:55:00,46.68,46.71,46.67,46.69,11874.0,46.68,46.71,46.67,46.69,11874.0
2023-10-16 14:00:00,46.69,46.7,46.63,46.66,12449.0,46.69,46.7,46.63,46.66,12449.0
2023-10-16 14:05:00,46.67,46.7,46.64,46.7,11173.0,46.67,46.7,46.64,46.7,11173.0
2023-10-16 14:10:00,46.69,46.72,46.65,46.66,13351.0,46.69,46.72,46.65,46.66,13351.0
2023-10-16 14:15:00,46.65,46.67,46.64,46.66,13668.0,46.65,46.67,46.64,46.66,13668.0
2023-10-16 14:20:00,46.66,46.66,46.62,46.64,9790.0,46.66,46.66,46.62,46.64,9790.0
2023-10-16 14:25:00,46.64,46.66,46.6,46.61,22401.0,46.64,46.66,46.6,46.61,22401.0
2023-10-16 14:30:00,46.61,46.66,46.59,46.66,16601.0,46.61,46.66,46.59,46.66,16601.0
2023-10-16 14:35:00,46.66,46.67,46.61,46.63,17564.0,46.66,46.67,46.61,46.63,17564.0
2023-10-16 14:40:00,46.63,46.66,46.62,46.65,18436.0,46.63,46.66,46.62,46.65,18436.0
2023-10-16 14:45:00,46.65,46.65,46.62,46.63,12316.0,46.65,46.65,46.62,46.63,12316.0
2023-10-16 14:50:00,46.63,46.67,46.62,46.66,12044.0,46.63,46.67,46.62,46.66,12044.0
2023-10-16 14:55:00,46.65,46.67,46.64,46.65,34406.0,46.65,46.67,46.64,46.65,34406.0
2023-10-16 15:00:00,46.65,46.66,46.62,46.64,28697.0,46.65,46.66,46.62,46.64,28697.0
2023-10-16 15:05:00,46.64,46.66,46.62,46.65,26141.0,46.64,46.66,46.62,46.65,26141.0
2023-10-16 15:10:00,46.65,46.69,46.61,46.66,49717.0,46.65,46.69,46.61,46.66,49717.0
2023-10-16 15:15:00,46.66,46.66,46.62,46.63,22606.0,46.66,46.66,46.62,46.63,22606.0
2023-10-16 15:20:00,46.63,46.71,46.62,46.71,26499.0,46.63,46.71,46.62,46.71,26499.0
2023-10-16 15:25:00,46.71,46.75,46.7,46.73,20968.0,46.71,46.75,46.7,46.73,20968.0
2023-10-16 15:30:00,46.73,46.75,46.66,46.67,29967.0,46.73,46.75,46.66,46.67,29967.0
2023-10-16 15:35:00,46.68,46.71,46.67,46.71,26098.0,46.68,46.71,46.67,46.71,26098.0
2023-10-16 15:40:00,46.71,46.74,46.68,46.74,46995.0,46.71,46.74,46.68,46.74,46995.0
2023-10-16 15:45:00,46.75,46.77,46.7,46.7,56398.0,46.75,46.77,46.7,46.7,56398.0
2023-10-16 15:50:00,46.7,46.78,46.65,46.73,161856.0,46.7,46.78,46.65,46.73,161856.0
2023-10-16 15:55:00,46.73,46.75,46.62,46.64,214364.0,46.73,46.75,46.62,46.64,214364.0
2023-10-17 09:30:00,46.67,46.67,46.25,46.34,164051.0,46.67,46.67,46.25,46.34,164051.0
2023-10-17 09:35:00,46.31,46.37,46.26,46.36,15431.0,46.31,46.37,46.26,46.36,15431.0
2023-10-17 09:40:00,46.35,46.35,46.07,46.09,12157.0,46.35,46.35,46.07,46.09,12157.0
2023-10-17 09:45:00,46.09,46.27,46.07,46.27,23827.0,46.09,46.27,46.07,46.27,23827.0
2023-10-17 09:50:00,46.3,46.3,46.13,46.18,12074.0,46.3,46.3,46.13,46.18,12074.0
2023-10-17 09:55:00,46.22,46.4,46.22,46.35,23195.0,46.22,46.4,46.22,46.35,23195.0
2023-10-17 10:00:00,46.35,46.37,46.23,46.23,11030.0,46.35,46.37,46.23,46.23,11030.0
2023-10-17 10:05:00,46.23,46.39,46.21,46.39,8332.0,46.23,46.39,46.21,46.39,8332.0
2023-10-17 10:10:00,46.4,46.46,46.39,46.44,4608.0,46.4,46.46,46.39,46.44,4608.0
2023-10-17 10:15:00,46.45,46.5,46.41,46.48,8131.0,46.45,46.5,46.41,46.48,8131.0
2023-10-17 10:20:00,46.47,46.53,46.44,46.5,8119.0,46.47,46.53,46.44,46.5,8119.0
2023-10-17 10:25:00,46.51,46.53,46.39,46.4,10256.0,46.51,46.53,46.39,46.4,10256.0
2023-10-17 10:30:00,46.41,46.45,46.4,46.42,12324.0,46.41,46.45,46.4,46.42,12324.0
2023-10-17 10:35:00,46.42,46.49,46.4,46.42,14476.0,46.42,46.49,46.4,46.42,14476.0
2023-10-17 10:40:00,46.43,46.47,46.36,46.37,15119.0,46.43,46.47,46.36,46.37,15119.0
2023-10-17 10:45:00,46.37,46.42,46.33,46.36,21704.0,46.37,46.42,46.33,46.36,21704.0
2023-10-17 10:50:00,46.36,46.36,46.27,46.29,9104.0,46.36,46.36,46.27,46.29,9104.0
2023-10-17 10:55:00,46.3,46.32,46.23,46.26,7735.0,46.3,46.32,46.23,46.26,7735.0
2023-10-17 11:00:00,46.26,46.31,46.23,46.27,24114.0,46.26,46.31,46.23,46.27,24114.0
2023-10-17 11:05:00,46.27,46.31,46.23,46.23,8101.0,46.27,46.31,46.23,46.23,8101.0
2023-10-17 11:10:00,46.24,46.32,46.23,46.32,5554.0,46.24,46.32,46.23,46.32,5554.0
2023-10-17 11:15:00,46.33,46.45,46.32,46.45,17497.0,46.33,46.45,46.32,46.45,17497.0
2023-10-17 11:20:00,46.46,46.52,46.45,46.48,19024.0,46.46,46.52,46.45,46.48,19024.0
2023-10-17 11:25:00,46.47,46.48,46.4,46.46,17269.0,46.47,46.48,46.4,46.46,17269.0
2023-10-17 11:30:00,46.46,46.53,46.46,46.52,11345.0,46.46,46.53,46.46,46.52,11345.0
2023-10-17 11:35:00,46.51,46.56,46.51,46.55,21991.0,46.51,46.56,46.51,46.55,21991.0
2023-10-17 11:40:00,46.55,46.59,46.52,46.59,10617.0,46.55,46.59,46.52,46.59,10617.0
2023-10-17 11:45:00,46.59,46.7,46.58,46.68,16700.0,46.59,46.7,46.58,46.68,16700.0
2023-10-17 11:50:00,46.67,46.69,46.61,46.63,16653.0,46.67,46.69,46.61,46.63,16653.0
2023-10-17 11:55:00,46.65,46.7,46.62,46.65,13112.0,46.65,46.7,46.62,46.65,13112.0
2023-10-17 12:00:00,46.66,46.68,46.59,46.61,15110.0,46.66,46.68,46.59,46.61,15110.0
2023-10-17 12:05:00,46.61,46.66,46.59,46.59,8488.0,46.61,46.66,46.59,46.59,8488.0
2023-10-17 12:10:00,46.6,46.62,46.54,46.57,13243.0,46.6,46.62,46.54,46.57,13243.0
2023-10-17 12:15:00,46.57,46.57,46.54,46.54,8964.0,46.57,46.57,46.54,46.54,8964.0
2023-10-17 12:20:00,46.55,46.57,46.52,46.57,14128.0,46.55,46.57,46.52,46.57,14128.0
2023-10-17 12:25:00,46.57,46.67,46.56,46.67,18526.0,46.57,46.67,46.56,46.67,18526.0
2023-10-17 12:30:00,46.66,46.67,46.64,46.65,9926.0,46.66,46.67,46.64,46.65,9926.0
2023-10-17 12:35:00,46.65,46.66,46.58,46.6,10308.0,46.65,46.66,46.58,46.6,10308.0
2023-10-17 12:40:00,46.6,46.6,46.55,46.56,5507.0,46.6,46.6,46.55,46.56,5507.0
2023-10-17 12:45:00,46.55,46.56,46.45,46.46,12150.0,46.55,46.56,46.45,46.46,12150.0
2023-10-17 12:50:00,46.47,46.53,46.47,46.52,9039.0,46.47,46.53,46.47,46.52,9039.0
2023-10-17 12:55:00,46.52,46.53,46.44,46.47,9017.0,46.52,46.53,46.44,46.47,9017.0
2023-10-17 13:00:00,46.46,46.46,46.41,46.41,7688.0,46.46,46.46,46.41,46.41,7688.0
2023-10-17 13:05:00,46.4,46.45,46.4,46.45,11428.0,46.4,46.45,46.4,46.45,11428.0
2023-10-17 13:10:00,46.45,46.46,46.43,46.44,10070.0,46.45,46.46,46.43,46.44,10070.0
2023-10-17 13:15:00,46.43,46.46,46.41,46.44,6845.0,46.43,46.46,46.41,46.44,6845.0
2023-10-17 13:20:00,46.44,46.48,46.43,46.45,9416.0,46.44,46.48,46.43,46.45,9416.0
2023-10-17 13:25:00,46.45,46.49,46.44,46.48,6830.0,46.45,46.49,46.44,46.48,6830.0
2023-10-17 13:30:00,46.48,46.48,46.38,46.45,18254.0,46.48,46.48,46.38,46.45,18254.0
2023-10-17 13:35:00,46.45,46.47,46.43,46.44,18456.0,46.45,46.47,46.43,46.44,18456.0
2023-10-17 13:40:00,46.45,46.5,46.43,46.48,14022.0,46.45,46.5,46.43,46.48,14022.0
2023-10-17 13:45:00,46.48,46.5,46.44,46.49,11059.0,46.48,46.5,46.44,46.49,11059.0
2023-10-17 13:50:00,46.49,46.5,46.4,46.41,16691.0,46.49,46.5,46.4,46.41,16691.0
2023-10-17 13:55:00,46.4,46.42,46.38,46.4,15683.0,46.4,46.42,46.38,46.4,15683.0
2023-10-17 14:00:00,46.41,46.43,46.39,46.41,13249.0,46.41,46.43,46.39,46.41,13249.0
2023-10-17 14:05:00,46.41,46.48,46.39,46.48,10063.0,46.41,46.48,46.39,46.48,10063.0
2023-10-17 14:10:00,46.48,46.56,46.47,46.54,11669.0,46.48,46.56,46.47,46.54,11669.0
2023-10-17 14:15:00,46.55,46.56,46.47,46.47,11451.0,46.55,46.56,46.47,46.47,11451.0
2023-10-17 14:20:00,46.48,46.51,46.45,46.49,5921.0,46.48,46.51,46.45,46.49,5921.0
2023-10-17 14:25:00,46.48,46.53,46.45,46.52,10707.0,46.48,46.53,46.45,46.52,10707.0
2023-10-17 14:30:00,46.51,46.56,46.5,46.54,13148.0,46.51,46.56,46.5,46.54,13148.0
2023-10-17 14:35:00,46.55,46.61,46.53,46.59,7853.0,46.55,46.61,46.53,46.59,7853.0
2023-10-17 14:40:00,46.59,46.62,46.55,46.56,29402.0,46.59,46.62,46.55,46.56,29402.0
2023-10-17 14:45:00,46.57,46.61,46.56,46.61,13535.0,46.57,46.61,46.56,46.61,13535.0
2023-10-17 14:50:00,46.61,46.62,46.44,46.45,19381.0,46.61,46.62,46.44,46.45,19381.0
2023-10-17 14:55:00,46.44,46.51,46.41,46.51,11998.0,46.44,46.51,46.41,46.51,11998.0
2023-10-17 15:00:00,46.5,46.52,46.45,46.47,11275.0,46.5,46.52,46.45,46.47,11275.0
2023-10-17 15:05:00,46.48,46.57,46.44,46.55,20479.0,46.48,46.57,46.44,46.55,20479.0
2023-10-17 15:10:00,46.55,46.59,46.54,46.55,11446.0,46.55,46.59,46.54,46.55,11446.0
2023-10-17 15:15:00,46.55,46.6,46.55,46.6,19044.0,46.55,46.6,46.55,46.6,19044.0
2023-10-17 15:20:00,46.62,46.66,46.59,46.59,21349.0,46.62,46.66,46.59,46.59,21349.0
2023-10-17 15:25:00,46.59,46.66,46.59,46.63,26199.0,46.59,46.66,46.59,46.63,26199.0
2023-10-17 15:30:00,46.64,46.65,46.61,46.62,18249.0,46.64,46.65,46.61,46.62,18249.0
2023-10-17 15:35:00,46.62,46.64,46.6,46.64,22444.0,46.62,46.64,46.6,46.64,22444.0
2023-10-17 15:40:00,46.64,46.66,46.61,46.63,36877.0,46.64,46.66,46.61,46.63,36877.0
2023-10-17 15:45:00,46.63,46.69,46.61,46.66,42031.0,46.63,46.69,46.61,46.66,42031.0
2023-10-17 15:50:00,46.66,46.74,46.64,46.69,81878.0,46.66,46.74,46.64,46.69,81878.0
2023-10-17 15:55:00,46.71,46.73,46.63,46.65,168892.0,46.71,46.73,46.63,46.65,168892.0
2023-10-18 09:30:00,46.39,46.5,46.14,46.37,63565.0,46.39,46.5,46.14,46.37,63565.0
2023-10-18 09:35:00,46.39,46.39,46.03,46.11,22378.0,46.39,46.39,46.03,46.11,22378.0
2023-10-18 09:40:00,46.11,46.12,46.02,46.11,14521.0,46.11,46.12,46.02,46.11,14521.0
2023-10-18 09:45:00,46.11,46.39,46.07,46.39,32008.0,46.11,46.39,46.07,46.39,32008.0
2023-10-18 09:50:00,46.39,46.4,46.26,46.29,22943.0,46.39,46.4,46.26,46.29,22943.0
2023-10-18 09:55:00,46.31,46.4,46.31,46.36,24904.0,46.31,46.4,46.31,46.36,24904.0
2023-10-18 10:00:00,46.37,46.37,46.14,46.16,21295.0,46.37,46.37,46.14,46.16,21295.0
2023-10-18 10:05:00,46.16,46.28,46.13,46.23,14568.0,46.16,46.28,46.13,46.23,14568.0
2023-10-18 10:10:00,46.25,46.26,46.17,46.19,65536.0,46.25,46.26,46.17,46.19,65536.0
2023-10-18 10:15:00,46.18,46.29,46.15,46.28,20962.0,46.18,46.29,46.15,46.28,20962.0
2023-10-18 10:20:00,46.29,46.34,46.28,46.29,10146.0,46.29,46.34,46.28,46.29,10146.0
2023-10-18 10:25:00,46.29,46.29,46.12,46.12,20396.0,46.29,46.29,46.12,46.12,20396.0
2023-10-18 10:30:00,46.12,46.13,45.92,45.95,42742.0,46.12,46.13,45.92,45.95,42742.0
2023-10-18 10:35:00,45.96,45.97,45.82,45.89,26023.0,45.96,45.97,45.82,45.89,26023.0
2023-10-18 10:40:00,45.88,45.97,45.86,45.96,20209.0,45.88,45.97,45.86,45.96,20209.0
2023-10-18 10:45:00,45.94,45.97,45.91,45.95,29292.0,45.94,45.97,45.91,45.95,29292.0
2023-10-18 10:50:00,45.93,45.96,45.9,45.91,14185.0,45.93,45.96,45.9,45.91,14185.0
2023-10-18 10:55:00,45.9,45.93,45.87,45.93,12325.0,45.9,45.93,45.87,45.93,12325.0
2023-10-18 11:00:00,45.93,46.04,45.93,46.02,10286.0,45.93,46.04,45.93,46.02,10286.0
2023-10-18 11:05:00,46.02,46.03,45.91,45.91,13895.0,46.02,46.03,45.91,45.91,13895.0
2023-10-18 11:10:00,45.9,45.97,45.79,45.83,69742.0,45.9,45.97,45.79,45.83,69742.0
2023-10-18 11:15:00,45.84,45.95,45.84,45.92,36717.0,45.84,45.95,45.84,45.92,36717.0
2023-10-18 11:20:00,45.93,45.98,45.9,45.91,14691.0,45.93,45.98,45.9,45.91,14691.0
2023-10-18 11:25:00,45.9,45.94,45.82,45.82,17462.0,45.9,45.94,45.82,45.82,17462.0
2023-10-18 11:30:00,45.82,45.9,45.8,45.83,16402.0,45.82,45.9,45.8,45.83,16402.0
2023-10-18 11:35:00,45.82,45.9,45.82,45.85,14060.0,45.82,45.9,45.82,45.85,14060.0
2023-10-18 11:40:00,45.85,45.88,45.8,45.8,14489.0,45.85,45.88,45.8,45.8,14489.0
2023-10-18 11:45:00,45.81,45.81,45.77,45.8,26164.0,45.81,45.81,45.77,45.8,26164.0
2023-10-18 11:50:00,45.8,45.85,45.79,45.82,18200.0,45.8,45.85,45.79,45.82,18200.0
2023-10-18 11:55:00,45.82,45.87,45.8,45.81,12136.0,45.82,45.87,45.8,45.81,12136.0
2023-10-18 12:00:00,45.8,45.97,45.76,45.96,18307.0,45.8,45.97,45.76,45.96,18307.0
2023-10-18 12:05:00,45.96,45.97,45.86,45.94,12841.0,45.96,45.97,45.86,45.94,12841.0
2023-10-18 12:10:00,45.94,45.97,45.87,45.89,14710.0,45.94,45.97,45.87,45.89,14710.0
2023-10-18 12:15:00,45.89,45.91,45.81,45.82,19050.0,45.89,45.91,45.81,45.82,19050.0
2023-10-18 12:20:00,45.82,45.84,45.79,45.81,9886.0,45.82,45.84,45.79,45.81,9886.0
2023-10-18 12:25:00,45.8,45.83,45.78,45.78,15381.0,45.8,45.83,45.78,45.78,15381.0
2023-10-18 12:30:00,45.78,45.81,45.75,45.77,14802.0,45.78,45.81,45.75,45.77,14802.0
2023-10-18 12:35:00,45.76,45.86,45.76,45.84,19989.0,45.76,45.86,45.76,45.84,19989.0
2023-10-18 12:40:00,45.83,45.86,45.8,45.84,16308.0,45.83,45.86,45.8,45.84,16308.0
2023-10-18 12:45:00,45.84,45.85,45.8,45.84,20838.0,45.84,45.85,45.8,45.84,20838.0
2023-10-18 12:50:00,45.84,45.85,45.79,45.8,7036.0,45.84,45.85,45.79,45.8,7036.0
2023-10-18 12:55:00,45.8,45.83,45.78,45.82,12299.0,45.8,45.83,45.78,45.82,12299.0
2023-10-18 13:00:00,45.82,45.97,45.78,45.97,18844.0,45.82,45.97,45.78,45.97,18844.0
2023-10-18 13:05:00,45.98,45.98,45.91,45.95,15187.0,45.98,45.98,45.91,45.95,15187.0
2023-10-18 13:10:00,45.94,46.01,45.92,45.95,18277.0,45.94,46.01,45.92,45.95,18277.0
2023-10-18 13:15:00,45.96,46.02,45.96,45.98,17177.0,45.96,46.02,45.96,45.98,17177.0
2023-10-18 13:20:00,45.97,45.98,45.92,45.93,8342.0,45.97,45.98,45.92,45.93,8342.0
2023-10-18 13:25:00,45.95,45.96,45.92,45.95,9940.0,45.95,45.96,45.92,45.95,9940.0
2023-10-18 13:30:00,45.94,45.94,45.81,45.84,8597.0,45.94,45.94,45.81,45.84,8597.0
2023-10-18 13:35:00,45.82,45.82,45.74,45.75,15272.0,45.82,45.82,45.74,45.75,15272.0
2023-10-18 13:40:00,45.76,45.78,45.74,45.76,11563.0,45.76,45.78,45.74,45.76,11563.0
2023-10-18 13:45:00,45.76,45.76,45.67,45.76,30648.0,45.76,45.76,45.67,45.76,30648.0
2023-10-18 13:50:00,45.76,45.8,45.75,45.76,12174.0,45.76,45.8,45.75,45.76,12174.0
2023-10-18 13:55:00,45.76,45.84,45.74,45.83,15321.0,45.76,45.84,45.74,45.83,15321.0
2023-10-18 14:00:00,45.83,45.85,45.76,45.76,34244.0,45.83,45.85,45.76,45.76,34244.0
2023-10-18 14:05:00,45.76,45.89,45.76,45.88,38825.0,45.76,45.89,45.76,45.88,38825.0
2023-10-18 14:10:00,45.85,45.86,45.78,45.8,11402.0,45.85,45.86,45.78,45.8,11402.0
2023-10-18 14:15:00,45.79,45.79,45.71,45.73,10950.0,45.79,45.79,45.71,45.73,10950.0
2023-10-18 14:20:00,45.72,45.77,45.72,45.74,15195.0,45.72,45.77,45.72,45.74,15195.0
2023-10-18 14:25:00,45.75,45.79,45.73,45.77,11111.0,45.75,45.79,45.73,45.77,11111.0
2023-10-18 14:30:00,45.77,45.82,45.73,45.73,10366.0,45.77,45.82,45.73,45.73,10366.0
2023-10-18 14:35:00,45.73,45.74,45.69,45.69,9307.0,45.73,45.74,45.69,45.69,9307.0
2023-10-18 14:40:00,45.68,45.69,45.63,45.65,9280.0,45.68,45.69,45.63,45.65,9280.0
2023-10-18 14:45:00,45.66,45.71,45.62,45.66,16283.0,45.66,45.71,45.62,45.66,16283.0
2023-10-18 14:50:00,45.66,45.67,45.61,45.63,16146.0,45.66,45.67,45.61,45.63,16146.0
2023-10-18 14:55:00,45.63,45.67,45.6,45.63,18572.0,45.63,45.67,45.6,45.63,18572.0
2023-10-18 15:00:00,45.62,45.62,45.55,45.58,22138.0,45.62,45.62,45.55,45.58,22138.0
2023-10-18 15:05:00,45.58,45.59,45.46,45.48,31907.0,45.58,45.59,45.46,45.48,31907.0
2023-10-18 15:10:00,45.48,45.5,45.45,45.47,40801.0,45.48,45.5,45.45,45.47,40801.0
2023-10-18 15:15:00,45.48,45.52,45.44,45.48,25419.0,45.48,45.52,45.44,45.48,25419.0
2023-10-18 15:20:00,45.48,45.5,45.43,45.47,28076.0,45.48,45.5,45.43,45.47,28076.0
2023-10-18 15:25:00,45.46,45.47,45.38,45.38,34147.0,45.46,45.47,45.38,45.38,34147.0
2023-10-18 15:30:00,45.39,45.44,45.37,45.41,51164.0,45.39,45.44,45.37,45.41,51164.0
2023-10-18 15:35:00,45.41,45.42,45.32,45.35,49322.0,45.41,45.42,45.32,45.35,49322.0
2023-10-18 15:40:00,45.34,45.35,45.32,45.32,53432.0,45.34,45.35,45.32,45.32,53432.0
2023-10-18 15:45:00,45.31,45.31,45.23,45.25,101753.0,45.31,45.31,45.23,45.25,101753.0
2023-10-18 15:50:00,45.24,45.29,45.23,45.27,165106.0,45.24,45.29,45.23,45.27,165106.0
2023-10-18 15:55:00,45.27,45.32,45.19,45.22,395791.0,45.27,45.32,45.19,45.22,395791.0
2023-10-19 09:30:00,45.24,45.3,45.12,45.13,55335.0,45.24,45.3,45.12,45.13,55335.0
2023-10-19 09:35:00,45.12,45.14,44.9,44.97,46288.0,45.12,45.14,44.9,44.97,46288.0
2023-10-19 09:40:00,44.96,45.07,44.92,45.05,11841.0,44.96,45.07,44.92,45.05,11841.0
2023-10-19 09:45:00,45.05,45.07,44.96,45.01,8421.0,45.05,45.07,44.96,45.01,8421.0
2023-10-19 09:50:00,45.03,45.16,45.02,45.16,22121.0,45.03,45.16,45.02,45.16,22121.0
2023-10-19 09:55:00,45.17,45.19,45.05,45.16,31876.0,45.17,45.19,45.05,45.16,31876.0
2023-10-19 10:00:00,45.16,45.16,44.99,44.99,48687.0,45.16,45.16,44.99,44.99,48687.0
2023-10-19 10:05:00,44.99,45.06,44.98,44.99,13871.0,44.99,45.06,44.98,44.99,13871.0
2023-10-19 10:10:00,45.0,45.17,44.99,45.14,25855.0,45.0,45.17,44.99,45.14,25855.0
2023-10-19 10:15:00,45.14,45.15,45.0,45.0,18401.0,45.14,45.15,45.0,45.0,18401.0
2023-10-19 10:20:00,45.02,45.1,45.02,45.09,13255.0,45.02,45.1,45.02,45.09,13255.0
2023-10-19 10:25:00,45.11,45.13,44.97,44.97,19827.0,45.11,45.13,44.97,44.97,19827.0
2023-10-19 10:30:00,44.97,45.04,44.95,44.97,19651.0,44.97,45.04,44.95,44.97,19651.0
2023-10-19 10:35:00,44.98,45.1,44.98,45.09,15127.0,44.98,45.1,44.98,45.09,15127.0
2023-10-19 10:40:00,45.08,45.1,45.01,45.03,9015.0,45.08,45.1,45.01,45.03,9015.0
2023-10-19 10:45:00,45.03,45.04,44.97,44.97,15664.0,45.03,45.04,44.97,44.97,15664.0
2023-10-19 10:50:00,44.97,45.03,44.92,44.95,16871.0,44.97,45.03,44.92,44.95,16871.0
2023-10-19 10:55:00,44.95,45.01,44.94,45.0,17364.0,44.95,45.01,44.94,45.0,17364.0
2023-10-19 11:00:00,45.0,45.1,44.99,44.99,26422.0,45.0,45.1,44.99,44.99,26422.0
2023-10-19 11:05:00,45.0,45.03,44.95,44.98,12648.0,45.0,45.03,44.95,44.98,12648.0
2023-10-19 11:10:00,44.97,44.99,44.94,44.94,14233.0,44.97,44.99,44.94,44.94,14233.0
2023-10-19 11:15:00,44.94,44.97,44.89,44.91,13598.0,44.94,44.97,44.89,44.91,13598.0
2023-10-19 11:20:00,44.9,44.91,44.83,44.91,18615.0,44.9,44.91,44.83,44.91,18615.0
2023-10-19 11:25:00,44.9,45.01,44.87,44.99,14638.0,44.9,45.01,44.87,44.99,14638.0
2023-10-19 11:30:00,44.99,45.03,44.96,45.02,12734.0,44.99,45.03,44.96,45.02,12734.0
2023-10-19 11:35:00,45.01,45.08,45.01,45.03,12015.0,45.01,45.08,45.01,45.03,12015.0
2023-10-19 11:40:00,45.04,45.12,45.04,45.12,9536.0,45.04,45.12,45.04,45.12,9536.0
2023-10-19 11:45:00,45.12,45.16,45.1,45.13,14854.0,45.12,45.16,45.1,45.13,14854.0
2023-10-19 11:50:00,45.13,45.16,45.08,45.12,14613.0,45.13,45.16,45.08,45.12,14613.0
2023-10-19 11:55:00,45.12,45.13,45.09,45.11,14013.0,45.12,45.13,45.09,45.11,14013.0
2023-10-19 12:00:00,45.1,45.39,45.02,45.3,113104.0,45.1,45.39,45.02,45.3,113104.0
2023-10-19 12:05:00,45.3,45.3,45.22,45.23,13648.0,45.3,45.3,45.22,45.23,13648.0
2023-10-19 12:10:00,45.24,45.26,45.21,45.22,14613.0,45.24,45.26,45.21,45.22,14613.0
2023-10-19 12:15:00,45.22,45.37,45.21,45.36,23413.0,45.22,45.37,45.21,45.36,23413.0
2023-10-19 12:20:00,45.36,45.51,45.36,45.45,27447.0,45.36,45.51,45.36,45.45,27447.0
2023-10-19 12:25:00,45.45,45.45,45.12,45.13,24217.0,45.45,45.45,45.12,45.13,24217.0
2023-10-19 12:30:00,45.14,45.16,44.88,44.89,12208.0,45.14,45.16,44.88,44.89,12208.0
2023-10-19 12:35:00,44.89,44.89,44.76,44.79,23602.0,44.89,44.89,44.76,44.79,23602.0
2023-10-19 12:40:00,44.79,44.87,44.74,44.76,34039.0,44.79,44.87,44.74,44.76,34039.0
2023-10-19 12:45:00,44.76,44.99,44.74,44.99,32288.0,44.76,44.99,44.74,44.99,32288.0
2023-10-19 12:50:00,44.98,45.0,44.86,45.0,40123.0,44.98,45.0,44.86,45.0,40123.0
2023-10-19 12:55:00,44.98,45.03,44.91,44.94,19391.0,44.98,45.03,44.91,44.94,19391.0
2023-10-19 13:00:00,44.94,45.07,44.94,45.0,23836.0,44.94,45.07,44.94,45.0,23836.0
2023-10-19 13:05:00,45.0,45.17,44.99,45.1,18690.0,45.0,45.17,44.99,45.1,18690.0
2023-10-19 13:10:00,45.11,45.19,45.1,45.12,18484.0,45.11,45.19,45.1,45.12,18484.0
2023-10-19 13:15:00,45.12,45.15,45.03,45.09,21656.0,45.12,45.15,45.03,45.09,21656.0
2023-10-19 13:20:00,45.08,45.12,45.01,45.02,15812.0,45.08,45.12,45.01,45.02,15812.0
2023-10-19 13:25:00,44.98,45.0,44.9,44.95,30085.0,44.98,45.0,44.9,44.95,30085.0
2023-10-19 13:30:00,44.97,45.04,44.9,44.91,13811.0,44.97,45.04,44.9,44.91,13811.0
2023-10-19 13:35:00,44.91,44.91,44.71,44.74,24630.0,44.91,44.91,44.71,44.74,24630.0
2023-10-19 13:40:00,44.74,44.74,44.66,44.67,31500.0,44.74,44.74,44.66,44.67,31500.0
2023-10-19 13:45:00,44.67,44.72,44.64,44.66,42573.0,44.67,44.72,44.64,44.66,42573.0
2023-10-19 13:50:00,44.66,44.68,44.6,44.62,21644.0,44.66,44.68,44.6,44.62,21644.0
2023-10-19 13:55:00,44.62,44.7,44.58,44.6,19416.0,44.62,44.7,44.58,44.6,19416.0
2023-10-19 14:00:00,44.6,44.66,44.57,44.61,15021.0,44.6,44.66,44.57,44.61,15021.0
2023-10-19 14:05:00,44.59,44.63,44.55,44.61,15570.0,44.59,44.63,44.55,44.61,15570.0
2023-10-19 14:10:00,44.61,44.65,44.6,44.6,15104.0,44.61,44.65,44.6,44.6,15104.0
2023-10-19 14:15:00,44.59,44.69,44.56,44.64,20580.0,44.59,44.69,44.56,44.64,20580.0
2023-10-19 14:20:00,44.64,44.66,44.57,44.59,16144.0,44.64,44.66,44.57,44.59,16144.0
2023-10-19 14:25:00,44.58,44.63,44.57,44.58,25727.0,44.58,44.63,44.57,44.58,25727.0
2023-10-19 14:30:00,44.57,44.57,44.41,44.41,24667.0,44.57,44.57,44.41,44.41,24667.0
2023-10-19 14:35:00,44.41,44.42,44.33,44.4,21602.0,44.41,44.42,44.33,44.4,21602.0
2023-10-19 14:40:00,44.39,44.4,44.36,44.38,16557.0,44.39,44.4,44.36,44.38,16557.0
2023-10-19 14:45:00,44.38,44.4,44.33,44.35,27299.0,44.38,44.4,44.33,44.35,27299.0
2023-10-19 14:50:00,44.34,44.36,44.27,44.28,54432.0,44.34,44.36,44.27,44.28,54432.0
2023-10-19 14:55:00,44.28,44.4,44.26,44.33,19977.0,44.28,44.4,44.26,44.33,19977.0
2023-10-19 15:00:00,44.32,44.39,44.3,44.37,18074.0,44.32,44.39,44.3,44.37,18074.0
2023-10-19 15:05:00,44.37,44.37,44.31,44.31,27695.0,44.37,44.37,44.31,44.31,27695.0
2023-10-19 15:10:00,44.31,44.33,44.3,44.31,23490.0,44.31,44.33,44.3,44.31,23490.0
2023-10-19 15:15:00,44.3,44.33,44.28,44.32,26236.0,44.3,44.33,44.28,44.32,26236.0
2023-10-19 15:20:00,44.32,44.33,44.25,44.29,34148.0,44.32,44.33,44.25,44.29,34148.0
2023-10-19 15:25:00,44.29,44.31,44.21,44.25,46970.0,44.29,44.31,44.21,44.25,46970.0
2023-10-19 15:30:00,44.27,44.33,44.25,44.32,49279.0,44.27,44.33,44.25,44.32,49279.0
2023-10-19 15:35:00,44.32,44.32,44.24,44.24,99491.0,44.32,44.32,44.24,44.24,99491.0
2023-10-19 15:40:00,44.24,44.25,44.11,44.12,58668.0,44.24,44.25,44.11,44.12,58668.0
2023-10-19 15:45:00,44.12,44.2,44.08,44.2,160996.0,44.12,44.2,44.08,44.2,160996.0
2023-10-19 15:50:00,44.2,44.34,44.19,44.33,123802.0,44.2,44.34,44.19,44.33,123802.0
2023-10-19 15:55:00,44.32,44.37,44.29,44.31,194145.0,44.32,44.37,44.29,44.31,194145.0
2023-10-20 09:30:00,44.39,44.39,44.1,44.13,290647.0,44.39,44.39,44.1,44.13,290647.0
2023-10-20 09:35:00,44.19,44.21,44.13,44.17,19885.0,44.19,44.21,44.13,44.17,19885.0
2023-10-20 09:40:00,44.18,44.29,44.1,44.23,21409.0,44.18,44.29,44.1,44.23,21409.0
2023-10-20 09:45:00,44.24,44.26,44.16,44.21,8727.0,44.24,44.26,44.16,44.21,8727.0
2023-10-20 09:50:00,44.19,44.19,43.92,43.94,10462.0,44.19,44.19,43.92,43.94,10462.0
2023-10-20 09:55:00,43.98,44.02,43.9,43.98,12016.0,43.98,44.02,43.9,43.98,12016.0
2023-10-20 10:00:00,43.94,44.04,43.9,44.01,11715.0,43.94,44.04,43.9,44.01,11715.0
2023-10-20 10:05:00,44.01,44.07,43.98,44.05,22803.0,44.01,44.07,43.98,44.05,22803.0
2023-10-20 10:10:00,44.05,44.07,43.89,43.91,21603.0,44.05,44.07,43.89,43.91,21603.0
2023-10-20 10:15:00,43.9,43.94,43.84,43.86,20767.0,43.9,43.94,43.84,43.86,20767.0
2023-10-20 10:20:00,43.85,43.89,43.78,43.81,16710.0,43.85,43.89,43.78,43.81,16710.0
2023-10-20 10:25:00,43.8,43.8,43.69,43.73,21087.0,43.8,43.8,43.69,43.73,21087.0
2023-10-20 10:30:00,43.72,43.72,43.6,43.71,81269.0,43.72,43.72,43.6,43.71,81269.0
2023-10-20 10:35:00,43.72,43.72,43.61,43.63,22983.0,43.72,43.72,43.61,43.63,22983.0
2023-10-20 10:40:00,43.63,43.69,43.61,43.64,15703.0,43.63,43.69,43.61,43.64,15703.0
2023-10-20 10:45:00,43.65,43.68,43.6,43.65,34241.0,43.65,43.68,43.6,43.65,34241.0
2023-10-20 10:50:00,43.65,43.65,43.57,43.57,22735.0,43.65,43.65,43.57,43.57,22735.0
2023-10-20 10:55:00,43.57,43.6,43.51,43.53,35376.0,43.57,43.6,43.51,43.53,35376.0
2023-10-20 11:00:00,43.54,43.62,43.53,43.61,18530.0,43.54,43.62,43.53,43.61,18530.0
2023-10-20 11:05:00,43.61,43.66,43.6,43.61,15919.0,43.61,43.66,43.6,43.61,15919.0
2023-10-20 11:10:00,43.61,43.61,43.51,43.56,11296.0,43.61,43.61,43.51,43.56,11296.0
2023-10-20 11:15:00,43.57,43.57,43.46,43.47,15483.0,43.57,43.57,43.46,43.47,15483.0
2023-10-20 11:20:00,43.47,43.52,43.46,43.48,10227.0,43.47,43.52,43.46,43.48,10227.0
2023-10-20 11:25:00,43.48,43.51,43.45,43.48,13846.0,43.48,43.51,43.45,43.48,13846.0
2023-10-20 11:30:00,43.48,43.49,43.43,43.47,8083.0,43.48,43.49,43.43,43.47,8083.0
2023-10-20 11:35:00,43.46,43.48,43.44,43.46,11655.0,43.46,43.48,43.44,43.46,11655.0
2023-10-20 11:40:00,43.45,43.54,43.44,43.52,13188.0,43.45,43.54,43.44,43.52,13188.0
2023-10-20 11:45:00,43.53,43.62,43.53,43.61,18536.0,43.53,43.62,43.53,43.61,18536.0
2023-10-20 11:50:00,43.62,43.63,43.55,43.57,10471.0,43.62,43.63,43.55,43.57,10471.0
2023-10-20 11:55:00,43.57,43.71,43.57,43.63,16794.0,43.57,43.71,43.57,43.63,16794.0
2023-10-20 12:00:00,43.63,43.63,43.55,43.57,9441.0,43.63,43.63,43.55,43.57,9441.0
2023-10-20 12:05:00,43.58,43.62,43.55,43.55,13733.0,43.58,43.62,43.55,43.55,13733.0
2023-10-20 12:10:00,43.55,43.6,43.54,43.59,8114.0,43.55,43.6,43.54,43.59,8114.0
2023-10-20 12:15:00,43.59,43.64,43.56,43.64,6847.0,43.59,43.64,43.56,43.64,6847.0
2023-10-20 12:20:00,43.64,43.72,43.61,43.71,10930.0,43.64,43.72,43.61,43.71,10930.0
2023-10-20 12:25:00,43.7,43.7,43.61,43.61,12609.0,43.7,43.7,43.61,43.61,12609.0
2023-10-20 12:30:00,43.62,43.67,43.61,43.66,6705.0,43.62,43.67,43.61,43.66,6705.0
2023-10-20 12:35:00,43.68,43.74,43.66,43.69,12164.0,43.68,43.74,43.66,43.69,12164.0
2023-10-20 12:40:00,43.69,43.7,43.66,43.67,7489.0,43.69,43.7,43.66,43.67,7489.0
2023-10-20 12:45:00,43.68,43.78,43.68,43.78,23689.0,43.68,43.78,43.68,43.78,23689.0
2023-10-20 12:50:00,43.77,43.77,43.71,43.73,5878.0,43.77,43.77,43.71,43.73,5878.0
2023-10-20 12:55:00,43.73,43.81,43.73,43.8,9952.0,43.73,43.81,43.73,43.8,9952.0
2023-10-20 13:00:00,43.8,43.81,43.73,43.73,6275.0,43.8,43.81,43.73,43.73,6275.0
2023-10-20 13:05:00,43.73,43.75,43.7,43.72,8072.0,43.73,43.75,43.7,43.72,8072.0
2023-10-20 13:10:00,43.72,43.73,43.69,43.72,7722.0,43.72,43.73,43.69,43.72,7722.0
2023-10-20 13:15:00,43.72,43.88,43.7,43.85,26884.0,43.72,43.88,43.7,43.85,26884.0
2023-10-20 13:20:00,43.84,43.86,43.79,43.83,10690.0,43.84,43.86,43.79,43.83,10690.0
2023-10-20 13:25:00,43.82,43.82,43.77,43.8,11115.0,43.82,43.82,43.77,43.8,11115.0
2023-10-20 13:30:00,43.8,43.81,43.74,43.77,7302.0,43.8,43.81,43.74,43.77,7302.0
2023-10-20 13:35:00,43.77,43.79,43.76,43.76,8637.0,43.77,43.79,43.76,43.76,8637.0
2023-10-20 13:40:00,43.76,43.83,43.76,43.8,14417.0,43.76,43.83,43.76,43.8,14417.0
2023-10-20 13:45:00,43.8,43.81,43.72,43.74,10072.0,43.8,43.81,43.72,43.74,10072.0
2023-10-20 13:50:00,43.73,43.78,43.71,43.73,10255.0,43.73,43.78,43.71,43.73,10255.0
2023-10-20 13:55:00,43.74,43.79,43.72,43.79,7018.0,43.74,43.79,43.72,43.79,7018.0
2023-10-20 14:00:00,43.79,43.79,43.74,43.76,9988.0,43.79,43.79,43.74,43.76,9988.0
2023-10-20 14:05:00,43.76,43.83,43.76,43.82,15073.0,43.76,43.83,43.76,43.82,15073.0
2023-10-20 14:10:00,43.81,43.81,43.71,43.73,11810.0,43.81,43.81,43.71,43.73,11810.0
2023-10-20 14:15:00,43.73,43.75,43.63,43.67,12258.0,43.73,43.75,43.63,43.67,12258.0
2023-10-20 14:20:00,43.68,43.69,43.65,43.68,6982.0,43.68,43.69,43.65,43.68,6982.0
2023-10-20 14:25:00,43.68,43.69,43.65,43.67,10491.0,43.68,43.69,43.65,43.67,10491.0
2023-10-20 14:30:00,43.66,43.67,43.61,43.67,8570.0,43.66,43.67,43.61,43.67,8570.0
2023-10-20 14:35:00,43.66,43.71,43.62,43.63,13836.0,43.66,43.71,43.62,43.63,13836.0
2023-10-20 14:40:00,43.63,43.63,43.59,43.63,9563.0,43.63,43.63,43.59,43.63,9563.0
2023-10-20 14:45:00,43.63,43.65,43.6,43.65,8378.0,43.63,43.65,43.6,43.65,8378.0
2023-10-20 14:50:00,43.65,43.67,43.62,43.65,13151.0,43.65,43.67,43.62,43.65,13151.0
2023-10-20 14:55:00,43.65,43.7,43.65,43.66,9370.0,43.65,43.7,43.65,43.66,9370.0
2023-10-20 15:00:00,43.65,43.72,43.65,43.68,12580.0,43.65,43.72,43.65,43.68,12580.0
2023-10-20 15:05:00,43.69,43.72,43.61,43.61,26412.0,43.69,43.72,43.61,43.61,26412.0
2023-10-20 15:10:00,43.62,43.64,43.58,43.63,17759.0,43.62,43.64,43.58,43.63,17759.0
2023-10-20 15:15:00,43.62,43.7,43.61,43.7,22551.0,43.62,43.7,43.61,43.7,22551.0
2023-10-20 15:20:00,43.7,43.7,43.61,43.63,15628.0,43.7,43.7,43.61,43.63,15628.0
2023-10-20 15:25:00,43.62,43.68,43.58,43.67,21006.0,43.62,43.68,43.58,43.67,21006.0
2023-10-20 15:30:00,43.66,43.7,43.63,43.64,27254.0,43.66,43.7,43.63,43.64,27254.0
2023-10-20 15:35:00,43.64,43.67,43.63,43.66,26176.0,43.64,43.67,43.63,43.66,26176.0
2023-10-20 15:40:00,43.65,43.65,43.58,43.59,27017.0,43.65,43.65,43.58,43.59,27017.0
2023-10-20 15:45:00,43.59,43.63,43.56,43.59,47429.0,43.59,43.63,43.56,43.59,47429.0
2023-10-20 15:50:00,43.59,43.61,43.53,43.55,103943.0,43.59,43.61,43.53,43.55,103943.0
2023-10-20 15:55:00,43.55,43.71,43.54,43.7,304873.0,43.55,43.71,43.54,43.7,304873.0
2023-10-23 09:30:00,43.79,43.87,43.64,43.68,89179.0,43.79,43.87,43.64,43.68,89179.0
2023-10-23 09:35:00,43.68,43.8,43.57,43.73,39055.0,43.68,43.8,43.57,43.73,39055.0
2023-10-23 09:40:00,43.73,43.87,43.65,43.77,29749.0,43.73,43.87,43.65,43.77,29749.0
2023-10-23 09:45:00,43.8,44.02,43.8,43.97,38463.0,43.8,44.02,43.8,43.97,38463.0
2023-10-23 09:50:00,43.98,44.08,43.9,44.08,13821.0,43.98,44.08,43.9,44.08,13821.0
2023-10-23 09:55:00,44.08,44.18,44.05,44.16,15762.0,44.08,44.18,44.05,44.16,15762.0
2023-10-23 10:00:00,44.16,44.17,44.03,44.06,14185.0,44.16,44.17,44.03,44.06,14185.0
2023-10-23 10:05:00,44.06,44.15,44.05,44.11,10102.0,44.06,44.15,44.05,44.11,10102.0
2023-10-23 10:10:00,44.12,44.16,44.06,44.06,12670.0,44.12,44.16,44.06,44.06,12670.0
2023-10-23 10:15:00,44.05,44.09,43.96,44.09,25997.0,44.05,44.09,43.96,44.09,25997.0
2023-10-23 10:20:00,44.09,44.12,44.03,44.1,16360.0,44.09,44.12,44.03,44.1,16360.0
2023-10-23 10:25:00,44.09,44.16,44.06,44.15,43001.0,44.09,44.16,44.06,44.15,43001.0
2023-10-23 10:30:00,44.15,44.16,43.98,44.03,55356.0,44.15,44.16,43.98,44.03,55356.0
2023-10-23 10:35:00,44.04,44.1,44.02,44.07,17829.0,44.04,44.1,44.02,44.07,17829.0
2023-10-23 10:40:00,44.07,44.15,44.03,44.11,39328.0,44.07,44.15,44.03,44.11,39328.0
2023-10-23 10:45:00,44.1,44.11,44.05,44.11,26420.0,44.1,44.11,44.05,44.11,26420.0
2023-10-23 10:50:00,44.1,44.14,44.04,44.04,17291.0,44.1,44.14,44.04,44.04,17291.0
2023-10-23 10:55:00,44.03,44.09,44.01,44.09,15092.0,44.03,44.09,44.01,44.09,15092.0
2023-10-23 11:00:00,44.09,44.09,44.02,44.05,24674.0,44.09,44.09,44.02,44.05,24674.0
2023-10-23 11:05:00,44.06,44.07,43.99,44.01,12690.0,44.06,44.07,43.99,44.01,12690.0
2023-10-23 11:10:00,44.02,44.09,44.02,44.09,6871.0,44.02,44.09,44.02,44.09,6871.0
2023-10-23 11:15:00,44.1,44.14,44.02,44.12,22834.0,44.1,44.14,44.02,44.12,22834.0
2023-10-23 11:20:00,44.13,44.13,44.07,44.09,13806.0,44.13,44.13,44.07,44.09,13806.0
2023-10-23 11:25:00,44.1,44.13,44.09,44.1,8749.0,44.1,44.13,44.09,44.1,8749.0
2023-10-23 11:30:00,44.09,44.15,44.08,44.15,17379.0,44.09,44.15,44.08,44.15,17379.0
2023-10-23 11:35:00,44.15,44.22,44.14,44.21,11246.0,44.15,44.22,44.14,44.21,11246.0
2023-10-23 11:40:00,44.19,44.19,44.13,44.14,16171.0,44.19,44.19,44.13,44.14,16171.0
2023-10-23 11:45:00,44.13,44.17,44.1,44.13,16107.0,44.13,44.17,44.1,44.13,16107.0
2023-10-23 11:50:00,44.12,44.17,44.12,44.16,6950.0,44.12,44.17,44.12,44.16,6950.0
2023-10-23 11:55:00,44.15,44.21,44.15,44.2,12338.0,44.15,44.21,44.15,44.2,12338.0
2023-10-23 12:00:00,44.19,44.2,44.13,44.16,14873.0,44.19,44.2,44.13,44.16,14873.0
2023-10-23 12:05:00,44.17,44.2,44.16,44.18,13595.0,44.17,44.2,44.16,44.18,13595.0
2023-10-23 12:10:00,44.17,44.2,44.14,44.2,11317.0,44.17,44.2,44.14,44.2,11317.0
2023-10-23 12:15:00,44.2,44.22,44.15,44.16,11036.0,44.2,44.22,44.15,44.16,11036.0
2023-10-23 12:20:00,44.15,44.22,44.1,44.22,9712.0,44.15,44.22,44.1,44.22,9712.0
2023-10-23 12:25:00,44.23,44.31,44.23,44.31,14398.0,44.23,44.31,44.23,44.31,14398.0
2023-10-23 12:30:00,44.3,44.31,44.27,44.28,10003.0,44.3,44.31,44.27,44.28,10003.0
2023-10-23 12:35:00,44.27,44.32,44.27,44.3,18918.0,44.27,44.32,44.27,44.3,18918.0
2023-10-23 12:40:00,44.29,44.29,44.23,44.24,4273.0,44.29,44.29,44.23,44.24,4273.0
2023-10-23 12:45:00,44.23,44.26,44.21,44.21,10782.0,44.23,44.26,44.21,44.21,10782.0
2023-10-23 12:50:00,44.22,44.26,44.22,44.25,5209.0,44.22,44.26,44.22,44.25,5209.0
2023-10-23 12:55:00,44.25,44.39,44.25,44.39,19200.0,44.25,44.39,44.25,44.39,19200.0
2023-10-23 13:00:00,44.4,44.4,44.31,44.35,21388.0,44.4,44.4,44.31,44.35,21388.0
2023-10-23 13:05:00,44.35,44.4,44.35,44.39,9665.0,44.35,44.4,44.35,44.39,9665.0
2023-10-23 13:10:00,44.39,44.41,44.33,44.37,11754.0,44.39,44.41,44.33,44.37,11754.0
2023-10-23 13:15:00,44.36,44.38,44.31,44.32,15574.0,44.36,44.38,44.31,44.32,15574.0
2023-10-23 13:20:00,44.31,44.33,44.25,44.27,44859.0,44.31,44.33,44.25,44.27,44859.0
2023-10-23 13:25:00,44.27,44.29,44.24,44.27,9343.0,44.27,44.29,44.24,44.27,9343.0
2023-10-23 13:30:00,44.27,44.34,44.25,44.32,22608.0,44.27,44.34,44.25,44.32,22608.0
2023-10-23 13:35:00,44.33,44.35,44.31,44.34,10541.0,44.33,44.35,44.31,44.34,10541.0
2023-10-23 13:40:00,44.34,44.37,44.34,44.36,14321.0,44.34,44.37,44.34,44.36,14321.0
2023-10-23 13:45:00,44.37,44.42,44.33,44.41,48747.0,44.37,44.42,44.33,44.41,48747.0
2023-10-23 13:50:00,44.41,44.42,44.34,44.34,33257.0,44.41,44.42,44.34,44.34,33257.0
2023-10-23 13:55:00,44.34,44.34,44.27,44.33,18509.0,44.34,44.34,44.27,44.33,18509.0
2023-10-23 14:00:00,44.32,44.34,44.29,44.34,20366.0,44.32,44.34,44.29,44.34,20366.0
2023-10-23 14:05:00,44.34,44.37,44.33,44.36,11350.0,44.34,44.37,44.33,44.36,11350.0
2023-10-23 14:10:00,44.36,44.36,44.27,44.29,22356.0,44.36,44.36,44.27,44.29,22356.0
2023-10-23 14:15:00,44.27,44.29,44.22,44.23,20712.0,44.27,44.29,44.22,44.23,20712.0
2023-10-23 14:20:00,44.24,44.28,44.21,44.27,8123.0,44.24,44.28,44.21,44.27,8123.0
2023-10-23 14:25:00,44.27,44.31,44.27,44.29,11560.0,44.27,44.31,44.27,44.29,11560.0
2023-10-23 14:30:00,44.29,44.33,44.29,44.32,13694.0,44.29,44.33,44.29,44.32,13694.0
2023-10-23 14:35:00,44.32,44.38,44.31,44.38,13998.0,44.32,44.38,44.31,44.38,13998.0
2023-10-23 14:40:00,44.38,44.41,44.32,44.33,23079.0,44.38,44.41,44.32,44.33,23079.0
2023-10-23 14:45:00,44.33,44.41,44.32,44.38,12526.0,44.33,44.41,44.32,44.38,12526.0
2023-10-23 14:50:00,44.38,44.38,44.31,44.35,19403.0,44.38,44.38,44.31,44.35,19403.0
2023-10-23 14:55:00,44.36,44.44,44.34,44.43,33193.0,44.36,44.44,44.34,44.43,33193.0
2023-10-23 15:00:00,44.43,44.46,44.4,44.46,82029.0,44.43,44.46,44.4,44.46,82029.0
2023-10-23 15:05:00,44.46,44.46,44.33,44.35,25633.0,44.46,44.46,44.33,44.35,25633.0
2023-10-23 15:10:00,44.36,44.36,44.26,44.31,52916.0,44.36,44.36,44.26,44.31,52916.0
2023-10-23 15:15:00,44.31,44.32,44.26,44.29,18822.0,44.31,44.32,44.26,44.29,18822.0
2023-10-23 15:20:00,44.27,44.33,44.25,44.27,38170.0,44.27,44.33,44.25,44.27,38170.0
2023-10-23 15:25:00,44.27,44.29,44.24,44.26,20263.0,44.27,44.29,44.24,44.26,20263.0
2023-10-23 15:30:00,44.26,44.33,44.23,44.3,56638.0,44.26,44.33,44.23,44.3,56638.0
2023-10-23 15:35:00,44.3,44.31,44.25,44.26,39553.0,44.3,44.31,44.25,44.26,39553.0
2023-10-23 15:40:00,44.26,44.3,44.24,44.3,43079.0,44.26,44.3,44.24,44.3,43079.0
2023-10-23 15:45:00,44.29,44.33,44.28,44.33,68097.0,44.29,44.33,44.28,44.33,68097.0
2023-10-23 15:50:00,44.32,44.33,44.19,44.19,111176.0,44.32,44.33,44.19,44.19,111176.0
2023-10-23 15:55:00,44.19,44.19,44.11,44.15,299736.0,44.19,44.19,44.11,44.15,299736.0
2023-10-24 09:30:00,44.24,44.53,44.24,44.34,54777.0,44.24,44.53,44.24,44.34,54777.0
2023-10-24 09:35:00,44.34,44.37,44.2,44.28,29630.0,44.34,44.37,44.2,44.28,29630.0
2023-10-24 09:40:00,44.32,44.34,44.25,44.33,15467.0,44.32,44.34,44.25,44.33,15467.0
2023-10-24 09:45:00,44.33,44.42,44.21,44.21,26345.0,44.33,44.42,44.21,44.21,26345.0
2023-10-24 09:50:00,44.22,44.37,44.22,44.33,13861.0,44.22,44.37,44.22,44.33,13861.0
2023-10-24 09:55:00,44.34,44.37,44.24,44.37,13400.0,44.34,44.37,44.24,44.37,13400.0
2023-10-24 10:00:00,44.4,44.4,44.24,44.3,10397.0,44.4,44.4,44.24,44.3,10397.0
2023-10-24 10:05:00,44.32,44.46,44.29,44.45,16393.0,44.32,44.46,44.29,44.45,16393.0
2023-10-24 10:10:00,44.47,44.48,44.34,44.4,28395.0,44.47,44.48,44.34,44.4,28395.0
2023-10-24 10:15:00,44.41,44.44,44.34,44.34,90505.0,44.41,44.44,44.34,44.34,90505.0
2023-10-24 10:20:00,44.35,44.46,44.31,44.43,13139.0,44.35,44.46,44.31,44.43,13139.0
2023-10-24 10:25:00,44.44,44.49,44.41,44.48,30648.0,44.44,44.49,44.41,44.48,30648.0
2023-10-24 10:30:00,44.48,44.57,44.38,44.53,19942.0,44.48,44.57,44.38,44.53,19942.0
2023-10-24 10:35:00,44.5,44.58,44.47,44.55,18051.0,44.5,44.58,44.47,44.55,18051.0
2023-10-24 10:40:00,44.56,44.6,44.55,44.59,18972.0,44.56,44.6,44.55,44.59,18972.0
2023-10-24 10:45:00,44.59,44.63,44.55,44.6,32266.0,44.59,44.63,44.55,44.6,32266.0
2023-10-24 10:50:00,44.6,44.61,44.51,44.54,14774.0,44.6,44.61,44.51,44.54,14774.0
2023-10-24 10:55:00,44.55,44.59,44.54,44.58,19750.0,44.55,44.59,44.54,44.58,19750.0
2023-10-24 11:00:00,44.58,44.68,44.53,44.68,59840.0,44.58,44.68,44.53,44.68,59840.0
2023-10-24 11:05:00,44.68,44.69,44.58,44.62,16039.0,44.68,44.69,44.58,44.62,16039.0
2023-10-24 11:10:00,44.62,44.62,44.53,44.61,16248.0,44.62,44.62,44.53,44.61,16248.0
2023-10-24 11:15:00,44.61,44.62,44.56,44.56,16764.0,44.61,44.62,44.56,44.56,16764.0
2023-10-24 11:20:00,44.57,44.61,44.45,44.47,12998.0,44.57,44.61,44.45,44.47,12998.0
2023-10-24 11:25:00,44.46,44.49,44.43,44.48,10703.0,44.46,44.49,44.43,44.48,10703.0
2023-10-24 11:30:00,44.47,44.49,44.43,44.46,13773.0,44.47,44.49,44.43,44.46,13773.0
2023-10-24 11:35:00,44.46,44.46,44.32,44.35,10524.0,44.46,44.46,44.32,44.35,10524.0
2023-10-24 11:40:00,44.36,44.38,44.29,44.38,24968.0,44.36,44.38,44.29,44.38,24968.0
2023-10-24 11:45:00,44.38,44.38,44.32,44.37,17694.0,44.38,44.38,44.32,44.37,17694.0
2023-10-24 11:50:00,44.36,44.41,44.31,44.41,29633.0,44.36,44.41,44.31,44.41,29633.0
2023-10-24 11:55:00,44.41,44.46,44.38,44.46,30780.0,44.41,44.46,44.38,44.46,30780.0
2023-10-24 12:00:00,44.47,44.54,44.46,44.48,18699.0,44.47,44.54,44.46,44.48,18699.0
2023-10-24 12:05:00,44.5,44.5,44.45,44.48,15370.0,44.5,44.5,44.45,44.48,15370.0
2023-10-24 12:10:00,44.48,44.49,44.41,44.43,14637.0,44.48,44.49,44.41,44.43,14637.0
2023-10-24 12:15:00,44.42,44.42,44.33,44.34,16864.0,44.42,44.42,44.33,44.34,16864.0
2023-10-24 12:20:00,44.34,44.35,44.28,44.29,14726.0,44.34,44.35,44.28,44.29,14726.0
2023-10-24 12:25:00,44.28,44.35,44.26,44.29,16385.0,44.28,44.35,44.26,44.29,16385.0
2023-10-24 12:30:00,44.28,44.28,44.21,44.22,14466.0,44.28,44.28,44.21,44.22,14466.0
2023-10-24 12:35:00,44.21,44.25,44.18,44.24,13636.0,44.21,44.25,44.18,44.24,13636.0
2023-10-24 12:40:00,44.25,44.27,44.19,44.19,12284.0,44.25,44.27,44.19,44.19,12284.0
2023-10-24 12:45:00,44.2,44.21,44.16,44.18,15230.0,44.2,44.21,44.16,44.18,15230.0
2023-10-24 12:50:00,44.18,44.2,44.12,44.13,13715.0,44.18,44.2,44.12,44.13,13715.0
2023-10-24 12:55:00,44.14,44.19,44.13,44.18,10656.0,44.14,44.19,44.13,44.18,10656.0
2023-10-24 13:00:00,44.18,44.2,44.16,44.18,14345.0,44.18,44.2,44.16,44.18,14345.0
2023-10-24 13:05:00,44.18,44.25,44.17,44.22,12512.0,44.18,44.25,44.17,44.22,12512.0
2023-10-24 13:10:00,44.23,44.23,44.14,44.18,13881.0,44.23,44.23,44.14,44.18,13881.0
2023-10-24 13:15:00,44.18,44.21,44.15,44.2,12482.0,44.18,44.21,44.15,44.2,12482.0
2023-10-24 13:20:00,44.21,44.26,44.2,44.23,12847.0,44.21,44.26,44.2,44.23,12847.0
2023-10-24 13:25:00,44.23,44.26,44.21,44.25,19644.0,44.23,44.26,44.21,44.25,19644.0
2023-10-24 13:30:00,44.25,44.3,44.22,44.26,17059.0,44.25,44.3,44.22,44.26,17059.0
2023-10-24 13:35:00,44.25,44.28,44.23,44.27,36970.0,44.25,44.28,44.23,44.27,36970.0
2023-10-24 13:40:00,44.27,44.3,44.26,44.27,14828.0,44.27,44.3,44.26,44.27,14828.0
2023-10-24 13:45:00,44.27,44.28,44.22,44.25,16735.0,44.27,44.28,44.22,44.25,16735.0
2023-10-24 13:50:00,44.25,44.26,44.22,44.25,20690.0,44.25,44.26,44.22,44.25,20690.0
2023-10-24 13:55:00,44.25,44.25,44.18,44.22,21405.0,44.25,44.25,44.18,44.22,21405.0
2023-10-24 14:00:00,44.21,44.25,44.21,44.23,16762.0,44.21,44.25,44.21,44.23,16762.0
2023-10-24 14:05:00,44.23,44.26,44.2,44.25,14647.0,44.23,44.26,44.2,44.25,14647.0
2023-10-24 14:10:00,44.25,44.3,44.22,44.3,43767.0,44.25,44.3,44.22,44.3,43767.0
2023-10-24 14:15:00,44.3,44.31,44.23,44.28,14371.0,44.3,44.31,44.23,44.28,14371.0
2023-10-24 14:20:00,44.27,44.33,44.27,44.33,7977.0,44.27,44.33,44.27,44.33,7977.0
2023-10-24 14:25:00,44.34,44.41,44.33,44.4,13210.0,44.34,44.41,44.33,44.4,13210.0
2023-10-24 14:30:00,44.41,44.5,44.4,44.45,20075.0,44.41,44.5,44.4,44.45,20075.0
2023-10-24 14:35:00,44.46,44.47,44.44,44.47,9461.0,44.46,44.47,44.44,44.47,9461.0
2023-10-24 14:40:00,44.47,44.52,44.45,44.52,16025.0,44.47,44.52,44.45,44.52,16025.0
2023-10-24 14:45:00,44.51,44.53,44.49,44.53,11278.0,44.51,44.53,44.49,44.53,11278.0
2023-10-24 14:50:00,44.53,44.55,44.5,44.54,13926.0,44.53,44.55,44.5,44.54,13926.0
2023-10-24 14:55:00,44.54,44.55,44.5,44.52,16284.0,44.54,44.55,44.5,44.52,16284.0
2023-10-24 15:00:00,44.52,44.54,44.49,44.5,24568.0,44.52,44.54,44.49,44.5,24568.0
2023-10-24 15:05:00,44.49,44.49,44.45,44.48,18515.0,44.49,44.49,44.45,44.48,18515.0
2023-10-24 15:10:00,44.48,44.55,44.48,44.52,26642.0,44.48,44.55,44.48,44.52,26642.0
2023-10-24 15:15:00,44.53,44.57,44.51,44.52,31184.0,44.53,44.57,44.51,44.52,31184.0
2023-10-24 15:20:00,44.53,44.58,44.52,44.57,26274.0,44.53,44.58,44.52,44.57,26274.0
2023-10-24 15:25:00,44.57,44.59,44.55,44.58,29276.0,44.57,44.59,44.55,44.58,29276.0
2023-10-24 15:30:00,44.59,44.59,44.53,44.54,28295.0,44.59,44.59,44.53,44.54,28295.0
2023-10-24 15:35:00,44.53,44.6,44.51,44.58,28735.0,44.53,44.6,44.51,44.58,28735.0
2023-10-24 15:40:00,44.58,44.62,44.56,44.59,30420.0,44.58,44.62,44.56,44.59,30420.0
2023-10-24 15:45:00,44.59,44.59,44.54,44.55,30904.0,44.59,44.59,44.54,44.55,30904.0
2023-10-24 15:50:00,44.55,44.56,44.48,44.5,73273.0,44.55,44.56,44.48,44.5,73273.0
2023-10-24 15:55:00,44.49,44.58,44.49,44.55,179170.0,44.49,44.58,44.49,44.55,179170.0
2023-10-25 09:30:00,44.32,44.52,44.11,44.15,68824.0,44.32,44.52,44.11,44.15,68824.0
2023-10-25 09:35:00,44.14,44.18,43.71,43.87,17380.0,44.14,44.18,43.71,43.87,17380.0
2023-10-25 09:40:00,43.86,43.91,43.64,43.66,13407.0,43.86,43.91,43.64,43.66,13407.0
2023-10-25 09:45:00,43.65,43.9,43.58,43.9,21869.0,43.65,43.9,43.58,43.9,21869.0
2023-10-25 09:50:00,43.9,43.98,43.87,43.97,27661.0,43.9,43.98,43.87,43.97,27661.0
2023-10-25 09:55:00,43.97,44.01,43.84,43.91,15626.0,43.97,44.01,43.84,43.91,15626.0
2023-10-25 10:00:00,43.87,43.89,43.79,43.87,22910.0,43.87,43.89,43.79,43.87,22910.0
2023-10-25 10:05:00,43.86,43.88,43.77,43.88,13938.0,43.86,43.88,43.77,43.88,13938.0
2023-10-25 10:10:00,43.88,43.88,43.66,43.74,19719.0,43.88,43.88,43.66,43.74,19719.0
2023-10-25 10:15:00,43.72,43.84,43.72,43.84,12335.0,43.72,43.84,43.72,43.84,12335.0
2023-10-25 10:20:00,43.83,43.99,43.83,43.97,14390.0,43.83,43.99,43.83,43.97,14390.0
2023-10-25 10:25:00,43.97,44.02,43.94,43.95,19861.0,43.97,44.02,43.94,43.95,19861.0
2023-10-25 10:30:00,43.96,44.01,43.92,43.99,32132.0,43.96,44.01,43.92,43.99,32132.0
2023-10-25 10:35:00,43.98,44.09,43.94,44.07,20841.0,43.98,44.09,43.94,44.07,20841.0
2023-10-25 10:40:00,44.08,44.08,43.98,44.01,12720.0,44.08,44.08,43.98,44.01,12720.0
2023-10-25 10:45:00,44.02,44.09,44.02,44.05,16060.0,44.02,44.09,44.02,44.05,16060.0
2023-10-25 10:50:00,44.05,44.14,44.02,44.1,15736.0,44.05,44.14,44.02,44.1,15736.0
2023-10-25 10:55:00,44.09,44.16,44.07,44.12,11583.0,44.09,44.16,44.07,44.12,11583.0
2023-10-25 11:00:00,44.12,44.24,44.12,44.21,19892.0,44.12,44.24,44.12,44.21,19892.0
2023-10-25 11:05:00,44.18,44.26,44.15,44.15,10015.0,44.18,44.26,44.15,44.15,10015.0
2023-10-25 11:10:00,44.17,44.21,44.12,44.16,66501.0,44.17,44.21,44.12,44.16,66501.0
2023-10-25 11:15:00,44.15,44.18,44.1,44.18,18183.0,44.15,44.18,44.1,44.18,18183.0
2023-10-25 11:20:00,44.18,44.2,44.12,44.13,29712.0,44.18,44.2,44.12,44.13,29712.0
2023-10-25 11:25:00,44.14,44.23,44.11,44.19,27365.0,44.14,44.23,44.11,44.19,27365.0
2023-10-25 11:30:00,44.19,44.2,44.11,44.15,21596.0,44.19,44.2,44.11,44.15,21596.0
2023-10-25 11:35:00,44.15,44.15,44.08,44.11,16762.0,44.15,44.15,44.08,44.11,16762.0
2023-10-25 11:40:00,44.09,44.13,44.0,44.08,12809.0,44.09,44.13,44.0,44.08,12809.0
2023-10-25 11:45:00,44.09,44.09,43.96,44.01,14971.0,44.09,44.09,43.96,44.01,14971.0
2023-10-25 11:50:00,44.01,44.01,43.95,43.99,17551.0,44.01,44.01,43.95,43.99,17551.0
2023-10-25 11:55:00,43.98,44.01,43.94,43.97,11866.0,43.98,44.01,43.94,43.97,11866.0
2023-10-25 12:00:00,43.96,44.01,43.94,43.97,13715.0,43.96,44.01,43.94,43.97,13715.0
2023-10-25 12:05:00,43.98,43.98,43.88,43.9,12329.0,43.98,43.98,43.88,43.9,12329.0
2023-10-25 12:10:00,43.9,43.9,43.83,43.88,15380.0,43.9,43.9,43.83,43.88,15380.0
2023-10-25 12:15:00,43.89,43.91,43.88,43.89,9184.0,43.89,43.91,43.88,43.89,9184.0
2023-10-25 12:20:00,43.9,43.91,43.87,43.9,20863.0,43.9,43.91,43.87,43.9,20863.0
2023-10-25 12:25:00,43.89,43.98,43.88,43.98,21822.0,43.89,43.98,43.88,43.98,21822.0
2023-10-25 12:30:00,43.97,43.99,43.91,43.93,14548.0,43.97,43.99,43.91,43.93,14548.0
2023-10-25 12:35:00,43.93,43.97,43.91,43.94,13286.0,43.93,43.97,43.91,43.94,13286.0
2023-10-25 12:40:00,43.93,43.94,43.89,43.9,16098.0,43.93,43.94,43.89,43.9,16098.0
2023-10-25 12:45:00,43.91,43.91,43.84,43.85,13869.0,43.91,43.91,43.84,43.85,13869.0
2023-10-25 12:50:00,43.85,43.85,43.79,43.8,25400.0,43.85,43.85,43.79,43.8,25400.0
2023-10-25 12:55:00,43.8,43.81,43.77,43.8,19311.0,43.8,43.81,43.77,43.8,19311.0
2023-10-25 13:00:00,43.79,43.81,43.71,43.72,26474.0,43.79,43.81,43.71,43.72,26474.0
2023-10-25 13:05:00,43.73,43.77,43.71,43.75,10315.0,43.73,43.77,43.71,43.75,10315.0
2023-10-25 13:10:00,43.75,43.77,43.73,43.77,6786.0,43.75,43.77,43.73,43.77,6786.0
2023-10-25 13:15:00,43.76,43.79,43.7,43.75,20028.0,43.76,43.79,43.7,43.75,20028.0
2023-10-25 13:20:00,43.75,43.78,43.72,43.77,9771.0,43.75,43.78,43.72,43.77,9771.0
2023-10-25 13:25:00,43.77,43.77,43.68,43.68,23670.0,43.77,43.77,43.68,43.68,23670.0
2023-10-25 13:30:00,43.68,43.71,43.65,43.66,14313.0,43.68,43.71,43.65,43.66,14313.0
2023-10-25 13:35:00,43.67,43.67,43.62,43.62,10276.0,43.67,43.67,43.62,43.62,10276.0
2023-10-25 13:40:00,43.61,43.64,43.59,43.6,10035.0,43.61,43.64,43.59,43.6,10035.0
2023-10-25 13:45:00,43.59,43.6,43.56,43.58,8948.0,43.59,43.6,43.56,43.58,8948.0
2023-10-25 13:50:00,43.57,43.59,43.51,43.54,19539.0,43.57,43.59,43.51,43.54,19539.0
2023-10-25 13:55:00,43.55,43.57,43.52,43.52,36408.0,43.55,43.57,43.52,43.52,36408.0
2023-10-25 14:00:00,43.52,43.54,43.46,43.47,26983.0,43.52,43.54,43.46,43.47,26983.0
2023-10-25 14:05:00,43.45,43.46,43.4,43.42,31620.0,43.45,43.46,43.4,43.42,31620.0
2023-10-25 14:10:00,43.42,43.53,43.39,43.52,58578.0,43.42,43.53,43.39,43.52,58578.0
2023-10-25 14:15:00,43.52,43.53,43.45,43.46,27414.0,43.52,43.53,43.45,43.46,27414.0
2023-10-25 14:20:00,43.46,43.49,43.42,43.48,22348.0,43.46,43.49,43.42,43.48,22348.0
2023-10-25 14:25:00,43.48,43.48,43.4,43.43,16388.0,43.48,43.48,43.4,43.43,16388.0
2023-10-25 14:30:00,43.44,43.48,43.43,43.44,27114.0,43.44,43.48,43.43,43.44,27114.0
2023-10-25 14:35:00,43.44,43.45,43.41,43.42,15900.0,43.44,43.45,43.41,43.42,15900.0
2023-10-25 14:40:00,43.41,43.43,43.35,43.38,23341.0,43.41,43.43,43.35,43.38,23341.0
2023-10-25 14:45:00,43.38,43.39,43.34,43.36,17668.0,43.38,43.39,43.34,43.36,17668.0
2023-10-25 14:50:00,43.37,43.44,43.36,43.4,40466.0,43.37,43.44,43.36,43.4,40466.0
2023-10-25 14:55:00,43.4,43.46,43.39,43.41,88780.0,43.4,43.46,43.39,43.41,88780.0
2023-10-25 15:00:00,43.4,43.42,43.37,43.38,43089.0,43.4,43.42,43.37,43.38,43089.0
2023-10-25 15:05:00,43.38,43.4,43.35,43.4,30253.0,43.38,43.4,43.35,43.4,30253.0
2023-10-25 15:10:00,43.4,43.43,43.37,43.41,38085.0,43.4,43.43,43.37,43.41,38085.0
2023-10-25 15:15:00,43.42,43.54,43.42,43.51,19861.0,43.42,43.54,43.42,43.51,19861.0
2023-10-25 15:20:00,43.51,43.58,43.51,43.57,22871.0,43.51,43.58,43.51,43.57,22871.0
2023-10-25 15:25:00,43.57,43.58,43.52,43.55,24994.0,43.57,43.58,43.52,43.55,24994.0
2023-10-25 15:30:00,43.55,43.63,43.54,43.59,33879.0,43.55,43.63,43.54,43.59,33879.0
2023-10-25 15:35:00,43.6,43.63,43.58,43.59,27882.0,43.6,43.63,43.58,43.59,27882.0
2023-10-25 15:40:00,43.59,43.66,43.58,43.61,74997.0,43.59,43.66,43.58,43.61,74997.0
2023-10-25 15:45:00,43.61,43.66,43.55,43.63,82547.0,43.61,43.66,43.55,43.63,82547.0
2023-10-25 15:50:00,43.62,43.63,43.5,43.52,160192.0,43.62,43.63,43.5,43.52,160192.0
2023-10-25 15:55:00,43.52,43.68,43.52,43.63,292034.0,43.52,43.68,43.52,43.63,292034.0
2023-10-26 09:30:00,43.45,43.72,43.4,43.48,69950.0,43.45,43.72,43.4,43.48,69950.0
2023-10-26 09:35:00,43.45,43.51,43.09,43.29,29586.0,43.45,43.51,43.09,43.29,29586.0
2023-10-26 09:40:00,43.3,43.4,43.17,43.35,15357.0,43.3,43.4,43.17,43.35,15357.0
2023-10-26 09:45:00,43.37,43.43,43.18,43.28,28974.0,43.37,43.43,43.18,43.28,28974.0
2023-10-26 09:50:00,43.27,43.37,43.17,43.19,28856.0,43.27,43.37,43.17,43.19,28856.0
2023-10-26 09:55:00,43.21,43.24,43.05,43.18,26051.0,43.21,43.24,43.05,43.18,26051.0
2023-10-26 10:00:00,43.18,43.2,42.98,42.99,42147.0,43.18,43.2,42.98,42.99,42147.0
2023-10-26 10:05:00,42.98,43.05,42.92,42.92,32072.0,42.98,43.05,42.92,42.92,32072.0
2023-10-26 10:10:00,42.91,42.99,42.9,42.97,25379.0,42.91,42.99,42.9,42.97,25379.0
2023-10-26 10:15:00,42.97,43.03,42.91,42.97,31014.0,42.97,43.03,42.91,42.97,31014.0
2023-10-26 10:20:00,42.98,43.11,42.98,43.05,27692.0,42.98,43.11,42.98,43.05,27692.0
2023-10-26 10:25:00,43.06,43.26,43.06,43.18,26733.0,43.06,43.26,43.06,43.18,26733.0
2023-10-26 10:30:00,43.18,43.19,43.03,43.06,70794.0,43.18,43.19,43.03,43.06,70794.0
2023-10-26 10:35:00,43.06,43.15,43.05,43.15,27511.0,43.06,43.15,43.05,43.15,27511.0
2023-10-26 10:40:00,43.16,43.23,43.09,43.23,52026.0,43.16,43.23,43.09,43.23,52026.0
2023-10-26 10:45:00,43.24,43.41,43.21,43.4,25211.0,43.24,43.41,43.21,43.4,25211.0
2023-10-26 10:50:00,43.4,43.48,43.39,43.47,39744.0,43.4,43.48,43.39,43.47,39744.0
2023-10-26 10:55:00,43.47,43.5,43.44,43.47,22136.0,43.47,43.5,43.44,43.47,22136.0
2023-10-26 11:00:00,43.48,43.5,43.41,43.41,44742.0,43.48,43.5,43.41,43.41,44742.0
2023-10-26 11:05:00,43.42,43.54,43.4,43.5,37449.0,43.42,43.54,43.4,43.5,37449.0
2023-10-26 11:10:00,43.51,43.57,43.45,43.46,38178.0,43.51,43.57,43.45,43.46,38178.0
2023-10-26 11:15:00,43.45,43.47,43.34,43.45,48551.0,43.45,43.47,43.34,43.45,48551.0
2023-10-26 11:20:00,43.44,43.5,43.43,43.47,34498.0,43.44,43.5,43.43,43.47,34498.0
2023-10-26 11:25:00,43.5,43.56,43.45,43.5,20082.0,43.5,43.56,43.45,43.5,20082.0
2023-10-26 11:30:00,43.49,43.56,43.49,43.51,16637.0,43.49,43.56,43.49,43.51,16637.0
2023-10-26 11:35:00,43.5,43.53,43.45,43.47,14605.0,43.5,43.53,43.45,43.47,14605.0
2023-10-26 11:40:00,43.46,43.47,43.31,43.34,20427.0,43.46,43.47,43.31,43.34,20427.0
2023-10-26 11:45:00,43.35,43.42,43.34,43.38,15529.0,43.35,43.42,43.34,43.38,15529.0
2023-10-26 11:50:00,43.38,43.41,43.35,43.35,13008.0,43.38,43.41,43.35,43.35,13008.0
2023-10-26 11:55:00,43.36,43.39,43.34,43.34,16005.0,43.36,43.39,43.34,43.34,16005.0
2023-10-26 12:00:00,43.34,43.36,43.26,43.26,71471.0,43.34,43.36,43.26,43.26,71471.0
2023-10-26 12:05:00,43.26,43.28,43.22,43.25,19668.0,43.26,43.28,43.22,43.25,19668.0
2023-10-26 12:10:00,43.25,43.29,43.2,43.2,23352.0,43.25,43.29,43.2,43.2,23352.0
2023-10-26 12:15:00,43.18,43.23,43.1,43.11,15354.0,43.18,43.23,43.1,43.11,15354.0
2023-10-26 12:20:00,43.11,43.15,43.04,43.05,18192.0,43.11,43.15,43.04,43.05,18192.0
2023-10-26 12:25:00,43.05,43.11,43.04,43.1,21641.0,43.05,43.11,43.04,43.1,21641.0
2023-10-26 12:30:00,43.09,43.11,43.07,43.1,16997.0,43.09,43.11,43.07,43.1,16997.0
2023-10-26 12:35:00,43.09,43.11,43.04,43.05,11409.0,43.09,43.11,43.04,43.05,11409.0
2023-10-26 12:40:00,43.05,43.11,43.04,43.07,12456.0,43.05,43.11,43.04,43.07,12456.0
2023-10-26 12:45:00,43.06,43.07,43.02,43.04,9477.0,43.06,43.07,43.02,43.04,9477.0
2023-10-26 12:50:00,43.03,43.05,42.95,42.97,9007.0,43.03,43.05,42.95,42.97,9007.0
2023-10-26 12:55:00,42.97,43.02,42.96,42.97,25878.0,42.97,43.02,42.96,42.97,25878.0
2023-10-26 13:00:00,42.98,43.12,42.97,43.07,33852.0,42.98,43.12,42.97,43.07,33852.0
2023-10-26 13:05:00,43.09,43.14,43.06,43.11,25660.0,43.09,43.14,43.06,43.11,25660.0
2023-10-26 13:10:00,43.11,43.12,43.08,43.12,10424.0,43.11,43.12,43.08,43.12,10424.0
2023-10-26 13:15:00,43.13,43.28,43.13,43.27,25968.0,43.13,43.28,43.13,43.27,25968.0
2023-10-26 13:20:00,43.27,43.27,43.15,43.19,20087.0,43.27,43.27,43.15,43.19,20087.0
2023-10-26 13:25:00,43.19,43.23,43.17,43.23,18412.0,43.19,43.23,43.17,43.23,18412.0
2023-10-26 13:30:00,43.22,43.31,43.18,43.31,52322.0,43.22,43.31,43.18,43.31,52322.0
2023-10-26 13:35:00,43.32,43.36,43.28,43.33,42096.0,43.32,43.36,43.28,43.33,42096.0
2023-10-26 13:40:00,43.32,43.38,43.29,43.33,49215.0,43.32,43.38,43.29,43.33,49215.0
2023-10-26 13:45:00,43.32,43.39,43.3,43.37,22365.0,43.32,43.39,43.3,43.37,22365.0
2023-10-26 13:50:00,43.36,43.37,43.27,43.31,18765.0,43.36,43.37,43.27,43.31,18765.0
2023-10-26 13:55:00,43.31,43.35,43.29,43.34,15607.0,43.31,43.35,43.29,43.34,15607.0
2023-10-26 14:00:00,43.35,43.37,43.29,43.3,16158.0,43.35,43.37,43.29,43.3,16158.0
2023-10-26 14:05:00,43.3,43.38,43.29,43.37,22291.0,43.3,43.38,43.29,43.37,22291.0
2023-10-26 14:10:00,43.37,43.43,43.36,43.43,22701.0,43.37,43.43,43.36,43.43,22701.0
2023-10-26 14:15:00,43.43,43.45,43.4,43.44,20616.0,43.43,43.45,43.4,43.44,20616.0
2023-10-26 14:20:00,43.43,43.47,43.41,43.43,15960.0,43.43,43.47,43.41,43.43,15960.0
2023-10-26 14:25:00,43.44,43.48,43.41,43.48,21262.0,43.44,43.48,43.41,43.48,21262.0
2023-10-26 14:30:00,43.49,43.6,43.45,43.58,19618.0,43.49,43.6,43.45,43.58,19618.0
2023-10-26 14:35:00,43.57,43.57,43.49,43.49,27632.0,43.57,43.57,43.49,43.49,27632.0
2023-10-26 14:40:00,43.49,43.55,43.46,43.48,25684.0,43.49,43.55,43.46,43.48,25684.0
2023-10-26 14:45:00,43.48,43.54,43.47,43.49,18203.0,43.48,43.54,43.47,43.49,18203.0
2023-10-26 14:50:00,43.49,43.58,43.46,43.55,21022.0,43.49,43.58,43.46,43.55,21022.0
2023-10-26 14:55:00,43.55,43.58,43.54,43.58,21824.0,43.55,43.58,43.54,43.58,21824.0
2023-10-26 15:00:00,43.58,43.6,43.53,43.55,46758.0,43.58,43.6,43.53,43.55,46758.0
2023-10-26 15:05:00,43.55,43.56,43.47,43.49,34828.0,43.55,43.56,43.47,43.49,34828.0
2023-10-26 15:10:00,43.49,43.5,43.38,43.38,50463.0,43.49,43.5,43.38,43.38,50463.0
2023-10-26 15:15:00,43.38,43.42,43.35,43.36,45178.0,43.38,43.42,43.35,43.36,45178.0
2023-10-26 15:20:00,43.36,43.39,43.32,43.33,66970.0,43.36,43.39,43.32,43.33,66970.0
2023-10-26 15:25:00,43.34,43.36,43.3,43.31,41047.0,43.34,43.36,43.3,43.31,41047.0
2023-10-26 15:30:00,43.31,43.34,43.26,43.26,52966.0,43.31,43.34,43.26,43.26,52966.0
2023-10-26 15:35:00,43.26,43.26,43.13,43.15,65238.0,43.26,43.26,43.13,43.15,65238.0
2023-10-26 15:40:00,43.15,43.15,43.08,43.08,68946.0,43.15,43.15,43.08,43.08,68946.0
2023-10-26 15:45:00,43.08,43.15,43.05,43.12,94730.0,43.08,43.15,43.05,43.12,94730.0
2023-10-26 15:50:00,43.13,43.23,43.12,43.13,141449.0,43.13,43.23,43.12,43.13,141449.0
2023-10-26 15:55:00,43.13,43.23,43.13,43.15,349174.0,43.13,43.23,43.13,43.15,349174.0
2023-10-27 09:30:00,43.37,43.5,43.15,43.15,91089.0,43.37,43.5,43.15,43.15,91089.0
2023-10-27 09:35:00,43.18,43.26,43.1,43.19,22626.0,43.18,43.26,43.1,43.19,22626.0
2023-10-27 09:40:00,43.19,43.19,43.08,43.12,21689.0,43.19,43.19,43.08,43.12,21689.0
2023-10-27 09:45:00,43.13,43.13,42.88,42.96,29054.0,43.13,43.13,42.88,42.96,29054.0
2023-10-27 09:50:00,42.96,43.05,42.87,43.02,13366.0,42.96,43.05,42.87,43.02,13366.0
2023-10-27 09:55:00,43.03,43.11,42.97,43.07,18105.0,43.03,43.11,42.97,43.07,18105.0
2023-10-27 10:00:00,43.04,43.16,42.89,43.16,75192.0,43.04,43.16,42.89,43.16,75192.0
2023-10-27 10:05:00,43.16,43.18,42.95,43.02,28428.0,43.16,43.18,42.95,43.02,28428.0
2023-10-27 10:10:00,43.06,43.19,43.06,43.14,16051.0,43.06,43.19,43.06,43.14,16051.0
2023-10-27 10:15:00,43.14,43.14,43.01,43.01,15770.0,43.14,43.14,43.01,43.01,15770.0
2023-10-27 10:20:00,43.03,43.13,43.03,43.05,24509.0,43.03,43.13,43.03,43.05,24509.0
2023-10-27 10:25:00,43.05,43.15,43.05,43.14,15444.0,43.05,43.15,43.05,43.14,15444.0
2023-10-27 10:30:00,43.14,43.2,43.1,43.16,27262.0,43.14,43.2,43.1,43.16,27262.0
2023-10-27 10:35:00,43.15,43.18,43.07,43.08,20320.0,43.15,43.18,43.07,43.08,20320.0
2023-10-27 10:40:00,43.07,43.08,43.03,43.08,26639.0,43.07,43.08,43.03,43.08,26639.0
2023-10-27 10:45:00,43.08,43.18,43.05,43.07,51075.0,43.08,43.18,43.05,43.07,51075.0
2023-10-27 10:50:00,43.07,43.16,43.07,43.12,15557.0,43.07,43.16,43.07,43.12,15557.0
2023-10-27 10:55:00,43.11,43.19,43.1,43.19,12665.0,43.11,43.19,43.1,43.19,12665.0
2023-10-27 11:00:00,43.19,43.2,43.12,43.14,22265.0,43.19,43.2,43.12,43.14,22265.0
2023-10-27 11:05:00,43.13,43.18,43.06,43.16,39283.0,43.13,43.18,43.06,43.16,39283.0
2023-10-27 11:10:00,43.16,43.2,43.12,43.17,15369.0,43.16,43.2,43.12,43.17,15369.0
2023-10-27 11:15:00,43.18,43.23,43.17,43.2,19277.0,43.18,43.23,43.17,43.2,19277.0
2023-10-27 11:20:00,43.22,43.26,43.17,43.22,15189.0,43.22,43.26,43.17,43.22,15189.0
2023-10-27 11:25:00,43.22,43.23,43.19,43.2,16257.0,43.22,43.23,43.19,43.2,16257.0
2023-10-27 11:30:00,43.2,43.22,43.12,43.16,27422.0,43.2,43.22,43.12,43.16,27422.0
2023-10-27 11:35:00,43.16,43.21,43.15,43.16,17670.0,43.16,43.21,43.15,43.16,17670.0
2023-10-27 11:40:00,43.16,43.18,43.1,43.13,11718.0,43.16,43.18,43.1,43.13,11718.0
2023-10-27 11:45:00,43.14,43.14,43.07,43.11,14336.0,43.14,43.14,43.07,43.11,14336.0
2023-10-27 11:50:00,43.1,43.13,43.09,43.12,22565.0,43.1,43.13,43.09,43.12,22565.0
2023-10-27 11:55:00,43.12,43.17,43.11,43.17,34957.0,43.12,43.17,43.11,43.17,34957.0
2023-10-27 12:00:00,43.16,43.17,43.09,43.11,20042.0,43.16,43.17,43.09,43.11,20042.0
2023-10-27 12:05:00,43.11,43.17,43.11,43.16,40475.0,43.11,43.17,43.11,43.16,40475.0
2023-10-27 12:10:00,43.16,43.16,43.06,43.09,13891.0,43.16,43.16,43.06,43.09,13891.0
2023-10-27 12:15:00,43.1,43.14,43.08,43.14,13304.0,43.1,43.14,43.08,43.14,13304.0
2023-10-27 12:20:00,43.14,43.16,43.09,43.1,12853.0,43.14,43.16,43.09,43.1,12853.0
2023-10-27 12:25:00,43.1,43.14,43.06,43.12,9693.0,43.1,43.14,43.06,43.12,9693.0
2023-10-27 12:30:00,43.12,43.13,43.06,43.1,7570.0,43.12,43.13,43.06,43.1,7570.0
2023-10-27 12:35:00,43.1,43.17,43.09,43.15,6658.0,43.1,43.17,43.09,43.15,6658.0
2023-10-27 12:40:00,43.15,43.15,43.07,43.1,11091.0,43.15,43.15,43.07,43.1,11091.0
2023-10-27 12:45:00,43.08,43.1,43.07,43.08,4901.0,43.08,43.1,43.07,43.08,4901.0
2023-10-27 12:50:00,43.08,43.08,42.99,43.06,12465.0,43.08,43.08,42.99,43.06,12465.0
2023-10-27 12:55:00,43.05,43.05,43.02,43.02,4900.0,43.05,43.05,43.02,43.02,4900.0
2023-10-27 13:00:00,43.02,43.07,43.02,43.04,15653.0,43.02,43.07,43.02,43.04,15653.0
2023-10-27 13:05:00,43.03,43.03,42.88,42.95,20870.0,43.03,43.03,42.88,42.95,20870.0
2023-10-27 13:10:00,42.96,42.99,42.88,42.91,17171.0,42.96,42.99,42.88,42.91,17171.0
2023-10-27 13:15:00,42.92,42.93,42.83,42.88,20865.0,42.92,42.93,42.83,42.88,20865.0
2023-10-27 13:20:00,42.89,42.93,42.84,42.9,7662.0,42.89,42.93,42.84,42.9,7662.0
2023-10-27 13:25:00,42.9,42.92,42.8,42.84,15704.0,42.9,42.92,42.8,42.84,15704.0
2023-10-27 13:30:00,42.84,42.85,42.78,42.82,8554.0,42.84,42.85,42.78,42.82,8554.0
2023-10-27 13:35:00,42.83,42.84,42.78,42.8,13112.0,42.83,42.84,42.78,42.8,13112.0
2023-10-27 13:40:00,42.79,42.87,42.76,42.83,17334.0,42.79,42.87,42.76,42.83,17334.0
2023-10-27 13:45:00,42.82,42.83,42.76,42.78,9885.0,42.82,42.83,42.76,42.78,9885.0
2023-10-27 13:50:00,42.79,42.85,42.76,42.77,13192.0,42.79,42.85,42.76,42.77,13192.0
2023-10-27 13:55:00,42.77,42.78,42.71,42.73,15601.0,42.77,42.78,42.71,42.73,15601.0
2023-10-27 14:00:00,42.73,42.75,42.64,42.66,56639.0,42.73,42.75,42.64,42.66,56639.0
2023-10-27 14:05:00,42.66,42.72,42.6,42.69,28580.0,42.66,42.72,42.6,42.69,28580.0
2023-10-27 14:10:00,42.69,42.7,42.65,42.67,17693.0,42.69,42.7,42.65,42.67,17693.0
2023-10-27 14:15:00,42.67,42.71,42.63,42.64,28741.0,42.67,42.71,42.63,42.64,28741.0
2023-10-27 14:20:00,42.63,42.64,42.54,42.57,28906.0,42.63,42.64,42.54,42.57,28906.0
2023-10-27 14:25:00,42.56,42.57,42.51,42.55,31266.0,42.56,42.57,42.51,42.55,31266.0
2023-10-27 14:30:00,42.54,42.66,42.51,42.62,40683.0,42.54,42.66,42.51,42.62,40683.0
2023-10-27 14:35:00,42.62,42.71,42.6,42.7,36371.0,42.62,42.71,42.6,42.7,36371.0
2023-10-27 14:40:00,42.7,42.71,42.64,42.66,30083.0,42.7,42.71,42.64,42.66,30083.0
2023-10-27 14:45:00,42.66,42.69,42.6,42.61,62753.0,42.66,42.69,42.6,42.61,62753.0
2023-10-27 14:50:00,42.61,42.62,42.55,42.55,47444.0,42.61,42.62,42.55,42.55,47444.0
2023-10-27 14:55:00,42.55,42.56,42.46,42.5,38473.0,42.55,42.56,42.46,42.5,38473.0
2023-10-27 15:00:00,42.5,42.59,42.49,42.57,31947.0,42.5,42.59,42.49,42.57,31947.0
2023-10-27 15:05:00,42.58,42.63,42.57,42.57,18989.0,42.58,42.63,42.57,42.57,18989.0
2023-10-27 15:10:00,42.58,42.65,42.56,42.61,40599.0,42.58,42.65,42.56,42.61,40599.0
2023-10-27 15:15:00,42.61,42.69,42.6,42.68,25510.0,42.61,42.69,42.6,42.68,25510.0
2023-10-27 15:20:00,42.68,42.7,42.62,42.66,21803.0,42.68,42.7,42.62,42.66,21803.0
2023-10-27 15:25:00,42.66,42.74,42.66,42.73,28293.0,42.66,42.74,42.66,42.73,28293.0
2023-10-27 15:30:00,42.73,42.77,42.62,42.63,37285.0,42.73,42.77,42.62,42.63,37285.0
2023-10-27 15:35:00,42.63,42.64,42.57,42.61,35739.0,42.63,42.64,42.57,42.61,35739.0
2023-10-27 15:40:00,42.61,42.66,42.59,42.62,46307.0,42.61,42.66,42.59,42.62,46307.0
2023-10-27 15:45:00,42.62,42.69,42.61,42.69,52125.0,42.62,42.69,42.61,42.69,52125.0
2023-10-27 15:50:00,42.68,42.74,42.66,42.67,110265.0,42.68,42.74,42.66,42.67,110265.0
2023-10-27 15:55:00,42.68,42.76,42.66,42.73,284228.0,42.68,42.76,42.66,42.73,284228.0
2023-10-30 09:30:00,43.22,43.22,42.89,42.9,47187.0,43.22,43.22,42.89,42.9,47187.0
2023-10-30 09:35:00,42.9,42.91,42.7,42.78,23882.0,42.9,42.91,42.7,42.78,23882.0
2023-10-30 09:40:00,42.79,42.81,42.72,42.77,18129.0,42.79,42.81,42.72,42.77,18129.0
2023-10-30 09:45:00,42.78,42.8,42.68,42.68,28875.0,42.78,42.8,42.68,42.68,28875.0
2023-10-30 09:50:00,42.68,42.82,42.67,42.73,21911.0,42.68,42.82,42.67,42.73,21911.0
2023-10-30 09:55:00,42.75,42.77,42.63,42.67,38925.0,42.75,42.77,42.63,42.67,38925.0
2023-10-30 10:00:00,42.68,42.77,42.63,42.71,87831.0,42.68,42.77,42.63,42.71,87831.0
2023-10-30 10:05:00,42.71,42.75,42.69,42.73,20123.0,42.71,42.75,42.69,42.73,20123.0
2023-10-30 10:10:00,42.73,42.73,42.67,42.69,14429.0,42.73,42.73,42.67,42.69,14429.0
2023-10-30 10:15:00,42.68,42.72,42.53,42.59,17025.0,42.68,42.72,42.53,42.59,17025.0
2023-10-30 10:20:00,42.58,42.58,42.48,42.5,19360.0,42.58,42.58,42.48,42.5,19360.0
2023-10-30 10:25:00,42.51,42.52,42.47,42.51,22406.0,42.51,42.52,42.47,42.51,22406.0
2023-10-30 10:30:00,42.5,42.51,42.41,42.44,35458.0,42.5,42.51,42.41,42.44,35458.0
2023-10-30 10:35:00,42.43,42.52,42.42,42.45,19355.0,42.43,42.52,42.42,42.45,19355.0
2023-10-30 10:40:00,42.46,42.52,42.44,42.45,12425.0,42.46,42.52,42.44,42.45,12425.0
2023-10-30 10:45:00,42.46,42.53,42.45,42.49,24378.0,42.46,42.53,42.45,42.49,24378.0
2023-10-30 10:50:00,42.49,42.56,42.49,42.51,17352.0,42.49,42.56,42.49,42.51,17352.0
2023-10-30 10:55:00,42.51,42.55,42.47,42.55,18839.0,42.51,42.55,42.47,42.55,18839.0
2023-10-30 11:00:00,42.56,42.71,42.56,42.69,9646.0,42.56,42.71,42.56,42.69,9646.0
2023-10-30 11:05:00,42.7,42.74,42.69,42.73,18293.0,42.7,42.74,42.69,42.73,18293.0
2023-10-30 11:10:00,42.73,42.73,42.65,42.65,18615.0,42.73,42.73,42.65,42.65,18615.0
2023-10-30 11:15:00,42.64,42.68,42.64,42.66,14850.0,42.64,42.68,42.64,42.66,14850.0
2023-10-30 11:20:00,42.66,42.69,42.6,42.62,23942.0,42.66,42.69,42.6,42.62,23942.0
2023-10-30 11:25:00,42.63,42.65,42.59,42.65,13638.0,42.63,42.65,42.59,42.65,13638.0
2023-10-30 11:30:00,42.65,42.69,42.62,42.68,17664.0,42.65,42.69,42.62,42.68,17664.0
2023-10-30 11:35:00,42.68,42.74,42.64,42.64,34986.0,42.68,42.74,42.64,42.64,34986.0
2023-10-30 11:40:00,42.64,42.7,42.63,42.69,15131.0,42.64,42.7,42.63,42.69,15131.0
2023-10-30 11:45:00,42.68,42.7,42.66,42.69,22322.0,42.68,42.7,42.66,42.69,22322.0
2023-10-30 11:50:00,42.69,42.76,42.67,42.73,35252.0,42.69,42.76,42.67,42.73,35252.0
2023-10-30 11:55:00,42.73,42.74,42.7,42.73,8988.0,42.73,42.74,42.7,42.73,8988.0
2023-10-30 12:00:00,42.73,42.74,42.69,42.73,23085.0,42.73,42.74,42.69,42.73,23085.0
2023-10-30 12:05:00,42.73,42.73,42.65,42.67,60070.0,42.73,42.73,42.65,42.67,60070.0
2023-10-30 12:10:00,42.67,42.74,42.66,42.69,31351.0,42.67,42.74,42.66,42.69,31351.0
2023-10-30 12:15:00,42.69,42.71,42.65,42.68,21451.0,42.69,42.71,42.65,42.68,21451.0
2023-10-30 12:20:00,42.67,42.71,42.66,42.68,32614.0,42.67,42.71,42.66,42.68,32614.0
2023-10-30 12:25:00,42.68,42.69,42.66,42.66,15928.0,42.68,42.69,42.66,42.66,15928.0
2023-10-30 12:30:00,42.66,42.7,42.66,42.69,21527.0,42.66,42.7,42.66,42.69,21527.0
2023-10-30 12:35:00,42.69,42.72,42.68,42.71,39089.0,42.69,42.72,42.68,42.71,39089.0
2023-10-30 12:40:00,42.71,42.71,42.62,42.67,40042.0,42.71,42.71,42.62,42.67,40042.0
2023-10-30 12:45:00,42.67,42.71,42.64,42.7,36953.0,42.67,42.71,42.64,42.7,36953.0
2023-10-30 12:50:00,42.7,42.72,42.63,42.63,37440.0,42.7,42.72,42.63,42.63,37440.0
2023-10-30 12:55:00,42.64,42.65,42.59,42.62,27678.0,42.64,42.65,42.59,42.62,27678.0
2023-10-30 13:00:00,42.62,42.64,42.6,42.64,37015.0,42.62,42.64,42.6,42.64,37015.0
2023-10-30 13:05:00,42.64,42.64,42.6,42.6,34204.0,42.64,42.64,42.6,42.6,34204.0
2023-10-30 13:10:00,42.59,42.63,42.57,42.63,30241.0,42.59,42.63,42.57,42.63,30241.0
2023-10-30 13:15:00,42.62,42.63,42.59,42.62,40596.0,42.62,42.63,42.59,42.62,40596.0
2023-10-30 13:20:00,42.62,42.67,42.59,42.67,110705.0,42.62,42.67,42.59,42.67,110705.0
2023-10-30 13:25:00,42.68,42.73,42.64,42.7,97383.0,42.68,42.73,42.64,42.7,97383.0
2023-10-30 13:30:00,42.71,42.76,42.69,42.7,78600.0,42.71,42.76,42.69,42.7,78600.0
2023-10-30 13:35:00,42.7,42.7,42.62,42.66,73382.0,42.7,42.7,42.62,42.66,73382.0
2023-10-30 13:40:00,42.66,42.75,42.66,42.74,34066.0,42.66,42.75,42.66,42.74,34066.0
2023-10-30 13:45:00,42.74,42.82,42.74,42.8,12986.0,42.74,42.82,42.74,42.8,12986.0
2023-10-30 13:50:00,42.8,42.84,42.8,42.81,16381.0,42.8,42.84,42.8,42.81,16381.0
2023-10-30 13:55:00,42.8,42.84,42.79,42.82,10623.0,42.8,42.84,42.79,42.82,10623.0
2023-10-30 14:00:00,42.83,42.84,42.8,42.83,29676.0,42.83,42.84,42.8,42.83,29676.0
2023-10-30 14:05:00,42.83,42.86,42.81,42.85,23238.0,42.83,42.86,42.81,42.85,23238.0
2023-10-30 14:10:00,42.86,42.92,42.85,42.9,19410.0,42.86,42.92,42.85,42.9,19410.0
2023-10-30 14:15:00,42.9,42.92,42.88,42.91,12410.0,42.9,42.92,42.88,42.91,12410.0
2023-10-30 14:20:00,42.9,43.04,42.9,43.03,44483.0,42.9,43.04,42.9,43.03,44483.0
2023-10-30 14:25:00,43.03,43.03,42.96,42.97,24416.0,43.03,43.03,42.96,42.97,24416.0
2023-10-30 14:30:00,42.97,43.01,42.96,42.99,15537.0,42.97,43.01,42.96,42.99,15537.0
2023-10-30 14:35:00,42.99,43.03,42.99,43.0,21033.0,42.99,43.03,42.99,43.0,21033.0
2023-10-30 14:40:00,43.0,43.04,42.98,43.04,25531.0,43.0,43.04,42.98,43.04,25531.0
2023-10-30 14:45:00,43.04,43.15,43.04,43.15,22134.0,43.04,43.15,43.04,43.15,22134.0
2023-10-30 14:50:00,43.15,43.18,43.05,43.07,21202.0,43.15,43.18,43.05,43.07,21202.0
2023-10-30 14:55:00,43.07,43.12,43.04,43.08,26686.0,43.07,43.12,43.04,43.08,26686.0
2023-10-30 15:00:00,43.08,43.14,43.03,43.11,33895.0,43.08,43.14,43.03,43.11,33895.0
2023-10-30 15:05:00,43.12,43.14,43.1,43.14,43223.0,43.12,43.14,43.1,43.14,43223.0
2023-10-30 15:10:00,43.14,43.17,43.1,43.16,25097.0,43.14,43.17,43.1,43.16,25097.0
2023-10-30 15:15:00,43.16,43.18,43.13,43.18,28056.0,43.16,43.18,43.13,43.18,28056.0
2023-10-30 15:20:00,43.18,43.23,43.16,43.22,36840.0,43.18,43.23,43.16,43.22,36840.0
2023-10-30 15:25:00,43.22,43.22,43.14,43.18,31387.0,43.22,43.22,43.14,43.18,31387.0
2023-10-30 15:30:00,43.18,43.2,43.15,43.17,31349.0,43.18,43.2,43.15,43.17,31349.0
2023-10-30 15:35:00,43.18,43.22,43.17,43.18,36350.0,43.18,43.22,43.17,43.18,36350.0
2023-10-30 15:40:00,43.19,43.23,43.15,43.22,78626.0,43.19,43.23,43.15,43.22,78626.0
2023-10-30 15:45:00,43.22,43.22,43.16,43.18,55738.0,43.22,43.22,43.16,43.18,55738.0
2023-10-30 15:50:00,43.17,43.19,43.07,43.08,109754.0,43.17,43.19,43.07,43.08,109754.0
2023-10-30 15:55:00,43.07,43.13,43.05,43.13,184023.0,43.07,43.13,43.05,43.13,184023.0
2023-10-31 09:30:00,43.18,43.32,43.03,43.18,77725.0,43.18,43.32,43.03,43.18,77725.0
2023-10-31 09:35:00,43.19,43.2,42.91,43.03,14880.0,43.19,43.2,42.91,43.03,14880.0
2023-10-31 09:40:00,42.99,42.99,42.9,42.95,19092.0,42.99,42.99,42.9,42.95,19092.0
2023-10-31 09:45:00,42.96,43.08,42.94,43.04,28351.0,42.96,43.08,42.94,43.04,28351.0
2023-10-31 09:50:00,43.05,43.1,43.01,43.05,13121.0,43.05,43.1,43.01,43.05,13121.0
2023-10-31 09:55:00,43.05,43.09,43.01,43.01,26193.0,43.05,43.09,43.01,43.01,26193.0
2023-10-31 10:00:00,43.0,43.04,42.89,42.92,27223.0,43.0,43.04,42.89,42.92,27223.0
2023-10-31 10:05:00,42.92,43.09,42.91,43.08,75755.0,42.92,43.09,42.91,43.08,75755.0
2023-10-31 10:10:00,43.09,43.19,43.09,43.16,29393.0,43.09,43.19,43.09,43.16,29393.0
2023-10-31 10:15:00,43.16,43.3,43.15,43.22,39764.0,43.16,43.3,43.15,43.22,39764.0
2023-10-31 10:20:00,43.22,43.26,43.17,43.22,42527.0,43.22,43.26,43.17,43.22,42527.0
2023-10-31 10:25:00,43.22,43.22,43.13,43.19,26013.0,43.22,43.22,43.13,43.19,26013.0
2023-10-31 10:30:00,43.2,43.23,43.13,43.14,41904.0,43.2,43.23,43.13,43.14,41904.0
2023-10-31 10:35:00,43.13,43.13,43.06,43.09,24244.0,43.13,43.13,43.06,43.09,24244.0
2023-10-31 10:40:00,43.08,43.21,43.07,43.2,31114.0,43.08,43.21,43.07,43.2,31114.0
2023-10-31 10:45:00,43.2,43.23,43.15,43.21,34167.0,43.2,43.23,43.15,43.21,34167.0
2023-10-31 10:50:00,43.21,43.31,43.21,43.3,21674.0,43.21,43.31,43.21,43.3,21674.0
2023-10-31 10:55:00,43.3,43.33,43.23,43.32,28755.0,43.3,43.33,43.23,43.32,28755.0
2023-10-31 11:00:00,43.33,43.36,43.25,43.29,17256.0,43.33,43.36,43.25,43.29,17256.0
2023-10-31 11:05:00,43.3,43.37,43.27,43.37,17393.0,43.3,43.37,43.27,43.37,17393.0
2023-10-31 11:10:00,43.37,43.41,43.34,43.39,26855.0,43.37,43.41,43.34,43.39,26855.0
2023-10-31 11:15:00,43.38,43.39,43.27,43.33,13933.0,43.38,43.39,43.27,43.33,13933.0
2023-10-31 11:20:00,43.33,43.33,43.23,43.25,12397.0,43.33,43.33,43.23,43.25,12397.0
2023-10-31 11:25:00,43.27,43.32,43.25,43.26,10825.0,43.27,43.32,43.25,43.26,10825.0
2023-10-31 11:30:00,43.27,43.32,43.23,43.32,23737.0,43.27,43.32,43.23,43.32,23737.0
2023-10-31 11:35:00,43.32,43.33,43.25,43.3,12757.0,43.32,43.33,43.25,43.3,12757.0
2023-10-31 11:40:00,43.3,43.32,43.25,43.29,10664.0,43.3,43.32,43.25,43.29,10664.0
2023-10-31 11:45:00,43.29,43.29,43.24,43.26,15360.0,43.29,43.29,43.24,43.26,15360.0
2023-10-31 11:50:00,43.26,43.3,43.25,43.3,20830.0,43.26,43.3,43.25,43.3,20830.0
2023-10-31 11:55:00,43.3,43.36,43.29,43.36,17731.0,43.3,43.36,43.29,43.36,17731.0
2023-10-31 12:00:00,43.36,43.36,43.29,43.29,12614.0,43.36,43.36,43.29,43.29,12614.0
2023-10-31 12:05:00,43.28,43.33,43.28,43.31,11278.0,43.28,43.33,43.28,43.31,11278.0
2023-10-31 12:10:00,43.3,43.32,43.24,43.25,23795.0,43.3,43.32,43.24,43.25,23795.0
2023-10-31 12:15:00,43.25,43.28,43.21,43.25,19513.0,43.25,43.28,43.21,43.25,19513.0
2023-10-31 12:20:00,43.24,43.29,43.22,43.29,17632.0,43.24,43.29,43.22,43.29,17632.0
2023-10-31 12:25:00,43.28,43.33,43.25,43.33,18077.0,43.28,43.33,43.25,43.33,18077.0
2023-10-31 12:30:00,43.33,43.42,43.32,43.38,7356.0,43.33,43.42,43.32,43.38,7356.0
2023-10-31 12:35:00,43.38,43.42,43.29,43.41,13308.0,43.38,43.42,43.29,43.41,13308.0
2023-10-31 12:40:00,43.4,43.46,43.39,43.44,11273.0,43.4,43.46,43.39,43.44,11273.0
2023-10-31 12:45:00,43.44,43.48,43.42,43.47,7025.0,43.44,43.48,43.42,43.47,7025.0
2023-10-31 12:50:00,43.48,43.5,43.41,43.41,28090.0,43.48,43.5,43.41,43.41,28090.0
2023-10-31 12:55:00,43.41,43.45,43.4,43.44,36117.0,43.41,43.45,43.4,43.44,36117.0
2023-10-31 13:00:00,43.45,43.45,43.4,43.41,13031.0,43.45,43.45,43.4,43.41,13031.0
2023-10-31 13:05:00,43.43,43.46,43.43,43.45,8772.0,43.43,43.46,43.43,43.45,8772.0
2023-10-31 13:10:00,43.45,43.45,43.4,43.41,10694.0,43.45,43.45,43.4,43.41,10694.0
2023-10-31 13:15:00,43.42,43.49,43.41,43.48,17005.0,43.42,43.49,43.41,43.48,17005.0
2023-10-31 13:20:00,43.48,43.55,43.48,43.51,19087.0,43.48,43.55,43.48,43.51,19087.0
2023-10-31 13:25:00,43.5,43.51,43.48,43.5,9890.0,43.5,43.51,43.48,43.5,9890.0
2023-10-31 13:30:00,43.5,43.57,43.49,43.56,16311.0,43.5,43.57,43.49,43.56,16311.0
2023-10-31 13:35:00,43.56,43.57,43.52,43.55,11642.0,43.56,43.57,43.52,43.55,11642.0
2023-10-31 13:40:00,43.55,43.61,43.54,43.55,14513.0,43.55,43.61,43.54,43.55,14513.0
2023-10-31 13:45:00,43.55,43.57,43.53,43.54,12062.0,43.55,43.57,43.53,43.54,12062.0
2023-10-31 13:50:00,43.55,43.59,43.52,43.58,13924.0,43.55,43.59,43.52,43.58,13924.0
2023-10-31 13:55:00,43.58,43.6,43.56,43.59,9306.0,43.58,43.6,43.56,43.59,9306.0
2023-10-31 14:00:00,43.59,43.65,43.59,43.63,15214.0,43.59,43.65,43.59,43.63,15214.0
2023-10-31 14:05:00,43.63,43.64,43.59,43.63,57687.0,43.63,43.64,43.59,43.63,57687.0
2023-10-31 14:10:00,43.63,43.66,43.58,43.58,16471.0,43.63,43.66,43.58,43.58,16471.0
2023-10-31 14:15:00,43.59,43.59,43.53,43.55,13658.0,43.59,43.59,43.53,43.55,13658.0
2023-10-31 14:20:00,43.55,43.56,43.51,43.54,12345.0,43.55,43.56,43.51,43.54,12345.0
2023-10-31 14:25:00,43.52,43.52,43.47,43.48,24959.0,43.52,43.52,43.47,43.48,24959.0
2023-10-31 14:30:00,43.48,43.54,43.47,43.53,18184.0,43.48,43.54,43.47,43.53,18184.0
2023-10-31 14:35:00,43.54,43.54,43.48,43.5,20647.0,43.54,43.54,43.48,43.5,20647.0
2023-10-31 14:40:00,43.5,43.52,43.47,43.5,14289.0,43.5,43.52,43.47,43.5,14289.0
2023-10-31 14:45:00,43.5,43.53,43.48,43.51,20471.0,43.5,43.53,43.48,43.51,20471.0
2023-10-31 14:50:00,43.51,43.52,43.48,43.5,26055.0,43.51,43.52,43.48,43.5,26055.0
2023-10-31 14:55:00,43.5,43.53,43.49,43.51,40268.0,43.5,43.53,43.49,43.51,40268.0
2023-10-31 15:00:00,43.52,43.55,43.52,43.54,14902.0,43.52,43.55,43.52,43.54,14902.0
2023-10-31 15:05:00,43.54,43.54,43.51,43.54,30757.0,43.54,43.54,43.51,43.54,30757.0
2023-10-31 15:10:00,43.54,43.57,43.49,43.51,28973.0,43.54,43.57,43.49,43.51,28973.0
2023-10-31 15:15:00,43.51,43.51,43.48,43.51,15896.0,43.51,43.51,43.48,43.51,15896.0
2023-10-31 15:20:00,43.5,43.51,43.4,43.41,29279.0,43.5,43.51,43.4,43.41,29279.0
2023-10-31 15:25:00,43.41,43.45,43.4,43.45,36819.0,43.41,43.45,43.4,43.45,36819.0
2023-10-31 15:30:00,43.45,43.48,43.41,43.47,28517.0,43.45,43.48,43.41,43.47,28517.0
2023-10-31 15:35:00,43.48,43.48,43.44,43.48,29327.0,43.48,43.48,43.44,43.48,29327.0
2023-10-31 15:40:00,43.48,43.49,43.45,43.48,30621.0,43.48,43.49,43.45,43.48,30621.0
2023-10-31 15:45:00,43.48,43.51,43.46,43.48,58247.0,43.48,43.51,43.46,43.48,58247.0
2023-10-31 15:50:00,43.49,43.49,43.38,43.47,112635.0,43.49,43.49,43.38,43.47,112635.0
2023-10-31 15:55:00,43.46,43.54,43.46,43.51,227211.0,43.46,43.54,43.46,43.51,227211.0
2023-11-01 09:30:00,43.73,43.77,43.6,43.61,118799.0,43.73,43.77,43.6,43.61,118799.0
2023-11-01 09:35:00,43.6,43.6,43.41,43.43,18989.0,43.6,43.6,43.41,43.43,18989.0
2023-11-01 09:40:00,43.41,43.48,43.3,43.45,18103.0,43.41,43.48,43.3,43.45,18103.0
2023-11-01 09:45:00,43.45,43.54,43.43,43.49,7374.0,43.45,43.54,43.43,43.49,7374.0
2023-11-01 09:50:00,43.51,43.53,43.44,43.52,39646.0,43.51,43.53,43.44,43.52,39646.0
2023-11-01 09:55:00,43.52,43.52,43.36,43.36,8667.0,43.52,43.52,43.36,43.36,8667.0
2023-11-01 10:00:00,43.39,43.5,43.37,43.44,12961.0,43.39,43.5,43.37,43.44,12961.0
2023-11-01 10:05:00,43.43,43.46,43.31,43.32,14049.0,43.43,43.46,43.31,43.32,14049.0
2023-11-01 10:10:00,43.34,43.36,43.31,43.32,14632.0,43.34,43.36,43.31,43.32,14632.0
2023-11-01 10:15:00,43.32,43.39,43.32,43.38,11083.0,43.32,43.39,43.32,43.38,11083.0
2023-11-01 10:20:00,43.36,43.46,43.35,43.46,15196.0,43.36,43.46,43.35,43.46,15196.0
2023-11-01 10:25:00,43.45,43.49,43.35,43.39,11894.0,43.45,43.49,43.35,43.39,11894.0
2023-11-01 10:30:00,43.39,43.47,43.38,43.45,9537.0,43.39,43.47,43.38,43.45,9537.0
2023-11-01 10:35:00,43.45,43.53,43.44,43.47,24815.0,43.45,43.53,43.44,43.47,24815.0
2023-11-01 10:40:00,43.48,43.49,43.41,43.45,14904.0,43.48,43.49,43.41,43.45,14904.0
2023-11-01 10:45:00,43.46,43.47,43.35,43.36,17360.0,43.46,43.47,43.35,43.36,17360.0
2023-11-01 10:50:00,43.37,43.38,43.33,43.33,10186.0,43.37,43.38,43.33,43.33,10186.0
2023-11-01 10:55:00,43.34,43.4,43.31,43.32,15927.0,43.34,43.4,43.31,43.32,15927.0
2023-11-01 11:00:00,43.32,43.36,43.29,43.35,14878.0,43.32,43.36,43.29,43.35,14878.0
2023-11-01 11:05:00,43.35,43.38,43.32,43.34,14349.0,43.35,43.38,43.32,43.34,14349.0
2023-11-01 11:10:00,43.34,43.35,43.23,43.28,13428.0,43.34,43.35,43.23,43.28,13428.0
2023-11-01 11:15:00,43.27,43.27,43.21,43.24,12069.0,43.27,43.27,43.21,43.24,12069.0
2023-11-01 11:20:00,43.24,43.25,43.09,43.13,36689.0,43.24,43.25,43.09,43.13,36689.0
2023-11-01 11:25:00,43.14,43.16,43.08,43.12,20505.0,43.14,43.16,43.08,43.12,20505.0
2023-11-01 11:30:00,43.12,43.13,43.07,43.1,11731.0,43.12,43.13,43.07,43.1,11731.0
2023-11-01 11:35:00,43.1,43.12,43.07,43.07,14573.0,43.1,43.12,43.07,43.07,14573.0
2023-11-01 11:40:00,43.08,43.12,43.07,43.11,19182.0,43.08,43.12,43.07,43.11,19182.0
2023-11-01 11:45:00,43.11,43.12,43.08,43.11,11753.0,43.11,43.12,43.08,43.11,11753.0
2023-11-01 11:50:00,43.11,43.13,43.08,43.12,9809.0,43.11,43.13,43.08,43.12,9809.0
2023-11-01 11:55:00,43.12,43.15,43.1,43.13,21976.0,43.12,43.15,43.1,43.13,21976.0
2023-11-01 12:00:00,43.13,43.13,43.04,43.05,22323.0,43.13,43.13,43.04,43.05,22323.0
2023-11-01 12:05:00,43.05,43.06,42.97,43.02,21660.0,43.05,43.06,42.97,43.02,21660.0
2023-11-01 12:10:00,43.03,43.05,42.98,42.98,7583.0,43.03,43.05,42.98,42.98,7583.0
2023-11-01 12:15:00,42.98,42.99,42.92,42.95,18303.0,42.98,42.99,42.92,42.95,18303.0
2023-11-01 12:20:00,42.96,42.99,42.96,42.97,11473.0,42.96,42.99,42.96,42.97,11473.0
2023-11-01 12:25:00,42.97,42.98,42.93,42.98,15376.0,42.97,42.98,42.93,42.98,15376.0
2023-11-01 12:30:00,42.98,43.01,42.97,43.01,14990.0,42.98,43.01,42.97,43.01,14990.0
2023-11-01 12:35:00,43.02,43.03,42.87,42.88,27141.0,43.02,43.03,42.87,42.88,27141.0
2023-11-01 12:40:00,42.89,42.9,42.83,42.88,48607.0,42.89,42.9,42.83,42.88,48607.0
2023-11-01 12:45:00,42.89,42.93,42.86,42.9,28215.0,42.89,42.93,42.86,42.9,28215.0
2023-11-01 12:50:00,42.9,42.94,42.87,42.93,9507.0,42.9,42.94,42.87,42.93,9507.0
2023-11-01 12:55:00,42.93,42.94,42.9,42.9,14431.0,42.93,42.94,42.9,42.9,14431.0
2023-11-01 13:00:00,42.91,42.95,42.88,42.91,17513.0,42.91,42.95,42.88,42.91,17513.0
2023-11-01 13:05:00,42.91,43.02,42.91,43.01,10788.0,42.91,43.02,42.91,43.01,10788.0
2023-11-01 13:10:00,43.02,43.08,43.01,43.07,10812.0,43.02,43.08,43.01,43.07,10812.0
2023-11-01 13:15:00,43.07,43.11,43.05,43.1,10847.0,43.07,43.11,43.05,43.1,10847.0
2023-11-01 13:20:00,43.09,43.12,43.07,43.09,16181.0,43.09,43.12,43.07,43.09,16181.0
2023-11-01 13:25:00,43.09,43.14,43.08,43.11,8703.0,43.09,43.14,43.08,43.11,8703.0
2023-11-01 13:30:00,43.11,43.14,43.04,43.05,12028.0,43.11,43.14,43.04,43.05,12028.0
2023-11-01 13:35:00,43.05,43.07,43.04,43.06,8319.0,43.05,43.07,43.04,43.06,8319.0
2023-11-01 13:40:00,43.06,43.15,43.04,43.14,16249.0,43.06,43.15,43.04,43.14,16249.0
2023-11-01 13:45:00,43.13,43.13,43.06,43.11,6047.0,43.13,43.13,43.06,43.11,6047.0
2023-11-01 13:50:00,43.13,43.2,43.12,43.18,12684.0,43.13,43.2,43.12,43.18,12684.0
2023-11-01 13:55:00,43.19,43.19,43.15,43.18,10126.0,43.19,43.19,43.15,43.18,10126.0
2023-11-01 14:00:00,43.18,43.24,43.06,43.08,34615.0,43.18,43.24,43.06,43.08,34615.0
2023-11-01 14:05:00,43.07,43.11,42.99,43.01,18960.0,43.07,43.11,42.99,43.01,18960.0
2023-11-01 14:10:00,43.02,43.07,42.96,42.96,17956.0,43.02,43.07,42.96,42.96,17956.0
2023-11-01 14:15:00,42.96,43.04,42.94,43.0,25015.0,42.96,43.04,42.94,43.0,25015.0
2023-11-01 14:20:00,43.0,43.05,42.99,43.04,16639.0,43.0,43.05,42.99,43.04,16639.0
2023-11-01 14:25:00,43.04,43.06,42.98,43.05,11581.0,43.04,43.06,42.98,43.05,11581.0
2023-11-01 14:30:00,43.04,43.21,43.04,43.17,24483.0,43.04,43.21,43.04,43.17,24483.0
2023-11-01 14:35:00,43.18,43.24,43.04,43.09,45633.0,43.18,43.24,43.04,43.09,45633.0
2023-11-01 14:40:00,43.09,43.11,42.89,43.0,23794.0,43.09,43.11,42.89,43.0,23794.0
2023-11-01 14:45:00,42.99,43.12,42.98,43.11,69010.0,42.99,43.12,42.98,43.11,69010.0
2023-11-01 14:50:00,43.11,43.25,43.11,43.21,41165.0,43.11,43.25,43.11,43.21,41165.0
2023-11-01 14:55:00,43.2,43.44,43.2,43.41,37947.0,43.2,43.44,43.2,43.41,37947.0
2023-11-01 15:00:00,43.42,43.53,43.4,43.43,45532.0,43.42,43.53,43.4,43.43,45532.0
2023-11-01 15:05:00,43.43,43.51,43.39,43.48,17794.0,43.43,43.51,43.39,43.48,17794.0
2023-11-01 15:10:00,43.5,43.59,43.49,43.55,49279.0,43.5,43.59,43.49,43.55,49279.0
2023-11-01 15:15:00,43.55,43.64,43.54,43.62,52593.0,43.55,43.64,43.54,43.62,52593.0
2023-11-01 15:20:00,43.61,43.75,43.6,43.75,53645.0,43.61,43.75,43.6,43.75,53645.0
2023-11-01 15:25:00,43.75,43.76,43.65,43.68,38178.0,43.75,43.76,43.65,43.68,38178.0
2023-11-01 15:30:00,43.67,43.73,43.64,43.71,72951.0,43.67,43.73,43.64,43.71,72951.0
2023-11-01 15:35:00,43.71,43.84,43.7,43.83,89077.0,43.71,43.84,43.7,43.83,89077.0
2023-11-01 15:40:00,43.83,43.85,43.78,43.82,68455.0,43.83,43.85,43.78,43.82,68455.0
2023-11-01 15:45:00,43.82,43.88,43.8,43.87,105606.0,43.82,43.88,43.8,43.87,105606.0
2023-11-01 15:50:00,43.87,43.9,43.79,43.89,143167.0,43.87,43.9,43.79,43.89,143167.0
2023-11-01 15:55:00,43.89,43.89,43.8,43.81,255578.0,43.89,43.89,43.8,43.81,255578.0
2023-11-02 09:30:00,44.13,44.67,44.05,44.57,71975.0,44.13,44.67,44.05,44.57,71975.0
2023-11-02 09:35:00,44.55,44.68,44.51,44.57,31840.0,44.55,44.68,44.51,44.57,31840.0
2023-11-02 09:40:00,44.57,44.65,44.53,44.56,38752.0,44.57,44.65,44.53,44.56,38752.0
2023-11-02 09:45:00,44.57,44.83,44.56,44.8,33523.0,44.57,44.83,44.56,44.8,33523.0
2023-11-02 09:50:00,44.8,44.83,44.71,44.72,38878.0,44.8,44.83,44.71,44.72,38878.0
2023-11-02 09:55:00,44.72,44.81,44.66,44.67,18317.0,44.72,44.81,44.66,44.67,18317.0
2023-11-02 10:00:00,44.65,44.77,44.64,44.75,14468.0,44.65,44.77,44.64,44.75,14468.0
2023-11-02 10:05:00,44.76,44.87,44.75,44.81,13031.0,44.76,44.87,44.75,44.81,13031.0
2023-11-02 10:10:00,44.81,44.82,44.7,44.72,14943.0,44.81,44.82,44.7,44.72,14943.0
2023-11-02 10:15:00,44.73,44.84,44.69,44.83,22978.0,44.73,44.84,44.69,44.83,22978.0
2023-11-02 10:20:00,44.82,44.85,44.81,44.84,20138.0,44.82,44.85,44.81,44.84,20138.0
2023-11-02 10:25:00,44.84,44.91,44.84,44.87,18261.0,44.84,44.91,44.84,44.87,18261.0
2023-11-02 10:30:00,44.86,44.86,44.78,44.84,14200.0,44.86,44.86,44.78,44.84,14200.0
2023-11-02 10:35:00,44.83,44.86,44.8,44.85,13010.0,44.83,44.86,44.8,44.85,13010.0
2023-11-02 10:40:00,44.84,44.87,44.75,44.76,20323.0,44.84,44.87,44.75,44.76,20323.0
2023-11-02 10:45:00,44.76,44.83,44.74,44.8,22264.0,44.76,44.83,44.74,44.8,22264.0
2023-11-02 10:50:00,44.8,44.91,44.8,44.84,40322.0,44.8,44.91,44.8,44.84,40322.0
2023-11-02 10:55:00,44.85,44.92,44.85,44.9,28214.0,44.85,44.92,44.85,44.9,28214.0
2023-11-02 11:00:00,44.9,44.92,44.85,44.9,14417.0,44.9,44.92,44.85,44.9,14417.0
2023-11-02 11:05:00,44.9,45.03,44.9,45.03,39309.0,44.9,45.03,44.9,45.03,39309.0
2023-11-02 11:10:00,45.02,45.1,45.01,45.07,52696.0,45.02,45.1,45.01,45.07,52696.0
2023-11-02 11:15:00,45.07,45.11,45.01,45.06,38440.0,45.07,45.11,45.01,45.06,38440.0
2023-11-02 11:20:00,45.06,45.09,44.98,45.04,23648.0,45.06,45.09,44.98,45.04,23648.0
2023-11-02 11:25:00,45.03,45.04,44.97,44.98,10649.0,45.03,45.04,44.97,44.98,10649.0
2023-11-02 11:30:00,44.98,44.99,44.89,44.93,15359.0,44.98,44.99,44.89,44.93,15359.0
2023-11-02 11:35:00,44.92,44.99,44.9,44.95,10969.0,44.92,44.99,44.9,44.95,10969.0
2023-11-02 11:40:00,44.94,44.97,44.86,44.94,22060.0,44.94,44.97,44.86,44.94,22060.0
2023-11-02 11:45:00,44.94,45.01,44.93,45.0,33504.0,44.94,45.01,44.93,45.0,33504.0
2023-11-02 11:50:00,45.0,45.02,44.94,44.99,21487.0,45.0,45.02,44.94,44.99,21487.0
2023-11-02 11:55:00,44.99,45.0,44.94,44.96,18086.0,44.99,45.0,44.94,44.96,18086.0
2023-11-02 12:00:00,44.95,45.0,44.93,44.94,13027.0,44.95,45.0,44.93,44.94,13027.0
2023-11-02 12:05:00,44.94,45.0,44.9,44.93,17209.0,44.94,45.0,44.9,44.93,17209.0
2023-11-02 12:10:00,44.92,44.97,44.91,44.95,20213.0,44.92,44.97,44.91,44.95,20213.0
2023-11-02 12:15:00,44.93,44.94,44.88,44.93,13232.0,44.93,44.94,44.88,44.93,13232.0
2023-11-02 12:20:00,44.92,44.98,44.92,44.95,20335.0,44.92,44.98,44.92,44.95,20335.0
2023-11-02 12:25:00,44.95,44.99,44.92,44.93,19909.0,44.95,44.99,44.92,44.93,19909.0
2023-11-02 12:30:00,44.93,44.94,44.89,44.92,8234.0,44.93,44.94,44.89,44.92,8234.0
2023-11-02 12:35:00,44.93,45.01,44.92,45.01,13086.0,44.93,45.01,44.92,45.01,13086.0
2023-11-02 12:40:00,45.01,45.03,44.96,45.0,21164.0,45.01,45.03,44.96,45.0,21164.0
2023-11-02 12:45:00,45.01,45.07,44.99,45.02,19868.0,45.01,45.07,44.99,45.02,19868.0
2023-11-02 12:50:00,45.02,45.05,45.02,45.04,6523.0,45.02,45.05,45.02,45.04,6523.0
2023-11-02 12:55:00,45.04,45.06,45.01,45.03,19609.0,45.04,45.06,45.01,45.03,19609.0
2023-11-02 13:00:00,45.02,45.07,45.0,45.03,25912.0,45.02,45.07,45.0,45.03,25912.0
2023-11-02 13:05:00,45.03,45.1,45.02,45.09,10720.0,45.03,45.1,45.02,45.09,10720.0
2023-11-02 13:10:00,45.1,45.17,45.09,45.16,9086.0,45.1,45.17,45.09,45.16,9086.0
2023-11-02 13:15:00,45.17,45.23,45.16,45.23,14193.0,45.17,45.23,45.16,45.23,14193.0
2023-11-02 13:20:00,45.23,45.25,45.22,45.25,10047.0,45.23,45.25,45.22,45.25,10047.0
2023-11-02 13:25:00,45.25,45.25,45.16,45.16,27824.0,45.25,45.25,45.16,45.16,27824.0
2023-11-02 13:30:00,45.16,45.24,45.16,45.24,17572.0,45.16,45.24,45.16,45.24,17572.0
2023-11-02 13:35:00,45.25,45.28,45.22,45.27,11085.0,45.25,45.28,45.22,45.27,11085.0
2023-11-02 13:40:00,45.28,45.31,45.26,45.28,13978.0,45.28,45.31,45.26,45.28,13978.0
2023-11-02 13:45:00,45.28,45.32,45.27,45.3,55966.0,45.28,45.32,45.27,45.3,55966.0
2023-11-02 13:50:00,45.28,45.35,45.27,45.33,21996.0,45.28,45.35,45.27,45.33,21996.0
2023-11-02 13:55:00,45.32,45.36,45.29,45.35,21544.0,45.32,45.36,45.29,45.35,21544.0
2023-11-02 14:00:00,45.34,45.37,45.33,45.36,14664.0,45.34,45.37,45.33,45.36,14664.0
2023-11-02 14:05:00,45.35,45.35,45.3,45.33,22178.0,45.35,45.35,45.3,45.33,22178.0
2023-11-02 14:10:00,45.32,45.32,45.24,45.28,19265.0,45.32,45.32,45.24,45.28,19265.0
2023-11-02 14:15:00,45.27,45.31,45.26,45.26,13841.0,45.27,45.31,45.26,45.26,13841.0
2023-11-02 14:20:00,45.27,45.27,45.23,45.26,15985.0,45.27,45.27,45.23,45.26,15985.0
2023-11-02 14:25:00,45.26,45.29,45.24,45.28,14575.0,45.26,45.29,45.24,45.28,14575.0
2023-11-02 14:30:00,45.28,45.34,45.27,45.3,47189.0,45.28,45.34,45.27,45.3,47189.0
2023-11-02 14:35:00,45.3,45.34,45.27,45.3,13079.0,45.3,45.34,45.27,45.3,13079.0
2023-11-02 14:40:00,45.3,45.32,45.29,45.31,13025.0,45.3,45.32,45.29,45.31,13025.0
2023-11-02 14:45:00,45.3,45.33,45.3,45.32,28264.0,45.3,45.33,45.3,45.32,28264.0
2023-11-02 14:50:00,45.32,45.32,45.28,45.29,16656.0,45.32,45.32,45.28,45.29,16656.0
2023-11-02 14:55:00,45.29,45.29,45.23,45.27,27991.0,45.29,45.29,45.23,45.27,27991.0
2023-11-02 15:00:00,45.26,45.27,45.2,45.21,28840.0,45.26,45.27,45.2,45.21,28840.0
2023-11-02 15:05:00,45.22,45.25,45.21,45.25,32216.0,45.22,45.25,45.21,45.25,32216.0
2023-11-02 15:10:00,45.25,45.27,45.22,45.22,60624.0,45.25,45.27,45.22,45.22,60624.0
2023-11-02 15:15:00,45.23,45.25,45.2,45.21,39649.0,45.23,45.25,45.2,45.21,39649.0
2023-11-02 15:20:00,45.2,45.21,45.16,45.2,27473.0,45.2,45.21,45.16,45.2,27473.0
2023-11-02 15:25:00,45.2,45.2,45.17,45.2,67278.0,45.2,45.2,45.17,45.2,67278.0
2023-11-02 15:30:00,45.2,45.23,45.19,45.23,67109.0,45.2,45.23,45.19,45.23,67109.0
2023-11-02 15:35:00,45.23,45.25,45.22,45.22,95788.0,45.23,45.25,45.22,45.22,95788.0
2023-11-02 15:40:00,45.22,45.24,45.2,45.22,65327.0,45.22,45.24,45.2,45.22,65327.0
2023-11-02 15:45:00,45.22,45.28,45.21,45.27,126021.0,45.22,45.28,45.21,45.27,126021.0
2023-11-02 15:50:00,45.26,45.3,45.23,45.25,174317.0,45.26,45.3,45.23,45.25,174317.0
2023-11-02 15:55:00,45.25,45.26,45.18,45.26,237603.0,45.25,45.26,45.18,45.26,237603.0
2023-11-03 09:30:00,45.4,45.96,45.4,45.87,70041.0,45.4,45.96,45.4,45.87,70041.0
2023-11-03 09:35:00,45.81,45.92,45.71,45.91,24248.0,45.81,45.92,45.71,45.91,24248.0
2023-11-03 09:40:00,45.93,45.95,45.75,45.78,30517.0,45.93,45.95,45.75,45.78,30517.0
2023-11-03 09:45:00,45.78,45.92,45.77,45.85,32165.0,45.78,45.92,45.77,45.85,32165.0
2023-11-03 09:50:00,45.85,45.93,45.81,45.9,26762.0,45.85,45.93,45.81,45.9,26762.0
2023-11-03 09:55:00,45.89,46.02,45.88,45.96,23815.0,45.89,46.02,45.88,45.96,23815.0
2023-11-03 10:00:00,45.97,46.03,45.86,45.86,31585.0,45.97,46.03,45.86,45.86,31585.0
2023-11-03 10:05:00,45.86,45.88,45.79,45.85,20896.0,45.86,45.88,45.79,45.85,20896.0
2023-11-03 10:10:00,45.85,45.92,45.8,45.84,25711.0,45.85,45.92,45.8,45.84,25711.0
2023-11-03 10:15:00,45.84,45.91,45.81,45.9,12679.0,45.84,45.91,45.81,45.9,12679.0
2023-11-03 10:20:00,45.9,45.91,45.8,45.85,7433.0,45.9,45.91,45.8,45.85,7433.0
2023-11-03 10:25:00,45.83,45.86,45.75,45.84,22264.0,45.83,45.86,45.75,45.84,22264.0
2023-11-03 10:30:00,45.83,45.85,45.78,45.78,21172.0,45.83,45.85,45.78,45.78,21172.0
2023-11-03 10:35:00,45.79,45.9,45.78,45.83,39633.0,45.79,45.9,45.78,45.83,39633.0
2023-11-03 10:40:00,45.82,45.88,45.81,45.84,35214.0,45.82,45.88,45.81,45.84,35214.0
2023-11-03 10:45:00,45.83,45.92,45.83,45.89,30450.0,45.83,45.92,45.83,45.89,30450.0
2023-11-03 10:50:00,45.89,45.9,45.85,45.88,24369.0,45.89,45.9,45.85,45.88,24369.0
2023-11-03 10:55:00,45.88,45.97,45.87,45.97,19146.0,45.88,45.97,45.87,45.97,19146.0
2023-11-03 11:00:00,45.97,46.05,45.97,46.05,14585.0,45.97,46.05,45.97,46.05,14585.0
2023-11-03 11:05:00,46.04,46.07,45.98,46.0,12186.0,46.04,46.07,45.98,46.0,12186.0
2023-11-03 11:10:00,46.0,46.07,45.98,46.07,13472.0,46.0,46.07,45.98,46.07,13472.0
2023-11-03 11:15:00,46.05,46.08,46.02,46.05,12963.0,46.05,46.08,46.02,46.05,12963.0
2023-11-03 11:20:00,46.06,46.06,45.97,46.01,20231.0,46.06,46.06,45.97,46.01,20231.0
2023-11-03 11:25:00,45.99,46.03,45.97,45.98,16142.0,45.99,46.03,45.97,45.98,16142.0
2023-11-03 11:30:00,45.97,46.11,45.96,46.08,12293.0,45.97,46.11,45.96,46.08,12293.0
2023-11-03 11:35:00,46.07,46.11,46.06,46.09,12232.0,46.07,46.11,46.06,46.09,12232.0
2023-11-03 11:40:00,46.09,46.1,45.99,46.06,13598.0,46.09,46.1,45.99,46.06,13598.0
2023-11-03 11:45:00,46.07,46.08,46.05,46.07,16326.0,46.07,46.08,46.05,46.07,16326.0
2023-11-03 11:50:00,46.06,46.13,46.06,46.09,15135.0,46.06,46.13,46.06,46.09,15135.0
2023-11-03 11:55:00,46.07,46.1,46.03,46.1,10433.0,46.07,46.1,46.03,46.1,10433.0
2023-11-03 12:00:00,46.09,46.13,46.05,46.09,17987.0,46.09,46.13,46.05,46.09,17987.0
2023-11-03 12:05:00,46.09,46.12,46.08,46.12,16380.0,46.09,46.12,46.08,46.12,16380.0
2023-11-03 12:10:00,46.12,46.14,46.07,46.13,30682.0,46.12,46.14,46.07,46.13,30682.0
2023-11-03 12:15:00,46.13,46.15,46.1,46.12,13240.0,46.13,46.15,46.1,46.12,13240.0
2023-11-03 12:20:00,46.12,46.12,46.07,46.09,15329.0,46.12,46.12,46.07,46.09,15329.0
2023-11-03 12:25:00,46.09,46.17,46.09,46.14,13530.0,46.09,46.17,46.09,46.14,13530.0
2023-11-03 12:30:00,46.15,46.2,46.14,46.18,13617.0,46.15,46.2,46.14,46.18,13617.0
2023-11-03 12:35:00,46.16,46.19,46.15,46.18,16132.0,46.16,46.19,46.15,46.18,16132.0
2023-11-03 12:40:00,46.18,46.18,46.12,46.13,9130.0,46.18,46.18,46.12,46.13,9130.0
2023-11-03 12:45:00,46.12,46.13,46.08,46.08,26916.0,46.12,46.13,46.08,46.08,26916.0
2023-11-03 12:50:00,46.08,46.13,46.08,46.13,13768.0,46.08,46.13,46.08,46.13,13768.0
2023-11-03 12:55:00,46.12,46.14,46.11,46.11,11036.0,46.12,46.14,46.11,46.11,11036.0
2023-11-03 13:00:00,46.11,46.13,46.09,46.12,12471.0,46.11,46.13,46.09,46.12,12471.0
2023-11-03 13:05:00,46.11,46.16,46.11,46.12,10477.0,46.11,46.16,46.11,46.12,10477.0
2023-11-03 13:10:00,46.1,46.13,46.09,46.09,12633.0,46.1,46.13,46.09,46.09,12633.0
2023-11-03 13:15:00,46.09,46.09,46.06,46.07,18501.0,46.09,46.09,46.06,46.07,18501.0
2023-11-03 13:20:00,46.07,46.07,46.03,46.04,9388.0,46.07,46.07,46.03,46.04,9388.0
2023-11-03 13:25:00,46.03,46.06,46.03,46.05,13324.0,46.03,46.06,46.03,46.05,13324.0
2023-11-03 13:30:00,46.06,46.08,46.05,46.08,15795.0,46.06,46.08,46.05,46.08,15795.0
2023-11-03 13:35:00,46.07,46.1,46.05,46.05,12071.0,46.07,46.1,46.05,46.05,12071.0
2023-11-03 13:40:00,46.05,46.06,45.97,45.98,15538.0,46.05,46.06,45.97,45.98,15538.0
2023-11-03 13:45:00,45.98,46.01,45.97,46.0,14534.0,45.98,46.01,45.97,46.0,14534.0
2023-11-03 13:50:00,46.0,46.0,45.96,45.98,15414.0,46.0,46.0,45.96,45.98,15414.0
2023-11-03 13:55:00,45.98,46.04,45.97,46.02,20079.0,45.98,46.04,45.97,46.02,20079.0
2023-11-03 14:00:00,46.0,46.0,45.93,45.95,16093.0,46.0,46.0,45.93,45.95,16093.0
2023-11-03 14:05:00,45.96,45.98,45.93,45.97,27365.0,45.96,45.98,45.93,45.97,27365.0
2023-11-03 14:10:00,45.97,45.99,45.92,45.92,27968.0,45.97,45.99,45.92,45.92,27968.0
2023-11-03 14:15:00,45.93,45.95,45.91,45.94,28856.0,45.93,45.95,45.91,45.94,28856.0
2023-11-03 14:20:00,45.94,45.98,45.92,45.93,10030.0,45.94,45.98,45.92,45.93,10030.0
2023-11-03 14:25:00,45.93,45.96,45.89,45.96,20644.0,45.93,45.96,45.89,45.96,20644.0
2023-11-03 14:30:00,45.96,45.98,45.94,45.98,16141.0,45.96,45.98,45.94,45.98,16141.0
2023-11-03 14:35:00,45.97,46.01,45.97,46.0,16209.0,45.97,46.01,45.97,46.0,16209.0
2023-11-03 14:40:00,46.0,46.04,45.99,46.03,19667.0,46.0,46.04,45.99,46.03,19667.0
2023-11-03 14:45:00,46.03,46.08,46.01,46.07,11743.0,46.03,46.08,46.01,46.07,11743.0
2023-11-03 14:50:00,46.07,46.13,46.05,46.11,13036.0,46.07,46.13,46.05,46.11,13036.0
2023-11-03 14:55:00,46.1,46.1,46.06,46.07,12538.0,46.1,46.1,46.06,46.07,12538.0
2023-11-03 15:00:00,46.06,46.09,46.06,46.09,21112.0,46.06,46.09,46.06,46.09,21112.0
2023-11-03 15:05:00,46.09,46.13,46.08,46.11,21273.0,46.09,46.13,46.08,46.11,21273.0
2023-11-03 15:10:00,46.1,46.14,46.08,46.12,20330.0,46.1,46.14,46.08,46.12,20330.0
2023-11-03 15:15:00,46.12,46.12,46.06,46.09,22970.0,46.12,46.12,46.06,46.09,22970.0
2023-11-03 15:20:00,46.09,46.13,46.06,46.07,32197.0,46.09,46.13,46.06,46.07,32197.0
2023-11-03 15:25:00,46.06,46.06,46.02,46.05,28919.0,46.06,46.06,46.02,46.05,28919.0
2023-11-03 15:30:00,46.05,46.07,46.0,46.01,31001.0,46.05,46.07,46.0,46.01,31001.0
2023-11-03 15:35:00,46.0,46.02,45.96,45.98,39723.0,46.0,46.02,45.96,45.98,39723.0
2023-11-03 15:40:00,45.98,46.03,45.97,46.01,37380.0,45.98,46.03,45.97,46.01,37380.0
2023-11-03 15:45:00,46.0,46.01,45.95,45.96,43036.0,46.0,46.01,45.95,45.96,43036.0
2023-11-03 15:50:00,45.96,45.96,45.86,45.91,81403.0,45.96,45.96,45.86,45.91,81403.0
2023-11-03 15:55:00,45.91,45.97,45.88,45.95,190380.0,45.91,45.97,45.88,45.95,190380.0
2023-11-06 09:30:00,46.09,46.15,45.83,45.83,39731.0,46.09,46.15,45.83,45.83,39731.0
2023-11-06 09:35:00,45.84,45.9,45.73,45.84,24560.0,45.84,45.9,45.73,45.84,24560.0
2023-11-06 09:40:00,45.84,45.86,45.71,45.76,25868.0,45.84,45.86,45.71,45.76,25868.0
2023-11-06 09:45:00,45.75,45.89,45.7,45.86,34440.0,45.75,45.89,45.7,45.86,34440.0
2023-11-06 09:50:00,45.85,45.85,45.7,45.73,105588.0,45.85,45.85,45.7,45.73,105588.0
2023-11-06 09:55:00,45.73,45.85,45.64,45.85,41873.0,45.73,45.85,45.64,45.85,41873.0
2023-11-06 10:00:00,45.85,45.85,45.71,45.79,33961.0,45.85,45.85,45.71,45.79,33961.0
2023-11-06 10:05:00,45.79,45.84,45.7,45.76,131770.0,45.79,45.84,45.7,45.76,131770.0
2023-11-06 10:10:00,45.75,45.81,45.68,45.69,13093.0,45.75,45.81,45.68,45.69,13093.0
2023-11-06 10:15:00,45.7,45.72,45.67,45.71,20237.0,45.7,45.72,45.67,45.71,20237.0
2023-11-06 10:20:00,45.73,45.75,45.7,45.71,11134.0,45.73,45.75,45.7,45.71,11134.0
2023-11-06 10:25:00,45.7,45.71,45.63,45.7,12730.0,45.7,45.71,45.63,45.7,12730.0
2023-11-06 10:30:00,45.7,45.71,45.59,45.62,13635.0,45.7,45.71,45.59,45.62,13635.0
2023-11-06 10:35:00,45.62,45.66,45.6,45.65,10301.0,45.62,45.66,45.6,45.65,10301.0
2023-11-06 10:40:00,45.66,45.71,45.64,45.65,10348.0,45.66,45.71,45.64,45.65,10348.0
2023-11-06 10:45:00,45.64,45.65,45.59,45.61,16824.0,45.64,45.65,45.59,45.61,16824.0
2023-11-06 10:50:00,45.59,45.67,45.58,45.63,16059.0,45.59,45.67,45.58,45.63,16059.0
2023-11-06 10:55:00,45.65,45.67,45.61,45.61,9285.0,45.65,45.67,45.61,45.61,9285.0
2023-11-06 11:00:00,45.62,45.64,45.6,45.64,10148.0,45.62,45.64,45.6,45.64,10148.0
2023-11-06 11:05:00,45.64,45.7,45.63,45.64,20889.0,45.64,45.7,45.63,45.64,20889.0
2023-11-06 11:10:00,45.64,45.64,45.54,45.56,58897.0,45.64,45.64,45.54,45.56,58897.0
2023-11-06 11:15:00,45.55,45.56,45.5,45.56,34932.0,45.55,45.56,45.5,45.56,34932.0
2023-11-06 11:20:00,45.55,45.57,45.51,45.57,18589.0,45.55,45.57,45.51,45.57,18589.0
2023-11-06 11:25:00,45.58,45.59,45.53,45.57,9270.0,45.58,45.59,45.53,45.57,9270.0
2023-11-06 11:30:00,45.56,45.59,45.56,45.58,4522.0,45.56,45.59,45.56,45.58,4522.0
2023-11-06 11:35:00,45.58,45.64,45.57,45.63,10150.0,45.58,45.64,45.57,45.63,10150.0
2023-11-06 11:40:00,45.64,45.68,45.63,45.63,7030.0,45.64,45.68,45.63,45.63,7030.0
2023-11-06 11:45:00,45.64,45.69,45.63,45.69,8806.0,45.64,45.69,45.63,45.69,8806.0
2023-11-06 11:50:00,45.69,45.72,45.67,45.72,4656.0,45.69,45.72,45.67,45.72,4656.0
2023-11-06 11:55:00,45.72,45.75,45.69,45.73,7177.0,45.72,45.75,45.69,45.73,7177.0
2023-11-06 12:00:00,45.73,45.75,45.71,45.71,7609.0,45.73,45.75,45.71,45.71,7609.0
2023-11-06 12:05:00,45.72,45.76,45.71,45.71,8732.0,45.72,45.76,45.71,45.71,8732.0
2023-11-06 12:10:00,45.71,45.78,45.7,45.78,10006.0,45.71,45.78,45.7,45.78,10006.0
2023-11-06 12:15:00,45.78,45.85,45.76,45.84,22610.0,45.78,45.85,45.76,45.84,22610.0
2023-11-06 12:20:00,45.84,45.86,45.83,45.86,11257.0,45.84,45.86,45.83,45.86,11257.0
2023-11-06 12:25:00,45.86,45.87,45.82,45.86,7041.0,45.86,45.87,45.82,45.86,7041.0
2023-11-06 12:30:00,45.86,45.87,45.83,45.83,15887.0,45.86,45.87,45.83,45.83,15887.0
2023-11-06 12:35:00,45.83,45.83,45.78,45.8,7334.0,45.83,45.83,45.78,45.8,7334.0
2023-11-06 12:40:00,45.79,45.79,45.72,45.73,6052.0,45.79,45.79,45.72,45.73,6052.0
2023-11-06 12:45:00,45.74,45.79,45.72,45.77,12423.0,45.74,45.79,45.72,45.77,12423.0
2023-11-06 12:50:00,45.76,45.79,45.74,45.79,11190.0,45.76,45.79,45.74,45.79,11190.0
2023-11-06 12:55:00,45.79,45.86,45.78,45.86,12990.0,45.79,45.86,45.78,45.86,12990.0
2023-11-06 13:00:00,45.86,45.86,45.82,45.84,8229.0,45.86,45.86,45.82,45.84,8229.0
2023-11-06 13:05:00,45.84,45.86,45.8,45.8,8277.0,45.84,45.86,45.8,45.8,8277.0
2023-11-06 13:10:00,45.8,45.81,45.78,45.8,9154.0,45.8,45.81,45.78,45.8,9154.0
2023-11-06 13:15:00,45.79,45.81,45.78,45.78,7509.0,45.79,45.81,45.78,45.78,7509.0
2023-11-06 13:20:00,45.77,45.77,45.7,45.75,10486.0,45.77,45.77,45.7,45.75,10486.0
2023-11-06 13:25:00,45.75,45.82,45.74,45.82,13701.0,45.75,45.82,45.74,45.82,13701.0
2023-11-06 13:30:00,45.82,45.86,45.79,45.86,7434.0,45.82,45.86,45.79,45.86,7434.0
2023-11-06 13:35:00,45.86,45.93,45.85,45.92,11335.0,45.86,45.93,45.85,45.92,11335.0
2023-11-06 13:40:00,45.92,45.94,45.87,45.87,14856.0,45.92,45.94,45.87,45.87,14856.0
2023-11-06 13:45:00,45.89,45.91,45.87,45.89,6288.0,45.89,45.91,45.87,45.89,6288.0
2023-11-06 13:50:00,45.9,45.94,45.88,45.89,19406.0,45.9,45.94,45.88,45.89,19406.0
2023-11-06 13:55:00,45.89,45.93,45.87,45.92,23409.0,45.89,45.93,45.87,45.92,23409.0
2023-11-06 14:00:00,45.93,45.96,45.92,45.95,21761.0,45.93,45.96,45.92,45.95,21761.0
2023-11-06 14:05:00,45.96,45.97,45.89,45.9,41597.0,45.96,45.97,45.89,45.9,41597.0
2023-11-06 14:10:00,45.9,45.9,45.78,45.79,9687.0,45.9,45.9,45.78,45.79,9687.0
2023-11-06 14:15:00,45.79,45.86,45.79,45.85,8264.0,45.79,45.86,45.79,45.85,8264.0
2023-11-06 14:20:00,45.85,45.9,45.85,45.86,8082.0,45.85,45.9,45.85,45.86,8082.0
2023-11-06 14:25:00,45.86,45.88,45.79,45.83,14952.0,45.86,45.88,45.79,45.83,14952.0
2023-11-06 14:30:00,45.83,45.87,45.83,45.83,9036.0,45.83,45.87,45.83,45.83,9036.0
2023-11-06 14:35:00,45.84,45.87,45.82,45.86,6954.0,45.84,45.87,45.82,45.86,6954.0
2023-11-06 14:40:00,45.87,45.96,45.85,45.95,11044.0,45.87,45.96,45.85,45.95,11044.0
2023-11-06 14:45:00,45.96,45.99,45.92,45.93,9450.0,45.96,45.99,45.92,45.93,9450.0
2023-11-06 14:50:00,45.92,45.94,45.9,45.94,14327.0,45.92,45.94,45.9,45.94,14327.0
2023-11-06 14:55:00,45.94,45.96,45.91,45.93,7693.0,45.94,45.96,45.91,45.93,7693.0
2023-11-06 15:00:00,45.94,45.94,45.91,45.93,12904.0,45.94,45.94,45.91,45.93,12904.0
2023-11-06 15:05:00,45.94,45.96,45.91,45.91,17466.0,45.94,45.96,45.91,45.91,17466.0
2023-11-06 15:10:00,45.91,45.95,45.9,45.9,14492.0,45.91,45.95,45.9,45.9,14492.0
2023-11-06 15:15:00,45.9,45.92,45.87,45.92,9100.0,45.9,45.92,45.87,45.92,9100.0
2023-11-06 15:20:00,45.91,45.91,45.83,45.84,12745.0,45.91,45.91,45.83,45.84,12745.0
2023-11-06 15:25:00,45.84,45.86,45.83,45.86,17612.0,45.84,45.86,45.83,45.86,17612.0
2023-11-06 15:30:00,45.86,45.89,45.83,45.88,17834.0,45.86,45.89,45.83,45.88,17834.0
2023-11-06 15:35:00,45.87,45.9,45.83,45.87,20887.0,45.87,45.9,45.83,45.87,20887.0
2023-11-06 15:40:00,45.87,45.88,45.83,45.84,45715.0,45.87,45.88,45.83,45.84,45715.0
2023-11-06 15:45:00,45.83,45.86,45.79,45.83,38080.0,45.83,45.86,45.79,45.83,38080.0
2023-11-06 15:50:00,45.84,45.85,45.8,45.8,55227.0,45.84,45.85,45.8,45.8,55227.0
2023-11-06 15:55:00,45.8,45.93,45.8,45.93,134263.0,45.8,45.93,45.8,45.93,134263.0
2023-11-07 09:30:00,46.12,46.19,45.85,45.85,58381.0,46.12,46.19,45.85,45.85,58381.0
2023-11-07 09:35:00,45.87,45.9,45.74,45.88,18454.0,45.87,45.9,45.74,45.88,18454.0
2023-11-07 09:40:00,45.88,46.02,45.84,46.02,16618.0,45.88,46.02,45.84,46.02,16618.0
2023-11-07 09:45:00,45.99,46.07,45.93,46.07,12252.0,45.99,46.07,45.93,46.07,12252.0
2023-11-07 09:50:00,46.08,46.17,46.07,46.15,7264.0,46.08,46.17,46.07,46.15,7264.0
2023-11-07 09:55:00,46.17,46.29,46.13,46.14,10951.0,46.17,46.29,46.13,46.14,10951.0
2023-11-07 10:00:00,46.16,46.27,46.15,46.19,18192.0,46.16,46.27,46.15,46.19,18192.0
2023-11-07 10:05:00,46.21,46.21,46.12,46.2,12143.0,46.21,46.21,46.12,46.2,12143.0
2023-11-07 10:10:00,46.2,46.24,46.15,46.21,28958.0,46.2,46.24,46.15,46.21,28958.0
2023-11-07 10:15:00,46.21,46.27,46.19,46.26,14359.0,46.21,46.27,46.19,46.26,14359.0
2023-11-07 10:20:00,46.28,46.33,46.26,46.32,10262.0,46.28,46.33,46.26,46.32,10262.0
2023-11-07 10:25:00,46.32,46.39,46.29,46.37,20675.0,46.32,46.39,46.29,46.37,20675.0
2023-11-07 10:30:00,46.37,46.4,46.35,46.36,15449.0,46.37,46.4,46.35,46.36,15449.0
2023-11-07 10:35:00,46.38,46.4,46.36,46.38,8852.0,46.38,46.4,46.36,46.38,8852.0
2023-11-07 10:40:00,46.39,46.41,46.35,46.37,12411.0,46.39,46.41,46.35,46.37,12411.0
2023-11-07 10:45:00,46.38,46.47,46.37,46.46,11758.0,46.38,46.47,46.37,46.46,11758.0
2023-11-07 10:50:00,46.47,46.5,46.41,46.47,27279.0,46.47,46.5,46.41,46.47,27279.0
2023-11-07 10:55:00,46.48,46.55,46.45,46.51,58798.0,46.48,46.55,46.45,46.51,58798.0
2023-11-07 11:00:00,46.5,46.5,46.36,46.39,11037.0,46.5,46.5,46.36,46.39,11037.0
2023-11-07 11:05:00,46.38,46.38,46.33,46.35,8816.0,46.38,46.38,46.33,46.35,8816.0
2023-11-07 11:10:00,46.37,46.39,46.35,46.37,5957.0,46.37,46.39,46.35,46.37,5957.0
2023-11-07 11:15:00,46.37,46.44,46.35,46.41,18587.0,46.37,46.44,46.35,46.41,18587.0
2023-11-07 11:20:00,46.41,46.45,46.4,46.4,5274.0,46.41,46.45,46.4,46.4,5274.0
2023-11-07 11:25:00,46.41,46.43,46.38,46.43,3683.0,46.41,46.43,46.38,46.43,3683.0
2023-11-07 11:30:00,46.42,46.5,46.41,46.5,15058.0,46.42,46.5,46.41,46.5,15058.0
2023-11-07 11:35:00,46.5,46.51,46.43,46.46,15347.0,46.5,46.51,46.43,46.46,15347.0
2023-11-07 11:40:00,46.46,46.46,46.43,46.45,17625.0,46.46,46.46,46.43,46.45,17625.0
2023-11-07 11:45:00,46.45,46.47,46.4,46.45,20328.0,46.45,46.47,46.4,46.45,20328.0
2023-11-07 11:50:00,46.47,46.51,46.44,46.5,13574.0,46.47,46.51,46.44,46.5,13574.0
2023-11-07 11:55:00,46.5,46.51,46.47,46.5,6499.0,46.5,46.51,46.47,46.5,6499.0
2023-11-07 12:00:00,46.5,46.5,46.44,46.47,6124.0,46.5,46.5,46.44,46.47,6124.0
2023-11-07 12:05:00,46.46,46.55,46.45,46.54,15239.0,46.46,46.55,46.45,46.54,15239.0
2023-11-07 12:10:00,46.54,46.54,46.49,46.49,6756.0,46.54,46.54,46.49,46.49,6756.0
2023-11-07 12:15:00,46.47,46.5,46.45,46.5,13873.0,46.47,46.5,46.45,46.5,13873.0
2023-11-07 12:20:00,46.48,46.49,46.44,46.48,5561.0,46.48,46.49,46.44,46.48,5561.0
2023-11-07 12:25:00,46.48,46.52,46.47,46.48,8050.0,46.48,46.52,46.47,46.48,8050.0
2023-11-07 12:30:00,46.46,46.48,46.42,46.48,12913.0,46.46,46.48,46.42,46.48,12913.0
2023-11-07 12:35:00,46.48,46.53,46.48,46.53,6704.0,46.48,46.53,46.48,46.53,6704.0
2023-11-07 12:40:00,46.52,46.52,46.49,46.5,2581.0,46.52,46.52,46.49,46.5,2581.0
2023-11-07 12:45:00,46.51,46.54,46.49,46.52,5933.0,46.51,46.54,46.49,46.52,5933.0
2023-11-07 12:50:00,46.52,46.55,46.46,46.48,12411.0,46.52,46.55,46.46,46.48,12411.0
2023-11-07 12:55:00,46.48,46.51,46.48,46.51,4308.0,46.48,46.51,46.48,46.51,4308.0
2023-11-07 13:00:00,46.5,46.55,46.5,46.53,6326.0,46.5,46.55,46.5,46.53,6326.0
2023-11-07 13:05:00,46.52,46.56,46.52,46.52,14486.0,46.52,46.56,46.52,46.52,14486.0
2023-11-07 13:10:00,46.52,46.54,46.5,46.53,8881.0,46.52,46.54,46.5,46.53,8881.0
2023-11-07 13:15:00,46.53,46.6,46.52,46.58,12332.0,46.53,46.6,46.52,46.58,12332.0
2023-11-07 13:20:00,46.58,46.61,46.56,46.61,7786.0,46.58,46.61,46.56,46.61,7786.0
2023-11-07 13:25:00,46.61,46.61,46.57,46.59,6781.0,46.61,46.61,46.57,46.59,6781.0
2023-11-07 13:30:00,46.59,46.61,46.58,46.59,4197.0,46.59,46.61,46.58,46.59,4197.0
2023-11-07 13:35:00,46.59,46.6,46.55,46.59,9492.0,46.59,46.6,46.55,46.59,9492.0
2023-11-07 13:40:00,46.58,46.61,46.56,46.61,6331.0,46.58,46.61,46.56,46.61,6331.0
2023-11-07 13:45:00,46.61,46.66,46.6,46.64,25628.0,46.61,46.66,46.6,46.64,25628.0
2023-11-07 13:50:00,46.65,46.65,46.6,46.62,5108.0,46.65,46.65,46.6,46.62,5108.0
2023-11-07 13:55:00,46.63,46.64,46.6,46.61,17339.0,46.63,46.64,46.6,46.61,17339.0
2023-11-07 14:00:00,46.61,46.68,46.6,46.67,21708.0,46.61,46.68,46.6,46.67,21708.0
2023-11-07 14:05:00,46.66,46.66,46.58,46.62,11009.0,46.66,46.66,46.58,46.62,11009.0
2023-11-07 14:10:00,46.62,46.64,46.6,46.6,5940.0,46.62,46.64,46.6,46.6,5940.0
2023-11-07 14:15:00,46.61,46.64,46.58,46.62,15004.0,46.61,46.64,46.58,46.62,15004.0
2023-11-07 14:20:00,46.61,46.64,46.59,46.63,11549.0,46.61,46.64,46.59,46.63,11549.0
2023-11-07 14:25:00,46.62,46.63,46.6,46.6,8210.0,46.62,46.63,46.6,46.6,8210.0
2023-11-07 14:30:00,46.6,46.63,46.59,46.59,15814.0,46.6,46.63,46.59,46.59,15814.0
2023-11-07 14:35:00,46.58,46.63,46.58,46.6,9690.0,46.58,46.63,46.58,46.6,9690.0
2023-11-07 14:40:00,46.59,46.64,46.58,46.59,10635.0,46.59,46.64,46.58,46.59,10635.0
2023-11-07 14:45:00,46.59,46.62,46.54,46.55,16163.0,46.59,46.62,46.54,46.55,16163.0
2023-11-07 14:50:00,46.55,46.56,46.53,46.55,7479.0,46.55,46.56,46.53,46.55,7479.0
2023-11-07 14:55:00,46.55,46.59,46.53,46.54,31335.0,46.55,46.59,46.53,46.54,31335.0
2023-11-07 15:00:00,46.54,46.57,46.53,46.54,15496.0,46.54,46.57,46.53,46.54,15496.0
2023-11-07 15:05:00,46.54,46.57,46.52,46.55,9095.0,46.54,46.57,46.52,46.55,9095.0
2023-11-07 15:10:00,46.55,46.59,46.54,46.58,15270.0,46.55,46.59,46.54,46.58,15270.0
2023-11-07 15:15:00,46.58,46.59,46.55,46.59,12760.0,46.58,46.59,46.55,46.59,12760.0
2023-11-07 15:20:00,46.58,46.64,46.56,46.64,39836.0,46.58,46.64,46.56,46.64,39836.0
2023-11-07 15:25:00,46.63,46.66,46.62,46.66,19846.0,46.63,46.66,46.62,46.66,19846.0
2023-11-07 15:30:00,46.66,46.68,46.65,46.66,20413.0,46.66,46.68,46.65,46.66,20413.0
2023-11-07 15:35:00,46.66,46.74,46.65,46.73,28933.0,46.66,46.74,46.65,46.73,28933.0
2023-11-07 15:40:00,46.73,46.75,46.71,46.74,27149.0,46.73,46.75,46.71,46.74,27149.0
2023-11-07 15:45:00,46.74,46.75,46.69,46.69,41615.0,46.74,46.75,46.69,46.69,41615.0
2023-11-07 15:50:00,46.68,46.71,46.57,46.57,68575.0,46.68,46.71,46.57,46.57,68575.0
2023-11-07 15:55:00,46.57,46.59,46.51,46.53,244983.0,46.57,46.59,46.51,46.53,244983.0
2023-11-08 09:30:00,46.75,46.89,46.49,46.56,75532.0,46.75,46.89,46.49,46.56,75532.0
2023-11-08 09:35:00,46.58,46.7,46.48,46.63,110356.0,46.58,46.7,46.48,46.63,110356.0
2023-11-08 09:40:00,46.61,46.66,46.54,46.63,21620.0,46.61,46.66,46.54,46.63,21620.0
2023-11-08 09:45:00,46.64,46.71,46.61,46.66,66148.0,46.64,46.71,46.61,46.66,66148.0
2023-11-08 09:50:00,46.67,46.73,46.66,46.71,14117.0,46.67,46.73,46.66,46.71,14117.0
2023-11-08 09:55:00,46.71,46.74,46.62,46.65,14021.0,46.71,46.74,46.62,46.65,14021.0
2023-11-08 10:00:00,46.64,46.64,46.53,46.57,15757.0,46.64,46.64,46.53,46.57,15757.0
2023-11-08 10:05:00,46.57,46.63,46.56,46.63,15238.0,46.57,46.63,46.56,46.63,15238.0
2023-11-08 10:10:00,46.63,46.63,46.57,46.59,23366.0,46.63,46.63,46.57,46.59,23366.0
2023-11-08 10:15:00,46.59,46.69,46.58,46.68,22679.0,46.59,46.69,46.58,46.68,22679.0
2023-11-08 10:20:00,46.67,46.67,46.57,46.59,13087.0,46.67,46.67,46.57,46.59,13087.0
2023-11-08 10:25:00,46.59,46.61,46.56,46.59,10457.0,46.59,46.61,46.56,46.59,10457.0
2023-11-08 10:30:00,46.59,46.63,46.56,46.61,16021.0,46.59,46.63,46.56,46.61,16021.0
2023-11-08 10:35:00,46.61,46.7,46.59,46.66,16533.0,46.61,46.7,46.59,46.66,16533.0
2023-11-08 10:40:00,46.65,46.66,46.55,46.61,74474.0,46.65,46.66,46.55,46.61,74474.0
2023-11-08 10:45:00,46.6,46.63,46.58,46.59,17748.0,46.6,46.63,46.58,46.59,17748.0
2023-11-08 10:50:00,46.59,46.6,46.56,46.57,13204.0,46.59,46.6,46.56,46.57,13204.0
2023-11-08 10:55:00,46.57,46.59,46.53,46.55,15298.0,46.57,46.59,46.53,46.55,15298.0
2023-11-08 11:00:00,46.55,46.57,46.52,46.55,16475.0,46.55,46.57,46.52,46.55,16475.0
2023-11-08 11:05:00,46.55,46.55,46.52,46.54,13769.0,46.55,46.55,46.52,46.54,13769.0
2023-11-08 11:10:00,46.55,46.58,46.51,46.54,25643.0,46.55,46.58,46.51,46.54,25643.0
2023-11-08 11:15:00,46.54,46.55,46.49,46.5,46642.0,46.54,46.55,46.49,46.5,46642.0
2023-11-08 11:20:00,46.51,46.52,46.44,46.46,22780.0,46.51,46.52,46.44,46.46,22780.0
2023-11-08 11:25:00,46.48,46.53,46.47,46.53,14084.0,46.48,46.53,46.47,46.53,14084.0
2023-11-08 11:30:00,46.53,46.54,46.47,46.5,14126.0,46.53,46.54,46.47,46.5,14126.0
2023-11-08 11:35:00,46.5,46.52,46.47,46.48,15045.0,46.5,46.52,46.47,46.48,15045.0
2023-11-08 11:40:00,46.49,46.5,46.45,46.48,10206.0,46.49,46.5,46.45,46.48,10206.0
2023-11-08 11:45:00,46.48,46.52,46.44,46.47,10548.0,46.48,46.52,46.44,46.47,10548.0
2023-11-08 11:50:00,46.47,46.47,46.39,46.42,7318.0,46.47,46.47,46.39,46.42,7318.0
2023-11-08 11:55:00,46.44,46.45,46.36,46.36,7386.0,46.44,46.45,46.36,46.36,7386.0
2023-11-08 12:00:00,46.37,46.37,46.29,46.34,18165.0,46.37,46.37,46.29,46.34,18165.0
2023-11-08 12:05:00,46.34,46.34,46.2,46.23,13608.0,46.34,46.34,46.2,46.23,13608.0
2023-11-08 12:10:00,46.23,46.3,46.23,46.28,8457.0,46.23,46.3,46.23,46.28,8457.0
2023-11-08 12:15:00,46.27,46.33,46.27,46.31,16294.0,46.27,46.33,46.27,46.31,16294.0
2023-11-08 12:20:00,46.32,46.36,46.32,46.35,6824.0,46.32,46.36,46.32,46.35,6824.0
2023-11-08 12:25:00,46.33,46.35,46.28,46.3,16360.0,46.33,46.35,46.28,46.3,16360.0
2023-11-08 12:30:00,46.3,46.32,46.27,46.32,12738.0,46.3,46.32,46.27,46.32,12738.0
2023-11-08 12:35:00,46.33,46.39,46.31,46.38,7151.0,46.33,46.39,46.31,46.38,7151.0
2023-11-08 12:40:00,46.37,46.38,46.35,46.37,11440.0,46.37,46.38,46.35,46.37,11440.0
2023-11-08 12:45:00,46.38,46.38,46.33,46.36,9410.0,46.38,46.38,46.33,46.36,9410.0
2023-11-08 12:50:00,46.36,46.37,46.31,46.35,8266.0,46.36,46.37,46.31,46.35,8266.0
2023-11-08 12:55:00,46.36,46.39,46.34,46.38,6155.0,46.36,46.39,46.34,46.38,6155.0
2023-11-08 13:00:00,46.38,46.43,46.34,46.41,14073.0,46.38,46.43,46.34,46.41,14073.0
2023-11-08 13:05:00,46.42,46.46,46.41,46.41,15914.0,46.42,46.46,46.41,46.41,15914.0
2023-11-08 13:10:00,46.41,46.41,46.35,46.37,6243.0,46.41,46.41,46.35,46.37,6243.0
2023-11-08 13:15:00,46.37,46.37,46.31,46.31,9576.0,46.37,46.37,46.31,46.31,9576.0
2023-11-08 13:20:00,46.31,46.35,46.27,46.32,16021.0,46.31,46.35,46.27,46.32,16021.0
2023-11-08 13:25:00,46.33,46.34,46.32,46.33,8748.0,46.33,46.34,46.32,46.33,8748.0
2023-11-08 13:30:00,46.34,46.39,46.33,46.38,10933.0,46.34,46.39,46.33,46.38,10933.0
2023-11-08 13:35:00,46.39,46.41,46.37,46.4,8835.0,46.39,46.41,46.37,46.4,8835.0
2023-11-08 13:40:00,46.4,46.44,46.39,46.42,6222.0,46.4,46.44,46.39,46.42,6222.0
2023-11-08 13:45:00,46.42,46.43,46.4,46.42,6708.0,46.42,46.43,46.4,46.42,6708.0
2023-11-08 13:50:00,46.43,46.43,46.4,46.4,4890.0,46.43,46.43,46.4,46.4,4890.0
2023-11-08 13:55:00,46.41,46.41,46.4,46.41,3817.0,46.41,46.41,46.4,46.41,3817.0
2023-11-08 14:00:00,46.4,46.45,46.38,46.43,8625.0,46.4,46.45,46.38,46.43,8625.0
2023-11-08 14:05:00,46.43,46.48,46.43,46.46,9176.0,46.43,46.48,46.43,46.46,9176.0
2023-11-08 14:10:00,46.46,46.48,46.44,46.44,13402.0,46.46,46.48,46.44,46.44,13402.0
2023-11-08 14:15:00,46.45,46.47,46.44,46.46,8405.0,46.45,46.47,46.44,46.46,8405.0
2023-11-08 14:20:00,46.45,46.48,46.42,46.42,13365.0,46.45,46.48,46.42,46.42,13365.0
2023-11-08 14:25:00,46.43,46.44,46.41,46.43,8595.0,46.43,46.44,46.41,46.43,8595.0
2023-11-08 14:30:00,46.43,46.48,46.41,46.45,22266.0,46.43,46.48,46.41,46.45,22266.0
2023-11-08 14:35:00,46.46,46.48,46.45,46.48,24225.0,46.46,46.48,46.45,46.48,24225.0
2023-11-08 14:40:00,46.48,46.53,46.46,46.52,20595.0,46.48,46.53,46.46,46.52,20595.0
2023-11-08 14:45:00,46.52,46.52,46.48,46.5,27650.0,46.52,46.52,46.48,46.5,27650.0
2023-11-08 14:50:00,46.5,46.61,46.49,46.6,19622.0,46.5,46.61,46.49,46.6,19622.0
2023-11-08 14:55:00,46.59,46.62,46.54,46.55,8650.0,46.59,46.62,46.54,46.55,8650.0
2023-11-08 15:00:00,46.55,46.57,46.53,46.57,25161.0,46.55,46.57,46.53,46.57,25161.0
2023-11-08 15:05:00,46.57,46.59,46.54,46.55,34835.0,46.57,46.59,46.54,46.55,34835.0
2023-11-08 15:10:00,46.55,46.59,46.55,46.56,26402.0,46.55,46.59,46.55,46.56,26402.0
2023-11-08 15:15:00,46.55,46.59,46.54,46.59,30434.0,46.55,46.59,46.54,46.59,30434.0
2023-11-08 15:20:00,46.6,46.61,46.59,46.6,10942.0,46.6,46.61,46.59,46.6,10942.0
2023-11-08 15:25:00,46.6,46.7,46.6,46.67,29483.0,46.6,46.7,46.6,46.67,29483.0
2023-11-08 15:30:00,46.66,46.67,46.63,46.63,53720.0,46.66,46.67,46.63,46.63,53720.0
2023-11-08 15:35:00,46.63,46.67,46.61,46.67,28870.0,46.63,46.67,46.61,46.67,28870.0
2023-11-08 15:40:00,46.66,46.69,46.61,46.68,64100.0,46.66,46.69,46.61,46.68,64100.0
2023-11-08 15:45:00,46.67,46.69,46.66,46.68,43395.0,46.67,46.69,46.66,46.68,43395.0
2023-11-08 15:50:00,46.68,46.68,46.61,46.61,85219.0,46.68,46.68,46.61,46.61,85219.0
2023-11-08 15:55:00,46.62,46.64,46.59,46.63,130312.0,46.62,46.64,46.59,46.63,130312.0
2023-11-09 09:30:00,46.86,46.9,46.49,46.49,50634.0,46.86,46.9,46.49,46.49,50634.0
2023-11-09 09:35:00,46.51,46.61,46.5,46.54,9382.0,46.51,46.61,46.5,46.54,9382.0
2023-11-09 09:40:00,46.55,46.7,46.55,46.62,17239.0,46.55,46.7,46.55,46.62,17239.0
2023-11-09 09:45:00,46.61,46.64,46.57,46.6,21224.0,46.61,46.64,46.57,46.6,21224.0
2023-11-09 09:50:00,46.6,46.77,46.56,46.73,10483.0,46.6,46.77,46.56,46.73,10483.0
2023-11-09 09:55:00,46.73,46.93,46.71,46.93,9505.0,46.73,46.93,46.71,46.93,9505.0
2023-11-09 10:00:00,46.94,47.0,46.88,46.89,22306.0,46.94,47.0,46.88,46.89,22306.0
2023-11-09 10:05:00,46.86,46.87,46.76,46.79,24594.0,46.86,46.87,46.76,46.79,24594.0
2023-11-09 10:10:00,46.8,46.87,46.78,46.87,12117.0,46.8,46.87,46.78,46.87,12117.0
2023-11-09 10:15:00,46.87,46.94,46.85,46.92,14442.0,46.87,46.94,46.85,46.92,14442.0
2023-11-09 10:20:00,46.92,47.0,46.91,46.93,24776.0,46.92,47.0,46.91,46.93,24776.0
2023-11-09 10:25:00,46.93,46.93,46.88,46.91,17800.0,46.93,46.93,46.88,46.91,17800.0
2023-11-09 10:30:00,46.93,46.96,46.87,46.95,53400.0,46.93,46.96,46.87,46.95,53400.0
2023-11-09 10:35:00,46.96,46.98,46.9,46.98,23355.0,46.96,46.98,46.9,46.98,23355.0
2023-11-09 10:40:00,46.97,47.01,46.93,47.01,11675.0,46.97,47.01,46.93,47.01,11675.0
2023-11-09 10:45:00,47.0,47.05,46.96,47.01,19167.0,47.0,47.05,46.96,47.01,19167.0
2023-11-09 10:50:00,47.01,47.09,47.0,47.07,12206.0,47.01,47.09,47.0,47.07,12206.0
2023-11-09 10:55:00,47.06,47.15,47.04,47.15,20366.0,47.06,47.15,47.04,47.15,20366.0
2023-11-09 11:00:00,47.15,47.21,47.13,47.19,13480.0,47.15,47.21,47.13,47.19,13480.0
2023-11-09 11:05:00,47.19,47.25,47.19,47.25,17958.0,47.19,47.25,47.19,47.25,17958.0
2023-11-09 11:10:00,47.24,47.24,47.17,47.18,17077.0,47.24,47.24,47.17,47.18,17077.0
2023-11-09 11:15:00,47.2,47.26,47.2,47.23,29403.0,47.2,47.26,47.2,47.23,29403.0
2023-11-09 11:20:00,47.22,47.3,47.21,47.29,12943.0,47.22,47.3,47.21,47.29,12943.0
2023-11-09 11:25:00,47.3,47.32,47.24,47.27,16107.0,47.3,47.32,47.24,47.27,16107.0
2023-11-09 11:30:00,47.28,47.31,47.26,47.27,9004.0,47.28,47.31,47.26,47.27,9004.0
2023-11-09 11:35:00,47.27,47.28,47.21,47.22,6765.0,47.27,47.28,47.21,47.22,6765.0
2023-11-09 11:40:00,47.21,47.26,47.19,47.25,7837.0,47.21,47.26,47.19,47.25,7837.0
2023-11-09 11:45:00,47.24,47.26,47.21,47.23,23842.0,47.24,47.26,47.21,47.23,23842.0
2023-11-09 11:50:00,47.23,47.31,47.22,47.29,24597.0,47.23,47.31,47.22,47.29,24597.0
2023-11-09 11:55:00,47.29,47.3,47.25,47.29,19770.0,47.29,47.3,47.25,47.29,19770.0
2023-11-09 12:00:00,47.28,47.29,47.21,47.25,18916.0,47.28,47.29,47.21,47.25,18916.0
2023-11-09 12:05:00,47.24,47.24,47.2,47.22,10101.0,47.24,47.24,47.2,47.22,10101.0
2023-11-09 12:10:00,47.22,47.22,47.15,47.16,11705.0,47.22,47.22,47.15,47.16,11705.0
2023-11-09 12:15:00,47.16,47.16,47.09,47.09,9127.0,47.16,47.16,47.09,47.09,9127.0
2023-11-09 12:20:00,47.09,47.15,47.08,47.15,9174.0,47.09,47.15,47.08,47.15,9174.0
2023-11-09 12:25:00,47.15,47.15,47.08,47.08,7923.0,47.15,47.15,47.08,47.08,7923.0
2023-11-09 12:30:00,47.09,47.12,47.07,47.09,10059.0,47.09,47.12,47.07,47.09,10059.0
2023-11-09 12:35:00,47.09,47.11,47.05,47.05,8780.0,47.09,47.11,47.05,47.05,8780.0
2023-11-09 12:40:00,47.05,47.1,47.04,47.06,10236.0,47.05,47.1,47.04,47.06,10236.0
2023-11-09 12:45:00,47.07,47.09,47.05,47.09,10567.0,47.07,47.09,47.05,47.09,10567.0
2023-11-09 12:50:00,47.09,47.09,47.07,47.08,8963.0,47.09,47.09,47.07,47.08,8963.0
2023-11-09 12:55:00,47.08,47.09,47.04,47.08,12973.0,47.08,47.09,47.04,47.08,12973.0
2023-11-09 13:00:00,47.08,47.08,46.76,46.84,26567.0,47.08,47.08,46.76,46.84,26567.0
2023-11-09 13:05:00,46.86,46.86,46.74,46.77,10444.0,46.86,46.86,46.74,46.77,10444.0
2023-11-09 13:10:00,46.78,46.97,46.77,46.96,20584.0,46.78,46.97,46.77,46.96,20584.0
2023-11-09 13:15:00,46.96,46.96,46.87,46.93,33542.0,46.96,46.96,46.87,46.93,33542.0
2023-11-09 13:20:00,46.92,47.01,46.9,47.0,20942.0,46.92,47.01,46.9,47.0,20942.0
2023-11-09 13:25:00,47.0,47.05,46.99,47.04,6853.0,47.0,47.05,46.99,47.04,6853.0
2023-11-09 13:30:00,47.03,47.03,46.96,47.01,8944.0,47.03,47.03,46.96,47.01,8944.0
2023-11-09 13:35:00,47.01,47.04,46.98,46.99,9453.0,47.01,47.04,46.98,46.99,9453.0
2023-11-09 13:40:00,46.98,47.05,46.97,47.04,16459.0,46.98,47.05,46.97,47.04,16459.0
2023-11-09 13:45:00,47.04,47.06,46.99,46.99,31054.0,47.04,47.06,46.99,46.99,31054.0
2023-11-09 13:50:00,46.98,47.05,46.97,47.01,75503.0,46.98,47.05,46.97,47.01,75503.0
2023-11-09 13:55:00,47.01,47.07,47.01,47.04,10720.0,47.01,47.07,47.01,47.04,10720.0
2023-11-09 14:00:00,47.05,47.05,46.94,46.97,16773.0,47.05,47.05,46.94,46.97,16773.0
2023-11-09 14:05:00,46.95,46.98,46.9,46.98,8793.0,46.95,46.98,46.9,46.98,8793.0
2023-11-09 14:10:00,46.98,47.0,46.92,46.93,16130.0,46.98,47.0,46.92,46.93,16130.0
2023-11-09 14:15:00,46.93,46.95,46.86,46.88,14910.0,46.93,46.95,46.86,46.88,14910.0
2023-11-09 14:20:00,46.89,46.96,46.88,46.95,9431.0,46.89,46.96,46.88,46.95,9431.0
2023-11-09 14:25:00,46.94,46.99,46.93,46.96,5460.0,46.94,46.99,46.93,46.96,5460.0
2023-11-09 14:30:00,46.94,46.98,46.91,46.93,8618.0,46.94,46.98,46.91,46.93,8618.0
2023-11-09 14:35:00,46.94,46.95,46.86,46.88,13115.0,46.94,46.95,46.86,46.88,13115.0
2023-11-09 14:40:00,46.9,46.9,46.82,46.83,14537.0,46.9,46.9,46.82,46.83,14537.0
2023-11-09 14:45:00,46.84,46.89,46.82,46.89,7424.0,46.84,46.89,46.82,46.89,7424.0
2023-11-09 14:50:00,46.88,46.88,46.78,46.78,8195.0,46.88,46.88,46.78,46.78,8195.0
2023-11-09 14:55:00,46.78,46.81,46.75,46.77,11045.0,46.78,46.81,46.75,46.77,11045.0
2023-11-09 15:00:00,46.76,46.76,46.7,46.71,22590.0,46.76,46.76,46.7,46.71,22590.0
2023-11-09 15:05:00,46.71,46.74,46.68,46.74,13996.0,46.71,46.74,46.68,46.74,13996.0
2023-11-09 15:10:00,46.74,46.77,46.68,46.73,40363.0,46.74,46.77,46.68,46.73,40363.0
2023-11-09 15:15:00,46.73,46.73,46.68,46.7,20461.0,46.73,46.73,46.68,46.7,20461.0
2023-11-09 15:20:00,46.7,46.73,46.67,46.69,25971.0,46.7,46.73,46.67,46.69,25971.0
2023-11-09 15:25:00,46.69,46.72,46.66,46.71,22232.0,46.69,46.72,46.66,46.71,22232.0
2023-11-09 15:30:00,46.72,46.77,46.69,46.73,21969.0,46.72,46.77,46.69,46.73,21969.0
2023-11-09 15:35:00,46.72,46.72,46.66,46.69,27006.0,46.72,46.72,46.66,46.69,27006.0
2023-11-09 15:40:00,46.69,46.73,46.67,46.69,25009.0,46.69,46.73,46.67,46.69,25009.0
2023-11-09 15:45:00,46.7,46.77,46.69,46.74,30111.0,46.7,46.77,46.69,46.74,30111.0
2023-11-09 15:50:00,46.75,46.77,46.65,46.66,79174.0,46.75,46.77,46.65,46.66,79174.0
2023-11-09 15:55:00,46.65,46.71,46.64,46.71,203719.0,46.65,46.71,46.64,46.71,203719.0
2023-11-10 09:30:00,47.7,48.1,47.65,48.05,300546.0,47.7,48.1,47.65,48.05,300546.0
2023-11-10 09:35:00,48.04,48.18,47.88,48.15,115585.0,48.04,48.18,47.88,48.15,115585.0
2023-11-10 09:40:00,48.14,48.25,48.1,48.12,149895.0,48.14,48.25,48.1,48.12,149895.0
2023-11-10 09:45:00,48.12,48.24,48.05,48.19,143948.0,48.12,48.24,48.05,48.19,143948.0
2023-11-10 09:50:00,48.2,48.36,48.06,48.36,127020.0,48.2,48.36,48.06,48.36,127020.0
2023-11-10 09:55:00,48.34,48.36,48.17,48.28,75094.0,48.34,48.36,48.17,48.28,75094.0
2023-11-10 10:00:00,48.24,48.25,48.01,48.08,109575.0,48.24,48.25,48.01,48.08,109575.0
2023-11-10 10:05:00,48.08,48.19,48.05,48.18,60405.0,48.08,48.19,48.05,48.18,60405.0
2023-11-10 10:10:00,48.18,48.29,48.17,48.21,44980.0,48.18,48.29,48.17,48.21,44980.0
2023-11-10 10:15:00,48.21,48.26,48.18,48.24,32335.0,48.21,48.26,48.18,48.24,32335.0
2023-11-10 10:20:00,48.24,48.27,48.2,48.22,26580.0,48.24,48.27,48.2,48.22,26580.0
2023-11-10 10:25:00,48.21,48.23,48.18,48.2,68230.0,48.21,48.23,48.18,48.2,68230.0
2023-11-10 10:30:00,48.21,48.27,48.17,48.26,30931.0,48.21,48.27,48.17,48.26,30931.0
2023-11-10 10:35:00,48.26,48.31,48.24,48.26,39714.0,48.26,48.31,48.24,48.26,39714.0
2023-11-10 10:40:00,48.26,48.35,48.24,48.34,34514.0,48.26,48.35,48.24,48.34,34514.0
2023-11-10 10:45:00,48.34,48.44,48.34,48.38,88693.0,48.34,48.44,48.34,48.38,88693.0
2023-11-10 10:50:00,48.38,48.43,48.35,48.38,27123.0,48.38,48.43,48.35,48.38,27123.0
2023-11-10 10:55:00,48.38,48.44,48.38,48.41,28020.0,48.38,48.44,48.38,48.41,28020.0
2023-11-10 11:00:00,48.41,48.47,48.39,48.47,34655.0,48.41,48.47,48.39,48.47,34655.0
2023-11-10 11:05:00,48.47,48.54,48.46,48.51,42175.0,48.47,48.54,48.46,48.51,42175.0
2023-11-10 11:10:00,48.51,48.51,48.39,48.41,46052.0,48.51,48.51,48.39,48.41,46052.0
2023-11-10 11:15:00,48.41,48.41,48.34,48.35,26474.0,48.41,48.41,48.34,48.35,26474.0
2023-11-10 11:20:00,48.34,48.45,48.34,48.39,31838.0,48.34,48.45,48.34,48.39,31838.0
2023-11-10 11:25:00,48.39,48.4,48.29,48.3,29296.0,48.39,48.4,48.29,48.3,29296.0
2023-11-10 11:30:00,48.31,48.32,48.18,48.23,26104.0,48.31,48.32,48.18,48.23,26104.0
2023-11-10 11:35:00,48.23,48.24,48.15,48.23,47946.0,48.23,48.24,48.15,48.23,47946.0
2023-11-10 11:40:00,48.23,48.31,48.23,48.26,24962.0,48.23,48.31,48.23,48.26,24962.0
2023-11-10 11:45:00,48.25,48.28,48.24,48.26,18893.0,48.25,48.28,48.24,48.26,18893.0
2023-11-10 11:50:00,48.26,48.31,48.26,48.28,15139.0,48.26,48.31,48.26,48.28,15139.0
2023-11-10 11:55:00,48.28,48.29,48.24,48.29,95298.0,48.28,48.29,48.24,48.29,95298.0
2023-11-10 12:00:00,48.28,48.42,48.27,48.39,40135.0,48.28,48.42,48.27,48.39,40135.0
2023-11-10 12:05:00,48.39,48.42,48.37,48.38,19102.0,48.39,48.42,48.37,48.38,19102.0
2023-11-10 12:10:00,48.38,48.4,48.34,48.36,21173.0,48.38,48.4,48.34,48.36,21173.0
2023-11-10 12:15:00,48.36,48.37,48.34,48.36,17127.0,48.36,48.37,48.34,48.36,17127.0
2023-11-10 12:20:00,48.36,48.47,48.35,48.44,34573.0,48.36,48.47,48.35,48.44,34573.0
2023-11-10 12:25:00,48.45,48.47,48.42,48.44,26606.0,48.45,48.47,48.42,48.44,26606.0
2023-11-10 12:30:00,48.44,48.61,48.44,48.61,25874.0,48.44,48.61,48.44,48.61,25874.0
2023-11-10 12:35:00,48.63,48.68,48.62,48.66,20597.0,48.63,48.68,48.62,48.66,20597.0
2023-11-10 12:40:00,48.68,48.68,48.63,48.64,34962.0,48.68,48.68,48.63,48.64,34962.0
2023-11-10 12:45:00,48.64,48.64,48.59,48.63,16355.0,48.64,48.64,48.59,48.63,16355.0
2023-11-10 12:50:00,48.64,48.72,48.63,48.72,18272.0,48.64,48.72,48.63,48.72,18272.0
2023-11-10 12:55:00,48.71,48.71,48.63,48.65,18247.0,48.71,48.71,48.63,48.65,18247.0
2023-11-10 13:00:00,48.65,48.66,48.61,48.66,15264.0,48.65,48.66,48.61,48.66,15264.0
2023-11-10 13:05:00,48.66,48.66,48.62,48.62,14202.0,48.66,48.66,48.62,48.62,14202.0
2023-11-10 13:10:00,48.62,48.63,48.58,48.62,15326.0,48.62,48.63,48.58,48.62,15326.0
2023-11-10 13:15:00,48.62,48.65,48.58,48.61,15077.0,48.62,48.65,48.58,48.61,15077.0
2023-11-10 13:20:00,48.62,48.66,48.62,48.64,19517.0,48.62,48.66,48.62,48.64,19517.0
2023-11-10 13:25:00,48.64,48.68,48.63,48.64,25414.0,48.64,48.68,48.63,48.64,25414.0
2023-11-10 13:30:00,48.63,48.66,48.59,48.65,12578.0,48.63,48.66,48.59,48.65,12578.0
2023-11-10 13:35:00,48.65,48.73,48.65,48.71,34874.0,48.65,48.73,48.65,48.71,34874.0
2023-11-10 13:40:00,48.72,48.78,48.7,48.77,20819.0,48.72,48.78,48.7,48.77,20819.0
2023-11-10 13:45:00,48.77,48.79,48.72,48.78,18834.0,48.77,48.79,48.72,48.78,18834.0
2023-11-10 13:50:00,48.78,48.79,48.75,48.79,24844.0,48.78,48.79,48.75,48.79,24844.0
2023-11-10 13:55:00,48.79,48.82,48.78,48.82,17581.0,48.79,48.82,48.78,48.82,17581.0
2023-11-10 14:00:00,48.82,48.9,48.81,48.89,44581.0,48.82,48.9,48.81,48.89,44581.0
2023-11-10 14:05:00,48.88,48.9,48.82,48.84,39930.0,48.88,48.9,48.82,48.84,39930.0
2023-11-10 14:10:00,48.84,48.87,48.8,48.83,28688.0,48.84,48.87,48.8,48.83,28688.0
2023-11-10 14:15:00,48.83,48.88,48.81,48.86,18602.0,48.83,48.88,48.81,48.86,18602.0
2023-11-10 14:20:00,48.87,48.88,48.82,48.83,12643.0,48.87,48.88,48.82,48.83,12643.0
2023-11-10 14:25:00,48.83,48.89,48.82,48.89,66573.0,48.83,48.89,48.82,48.89,66573.0
2023-11-10 14:30:00,48.89,48.9,48.85,48.86,19615.0,48.89,48.9,48.85,48.86,19615.0
2023-11-10 14:35:00,48.87,48.92,48.86,48.88,46587.0,48.87,48.92,48.86,48.88,46587.0
2023-11-10 14:40:00,48.88,48.93,48.87,48.92,36481.0,48.88,48.93,48.87,48.92,36481.0
2023-11-10 14:45:00,48.91,48.92,48.77,48.78,161738.0,48.91,48.92,48.77,48.78,161738.0
2023-11-10 14:50:00,48.78,48.78,48.6,48.64,116892.0,48.78,48.78,48.6,48.64,116892.0
2023-11-10 14:55:00,48.64,48.7,48.64,48.69,54659.0,48.64,48.7,48.64,48.69,54659.0
2023-11-10 15:00:00,48.69,48.75,48.68,48.72,106280.0,48.69,48.75,48.68,48.72,106280.0
2023-11-10 15:05:00,48.72,48.79,48.7,48.78,46199.0,48.72,48.79,48.7,48.78,46199.0
2023-11-10 15:10:00,48.79,48.79,48.75,48.75,38528.0,48.79,48.79,48.75,48.75,38528.0
2023-11-10 15:15:00,48.76,48.82,48.74,48.8,41559.0,48.76,48.82,48.74,48.8,41559.0
2023-11-10 15:20:00,48.79,48.86,48.78,48.84,31398.0,48.79,48.86,48.78,48.84,31398.0
2023-11-10 15:25:00,48.84,48.88,48.83,48.88,35970.0,48.84,48.88,48.83,48.88,35970.0
2023-11-10 15:30:00,48.88,48.88,48.85,48.86,64264.0,48.88,48.88,48.85,48.86,64264.0
2023-11-10 15:35:00,48.86,48.87,48.8,48.8,59925.0,48.86,48.87,48.8,48.8,59925.0
2023-11-10 15:40:00,48.8,48.81,48.78,48.8,40223.0,48.8,48.81,48.78,48.8,40223.0
2023-11-10 15:45:00,48.8,48.81,48.7,48.71,88597.0,48.8,48.81,48.7,48.71,88597.0
2023-11-10 15:50:00,48.71,48.81,48.7,48.78,129593.0,48.71,48.81,48.7,48.78,129593.0
2023-11-10 15:55:00,48.78,48.78,48.7,48.75,569002.0,48.78,48.78,48.7,48.75,569002.0
2023-11-13 09:30:00,48.56,48.76,48.25,48.44,124541.0,48.56,48.76,48.25,48.44,124541.0
2023-11-13 09:35:00,48.44,48.56,48.37,48.45,33146.0,48.44,48.56,48.37,48.45,33146.0
2023-11-13 09:40:00,48.45,48.54,48.35,48.4,19740.0,48.45,48.54,48.35,48.4,19740.0
2023-11-13 09:45:00,48.4,48.4,48.24,48.28,17915.0,48.4,48.4,48.24,48.28,17915.0
2023-11-13 09:50:00,48.3,48.37,48.24,48.37,21386.0,48.3,48.37,48.24,48.37,21386.0
2023-11-13 09:55:00,48.36,48.4,48.28,48.34,14875.0,48.36,48.4,48.28,48.34,14875.0
2023-11-13 10:00:00,48.34,48.34,48.18,48.32,33241.0,48.34,48.34,48.18,48.32,33241.0
2023-11-13 10:05:00,48.33,48.37,48.24,48.34,15321.0,48.33,48.37,48.24,48.34,15321.0
2023-11-13 10:10:00,48.33,48.37,48.27,48.35,17448.0,48.33,48.37,48.27,48.35,17448.0
2023-11-13 10:15:00,48.34,48.34,48.25,48.3,40463.0,48.34,48.34,48.25,48.3,40463.0
2023-11-13 10:20:00,48.31,48.34,48.26,48.33,21822.0,48.31,48.34,48.26,48.33,21822.0
2023-11-13 10:25:00,48.34,48.34,48.28,48.32,16092.0,48.34,48.34,48.28,48.32,16092.0
2023-11-13 10:30:00,48.32,48.36,48.25,48.3,22231.0,48.32,48.36,48.25,48.3,22231.0
2023-11-13 10:35:00,48.31,48.38,48.27,48.34,45719.0,48.31,48.38,48.27,48.34,45719.0
2023-11-13 10:40:00,48.34,48.39,48.3,48.38,122823.0,48.34,48.39,48.3,48.38,122823.0
2023-11-13 10:45:00,48.38,48.45,48.34,48.43,51332.0,48.38,48.45,48.34,48.43,51332.0
2023-11-13 10:50:00,48.42,48.52,48.39,48.49,128146.0,48.42,48.52,48.39,48.49,128146.0
2023-11-13 10:55:00,48.49,48.49,48.41,48.44,43859.0,48.49,48.49,48.41,48.44,43859.0
2023-11-13 11:00:00,48.45,48.49,48.42,48.43,44160.0,48.45,48.49,48.42,48.43,44160.0
2023-11-13 11:05:00,48.43,48.49,48.35,48.48,77704.0,48.43,48.49,48.35,48.48,77704.0
2023-11-13 11:10:00,48.49,48.49,48.44,48.46,19720.0,48.49,48.49,48.44,48.46,19720.0
2023-11-13 11:15:00,48.46,48.48,48.41,48.44,33089.0,48.46,48.48,48.41,48.44,33089.0
2023-11-13 11:20:00,48.44,48.53,48.41,48.52,56196.0,48.44,48.53,48.41,48.52,56196.0
2023-11-13 11:25:00,48.52,48.58,48.51,48.58,14525.0,48.52,48.58,48.51,48.58,14525.0
2023-11-13 11:30:00,48.58,48.58,48.49,48.5,19921.0,48.58,48.58,48.49,48.5,19921.0
2023-11-13 11:35:00,48.5,48.54,48.48,48.52,23911.0,48.5,48.54,48.48,48.52,23911.0
2023-11-13 11:40:00,48.52,48.61,48.51,48.58,23501.0,48.52,48.61,48.51,48.58,23501.0
2023-11-13 11:45:00,48.59,48.63,48.59,48.61,17802.0,48.59,48.63,48.59,48.61,17802.0
2023-11-13 11:50:00,48.6,48.6,48.56,48.59,14165.0,48.6,48.6,48.56,48.59,14165.0
2023-11-13 11:55:00,48.6,48.61,48.58,48.58,18917.0,48.6,48.61,48.58,48.58,18917.0
2023-11-13 12:00:00,48.58,48.6,48.56,48.56,22606.0,48.58,48.6,48.56,48.56,22606.0
2023-11-13 12:05:00,48.56,48.6,48.53,48.56,16097.0,48.56,48.6,48.53,48.56,16097.0
2023-11-13 12:10:00,48.57,48.6,48.5,48.53,44318.0,48.57,48.6,48.5,48.53,44318.0
2023-11-13 12:15:00,48.52,48.59,48.52,48.55,21763.0,48.52,48.59,48.52,48.55,21763.0
2023-11-13 12:20:00,48.54,48.61,48.53,48.6,22621.0,48.54,48.61,48.53,48.6,22621.0
2023-11-13 12:25:00,48.59,48.64,48.59,48.63,17098.0,48.59,48.64,48.59,48.63,17098.0
2023-11-13 12:30:00,48.63,48.66,48.6,48.64,13892.0,48.63,48.66,48.6,48.64,13892.0
2023-11-13 12:35:00,48.65,48.66,48.61,48.65,18060.0,48.65,48.66,48.61,48.65,18060.0
2023-11-13 12:40:00,48.65,48.66,48.62,48.65,16597.0,48.65,48.66,48.62,48.65,16597.0
2023-11-13 12:45:00,48.64,48.65,48.61,48.64,12458.0,48.64,48.65,48.61,48.64,12458.0
2023-11-13 12:50:00,48.63,48.65,48.62,48.65,14572.0,48.63,48.65,48.62,48.65,14572.0
2023-11-13 12:55:00,48.64,48.66,48.62,48.66,7807.0,48.64,48.66,48.62,48.66,7807.0
2023-11-13 13:00:00,48.66,48.7,48.65,48.69,12037.0,48.66,48.7,48.65,48.69,12037.0
2023-11-13 13:05:00,48.69,48.72,48.68,48.71,12859.0,48.69,48.72,48.68,48.71,12859.0
2023-11-13 13:10:00,48.71,48.75,48.7,48.75,15737.0,48.71,48.75,48.7,48.75,15737.0
2023-11-13 13:15:00,48.75,48.8,48.74,48.77,49576.0,48.75,48.8,48.74,48.77,49576.0
2023-11-13 13:20:00,48.77,48.77,48.69,48.75,19766.0,48.77,48.77,48.69,48.75,19766.0
2023-11-13 13:25:00,48.75,48.75,48.62,48.63,202368.0,48.75,48.75,48.62,48.63,202368.0
2023-11-13 13:30:00,48.63,48.64,48.55,48.57,23496.0,48.63,48.64,48.55,48.57,23496.0
2023-11-13 13:35:00,48.59,48.65,48.58,48.6,277635.0,48.59,48.65,48.58,48.6,277635.0
2023-11-13 13:40:00,48.59,48.6,48.54,48.55,21885.0,48.59,48.6,48.54,48.55,21885.0
2023-11-13 13:45:00,48.55,48.58,48.5,48.51,23033.0,48.55,48.58,48.5,48.51,23033.0
2023-11-13 13:50:00,48.5,48.5,48.42,48.43,17448.0,48.5,48.5,48.42,48.43,17448.0
2023-11-13 13:55:00,48.42,48.43,48.35,48.4,50761.0,48.42,48.43,48.35,48.4,50761.0
2023-11-13 14:00:00,48.4,48.44,48.36,48.43,37500.0,48.4,48.44,48.36,48.43,37500.0
2023-11-13 14:05:00,48.44,48.51,48.41,48.48,25685.0,48.44,48.51,48.41,48.48,25685.0
2023-11-13 14:10:00,48.48,48.5,48.46,48.48,11663.0,48.48,48.5,48.46,48.48,11663.0
2023-11-13 14:15:00,48.49,48.5,48.45,48.47,31432.0,48.49,48.5,48.45,48.47,31432.0
2023-11-13 14:20:00,48.46,48.46,48.4,48.45,16286.0,48.46,48.46,48.4,48.45,16286.0
2023-11-13 14:25:00,48.45,48.48,48.43,48.48,18836.0,48.45,48.48,48.43,48.48,18836.0
2023-11-13 14:30:00,48.48,48.48,48.41,48.44,11912.0,48.48,48.48,48.41,48.44,11912.0
2023-11-13 14:35:00,48.43,48.47,48.43,48.46,13337.0,48.43,48.47,48.43,48.46,13337.0
2023-11-13 14:40:00,48.45,48.45,48.38,48.38,18625.0,48.45,48.45,48.38,48.38,18625.0
2023-11-13 14:45:00,48.38,48.41,48.36,48.38,12133.0,48.38,48.41,48.36,48.38,12133.0
2023-11-13 14:50:00,48.38,48.38,48.33,48.34,16395.0,48.38,48.38,48.33,48.34,16395.0
2023-11-13 14:55:00,48.35,48.36,48.3,48.3,17036.0,48.35,48.36,48.3,48.3,17036.0
2023-11-13 15:00:00,48.29,48.31,48.25,48.27,26495.0,48.29,48.31,48.25,48.27,26495.0
2023-11-13 15:05:00,48.27,48.32,48.25,48.32,24685.0,48.27,48.32,48.25,48.32,24685.0
2023-11-13 15:10:00,48.31,48.38,48.31,48.37,19435.0,48.31,48.38,48.31,48.37,19435.0
2023-11-13 15:15:00,48.37,48.37,48.32,48.34,24172.0,48.37,48.37,48.32,48.34,24172.0
2023-11-13 15:20:00,48.34,48.36,48.31,48.35,23895.0,48.34,48.36,48.31,48.35,23895.0
2023-11-13 15:25:00,48.35,48.4,48.34,48.38,23605.0,48.35,48.4,48.34,48.38,23605.0
2023-11-13 15:30:00,48.37,48.38,48.3,48.32,32440.0,48.37,48.38,48.3,48.32,32440.0
2023-11-13 15:35:00,48.31,48.32,48.28,48.29,28928.0,48.31,48.32,48.28,48.29,28928.0
2023-11-13 15:40:00,48.3,48.32,48.26,48.27,59588.0,48.3,48.32,48.26,48.27,59588.0
2023-11-13 15:45:00,48.27,48.31,48.25,48.26,56557.0,48.27,48.31,48.25,48.26,56557.0
2023-11-13 15:50:00,48.26,48.29,48.23,48.29,214322.0,48.26,48.29,48.23,48.29,214322.0
2023-11-13 15:55:00,48.29,48.34,48.27,48.34,262861.0,48.29,48.34,48.27,48.34,262861.0
2023-11-14 09:30:00,49.15,49.16,48.47,48.91,143526.0,49.15,49.16,48.47,48.91,143526.0
2023-11-14 09:35:00,48.92,49.16,48.88,49.11,48372.0,48.92,49.16,48.88,49.11,48372.0
2023-11-14 09:40:00,49.11,49.24,48.94,49.24,28633.0,49.11,49.24,48.94,49.24,28633.0
2023-11-14 09:45:00,49.24,49.4,49.19,49.34,46876.0,49.24,49.4,49.19,49.34,46876.0
2023-11-14 09:50:00,49.35,49.44,49.31,49.39,31864.0,49.35,49.44,49.31,49.39,31864.0
2023-11-14 09:55:00,49.39,49.39,49.26,49.28,36340.0,49.39,49.39,49.26,49.28,36340.0
2023-11-14 10:00:00,49.29,49.54,49.26,49.51,39431.0,49.29,49.54,49.26,49.51,39431.0
2023-11-14 10:05:00,49.51,49.56,49.41,49.54,26196.0,49.51,49.56,49.41,49.54,26196.0
2023-11-14 10:10:00,49.53,49.6,49.48,49.55,28679.0,49.53,49.6,49.48,49.55,28679.0
2023-11-14 10:15:00,49.55,49.64,49.54,49.6,18219.0,49.55,49.64,49.54,49.6,18219.0
2023-11-14 10:20:00,49.58,49.61,49.54,49.59,16517.0,49.58,49.61,49.54,49.59,16517.0
2023-11-14 10:25:00,49.6,49.72,49.58,49.71,29009.0,49.6,49.72,49.58,49.71,29009.0
2023-11-14 10:30:00,49.73,49.83,49.72,49.82,20641.0,49.73,49.83,49.72,49.82,20641.0
2023-11-14 10:35:00,49.84,49.84,49.73,49.76,20584.0,49.84,49.84,49.73,49.76,20584.0
2023-11-14 10:40:00,49.77,49.77,49.65,49.75,47211.0,49.77,49.77,49.65,49.75,47211.0
2023-11-14 10:45:00,49.73,49.85,49.71,49.8,49040.0,49.73,49.85,49.71,49.8,49040.0
2023-11-14 10:50:00,49.81,49.88,49.77,49.79,73628.0,49.81,49.88,49.77,49.79,73628.0
2023-11-14 10:55:00,49.78,49.79,49.7,49.73,34841.0,49.78,49.79,49.7,49.73,34841.0
2023-11-14 11:00:00,49.73,49.73,49.64,49.65,18587.0,49.73,49.73,49.64,49.65,18587.0
2023-11-14 11:05:00,49.64,49.64,49.53,49.56,22076.0,49.64,49.64,49.53,49.56,22076.0
2023-11-14 11:10:00,49.55,49.63,49.55,49.59,30105.0,49.55,49.63,49.55,49.59,30105.0
2023-11-14 11:15:00,49.59,49.63,49.57,49.57,26200.0,49.59,49.63,49.57,49.57,26200.0
2023-11-14 11:20:00,49.53,49.57,49.52,49.55,17980.0,49.53,49.57,49.52,49.55,17980.0
2023-11-14 11:25:00,49.55,49.6,49.54,49.6,37396.0,49.55,49.6,49.54,49.6,37396.0
2023-11-14 11:30:00,49.61,49.62,49.56,49.6,22818.0,49.61,49.62,49.56,49.6,22818.0
2023-11-14 11:35:00,49.62,49.64,49.57,49.61,27260.0,49.62,49.64,49.57,49.61,27260.0
2023-11-14 11:40:00,49.61,49.64,49.58,49.62,21649.0,49.61,49.64,49.58,49.62,21649.0
2023-11-14 11:45:00,49.62,49.64,49.51,49.53,16130.0,49.62,49.64,49.51,49.53,16130.0
2023-11-14 11:50:00,49.53,49.53,49.48,49.53,23745.0,49.53,49.53,49.48,49.53,23745.0
2023-11-14 11:55:00,49.52,49.54,49.48,49.54,33503.0,49.52,49.54,49.48,49.54,33503.0
2023-11-14 12:00:00,49.54,49.69,49.53,49.66,19197.0,49.54,49.69,49.53,49.66,19197.0
2023-11-14 12:05:00,49.66,49.66,49.6,49.63,18469.0,49.66,49.66,49.6,49.63,18469.0
2023-11-14 12:10:00,49.62,49.67,49.58,49.67,13202.0,49.62,49.67,49.58,49.67,13202.0
2023-11-14 12:15:00,49.67,49.68,49.6,49.6,17702.0,49.67,49.68,49.6,49.6,17702.0
2023-11-14 12:20:00,49.61,49.61,49.57,49.58,11797.0,49.61,49.61,49.57,49.58,11797.0
2023-11-14 12:25:00,49.58,49.62,49.57,49.6,16864.0,49.58,49.62,49.57,49.6,16864.0
2023-11-14 12:30:00,49.61,49.61,49.55,49.57,11093.0,49.61,49.61,49.55,49.57,11093.0
2023-11-14 12:35:00,49.57,49.64,49.56,49.64,5317.0,49.57,49.64,49.56,49.64,5317.0
2023-11-14 12:40:00,49.65,49.65,49.58,49.59,21585.0,49.65,49.65,49.58,49.59,21585.0
2023-11-14 12:45:00,49.6,49.65,49.59,49.65,11750.0,49.6,49.65,49.59,49.65,11750.0
2023-11-14 12:50:00,49.65,49.7,49.63,49.69,11364.0,49.65,49.7,49.63,49.69,11364.0
2023-11-14 12:55:00,49.69,49.73,49.65,49.73,10865.0,49.69,49.73,49.65,49.73,10865.0
2023-11-14 13:00:00,49.72,49.75,49.71,49.75,19045.0,49.72,49.75,49.71,49.75,19045.0
2023-11-14 13:05:00,49.75,49.77,49.71,49.73,36348.0,49.75,49.77,49.71,49.73,36348.0
2023-11-14 13:10:00,49.74,49.81,49.73,49.79,13936.0,49.74,49.81,49.73,49.79,13936.0
2023-11-14 13:15:00,49.78,49.81,49.75,49.8,19668.0,49.78,49.81,49.75,49.8,19668.0
2023-11-14 13:20:00,49.8,49.82,49.76,49.78,10938.0,49.8,49.82,49.76,49.78,10938.0
2023-11-14 13:25:00,49.78,49.82,49.77,49.8,24143.0,49.78,49.82,49.77,49.8,24143.0
2023-11-14 13:30:00,49.8,49.84,49.77,49.81,16818.0,49.8,49.84,49.77,49.81,16818.0
2023-11-14 13:35:00,49.81,49.85,49.8,49.84,15874.0,49.81,49.85,49.8,49.84,15874.0
2023-11-14 13:40:00,49.84,49.85,49.8,49.83,15235.0,49.84,49.85,49.8,49.83,15235.0
2023-11-14 13:45:00,49.83,49.85,49.82,49.84,17934.0,49.83,49.85,49.82,49.84,17934.0
2023-11-14 13:50:00,49.84,49.87,49.81,49.82,15760.0,49.84,49.87,49.81,49.82,15760.0
2023-11-14 13:55:00,49.82,49.83,49.78,49.81,28181.0,49.82,49.83,49.78,49.81,28181.0
2023-11-14 14:00:00,49.8,49.8,49.7,49.72,20294.0,49.8,49.8,49.7,49.72,20294.0
2023-11-14 14:05:00,49.71,49.71,49.62,49.66,15806.0,49.71,49.71,49.62,49.66,15806.0
2023-11-14 14:10:00,49.66,49.68,49.61,49.67,15468.0,49.66,49.68,49.61,49.67,15468.0
2023-11-14 14:15:00,49.68,49.72,49.65,49.72,13224.0,49.68,49.72,49.65,49.72,13224.0
2023-11-14 14:20:00,49.72,49.78,49.71,49.78,12860.0,49.72,49.78,49.71,49.78,12860.0
2023-11-14 14:25:00,49.78,49.83,49.76,49.83,13661.0,49.78,49.83,49.76,49.83,13661.0
2023-11-14 14:30:00,49.83,49.87,49.82,49.84,16761.0,49.83,49.87,49.82,49.84,16761.0
2023-11-14 14:35:00,49.85,49.86,49.83,49.85,12338.0,49.85,49.86,49.83,49.85,12338.0
2023-11-14 14:40:00,49.86,49.88,49.81,49.81,21626.0,49.86,49.88,49.81,49.81,21626.0
2023-11-14 14:45:00,49.82,49.86,49.81,49.85,13169.0,49.82,49.86,49.81,49.85,13169.0
2023-11-14 14:50:00,49.85,49.89,49.84,49.88,23168.0,49.85,49.89,49.84,49.88,23168.0
2023-11-14 14:55:00,49.88,49.89,49.82,49.83,19605.0,49.88,49.89,49.82,49.83,19605.0
2023-11-14 15:00:00,49.83,49.83,49.79,49.81,22940.0,49.83,49.83,49.79,49.81,22940.0
2023-11-14 15:05:00,49.8,49.82,49.75,49.76,47604.0,49.8,49.82,49.75,49.76,47604.0
2023-11-14 15:10:00,49.76,49.81,49.74,49.8,39405.0,49.76,49.81,49.74,49.8,39405.0
2023-11-14 15:15:00,49.8,49.86,49.8,49.84,23265.0,49.8,49.86,49.8,49.84,23265.0
2023-11-14 15:20:00,49.84,49.85,49.8,49.8,30218.0,49.84,49.85,49.8,49.8,30218.0
2023-11-14 15:25:00,49.8,49.9,49.78,49.88,31070.0,49.8,49.9,49.78,49.88,31070.0
2023-11-14 15:30:00,49.89,49.89,49.83,49.84,34198.0,49.89,49.89,49.83,49.84,34198.0
2023-11-14 15:35:00,49.84,49.84,49.79,49.82,46832.0,49.84,49.84,49.79,49.82,46832.0
2023-11-14 15:40:00,49.81,49.84,49.78,49.8,54316.0,49.81,49.84,49.78,49.8,54316.0
2023-11-14 15:45:00,49.79,49.85,49.77,49.78,63774.0,49.79,49.85,49.77,49.78,63774.0
2023-11-14 15:50:00,49.77,49.81,49.69,49.73,153065.0,49.77,49.81,49.69,49.73,153065.0
2023-11-14 15:55:00,49.73,49.75,49.64,49.71,257412.0,49.73,49.75,49.64,49.71,257412.0
2023-11-15 09:30:00,49.92,49.95,49.68,49.95,78586.0,49.92,49.95,49.68,49.95,78586.0
2023-11-15 09:35:00,49.95,50.0,49.78,49.95,133357.0,49.95,50.0,49.78,49.95,133357.0
2023-11-15 09:40:00,49.95,49.95,49.82,49.88,41806.0,49.95,49.95,49.82,49.88,41806.0
2023-11-15 09:45:00,49.87,49.89,49.78,49.84,37284.0,49.87,49.89,49.78,49.84,37284.0
2023-11-15 09:50:00,49.85,49.87,49.72,49.79,41873.0,49.85,49.87,49.72,49.79,41873.0
2023-11-15 09:55:00,49.8,49.83,49.74,49.76,59229.0,49.8,49.83,49.74,49.76,59229.0
2023-11-15 10:00:00,49.77,49.9,49.75,49.75,61071.0,49.77,49.9,49.75,49.75,61071.0
2023-11-15 10:05:00,49.74,49.75,49.67,49.7,17036.0,49.74,49.75,49.67,49.7,17036.0
2023-11-15 10:10:00,49.7,49.77,49.69,49.73,26988.0,49.7,49.77,49.69,49.73,26988.0
2023-11-15 10:15:00,49.73,49.78,49.73,49.76,20616.0,49.73,49.78,49.73,49.76,20616.0
2023-11-15 10:20:00,49.77,49.78,49.75,49.77,10495.0,49.77,49.78,49.75,49.77,10495.0
2023-11-15 10:25:00,49.76,49.81,49.75,49.76,25140.0,49.76,49.81,49.75,49.76,25140.0
2023-11-15 10:30:00,49.76,49.8,49.74,49.79,37630.0,49.76,49.8,49.74,49.79,37630.0
2023-11-15 10:35:00,49.8,49.86,49.79,49.85,218175.0,49.8,49.86,49.79,49.85,218175.0
2023-11-15 10:40:00,49.86,49.89,49.84,49.86,22910.0,49.86,49.89,49.84,49.86,22910.0
2023-11-15 10:45:00,49.87,49.88,49.83,49.86,35317.0,49.87,49.88,49.83,49.86,35317.0
2023-11-15 10:50:00,49.87,49.89,49.85,49.86,28594.0,49.87,49.89,49.85,49.86,28594.0
2023-11-15 10:55:00,49.87,49.87,49.83,49.86,79135.0,49.87,49.87,49.83,49.86,79135.0
2023-11-15 11:00:00,49.86,49.88,49.85,49.87,18644.0,49.86,49.88,49.85,49.87,18644.0
2023-11-15 11:05:00,49.87,49.91,49.85,49.91,23250.0,49.87,49.91,49.85,49.91,23250.0
2023-11-15 11:10:00,49.91,49.91,49.84,49.85,37624.0,49.91,49.91,49.84,49.85,37624.0
2023-11-15 11:15:00,49.85,49.87,49.82,49.87,21221.0,49.85,49.87,49.82,49.87,21221.0
2023-11-15 11:20:00,49.86,49.88,49.84,49.84,16721.0,49.86,49.88,49.84,49.84,16721.0
2023-11-15 11:25:00,49.84,49.88,49.84,49.85,16021.0,49.84,49.88,49.84,49.85,16021.0
2023-11-15 11:30:00,49.86,49.89,49.83,49.87,42171.0,49.86,49.89,49.83,49.87,42171.0
2023-11-15 11:35:00,49.86,49.86,49.73,49.8,54772.0,49.86,49.86,49.73,49.8,54772.0
2023-11-15 11:40:00,49.8,49.8,49.69,49.73,17626.0,49.8,49.8,49.69,49.73,17626.0
2023-11-15 11:45:00,49.74,49.81,49.73,49.79,15463.0,49.74,49.81,49.73,49.79,15463.0
2023-11-15 11:50:00,49.78,49.78,49.68,49.69,17407.0,49.78,49.78,49.68,49.69,17407.0
2023-11-15 11:55:00,49.69,49.72,49.67,49.69,8897.0,49.69,49.72,49.67,49.69,8897.0
2023-11-15 12:00:00,49.69,49.72,49.64,49.71,14285.0,49.69,49.72,49.64,49.71,14285.0
2023-11-15 12:05:00,49.72,49.75,49.71,49.75,16814.0,49.72,49.75,49.71,49.75,16814.0
2023-11-15 12:10:00,49.74,49.75,49.7,49.75,12925.0,49.74,49.75,49.7,49.75,12925.0
2023-11-15 12:15:00,49.74,49.74,49.7,49.71,9102.0,49.74,49.74,49.7,49.71,9102.0
2023-11-15 12:20:00,49.71,49.71,49.65,49.66,34451.0,49.71,49.71,49.65,49.66,34451.0
2023-11-15 12:25:00,49.66,49.69,49.62,49.64,24129.0,49.66,49.69,49.62,49.64,24129.0
2023-11-15 12:30:00,49.64,49.66,49.6,49.66,15711.0,49.64,49.66,49.6,49.66,15711.0
2023-11-15 12:35:00,49.66,49.7,49.65,49.69,11156.0,49.66,49.7,49.65,49.69,11156.0
2023-11-15 12:40:00,49.69,49.7,49.63,49.64,19090.0,49.69,49.7,49.63,49.64,19090.0
2023-11-15 12:45:00,49.64,49.64,49.59,49.59,10790.0,49.64,49.64,49.59,49.59,10790.0
2023-11-15 12:50:00,49.59,49.62,49.59,49.62,21836.0,49.59,49.62,49.59,49.62,21836.0
2023-11-15 12:55:00,49.62,49.64,49.6,49.6,11871.0,49.62,49.64,49.6,49.6,11871.0
2023-11-15 13:00:00,49.6,49.61,49.53,49.55,45109.0,49.6,49.61,49.53,49.55,45109.0
2023-11-15 13:05:00,49.54,49.57,49.46,49.49,37712.0,49.54,49.57,49.46,49.49,37712.0
2023-11-15 13:10:00,49.5,49.52,49.46,49.48,30290.0,49.5,49.52,49.46,49.48,30290.0
2023-11-15 13:15:00,49.48,49.49,49.43,49.49,25690.0,49.48,49.49,49.43,49.49,25690.0
2023-11-15 13:20:00,49.49,49.59,49.48,49.59,17490.0,49.49,49.59,49.48,49.59,17490.0
2023-11-15 13:25:00,49.59,49.6,49.57,49.59,18727.0,49.59,49.6,49.57,49.59,18727.0
2023-11-15 13:30:00,49.59,49.6,49.57,49.59,23514.0,49.59,49.6,49.57,49.59,23514.0
2023-11-15 13:35:00,49.58,49.64,49.58,49.63,19414.0,49.58,49.64,49.58,49.63,19414.0
2023-11-15 13:40:00,49.63,49.66,49.62,49.66,25722.0,49.63,49.66,49.62,49.66,25722.0
2023-11-15 13:45:00,49.65,49.66,49.57,49.58,21205.0,49.65,49.66,49.57,49.58,21205.0
2023-11-15 13:50:00,49.58,49.59,49.55,49.57,17928.0,49.58,49.59,49.55,49.57,17928.0
2023-11-15 13:55:00,49.55,49.57,49.54,49.57,15538.0,49.55,49.57,49.54,49.57,15538.0
2023-11-15 14:00:00,49.57,49.61,49.54,49.59,20676.0,49.57,49.61,49.54,49.59,20676.0
2023-11-15 14:05:00,49.59,49.65,49.59,49.65,45764.0,49.59,49.65,49.59,49.65,45764.0
2023-11-15 14:10:00,49.66,49.68,49.63,49.64,33565.0,49.66,49.68,49.63,49.64,33565.0
2023-11-15 14:15:00,49.64,49.64,49.51,49.53,32308.0,49.64,49.64,49.51,49.53,32308.0
2023-11-15 14:20:00,49.52,49.58,49.52,49.58,22715.0,49.52,49.58,49.52,49.58,22715.0
2023-11-15 14:25:00,49.58,49.63,49.57,49.63,21055.0,49.58,49.63,49.57,49.63,21055.0
2023-11-15 14:30:00,49.64,49.71,49.62,49.71,39580.0,49.64,49.71,49.62,49.71,39580.0
2023-11-15 14:35:00,49.71,49.77,49.7,49.76,187195.0,49.71,49.77,49.7,49.76,187195.0
2023-11-15 14:40:00,49.75,49.78,49.67,49.7,34246.0,49.75,49.78,49.67,49.7,34246.0
2023-11-15 14:45:00,49.69,49.7,49.59,49.61,17467.0,49.69,49.7,49.59,49.61,17467.0
2023-11-15 14:50:00,49.61,49.61,49.56,49.59,25262.0,49.61,49.61,49.56,49.59,25262.0
2023-11-15 14:55:00,49.6,49.62,49.59,49.61,18441.0,49.6,49.62,49.59,49.61,18441.0
2023-11-15 15:00:00,49.61,49.62,49.48,49.48,56197.0,49.61,49.62,49.48,49.48,56197.0
2023-11-15 15:05:00,49.48,49.49,49.42,49.43,27551.0,49.48,49.49,49.42,49.43,27551.0
2023-11-15 15:10:00,49.43,49.48,49.39,49.48,26432.0,49.43,49.48,49.39,49.48,26432.0
2023-11-15 15:15:00,49.48,49.48,49.38,49.41,33624.0,49.48,49.48,49.38,49.41,33624.0
2023-11-15 15:20:00,49.4,49.46,49.38,49.41,50461.0,49.4,49.46,49.38,49.41,50461.0
2023-11-15 15:25:00,49.41,49.41,49.36,49.4,33711.0,49.41,49.41,49.36,49.4,33711.0
2023-11-15 15:30:00,49.4,49.41,49.37,49.4,51127.0,49.4,49.41,49.37,49.4,51127.0
2023-11-15 15:35:00,49.4,49.42,49.35,49.39,48418.0,49.4,49.42,49.35,49.39,48418.0
2023-11-15 15:40:00,49.39,49.42,49.34,49.38,74785.0,49.39,49.42,49.34,49.38,74785.0
2023-11-15 15:45:00,49.38,49.39,49.27,49.28,63118.0,49.38,49.39,49.27,49.28,63118.0
2023-11-15 15:50:00,49.28,49.31,49.17,49.2,213576.0,49.28,49.31,49.17,49.2,213576.0
2023-11-15 15:55:00,49.2,49.26,49.16,49.24,683293.0,49.2,49.26,49.16,49.24,683293.0
2023-11-16 09:30:00,49.34,49.68,49.31,49.65,92953.0,49.34,49.68,49.31,49.65,92953.0
2023-11-16 09:35:00,49.62,49.62,49.46,49.48,33065.0,49.62,49.62,49.46,49.48,33065.0
2023-11-16 09:40:00,49.47,49.56,49.32,49.55,35315.0,49.47,49.56,49.32,49.55,35315.0
2023-11-16 09:45:00,49.51,49.58,49.47,49.52,55869.0,49.51,49.58,49.47,49.52,55869.0
2023-11-16 09:50:00,49.53,49.62,49.53,49.54,34020.0,49.53,49.62,49.53,49.54,34020.0
2023-11-16 09:55:00,49.54,49.59,49.49,49.55,29906.0,49.54,49.59,49.49,49.55,29906.0
2023-11-16 10:00:00,49.58,49.65,49.46,49.65,19435.0,49.58,49.65,49.46,49.65,19435.0
2023-11-16 10:05:00,49.64,49.67,49.46,49.49,21887.0,49.64,49.67,49.46,49.49,21887.0
2023-11-16 10:10:00,49.48,49.61,49.47,49.59,14454.0,49.48,49.61,49.47,49.59,14454.0
2023-11-16 10:15:00,49.59,49.61,49.55,49.57,15862.0,49.59,49.61,49.55,49.57,15862.0
2023-11-16 10:20:00,49.57,49.68,49.56,49.61,20010.0,49.57,49.68,49.56,49.61,20010.0
2023-11-16 10:25:00,49.61,49.65,49.55,49.55,27400.0,49.61,49.65,49.55,49.55,27400.0
2023-11-16 10:30:00,49.56,49.66,49.56,49.57,30688.0,49.56,49.66,49.56,49.57,30688.0
2023-11-16 10:35:00,49.56,49.56,49.47,49.51,16560.0,49.56,49.56,49.47,49.51,16560.0
2023-11-16 10:40:00,49.51,49.53,49.43,49.44,20425.0,49.51,49.53,49.43,49.44,20425.0
2023-11-16 10:45:00,49.42,49.51,49.41,49.47,25822.0,49.42,49.51,49.41,49.47,25822.0
2023-11-16 10:50:00,49.46,49.47,49.39,49.39,18653.0,49.46,49.47,49.39,49.39,18653.0
2023-11-16 10:55:00,49.4,49.48,49.34,49.45,20045.0,49.4,49.48,49.34,49.45,20045.0
2023-11-16 11:00:00,49.46,49.47,49.4,49.45,17416.0,49.46,49.47,49.4,49.45,17416.0
2023-11-16 11:05:00,49.46,49.48,49.42,49.43,17849.0,49.46,49.48,49.42,49.43,17849.0
2023-11-16 11:10:00,49.42,49.47,49.38,49.46,29738.0,49.42,49.47,49.38,49.46,29738.0
2023-11-16 11:15:00,49.47,49.48,49.34,49.36,20955.0,49.47,49.48,49.34,49.36,20955.0
2023-11-16 11:20:00,49.36,49.42,49.34,49.34,20261.0,49.36,49.42,49.34,49.34,20261.0
2023-11-16 11:25:00,49.35,49.41,49.34,49.38,27362.0,49.35,49.41,49.34,49.38,27362.0
2023-11-16 11:30:00,49.38,49.38,49.31,49.34,116810.0,49.38,49.38,49.31,49.34,116810.0
2023-11-16 11:35:00,49.33,49.38,49.28,49.36,87627.0,49.33,49.38,49.28,49.36,87627.0
2023-11-16 11:40:00,49.37,49.39,49.35,49.37,31406.0,49.37,49.39,49.35,49.37,31406.0
2023-11-16 11:45:00,49.38,49.44,49.38,49.43,28177.0,49.38,49.44,49.38,49.43,28177.0
2023-11-16 11:50:00,49.43,49.45,49.39,49.41,41252.0,49.43,49.45,49.39,49.41,41252.0
2023-11-16 11:55:00,49.41,49.45,49.39,49.41,29440.0,49.41,49.45,49.39,49.41,29440.0
2023-11-16 12:00:00,49.4,49.45,49.39,49.41,24844.0,49.4,49.45,49.39,49.41,24844.0
2023-11-16 12:05:00,49.41,49.46,49.41,49.45,22020.0,49.41,49.46,49.41,49.45,22020.0
2023-11-16 12:10:00,49.45,49.54,49.45,49.5,28368.0,49.45,49.54,49.45,49.5,28368.0
2023-11-16 12:15:00,49.5,49.54,49.48,49.52,39443.0,49.5,49.54,49.48,49.52,39443.0
2023-11-16 12:20:00,49.53,49.55,49.47,49.48,41279.0,49.53,49.55,49.47,49.48,41279.0
2023-11-16 12:25:00,49.48,49.56,49.48,49.54,15292.0,49.48,49.56,49.48,49.54,15292.0
2023-11-16 12:30:00,49.54,49.54,49.5,49.52,19076.0,49.54,49.54,49.5,49.52,19076.0
2023-11-16 12:35:00,49.51,49.55,49.48,49.55,20564.0,49.51,49.55,49.48,49.55,20564.0
2023-11-16 12:40:00,49.54,49.59,49.54,49.57,22791.0,49.54,49.59,49.54,49.57,22791.0
2023-11-16 12:45:00,49.57,49.59,49.55,49.59,18934.0,49.57,49.59,49.55,49.59,18934.0
2023-11-16 12:50:00,49.59,49.59,49.55,49.56,25880.0,49.59,49.59,49.55,49.56,25880.0
2023-11-16 12:55:00,49.55,49.6,49.55,49.59,21713.0,49.55,49.6,49.55,49.59,21713.0
2023-11-16 13:00:00,49.59,49.59,49.54,49.55,33064.0,49.59,49.59,49.54,49.55,33064.0
2023-11-16 13:05:00,49.55,49.55,49.48,49.48,19917.0,49.55,49.55,49.48,49.48,19917.0
2023-11-16 13:10:00,49.49,49.49,49.43,49.47,115282.0,49.49,49.49,49.43,49.47,115282.0
2023-11-16 13:15:00,49.47,49.5,49.41,49.42,22318.0,49.47,49.5,49.41,49.42,22318.0
2023-11-16 13:20:00,49.41,49.49,49.38,49.47,23101.0,49.41,49.49,49.38,49.47,23101.0
2023-11-16 13:25:00,49.48,49.49,49.43,49.44,17800.0,49.48,49.49,49.43,49.44,17800.0
2023-11-16 13:30:00,49.45,49.46,49.42,49.44,22879.0,49.45,49.46,49.42,49.44,22879.0
2023-11-16 13:35:00,49.45,49.5,49.44,49.47,23387.0,49.45,49.5,49.44,49.47,23387.0
2023-11-16 13:40:00,49.46,49.47,49.42,49.45,18648.0,49.46,49.47,49.42,49.45,18648.0
2023-11-16 13:45:00,49.44,49.45,49.4,49.44,13020.0,49.44,49.45,49.4,49.44,13020.0
2023-11-16 13:50:00,49.44,49.46,49.42,49.44,11183.0,49.44,49.46,49.42,49.44,11183.0
2023-11-16 13:55:00,49.44,49.45,49.39,49.43,15192.0,49.44,49.45,49.39,49.43,15192.0
2023-11-16 14:00:00,49.43,49.43,49.37,49.39,55819.0,49.43,49.43,49.37,49.39,55819.0
2023-11-16 14:05:00,49.38,49.38,49.31,49.32,19781.0,49.38,49.38,49.31,49.32,19781.0
2023-11-16 14:10:00,49.32,49.39,49.31,49.35,38212.0,49.32,49.39,49.31,49.35,38212.0
2023-11-16 14:15:00,49.37,49.42,49.34,49.41,77277.0,49.37,49.42,49.34,49.41,77277.0
2023-11-16 14:20:00,49.42,49.42,49.36,49.4,17255.0,49.42,49.42,49.36,49.4,17255.0
2023-11-16 14:25:00,49.39,49.41,49.37,49.39,17953.0,49.39,49.41,49.37,49.39,17953.0
2023-11-16 14:30:00,49.39,49.39,49.33,49.34,34198.0,49.39,49.39,49.33,49.34,34198.0
2023-11-16 14:35:00,49.34,49.4,49.32,49.37,32910.0,49.34,49.4,49.32,49.37,32910.0
2023-11-16 14:40:00,49.37,49.41,49.36,49.4,25777.0,49.37,49.41,49.36,49.4,25777.0
2023-11-16 14:45:00,49.4,49.45,49.39,49.43,40545.0,49.4,49.45,49.39,49.43,40545.0
2023-11-16 14:50:00,49.43,49.46,49.34,49.34,20803.0,49.43,49.46,49.34,49.34,20803.0
2023-11-16 14:55:00,49.36,49.46,49.32,49.43,30639.0,49.36,49.46,49.32,49.43,30639.0
2023-11-16 15:00:00,49.43,49.47,49.37,49.37,35662.0,49.43,49.47,49.37,49.37,35662.0
2023-11-16 15:05:00,49.37,49.41,49.35,49.38,46098.0,49.37,49.41,49.35,49.38,46098.0
2023-11-16 15:10:00,49.38,49.41,49.32,49.36,56581.0,49.38,49.41,49.32,49.36,56581.0
2023-11-16 15:15:00,49.35,49.35,49.3,49.34,63757.0,49.35,49.35,49.3,49.34,63757.0
2023-11-16 15:20:00,49.34,49.37,49.32,49.36,43874.0,49.34,49.37,49.32,49.36,43874.0
2023-11-16 15:25:00,49.37,49.37,49.32,49.34,49179.0,49.37,49.37,49.32,49.34,49179.0
2023-11-16 15:30:00,49.34,49.39,49.33,49.39,67267.0,49.34,49.39,49.33,49.39,67267.0
2023-11-16 15:35:00,49.39,49.4,49.33,49.37,48360.0,49.39,49.4,49.33,49.37,48360.0
2023-11-16 15:40:00,49.38,49.4,49.31,49.35,70162.0,49.38,49.4,49.31,49.35,70162.0
2023-11-16 15:45:00,49.35,49.37,49.28,49.3,138863.0,49.35,49.37,49.28,49.3,138863.0
2023-11-16 15:50:00,49.3,49.39,49.25,49.26,224443.0,49.3,49.39,49.25,49.26,224443.0
2023-11-16 15:55:00,49.26,49.34,49.21,49.34,415398.0,49.26,49.34,49.21,49.34,415398.0
2023-11-17 09:30:00,51.23,51.36,49.94,50.15,372934.0,51.23,51.36,49.94,50.15,372934.0
2023-11-17 09:35:00,50.31,50.97,50.24,50.83,68466.0,50.31,50.97,50.24,50.83,68466.0
2023-11-17 09:40:00,50.88,51.4,50.65,51.31,100369.0,50.88,51.4,50.65,51.31,100369.0
2023-11-17 09:45:00,51.31,51.38,51.0,51.1,68767.0,51.31,51.38,51.0,51.1,68767.0
2023-11-17 09:50:00,51.11,51.53,51.1,51.38,49544.0,51.11,51.53,51.1,51.38,49544.0
2023-11-17 09:55:00,51.36,51.5,51.27,51.38,39378.0,51.36,51.5,51.27,51.38,39378.0
2023-11-17 10:00:00,51.39,51.4,51.01,51.16,70273.0,51.39,51.4,51.01,51.16,70273.0
2023-11-17 10:05:00,51.16,51.23,50.86,50.97,70372.0,51.16,51.23,50.86,50.97,70372.0
2023-11-17 10:10:00,50.97,51.05,50.92,51.01,78469.0,50.97,51.05,50.92,51.01,78469.0
2023-11-17 10:15:00,51.0,51.28,50.98,51.12,60452.0,51.0,51.28,50.98,51.12,60452.0
2023-11-17 10:20:00,51.13,51.15,51.03,51.06,39687.0,51.13,51.15,51.03,51.06,39687.0
2023-11-17 10:25:00,51.06,51.11,51.01,51.03,34782.0,51.06,51.11,51.01,51.03,34782.0
2023-11-17 10:30:00,51.02,51.12,51.0,51.1,68437.0,51.02,51.12,51.0,51.1,68437.0
2023-11-17 10:35:00,51.11,51.18,51.07,51.1,68131.0,51.11,51.18,51.07,51.1,68131.0
2023-11-17 10:40:00,51.1,51.12,50.99,51.07,148176.0,51.1,51.12,50.99,51.07,148176.0
2023-11-17 10:45:00,51.07,51.19,50.97,51.19,64681.0,51.07,51.19,50.97,51.19,64681.0
2023-11-17 10:50:00,51.19,51.39,51.13,51.37,49263.0,51.19,51.39,51.13,51.37,49263.0
2023-11-17 10:55:00,51.37,51.38,51.09,51.1,36440.0,51.37,51.38,51.09,51.1,36440.0
2023-11-17 11:00:00,51.11,51.15,51.01,51.03,96593.0,51.11,51.15,51.01,51.03,96593.0
2023-11-17 11:05:00,51.03,51.09,51.0,51.05,59078.0,51.03,51.09,51.0,51.05,59078.0
2023-11-17 11:10:00,51.05,51.06,50.8,50.81,50659.0,51.05,51.06,50.8,50.81,50659.0
2023-11-17 11:15:00,50.82,50.93,50.76,50.84,48830.0,50.82,50.93,50.76,50.84,48830.0
2023-11-17 11:20:00,50.83,50.9,50.73,50.75,62232.0,50.83,50.9,50.73,50.75,62232.0
2023-11-17 11:25:00,50.74,50.84,50.72,50.82,26542.0,50.74,50.84,50.72,50.82,26542.0
2023-11-17 11:30:00,50.82,50.87,50.79,50.86,20306.0,50.82,50.87,50.79,50.86,20306.0
2023-11-17 11:35:00,50.85,50.87,50.72,50.75,83484.0,50.85,50.87,50.72,50.75,83484.0
2023-11-17 11:40:00,50.75,50.75,50.66,50.75,19132.0,50.75,50.75,50.66,50.75,19132.0
2023-11-17 11:45:00,50.74,50.91,50.71,50.87,30138.0,50.74,50.91,50.71,50.87,30138.0
2023-11-17 11:50:00,50.88,50.94,50.82,50.85,26932.0,50.88,50.94,50.82,50.85,26932.0
2023-11-17 11:55:00,50.84,50.87,50.71,50.8,30652.0,50.84,50.87,50.71,50.8,30652.0
2023-11-17 12:00:00,50.79,50.79,50.65,50.66,26503.0,50.79,50.79,50.65,50.66,26503.0
2023-11-17 12:05:00,50.66,50.81,50.65,50.69,25498.0,50.66,50.81,50.65,50.69,25498.0
2023-11-17 12:10:00,50.7,50.84,50.69,50.83,15640.0,50.7,50.84,50.69,50.83,15640.0
2023-11-17 12:15:00,50.82,50.85,50.69,50.71,13542.0,50.82,50.85,50.69,50.71,13542.0
2023-11-17 12:20:00,50.71,50.72,50.63,50.67,15376.0,50.71,50.72,50.63,50.67,15376.0
2023-11-17 12:25:00,50.67,50.67,50.59,50.59,14898.0,50.67,50.67,50.59,50.59,14898.0
2023-11-17 12:30:00,50.59,50.69,50.59,50.69,19321.0,50.59,50.69,50.59,50.69,19321.0
2023-11-17 12:35:00,50.69,50.7,50.6,50.62,15629.0,50.69,50.7,50.6,50.62,15629.0
2023-11-17 12:40:00,50.62,50.67,50.56,50.64,27642.0,50.62,50.67,50.56,50.64,27642.0
2023-11-17 12:45:00,50.64,50.67,50.59,50.64,19021.0,50.64,50.67,50.59,50.64,19021.0
2023-11-17 12:50:00,50.63,50.71,50.63,50.67,24062.0,50.63,50.71,50.63,50.67,24062.0
2023-11-17 12:55:00,50.69,50.71,50.67,50.68,17224.0,50.69,50.71,50.67,50.68,17224.0
2023-11-17 13:00:00,50.68,50.72,50.64,50.7,12132.0,50.68,50.72,50.64,50.7,12132.0
2023-11-17 13:05:00,50.7,50.72,50.68,50.71,9225.0,50.7,50.72,50.68,50.71,9225.0
2023-11-17 13:10:00,50.69,50.78,50.63,50.68,37922.0,50.69,50.78,50.63,50.68,37922.0
2023-11-17 13:15:00,50.69,50.7,50.61,50.66,25096.0,50.69,50.7,50.61,50.66,25096.0
2023-11-17 13:20:00,50.66,50.69,50.61,50.61,15970.0,50.66,50.69,50.61,50.61,15970.0
2023-11-17 13:25:00,50.61,50.64,50.55,50.63,33055.0,50.61,50.64,50.55,50.63,33055.0
2023-11-17 13:30:00,50.62,50.68,50.62,50.66,14156.0,50.62,50.68,50.62,50.66,14156.0
2023-11-17 13:35:00,50.66,50.68,50.61,50.63,18394.0,50.66,50.68,50.61,50.63,18394.0
2023-11-17 13:40:00,50.63,50.67,50.61,50.62,22487.0,50.63,50.67,50.61,50.62,22487.0
2023-11-17 13:45:00,50.62,50.65,50.58,50.59,18130.0,50.62,50.65,50.58,50.59,18130.0
2023-11-17 13:50:00,50.59,50.59,50.52,50.56,16431.0,50.59,50.59,50.52,50.56,16431.0
2023-11-17 13:55:00,50.57,50.66,50.56,50.66,15309.0,50.57,50.66,50.56,50.66,15309.0
2023-11-17 14:00:00,50.66,50.68,50.63,50.66,24709.0,50.66,50.68,50.63,50.66,24709.0
2023-11-17 14:05:00,50.65,50.73,50.64,50.73,14636.0,50.65,50.73,50.64,50.73,14636.0
2023-11-17 14:10:00,50.73,50.77,50.68,50.68,67330.0,50.73,50.77,50.68,50.68,67330.0
2023-11-17 14:15:00,50.67,50.72,50.67,50.7,25099.0,50.67,50.72,50.67,50.7,25099.0
2023-11-17 14:20:00,50.7,50.7,50.63,50.64,13822.0,50.7,50.7,50.63,50.64,13822.0
2023-11-17 14:25:00,50.64,50.64,50.6,50.62,24669.0,50.64,50.64,50.6,50.62,24669.0
2023-11-17 14:30:00,50.63,50.63,50.51,50.53,26418.0,50.63,50.63,50.51,50.53,26418.0
2023-11-17 14:35:00,50.53,50.56,50.45,50.45,22252.0,50.53,50.56,50.45,50.45,22252.0
2023-11-17 14:40:00,50.45,50.45,50.26,50.32,69541.0,50.45,50.45,50.26,50.32,69541.0
2023-11-17 14:45:00,50.32,50.36,50.13,50.18,54276.0,50.32,50.36,50.13,50.18,54276.0
2023-11-17 14:50:00,50.19,50.23,50.12,50.19,34127.0,50.19,50.23,50.12,50.19,34127.0
2023-11-17 14:55:00,50.18,50.35,50.18,50.34,45967.0,50.18,50.35,50.18,50.34,45967.0
2023-11-17 15:00:00,50.36,50.37,50.26,50.31,20919.0,50.36,50.37,50.26,50.31,20919.0
2023-11-17 15:05:00,50.32,50.38,50.27,50.36,37401.0,50.32,50.38,50.27,50.36,37401.0
2023-11-17 15:10:00,50.36,50.36,50.26,50.33,29099.0,50.36,50.36,50.26,50.33,29099.0
2023-11-17 15:15:00,50.32,50.32,50.25,50.29,11812.0,50.32,50.32,50.25,50.29,11812.0
2023-11-17 15:20:00,50.29,50.38,50.28,50.36,23642.0,50.29,50.38,50.28,50.36,23642.0
2023-11-17 15:25:00,50.35,50.43,50.34,50.36,35095.0,50.35,50.43,50.34,50.36,35095.0
2023-11-17 15:30:00,50.36,50.39,50.24,50.34,24758.0,50.36,50.39,50.24,50.34,24758.0
2023-11-17 15:35:00,50.34,50.4,50.26,50.27,39985.0,50.34,50.4,50.26,50.27,39985.0
2023-11-17 15:40:00,50.28,50.29,50.19,50.28,58367.0,50.28,50.29,50.19,50.28,58367.0
2023-11-17 15:45:00,50.27,50.3,50.21,50.23,53098.0,50.27,50.3,50.21,50.23,53098.0
2023-11-17 15:50:00,50.22,50.32,50.2,50.25,144332.0,50.22,50.32,50.2,50.25,144332.0
2023-11-17 15:55:00,50.25,50.28,50.21,50.25,238714.0,50.25,50.28,50.21,50.25,238714.0
2023-11-20 09:30:00,50.1,50.44,49.83,50.1,147389.0,50.1,50.44,49.83,50.1,147389.0
2023-11-20 09:35:00,50.09,50.21,50.0,50.12,21568.0,50.09,50.21,50.0,50.12,21568.0
2023-11-20 09:40:00,50.16,50.24,50.0,50.03,15721.0,50.16,50.24,50.0,50.03,15721.0
2023-11-20 09:45:00,50.02,50.06,49.89,49.92,17918.0,50.02,50.06,49.89,49.92,17918.0
2023-11-20 09:50:00,49.93,50.04,49.87,49.98,34888.0,49.93,50.04,49.87,49.98,34888.0
2023-11-20 09:55:00,49.99,50.06,49.95,50.01,41339.0,49.99,50.06,49.95,50.01,41339.0
2023-11-20 10:00:00,50.01,50.19,50.01,50.17,38253.0,50.01,50.19,50.01,50.17,38253.0
2023-11-20 10:05:00,50.18,50.18,50.08,50.14,26350.0,50.18,50.18,50.08,50.14,26350.0
2023-11-20 10:10:00,50.15,50.24,50.09,50.09,15993.0,50.15,50.24,50.09,50.09,15993.0
2023-11-20 10:15:00,50.1,50.19,50.1,50.17,19972.0,50.1,50.19,50.1,50.17,19972.0
2023-11-20 10:20:00,50.15,50.16,50.07,50.11,15836.0,50.15,50.16,50.07,50.11,15836.0
2023-11-20 10:25:00,50.12,50.18,50.1,50.14,15897.0,50.12,50.18,50.1,50.14,15897.0
2023-11-20 10:30:00,50.16,50.2,50.1,50.11,20714.0,50.16,50.2,50.1,50.11,20714.0
2023-11-20 10:35:00,50.12,50.16,50.05,50.06,16746.0,50.12,50.16,50.05,50.06,16746.0
2023-11-20 10:40:00,50.07,50.14,50.05,50.12,17049.0,50.07,50.14,50.05,50.12,17049.0
2023-11-20 10:45:00,50.12,50.12,50.0,50.03,17259.0,50.12,50.12,50.0,50.03,17259.0
2023-11-20 10:50:00,50.03,50.05,50.0,50.02,18363.0,50.03,50.05,50.0,50.02,18363.0
2023-11-20 10:55:00,50.02,50.15,50.0,50.15,20580.0,50.02,50.15,50.0,50.15,20580.0
2023-11-20 11:00:00,50.16,50.22,50.15,50.22,10885.0,50.16,50.22,50.15,50.22,10885.0
2023-11-20 11:05:00,50.22,50.22,50.16,50.21,19133.0,50.22,50.22,50.16,50.21,19133.0
2023-11-20 11:10:00,50.2,50.22,50.11,50.12,22631.0,50.2,50.22,50.11,50.12,22631.0
2023-11-20 11:15:00,50.13,50.16,50.08,50.11,22396.0,50.13,50.16,50.08,50.11,22396.0
2023-11-20 11:20:00,50.11,50.14,50.09,50.14,22639.0,50.11,50.14,50.09,50.14,22639.0
2023-11-20 11:25:00,50.15,50.16,50.05,50.11,15980.0,50.15,50.16,50.05,50.11,15980.0
2023-11-20 11:30:00,50.12,50.14,50.06,50.14,36753.0,50.12,50.14,50.06,50.14,36753.0
2023-11-20 11:35:00,50.14,50.14,50.09,50.12,10714.0,50.14,50.14,50.09,50.12,10714.0
2023-11-20 11:40:00,50.12,50.13,50.07,50.13,10927.0,50.12,50.13,50.07,50.13,10927.0
2023-11-20 11:45:00,50.12,50.12,50.07,50.1,16793.0,50.12,50.12,50.07,50.1,16793.0
2023-11-20 11:50:00,50.11,50.16,50.11,50.14,31597.0,50.11,50.16,50.11,50.14,31597.0
2023-11-20 11:55:00,50.12,50.21,50.11,50.19,24319.0,50.12,50.21,50.11,50.19,24319.0
2023-11-20 12:00:00,50.18,50.29,50.18,50.29,12763.0,50.18,50.29,50.18,50.29,12763.0
2023-11-20 12:05:00,50.28,50.34,50.27,50.34,15434.0,50.28,50.34,50.27,50.34,15434.0
2023-11-20 12:10:00,50.34,50.41,50.33,50.41,25334.0,50.34,50.41,50.33,50.41,25334.0
2023-11-20 12:15:00,50.4,50.42,50.36,50.37,15784.0,50.4,50.42,50.36,50.37,15784.0
2023-11-20 12:20:00,50.37,50.44,50.37,50.4,13221.0,50.37,50.44,50.37,50.4,13221.0
2023-11-20 12:25:00,50.39,50.43,50.35,50.37,26348.0,50.39,50.43,50.35,50.37,26348.0
2023-11-20 12:30:00,50.39,50.42,50.37,50.41,15379.0,50.39,50.42,50.37,50.41,15379.0
2023-11-20 12:35:00,50.41,50.47,50.39,50.43,18440.0,50.41,50.47,50.39,50.43,18440.0
2023-11-20 12:40:00,50.43,50.46,50.42,50.45,20056.0,50.43,50.46,50.42,50.45,20056.0
2023-11-20 12:45:00,50.46,50.49,50.43,50.44,16210.0,50.46,50.49,50.43,50.44,16210.0
2023-11-20 12:50:00,50.43,50.45,50.4,50.45,11872.0,50.43,50.45,50.4,50.45,11872.0
2023-11-20 12:55:00,50.44,50.48,50.42,50.44,14704.0,50.44,50.48,50.42,50.44,14704.0
2023-11-20 13:00:00,50.44,50.59,50.44,50.58,20789.0,50.44,50.59,50.44,50.58,20789.0
2023-11-20 13:05:00,50.59,50.69,50.58,50.65,22405.0,50.59,50.69,50.58,50.65,22405.0
2023-11-20 13:10:00,50.65,50.69,50.62,50.68,16842.0,50.65,50.69,50.62,50.68,16842.0
2023-11-20 13:15:00,50.67,50.71,50.65,50.67,13727.0,50.67,50.71,50.65,50.67,13727.0
2023-11-20 13:20:00,50.67,50.71,50.66,50.67,14767.0,50.67,50.71,50.66,50.67,14767.0
2023-11-20 13:25:00,50.67,50.79,50.66,50.75,32758.0,50.67,50.79,50.66,50.75,32758.0
2023-11-20 13:30:00,50.76,50.77,50.71,50.75,13652.0,50.76,50.77,50.71,50.75,13652.0
2023-11-20 13:35:00,50.74,50.75,50.65,50.65,8913.0,50.74,50.75,50.65,50.65,8913.0
2023-11-20 13:40:00,50.66,50.67,50.63,50.66,15528.0,50.66,50.67,50.63,50.66,15528.0
2023-11-20 13:45:00,50.66,50.68,50.65,50.67,14770.0,50.66,50.68,50.65,50.67,14770.0
2023-11-20 13:50:00,50.68,50.7,50.64,50.67,15677.0,50.68,50.7,50.64,50.67,15677.0
2023-11-20 13:55:00,50.68,50.71,50.64,50.65,30698.0,50.68,50.71,50.64,50.65,30698.0
2023-11-20 14:00:00,50.66,50.74,50.66,50.73,20738.0,50.66,50.74,50.66,50.73,20738.0
2023-11-20 14:05:00,50.73,50.75,50.65,50.68,14563.0,50.73,50.75,50.65,50.68,14563.0
2023-11-20 14:10:00,50.69,50.7,50.64,50.65,16356.0,50.69,50.7,50.64,50.65,16356.0
2023-11-20 14:15:00,50.65,50.7,50.65,50.7,12247.0,50.65,50.7,50.65,50.7,12247.0
2023-11-20 14:20:00,50.69,50.7,50.64,50.68,27064.0,50.69,50.7,50.64,50.68,27064.0
2023-11-20 14:25:00,50.69,50.77,50.69,50.76,26610.0,50.69,50.77,50.69,50.76,26610.0
2023-11-20 14:30:00,50.77,50.79,50.74,50.78,27976.0,50.77,50.79,50.74,50.78,27976.0
2023-11-20 14:35:00,50.78,50.84,50.77,50.84,18594.0,50.78,50.84,50.77,50.84,18594.0
2023-11-20 14:40:00,50.84,50.88,50.82,50.86,41598.0,50.84,50.88,50.82,50.86,41598.0
2023-11-20 14:45:00,50.86,50.92,50.86,50.91,28508.0,50.86,50.92,50.86,50.91,28508.0
2023-11-20 14:50:00,50.91,50.93,50.89,50.91,30614.0,50.91,50.93,50.89,50.91,30614.0
2023-11-20 14:55:00,50.9,50.95,50.86,50.9,42583.0,50.9,50.95,50.86,50.9,42583.0
2023-11-20 15:00:00,50.9,50.93,50.86,50.91,41985.0,50.9,50.93,50.86,50.91,41985.0
2023-11-20 15:05:00,50.92,50.96,50.92,50.96,25271.0,50.92,50.96,50.92,50.96,25271.0
2023-11-20 15:10:00,50.96,51.0,50.94,50.99,45247.0,50.96,51.0,50.94,50.99,45247.0
2023-11-20 15:15:00,50.98,51.01,50.87,50.88,54567.0,50.98,51.01,50.87,50.88,54567.0
2023-11-20 15:20:00,50.88,50.93,50.87,50.9,31077.0,50.88,50.93,50.87,50.9,31077.0
2023-11-20 15:25:00,50.9,51.06,50.9,51.04,65564.0,50.9,51.06,50.9,51.04,65564.0
2023-11-20 15:30:00,51.04,51.06,50.99,50.99,64024.0,51.04,51.06,50.99,50.99,64024.0
2023-11-20 15:35:00,51.0,51.03,50.97,51.0,53246.0,51.0,51.03,50.97,51.0,53246.0
2023-11-20 15:40:00,51.0,51.0,50.95,50.97,56881.0,51.0,51.0,50.95,50.97,56881.0
2023-11-20 15:45:00,50.97,51.01,50.94,50.98,87993.0,50.97,51.01,50.94,50.98,87993.0
2023-11-20 15:50:00,50.99,51.04,50.86,50.87,156246.0,50.99,51.04,50.86,50.87,156246.0
2023-11-20 15:55:00,50.87,50.88,50.81,50.85,382788.0,50.87,50.88,50.81,50.85,382788.0
2023-11-21 09:30:00,50.88,50.98,50.78,50.93,69381.0,50.88,50.98,50.78,50.93,69381.0
2023-11-21 09:35:00,50.93,50.94,50.74,50.82,20427.0,50.93,50.94,50.74,50.82,20427.0
2023-11-21 09:40:00,50.82,51.06,50.81,51.02,23842.0,50.82,51.06,50.81,51.02,23842.0
2023-11-21 09:45:00,51.05,51.07,50.97,51.03,26547.0,51.05,51.07,50.97,51.03,26547.0
2023-11-21 09:50:00,51.03,51.12,51.0,51.05,25523.0,51.03,51.12,51.0,51.05,25523.0
2023-11-21 09:55:00,51.04,51.11,51.02,51.05,41013.0,51.04,51.11,51.02,51.05,41013.0
2023-11-21 10:00:00,51.05,51.07,50.93,50.93,32546.0,51.05,51.07,50.93,50.93,32546.0
2023-11-21 10:05:00,50.93,50.98,50.88,50.89,16402.0,50.93,50.98,50.88,50.89,16402.0
2023-11-21 10:10:00,50.88,50.92,50.84,50.85,12767.0,50.88,50.92,50.84,50.85,12767.0
2023-11-21 10:15:00,50.85,50.87,50.76,50.8,47444.0,50.85,50.87,50.76,50.8,47444.0
2023-11-21 10:20:00,50.8,50.82,50.75,50.77,11537.0,50.8,50.82,50.75,50.77,11537.0
2023-11-21 10:25:00,50.75,50.77,50.58,50.63,19691.0,50.75,50.77,50.58,50.63,19691.0
2023-11-21 10:30:00,50.63,50.66,50.56,50.6,16064.0,50.63,50.66,50.56,50.6,16064.0
2023-11-21 10:35:00,50.61,50.7,50.6,50.69,26792.0,50.61,50.7,50.6,50.69,26792.0
2023-11-21 10:40:00,50.7,50.77,50.68,50.76,16617.0,50.7,50.77,50.68,50.76,16617.0
2023-11-21 10:45:00,50.76,50.81,50.72,50.79,24370.0,50.76,50.81,50.72,50.79,24370.0
2023-11-21 10:50:00,50.8,50.81,50.76,50.78,63144.0,50.8,50.81,50.76,50.78,63144.0
2023-11-21 10:55:00,50.77,50.78,50.71,50.72,30933.0,50.77,50.78,50.71,50.72,30933.0
2023-11-21 11:00:00,50.71,50.81,50.69,50.8,20971.0,50.71,50.81,50.69,50.8,20971.0
2023-11-21 11:05:00,50.8,50.83,50.72,50.79,17387.0,50.8,50.83,50.72,50.79,17387.0
2023-11-21 11:10:00,50.8,50.8,50.69,50.7,13309.0,50.8,50.8,50.69,50.7,13309.0
2023-11-21 11:15:00,50.7,50.71,50.65,50.67,15068.0,50.7,50.71,50.65,50.67,15068.0
2023-11-21 11:20:00,50.67,50.7,50.62,50.7,15551.0,50.67,50.7,50.62,50.7,15551.0
2023-11-21 11:25:00,50.7,50.7,50.65,50.67,13126.0,50.7,50.7,50.65,50.67,13126.0
2023-11-21 11:30:00,50.67,50.73,50.65,50.72,14459.0,50.67,50.73,50.65,50.72,14459.0
2023-11-21 11:35:00,50.72,50.76,50.7,50.73,13910.0,50.72,50.76,50.7,50.73,13910.0
2023-11-21 11:40:00,50.73,50.74,50.69,50.71,10823.0,50.73,50.74,50.69,50.71,10823.0
2023-11-21 11:45:00,50.71,50.72,50.68,50.72,9226.0,50.71,50.72,50.68,50.72,9226.0
2023-11-21 11:50:00,50.72,50.74,50.69,50.72,10538.0,50.72,50.74,50.69,50.72,10538.0
2023-11-21 11:55:00,50.71,50.72,50.69,50.72,8957.0,50.71,50.72,50.69,50.72,8957.0
2023-11-21 12:00:00,50.72,50.76,50.71,50.73,15934.0,50.72,50.76,50.71,50.73,15934.0
2023-11-21 12:05:00,50.76,50.78,50.74,50.76,11419.0,50.76,50.78,50.74,50.76,11419.0
2023-11-21 12:10:00,50.76,50.79,50.74,50.77,9215.0,50.76,50.79,50.74,50.77,9215.0
2023-11-21 12:15:00,50.77,50.77,50.72,50.73,14095.0,50.77,50.77,50.72,50.73,14095.0
2023-11-21 12:20:00,50.73,50.83,50.73,50.78,30072.0,50.73,50.83,50.73,50.78,30072.0
2023-11-21 12:25:00,50.77,50.82,50.75,50.8,11644.0,50.77,50.82,50.75,50.8,11644.0
2023-11-21 12:30:00,50.8,50.84,50.79,50.82,6791.0,50.8,50.84,50.79,50.82,6791.0
2023-11-21 12:35:00,50.81,50.82,50.79,50.81,11282.0,50.81,50.82,50.79,50.81,11282.0
2023-11-21 12:40:00,50.82,50.85,50.81,50.84,11640.0,50.82,50.85,50.81,50.84,11640.0
2023-11-21 12:45:00,50.84,50.91,50.84,50.91,9189.0,50.84,50.91,50.84,50.91,9189.0
2023-11-21 12:50:00,50.91,50.92,50.9,50.91,14147.0,50.91,50.92,50.9,50.91,14147.0
2023-11-21 12:55:00,50.91,50.92,50.85,50.89,17147.0,50.91,50.92,50.85,50.89,17147.0
2023-11-21 13:00:00,50.89,50.89,50.84,50.86,13128.0,50.89,50.89,50.84,50.86,13128.0
2023-11-21 13:05:00,50.86,50.87,50.84,50.86,11438.0,50.86,50.87,50.84,50.86,11438.0
2023-11-21 13:10:00,50.85,50.87,50.83,50.83,11049.0,50.85,50.87,50.83,50.83,11049.0
2023-11-21 13:15:00,50.83,50.83,50.8,50.81,19514.0,50.83,50.83,50.8,50.81,19514.0
2023-11-21 13:20:00,50.81,50.82,50.77,50.78,14001.0,50.81,50.82,50.77,50.78,14001.0
2023-11-21 13:25:00,50.76,50.82,50.76,50.8,13035.0,50.76,50.82,50.76,50.8,13035.0
2023-11-21 13:30:00,50.8,50.83,50.8,50.83,17371.0,50.8,50.83,50.8,50.83,17371.0
2023-11-21 13:35:00,50.82,50.87,50.79,50.86,119123.0,50.82,50.87,50.79,50.86,119123.0
2023-11-21 13:40:00,50.86,50.89,50.84,50.87,27071.0,50.86,50.89,50.84,50.87,27071.0
2023-11-21 13:45:00,50.87,50.91,50.81,50.82,30171.0,50.87,50.91,50.81,50.82,30171.0
2023-11-21 13:50:00,50.82,50.87,50.81,50.86,55300.0,50.82,50.87,50.81,50.86,55300.0
2023-11-21 13:55:00,50.86,50.86,50.8,50.8,32734.0,50.86,50.86,50.8,50.8,32734.0
2023-11-21 14:00:00,50.82,50.84,50.78,50.8,28886.0,50.82,50.84,50.78,50.8,28886.0
2023-11-21 14:05:00,50.8,50.81,50.71,50.75,39953.0,50.8,50.81,50.71,50.75,39953.0
2023-11-21 14:10:00,50.77,50.82,50.7,50.8,26901.0,50.77,50.82,50.7,50.8,26901.0
2023-11-21 14:15:00,50.8,50.84,50.76,50.79,17289.0,50.8,50.84,50.76,50.79,17289.0
2023-11-21 14:20:00,50.79,50.82,50.77,50.8,23086.0,50.79,50.82,50.77,50.8,23086.0
2023-11-21 14:25:00,50.8,50.82,50.76,50.81,17813.0,50.8,50.82,50.76,50.81,17813.0
2023-11-21 14:30:00,50.81,50.81,50.76,50.78,12085.0,50.81,50.81,50.76,50.78,12085.0
2023-11-21 14:35:00,50.78,50.79,50.71,50.72,29511.0,50.78,50.79,50.71,50.72,29511.0
2023-11-21 14:40:00,50.72,50.75,50.71,50.75,11475.0,50.72,50.75,50.71,50.75,11475.0
2023-11-21 14:45:00,50.75,50.78,50.74,50.75,23649.0,50.75,50.78,50.74,50.75,23649.0
2023-11-21 14:50:00,50.74,50.74,50.7,50.72,19302.0,50.74,50.74,50.7,50.72,19302.0
2023-11-21 14:55:00,50.72,50.77,50.69,50.77,30939.0,50.72,50.77,50.69,50.77,30939.0
2023-11-21 15:00:00,50.77,50.8,50.74,50.76,28453.0,50.77,50.8,50.74,50.76,28453.0
2023-11-21 15:05:00,50.76,50.82,50.69,50.69,67375.0,50.76,50.82,50.69,50.69,67375.0
2023-11-21 15:10:00,50.69,50.76,50.69,50.72,54034.0,50.69,50.76,50.69,50.72,54034.0
2023-11-21 15:15:00,50.71,50.75,50.69,50.75,67726.0,50.71,50.75,50.69,50.75,67726.0
2023-11-21 15:20:00,50.76,50.77,50.68,50.69,36545.0,50.76,50.77,50.68,50.69,36545.0
2023-11-21 15:25:00,50.69,50.71,50.67,50.7,38716.0,50.69,50.71,50.67,50.7,38716.0
2023-11-21 15:30:00,50.7,50.71,50.58,50.61,41029.0,50.7,50.71,50.58,50.61,41029.0
2023-11-21 15:35:00,50.62,50.63,50.57,50.59,59966.0,50.62,50.63,50.57,50.59,59966.0
2023-11-21 15:40:00,50.59,50.59,50.54,50.57,69293.0,50.59,50.59,50.54,50.57,69293.0
2023-11-21 15:45:00,50.57,50.57,50.51,50.52,116304.0,50.57,50.57,50.51,50.52,116304.0
2023-11-21 15:50:00,50.52,50.63,50.51,50.63,201546.0,50.52,50.63,50.51,50.63,201546.0
2023-11-21 15:55:00,50.63,50.67,50.58,50.63,310451.0,50.63,50.67,50.58,50.63,310451.0
2023-11-22 09:30:00,50.89,51.21,50.89,51.09,56672.0,50.89,51.21,50.89,51.09,56672.0
2023-11-22 09:35:00,51.09,51.28,51.09,51.26,26098.0,51.09,51.28,51.09,51.26,26098.0
2023-11-22 09:40:00,51.28,51.3,51.2,51.29,54822.0,51.28,51.3,51.2,51.29,54822.0
2023-11-22 09:45:00,51.31,51.33,51.05,51.05,27497.0,51.31,51.33,51.05,51.05,27497.0
2023-11-22 09:50:00,51.05,51.05,50.86,50.98,39744.0,51.05,51.05,50.86,50.98,39744.0
2023-11-22 09:55:00,50.96,50.97,50.83,50.95,76651.0,50.96,50.97,50.83,50.95,76651.0
2023-11-22 10:00:00,50.95,50.98,50.87,50.97,40497.0,50.95,50.98,50.87,50.97,40497.0
2023-11-22 10:05:00,50.98,51.0,50.89,50.89,19715.0,50.98,51.0,50.89,50.89,19715.0
2023-11-22 10:10:00,50.88,50.95,50.83,50.88,16719.0,50.88,50.95,50.83,50.88,16719.0
2023-11-22 10:15:00,50.89,50.9,50.8,50.87,20757.0,50.89,50.9,50.8,50.87,20757.0
2023-11-22 10:20:00,50.86,50.92,50.83,50.92,21258.0,50.86,50.92,50.83,50.92,21258.0
2023-11-22 10:25:00,50.92,50.97,50.9,50.96,15330.0,50.92,50.97,50.9,50.96,15330.0
2023-11-22 10:30:00,50.96,51.04,50.96,51.01,12729.0,50.96,51.04,50.96,51.01,12729.0
2023-11-22 10:35:00,51.01,51.05,50.99,51.02,13055.0,51.01,51.05,50.99,51.02,13055.0
2023-11-22 10:40:00,51.02,51.06,51.01,51.04,13310.0,51.02,51.06,51.01,51.04,13310.0
2023-11-22 10:45:00,51.03,51.07,51.0,51.02,10566.0,51.03,51.07,51.0,51.02,10566.0
2023-11-22 10:50:00,51.02,51.02,50.8,50.82,23234.0,51.02,51.02,50.8,50.82,23234.0
2023-11-22 10:55:00,50.82,50.86,50.81,50.84,12502.0,50.82,50.86,50.81,50.84,12502.0
2023-11-22 11:00:00,50.85,50.95,50.84,50.93,15254.0,50.85,50.95,50.84,50.93,15254.0
2023-11-22 11:05:00,50.97,50.97,50.88,50.88,7371.0,50.97,50.97,50.88,50.88,7371.0
2023-11-22 11:10:00,50.86,50.94,50.84,50.94,12355.0,50.86,50.94,50.84,50.94,12355.0
2023-11-22 11:15:00,50.93,50.96,50.89,50.91,11419.0,50.93,50.96,50.89,50.91,11419.0
2023-11-22 11:20:00,50.9,50.99,50.9,50.98,15808.0,50.9,50.99,50.9,50.98,15808.0
2023-11-22 11:25:00,50.98,51.04,50.96,51.03,10916.0,50.98,51.04,50.96,51.03,10916.0
2023-11-22 11:30:00,51.03,51.06,51.03,51.04,10965.0,51.03,51.06,51.03,51.04,10965.0
2023-11-22 11:35:00,51.05,51.06,51.01,51.04,18185.0,51.05,51.06,51.01,51.04,18185.0
2023-11-22 11:40:00,51.05,51.12,51.03,51.11,16637.0,51.05,51.12,51.03,51.11,16637.0
2023-11-22 11:45:00,51.11,51.12,51.05,51.06,15078.0,51.11,51.12,51.05,51.06,15078.0
2023-11-22 11:50:00,51.06,51.07,50.99,51.0,17054.0,51.06,51.07,50.99,51.0,17054.0
2023-11-22 11:55:00,51.0,51.0,50.96,51.0,25728.0,51.0,51.0,50.96,51.0,25728.0
2023-11-22 12:00:00,51.0,51.04,50.95,51.02,14215.0,51.0,51.04,50.95,51.02,14215.0
2023-11-22 12:05:00,51.01,51.07,51.0,51.07,20277.0,51.01,51.07,51.0,51.07,20277.0
2023-11-22 12:10:00,51.07,51.09,50.99,51.0,31946.0,51.07,51.09,50.99,51.0,31946.0
2023-11-22 12:15:00,51.0,51.07,50.99,51.05,26812.0,51.0,51.07,50.99,51.05,26812.0
2023-11-22 12:20:00,51.05,51.07,50.99,51.0,21334.0,51.05,51.07,50.99,51.0,21334.0
2023-11-22 12:25:00,51.0,51.02,50.93,50.93,56335.0,51.0,51.02,50.93,50.93,56335.0
2023-11-22 12:30:00,50.93,50.96,50.92,50.94,10303.0,50.93,50.96,50.92,50.94,10303.0
2023-11-22 12:35:00,50.95,50.96,50.92,50.95,9709.0,50.95,50.96,50.92,50.95,9709.0
2023-11-22 12:40:00,50.95,50.96,50.86,50.89,12894.0,50.95,50.96,50.86,50.89,12894.0
2023-11-22 12:45:00,50.88,50.88,50.82,50.84,10840.0,50.88,50.88,50.82,50.84,10840.0
2023-11-22 12:50:00,50.84,50.9,50.83,50.87,11715.0,50.84,50.9,50.83,50.87,11715.0
2023-11-22 12:55:00,50.87,50.87,50.83,50.85,9806.0,50.87,50.87,50.83,50.85,9806.0
2023-11-22 13:00:00,50.86,50.88,50.83,50.84,24932.0,50.86,50.88,50.83,50.84,24932.0
2023-11-22 13:05:00,50.85,50.91,50.84,50.87,7912.0,50.85,50.91,50.84,50.87,7912.0
2023-11-22 13:10:00,50.88,50.98,50.87,50.98,16045.0,50.88,50.98,50.87,50.98,16045.0
2023-11-22 13:15:00,50.98,50.98,50.88,50.9,16159.0,50.98,50.98,50.88,50.9,16159.0
2023-11-22 13:20:00,50.9,50.95,50.9,50.94,11344.0,50.9,50.95,50.9,50.94,11344.0
2023-11-22 13:25:00,50.94,50.95,50.92,50.95,7257.0,50.94,50.95,50.92,50.95,7257.0
2023-11-22 13:30:00,50.95,50.99,50.93,50.97,14536.0,50.95,50.99,50.93,50.97,14536.0
2023-11-22 13:35:00,50.96,50.97,50.92,50.94,9415.0,50.96,50.97,50.92,50.94,9415.0
2023-11-22 13:40:00,50.93,50.93,50.86,50.87,15092.0,50.93,50.93,50.86,50.87,15092.0
2023-11-22 13:45:00,50.87,50.9,50.87,50.9,9905.0,50.87,50.9,50.87,50.9,9905.0
2023-11-22 13:50:00,50.9,50.91,50.87,50.87,9916.0,50.9,50.91,50.87,50.87,9916.0
2023-11-22 13:55:00,50.88,50.92,50.87,50.89,16780.0,50.88,50.92,50.87,50.89,16780.0
2023-11-22 14:00:00,50.9,50.94,50.89,50.93,16501.0,50.9,50.94,50.89,50.93,16501.0
2023-11-22 14:05:00,50.93,50.95,50.92,50.94,15752.0,50.93,50.95,50.92,50.94,15752.0
2023-11-22 14:10:00,50.94,50.95,50.85,50.86,21636.0,50.94,50.95,50.85,50.86,21636.0
2023-11-22 14:15:00,50.86,50.91,50.85,50.87,13469.0,50.86,50.91,50.85,50.87,13469.0
2023-11-22 14:20:00,50.88,50.9,50.85,50.87,10501.0,50.88,50.9,50.85,50.87,10501.0
2023-11-22 14:25:00,50.87,50.9,50.85,50.9,12575.0,50.87,50.9,50.85,50.9,12575.0
2023-11-22 14:30:00,50.89,50.89,50.81,50.82,13883.0,50.89,50.89,50.81,50.82,13883.0
2023-11-22 14:35:00,50.82,50.85,50.75,50.76,33955.0,50.82,50.85,50.75,50.76,33955.0
2023-11-22 14:40:00,50.76,50.82,50.74,50.8,16474.0,50.76,50.82,50.74,50.8,16474.0
2023-11-22 14:45:00,50.8,50.82,50.75,50.79,20386.0,50.8,50.82,50.75,50.79,20386.0
2023-11-22 14:50:00,50.79,50.85,50.79,50.83,13002.0,50.79,50.85,50.79,50.83,13002.0
2023-11-22 14:55:00,50.83,50.85,50.81,50.83,16884.0,50.83,50.85,50.81,50.83,16884.0
2023-11-22 15:00:00,50.84,50.87,50.8,50.87,20783.0,50.84,50.87,50.8,50.87,20783.0
2023-11-22 15:05:00,50.87,50.9,50.85,50.89,24638.0,50.87,50.9,50.85,50.89,24638.0
2023-11-22 15:10:00,50.89,50.91,50.87,50.9,18462.0,50.89,50.91,50.87,50.9,18462.0
2023-11-22 15:15:00,50.9,50.93,50.89,50.91,19140.0,50.9,50.93,50.89,50.91,19140.0
2023-11-22 15:20:00,50.91,50.92,50.84,50.85,32500.0,50.91,50.92,50.84,50.85,32500.0
2023-11-22 15:25:00,50.85,50.86,50.82,50.86,19438.0,50.85,50.86,50.82,50.86,19438.0
2023-11-22 15:30:00,50.86,50.86,50.81,50.83,18848.0,50.86,50.86,50.81,50.83,18848.0
2023-11-22 15:35:00,50.83,50.84,50.77,50.79,18620.0,50.83,50.84,50.77,50.79,18620.0
2023-11-22 15:40:00,50.79,50.8,50.77,50.78,20514.0,50.79,50.8,50.77,50.78,20514.0
2023-11-22 15:45:00,50.79,50.83,50.78,50.81,38073.0,50.79,50.83,50.78,50.81,38073.0
2023-11-22 15:50:00,50.82,50.85,50.79,50.85,92341.0,50.82,50.85,50.79,50.85,92341.0
2023-11-22 15:55:00,50.85,50.89,50.83,50.89,184608.0,50.85,50.89,50.83,50.89,184608.0
2023-11-24 09:30:00,50.73,50.92,50.65,50.82,31646.0,50.73,50.92,50.65,50.82,31646.0
2023-11-24 09:35:00,50.83,50.9,50.8,50.83,15002.0,50.83,50.9,50.8,50.83,15002.0
2023-11-24 09:40:00,50.81,50.84,50.65,50.66,115381.0,50.81,50.84,50.65,50.66,115381.0
2023-11-24 09:45:00,50.65,50.73,50.64,50.71,17290.0,50.65,50.73,50.64,50.71,17290.0
2023-11-24 09:50:00,50.7,50.7,50.55,50.58,65066.0,50.7,50.7,50.55,50.58,65066.0
2023-11-24 09:55:00,50.59,50.73,50.59,50.73,75606.0,50.59,50.73,50.59,50.73,75606.0
2023-11-24 10:00:00,50.73,50.77,50.7,50.76,20240.0,50.73,50.77,50.7,50.76,20240.0
2023-11-24 10:05:00,50.76,50.78,50.67,50.68,7886.0,50.76,50.78,50.67,50.68,7886.0
2023-11-24 10:10:00,50.68,50.72,50.65,50.66,13073.0,50.68,50.72,50.65,50.66,13073.0
2023-11-24 10:15:00,50.64,50.71,50.62,50.66,15683.0,50.64,50.71,50.62,50.66,15683.0
2023-11-24 10:20:00,50.67,50.68,50.64,50.64,14523.0,50.67,50.68,50.64,50.64,14523.0
2023-11-24 10:25:00,50.65,50.7,50.63,50.68,20174.0,50.65,50.7,50.63,50.68,20174.0
2023-11-24 10:30:00,50.67,50.72,50.66,50.72,20537.0,50.67,50.72,50.66,50.72,20537.0
2023-11-24 10:35:00,50.72,50.76,50.66,50.69,13737.0,50.72,50.76,50.66,50.69,13737.0
2023-11-24 10:40:00,50.7,50.76,50.7,50.72,10755.0,50.7,50.76,50.7,50.72,10755.0
2023-11-24 10:45:00,50.72,50.74,50.69,50.71,15880.0,50.72,50.74,50.69,50.71,15880.0
2023-11-24 10:50:00,50.72,50.73,50.66,50.68,12655.0,50.72,50.73,50.66,50.68,12655.0
2023-11-24 10:55:00,50.67,50.7,50.65,50.68,13093.0,50.67,50.7,50.65,50.68,13093.0
2023-11-24 11:00:00,50.67,50.69,50.63,50.66,11047.0,50.67,50.69,50.63,50.66,11047.0
2023-11-24 11:05:00,50.66,50.7,50.65,50.66,10646.0,50.66,50.7,50.65,50.66,10646.0
2023-11-24 11:10:00,50.66,50.67,50.64,50.66,14529.0,50.66,50.67,50.64,50.66,14529.0
2023-11-24 11:15:00,50.65,50.67,50.62,50.66,9974.0,50.65,50.67,50.62,50.66,9974.0
2023-11-24 11:20:00,50.66,50.66,50.59,50.66,15777.0,50.66,50.66,50.59,50.66,15777.0
2023-11-24 11:25:00,50.67,50.69,50.63,50.63,9920.0,50.67,50.69,50.63,50.63,9920.0
2023-11-24 11:30:00,50.64,50.66,50.59,50.63,8061.0,50.64,50.66,50.59,50.63,8061.0
2023-11-24 11:35:00,50.62,50.67,50.62,50.65,7638.0,50.62,50.67,50.62,50.65,7638.0
2023-11-24 11:40:00,50.65,50.66,50.61,50.63,12295.0,50.65,50.66,50.61,50.63,12295.0
2023-11-24 11:45:00,50.61,50.64,50.6,50.62,7255.0,50.61,50.64,50.6,50.62,7255.0
2023-11-24 11:50:00,50.62,50.64,50.6,50.62,18158.0,50.62,50.64,50.6,50.62,18158.0
2023-11-24 11:55:00,50.63,50.64,50.61,50.62,6764.0,50.63,50.64,50.61,50.62,6764.0
2023-11-24 12:00:00,50.62,50.65,50.61,50.64,5831.0,50.62,50.65,50.61,50.64,5831.0
2023-11-24 12:05:00,50.63,50.67,50.62,50.66,9142.0,50.63,50.67,50.62,50.66,9142.0
2023-11-24 12:10:00,50.65,50.71,50.64,50.66,24420.0,50.65,50.71,50.64,50.66,24420.0
2023-11-24 12:15:00,50.66,50.73,50.66,50.69,19316.0,50.66,50.73,50.66,50.69,19316.0
2023-11-24 12:20:00,50.69,50.69,50.66,50.68,16214.0,50.69,50.69,50.66,50.68,16214.0
2023-11-24 12:25:00,50.68,50.68,50.65,50.66,34468.0,50.68,50.68,50.65,50.66,34468.0
2023-11-24 12:30:00,50.66,50.69,50.65,50.68,11397.0,50.66,50.69,50.65,50.68,11397.0
2023-11-24 12:35:00,50.68,50.68,50.63,50.63,37865.0,50.68,50.68,50.63,50.63,37865.0
2023-11-24 12:40:00,50.63,50.68,50.62,50.66,31404.0,50.63,50.68,50.62,50.66,31404.0
2023-11-24 12:45:00,50.67,50.68,50.66,50.67,35861.0,50.67,50.68,50.66,50.67,35861.0
2023-11-24 12:50:00,50.66,50.79,50.66,50.78,61295.0,50.66,50.79,50.66,50.78,61295.0
2023-11-24 12:55:00,50.78,50.82,50.76,50.81,97735.0,50.78,50.82,50.76,50.81,97735.0
2023-11-27 09:30:00,50.76,50.98,50.76,50.94,68380.0,50.76,50.98,50.76,50.94,68380.0
2023-11-27 09:35:00,50.95,50.95,50.81,50.89,24049.0,50.95,50.95,50.81,50.89,24049.0
2023-11-27 09:40:00,50.9,50.96,50.86,50.93,25658.0,50.9,50.96,50.86,50.93,25658.0
2023-11-27 09:45:00,50.94,51.04,50.89,51.03,27668.0,50.94,51.04,50.89,51.03,27668.0
2023-11-27 09:50:00,51.02,51.04,50.94,50.98,13033.0,51.02,51.04,50.94,50.98,13033.0
2023-11-27 09:55:00,50.98,50.98,50.91,50.98,13262.0,50.98,50.98,50.91,50.98,13262.0
2023-11-27 10:00:00,50.98,51.06,50.98,50.99,15444.0,50.98,51.06,50.98,50.99,15444.0
2023-11-27 10:05:00,50.98,51.05,50.95,51.05,18670.0,50.98,51.05,50.95,51.05,18670.0
2023-11-27 10:10:00,51.05,51.07,50.96,51.0,12310.0,51.05,51.07,50.96,51.0,12310.0
2023-11-27 10:15:00,51.01,51.01,50.88,50.94,15172.0,51.01,51.01,50.88,50.94,15172.0
2023-11-27 10:20:00,50.95,50.96,50.87,50.89,17332.0,50.95,50.96,50.87,50.89,17332.0
2023-11-27 10:25:00,50.9,51.03,50.9,51.0,17473.0,50.9,51.03,50.9,51.0,17473.0
2023-11-27 10:30:00,51.01,51.1,51.0,51.09,16870.0,51.01,51.1,51.0,51.09,16870.0
2023-11-27 10:35:00,51.09,51.12,51.02,51.09,26646.0,51.09,51.12,51.02,51.09,26646.0
2023-11-27 10:40:00,51.08,51.15,51.08,51.14,17274.0,51.08,51.15,51.08,51.14,17274.0
2023-11-27 10:45:00,51.12,51.21,51.09,51.18,20998.0,51.12,51.21,51.09,51.18,20998.0
2023-11-27 10:50:00,51.17,51.24,51.16,51.23,27432.0,51.17,51.24,51.16,51.23,27432.0
2023-11-27 10:55:00,51.23,51.24,51.19,51.21,18550.0,51.23,51.24,51.19,51.21,18550.0
2023-11-27 11:00:00,51.21,51.22,51.16,51.18,18848.0,51.21,51.22,51.16,51.18,18848.0
2023-11-27 11:05:00,51.17,51.18,51.1,51.14,19843.0,51.17,51.18,51.1,51.14,19843.0
2023-11-27 11:10:00,51.14,51.19,51.12,51.14,20277.0,51.14,51.19,51.12,51.14,20277.0
2023-11-27 11:15:00,51.14,51.14,51.09,51.13,12141.0,51.14,51.14,51.09,51.13,12141.0
2023-11-27 11:20:00,51.13,51.14,51.11,51.13,10111.0,51.13,51.14,51.11,51.13,10111.0
2023-11-27 11:25:00,51.12,51.16,51.12,51.16,7887.0,51.12,51.16,51.12,51.16,7887.0
2023-11-27 11:30:00,51.16,51.17,51.13,51.17,13376.0,51.16,51.17,51.13,51.17,13376.0
2023-11-27 11:35:00,51.18,51.22,51.17,51.19,17641.0,51.18,51.22,51.17,51.19,17641.0
2023-11-27 11:40:00,51.2,51.21,51.13,51.17,15690.0,51.2,51.21,51.13,51.17,15690.0
2023-11-27 11:45:00,51.18,51.22,51.17,51.19,11678.0,51.18,51.22,51.17,51.19,11678.0
2023-11-27 11:50:00,51.19,51.29,51.18,51.27,46363.0,51.19,51.29,51.18,51.27,46363.0
2023-11-27 11:55:00,51.27,51.33,51.26,51.3,24518.0,51.27,51.33,51.26,51.3,24518.0
2023-11-27 12:00:00,51.31,51.36,51.3,51.32,14340.0,51.31,51.36,51.3,51.32,14340.0
2023-11-27 12:05:00,51.32,51.37,51.31,51.33,10458.0,51.32,51.37,51.31,51.33,10458.0
2023-11-27 12:10:00,51.33,51.37,51.32,51.35,15155.0,51.33,51.37,51.32,51.35,15155.0
2023-11-27 12:15:00,51.36,51.36,51.33,51.35,18237.0,51.36,51.36,51.33,51.35,18237.0
2023-11-27 12:20:00,51.32,51.33,51.29,51.3,10449.0,51.32,51.33,51.29,51.3,10449.0
2023-11-27 12:25:00,51.3,51.3,51.26,51.27,10178.0,51.3,51.3,51.26,51.27,10178.0
2023-11-27 12:30:00,51.27,51.32,51.27,51.3,7631.0,51.27,51.32,51.27,51.3,7631.0
2023-11-27 12:35:00,51.3,51.31,51.28,51.29,9412.0,51.3,51.31,51.28,51.29,9412.0
2023-11-27 12:40:00,51.3,51.34,51.29,51.34,13341.0,51.3,51.34,51.29,51.34,13341.0
2023-11-27 12:45:00,51.34,51.34,51.3,51.3,13997.0,51.34,51.34,51.3,51.3,13997.0
2023-11-27 12:50:00,51.3,51.4,51.3,51.37,74650.0,51.3,51.4,51.3,51.37,74650.0
2023-11-27 12:55:00,51.37,51.39,51.36,51.38,11832.0,51.37,51.39,51.36,51.38,11832.0
2023-11-27 13:00:00,51.39,51.48,51.38,51.46,54770.0,51.39,51.48,51.38,51.46,54770.0
2023-11-27 13:05:00,51.46,51.48,51.42,51.46,23319.0,51.46,51.48,51.42,51.46,23319.0
2023-11-27 13:10:00,51.46,51.5,51.45,51.49,14269.0,51.46,51.5,51.45,51.49,14269.0
2023-11-27 13:15:00,51.5,51.5,51.47,51.47,16302.0,51.5,51.5,51.47,51.47,16302.0
2023-11-27 13:20:00,51.47,51.48,51.42,51.46,16803.0,51.47,51.48,51.42,51.46,16803.0
2023-11-27 13:25:00,51.45,51.45,51.43,51.45,33420.0,51.45,51.45,51.43,51.45,33420.0
2023-11-27 13:30:00,51.45,51.48,51.44,51.48,6328.0,51.45,51.48,51.44,51.48,6328.0
2023-11-27 13:35:00,51.48,51.48,51.4,51.44,20419.0,51.48,51.48,51.4,51.44,20419.0
2023-11-27 13:40:00,51.45,51.45,51.4,51.41,13518.0,51.45,51.45,51.4,51.41,13518.0
2023-11-27 13:45:00,51.4,51.44,51.4,51.41,11810.0,51.4,51.44,51.4,51.41,11810.0
2023-11-27 13:50:00,51.41,51.42,51.39,51.4,9483.0,51.41,51.42,51.39,51.4,9483.0
2023-11-27 13:55:00,51.39,51.44,51.39,51.4,13139.0,51.39,51.44,51.39,51.4,13139.0
2023-11-27 14:00:00,51.41,51.42,51.39,51.41,9800.0,51.41,51.42,51.39,51.41,9800.0
2023-11-27 14:05:00,51.4,51.42,51.39,51.4,21469.0,51.4,51.42,51.39,51.4,21469.0
2023-11-27 14:10:00,51.4,51.41,51.37,51.39,23052.0,51.4,51.41,51.37,51.39,23052.0
2023-11-27 14:15:00,51.39,51.39,51.29,51.32,14468.0,51.39,51.39,51.29,51.32,14468.0
2023-11-27 14:20:00,51.31,51.36,51.31,51.32,32009.0,51.31,51.36,51.31,51.32,32009.0
2023-11-27 14:25:00,51.32,51.33,51.31,51.33,7645.0,51.32,51.33,51.31,51.33,7645.0
2023-11-27 14:30:00,51.33,51.36,51.31,51.36,50945.0,51.33,51.36,51.31,51.36,50945.0
2023-11-27 14:35:00,51.36,51.37,51.34,51.34,20924.0,51.36,51.37,51.34,51.34,20924.0
2023-11-27 14:40:00,51.34,51.35,51.19,51.22,151813.0,51.34,51.35,51.19,51.22,151813.0
2023-11-27 14:45:00,51.23,51.25,51.14,51.16,148529.0,51.23,51.25,51.14,51.16,148529.0
2023-11-27 14:50:00,51.16,51.2,51.15,51.16,13857.0,51.16,51.2,51.15,51.16,13857.0
2023-11-27 14:55:00,51.16,51.22,51.15,51.22,21649.0,51.16,51.22,51.15,51.22,21649.0
2023-11-27 15:00:00,51.22,51.23,51.18,51.21,14788.0,51.22,51.23,51.18,51.21,14788.0
2023-11-27 15:05:00,51.21,51.27,51.21,51.27,36696.0,51.21,51.27,51.21,51.27,36696.0
2023-11-27 15:10:00,51.27,51.3,51.25,51.27,25418.0,51.27,51.3,51.25,51.27,25418.0
2023-11-27 15:15:00,51.27,51.33,51.26,51.33,22358.0,51.27,51.33,51.26,51.33,22358.0
2023-11-27 15:20:00,51.33,51.36,51.32,51.34,15086.0,51.33,51.36,51.32,51.34,15086.0
2023-11-27 15:25:00,51.34,51.36,51.33,51.35,15362.0,51.34,51.36,51.33,51.35,15362.0
2023-11-27 15:30:00,51.36,51.39,51.33,51.36,34007.0,51.36,51.39,51.33,51.36,34007.0
2023-11-27 15:35:00,51.37,51.38,51.32,51.33,27895.0,51.37,51.38,51.32,51.33,27895.0
2023-11-27 15:40:00,51.33,51.33,51.3,51.31,20533.0,51.33,51.33,51.3,51.31,20533.0
2023-11-27 15:45:00,51.3,51.3,51.25,51.25,51747.0,51.3,51.3,51.25,51.25,51747.0
2023-11-27 15:50:00,51.25,51.28,51.21,51.26,85960.0,51.25,51.28,51.21,51.26,85960.0
2023-11-27 15:55:00,51.26,51.26,51.16,51.19,210572.0,51.26,51.26,51.16,51.19,210572.0
2023-11-28 09:30:00,51.07,51.19,51.02,51.15,62197.0,51.07,51.19,51.02,51.15,62197.0
2023-11-28 09:35:00,51.16,51.21,51.08,51.21,11767.0,51.16,51.21,51.08,51.21,11767.0
2023-11-28 09:40:00,51.21,51.22,51.16,51.19,13837.0,51.21,51.22,51.16,51.19,13837.0
2023-11-28 09:45:00,51.19,51.25,51.17,51.2,14565.0,51.19,51.25,51.17,51.2,14565.0
2023-11-28 09:50:00,51.19,51.2,51.09,51.12,12689.0,51.19,51.2,51.09,51.12,12689.0
2023-11-28 09:55:00,51.11,51.15,51.08,51.13,12628.0,51.11,51.15,51.08,51.13,12628.0
2023-11-28 10:00:00,51.13,51.2,51.1,51.18,14864.0,51.13,51.2,51.1,51.18,14864.0
2023-11-28 10:05:00,51.18,51.3,51.18,51.23,17093.0,51.18,51.3,51.18,51.23,17093.0
2023-11-28 10:10:00,51.23,51.25,51.2,51.22,10336.0,51.23,51.25,51.2,51.22,10336.0
2023-11-28 10:15:00,51.22,51.25,51.2,51.25,16213.0,51.22,51.25,51.2,51.25,16213.0
2023-11-28 10:20:00,51.26,51.3,51.25,51.28,20990.0,51.26,51.3,51.25,51.28,20990.0
2023-11-28 10:25:00,51.27,51.31,51.27,51.31,16874.0,51.27,51.31,51.27,51.31,16874.0
2023-11-28 10:30:00,51.3,51.31,51.23,51.3,15361.0,51.3,51.31,51.23,51.3,15361.0
2023-11-28 10:35:00,51.31,51.32,51.22,51.28,21717.0,51.31,51.32,51.22,51.28,21717.0
2023-11-28 10:40:00,51.29,51.44,51.29,51.42,73960.0,51.29,51.44,51.29,51.42,73960.0
2023-11-28 10:45:00,51.41,51.41,51.3,51.32,15074.0,51.41,51.41,51.3,51.32,15074.0
2023-11-28 10:50:00,51.31,51.33,51.2,51.2,14201.0,51.31,51.33,51.2,51.2,14201.0
2023-11-28 10:55:00,51.19,51.21,51.13,51.16,10582.0,51.19,51.21,51.13,51.16,10582.0
2023-11-28 11:00:00,51.17,51.21,51.11,51.21,16449.0,51.17,51.21,51.11,51.21,16449.0
2023-11-28 11:05:00,51.22,51.25,51.17,51.17,10898.0,51.22,51.25,51.17,51.17,10898.0
2023-11-28 11:10:00,51.16,51.21,51.15,51.17,14361.0,51.16,51.21,51.15,51.17,14361.0
2023-11-28 11:15:00,51.16,51.2,51.14,51.15,18592.0,51.16,51.2,51.14,51.15,18592.0
2023-11-28 11:20:00,51.15,51.21,51.13,51.21,23769.0,51.15,51.21,51.13,51.21,23769.0
2023-11-28 11:25:00,51.2,51.23,51.16,51.16,16048.0,51.2,51.23,51.16,51.16,16048.0
2023-11-28 11:30:00,51.18,51.27,51.18,51.26,12307.0,51.18,51.27,51.18,51.26,12307.0
2023-11-28 11:35:00,51.26,51.29,51.24,51.29,13050.0,51.26,51.29,51.24,51.29,13050.0
2023-11-28 11:40:00,51.29,51.3,51.25,51.29,15960.0,51.29,51.3,51.25,51.29,15960.0
2023-11-28 11:45:00,51.29,51.29,51.21,51.23,21326.0,51.29,51.29,51.21,51.23,21326.0
2023-11-28 11:50:00,51.23,51.25,51.18,51.19,13128.0,51.23,51.25,51.18,51.19,13128.0
2023-11-28 11:55:00,51.19,51.24,51.18,51.24,27703.0,51.19,51.24,51.18,51.24,27703.0
2023-11-28 12:00:00,51.23,51.24,51.09,51.11,41880.0,51.23,51.24,51.09,51.11,41880.0
2023-11-28 12:05:00,51.11,51.11,51.02,51.03,12363.0,51.11,51.11,51.02,51.03,12363.0
2023-11-28 12:10:00,51.03,51.03,50.94,50.98,35027.0,51.03,51.03,50.94,50.98,35027.0
2023-11-28 12:15:00,50.97,50.99,50.87,50.87,16312.0,50.97,50.99,50.87,50.87,16312.0
2023-11-28 12:20:00,50.86,50.87,50.76,50.77,24143.0,50.86,50.87,50.76,50.77,24143.0
2023-11-28 12:25:00,50.77,50.8,50.74,50.77,32353.0,50.77,50.8,50.74,50.77,32353.0
2023-11-28 12:30:00,50.77,50.77,50.68,50.75,15081.0,50.77,50.77,50.68,50.75,15081.0
2023-11-28 12:35:00,50.75,50.82,50.73,50.76,26930.0,50.75,50.82,50.73,50.76,26930.0
2023-11-28 12:40:00,50.76,50.79,50.72,50.72,18790.0,50.76,50.79,50.72,50.72,18790.0
2023-11-28 12:45:00,50.73,50.76,50.71,50.73,14412.0,50.73,50.76,50.71,50.73,14412.0
2023-11-28 12:50:00,50.73,50.78,50.71,50.77,24038.0,50.73,50.78,50.71,50.77,24038.0
2023-11-28 12:55:00,50.77,50.82,50.76,50.8,13958.0,50.77,50.82,50.76,50.8,13958.0
2023-11-28 13:00:00,50.8,50.8,50.64,50.73,51946.0,50.8,50.8,50.64,50.73,51946.0
2023-11-28 13:05:00,50.73,50.79,50.73,50.76,20856.0,50.73,50.79,50.73,50.76,20856.0
2023-11-28 13:10:00,50.76,50.76,50.66,50.66,28835.0,50.76,50.76,50.66,50.66,28835.0
2023-11-28 13:15:00,50.65,50.71,50.62,50.7,11011.0,50.65,50.71,50.62,50.7,11011.0
2023-11-28 13:20:00,50.7,50.74,50.7,50.71,18270.0,50.7,50.74,50.7,50.71,18270.0
2023-11-28 13:25:00,50.71,50.75,50.7,50.75,8730.0,50.71,50.75,50.7,50.75,8730.0
2023-11-28 13:30:00,50.75,50.8,50.73,50.8,17032.0,50.75,50.8,50.73,50.8,17032.0
2023-11-28 13:35:00,50.8,50.81,50.77,50.8,12257.0,50.8,50.81,50.77,50.8,12257.0
2023-11-28 13:40:00,50.81,50.83,50.79,50.83,59168.0,50.81,50.83,50.79,50.83,59168.0
2023-11-28 13:45:00,50.83,50.86,50.81,50.83,10208.0,50.83,50.86,50.81,50.83,10208.0
2023-11-28 13:50:00,50.83,50.88,50.82,50.87,10807.0,50.83,50.88,50.82,50.87,10807.0
2023-11-28 13:55:00,50.85,50.88,50.82,50.82,10175.0,50.85,50.88,50.82,50.82,10175.0
2023-11-28 14:00:00,50.83,50.84,50.78,50.79,9326.0,50.83,50.84,50.78,50.79,9326.0
2023-11-28 14:05:00,50.77,50.79,50.72,50.72,14453.0,50.77,50.79,50.72,50.72,14453.0
2023-11-28 14:10:00,50.73,50.78,50.72,50.76,15878.0,50.73,50.78,50.72,50.76,15878.0
2023-11-28 14:15:00,50.76,50.8,50.75,50.77,20708.0,50.76,50.8,50.75,50.77,20708.0
2023-11-28 14:20:00,50.77,50.84,50.77,50.8,13010.0,50.77,50.84,50.77,50.8,13010.0
2023-11-28 14:25:00,50.81,50.83,50.81,50.82,10678.0,50.81,50.83,50.81,50.82,10678.0
2023-11-28 14:30:00,50.82,50.84,50.73,50.74,45835.0,50.82,50.84,50.73,50.74,45835.0
2023-11-28 14:35:00,50.74,50.78,50.73,50.75,32190.0,50.74,50.78,50.73,50.75,32190.0
2023-11-28 14:40:00,50.75,50.8,50.75,50.77,10185.0,50.75,50.8,50.75,50.77,10185.0
2023-11-28 14:45:00,50.77,50.82,50.76,50.81,9034.0,50.77,50.82,50.76,50.81,9034.0
2023-11-28 14:50:00,50.81,50.86,50.81,50.86,12141.0,50.81,50.86,50.81,50.86,12141.0
2023-11-28 14:55:00,50.86,50.88,50.84,50.84,11074.0,50.86,50.88,50.84,50.84,11074.0
2023-11-28 15:00:00,50.85,50.86,50.79,50.81,14913.0,50.85,50.86,50.79,50.81,14913.0
2023-11-28 15:05:00,50.8,50.8,50.76,50.78,15392.0,50.8,50.8,50.76,50.78,15392.0
2023-11-28 15:10:00,50.78,50.8,50.73,50.74,17965.0,50.78,50.8,50.73,50.74,17965.0
2023-11-28 15:15:00,50.73,50.78,50.73,50.75,12409.0,50.73,50.78,50.73,50.75,12409.0
2023-11-28 15:20:00,50.74,50.77,50.71,50.77,19414.0,50.74,50.77,50.71,50.77,19414.0
2023-11-28 15:25:00,50.76,50.77,50.73,50.76,10847.0,50.76,50.77,50.73,50.76,10847.0
2023-11-28 15:30:00,50.76,50.79,50.75,50.79,20873.0,50.76,50.79,50.75,50.79,20873.0
2023-11-28 15:35:00,50.79,50.79,50.72,50.72,22968.0,50.79,50.79,50.72,50.72,22968.0
2023-11-28 15:40:00,50.73,50.8,50.71,50.79,28334.0,50.73,50.8,50.71,50.79,28334.0
2023-11-28 15:45:00,50.78,50.82,50.74,50.81,45576.0,50.78,50.82,50.74,50.81,45576.0
2023-11-28 15:50:00,50.82,50.88,50.72,50.73,125345.0,50.82,50.88,50.72,50.73,125345.0
2023-11-28 15:55:00,50.72,50.76,50.68,50.73,229247.0,50.72,50.76,50.68,50.73,229247.0
2023-11-29 09:30:00,50.97,51.12,50.86,50.87,54344.0,50.97,51.12,50.86,50.87,54344.0
2023-11-29 09:35:00,50.85,50.85,50.64,50.71,20566.0,50.85,50.85,50.64,50.71,20566.0
2023-11-29 09:40:00,50.68,50.71,50.62,50.65,21750.0,50.68,50.71,50.62,50.65,21750.0
2023-11-29 09:45:00,50.65,50.75,50.64,50.68,18052.0,50.65,50.75,50.64,50.68,18052.0
2023-11-29 09:50:00,50.69,50.74,50.6,50.68,22332.0,50.69,50.74,50.6,50.68,22332.0
2023-11-29 09:55:00,50.69,50.77,50.69,50.72,10306.0,50.69,50.77,50.69,50.72,10306.0
2023-11-29 10:00:00,50.73,50.78,50.68,50.68,16050.0,50.73,50.78,50.68,50.68,16050.0
2023-11-29 10:05:00,50.68,50.68,50.54,50.56,24399.0,50.68,50.68,50.54,50.56,24399.0
2023-11-29 10:10:00,50.56,50.63,50.54,50.6,20143.0,50.56,50.63,50.54,50.6,20143.0
2023-11-29 10:15:00,50.59,50.63,50.57,50.57,18903.0,50.59,50.63,50.57,50.57,18903.0
2023-11-29 10:20:00,50.56,50.57,50.52,50.54,13563.0,50.56,50.57,50.52,50.54,13563.0
2023-11-29 10:25:00,50.55,50.62,50.53,50.61,14217.0,50.55,50.62,50.53,50.61,14217.0
2023-11-29 10:30:00,50.61,50.61,50.53,50.55,14202.0,50.61,50.61,50.53,50.55,14202.0
2023-11-29 10:35:00,50.57,50.58,50.51,50.53,9372.0,50.57,50.58,50.51,50.53,9372.0
2023-11-29 10:40:00,50.52,50.53,50.44,50.53,33030.0,50.52,50.53,50.44,50.53,33030.0
2023-11-29 10:45:00,50.54,50.58,50.52,50.55,7617.0,50.54,50.58,50.52,50.55,7617.0
2023-11-29 10:50:00,50.56,50.61,50.55,50.58,5008.0,50.56,50.61,50.55,50.58,5008.0
2023-11-29 10:55:00,50.55,50.62,50.55,50.56,21654.0,50.55,50.62,50.55,50.56,21654.0
2023-11-29 11:00:00,50.56,50.57,50.54,50.55,5702.0,50.56,50.57,50.54,50.55,5702.0
2023-11-29 11:05:00,50.56,50.56,50.45,50.46,14495.0,50.56,50.56,50.45,50.46,14495.0
2023-11-29 11:10:00,50.46,50.47,50.39,50.42,14770.0,50.46,50.47,50.39,50.42,14770.0
2023-11-29 11:15:00,50.41,50.43,50.36,50.41,10763.0,50.41,50.43,50.36,50.41,10763.0
2023-11-29 11:20:00,50.4,50.43,50.36,50.41,14458.0,50.4,50.43,50.36,50.41,14458.0
2023-11-29 11:25:00,50.41,50.46,50.39,50.4,24391.0,50.41,50.46,50.39,50.4,24391.0
2023-11-29 11:30:00,50.4,50.41,50.34,50.34,52195.0,50.4,50.41,50.34,50.34,52195.0
2023-11-29 11:35:00,50.34,50.49,50.34,50.48,22134.0,50.34,50.49,50.34,50.48,22134.0
2023-11-29 11:40:00,50.47,50.53,50.47,50.49,9196.0,50.47,50.53,50.47,50.49,9196.0
2023-11-29 11:45:00,50.49,50.54,50.49,50.53,7451.0,50.49,50.54,50.49,50.53,7451.0
2023-11-29 11:50:00,50.52,50.54,50.49,50.53,7214.0,50.52,50.54,50.49,50.53,7214.0
2023-11-29 11:55:00,50.53,50.58,50.52,50.57,8486.0,50.53,50.58,50.52,50.57,8486.0
2023-11-29 12:00:00,50.58,50.63,50.57,50.63,13106.0,50.58,50.63,50.57,50.63,13106.0
2023-11-29 12:05:00,50.63,50.67,50.6,50.64,14597.0,50.63,50.67,50.6,50.64,14597.0
2023-11-29 12:10:00,50.64,50.66,50.62,50.63,7179.0,50.64,50.66,50.62,50.63,7179.0
2023-11-29 12:15:00,50.64,50.68,50.63,50.65,5317.0,50.64,50.68,50.63,50.65,5317.0
2023-11-29 12:20:00,50.64,50.68,50.64,50.65,12884.0,50.64,50.68,50.64,50.65,12884.0
2023-11-29 12:25:00,50.66,50.71,50.65,50.71,6372.0,50.66,50.71,50.65,50.71,6372.0
2023-11-29 12:30:00,50.71,50.72,50.67,50.68,8279.0,50.71,50.72,50.67,50.68,8279.0
2023-11-29 12:35:00,50.67,50.7,50.66,50.66,12735.0,50.67,50.7,50.66,50.66,12735.0
2023-11-29 12:40:00,50.66,50.69,50.65,50.65,25822.0,50.66,50.69,50.65,50.65,25822.0
2023-11-29 12:45:00,50.65,50.65,50.6,50.62,21546.0,50.65,50.65,50.6,50.62,21546.0
2023-11-29 12:50:00,50.61,50.62,50.56,50.56,17112.0,50.61,50.62,50.56,50.56,17112.0
2023-11-29 12:55:00,50.56,50.57,50.54,50.56,7425.0,50.56,50.57,50.54,50.56,7425.0
2023-11-29 13:00:00,50.55,50.56,50.5,50.5,11553.0,50.55,50.56,50.5,50.5,11553.0
2023-11-29 13:05:00,50.5,50.56,50.49,50.53,7348.0,50.5,50.56,50.49,50.53,7348.0
2023-11-29 13:10:00,50.54,50.54,50.5,50.5,5714.0,50.54,50.54,50.5,50.5,5714.0
2023-11-29 13:15:00,50.5,50.52,50.47,50.5,6356.0,50.5,50.52,50.47,50.5,6356.0
2023-11-29 13:20:00,50.5,50.52,50.49,50.51,6456.0,50.5,50.52,50.49,50.51,6456.0
2023-11-29 13:25:00,50.5,50.54,50.49,50.53,5927.0,50.5,50.54,50.49,50.53,5927.0
2023-11-29 13:30:00,50.52,50.55,50.5,50.51,12208.0,50.52,50.55,50.5,50.51,12208.0
2023-11-29 13:35:00,50.5,50.53,50.49,50.51,11753.0,50.5,50.53,50.49,50.51,11753.0
2023-11-29 13:40:00,50.51,50.53,50.5,50.51,8529.0,50.51,50.53,50.5,50.51,8529.0
2023-11-29 13:45:00,50.51,50.59,50.5,50.58,8681.0,50.51,50.59,50.5,50.58,8681.0
2023-11-29 13:50:00,50.58,50.58,50.53,50.55,7011.0,50.58,50.58,50.53,50.55,7011.0
2023-11-29 13:55:00,50.54,50.57,50.52,50.54,4549.0,50.54,50.57,50.52,50.54,4549.0
2023-11-29 14:00:00,50.53,50.54,50.49,50.53,4594.0,50.53,50.54,50.49,50.53,4594.0
2023-11-29 14:05:00,50.52,50.54,50.46,50.46,14818.0,50.52,50.54,50.46,50.46,14818.0
2023-11-29 14:10:00,50.47,50.5,50.42,50.45,32827.0,50.47,50.5,50.42,50.45,32827.0
2023-11-29 14:15:00,50.43,50.45,50.42,50.42,12197.0,50.43,50.45,50.42,50.42,12197.0
2023-11-29 14:20:00,50.42,50.43,50.36,50.38,11557.0,50.42,50.43,50.36,50.38,11557.0
2023-11-29 14:25:00,50.37,50.39,50.33,50.35,24902.0,50.37,50.39,50.33,50.35,24902.0
2023-11-29 14:30:00,50.35,50.36,50.3,50.34,19242.0,50.35,50.36,50.3,50.34,19242.0
2023-11-29 14:35:00,50.33,50.34,50.24,50.27,20168.0,50.33,50.34,50.24,50.27,20168.0
2023-11-29 14:40:00,50.27,50.31,50.25,50.26,28718.0,50.27,50.31,50.25,50.26,28718.0
2023-11-29 14:45:00,50.26,50.37,50.25,50.37,66355.0,50.26,50.37,50.25,50.37,66355.0
2023-11-29 14:50:00,50.37,50.38,50.3,50.3,22987.0,50.37,50.38,50.3,50.3,22987.0
2023-11-29 14:55:00,50.3,50.35,50.29,50.34,36749.0,50.3,50.35,50.29,50.34,36749.0
2023-11-29 15:00:00,50.34,50.38,50.33,50.37,26657.0,50.34,50.38,50.33,50.37,26657.0
2023-11-29 15:05:00,50.38,50.38,50.34,50.37,20331.0,50.38,50.38,50.34,50.37,20331.0
2023-11-29 15:10:00,50.37,50.37,50.31,50.33,24465.0,50.37,50.37,50.31,50.33,24465.0
2023-11-29 15:15:00,50.33,50.33,50.25,50.28,37325.0,50.33,50.33,50.25,50.28,37325.0
2023-11-29 15:20:00,50.27,50.31,50.26,50.27,22449.0,50.27,50.31,50.26,50.27,22449.0
2023-11-29 15:25:00,50.27,50.27,50.21,50.22,43846.0,50.27,50.27,50.21,50.22,43846.0
2023-11-29 15:30:00,50.22,50.23,50.16,50.16,32250.0,50.22,50.23,50.16,50.16,32250.0
2023-11-29 15:35:00,50.16,50.19,50.1,50.1,42737.0,50.16,50.19,50.1,50.1,42737.0
2023-11-29 15:40:00,50.11,50.18,50.1,50.18,53229.0,50.11,50.18,50.1,50.18,53229.0
2023-11-29 15:45:00,50.18,50.19,50.13,50.18,56672.0,50.18,50.19,50.13,50.18,56672.0
2023-11-29 15:50:00,50.19,50.24,50.16,50.19,92746.0,50.19,50.24,50.16,50.19,92746.0
2023-11-29 15:55:00,50.18,50.23,50.17,50.22,195303.0,50.18,50.23,50.17,50.22,195303.0
2023-11-30 09:30:00,50.28,50.35,50.09,50.14,104288.0,50.28,50.35,50.09,50.14,104288.0
2023-11-30 09:35:00,50.11,50.19,50.08,50.08,19540.0,50.11,50.19,50.08,50.08,19540.0
2023-11-30 09:40:00,50.07,50.13,50.01,50.13,19048.0,50.07,50.13,50.01,50.13,19048.0
2023-11-30 09:45:00,50.12,50.13,49.95,49.97,27710.0,50.12,50.13,49.95,49.97,27710.0
2023-11-30 09:50:00,50.0,50.17,49.98,50.14,23485.0,50.0,50.17,49.98,50.14,23485.0
2023-11-30 09:55:00,50.13,50.2,50.08,50.19,16161.0,50.13,50.2,50.08,50.19,16161.0
2023-11-30 10:00:00,50.18,50.18,49.91,49.94,33999.0,50.18,50.18,49.91,49.94,33999.0
2023-11-30 10:05:00,49.94,49.99,49.82,49.85,29422.0,49.94,49.99,49.82,49.85,29422.0
2023-11-30 10:10:00,49.84,49.99,49.83,49.98,16904.0,49.84,49.99,49.83,49.98,16904.0
2023-11-30 10:15:00,49.99,50.08,49.97,49.99,23913.0,49.99,50.08,49.97,49.99,23913.0
2023-11-30 10:20:00,50.0,50.05,49.99,50.0,26018.0,50.0,50.05,49.99,50.0,26018.0
2023-11-30 10:25:00,50.0,50.03,49.96,49.97,24475.0,50.0,50.03,49.96,49.97,24475.0
2023-11-30 10:30:00,49.98,50.0,49.9,49.94,17929.0,49.98,50.0,49.9,49.94,17929.0
2023-11-30 10:35:00,49.93,49.95,49.79,49.8,26347.0,49.93,49.95,49.79,49.8,26347.0
2023-11-30 10:40:00,49.8,49.83,49.73,49.8,25503.0,49.8,49.83,49.73,49.8,25503.0
2023-11-30 10:45:00,49.8,49.8,49.69,49.74,22501.0,49.8,49.8,49.69,49.74,22501.0
2023-11-30 10:50:00,49.73,49.78,49.68,49.73,17136.0,49.73,49.78,49.68,49.73,17136.0
2023-11-30 10:55:00,49.75,49.9,49.73,49.9,18877.0,49.75,49.9,49.73,49.9,18877.0
2023-11-30 11:00:00,49.91,49.99,49.9,49.95,18743.0,49.91,49.99,49.9,49.95,18743.0
2023-11-30 11:05:00,49.95,49.99,49.92,49.93,17697.0,49.95,49.99,49.92,49.93,17697.0
2023-11-30 11:10:00,49.92,49.99,49.9,49.97,17591.0,49.92,49.99,49.9,49.97,17591.0
2023-11-30 11:15:00,49.98,50.01,49.93,49.94,17331.0,49.98,50.01,49.93,49.94,17331.0
2023-11-30 11:20:00,49.95,49.98,49.93,49.93,12843.0,49.95,49.98,49.93,49.93,12843.0
2023-11-30 11:25:00,49.94,49.97,49.9,49.92,9908.0,49.94,49.97,49.9,49.92,9908.0
2023-11-30 11:30:00,49.93,49.95,49.85,49.86,17027.0,49.93,49.95,49.85,49.86,17027.0
2023-11-30 11:35:00,49.86,49.87,49.81,49.82,9356.0,49.86,49.87,49.81,49.82,9356.0
2023-11-30 11:40:00,49.81,49.86,49.76,49.76,16179.0,49.81,49.86,49.76,49.76,16179.0
2023-11-30 11:45:00,49.76,49.79,49.73,49.79,10948.0,49.76,49.79,49.73,49.79,10948.0
2023-11-30 11:50:00,49.78,49.85,49.78,49.83,35254.0,49.78,49.85,49.78,49.83,35254.0
2023-11-30 11:55:00,49.83,49.83,49.68,49.7,24291.0,49.83,49.83,49.68,49.7,24291.0
2023-11-30 12:00:00,49.7,49.77,49.68,49.75,21289.0,49.7,49.77,49.68,49.75,21289.0
2023-11-30 12:05:00,49.75,49.77,49.71,49.72,24698.0,49.75,49.77,49.71,49.72,24698.0
2023-11-30 12:10:00,49.72,49.74,49.69,49.73,21095.0,49.72,49.74,49.69,49.73,21095.0
2023-11-30 12:15:00,49.73,49.75,49.64,49.66,22235.0,49.73,49.75,49.64,49.66,22235.0
2023-11-30 12:20:00,49.66,49.68,49.59,49.59,40841.0,49.66,49.68,49.59,49.59,40841.0
2023-11-30 12:25:00,49.59,49.63,49.55,49.63,39145.0,49.59,49.63,49.55,49.63,39145.0
2023-11-30 12:30:00,49.62,49.64,49.6,49.63,35941.0,49.62,49.64,49.6,49.63,35941.0
2023-11-30 12:35:00,49.62,49.66,49.62,49.63,14265.0,49.62,49.66,49.62,49.63,14265.0
2023-11-30 12:40:00,49.63,49.73,49.62,49.73,14159.0,49.63,49.73,49.62,49.73,14159.0
2023-11-30 12:45:00,49.73,49.74,49.7,49.72,24401.0,49.73,49.74,49.7,49.72,24401.0
2023-11-30 12:50:00,49.72,49.74,49.67,49.67,28698.0,49.72,49.74,49.67,49.67,28698.0
2023-11-30 12:55:00,49.67,49.7,49.66,49.7,31807.0,49.67,49.7,49.66,49.7,31807.0
2023-11-30 13:00:00,49.69,49.7,49.66,49.7,23618.0,49.69,49.7,49.66,49.7,23618.0
2023-11-30 13:05:00,49.69,49.73,49.66,49.67,21109.0,49.69,49.73,49.66,49.67,21109.0
2023-11-30 13:10:00,49.66,49.69,49.6,49.61,32111.0,49.66,49.69,49.6,49.61,32111.0
2023-11-30 13:15:00,49.62,49.69,49.61,49.68,42942.0,49.62,49.69,49.61,49.68,42942.0
2023-11-30 13:20:00,49.68,49.78,49.67,49.78,19834.0,49.68,49.78,49.67,49.78,19834.0
2023-11-30 13:25:00,49.78,49.8,49.73,49.74,14600.0,49.78,49.8,49.73,49.74,14600.0
2023-11-30 13:30:00,49.75,49.79,49.69,49.79,14800.0,49.75,49.79,49.69,49.79,14800.0
2023-11-30 13:35:00,49.78,49.81,49.75,49.79,28301.0,49.78,49.81,49.75,49.79,28301.0
2023-11-30 13:40:00,49.79,49.8,49.73,49.74,13378.0,49.79,49.8,49.73,49.74,13378.0
2023-11-30 13:45:00,49.74,49.76,49.71,49.72,10723.0,49.74,49.76,49.71,49.72,10723.0
2023-11-30 13:50:00,49.72,49.73,49.67,49.71,12731.0,49.72,49.73,49.67,49.71,12731.0
2023-11-30 13:55:00,49.72,49.76,49.72,49.76,16356.0,49.72,49.76,49.72,49.76,16356.0
2023-11-30 14:00:00,49.75,49.78,49.73,49.73,12001.0,49.75,49.78,49.73,49.73,12001.0
2023-11-30 14:05:00,49.75,49.78,49.73,49.74,41648.0,49.75,49.78,49.73,49.74,41648.0
2023-11-30 14:10:00,49.75,49.84,49.74,49.83,13176.0,49.75,49.84,49.74,49.83,13176.0
2023-11-30 14:15:00,49.83,49.87,49.81,49.83,10377.0,49.83,49.87,49.81,49.83,10377.0
2023-11-30 14:20:00,49.82,49.82,49.78,49.79,13308.0,49.82,49.82,49.78,49.79,13308.0
2023-11-30 14:25:00,49.79,49.81,49.77,49.78,18508.0,49.79,49.81,49.77,49.78,18508.0
2023-11-30 14:30:00,49.77,49.85,49.77,49.82,20491.0,49.77,49.85,49.77,49.82,20491.0
2023-11-30 14:35:00,49.82,49.83,49.79,49.8,13877.0,49.82,49.83,49.79,49.8,13877.0
2023-11-30 14:40:00,49.81,49.86,49.8,49.83,14162.0,49.81,49.86,49.8,49.83,14162.0
2023-11-30 14:45:00,49.83,49.88,49.82,49.88,15509.0,49.83,49.88,49.82,49.88,15509.0
2023-11-30 14:50:00,49.88,49.89,49.84,49.86,13602.0,49.88,49.89,49.84,49.86,13602.0
2023-11-30 14:55:00,49.86,49.9,49.84,49.89,14730.0,49.86,49.9,49.84,49.89,14730.0
2023-11-30 15:00:00,49.88,49.89,49.82,49.82,30176.0,49.88,49.89,49.82,49.82,30176.0
2023-11-30 15:05:00,49.81,49.82,49.77,49.78,21440.0,49.81,49.82,49.77,49.78,21440.0
2023-11-30 15:10:00,49.78,49.79,49.75,49.76,18597.0,49.78,49.79,49.75,49.76,18597.0
2023-11-30 15:15:00,49.76,49.79,49.75,49.75,13688.0,49.76,49.79,49.75,49.75,13688.0
2023-11-30 15:20:00,49.75,49.76,49.67,49.67,20703.0,49.75,49.76,49.67,49.67,20703.0
2023-11-30 15:25:00,49.67,49.69,49.6,49.69,38959.0,49.67,49.69,49.6,49.69,38959.0
2023-11-30 15:30:00,49.69,49.74,49.63,49.74,67360.0,49.69,49.74,49.63,49.74,67360.0
2023-11-30 15:35:00,49.73,49.8,49.73,49.78,41306.0,49.73,49.8,49.73,49.78,41306.0
2023-11-30 15:40:00,49.78,49.93,49.77,49.93,43703.0,49.78,49.93,49.77,49.93,43703.0
2023-11-30 15:45:00,49.93,49.97,49.87,49.91,51176.0,49.93,49.97,49.87,49.91,51176.0
2023-11-30 15:50:00,49.9,50.16,49.87,49.98,471183.0,49.9,50.16,49.87,49.98,471183.0
2023-11-30 15:55:00,49.98,50.23,49.97,50.19,509708.0,49.98,50.23,49.97,50.19,509708.0
2023-12-01 09:30:00,50.08,50.2,49.85,50.05,89321.0,50.08,50.2,49.85,50.05,89321.0
2023-12-01 09:35:00,50.04,50.11,50.01,50.07,9509.0,50.04,50.11,50.01,50.07,9509.0
2023-12-01 09:40:00,50.07,50.15,50.02,50.05,12360.0,50.07,50.15,50.02,50.05,12360.0
2023-12-01 09:45:00,50.06,50.11,49.96,49.97,31309.0,50.06,50.11,49.96,49.97,31309.0
2023-12-01 09:50:00,49.97,50.05,49.94,49.98,26376.0,49.97,50.05,49.94,49.98,26376.0
2023-12-01 09:55:00,49.98,50.0,49.87,49.88,20288.0,49.98,50.0,49.87,49.88,20288.0
2023-12-01 10:00:00,49.89,49.98,49.85,49.89,29184.0,49.89,49.98,49.85,49.89,29184.0
2023-12-01 10:05:00,49.88,49.96,49.86,49.87,22835.0,49.88,49.96,49.86,49.87,22835.0
2023-12-01 10:10:00,49.88,49.88,49.77,49.78,32161.0,49.88,49.88,49.77,49.78,32161.0
2023-12-01 10:15:00,49.77,49.78,49.66,49.68,35830.0,49.77,49.78,49.66,49.68,35830.0
2023-12-01 10:20:00,49.69,49.76,49.65,49.69,30186.0,49.69,49.76,49.65,49.69,30186.0
2023-12-01 10:25:00,49.69,49.69,49.59,49.63,21046.0,49.69,49.69,49.59,49.63,21046.0
2023-12-01 10:30:00,49.63,49.71,49.58,49.71,23460.0,49.63,49.71,49.58,49.71,23460.0
2023-12-01 10:35:00,49.71,49.81,49.71,49.73,22347.0,49.71,49.81,49.71,49.73,22347.0
2023-12-01 10:40:00,49.76,49.81,49.73,49.79,34177.0,49.76,49.81,49.73,49.79,34177.0
2023-12-01 10:45:00,49.8,49.8,49.76,49.76,18952.0,49.8,49.8,49.76,49.76,18952.0
2023-12-01 10:50:00,49.77,49.78,49.7,49.73,26798.0,49.77,49.78,49.7,49.73,26798.0
2023-12-01 10:55:00,49.73,49.77,49.69,49.71,29645.0,49.73,49.77,49.69,49.71,29645.0
2023-12-01 11:00:00,49.72,49.73,49.55,49.73,38918.0,49.72,49.73,49.55,49.73,38918.0
2023-12-01 11:05:00,49.73,49.75,49.66,49.72,14767.0,49.73,49.75,49.66,49.72,14767.0
2023-12-01 11:10:00,49.72,49.85,49.7,49.85,33863.0,49.72,49.85,49.7,49.85,33863.0
2023-12-01 11:15:00,49.85,49.87,49.74,49.77,40311.0,49.85,49.87,49.74,49.77,40311.0
2023-12-01 11:20:00,49.78,49.78,49.67,49.7,20909.0,49.78,49.78,49.67,49.7,20909.0
2023-12-01 11:25:00,49.7,49.99,49.69,49.98,25152.0,49.7,49.99,49.69,49.98,25152.0
2023-12-01 11:30:00,49.98,50.01,49.91,49.99,20892.0,49.98,50.01,49.91,49.99,20892.0
2023-12-01 11:35:00,49.99,49.99,49.88,49.89,13236.0,49.99,49.99,49.88,49.89,13236.0
2023-12-01 11:40:00,49.88,50.12,49.87,50.1,30653.0,49.88,50.12,49.87,50.1,30653.0
2023-12-01 11:45:00,50.11,50.13,50.04,50.09,14357.0,50.11,50.13,50.04,50.09,14357.0
2023-12-01 11:50:00,50.09,50.25,50.06,50.19,33225.0,50.09,50.25,50.06,50.19,33225.0
2023-12-01 11:55:00,50.19,50.24,50.16,50.16,19978.0,50.19,50.24,50.16,50.16,19978.0
2023-12-01 12:00:00,50.16,50.19,50.07,50.09,37462.0,50.16,50.19,50.07,50.09,37462.0
2023-12-01 12:05:00,50.09,50.15,50.07,50.1,32740.0,50.09,50.15,50.07,50.1,32740.0
2023-12-01 12:10:00,50.08,50.14,50.08,50.11,14819.0,50.08,50.14,50.08,50.11,14819.0
2023-12-01 12:15:00,50.11,50.13,50.04,50.05,17785.0,50.11,50.13,50.04,50.05,17785.0
2023-12-01 12:20:00,50.05,50.06,50.0,50.02,25562.0,50.05,50.06,50.0,50.02,25562.0
2023-12-01 12:25:00,50.01,50.1,50.01,50.1,18531.0,50.01,50.1,50.01,50.1,18531.0
2023-12-01 12:30:00,50.09,50.1,50.06,50.07,10836.0,50.09,50.1,50.06,50.07,10836.0
2023-12-01 12:35:00,50.07,50.08,50.01,50.05,9836.0,50.07,50.08,50.01,50.05,9836.0
2023-12-01 12:40:00,50.05,50.09,50.04,50.04,15142.0,50.05,50.09,50.04,50.04,15142.0
2023-12-01 12:45:00,50.04,50.11,50.04,50.1,13557.0,50.04,50.11,50.04,50.1,13557.0
2023-12-01 12:50:00,50.12,50.14,50.07,50.13,17503.0,50.12,50.14,50.07,50.13,17503.0
2023-12-01 12:55:00,50.13,50.17,50.13,50.15,16184.0,50.13,50.17,50.13,50.15,16184.0
2023-12-01 13:00:00,50.15,50.2,50.14,50.18,12165.0,50.15,50.2,50.14,50.18,12165.0
2023-12-01 13:05:00,50.18,50.21,50.11,50.18,28863.0,50.18,50.21,50.11,50.18,28863.0
2023-12-01 13:10:00,50.17,50.18,50.09,50.12,13262.0,50.17,50.18,50.09,50.12,13262.0
2023-12-01 13:15:00,50.11,50.17,50.1,50.16,8894.0,50.11,50.17,50.1,50.16,8894.0
2023-12-01 13:20:00,50.17,50.18,50.13,50.17,12766.0,50.17,50.18,50.13,50.17,12766.0
2023-12-01 13:25:00,50.18,50.19,50.11,50.11,16614.0,50.18,50.19,50.11,50.11,16614.0
2023-12-01 13:30:00,50.11,50.11,50.07,50.1,25161.0,50.11,50.11,50.07,50.1,25161.0
2023-12-01 13:35:00,50.1,50.11,50.07,50.08,15160.0,50.1,50.11,50.07,50.08,15160.0
2023-12-01 13:40:00,50.08,50.09,50.03,50.05,25106.0,50.08,50.09,50.03,50.05,25106.0
2023-12-01 13:45:00,50.05,50.08,50.03,50.06,28131.0,50.05,50.08,50.03,50.06,28131.0
2023-12-01 13:50:00,50.05,50.11,50.03,50.03,29198.0,50.05,50.11,50.03,50.03,29198.0
2023-12-01 13:55:00,50.02,50.06,50.0,50.0,23084.0,50.02,50.06,50.0,50.0,23084.0
2023-12-01 14:00:00,50.01,50.03,50.0,50.01,17924.0,50.01,50.03,50.0,50.01,17924.0
2023-12-01 14:05:00,50.01,50.02,49.95,49.97,22397.0,50.01,50.02,49.95,49.97,22397.0
2023-12-01 14:10:00,49.97,50.04,49.96,50.02,24799.0,49.97,50.04,49.96,50.02,24799.0
2023-12-01 14:15:00,50.01,50.09,50.0,50.0,15122.0,50.01,50.09,50.0,50.0,15122.0
2023-12-01 14:20:00,50.01,50.07,49.99,50.07,29005.0,50.01,50.07,49.99,50.07,29005.0
2023-12-01 14:25:00,50.06,50.06,50.03,50.04,16438.0,50.06,50.06,50.03,50.04,16438.0
2023-12-01 14:30:00,50.05,50.1,50.04,50.09,44749.0,50.05,50.1,50.04,50.09,44749.0
2023-12-01 14:35:00,50.1,50.11,50.05,50.09,36333.0,50.1,50.11,50.05,50.09,36333.0
2023-12-01 14:40:00,50.09,50.14,50.03,50.12,25895.0,50.09,50.14,50.03,50.12,25895.0
2023-12-01 14:45:00,50.12,50.14,50.1,50.13,18997.0,50.12,50.14,50.1,50.13,18997.0
2023-12-01 14:50:00,50.11,50.2,50.1,50.19,25110.0,50.11,50.2,50.1,50.19,25110.0
2023-12-01 14:55:00,50.19,50.26,50.18,50.24,16127.0,50.19,50.26,50.18,50.24,16127.0
2023-12-01 15:00:00,50.25,50.27,50.23,50.23,19186.0,50.25,50.27,50.23,50.23,19186.0
2023-12-01 15:05:00,50.23,50.26,50.18,50.26,44469.0,50.23,50.26,50.18,50.26,44469.0
2023-12-01 15:10:00,50.25,50.32,50.24,50.26,21904.0,50.25,50.32,50.24,50.26,21904.0
2023-12-01 15:15:00,50.26,50.27,50.24,50.27,14338.0,50.26,50.27,50.24,50.27,14338.0
2023-12-01 15:20:00,50.27,50.28,50.23,50.26,16772.0,50.27,50.28,50.23,50.26,16772.0
2023-12-01 15:25:00,50.26,50.31,50.26,50.31,25067.0,50.26,50.31,50.26,50.31,25067.0
2023-12-01 15:30:00,50.3,50.31,50.27,50.3,32027.0,50.3,50.31,50.27,50.3,32027.0
2023-12-01 15:35:00,50.3,50.3,50.2,50.23,46646.0,50.3,50.3,50.2,50.23,46646.0
2023-12-01 15:40:00,50.22,50.28,50.2,50.25,54626.0,50.22,50.28,50.2,50.25,54626.0
2023-12-01 15:45:00,50.25,50.25,50.18,50.2,48215.0,50.25,50.25,50.18,50.2,48215.0
2023-12-01 15:50:00,50.21,50.22,50.1,50.13,156646.0,50.21,50.22,50.1,50.13,156646.0
2023-12-01 15:55:00,50.14,50.19,50.05,50.13,464633.0,50.14,50.19,50.05,50.13,464633.0
2023-12-04 09:30:00,49.61,49.91,49.61,49.87,97941.0,49.61,49.91,49.61,49.87,97941.0
2023-12-04 09:35:00,49.87,49.91,49.77,49.86,18135.0,49.87,49.91,49.77,49.86,18135.0
2023-12-04 09:40:00,49.85,50.02,49.83,49.95,20106.0,49.85,50.02,49.83,49.95,20106.0
2023-12-04 09:45:00,49.96,50.11,49.95,49.98,39028.0,49.96,50.11,49.95,49.98,39028.0
2023-12-04 09:50:00,49.99,50.0,49.8,49.8,11354.0,49.99,50.0,49.8,49.8,11354.0
2023-12-04 09:55:00,49.8,49.81,49.68,49.76,12899.0,49.8,49.81,49.68,49.76,12899.0
2023-12-04 10:00:00,49.72,49.75,49.62,49.72,38364.0,49.72,49.75,49.62,49.72,38364.0
2023-12-04 10:05:00,49.72,49.81,49.72,49.76,17387.0,49.72,49.81,49.72,49.76,17387.0
2023-12-04 10:10:00,49.76,49.77,49.62,49.64,29172.0,49.76,49.77,49.62,49.64,29172.0
2023-12-04 10:15:00,49.64,49.64,49.43,49.47,32262.0,49.64,49.64,49.43,49.47,32262.0
2023-12-04 10:20:00,49.47,49.5,49.19,49.2,42559.0,49.47,49.5,49.19,49.2,42559.0
2023-12-04 10:25:00,49.21,49.34,49.2,49.32,19923.0,49.21,49.34,49.2,49.32,19923.0
2023-12-04 10:30:00,49.33,49.33,49.24,49.24,17743.0,49.33,49.33,49.24,49.24,17743.0
2023-12-04 10:35:00,49.25,49.27,49.17,49.27,21270.0,49.25,49.27,49.17,49.27,21270.0
2023-12-04 10:40:00,49.27,49.28,49.2,49.21,14973.0,49.27,49.28,49.2,49.21,14973.0
2023-12-04 10:45:00,49.21,49.25,49.19,49.21,23297.0,49.21,49.25,49.19,49.21,23297.0
2023-12-04 10:50:00,49.22,49.23,49.1,49.12,31245.0,49.22,49.23,49.1,49.12,31245.0
2023-12-04 10:55:00,49.12,49.16,49.09,49.11,34164.0,49.12,49.16,49.09,49.11,34164.0
2023-12-04 11:00:00,49.13,49.2,49.12,49.19,19118.0,49.13,49.2,49.12,49.19,19118.0
2023-12-04 11:05:00,49.19,49.2,49.16,49.19,11277.0,49.19,49.2,49.16,49.19,11277.0
2023-12-04 11:10:00,49.18,49.19,49.11,49.14,21836.0,49.18,49.19,49.11,49.14,21836.0
2023-12-04 11:15:00,49.13,49.16,49.05,49.05,44360.0,49.13,49.16,49.05,49.05,44360.0
2023-12-04 11:20:00,49.05,49.07,48.96,48.97,34665.0,49.05,49.07,48.96,48.97,34665.0
2023-12-04 11:25:00,48.96,49.08,48.94,49.08,22674.0,48.96,49.08,48.94,49.08,22674.0
2023-12-04 11:30:00,49.09,49.13,49.05,49.09,18396.0,49.09,49.13,49.05,49.09,18396.0
2023-12-04 11:35:00,49.1,49.14,49.1,49.13,17435.0,49.1,49.14,49.1,49.13,17435.0
2023-12-04 11:40:00,49.15,49.17,49.11,49.15,38773.0,49.15,49.17,49.11,49.15,38773.0
2023-12-04 11:45:00,49.16,49.19,49.13,49.14,23900.0,49.16,49.19,49.13,49.14,23900.0
2023-12-04 11:50:00,49.16,49.3,49.16,49.28,16136.0,49.16,49.3,49.16,49.28,16136.0
2023-12-04 11:55:00,49.27,49.41,49.27,49.4,18205.0,49.27,49.41,49.27,49.4,18205.0
2023-12-04 12:00:00,49.4,49.43,49.35,49.38,18233.0,49.4,49.43,49.35,49.38,18233.0
2023-12-04 12:05:00,49.38,49.38,49.26,49.26,46964.0,49.38,49.38,49.26,49.26,46964.0
2023-12-04 12:10:00,49.26,49.31,49.26,49.3,11712.0,49.26,49.31,49.26,49.3,11712.0
2023-12-04 12:15:00,49.29,49.36,49.29,49.32,24678.0,49.29,49.36,49.29,49.32,24678.0
2023-12-04 12:20:00,49.32,49.36,49.3,49.33,42676.0,49.32,49.36,49.3,49.33,42676.0
2023-12-04 12:25:00,49.32,49.46,49.31,49.43,24153.0,49.32,49.46,49.31,49.43,24153.0
2023-12-04 12:30:00,49.45,49.49,49.4,49.47,28428.0,49.45,49.49,49.4,49.47,28428.0
2023-12-04 12:35:00,49.46,49.49,49.43,49.46,13845.0,49.46,49.49,49.43,49.46,13845.0
2023-12-04 12:40:00,49.47,49.52,49.46,49.47,13753.0,49.47,49.52,49.46,49.47,13753.0
2023-12-04 12:45:00,49.47,49.5,49.44,49.44,15467.0,49.47,49.5,49.44,49.44,15467.0
2023-12-04 12:50:00,49.45,49.46,49.42,49.45,8867.0,49.45,49.46,49.42,49.45,8867.0
2023-12-04 12:55:00,49.46,49.49,49.44,49.47,12226.0,49.46,49.49,49.44,49.47,12226.0
2023-12-04 13:00:00,49.46,49.47,49.4,49.41,6508.0,49.46,49.47,49.4,49.41,6508.0
2023-12-04 13:05:00,49.41,49.42,49.35,49.36,8289.0,49.41,49.42,49.35,49.36,8289.0
2023-12-04 13:10:00,49.37,49.38,49.33,49.34,9871.0,49.37,49.38,49.33,49.34,9871.0
2023-12-04 13:15:00,49.33,49.39,49.31,49.36,10036.0,49.33,49.39,49.31,49.36,10036.0
2023-12-04 13:20:00,49.36,49.37,49.31,49.31,11488.0,49.36,49.37,49.31,49.31,11488.0
2023-12-04 13:25:00,49.3,49.3,49.25,49.28,10601.0,49.3,49.3,49.25,49.28,10601.0
2023-12-04 13:30:00,49.28,49.31,49.27,49.29,8369.0,49.28,49.31,49.27,49.29,8369.0
2023-12-04 13:35:00,49.3,49.34,49.3,49.3,7628.0,49.3,49.34,49.3,49.3,7628.0
2023-12-04 13:40:00,49.3,49.31,49.24,49.26,14416.0,49.3,49.31,49.24,49.26,14416.0
2023-12-04 13:45:00,49.26,49.29,49.22,49.23,20464.0,49.26,49.29,49.22,49.23,20464.0
2023-12-04 13:50:00,49.22,49.23,49.16,49.16,30251.0,49.22,49.23,49.16,49.16,30251.0
2023-12-04 13:55:00,49.16,49.17,49.13,49.14,20191.0,49.16,49.17,49.13,49.14,20191.0
2023-12-04 14:00:00,49.14,49.15,49.05,49.07,80584.0,49.14,49.15,49.05,49.07,80584.0
2023-12-04 14:05:00,49.06,49.15,49.03,49.12,55199.0,49.06,49.15,49.03,49.12,55199.0
2023-12-04 14:10:00,49.11,49.17,49.1,49.14,92623.0,49.11,49.17,49.1,49.14,92623.0
2023-12-04 14:15:00,49.14,49.21,49.13,49.15,81320.0,49.14,49.21,49.13,49.15,81320.0
2023-12-04 14:20:00,49.16,49.17,49.11,49.12,35320.0,49.16,49.17,49.11,49.12,35320.0
2023-12-04 14:25:00,49.13,49.15,49.1,49.11,18523.0,49.13,49.15,49.1,49.11,18523.0
2023-12-04 14:30:00,49.12,49.15,49.07,49.09,22368.0,49.12,49.15,49.07,49.09,22368.0
2023-12-04 14:35:00,49.1,49.14,49.06,49.07,21588.0,49.1,49.14,49.06,49.07,21588.0
2023-12-04 14:40:00,49.07,49.08,49.0,49.03,27330.0,49.07,49.08,49.0,49.03,27330.0
2023-12-04 14:45:00,49.04,49.04,48.98,49.0,26034.0,49.04,49.04,48.98,49.0,26034.0
2023-12-04 14:50:00,49.0,49.03,48.98,48.98,22599.0,49.0,49.03,48.98,48.98,22599.0
2023-12-04 14:55:00,48.98,49.0,48.95,48.96,34362.0,48.98,49.0,48.95,48.96,34362.0
2023-12-04 15:00:00,48.95,49.0,48.86,48.88,42315.0,48.95,49.0,48.86,48.88,42315.0
2023-12-04 15:05:00,48.87,48.91,48.84,48.87,33030.0,48.87,48.91,48.84,48.87,33030.0
2023-12-04 15:10:00,48.87,48.92,48.85,48.89,53523.0,48.87,48.92,48.85,48.89,53523.0
2023-12-04 15:15:00,48.89,48.9,48.85,48.9,38753.0,48.89,48.9,48.85,48.9,38753.0
2023-12-04 15:20:00,48.9,48.95,48.88,48.91,68429.0,48.9,48.95,48.88,48.91,68429.0
2023-12-04 15:25:00,48.91,48.94,48.88,48.94,53799.0,48.91,48.94,48.88,48.94,53799.0
2023-12-04 15:30:00,48.94,49.08,48.91,49.08,62828.0,48.94,49.08,48.91,49.08,62828.0
2023-12-04 15:35:00,49.08,49.15,48.97,49.02,115940.0,49.08,49.15,48.97,49.02,115940.0
2023-12-04 15:40:00,49.02,49.07,48.97,49.05,103888.0,49.02,49.07,48.97,49.05,103888.0
2023-12-04 15:45:00,49.05,49.06,48.99,49.04,123357.0,49.05,49.06,48.99,49.04,123357.0
2023-12-04 15:50:00,49.04,49.17,49.03,49.12,275238.0,49.04,49.17,49.03,49.12,275238.0
2023-12-04 15:55:00,49.1,49.11,49.03,49.09,434071.0,49.1,49.11,49.03,49.09,434071.0
2023-12-05 09:30:00,48.78,48.83,48.52,48.66,79256.0,48.78,48.83,48.52,48.66,79256.0
2023-12-05 09:35:00,48.65,48.7,48.47,48.48,38761.0,48.65,48.7,48.47,48.48,38761.0
2023-12-05 09:40:00,48.48,48.71,48.45,48.7,21048.0,48.48,48.71,48.45,48.7,21048.0
2023-12-05 09:45:00,48.7,48.94,48.63,48.94,26668.0,48.7,48.94,48.63,48.94,26668.0
2023-12-05 09:50:00,48.95,48.97,48.88,48.95,14509.0,48.95,48.97,48.88,48.95,14509.0
2023-12-05 09:55:00,48.96,49.0,48.92,48.93,35430.0,48.96,49.0,48.92,48.93,35430.0
2023-12-05 10:00:00,48.93,49.16,48.93,49.11,31321.0,48.93,49.16,48.93,49.11,31321.0
2023-12-05 10:05:00,49.11,49.13,49.06,49.07,21829.0,49.11,49.13,49.06,49.07,21829.0
2023-12-05 10:10:00,49.07,49.07,48.91,48.96,23156.0,49.07,49.07,48.91,48.96,23156.0
2023-12-05 10:15:00,48.97,49.0,48.95,49.0,14424.0,48.97,49.0,48.95,49.0,14424.0
2023-12-05 10:20:00,49.0,49.05,48.97,48.99,18691.0,49.0,49.05,48.97,48.99,18691.0
2023-12-05 10:25:00,49.02,49.02,48.79,48.88,23295.0,49.02,49.02,48.79,48.88,23295.0
2023-12-05 10:30:00,48.89,48.96,48.87,48.94,12251.0,48.89,48.96,48.87,48.94,12251.0
2023-12-05 10:35:00,48.98,48.99,48.89,48.94,22115.0,48.98,48.99,48.89,48.94,22115.0
2023-12-05 10:40:00,48.94,48.96,48.91,48.94,13080.0,48.94,48.96,48.91,48.94,13080.0
2023-12-05 10:45:00,48.95,49.06,48.95,49.04,17103.0,48.95,49.06,48.95,49.04,17103.0
2023-12-05 10:50:00,49.04,49.07,49.0,49.02,18251.0,49.04,49.07,49.0,49.02,18251.0
2023-12-05 10:55:00,49.02,49.05,48.96,48.99,18679.0,49.02,49.05,48.96,48.99,18679.0
2023-12-05 11:00:00,49.0,49.02,48.93,48.96,7746.0,49.0,49.02,48.93,48.96,7746.0
2023-12-05 11:05:00,48.95,48.95,48.86,48.86,11519.0,48.95,48.95,48.86,48.86,11519.0
2023-12-05 11:10:00,48.86,48.88,48.77,48.78,10126.0,48.86,48.88,48.77,48.78,10126.0
2023-12-05 11:15:00,48.78,48.78,48.58,48.59,19687.0,48.78,48.78,48.58,48.59,19687.0
2023-12-05 11:20:00,48.58,48.65,48.56,48.63,22700.0,48.58,48.65,48.56,48.63,22700.0
2023-12-05 11:25:00,48.62,48.68,48.61,48.66,17529.0,48.62,48.68,48.61,48.66,17529.0
2023-12-05 11:30:00,48.65,48.76,48.65,48.74,16754.0,48.65,48.76,48.65,48.74,16754.0
2023-12-05 11:35:00,48.75,48.76,48.7,48.72,11279.0,48.75,48.76,48.7,48.72,11279.0
2023-12-05 11:40:00,48.74,48.77,48.7,48.75,20779.0,48.74,48.77,48.7,48.75,20779.0
2023-12-05 11:45:00,48.75,48.84,48.74,48.83,16274.0,48.75,48.84,48.74,48.83,16274.0
2023-12-05 11:50:00,48.83,48.83,48.54,48.55,10795.0,48.83,48.83,48.54,48.55,10795.0
2023-12-05 11:55:00,48.55,48.63,48.55,48.62,10073.0,48.55,48.63,48.55,48.62,10073.0
2023-12-05 12:00:00,48.63,48.67,48.61,48.62,20982.0,48.63,48.67,48.61,48.62,20982.0
2023-12-05 12:05:00,48.61,48.65,48.58,48.65,26053.0,48.61,48.65,48.58,48.65,26053.0
2023-12-05 12:10:00,48.66,48.67,48.63,48.64,23739.0,48.66,48.67,48.63,48.64,23739.0
2023-12-05 12:15:00,48.65,48.71,48.62,48.67,27242.0,48.65,48.71,48.62,48.67,27242.0
2023-12-05 12:20:00,48.68,48.72,48.63,48.63,16166.0,48.68,48.72,48.63,48.63,16166.0
2023-12-05 12:25:00,48.64,48.69,48.63,48.66,12105.0,48.64,48.69,48.63,48.66,12105.0
2023-12-05 12:30:00,48.66,48.67,48.58,48.59,12948.0,48.66,48.67,48.58,48.59,12948.0
2023-12-05 12:35:00,48.59,48.62,48.54,48.59,23273.0,48.59,48.62,48.54,48.59,23273.0
2023-12-05 12:40:00,48.58,48.59,48.49,48.53,24688.0,48.58,48.59,48.49,48.53,24688.0
2023-12-05 12:45:00,48.54,48.56,48.47,48.55,21095.0,48.54,48.56,48.47,48.55,21095.0
2023-12-05 12:50:00,48.56,48.58,48.54,48.56,14437.0,48.56,48.58,48.54,48.56,14437.0
2023-12-05 12:55:00,48.57,48.65,48.57,48.65,12020.0,48.57,48.65,48.57,48.65,12020.0
2023-12-05 13:00:00,48.65,48.68,48.62,48.68,11736.0,48.65,48.68,48.62,48.68,11736.0
2023-12-05 13:05:00,48.68,48.7,48.64,48.69,13835.0,48.68,48.7,48.64,48.69,13835.0
2023-12-05 13:10:00,48.69,48.73,48.67,48.67,10175.0,48.69,48.73,48.67,48.67,10175.0
2023-12-05 13:15:00,48.68,48.74,48.67,48.73,20421.0,48.68,48.74,48.67,48.73,20421.0
2023-12-05 13:20:00,48.73,48.74,48.7,48.71,11483.0,48.73,48.74,48.7,48.71,11483.0
2023-12-05 13:25:00,48.71,48.71,48.65,48.65,15000.0,48.71,48.71,48.65,48.65,15000.0
2023-12-05 13:30:00,48.66,48.67,48.63,48.65,12373.0,48.66,48.67,48.63,48.65,12373.0
2023-12-05 13:35:00,48.65,48.65,48.6,48.63,14227.0,48.65,48.65,48.6,48.63,14227.0
2023-12-05 13:40:00,48.63,48.64,48.59,48.64,21197.0,48.63,48.64,48.59,48.64,21197.0
2023-12-05 13:45:00,48.64,48.64,48.58,48.6,18429.0,48.64,48.64,48.58,48.6,18429.0
2023-12-05 13:50:00,48.59,48.61,48.58,48.61,15899.0,48.59,48.61,48.58,48.61,15899.0
2023-12-05 13:55:00,48.61,48.63,48.59,48.6,13558.0,48.61,48.63,48.59,48.6,13558.0
2023-12-05 14:00:00,48.6,48.64,48.6,48.62,11439.0,48.6,48.64,48.6,48.62,11439.0
2023-12-05 14:05:00,48.63,48.66,48.6,48.66,12385.0,48.63,48.66,48.6,48.66,12385.0
2023-12-05 14:10:00,48.66,48.72,48.66,48.71,7939.0,48.66,48.72,48.66,48.71,7939.0
2023-12-05 14:15:00,48.71,48.76,48.7,48.75,8113.0,48.71,48.76,48.7,48.75,8113.0
2023-12-05 14:20:00,48.76,48.76,48.68,48.69,12627.0,48.76,48.76,48.68,48.69,12627.0
2023-12-05 14:25:00,48.67,48.71,48.66,48.7,14052.0,48.67,48.71,48.66,48.7,14052.0
2023-12-05 14:30:00,48.69,48.69,48.63,48.64,14445.0,48.69,48.69,48.63,48.64,14445.0
2023-12-05 14:35:00,48.64,48.65,48.59,48.61,13002.0,48.64,48.65,48.59,48.61,13002.0
2023-12-05 14:40:00,48.62,48.65,48.59,48.63,25920.0,48.62,48.65,48.59,48.63,25920.0
2023-12-05 14:45:00,48.63,48.67,48.61,48.66,21513.0,48.63,48.67,48.61,48.66,21513.0
2023-12-05 14:50:00,48.66,48.71,48.64,48.69,12959.0,48.66,48.71,48.64,48.69,12959.0
2023-12-05 14:55:00,48.7,48.75,48.69,48.72,18668.0,48.7,48.75,48.69,48.72,18668.0
2023-12-05 15:00:00,48.72,48.72,48.67,48.7,19897.0,48.72,48.72,48.67,48.7,19897.0
2023-12-05 15:05:00,48.7,48.7,48.66,48.66,20359.0,48.7,48.7,48.66,48.66,20359.0
2023-12-05 15:10:00,48.66,48.69,48.65,48.67,39786.0,48.66,48.69,48.65,48.67,39786.0
2023-12-05 15:15:00,48.66,48.71,48.65,48.66,16605.0,48.66,48.71,48.65,48.66,16605.0
2023-12-05 15:20:00,48.67,48.7,48.64,48.69,26899.0,48.67,48.7,48.64,48.69,26899.0
2023-12-05 15:25:00,48.68,48.7,48.67,48.67,19681.0,48.68,48.7,48.67,48.67,19681.0
2023-12-05 15:30:00,48.68,48.75,48.65,48.75,26528.0,48.68,48.75,48.65,48.75,26528.0
2023-12-05 15:35:00,48.75,48.77,48.7,48.76,36157.0,48.75,48.77,48.7,48.76,36157.0
2023-12-05 15:40:00,48.77,48.8,48.76,48.8,32221.0,48.77,48.8,48.76,48.8,32221.0
2023-12-05 15:45:00,48.8,48.81,48.75,48.75,51940.0,48.8,48.81,48.75,48.75,51940.0
2023-12-05 15:50:00,48.76,48.82,48.73,48.8,98446.0,48.76,48.82,48.73,48.8,98446.0
2023-12-05 15:55:00,48.8,48.81,48.72,48.81,266391.0,48.8,48.81,48.72,48.81,266391.0
2023-12-06 09:30:00,48.97,49.3,48.81,48.81,99726.0,48.97,49.3,48.81,48.81,99726.0
2023-12-06 09:35:00,48.79,48.81,48.54,48.58,19696.0,48.79,48.81,48.54,48.58,19696.0
2023-12-06 09:40:00,48.58,48.79,48.58,48.73,28230.0,48.58,48.79,48.58,48.73,28230.0
2023-12-06 09:45:00,48.74,48.75,48.53,48.54,44937.0,48.74,48.75,48.53,48.54,44937.0
2023-12-06 09:50:00,48.54,48.58,48.43,48.44,19538.0,48.54,48.58,48.43,48.44,19538.0
2023-12-06 09:55:00,48.45,48.45,48.35,48.37,19365.0,48.45,48.45,48.35,48.37,19365.0
2023-12-06 10:00:00,48.37,48.38,48.13,48.15,47751.0,48.37,48.38,48.13,48.15,47751.0
2023-12-06 10:05:00,48.15,48.28,48.13,48.28,47786.0,48.15,48.28,48.13,48.28,47786.0
2023-12-06 10:10:00,48.28,48.3,48.08,48.08,23706.0,48.28,48.3,48.08,48.08,23706.0
2023-12-06 10:15:00,48.08,48.14,47.98,48.04,87441.0,48.08,48.14,47.98,48.04,87441.0
2023-12-06 10:20:00,48.02,48.04,47.77,47.81,36657.0,48.02,48.04,47.77,47.81,36657.0
2023-12-06 10:25:00,47.8,47.83,47.76,47.79,36537.0,47.8,47.83,47.76,47.79,36537.0
2023-12-06 10:30:00,47.79,47.92,47.78,47.9,33375.0,47.79,47.92,47.78,47.9,33375.0
2023-12-06 10:35:00,47.9,47.97,47.88,47.89,55446.0,47.9,47.97,47.88,47.89,55446.0
2023-12-06 10:40:00,47.91,47.91,47.71,47.73,35382.0,47.91,47.91,47.71,47.73,35382.0
2023-12-06 10:45:00,47.73,47.81,47.68,47.68,36827.0,47.73,47.81,47.68,47.68,36827.0
2023-12-06 10:50:00,47.68,47.68,47.58,47.59,23386.0,47.68,47.68,47.58,47.59,23386.0
2023-12-06 10:55:00,47.58,47.6,47.51,47.59,32370.0,47.58,47.6,47.51,47.59,32370.0
2023-12-06 11:00:00,47.59,47.65,47.59,47.6,22348.0,47.59,47.65,47.59,47.6,22348.0
2023-12-06 11:05:00,47.59,47.65,47.49,47.54,48816.0,47.59,47.65,47.49,47.54,48816.0
2023-12-06 11:10:00,47.55,47.59,47.49,47.5,29912.0,47.55,47.59,47.49,47.5,29912.0
2023-12-06 11:15:00,47.49,47.6,47.43,47.44,50102.0,47.49,47.6,47.43,47.44,50102.0
2023-12-06 11:20:00,47.44,47.47,47.3,47.31,37923.0,47.44,47.47,47.3,47.31,37923.0
2023-12-06 11:25:00,47.3,47.32,47.25,47.32,22885.0,47.3,47.32,47.25,47.32,22885.0
2023-12-06 11:30:00,47.31,47.32,47.15,47.19,46673.0,47.31,47.32,47.15,47.19,46673.0
2023-12-06 11:35:00,47.2,47.23,47.13,47.14,25976.0,47.2,47.23,47.13,47.14,25976.0
2023-12-06 11:40:00,47.13,47.16,47.09,47.11,34773.0,47.13,47.16,47.09,47.11,34773.0
2023-12-06 11:45:00,47.11,47.17,47.11,47.16,20423.0,47.11,47.17,47.11,47.16,20423.0
2023-12-06 11:50:00,47.16,47.21,47.15,47.16,43838.0,47.16,47.21,47.15,47.16,43838.0
2023-12-06 11:55:00,47.16,47.27,47.13,47.25,32880.0,47.16,47.27,47.13,47.25,32880.0
2023-12-06 12:00:00,47.25,47.31,47.24,47.27,20019.0,47.25,47.31,47.24,47.27,20019.0
2023-12-06 12:05:00,47.28,47.35,47.28,47.3,14482.0,47.28,47.35,47.28,47.3,14482.0
2023-12-06 12:10:00,47.3,47.34,47.29,47.32,34801.0,47.3,47.34,47.29,47.32,34801.0
2023-12-06 12:15:00,47.31,47.36,47.3,47.32,95691.0,47.31,47.36,47.3,47.32,95691.0
2023-12-06 12:20:00,47.32,47.42,47.32,47.36,16332.0,47.32,47.42,47.32,47.36,16332.0
2023-12-06 12:25:00,47.36,47.36,47.28,47.31,28783.0,47.36,47.36,47.28,47.31,28783.0
2023-12-06 12:30:00,47.3,47.31,47.24,47.3,9807.0,47.3,47.31,47.24,47.3,9807.0
2023-12-06 12:35:00,47.3,47.33,47.28,47.32,14045.0,47.3,47.33,47.28,47.32,14045.0
2023-12-06 12:40:00,47.32,47.34,47.27,47.28,15116.0,47.32,47.34,47.27,47.28,15116.0
2023-12-06 12:45:00,47.29,47.29,47.17,47.18,20647.0,47.29,47.29,47.17,47.18,20647.0
2023-12-06 12:50:00,47.18,47.19,47.13,47.17,20636.0,47.18,47.19,47.13,47.17,20636.0
2023-12-06 12:55:00,47.17,47.18,47.11,47.13,13192.0,47.17,47.18,47.11,47.13,13192.0
2023-12-06 13:00:00,47.13,47.17,47.13,47.16,17482.0,47.13,47.17,47.13,47.16,17482.0
2023-12-06 13:05:00,47.16,47.16,47.08,47.13,28045.0,47.16,47.16,47.08,47.13,28045.0
2023-12-06 13:10:00,47.13,47.21,47.12,47.19,27684.0,47.13,47.21,47.12,47.19,27684.0
2023-12-06 13:15:00,47.18,47.22,47.15,47.21,22239.0,47.18,47.22,47.15,47.21,22239.0
2023-12-06 13:20:00,47.21,47.26,47.18,47.21,38626.0,47.21,47.26,47.18,47.21,38626.0
2023-12-06 13:25:00,47.2,47.31,47.19,47.25,36522.0,47.2,47.31,47.19,47.25,36522.0
2023-12-06 13:30:00,47.25,47.33,47.23,47.3,54336.0,47.25,47.33,47.23,47.3,54336.0
2023-12-06 13:35:00,47.29,47.38,47.27,47.3,76395.0,47.29,47.38,47.27,47.3,76395.0
2023-12-06 13:40:00,47.29,47.32,47.24,47.24,54222.0,47.29,47.32,47.24,47.24,54222.0
2023-12-06 13:45:00,47.25,47.37,47.2,47.36,283717.0,47.25,47.37,47.2,47.36,283717.0
2023-12-06 13:50:00,47.35,47.45,47.32,47.45,39317.0,47.35,47.45,47.32,47.45,39317.0
2023-12-06 13:55:00,47.45,47.55,47.44,47.52,20990.0,47.45,47.55,47.44,47.52,20990.0
2023-12-06 14:00:00,47.53,47.56,47.4,47.4,32834.0,47.53,47.56,47.4,47.4,32834.0
2023-12-06 14:05:00,47.4,47.4,47.3,47.32,33704.0,47.4,47.4,47.3,47.32,33704.0
2023-12-06 14:10:00,47.32,47.44,47.31,47.4,29337.0,47.32,47.44,47.31,47.4,29337.0
2023-12-06 14:15:00,47.4,47.45,47.38,47.41,24440.0,47.4,47.45,47.38,47.41,24440.0
2023-12-06 14:20:00,47.41,47.45,47.38,47.43,20915.0,47.41,47.45,47.38,47.43,20915.0
2023-12-06 14:25:00,47.43,47.5,47.42,47.46,27710.0,47.43,47.5,47.42,47.46,27710.0
2023-12-06 14:30:00,47.47,47.61,47.47,47.58,54938.0,47.47,47.61,47.47,47.58,54938.0
2023-12-06 14:35:00,47.57,47.58,47.51,47.53,15614.0,47.57,47.58,47.51,47.53,15614.0
2023-12-06 14:40:00,47.53,47.53,47.49,47.5,18921.0,47.53,47.53,47.49,47.5,18921.0
2023-12-06 14:45:00,47.49,47.52,47.45,47.5,22033.0,47.49,47.52,47.45,47.5,22033.0
2023-12-06 14:50:00,47.5,47.51,47.45,47.48,26686.0,47.5,47.51,47.45,47.48,26686.0
2023-12-06 14:55:00,47.48,47.5,47.41,47.44,23027.0,47.48,47.5,47.41,47.44,23027.0
2023-12-06 15:00:00,47.43,47.47,47.41,47.43,28659.0,47.43,47.47,47.41,47.43,28659.0
2023-12-06 15:05:00,47.43,47.47,47.4,47.47,46278.0,47.43,47.47,47.4,47.47,46278.0
2023-12-06 15:10:00,47.46,47.58,47.43,47.57,55443.0,47.46,47.58,47.43,47.57,55443.0
2023-12-06 15:15:00,47.57,47.68,47.57,47.68,71885.0,47.57,47.68,47.57,47.68,71885.0
2023-12-06 15:20:00,47.67,47.67,47.57,47.59,59423.0,47.67,47.67,47.57,47.59,59423.0
2023-12-06 15:25:00,47.59,47.63,47.58,47.62,44643.0,47.59,47.63,47.58,47.62,44643.0
2023-12-06 15:30:00,47.62,47.66,47.57,47.64,67059.0,47.62,47.66,47.57,47.64,67059.0
2023-12-06 15:35:00,47.64,47.66,47.6,47.64,53046.0,47.64,47.66,47.6,47.64,53046.0
2023-12-06 15:40:00,47.64,47.71,47.63,47.69,40254.0,47.64,47.71,47.63,47.69,40254.0
2023-12-06 15:45:00,47.69,47.74,47.68,47.71,88221.0,47.69,47.74,47.68,47.71,88221.0
2023-12-06 15:50:00,47.71,47.71,47.65,47.67,199996.0,47.71,47.71,47.65,47.67,199996.0
2023-12-06 15:55:00,47.68,47.74,47.63,47.72,408198.0,47.68,47.74,47.63,47.72,408198.0
2023-12-07 09:30:00,47.97,48.04,47.69,47.86,260216.0,47.97,48.04,47.69,47.86,260216.0
2023-12-07 09:35:00,47.83,47.87,47.6,47.74,64848.0,47.83,47.87,47.6,47.74,64848.0
2023-12-07 09:40:00,47.75,47.85,47.74,47.83,34855.0,47.75,47.85,47.74,47.83,34855.0
2023-12-07 09:45:00,47.84,47.85,47.55,47.57,17959.0,47.84,47.85,47.55,47.57,17959.0
2023-12-07 09:50:00,47.58,47.61,47.52,47.59,16500.0,47.58,47.61,47.52,47.59,16500.0
2023-12-07 09:55:00,47.59,47.63,47.57,47.61,18623.0,47.59,47.63,47.57,47.61,18623.0
2023-12-07 10:00:00,47.61,47.67,47.55,47.59,25958.0,47.61,47.67,47.55,47.59,25958.0
2023-12-07 10:05:00,47.58,47.63,47.53,47.55,30378.0,47.58,47.63,47.53,47.55,30378.0
2023-12-07 10:10:00,47.55,47.75,47.54,47.75,19286.0,47.55,47.75,47.54,47.75,19286.0
2023-12-07 10:15:00,47.75,47.79,47.72,47.73,21326.0,47.75,47.79,47.72,47.73,21326.0
2023-12-07 10:20:00,47.73,47.78,47.7,47.78,26524.0,47.73,47.78,47.7,47.78,26524.0
2023-12-07 10:25:00,47.79,47.79,47.67,47.71,22875.0,47.79,47.79,47.67,47.71,22875.0
2023-12-07 10:30:00,47.73,47.78,47.72,47.76,29885.0,47.73,47.78,47.72,47.76,29885.0
2023-12-07 10:35:00,47.76,47.82,47.72,47.8,41508.0,47.76,47.82,47.72,47.8,41508.0
2023-12-07 10:40:00,47.8,47.82,47.72,47.76,31869.0,47.8,47.82,47.72,47.76,31869.0
2023-12-07 10:45:00,47.76,47.78,47.73,47.77,22078.0,47.76,47.78,47.73,47.77,22078.0
2023-12-07 10:50:00,47.78,47.79,47.7,47.71,24275.0,47.78,47.79,47.7,47.71,24275.0
2023-12-07 10:55:00,47.7,47.71,47.6,47.63,26527.0,47.7,47.71,47.6,47.63,26527.0
2023-12-07 11:00:00,47.64,47.72,47.62,47.66,28296.0,47.64,47.72,47.62,47.66,28296.0
2023-12-07 11:05:00,47.66,47.76,47.65,47.75,19489.0,47.66,47.76,47.65,47.75,19489.0
2023-12-07 11:10:00,47.75,47.8,47.7,47.7,19800.0,47.75,47.8,47.7,47.7,19800.0
2023-12-07 11:15:00,47.71,47.72,47.53,47.56,33413.0,47.71,47.72,47.53,47.56,33413.0
2023-12-07 11:20:00,47.56,47.62,47.55,47.57,16092.0,47.56,47.62,47.55,47.57,16092.0
2023-12-07 11:25:00,47.57,47.65,47.56,47.63,24978.0,47.57,47.65,47.56,47.63,24978.0
2023-12-07 11:30:00,47.63,47.73,47.62,47.73,45030.0,47.63,47.73,47.62,47.73,45030.0
2023-12-07 11:35:00,47.72,47.81,47.71,47.81,21661.0,47.72,47.81,47.71,47.81,21661.0
2023-12-07 11:40:00,47.82,47.82,47.71,47.73,30994.0,47.82,47.82,47.71,47.73,30994.0
2023-12-07 11:45:00,47.72,47.75,47.69,47.7,20084.0,47.72,47.75,47.69,47.7,20084.0
2023-12-07 11:50:00,47.7,47.75,47.68,47.72,18181.0,47.7,47.75,47.68,47.72,18181.0
2023-12-07 11:55:00,47.72,47.72,47.66,47.68,15823.0,47.72,47.72,47.66,47.68,15823.0
2023-12-07 12:00:00,47.68,47.72,47.67,47.72,12182.0,47.68,47.72,47.67,47.72,12182.0
2023-12-07 12:05:00,47.72,47.73,47.67,47.71,10847.0,47.72,47.73,47.67,47.71,10847.0
2023-12-07 12:10:00,47.71,47.71,47.65,47.66,27432.0,47.71,47.71,47.65,47.66,27432.0
2023-12-07 12:15:00,47.66,47.72,47.64,47.68,20900.0,47.66,47.72,47.64,47.68,20900.0
2023-12-07 12:20:00,47.69,47.77,47.68,47.73,117336.0,47.69,47.77,47.68,47.73,117336.0
2023-12-07 12:25:00,47.73,47.76,47.72,47.75,17393.0,47.73,47.76,47.72,47.75,17393.0
2023-12-07 12:30:00,47.75,47.76,47.72,47.74,16819.0,47.75,47.76,47.72,47.74,16819.0
2023-12-07 12:35:00,47.75,47.77,47.72,47.75,33271.0,47.75,47.77,47.72,47.75,33271.0
2023-12-07 12:40:00,47.75,47.81,47.75,47.79,29905.0,47.75,47.81,47.75,47.79,29905.0
2023-12-07 12:45:00,47.79,47.8,47.74,47.74,13460.0,47.79,47.8,47.74,47.74,13460.0
2023-12-07 12:50:00,47.75,47.79,47.73,47.79,24164.0,47.75,47.79,47.73,47.79,24164.0
2023-12-07 12:55:00,47.79,47.82,47.78,47.8,16740.0,47.79,47.82,47.78,47.8,16740.0
2023-12-07 13:00:00,47.8,47.84,47.8,47.82,12372.0,47.8,47.84,47.8,47.82,12372.0
2023-12-07 13:05:00,47.82,47.85,47.8,47.82,12419.0,47.82,47.85,47.8,47.82,12419.0
2023-12-07 13:10:00,47.81,47.81,47.77,47.78,7026.0,47.81,47.81,47.77,47.78,7026.0
2023-12-07 13:15:00,47.78,47.8,47.74,47.75,23241.0,47.78,47.8,47.74,47.75,23241.0
2023-12-07 13:20:00,47.75,47.77,47.73,47.76,17311.0,47.75,47.77,47.73,47.76,17311.0
2023-12-07 13:25:00,47.77,47.78,47.72,47.73,15783.0,47.77,47.78,47.72,47.73,15783.0
2023-12-07 13:30:00,47.73,47.77,47.72,47.76,20175.0,47.73,47.77,47.72,47.76,20175.0
2023-12-07 13:35:00,47.76,47.77,47.73,47.75,24108.0,47.76,47.77,47.73,47.75,24108.0
2023-12-07 13:40:00,47.76,47.8,47.74,47.75,17651.0,47.76,47.8,47.74,47.75,17651.0
2023-12-07 13:45:00,47.74,47.75,47.71,47.73,14369.0,47.74,47.75,47.71,47.73,14369.0
2023-12-07 13:50:00,47.71,47.74,47.71,47.73,9262.0,47.71,47.74,47.71,47.73,9262.0
2023-12-07 13:55:00,47.74,47.75,47.72,47.73,10852.0,47.74,47.75,47.72,47.73,10852.0
2023-12-07 14:00:00,47.73,47.74,47.72,47.72,13475.0,47.73,47.74,47.72,47.72,13475.0
2023-12-07 14:05:00,47.72,47.73,47.64,47.7,32545.0,47.72,47.73,47.64,47.7,32545.0
2023-12-07 14:10:00,47.7,47.72,47.69,47.7,15375.0,47.7,47.72,47.69,47.7,15375.0
2023-12-07 14:15:00,47.7,47.72,47.68,47.72,21248.0,47.7,47.72,47.68,47.72,21248.0
2023-12-07 14:20:00,47.71,47.75,47.7,47.75,29989.0,47.71,47.75,47.7,47.75,29989.0
2023-12-07 14:25:00,47.75,47.75,47.71,47.73,15623.0,47.75,47.75,47.71,47.73,15623.0
2023-12-07 14:30:00,47.74,47.74,47.69,47.7,17330.0,47.74,47.74,47.69,47.7,17330.0
2023-12-07 14:35:00,47.7,47.71,47.69,47.71,16728.0,47.7,47.71,47.69,47.71,16728.0
2023-12-07 14:40:00,47.7,47.73,47.69,47.69,27116.0,47.7,47.73,47.69,47.69,27116.0
2023-12-07 14:45:00,47.7,47.7,47.67,47.68,18619.0,47.7,47.7,47.67,47.68,18619.0
2023-12-07 14:50:00,47.69,47.7,47.67,47.69,21010.0,47.69,47.7,47.67,47.69,21010.0
2023-12-07 14:55:00,47.69,47.69,47.64,47.65,25485.0,47.69,47.69,47.64,47.65,25485.0
2023-12-07 15:00:00,47.64,47.68,47.6,47.67,32722.0,47.64,47.68,47.6,47.67,32722.0
2023-12-07 15:05:00,47.68,47.7,47.67,47.69,42923.0,47.68,47.7,47.67,47.69,42923.0
2023-12-07 15:10:00,47.69,47.75,47.69,47.74,40104.0,47.69,47.75,47.69,47.74,40104.0
2023-12-07 15:15:00,47.75,47.77,47.73,47.75,45609.0,47.75,47.77,47.73,47.75,45609.0
2023-12-07 15:20:00,47.73,47.74,47.62,47.68,172968.0,47.73,47.74,47.62,47.68,172968.0
2023-12-07 15:25:00,47.69,47.72,47.66,47.7,20617.0,47.69,47.72,47.66,47.7,20617.0
2023-12-07 15:30:00,47.7,47.73,47.67,47.68,22830.0,47.7,47.73,47.67,47.68,22830.0
2023-12-07 15:35:00,47.68,47.72,47.66,47.72,27250.0,47.68,47.72,47.66,47.72,27250.0
2023-12-07 15:40:00,47.72,47.73,47.71,47.71,37749.0,47.72,47.73,47.71,47.71,37749.0
2023-12-07 15:45:00,47.71,47.72,47.62,47.62,54484.0,47.71,47.72,47.62,47.62,54484.0
2023-12-07 15:50:00,47.63,47.65,47.57,47.65,186004.0,47.63,47.65,47.57,47.65,186004.0
2023-12-07 15:55:00,47.65,47.69,47.63,47.65,311392.0,47.65,47.69,47.63,47.65,311392.0
2023-12-08 09:30:00,47.21,47.5,47.21,47.44,95947.0,47.21,47.5,47.21,47.44,95947.0
2023-12-08 09:35:00,47.43,47.56,47.34,47.36,37495.0,47.43,47.56,47.34,47.36,37495.0
2023-12-08 09:40:00,47.38,47.49,47.36,47.47,46703.0,47.38,47.49,47.36,47.47,46703.0
2023-12-08 09:45:00,47.47,47.56,47.43,47.56,32827.0,47.47,47.56,47.43,47.56,32827.0
2023-12-08 09:50:00,47.57,47.63,47.36,47.37,30596.0,47.57,47.63,47.36,47.37,30596.0
2023-12-08 09:55:00,47.4,47.43,47.34,47.39,20795.0,47.4,47.43,47.34,47.39,20795.0
2023-12-08 10:00:00,47.4,47.53,47.34,47.39,37234.0,47.4,47.53,47.34,47.39,37234.0
2023-12-08 10:05:00,47.39,47.49,47.33,47.48,36617.0,47.39,47.49,47.33,47.48,36617.0
2023-12-08 10:10:00,47.46,47.5,47.45,47.49,36271.0,47.46,47.5,47.45,47.49,36271.0
2023-12-08 10:15:00,47.5,47.53,47.46,47.48,28892.0,47.5,47.53,47.46,47.48,28892.0
2023-12-08 10:20:00,47.47,47.49,47.44,47.46,18479.0,47.47,47.49,47.44,47.46,18479.0
2023-12-08 10:25:00,47.45,47.45,47.32,47.32,27956.0,47.45,47.45,47.32,47.32,27956.0
2023-12-08 10:30:00,47.32,47.34,47.15,47.16,20087.0,47.32,47.34,47.15,47.16,20087.0
2023-12-08 10:35:00,47.16,47.17,47.08,47.11,32215.0,47.16,47.17,47.08,47.11,32215.0
2023-12-08 10:40:00,47.12,47.24,47.1,47.23,24067.0,47.12,47.24,47.1,47.23,24067.0
2023-12-08 10:45:00,47.23,47.32,47.2,47.31,15292.0,47.23,47.32,47.2,47.31,15292.0
2023-12-08 10:50:00,47.32,47.43,47.31,47.41,22003.0,47.32,47.43,47.31,47.41,22003.0
2023-12-08 10:55:00,47.42,47.49,47.4,47.45,17223.0,47.42,47.49,47.4,47.45,17223.0
2023-12-08 11:00:00,47.46,47.49,47.33,47.37,17025.0,47.46,47.49,47.33,47.37,17025.0
2023-12-08 11:05:00,47.38,47.38,47.28,47.3,18967.0,47.38,47.38,47.28,47.3,18967.0
2023-12-08 11:10:00,47.31,47.31,47.26,47.28,10782.0,47.31,47.31,47.26,47.28,10782.0
2023-12-08 11:15:00,47.28,47.3,47.16,47.18,24080.0,47.28,47.3,47.16,47.18,24080.0
2023-12-08 11:20:00,47.19,47.2,47.16,47.18,19753.0,47.19,47.2,47.16,47.18,19753.0
2023-12-08 11:25:00,47.18,47.22,47.13,47.19,16890.0,47.18,47.22,47.13,47.19,16890.0
2023-12-08 11:30:00,47.2,47.26,47.2,47.24,16071.0,47.2,47.26,47.2,47.24,16071.0
2023-12-08 11:35:00,47.24,47.27,47.17,47.2,14575.0,47.24,47.27,47.17,47.2,14575.0
2023-12-08 11:40:00,47.19,47.2,47.15,47.2,12543.0,47.19,47.2,47.15,47.2,12543.0
2023-12-08 11:45:00,47.19,47.24,47.17,47.23,9707.0,47.19,47.24,47.17,47.23,9707.0
2023-12-08 11:50:00,47.24,47.26,47.22,47.25,12884.0,47.24,47.26,47.22,47.25,12884.0
2023-12-08 11:55:00,47.25,47.27,47.21,47.23,15899.0,47.25,47.27,47.21,47.23,15899.0
2023-12-08 12:00:00,47.23,47.25,47.16,47.17,21869.0,47.23,47.25,47.16,47.17,21869.0
2023-12-08 12:05:00,47.17,47.22,47.14,47.16,14652.0,47.17,47.22,47.14,47.16,14652.0
2023-12-08 12:10:00,47.16,47.17,47.1,47.11,19535.0,47.16,47.17,47.1,47.11,19535.0
2023-12-08 12:15:00,47.11,47.19,47.08,47.18,17977.0,47.11,47.19,47.08,47.18,17977.0
2023-12-08 12:20:00,47.19,47.22,47.16,47.17,15942.0,47.19,47.22,47.16,47.17,15942.0
2023-12-08 12:25:00,47.17,47.21,47.16,47.2,20725.0,47.17,47.21,47.16,47.2,20725.0
2023-12-08 12:30:00,47.2,47.24,47.19,47.22,16797.0,47.2,47.24,47.19,47.22,16797.0
2023-12-08 12:35:00,47.22,47.25,47.2,47.25,21195.0,47.22,47.25,47.2,47.25,21195.0
2023-12-08 12:40:00,47.24,47.25,47.21,47.23,18394.0,47.24,47.25,47.21,47.23,18394.0
2023-12-08 12:45:00,47.23,47.26,47.22,47.25,25521.0,47.23,47.26,47.22,47.25,25521.0
2023-12-08 12:50:00,47.26,47.28,47.24,47.26,11135.0,47.26,47.28,47.24,47.26,11135.0
2023-12-08 12:55:00,47.26,47.28,47.24,47.27,9722.0,47.26,47.28,47.24,47.27,9722.0
2023-12-08 13:00:00,47.28,47.34,47.25,47.28,23017.0,47.28,47.34,47.25,47.28,23017.0
2023-12-08 13:05:00,47.27,47.3,47.27,47.28,13377.0,47.27,47.3,47.27,47.28,13377.0
2023-12-08 13:10:00,47.28,47.31,47.27,47.3,22225.0,47.28,47.31,47.27,47.3,22225.0
2023-12-08 13:15:00,47.3,47.39,47.3,47.37,19779.0,47.3,47.39,47.3,47.37,19779.0
2023-12-08 13:20:00,47.37,47.37,47.33,47.36,10855.0,47.37,47.37,47.33,47.36,10855.0
2023-12-08 13:25:00,47.36,47.44,47.35,47.43,17073.0,47.36,47.44,47.35,47.43,17073.0
2023-12-08 13:30:00,47.43,47.43,47.4,47.41,16235.0,47.43,47.43,47.4,47.41,16235.0
2023-12-08 13:35:00,47.4,47.42,47.37,47.41,21281.0,47.4,47.42,47.37,47.41,21281.0
2023-12-08 13:40:00,47.41,47.41,47.33,47.34,18982.0,47.41,47.41,47.33,47.34,18982.0
2023-12-08 13:45:00,47.34,47.4,47.33,47.38,14004.0,47.34,47.4,47.33,47.38,14004.0
2023-12-08 13:50:00,47.38,47.39,47.35,47.37,12639.0,47.38,47.39,47.35,47.37,12639.0
2023-12-08 13:55:00,47.36,47.39,47.36,47.39,16833.0,47.36,47.39,47.36,47.39,16833.0
2023-12-08 14:00:00,47.4,47.41,47.37,47.39,13729.0,47.4,47.41,47.37,47.39,13729.0
2023-12-08 14:05:00,47.39,47.46,47.39,47.46,12928.0,47.39,47.46,47.39,47.46,12928.0
2023-12-08 14:10:00,47.46,47.49,47.45,47.48,26737.0,47.46,47.49,47.45,47.48,26737.0
2023-12-08 14:15:00,47.48,47.52,47.46,47.5,21291.0,47.48,47.52,47.46,47.5,21291.0
2023-12-08 14:20:00,47.5,47.5,47.45,47.48,17518.0,47.5,47.5,47.45,47.48,17518.0
2023-12-08 14:25:00,47.47,47.48,47.45,47.46,15889.0,47.47,47.48,47.45,47.46,15889.0
2023-12-08 14:30:00,47.46,47.46,47.44,47.45,14527.0,47.46,47.46,47.44,47.45,14527.0
2023-12-08 14:35:00,47.45,47.53,47.43,47.49,54696.0,47.45,47.53,47.43,47.49,54696.0
2023-12-08 14:40:00,47.49,47.49,47.46,47.48,12248.0,47.49,47.49,47.46,47.48,12248.0
2023-12-08 14:45:00,47.49,47.51,47.45,47.5,14584.0,47.49,47.51,47.45,47.5,14584.0
2023-12-08 14:50:00,47.49,47.5,47.46,47.48,14838.0,47.49,47.5,47.46,47.48,14838.0
2023-12-08 14:55:00,47.48,47.49,47.44,47.47,16990.0,47.48,47.49,47.44,47.47,16990.0
2023-12-08 15:00:00,47.47,47.47,47.38,47.39,34765.0,47.47,47.47,47.38,47.39,34765.0
2023-12-08 15:05:00,47.39,47.42,47.35,47.4,47679.0,47.39,47.42,47.35,47.4,47679.0
2023-12-08 15:10:00,47.39,47.43,47.37,47.42,18220.0,47.39,47.43,47.37,47.42,18220.0
2023-12-08 15:15:00,47.41,47.44,47.37,47.37,37041.0,47.41,47.44,47.37,47.37,37041.0
2023-12-08 15:20:00,47.37,47.38,47.32,47.34,26916.0,47.37,47.38,47.32,47.34,26916.0
2023-12-08 15:25:00,47.34,47.39,47.34,47.36,21954.0,47.34,47.39,47.34,47.36,21954.0
2023-12-08 15:30:00,47.36,47.39,47.33,47.39,32686.0,47.36,47.39,47.33,47.39,32686.0
2023-12-08 15:35:00,47.39,47.45,47.36,47.45,44712.0,47.39,47.45,47.36,47.45,44712.0
2023-12-08 15:40:00,47.44,47.45,47.38,47.39,30887.0,47.44,47.45,47.38,47.39,30887.0
2023-12-08 15:45:00,47.39,47.44,47.36,47.39,66751.0,47.39,47.44,47.36,47.39,66751.0
2023-12-08 15:50:00,47.38,47.41,47.34,47.36,130222.0,47.38,47.41,47.34,47.36,130222.0
2023-12-08 15:55:00,47.37,47.39,47.32,47.37,301670.0,47.37,47.39,47.32,47.37,301670.0
2023-12-11 09:30:00,47.9,48.36,47.84,48.3,172981.0,47.9,48.36,47.84,48.3,172981.0
2023-12-11 09:35:00,48.32,48.56,48.25,48.46,56390.0,48.32,48.56,48.25,48.46,56390.0
2023-12-11 09:40:00,48.44,48.55,48.32,48.55,44966.0,48.44,48.55,48.32,48.55,44966.0
2023-12-11 09:45:00,48.55,48.74,48.53,48.71,36655.0,48.55,48.74,48.53,48.71,36655.0
2023-12-11 09:50:00,48.73,48.83,48.65,48.82,38844.0,48.73,48.83,48.65,48.82,38844.0
2023-12-11 09:55:00,48.82,48.94,48.71,48.92,47330.0,48.82,48.94,48.71,48.92,47330.0
2023-12-11 10:00:00,48.95,49.04,48.86,49.04,47224.0,48.95,49.04,48.86,49.04,47224.0
2023-12-11 10:05:00,49.03,49.18,49.03,49.14,50836.0,49.03,49.18,49.03,49.14,50836.0
2023-12-11 10:10:00,49.13,49.19,49.04,49.04,42100.0,49.13,49.19,49.04,49.04,42100.0
2023-12-11 10:15:00,49.01,49.03,48.85,49.0,39259.0,49.01,49.03,48.85,49.0,39259.0
2023-12-11 10:20:00,48.98,49.0,48.84,48.88,59813.0,48.98,49.0,48.84,48.88,59813.0
2023-12-11 10:25:00,48.88,48.9,48.77,48.77,31570.0,48.88,48.9,48.77,48.77,31570.0
2023-12-11 10:30:00,48.77,48.8,48.68,48.79,42380.0,48.77,48.8,48.68,48.79,42380.0
2023-12-11 10:35:00,48.79,48.8,48.71,48.74,38565.0,48.79,48.8,48.71,48.74,38565.0
2023-12-11 10:40:00,48.74,48.84,48.71,48.79,38156.0,48.74,48.84,48.71,48.79,38156.0
2023-12-11 10:45:00,48.78,48.93,48.77,48.92,26840.0,48.78,48.93,48.77,48.92,26840.0
2023-12-11 10:50:00,48.93,48.97,48.9,48.92,16766.0,48.93,48.97,48.9,48.92,16766.0
2023-12-11 10:55:00,48.92,48.95,48.88,48.89,55252.0,48.92,48.95,48.88,48.89,55252.0
2023-12-11 11:00:00,48.9,48.95,48.88,48.9,45491.0,48.9,48.95,48.88,48.9,45491.0
2023-12-11 11:05:00,48.89,48.9,48.81,48.82,39546.0,48.89,48.9,48.81,48.82,39546.0
2023-12-11 11:10:00,48.81,48.84,48.75,48.78,45530.0,48.81,48.84,48.75,48.78,45530.0
2023-12-11 11:15:00,48.77,48.84,48.73,48.79,28786.0,48.77,48.84,48.73,48.79,28786.0
2023-12-11 11:20:00,48.8,48.82,48.7,48.73,40564.0,48.8,48.82,48.7,48.73,40564.0
2023-12-11 11:25:00,48.73,48.8,48.72,48.77,27147.0,48.73,48.8,48.72,48.77,27147.0
2023-12-11 11:30:00,48.77,48.78,48.69,48.72,20433.0,48.77,48.78,48.69,48.72,20433.0
2023-12-11 11:35:00,48.72,48.74,48.67,48.73,21733.0,48.72,48.74,48.67,48.73,21733.0
2023-12-11 11:40:00,48.74,48.76,48.71,48.76,16652.0,48.74,48.76,48.71,48.76,16652.0
2023-12-11 11:45:00,48.76,48.76,48.68,48.68,17925.0,48.76,48.76,48.68,48.68,17925.0
2023-12-11 11:50:00,48.67,48.75,48.65,48.72,19428.0,48.67,48.75,48.65,48.72,19428.0
2023-12-11 11:55:00,48.72,48.75,48.69,48.73,16753.0,48.72,48.75,48.69,48.73,16753.0
2023-12-11 12:00:00,48.73,48.78,48.72,48.75,20789.0,48.73,48.78,48.72,48.75,20789.0
2023-12-11 12:05:00,48.75,48.77,48.71,48.72,13836.0,48.75,48.77,48.71,48.72,13836.0
2023-12-11 12:10:00,48.72,48.73,48.66,48.66,21829.0,48.72,48.73,48.66,48.66,21829.0
2023-12-11 12:15:00,48.66,48.71,48.64,48.71,18631.0,48.66,48.71,48.64,48.71,18631.0
2023-12-11 12:20:00,48.71,48.76,48.7,48.75,14337.0,48.71,48.76,48.7,48.75,14337.0
2023-12-11 12:25:00,48.75,48.76,48.73,48.75,16813.0,48.75,48.76,48.73,48.75,16813.0
2023-12-11 12:30:00,48.75,48.75,48.67,48.68,14661.0,48.75,48.75,48.67,48.68,14661.0
2023-12-11 12:35:00,48.68,48.72,48.67,48.71,10801.0,48.68,48.72,48.67,48.71,10801.0
2023-12-11 12:40:00,48.72,48.76,48.72,48.76,9599.0,48.72,48.76,48.72,48.76,9599.0
2023-12-11 12:45:00,48.76,48.77,48.72,48.77,18167.0,48.76,48.77,48.72,48.77,18167.0
2023-12-11 12:50:00,48.77,48.82,48.76,48.82,22838.0,48.77,48.82,48.76,48.82,22838.0
2023-12-11 12:55:00,48.82,48.86,48.81,48.85,37026.0,48.82,48.86,48.81,48.85,37026.0
2023-12-11 13:00:00,48.84,48.86,48.77,48.86,10980.0,48.84,48.86,48.77,48.86,10980.0
2023-12-11 13:05:00,48.86,48.91,48.85,48.86,27161.0,48.86,48.91,48.85,48.86,27161.0
2023-12-11 13:10:00,48.86,48.87,48.82,48.83,17076.0,48.86,48.87,48.82,48.83,17076.0
2023-12-11 13:15:00,48.83,48.86,48.82,48.86,12468.0,48.83,48.86,48.82,48.86,12468.0
2023-12-11 13:20:00,48.85,48.89,48.85,48.88,20518.0,48.85,48.89,48.85,48.88,20518.0
2023-12-11 13:25:00,48.87,48.9,48.86,48.89,15265.0,48.87,48.9,48.86,48.89,15265.0
2023-12-11 13:30:00,48.89,48.9,48.84,48.88,19583.0,48.89,48.9,48.84,48.88,19583.0
2023-12-11 13:35:00,48.88,48.88,48.83,48.87,11795.0,48.88,48.88,48.83,48.87,11795.0
2023-12-11 13:40:00,48.87,48.9,48.86,48.88,15430.0,48.87,48.9,48.86,48.88,15430.0
2023-12-11 13:45:00,48.88,48.89,48.83,48.87,18156.0,48.88,48.89,48.83,48.87,18156.0
2023-12-11 13:50:00,48.87,48.94,48.86,48.9,36630.0,48.87,48.94,48.86,48.9,36630.0
2023-12-11 13:55:00,48.9,48.96,48.86,48.93,110733.0,48.9,48.96,48.86,48.93,110733.0
2023-12-11 14:00:00,48.92,49.01,48.9,48.96,165848.0,48.92,49.01,48.9,48.96,165848.0
2023-12-11 14:05:00,48.95,49.02,48.93,49.01,62743.0,48.95,49.02,48.93,49.01,62743.0
2023-12-11 14:10:00,49.01,49.1,49.0,49.08,62701.0,49.01,49.1,49.0,49.08,62701.0
2023-12-11 14:15:00,49.08,49.11,49.06,49.09,45350.0,49.08,49.11,49.06,49.09,45350.0
2023-12-11 14:20:00,49.09,49.13,49.08,49.09,51120.0,49.09,49.13,49.08,49.09,51120.0
2023-12-11 14:25:00,49.1,49.15,49.08,49.14,30229.0,49.1,49.15,49.08,49.14,30229.0
2023-12-11 14:30:00,49.15,49.16,49.11,49.15,37870.0,49.15,49.16,49.11,49.15,37870.0
2023-12-11 14:35:00,49.14,49.15,49.03,49.05,54118.0,49.14,49.15,49.03,49.05,54118.0
2023-12-11 14:40:00,49.06,49.13,49.06,49.11,28926.0,49.06,49.13,49.06,49.11,28926.0
2023-12-11 14:45:00,49.1,49.1,49.03,49.04,29104.0,49.1,49.1,49.03,49.04,29104.0
2023-12-11 14:50:00,49.05,49.06,49.01,49.05,33583.0,49.05,49.06,49.01,49.05,33583.0
2023-12-11 14:55:00,49.05,49.07,48.99,49.0,38426.0,49.05,49.07,48.99,49.0,38426.0
2023-12-11 15:00:00,48.99,49.0,48.91,48.95,30068.0,48.99,49.0,48.91,48.95,30068.0
2023-12-11 15:05:00,48.95,49.01,48.94,49.0,36531.0,48.95,49.01,48.94,49.0,36531.0
2023-12-11 15:10:00,49.0,49.02,48.98,49.01,38715.0,49.0,49.02,48.98,49.01,38715.0
2023-12-11 15:15:00,49.01,49.04,48.98,49.02,46830.0,49.01,49.04,48.98,49.02,46830.0
2023-12-11 15:20:00,49.02,49.07,48.99,49.07,40287.0,49.02,49.07,48.99,49.07,40287.0
2023-12-11 15:25:00,49.07,49.07,49.01,49.04,44868.0,49.07,49.07,49.01,49.04,44868.0
2023-12-11 15:30:00,49.04,49.1,49.02,49.04,55220.0,49.04,49.1,49.02,49.04,55220.0
2023-12-11 15:35:00,49.04,49.04,48.98,49.03,46932.0,49.04,49.04,48.98,49.03,46932.0
2023-12-11 15:40:00,49.03,49.04,48.95,48.96,59705.0,49.03,49.04,48.95,48.96,59705.0
2023-12-11 15:45:00,48.96,49.03,48.95,49.02,130425.0,48.96,49.03,48.95,49.02,130425.0
2023-12-11 15:50:00,49.01,49.05,48.97,48.99,148906.0,49.01,49.05,48.97,48.99,148906.0
2023-12-11 15:55:00,49.0,49.02,48.98,49.02,302584.0,49.0,49.02,48.98,49.02,302584.0
2023-12-12 09:30:00,49.06,49.12,48.8,48.8,96476.0,49.06,49.12,48.8,48.8,96476.0
2023-12-12 09:35:00,48.82,49.0,48.81,48.92,81244.0,48.82,49.0,48.81,48.92,81244.0
2023-12-12 09:40:00,48.92,49.02,48.9,49.02,20510.0,48.92,49.02,48.9,49.02,20510.0
2023-12-12 09:45:00,49.01,49.03,48.92,49.0,39051.0,49.01,49.03,48.92,49.0,39051.0
2023-12-12 09:50:00,49.03,49.03,48.86,48.89,25401.0,49.03,49.03,48.86,48.89,25401.0
2023-12-12 09:55:00,48.9,48.9,48.78,48.78,27526.0,48.9,48.9,48.78,48.78,27526.0
2023-12-12 10:00:00,48.78,48.82,48.66,48.69,35388.0,48.78,48.82,48.66,48.69,35388.0
2023-12-12 10:05:00,48.68,48.84,48.67,48.83,19372.0,48.68,48.84,48.67,48.83,19372.0
2023-12-12 10:10:00,48.84,48.91,48.81,48.82,21871.0,48.84,48.91,48.81,48.82,21871.0
2023-12-12 10:15:00,48.82,48.89,48.82,48.83,22059.0,48.82,48.89,48.82,48.83,22059.0
2023-12-12 10:20:00,48.83,48.84,48.75,48.79,14611.0,48.83,48.84,48.75,48.79,14611.0
2023-12-12 10:25:00,48.8,48.83,48.75,48.76,14580.0,48.8,48.83,48.75,48.76,14580.0
2023-12-12 10:30:00,48.76,48.77,48.72,48.75,19894.0,48.76,48.77,48.72,48.75,19894.0
2023-12-12 10:35:00,48.77,48.86,48.75,48.85,20190.0,48.77,48.86,48.75,48.85,20190.0
2023-12-12 10:40:00,48.85,48.91,48.81,48.83,19511.0,48.85,48.91,48.81,48.83,19511.0
2023-12-12 10:45:00,48.84,48.88,48.83,48.86,19411.0,48.84,48.88,48.83,48.86,19411.0
2023-12-12 10:50:00,48.85,48.85,48.79,48.82,25002.0,48.85,48.85,48.79,48.82,25002.0
2023-12-12 10:55:00,48.82,48.9,48.79,48.9,27102.0,48.82,48.9,48.79,48.9,27102.0
2023-12-12 11:00:00,48.91,48.95,48.89,48.92,24401.0,48.91,48.95,48.89,48.92,24401.0
2023-12-12 11:05:00,48.94,48.99,48.93,48.97,24318.0,48.94,48.99,48.93,48.97,24318.0
2023-12-12 11:10:00,48.98,49.0,48.95,49.0,32996.0,48.98,49.0,48.95,49.0,32996.0
2023-12-12 11:15:00,49.0,49.01,48.95,48.98,31327.0,49.0,49.01,48.95,48.98,31327.0
2023-12-12 11:20:00,48.98,49.01,48.95,48.97,19036.0,48.98,49.01,48.95,48.97,19036.0
2023-12-12 11:25:00,48.98,49.0,48.94,48.97,19099.0,48.98,49.0,48.94,48.97,19099.0
2023-12-12 11:30:00,48.98,49.0,48.94,48.94,21340.0,48.98,49.0,48.94,48.94,21340.0
2023-12-12 11:35:00,48.94,48.95,48.91,48.93,11686.0,48.94,48.95,48.91,48.93,11686.0
2023-12-12 11:40:00,48.93,48.95,48.9,48.93,18692.0,48.93,48.95,48.9,48.93,18692.0
2023-12-12 11:45:00,48.93,48.97,48.9,48.92,15887.0,48.93,48.97,48.9,48.92,15887.0
2023-12-12 11:50:00,48.93,48.94,48.84,48.84,19875.0,48.93,48.94,48.84,48.84,19875.0
2023-12-12 11:55:00,48.84,48.86,48.79,48.84,14621.0,48.84,48.86,48.79,48.84,14621.0
2023-12-12 12:00:00,48.86,48.89,48.84,48.88,13486.0,48.86,48.89,48.84,48.88,13486.0
2023-12-12 12:05:00,48.88,48.92,48.83,48.9,64891.0,48.88,48.92,48.83,48.9,64891.0
2023-12-12 12:10:00,48.9,49.01,48.9,49.0,16460.0,48.9,49.01,48.9,49.0,16460.0
2023-12-12 12:15:00,49.0,49.05,49.0,49.05,9186.0,49.0,49.05,49.0,49.05,9186.0
2023-12-12 12:20:00,49.05,49.11,49.05,49.11,13816.0,49.05,49.11,49.05,49.11,13816.0
2023-12-12 12:25:00,49.11,49.13,49.07,49.12,19008.0,49.11,49.13,49.07,49.12,19008.0
2023-12-12 12:30:00,49.13,49.15,49.11,49.15,17091.0,49.13,49.15,49.11,49.15,17091.0
2023-12-12 12:35:00,49.15,49.21,49.14,49.21,25214.0,49.15,49.21,49.14,49.21,25214.0
2023-12-12 12:40:00,49.21,49.22,49.13,49.14,26077.0,49.21,49.22,49.13,49.14,26077.0
2023-12-12 12:45:00,49.15,49.16,49.11,49.12,19016.0,49.15,49.16,49.11,49.12,19016.0
2023-12-12 12:50:00,49.12,49.15,49.1,49.14,17377.0,49.12,49.15,49.1,49.14,17377.0
2023-12-12 12:55:00,49.15,49.21,49.14,49.2,33681.0,49.15,49.21,49.14,49.2,33681.0
2023-12-12 13:00:00,49.2,49.25,49.17,49.23,14126.0,49.2,49.25,49.17,49.23,14126.0
2023-12-12 13:05:00,49.24,49.24,49.19,49.22,15508.0,49.24,49.24,49.19,49.22,15508.0
2023-12-12 13:10:00,49.22,49.25,49.2,49.22,59434.0,49.22,49.25,49.2,49.22,59434.0
2023-12-12 13:15:00,49.22,49.32,49.22,49.32,31123.0,49.22,49.32,49.22,49.32,31123.0
2023-12-12 13:20:00,49.31,49.32,49.28,49.28,13336.0,49.31,49.32,49.28,49.28,13336.0
2023-12-12 13:25:00,49.28,49.31,49.27,49.28,10466.0,49.28,49.31,49.27,49.28,10466.0
2023-12-12 13:30:00,49.29,49.3,49.26,49.28,16418.0,49.29,49.3,49.26,49.28,16418.0
2023-12-12 13:35:00,49.28,49.29,49.23,49.24,22239.0,49.28,49.29,49.23,49.24,22239.0
2023-12-12 13:40:00,49.25,49.26,49.21,49.23,11150.0,49.25,49.26,49.21,49.23,11150.0
2023-12-12 13:45:00,49.24,49.24,49.22,49.24,11812.0,49.24,49.24,49.22,49.24,11812.0
2023-12-12 13:50:00,49.24,49.29,49.22,49.29,24146.0,49.24,49.29,49.22,49.29,24146.0
2023-12-12 13:55:00,49.29,49.29,49.25,49.27,13978.0,49.29,49.29,49.25,49.27,13978.0
2023-12-12 14:00:00,49.27,49.27,49.23,49.26,13067.0,49.27,49.27,49.23,49.26,13067.0
2023-12-12 14:05:00,49.26,49.33,49.26,49.32,13982.0,49.26,49.33,49.26,49.32,13982.0
2023-12-12 14:10:00,49.32,49.33,49.28,49.3,12712.0,49.32,49.33,49.28,49.3,12712.0
2023-12-12 14:15:00,49.3,49.35,49.3,49.34,8717.0,49.3,49.35,49.3,49.34,8717.0
2023-12-12 14:20:00,49.34,49.37,49.32,49.33,42820.0,49.34,49.37,49.32,49.33,42820.0
2023-12-12 14:25:00,49.33,49.37,49.32,49.37,24184.0,49.33,49.37,49.32,49.37,24184.0
2023-12-12 14:30:00,49.37,49.4,49.36,49.37,26022.0,49.37,49.4,49.36,49.37,26022.0
2023-12-12 14:35:00,49.37,49.39,49.36,49.37,11251.0,49.37,49.39,49.36,49.37,11251.0
2023-12-12 14:40:00,49.38,49.42,49.37,49.41,23817.0,49.38,49.42,49.37,49.41,23817.0
2023-12-12 14:45:00,49.41,49.43,49.38,49.39,59270.0,49.41,49.43,49.38,49.39,59270.0
2023-12-12 14:50:00,49.38,49.4,49.3,49.31,30334.0,49.38,49.4,49.3,49.31,30334.0
2023-12-12 14:55:00,49.32,49.35,49.3,49.33,17452.0,49.32,49.35,49.3,49.33,17452.0
2023-12-12 15:00:00,49.34,49.34,49.26,49.26,25278.0,49.34,49.34,49.26,49.26,25278.0
2023-12-12 15:05:00,49.28,49.28,49.24,49.25,17766.0,49.28,49.28,49.24,49.25,17766.0
2023-12-12 15:10:00,49.25,49.28,49.2,49.27,27021.0,49.25,49.28,49.2,49.27,27021.0
2023-12-12 15:15:00,49.27,49.34,49.27,49.33,44410.0,49.27,49.34,49.27,49.33,44410.0
2023-12-12 15:20:00,49.33,49.4,49.32,49.4,28486.0,49.33,49.4,49.32,49.4,28486.0
2023-12-12 15:25:00,49.39,49.46,49.38,49.45,28859.0,49.39,49.46,49.38,49.45,28859.0
2023-12-12 15:30:00,49.46,49.47,49.37,49.39,49558.0,49.46,49.47,49.37,49.39,49558.0
2023-12-12 15:35:00,49.38,49.4,49.32,49.34,57752.0,49.38,49.4,49.32,49.34,57752.0
2023-12-12 15:40:00,49.34,49.39,49.32,49.37,34545.0,49.34,49.39,49.32,49.37,34545.0
2023-12-12 15:45:00,49.37,49.37,49.32,49.34,46239.0,49.37,49.37,49.32,49.34,46239.0
2023-12-12 15:50:00,49.33,49.34,49.25,49.32,140504.0,49.33,49.34,49.25,49.32,140504.0
2023-12-12 15:55:00,49.32,49.37,49.3,49.37,272333.0,49.32,49.37,49.3,49.37,272333.0
2023-12-13 09:30:00,49.55,49.73,49.44,49.45,78159.0,49.55,49.73,49.44,49.45,78159.0
2023-12-13 09:35:00,49.45,49.57,49.41,49.55,23101.0,49.45,49.57,49.41,49.55,23101.0
2023-12-13 09:40:00,49.55,49.65,49.55,49.55,40680.0,49.55,49.65,49.55,49.55,40680.0
2023-12-13 09:45:00,49.55,49.6,49.48,49.56,34088.0,49.55,49.6,49.48,49.56,34088.0
2023-12-13 09:50:00,49.56,49.57,49.5,49.51,30097.0,49.56,49.57,49.5,49.51,30097.0
2023-12-13 09:55:00,49.52,49.52,49.43,49.48,38496.0,49.52,49.52,49.43,49.48,38496.0
2023-12-13 10:00:00,49.48,49.5,49.36,49.37,17295.0,49.48,49.5,49.36,49.37,17295.0
2023-12-13 10:05:00,49.37,49.41,49.29,49.39,35888.0,49.37,49.41,49.29,49.39,35888.0
2023-12-13 10:10:00,49.4,49.49,49.4,49.44,38354.0,49.4,49.49,49.4,49.44,38354.0
2023-12-13 10:15:00,49.44,49.48,49.4,49.48,33212.0,49.44,49.48,49.4,49.48,33212.0
2023-12-13 10:20:00,49.48,49.53,49.46,49.46,24028.0,49.48,49.53,49.46,49.46,24028.0
2023-12-13 10:25:00,49.46,49.47,49.42,49.44,23804.0,49.46,49.47,49.42,49.44,23804.0
2023-12-13 10:30:00,49.44,49.51,49.43,49.5,20555.0,49.44,49.51,49.43,49.5,20555.0
2023-12-13 10:35:00,49.51,49.58,49.48,49.55,30495.0,49.51,49.58,49.48,49.55,30495.0
2023-12-13 10:40:00,49.55,49.6,49.54,49.55,17667.0,49.55,49.6,49.54,49.55,17667.0
2023-12-13 10:45:00,49.55,49.61,49.55,49.59,17884.0,49.55,49.61,49.55,49.59,17884.0
2023-12-13 10:50:00,49.59,49.62,49.54,49.62,23481.0,49.59,49.62,49.54,49.62,23481.0
2023-12-13 10:55:00,49.62,49.62,49.58,49.61,17935.0,49.62,49.62,49.58,49.61,17935.0
2023-12-13 11:00:00,49.6,49.62,49.58,49.6,23457.0,49.6,49.62,49.58,49.6,23457.0
2023-12-13 11:05:00,49.59,49.63,49.58,49.61,12121.0,49.59,49.63,49.58,49.61,12121.0
2023-12-13 11:10:00,49.61,49.64,49.6,49.64,9560.0,49.61,49.64,49.6,49.64,9560.0
2023-12-13 11:15:00,49.64,49.64,49.54,49.54,24388.0,49.64,49.64,49.54,49.54,24388.0
2023-12-13 11:20:00,49.54,49.59,49.53,49.58,9755.0,49.54,49.59,49.53,49.58,9755.0
2023-12-13 11:25:00,49.58,49.6,49.57,49.59,13152.0,49.58,49.6,49.57,49.59,13152.0
2023-12-13 11:30:00,49.59,49.63,49.54,49.56,18549.0,49.59,49.63,49.54,49.56,18549.0
2023-12-13 11:35:00,49.55,49.56,49.51,49.54,7918.0,49.55,49.56,49.51,49.54,7918.0
2023-12-13 11:40:00,49.53,49.57,49.51,49.55,22043.0,49.53,49.57,49.51,49.55,22043.0
2023-12-13 11:45:00,49.54,49.55,49.47,49.5,11113.0,49.54,49.55,49.47,49.5,11113.0
2023-12-13 11:50:00,49.5,49.52,49.45,49.52,11368.0,49.5,49.52,49.45,49.52,11368.0
2023-12-13 11:55:00,49.51,49.54,49.47,49.48,9400.0,49.51,49.54,49.47,49.48,9400.0
2023-12-13 12:00:00,49.47,49.51,49.45,49.48,21068.0,49.47,49.51,49.45,49.48,21068.0
2023-12-13 12:05:00,49.47,49.47,49.43,49.43,19349.0,49.47,49.47,49.43,49.43,19349.0
2023-12-13 12:10:00,49.44,49.46,49.42,49.44,19807.0,49.44,49.46,49.42,49.44,19807.0
2023-12-13 12:15:00,49.45,49.48,49.44,49.48,21930.0,49.45,49.48,49.44,49.48,21930.0
2023-12-13 12:20:00,49.47,49.51,49.46,49.5,15794.0,49.47,49.51,49.46,49.5,15794.0
2023-12-13 12:25:00,49.49,49.49,49.44,49.45,18447.0,49.49,49.49,49.44,49.45,18447.0
2023-12-13 12:30:00,49.44,49.48,49.43,49.48,9983.0,49.44,49.48,49.43,49.48,9983.0
2023-12-13 12:35:00,49.47,49.5,49.44,49.5,9204.0,49.47,49.5,49.44,49.5,9204.0
2023-12-13 12:40:00,49.49,49.49,49.46,49.48,12669.0,49.49,49.49,49.46,49.48,12669.0
2023-12-13 12:45:00,49.47,49.47,49.44,49.46,7016.0,49.47,49.47,49.44,49.46,7016.0
2023-12-13 12:50:00,49.46,49.5,49.45,49.5,8739.0,49.46,49.5,49.45,49.5,8739.0
2023-12-13 12:55:00,49.5,49.5,49.43,49.45,23600.0,49.5,49.5,49.43,49.45,23600.0
2023-12-13 13:00:00,49.45,49.45,49.41,49.41,6369.0,49.45,49.45,49.41,49.41,6369.0
2023-12-13 13:05:00,49.42,49.43,49.37,49.39,12884.0,49.42,49.43,49.37,49.39,12884.0
2023-12-13 13:10:00,49.39,49.41,49.38,49.39,6672.0,49.39,49.41,49.38,49.39,6672.0
2023-12-13 13:15:00,49.4,49.44,49.39,49.4,22552.0,49.4,49.44,49.39,49.4,22552.0
2023-12-13 13:20:00,49.4,49.41,49.37,49.41,12196.0,49.4,49.41,49.37,49.41,12196.0
2023-12-13 13:25:00,49.41,49.42,49.36,49.38,19027.0,49.41,49.42,49.36,49.38,19027.0
2023-12-13 13:30:00,49.39,49.4,49.36,49.38,10415.0,49.39,49.4,49.36,49.38,10415.0
2023-12-13 13:35:00,49.38,49.39,49.34,49.36,18761.0,49.38,49.39,49.34,49.36,18761.0
2023-12-13 13:40:00,49.35,49.36,49.3,49.32,23635.0,49.35,49.36,49.3,49.32,23635.0
2023-12-13 13:45:00,49.32,49.34,49.27,49.28,18303.0,49.32,49.34,49.27,49.28,18303.0
2023-12-13 13:50:00,49.28,49.34,49.26,49.34,15247.0,49.28,49.34,49.26,49.34,15247.0
2023-12-13 13:55:00,49.34,49.36,49.33,49.35,12236.0,49.34,49.36,49.33,49.35,12236.0
2023-12-13 14:00:00,49.35,49.59,49.35,49.57,46425.0,49.35,49.59,49.35,49.57,46425.0
2023-12-13 14:05:00,49.56,49.66,49.56,49.59,18655.0,49.56,49.66,49.56,49.59,18655.0
2023-12-13 14:10:00,49.63,49.66,49.51,49.58,54556.0,49.63,49.66,49.51,49.58,54556.0
2023-12-13 14:15:00,49.59,49.63,49.58,49.62,30049.0,49.59,49.63,49.58,49.62,30049.0
2023-12-13 14:20:00,49.64,49.82,49.63,49.79,30225.0,49.64,49.82,49.63,49.79,30225.0
2023-12-13 14:25:00,49.8,49.81,49.73,49.75,27525.0,49.8,49.81,49.73,49.75,27525.0
2023-12-13 14:30:00,49.75,49.83,49.68,49.8,58311.0,49.75,49.83,49.68,49.8,58311.0
2023-12-13 14:35:00,49.81,49.88,49.81,49.86,33308.0,49.81,49.88,49.81,49.86,33308.0
2023-12-13 14:40:00,49.86,49.93,49.77,49.82,87878.0,49.86,49.93,49.77,49.82,87878.0
2023-12-13 14:45:00,49.82,49.91,49.77,49.78,50806.0,49.82,49.91,49.77,49.78,50806.0
2023-12-13 14:50:00,49.77,49.93,49.74,49.93,31550.0,49.77,49.93,49.74,49.93,31550.0
2023-12-13 14:55:00,49.91,50.02,49.86,49.87,69717.0,49.91,50.02,49.86,49.87,69717.0
2023-12-13 15:00:00,49.89,50.0,49.85,49.98,52680.0,49.89,50.0,49.85,49.98,52680.0
2023-12-13 15:05:00,49.98,49.99,49.87,49.9,41590.0,49.98,49.99,49.87,49.9,41590.0
2023-12-13 15:10:00,49.9,49.9,49.78,49.79,44895.0,49.9,49.9,49.78,49.79,44895.0
2023-12-13 15:15:00,49.78,49.87,49.77,49.78,51929.0,49.78,49.87,49.77,49.78,51929.0
2023-12-13 15:20:00,49.8,49.85,49.74,49.74,57404.0,49.8,49.85,49.74,49.74,57404.0
2023-12-13 15:25:00,49.74,49.78,49.68,49.77,60444.0,49.74,49.78,49.68,49.77,60444.0
2023-12-13 15:30:00,49.78,49.8,49.7,49.75,44240.0,49.78,49.8,49.7,49.75,44240.0
2023-12-13 15:35:00,49.75,49.86,49.75,49.85,50804.0,49.75,49.86,49.75,49.85,50804.0
2023-12-13 15:40:00,49.86,49.87,49.8,49.82,76321.0,49.86,49.87,49.8,49.82,76321.0
2023-12-13 15:45:00,49.82,49.9,49.81,49.89,128676.0,49.82,49.9,49.81,49.89,128676.0
2023-12-13 15:50:00,49.89,49.89,49.7,49.74,153089.0,49.89,49.89,49.7,49.74,153089.0
2023-12-13 15:55:00,49.74,49.89,49.73,49.87,255710.0,49.74,49.89,49.73,49.87,255710.0
2023-12-14 09:30:00,50.17,50.22,49.61,49.75,114963.0,50.17,50.22,49.61,49.75,114963.0
2023-12-14 09:35:00,49.75,49.82,49.63,49.72,35190.0,49.75,49.82,49.63,49.72,35190.0
2023-12-14 09:40:00,49.72,49.89,49.71,49.77,39453.0,49.72,49.89,49.71,49.77,39453.0
2023-12-14 09:45:00,49.77,49.77,49.47,49.47,53405.0,49.77,49.77,49.47,49.47,53405.0
2023-12-14 09:50:00,49.46,49.46,49.31,49.38,32148.0,49.46,49.46,49.31,49.38,32148.0
2023-12-14 09:55:00,49.39,49.49,49.32,49.36,55636.0,49.39,49.49,49.32,49.36,55636.0
2023-12-14 10:00:00,49.36,49.36,49.19,49.23,65456.0,49.36,49.36,49.19,49.23,65456.0
2023-12-14 10:05:00,49.23,49.37,49.21,49.29,96367.0,49.23,49.37,49.21,49.29,96367.0
2023-12-14 10:10:00,49.29,49.34,49.22,49.22,75136.0,49.29,49.34,49.22,49.22,75136.0
2023-12-14 10:15:00,49.22,49.22,49.06,49.15,90246.0,49.22,49.22,49.06,49.15,90246.0
2023-12-14 10:20:00,49.15,49.16,48.97,48.97,29780.0,49.15,49.16,48.97,48.97,29780.0
2023-12-14 10:25:00,48.96,49.06,48.91,49.01,62869.0,48.96,49.06,48.91,49.01,62869.0
2023-12-14 10:30:00,49.01,49.05,48.98,49.0,40590.0,49.01,49.05,48.98,49.0,40590.0
2023-12-14 10:35:00,49.01,49.04,48.92,48.97,27022.0,49.01,49.04,48.92,48.97,27022.0
2023-12-14 10:40:00,48.98,49.08,48.97,49.07,28074.0,48.98,49.08,48.97,49.07,28074.0
2023-12-14 10:45:00,49.09,49.16,49.01,49.12,31133.0,49.09,49.16,49.01,49.12,31133.0
2023-12-14 10:50:00,49.12,49.24,49.11,49.23,28126.0,49.12,49.24,49.11,49.23,28126.0
2023-12-14 10:55:00,49.23,49.32,49.19,49.3,32306.0,49.23,49.32,49.19,49.3,32306.0
2023-12-14 11:00:00,49.31,49.34,49.24,49.26,33137.0,49.31,49.34,49.24,49.26,33137.0
2023-12-14 11:05:00,49.26,49.33,49.26,49.32,22947.0,49.26,49.33,49.26,49.32,22947.0
2023-12-14 11:10:00,49.31,49.41,49.25,49.25,35943.0,49.31,49.41,49.25,49.25,35943.0
2023-12-14 11:15:00,49.27,49.36,49.26,49.34,16963.0,49.27,49.36,49.26,49.34,16963.0
2023-12-14 11:20:00,49.33,49.35,49.27,49.3,20840.0,49.33,49.35,49.27,49.3,20840.0
2023-12-14 11:25:00,49.3,49.36,49.22,49.33,28265.0,49.3,49.36,49.22,49.33,28265.0
2023-12-14 11:30:00,49.33,49.4,49.32,49.32,17474.0,49.33,49.4,49.32,49.32,17474.0
2023-12-14 11:35:00,49.34,49.36,49.3,49.33,23636.0,49.34,49.36,49.3,49.33,23636.0
2023-12-14 11:40:00,49.34,49.37,49.33,49.35,13250.0,49.34,49.37,49.33,49.35,13250.0
2023-12-14 11:45:00,49.36,49.45,49.35,49.45,24392.0,49.36,49.45,49.35,49.45,24392.0
2023-12-14 11:50:00,49.45,49.47,49.41,49.45,52055.0,49.45,49.47,49.41,49.45,52055.0
2023-12-14 11:55:00,49.44,49.49,49.4,49.48,25554.0,49.44,49.49,49.4,49.48,25554.0
2023-12-14 12:00:00,49.5,49.58,49.48,49.58,27522.0,49.5,49.58,49.48,49.58,27522.0
2023-12-14 12:05:00,49.58,49.59,49.49,49.57,37940.0,49.58,49.59,49.49,49.57,37940.0
2023-12-14 12:10:00,49.57,49.58,49.53,49.54,28186.0,49.57,49.58,49.53,49.54,28186.0
2023-12-14 12:15:00,49.53,49.55,49.49,49.5,30159.0,49.53,49.55,49.49,49.5,30159.0
2023-12-14 12:20:00,49.5,49.5,49.42,49.43,23760.0,49.5,49.5,49.42,49.43,23760.0
2023-12-14 12:25:00,49.43,49.48,49.42,49.46,18372.0,49.43,49.48,49.42,49.46,18372.0
2023-12-14 12:30:00,49.46,49.46,49.4,49.45,37803.0,49.46,49.46,49.4,49.45,37803.0
2023-12-14 12:35:00,49.44,49.48,49.41,49.41,55214.0,49.44,49.48,49.41,49.41,55214.0
2023-12-14 12:40:00,49.41,49.45,49.36,49.45,26140.0,49.41,49.45,49.36,49.45,26140.0
2023-12-14 12:45:00,49.45,49.5,49.43,49.47,17424.0,49.45,49.5,49.43,49.47,17424.0
2023-12-14 12:50:00,49.48,49.48,49.39,49.44,20381.0,49.48,49.48,49.39,49.44,20381.0
2023-12-14 12:55:00,49.45,49.45,49.24,49.24,27598.0,49.45,49.45,49.24,49.24,27598.0
2023-12-14 13:00:00,49.23,49.23,49.12,49.16,31527.0,49.23,49.23,49.12,49.16,31527.0
2023-12-14 13:05:00,49.19,49.22,49.11,49.13,13709.0,49.19,49.22,49.11,49.13,13709.0
2023-12-14 13:10:00,49.13,49.19,49.12,49.15,12673.0,49.13,49.19,49.12,49.15,12673.0
2023-12-14 13:15:00,49.15,49.15,49.08,49.09,22609.0,49.15,49.15,49.08,49.09,22609.0
2023-12-14 13:20:00,49.08,49.11,49.04,49.08,23205.0,49.08,49.11,49.04,49.08,23205.0
2023-12-14 13:25:00,49.07,49.08,49.02,49.05,31313.0,49.07,49.08,49.02,49.05,31313.0
2023-12-14 13:30:00,49.06,49.1,49.02,49.09,47557.0,49.06,49.1,49.02,49.09,47557.0
2023-12-14 13:35:00,49.09,49.13,49.08,49.09,22888.0,49.09,49.13,49.08,49.09,22888.0
2023-12-14 13:40:00,49.09,49.11,49.02,49.05,48090.0,49.09,49.11,49.02,49.05,48090.0
2023-12-14 13:45:00,49.06,49.08,48.98,48.99,28227.0,49.06,49.08,48.98,48.99,28227.0
2023-12-14 13:50:00,48.99,48.99,48.85,48.91,47520.0,48.99,48.99,48.85,48.91,47520.0
2023-12-14 13:55:00,48.91,49.03,48.91,49.02,32926.0,48.91,49.03,48.91,49.02,32926.0
2023-12-14 14:00:00,49.02,49.1,49.02,49.08,19346.0,49.02,49.1,49.02,49.08,19346.0
2023-12-14 14:05:00,49.07,49.16,49.07,49.12,16837.0,49.07,49.16,49.07,49.12,16837.0
2023-12-14 14:10:00,49.13,49.18,49.1,49.11,40149.0,49.13,49.18,49.1,49.11,40149.0
2023-12-14 14:15:00,49.11,49.17,49.1,49.17,19923.0,49.11,49.17,49.1,49.17,19923.0
2023-12-14 14:20:00,49.16,49.17,49.09,49.12,29096.0,49.16,49.17,49.09,49.12,29096.0
2023-12-14 14:25:00,49.12,49.12,49.07,49.11,18049.0,49.12,49.12,49.07,49.11,18049.0
2023-12-14 14:30:00,49.1,49.1,49.04,49.05,14658.0,49.1,49.1,49.04,49.05,14658.0
2023-12-14 14:35:00,49.06,49.07,49.03,49.06,41605.0,49.06,49.07,49.03,49.06,41605.0
2023-12-14 14:40:00,49.05,49.06,49.02,49.05,16161.0,49.05,49.06,49.02,49.05,16161.0
2023-12-14 14:45:00,49.06,49.19,49.05,49.19,22850.0,49.06,49.19,49.05,49.19,22850.0
2023-12-14 14:50:00,49.19,49.23,49.18,49.19,16230.0,49.19,49.23,49.18,49.19,16230.0
2023-12-14 14:55:00,49.19,49.22,49.16,49.2,21141.0,49.19,49.22,49.16,49.2,21141.0
2023-12-14 15:00:00,49.19,49.19,49.11,49.12,30250.0,49.19,49.19,49.11,49.12,30250.0
2023-12-14 15:05:00,49.11,49.26,49.1,49.26,31904.0,49.11,49.26,49.1,49.26,31904.0
2023-12-14 15:10:00,49.26,49.29,49.2,49.27,42973.0,49.26,49.29,49.2,49.27,42973.0
2023-12-14 15:15:00,49.26,49.29,49.22,49.29,28845.0,49.26,49.29,49.22,49.29,28845.0
2023-12-14 15:20:00,49.29,49.3,49.24,49.27,17693.0,49.29,49.3,49.24,49.27,17693.0
2023-12-14 15:25:00,49.27,49.3,49.25,49.27,33750.0,49.27,49.3,49.25,49.27,33750.0
2023-12-14 15:30:00,49.27,49.3,49.18,49.19,31197.0,49.27,49.3,49.18,49.19,31197.0
2023-12-14 15:35:00,49.19,49.26,49.18,49.21,26512.0,49.19,49.26,49.18,49.21,26512.0
2023-12-14 15:40:00,49.22,49.3,49.21,49.24,34865.0,49.22,49.3,49.21,49.24,34865.0
2023-12-14 15:45:00,49.25,49.31,49.18,49.2,58950.0,49.25,49.31,49.18,49.2,58950.0
2023-12-14 15:50:00,49.2,49.28,49.14,49.15,148502.0,49.2,49.28,49.14,49.15,148502.0
2023-12-14 15:55:00,49.14,49.2,49.11,49.17,345654.0,49.14,49.2,49.11,49.17,345654.0
2023-12-15 09:30:00,49.22,49.36,49.03,49.04,1706537.0,49.22,49.36,49.03,49.04,1706537.0
2023-12-15 09:35:00,49.05,49.21,48.95,48.97,28063.0,49.05,49.21,48.95,48.97,28063.0
2023-12-15 09:40:00,48.95,49.11,48.92,49.1,14082.0,48.95,49.11,48.92,49.1,14082.0
2023-12-15 09:45:00,49.11,49.11,48.86,48.93,18949.0,49.11,49.11,48.86,48.93,18949.0
2023-12-15 09:50:00,48.92,49.05,48.89,49.03,20547.0,48.92,49.05,48.89,49.03,20547.0
2023-12-15 09:55:00,49.04,49.04,48.84,48.84,21360.0,49.04,49.04,48.84,48.84,21360.0
2023-12-15 10:00:00,48.85,48.95,48.85,48.9,48449.0,48.85,48.95,48.85,48.9,48449.0
2023-12-15 10:05:00,48.91,48.94,48.87,48.93,22205.0,48.91,48.94,48.87,48.93,22205.0
2023-12-15 10:10:00,48.93,48.99,48.9,48.97,29656.0,48.93,48.99,48.9,48.97,29656.0
2023-12-15 10:15:00,48.97,49.14,48.93,49.11,19532.0,48.97,49.14,48.93,49.11,19532.0
2023-12-15 10:20:00,49.13,49.16,48.99,49.01,12706.0,49.13,49.16,48.99,49.01,12706.0
2023-12-15 10:25:00,49.0,49.06,48.98,49.04,10304.0,49.0,49.06,48.98,49.04,10304.0
2023-12-15 10:30:00,49.04,49.08,49.01,49.05,17559.0,49.04,49.08,49.01,49.05,17559.0
2023-12-15 10:35:00,49.05,49.08,49.01,49.05,16106.0,49.05,49.08,49.01,49.05,16106.0
2023-12-15 10:40:00,49.06,49.16,49.03,49.1,26837.0,49.06,49.16,49.03,49.1,26837.0
2023-12-15 10:45:00,49.09,49.15,49.08,49.13,46349.0,49.09,49.15,49.08,49.13,46349.0
2023-12-15 10:50:00,49.13,49.2,49.13,49.14,91157.0,49.13,49.2,49.13,49.14,91157.0
2023-12-15 10:55:00,49.14,49.17,49.1,49.12,40227.0,49.14,49.17,49.1,49.12,40227.0
2023-12-15 11:00:00,49.12,49.13,49.04,49.09,30388.0,49.12,49.13,49.04,49.09,30388.0
2023-12-15 11:05:00,49.09,49.1,49.02,49.04,29447.0,49.09,49.1,49.02,49.04,29447.0
2023-12-15 11:10:00,49.04,49.07,49.01,49.07,22558.0,49.04,49.07,49.01,49.07,22558.0
2023-12-15 11:15:00,49.06,49.07,48.99,49.06,30843.0,49.06,49.07,48.99,49.06,30843.0
2023-12-15 11:20:00,49.05,49.06,49.01,49.05,27583.0,49.05,49.06,49.01,49.05,27583.0
2023-12-15 11:25:00,49.04,49.09,49.03,49.06,31248.0,49.04,49.09,49.03,49.06,31248.0
2023-12-15 11:30:00,49.07,49.09,48.98,48.98,65501.0,49.07,49.09,48.98,48.98,65501.0
2023-12-15 11:35:00,48.98,48.99,48.88,48.88,31722.0,48.98,48.99,48.88,48.88,31722.0
2023-12-15 11:40:00,48.88,48.89,48.83,48.87,36826.0,48.88,48.89,48.83,48.87,36826.0
2023-12-15 11:45:00,48.87,48.93,48.87,48.91,57390.0,48.87,48.93,48.87,48.91,57390.0
2023-12-15 11:50:00,48.91,49.02,48.91,49.02,23816.0,48.91,49.02,48.91,49.02,23816.0
2023-12-15 11:55:00,49.02,49.07,48.99,49.05,22234.0,49.02,49.07,48.99,49.05,22234.0
2023-12-15 12:00:00,49.05,49.11,49.04,49.05,24100.0,49.05,49.11,49.04,49.05,24100.0
2023-12-15 12:05:00,49.05,49.09,49.04,49.08,22460.0,49.05,49.09,49.04,49.08,22460.0
2023-12-15 12:10:00,49.08,49.18,49.07,49.16,15889.0,49.08,49.18,49.07,49.16,15889.0
2023-12-15 12:15:00,49.16,49.18,49.11,49.14,25462.0,49.16,49.18,49.11,49.14,25462.0
2023-12-15 12:20:00,49.14,49.18,49.13,49.16,28559.0,49.14,49.18,49.13,49.16,28559.0
2023-12-15 12:25:00,49.16,49.17,49.13,49.15,20898.0,49.16,49.17,49.13,49.15,20898.0
2023-12-15 12:30:00,49.15,49.17,49.13,49.16,24554.0,49.15,49.17,49.13,49.16,24554.0
2023-12-15 12:35:00,49.16,49.18,49.11,49.13,22551.0,49.16,49.18,49.11,49.13,22551.0
2023-12-15 12:40:00,49.13,49.19,49.12,49.19,15974.0,49.13,49.19,49.12,49.19,15974.0
2023-12-15 12:45:00,49.19,49.2,49.11,49.19,28912.0,49.19,49.2,49.11,49.19,28912.0
2023-12-15 12:50:00,49.19,49.2,49.12,49.14,19359.0,49.19,49.2,49.12,49.14,19359.0
2023-12-15 12:55:00,49.14,49.14,49.02,49.04,17713.0,49.14,49.14,49.02,49.04,17713.0
2023-12-15 13:00:00,49.03,49.05,48.97,48.99,19300.0,49.03,49.05,48.97,48.99,19300.0
2023-12-15 13:05:00,49.0,49.02,48.95,48.96,19383.0,49.0,49.02,48.95,48.96,19383.0
2023-12-15 13:10:00,48.96,48.96,48.93,48.95,14725.0,48.96,48.96,48.93,48.95,14725.0
2023-12-15 13:15:00,48.95,48.97,48.91,48.93,14555.0,48.95,48.97,48.91,48.93,14555.0
2023-12-15 13:20:00,48.93,48.93,48.87,48.89,21473.0,48.93,48.93,48.87,48.89,21473.0
2023-12-15 13:25:00,48.89,48.89,48.84,48.89,19268.0,48.89,48.89,48.84,48.89,19268.0
2023-12-15 13:30:00,48.89,48.9,48.86,48.9,17328.0,48.89,48.9,48.86,48.9,17328.0
2023-12-15 13:35:00,48.9,48.9,48.78,48.8,21390.0,48.9,48.9,48.78,48.8,21390.0
2023-12-15 13:40:00,48.8,48.81,48.64,48.65,38345.0,48.8,48.81,48.64,48.65,38345.0
2023-12-15 13:45:00,48.65,48.76,48.6,48.76,26481.0,48.65,48.76,48.6,48.76,26481.0
2023-12-15 13:50:00,48.76,48.82,48.7,48.71,22455.0,48.76,48.82,48.7,48.71,22455.0
2023-12-15 13:55:00,48.72,48.75,48.66,48.7,21878.0,48.72,48.75,48.66,48.7,21878.0
2023-12-15 14:00:00,48.7,48.76,48.67,48.73,19452.0,48.7,48.76,48.67,48.73,19452.0
2023-12-15 14:05:00,48.75,48.8,48.74,48.8,20288.0,48.75,48.8,48.74,48.8,20288.0
2023-12-15 14:10:00,48.8,48.82,48.75,48.79,21219.0,48.8,48.82,48.75,48.79,21219.0
2023-12-15 14:15:00,48.8,48.87,48.78,48.87,21221.0,48.8,48.87,48.78,48.87,21221.0
2023-12-15 14:20:00,48.87,48.87,48.81,48.83,20631.0,48.87,48.87,48.81,48.83,20631.0
2023-12-15 14:25:00,48.83,48.83,48.79,48.79,14502.0,48.83,48.83,48.79,48.79,14502.0
2023-12-15 14:30:00,48.79,48.89,48.78,48.89,21321.0,48.79,48.89,48.78,48.89,21321.0
2023-12-15 14:35:00,48.89,48.92,48.88,48.91,14113.0,48.89,48.92,48.88,48.91,14113.0
2023-12-15 14:40:00,48.91,49.01,48.9,48.97,34650.0,48.91,49.01,48.9,48.97,34650.0
2023-12-15 14:45:00,48.97,49.0,48.95,48.98,45178.0,48.97,49.0,48.95,48.98,45178.0
2023-12-15 14:50:00,48.98,48.99,48.93,48.95,20287.0,48.98,48.99,48.93,48.95,20287.0
2023-12-15 14:55:00,48.96,48.96,48.89,48.91,50664.0,48.96,48.96,48.89,48.91,50664.0
2023-12-15 15:00:00,48.91,48.92,48.89,48.91,11684.0,48.91,48.92,48.89,48.91,11684.0
2023-12-15 15:05:00,48.9,48.91,48.86,48.87,21316.0,48.9,48.91,48.86,48.87,21316.0
2023-12-15 15:10:00,48.88,48.88,48.84,48.86,19355.0,48.88,48.88,48.84,48.86,19355.0
2023-12-15 15:15:00,48.87,48.92,48.86,48.91,22052.0,48.87,48.92,48.86,48.91,22052.0
2023-12-15 15:20:00,48.91,48.95,48.91,48.93,18155.0,48.91,48.95,48.91,48.93,18155.0
2023-12-15 15:25:00,48.93,48.95,48.91,48.95,11037.0,48.93,48.95,48.91,48.95,11037.0
2023-12-15 15:30:00,48.95,48.97,48.88,48.88,21022.0,48.95,48.97,48.88,48.88,21022.0
2023-12-15 15:35:00,48.89,48.92,48.86,48.9,22782.0,48.89,48.92,48.86,48.9,22782.0
2023-12-15 15:40:00,48.9,48.91,48.87,48.89,24582.0,48.9,48.91,48.87,48.89,24582.0
2023-12-15 15:45:00,48.89,48.92,48.86,48.9,40120.0,48.89,48.92,48.86,48.9,40120.0
2023-12-15 15:50:00,48.91,49.01,48.91,49.0,158891.0,48.91,49.01,48.91,49.0,158891.0
2023-12-15 15:55:00,49.0,49.01,48.82,48.91,279988.0,49.0,49.01,48.82,48.91,279988.0
2023-12-18 09:30:00,49.37,49.7,49.13,49.22,123779.0,49.37,49.7,49.13,49.22,123779.0
2023-12-18 09:35:00,49.18,49.31,49.11,49.14,43169.0,49.18,49.31,49.11,49.14,43169.0
2023-12-18 09:40:00,49.17,49.21,49.11,49.19,37420.0,49.17,49.21,49.11,49.19,37420.0
2023-12-18 09:45:00,49.2,49.23,48.94,48.99,44876.0,49.2,49.23,48.94,48.99,44876.0
2023-12-18 09:50:00,48.94,48.95,48.85,48.88,31834.0,48.94,48.95,48.85,48.88,31834.0
2023-12-18 09:55:00,48.87,48.96,48.87,48.94,42998.0,48.87,48.96,48.87,48.94,42998.0
2023-12-18 10:00:00,48.95,48.97,48.87,48.9,49021.0,48.95,48.97,48.87,48.9,49021.0
2023-12-18 10:05:00,48.9,48.93,48.81,48.81,36788.0,48.9,48.93,48.81,48.81,36788.0
2023-12-18 10:10:00,48.79,48.8,48.62,48.68,31699.0,48.79,48.8,48.62,48.68,31699.0
2023-12-18 10:15:00,48.69,48.8,48.65,48.8,21800.0,48.69,48.8,48.65,48.8,21800.0
2023-12-18 10:20:00,48.8,48.8,48.7,48.75,20432.0,48.8,48.8,48.7,48.75,20432.0
2023-12-18 10:25:00,48.75,48.75,48.68,48.7,35308.0,48.75,48.75,48.68,48.7,35308.0
2023-12-18 10:30:00,48.7,48.72,48.66,48.71,36983.0,48.7,48.72,48.66,48.71,36983.0
2023-12-18 10:35:00,48.72,48.73,48.64,48.65,22028.0,48.72,48.73,48.64,48.65,22028.0
2023-12-18 10:40:00,48.64,48.66,48.59,48.62,37912.0,48.64,48.66,48.59,48.62,37912.0
2023-12-18 10:45:00,48.63,48.64,48.58,48.61,18381.0,48.63,48.64,48.58,48.61,18381.0
2023-12-18 10:50:00,48.61,48.61,48.47,48.48,59573.0,48.61,48.61,48.47,48.48,59573.0
2023-12-18 10:55:00,48.48,48.54,48.46,48.5,22971.0,48.48,48.54,48.46,48.5,22971.0
2023-12-18 11:00:00,48.5,48.54,48.48,48.5,26883.0,48.5,48.54,48.48,48.5,26883.0
2023-12-18 11:05:00,48.51,48.54,48.48,48.53,37526.0,48.51,48.54,48.48,48.53,37526.0
2023-12-18 11:10:00,48.52,48.61,48.52,48.6,16511.0,48.52,48.61,48.52,48.6,16511.0
2023-12-18 11:15:00,48.6,48.61,48.55,48.57,17502.0,48.6,48.61,48.55,48.57,17502.0
2023-12-18 11:20:00,48.56,48.56,48.48,48.51,14600.0,48.56,48.56,48.48,48.51,14600.0
2023-12-18 11:25:00,48.52,48.52,48.48,48.48,23077.0,48.52,48.52,48.48,48.48,23077.0
2023-12-18 11:30:00,48.49,48.51,48.44,48.46,29469.0,48.49,48.51,48.44,48.46,29469.0
2023-12-18 11:35:00,48.45,48.5,48.44,48.47,21597.0,48.45,48.5,48.44,48.47,21597.0
2023-12-18 11:40:00,48.47,48.55,48.46,48.55,21657.0,48.47,48.55,48.46,48.55,21657.0
2023-12-18 11:45:00,48.56,48.59,48.53,48.56,12349.0,48.56,48.59,48.53,48.56,12349.0
2023-12-18 11:50:00,48.55,48.56,48.51,48.52,22755.0,48.55,48.56,48.51,48.52,22755.0
2023-12-18 11:55:00,48.53,48.56,48.51,48.53,12359.0,48.53,48.56,48.51,48.53,12359.0
2023-12-18 12:00:00,48.52,48.52,48.47,48.48,26522.0,48.52,48.52,48.47,48.48,26522.0
2023-12-18 12:05:00,48.48,48.56,48.46,48.55,49775.0,48.48,48.56,48.46,48.55,49775.0
2023-12-18 12:10:00,48.55,48.6,48.55,48.59,23095.0,48.55,48.6,48.55,48.59,23095.0
2023-12-18 12:15:00,48.59,48.68,48.58,48.68,59602.0,48.59,48.68,48.58,48.68,59602.0
2023-12-18 12:20:00,48.69,48.69,48.64,48.66,18278.0,48.69,48.69,48.64,48.66,18278.0
2023-12-18 12:25:00,48.65,48.66,48.63,48.66,18396.0,48.65,48.66,48.63,48.66,18396.0
2023-12-18 12:30:00,48.66,48.69,48.65,48.67,25206.0,48.66,48.69,48.65,48.67,25206.0
2023-12-18 12:35:00,48.67,48.68,48.63,48.65,32766.0,48.67,48.68,48.63,48.65,32766.0
2023-12-18 12:40:00,48.64,48.66,48.61,48.63,11002.0,48.64,48.66,48.61,48.63,11002.0
2023-12-18 12:45:00,48.62,48.68,48.61,48.66,44537.0,48.62,48.68,48.61,48.66,44537.0
2023-12-18 12:50:00,48.66,48.68,48.62,48.68,27189.0,48.66,48.68,48.62,48.68,27189.0
2023-12-18 12:55:00,48.68,48.69,48.63,48.69,19726.0,48.68,48.69,48.63,48.69,19726.0
2023-12-18 13:00:00,48.69,48.7,48.64,48.66,14079.0,48.69,48.7,48.64,48.66,14079.0
2023-12-18 13:05:00,48.66,48.69,48.65,48.67,13119.0,48.66,48.69,48.65,48.67,13119.0
2023-12-18 13:10:00,48.66,48.69,48.63,48.64,12034.0,48.66,48.69,48.63,48.64,12034.0
2023-12-18 13:15:00,48.63,48.65,48.59,48.61,33398.0,48.63,48.65,48.59,48.61,33398.0
2023-12-18 13:20:00,48.61,48.61,48.57,48.59,22795.0,48.61,48.61,48.57,48.59,22795.0
2023-12-18 13:25:00,48.59,48.59,48.56,48.58,30455.0,48.59,48.59,48.56,48.58,30455.0
2023-12-18 13:30:00,48.58,48.62,48.58,48.61,22922.0,48.58,48.62,48.58,48.61,22922.0
2023-12-18 13:35:00,48.6,48.63,48.57,48.59,38993.0,48.6,48.63,48.57,48.59,38993.0
2023-12-18 13:40:00,48.58,48.6,48.55,48.58,14809.0,48.58,48.6,48.55,48.58,14809.0
2023-12-18 13:45:00,48.58,48.58,48.54,48.57,19401.0,48.58,48.58,48.54,48.57,19401.0
2023-12-18 13:50:00,48.57,48.6,48.57,48.57,16712.0,48.57,48.6,48.57,48.57,16712.0
2023-12-18 13:55:00,48.57,48.59,48.54,48.57,14511.0,48.57,48.59,48.54,48.57,14511.0
2023-12-18 14:00:00,48.58,48.61,48.57,48.59,22274.0,48.58,48.61,48.57,48.59,22274.0
2023-12-18 14:05:00,48.59,48.61,48.58,48.61,26199.0,48.59,48.61,48.58,48.61,26199.0
2023-12-18 14:10:00,48.61,48.65,48.59,48.65,15049.0,48.61,48.65,48.59,48.65,15049.0
2023-12-18 14:15:00,48.65,48.65,48.6,48.64,27392.0,48.65,48.65,48.6,48.64,27392.0
2023-12-18 14:20:00,48.63,48.65,48.6,48.63,17504.0,48.63,48.65,48.6,48.63,17504.0
2023-12-18 14:25:00,48.62,48.63,48.57,48.59,22386.0,48.62,48.63,48.57,48.59,22386.0
2023-12-18 14:30:00,48.6,48.61,48.55,48.57,27103.0,48.6,48.61,48.55,48.57,27103.0
2023-12-18 14:35:00,48.57,48.57,48.54,48.57,25724.0,48.57,48.57,48.54,48.57,25724.0
2023-12-18 14:40:00,48.57,48.61,48.56,48.61,24691.0,48.57,48.61,48.56,48.61,24691.0
2023-12-18 14:45:00,48.6,48.67,48.59,48.66,85004.0,48.6,48.67,48.59,48.66,85004.0
2023-12-18 14:50:00,48.67,48.73,48.65,48.71,57054.0,48.67,48.73,48.65,48.71,57054.0
2023-12-18 14:55:00,48.71,48.72,48.67,48.68,14241.0,48.71,48.72,48.67,48.68,14241.0
2023-12-18 15:00:00,48.67,48.7,48.63,48.69,29385.0,48.67,48.7,48.63,48.69,29385.0
2023-12-18 15:05:00,48.69,48.7,48.66,48.69,34139.0,48.69,48.7,48.66,48.69,34139.0
2023-12-18 15:10:00,48.69,48.7,48.66,48.66,31698.0,48.69,48.7,48.66,48.66,31698.0
2023-12-18 15:15:00,48.67,48.68,48.65,48.66,34269.0,48.67,48.68,48.65,48.66,34269.0
2023-12-18 15:20:00,48.66,48.71,48.65,48.71,27448.0,48.66,48.71,48.65,48.71,27448.0
2023-12-18 15:25:00,48.7,48.74,48.69,48.73,38702.0,48.7,48.74,48.69,48.73,38702.0
2023-12-18 15:30:00,48.73,48.74,48.69,48.7,24355.0,48.73,48.74,48.69,48.7,24355.0
2023-12-18 15:35:00,48.7,48.71,48.68,48.71,19044.0,48.7,48.71,48.68,48.71,19044.0
2023-12-18 15:40:00,48.71,48.76,48.7,48.74,34638.0,48.71,48.76,48.7,48.74,34638.0
2023-12-18 15:45:00,48.73,48.76,48.72,48.76,39482.0,48.73,48.76,48.72,48.76,39482.0
2023-12-18 15:50:00,48.77,48.79,48.72,48.78,123516.0,48.77,48.79,48.72,48.78,123516.0
2023-12-18 15:55:00,48.78,48.78,48.71,48.72,223232.0,48.78,48.78,48.71,48.72,223232.0
2023-12-19 09:30:00,48.84,48.97,48.79,48.88,76059.0,48.84,48.97,48.79,48.88,76059.0
2023-12-19 09:35:00,48.88,48.88,48.73,48.79,21310.0,48.88,48.88,48.73,48.79,21310.0
2023-12-19 09:40:00,48.81,48.83,48.7,48.79,40272.0,48.81,48.83,48.7,48.79,40272.0
2023-12-19 09:45:00,48.8,48.82,48.69,48.7,33420.0,48.8,48.82,48.69,48.7,33420.0
2023-12-19 09:50:00,48.69,48.76,48.67,48.69,27657.0,48.69,48.76,48.67,48.69,27657.0
2023-12-19 09:55:00,48.69,48.77,48.66,48.75,15293.0,48.69,48.77,48.66,48.75,15293.0
2023-12-19 10:00:00,48.72,48.77,48.7,48.76,23436.0,48.72,48.77,48.7,48.76,23436.0
2023-12-19 10:05:00,48.78,48.85,48.77,48.77,42253.0,48.78,48.85,48.77,48.77,42253.0
2023-12-19 10:10:00,48.76,48.81,48.75,48.79,16142.0,48.76,48.81,48.75,48.79,16142.0
2023-12-19 10:15:00,48.78,48.82,48.76,48.77,30370.0,48.78,48.82,48.76,48.77,30370.0
2023-12-19 10:20:00,48.76,48.8,48.73,48.77,17452.0,48.76,48.8,48.73,48.77,17452.0
2023-12-19 10:25:00,48.77,48.81,48.75,48.75,16514.0,48.77,48.81,48.75,48.75,16514.0
2023-12-19 10:30:00,48.76,48.82,48.75,48.8,17091.0,48.76,48.82,48.75,48.8,17091.0
2023-12-19 10:35:00,48.8,48.83,48.76,48.77,30725.0,48.8,48.83,48.76,48.77,30725.0
2023-12-19 10:40:00,48.76,48.81,48.76,48.79,22047.0,48.76,48.81,48.76,48.79,22047.0
2023-12-19 10:45:00,48.79,48.81,48.75,48.8,18016.0,48.79,48.81,48.75,48.8,18016.0
2023-12-19 10:50:00,48.8,48.9,48.79,48.9,9885.0,48.8,48.9,48.79,48.9,9885.0
2023-12-19 10:55:00,48.9,48.91,48.87,48.9,14973.0,48.9,48.91,48.87,48.9,14973.0
2023-12-19 11:00:00,48.9,48.9,48.79,48.84,90462.0,48.9,48.9,48.79,48.84,90462.0
2023-12-19 11:05:00,48.85,48.99,48.84,48.98,41732.0,48.85,48.99,48.84,48.98,41732.0
2023-12-19 11:10:00,48.99,49.02,48.96,48.97,18409.0,48.99,49.02,48.96,48.97,18409.0
2023-12-19 11:15:00,48.97,48.98,48.92,48.92,15419.0,48.97,48.98,48.92,48.92,15419.0
2023-12-19 11:20:00,48.92,48.92,48.87,48.89,7583.0,48.92,48.92,48.87,48.89,7583.0
2023-12-19 11:25:00,48.88,48.93,48.86,48.9,12983.0,48.88,48.93,48.86,48.9,12983.0
2023-12-19 11:30:00,48.9,48.9,48.79,48.8,10577.0,48.9,48.9,48.79,48.8,10577.0
2023-12-19 11:35:00,48.79,48.8,48.76,48.77,16577.0,48.79,48.8,48.76,48.77,16577.0
2023-12-19 11:40:00,48.78,48.8,48.75,48.76,17086.0,48.78,48.8,48.75,48.76,17086.0
2023-12-19 11:45:00,48.75,48.75,48.72,48.72,15148.0,48.75,48.75,48.72,48.72,15148.0
2023-12-19 11:50:00,48.71,48.71,48.62,48.66,15859.0,48.71,48.71,48.62,48.66,15859.0
2023-12-19 11:55:00,48.67,48.68,48.64,48.65,14380.0,48.67,48.68,48.64,48.65,14380.0
2023-12-19 12:00:00,48.65,48.73,48.63,48.72,14786.0,48.65,48.73,48.63,48.72,14786.0
2023-12-19 12:05:00,48.72,48.74,48.7,48.7,7214.0,48.72,48.74,48.7,48.7,7214.0
2023-12-19 12:10:00,48.71,48.71,48.67,48.67,10310.0,48.71,48.71,48.67,48.67,10310.0
2023-12-19 12:15:00,48.67,48.69,48.66,48.66,12317.0,48.67,48.69,48.66,48.66,12317.0
2023-12-19 12:20:00,48.67,48.67,48.61,48.62,14924.0,48.67,48.67,48.61,48.62,14924.0
2023-12-19 12:25:00,48.62,48.66,48.62,48.66,7486.0,48.62,48.66,48.62,48.66,7486.0
2023-12-19 12:30:00,48.65,48.68,48.63,48.68,15147.0,48.65,48.68,48.63,48.68,15147.0
2023-12-19 12:35:00,48.68,48.69,48.64,48.65,9899.0,48.68,48.69,48.64,48.65,9899.0
2023-12-19 12:40:00,48.65,48.65,48.62,48.64,13438.0,48.65,48.65,48.62,48.64,13438.0
2023-12-19 12:45:00,48.65,48.68,48.64,48.65,16561.0,48.65,48.68,48.64,48.65,16561.0
2023-12-19 12:50:00,48.65,48.67,48.58,48.58,24792.0,48.65,48.67,48.58,48.58,24792.0
2023-12-19 12:55:00,48.58,48.59,48.56,48.57,21129.0,48.58,48.59,48.56,48.57,21129.0
2023-12-19 13:00:00,48.57,48.59,48.53,48.58,23446.0,48.57,48.59,48.53,48.58,23446.0
2023-12-19 13:05:00,48.58,48.59,48.49,48.5,21682.0,48.58,48.59,48.49,48.5,21682.0
2023-12-19 13:10:00,48.5,48.55,48.49,48.53,10155.0,48.5,48.55,48.49,48.53,10155.0
2023-12-19 13:15:00,48.54,48.55,48.52,48.55,20011.0,48.54,48.55,48.52,48.55,20011.0
2023-12-19 13:20:00,48.55,48.58,48.55,48.58,9101.0,48.55,48.58,48.55,48.58,9101.0
2023-12-19 13:25:00,48.58,48.6,48.57,48.59,12024.0,48.58,48.6,48.57,48.59,12024.0
2023-12-19 13:30:00,48.59,48.62,48.58,48.59,10267.0,48.59,48.62,48.58,48.59,10267.0
2023-12-19 13:35:00,48.59,48.61,48.57,48.6,10950.0,48.59,48.61,48.57,48.6,10950.0
2023-12-19 13:40:00,48.61,48.61,48.57,48.57,10624.0,48.61,48.61,48.57,48.57,10624.0
2023-12-19 13:45:00,48.57,48.63,48.56,48.62,14762.0,48.57,48.63,48.56,48.62,14762.0
2023-12-19 13:50:00,48.62,48.67,48.6,48.64,14012.0,48.62,48.67,48.6,48.64,14012.0
2023-12-19 13:55:00,48.63,48.63,48.59,48.6,14694.0,48.63,48.63,48.59,48.6,14694.0
2023-12-19 14:00:00,48.6,48.61,48.57,48.58,14830.0,48.6,48.61,48.57,48.58,14830.0
2023-12-19 14:05:00,48.58,48.6,48.57,48.59,10459.0,48.58,48.6,48.57,48.59,10459.0
2023-12-19 14:10:00,48.59,48.6,48.55,48.55,14509.0,48.59,48.6,48.55,48.55,14509.0
2023-12-19 14:15:00,48.55,48.57,48.52,48.55,19368.0,48.55,48.57,48.52,48.55,19368.0
2023-12-19 14:20:00,48.55,48.56,48.5,48.56,25474.0,48.55,48.56,48.5,48.56,25474.0
2023-12-19 14:25:00,48.55,48.55,48.51,48.54,14403.0,48.55,48.55,48.51,48.54,14403.0
2023-12-19 14:30:00,48.54,48.56,48.53,48.54,15471.0,48.54,48.56,48.53,48.54,15471.0
2023-12-19 14:35:00,48.54,48.54,48.47,48.48,38186.0,48.54,48.54,48.47,48.48,38186.0
2023-12-19 14:40:00,48.48,48.48,48.42,48.43,24417.0,48.48,48.48,48.42,48.43,24417.0
2023-12-19 14:45:00,48.42,48.45,48.41,48.44,20114.0,48.42,48.45,48.41,48.44,20114.0
2023-12-19 14:50:00,48.44,48.46,48.42,48.43,16667.0,48.44,48.46,48.42,48.43,16667.0
2023-12-19 14:55:00,48.43,48.45,48.39,48.4,22115.0,48.43,48.45,48.39,48.4,22115.0
2023-12-19 15:00:00,48.4,48.44,48.38,48.41,15347.0,48.4,48.44,48.38,48.41,15347.0
2023-12-19 15:05:00,48.41,48.43,48.39,48.4,22088.0,48.41,48.43,48.39,48.4,22088.0
2023-12-19 15:10:00,48.4,48.47,48.4,48.47,11901.0,48.4,48.47,48.4,48.47,11901.0
2023-12-19 15:15:00,48.46,48.49,48.45,48.48,13856.0,48.46,48.49,48.45,48.48,13856.0
2023-12-19 15:20:00,48.47,48.5,48.46,48.47,16451.0,48.47,48.5,48.46,48.47,16451.0
2023-12-19 15:25:00,48.46,48.47,48.43,48.47,24074.0,48.46,48.47,48.43,48.47,24074.0
2023-12-19 15:30:00,48.47,48.49,48.45,48.48,25441.0,48.47,48.49,48.45,48.48,25441.0
2023-12-19 15:35:00,48.47,48.47,48.43,48.44,18842.0,48.47,48.47,48.43,48.44,18842.0
2023-12-19 15:40:00,48.43,48.52,48.43,48.51,27476.0,48.43,48.52,48.43,48.51,27476.0
2023-12-19 15:45:00,48.5,48.53,48.48,48.51,48336.0,48.5,48.53,48.48,48.51,48336.0
2023-12-19 15:50:00,48.51,48.57,48.5,48.55,145302.0,48.51,48.57,48.5,48.55,145302.0
2023-12-19 15:55:00,48.55,48.58,48.51,48.57,300169.0,48.55,48.58,48.51,48.57,300169.0
2023-12-20 09:30:00,48.61,48.74,48.46,48.72,74138.0,48.61,48.74,48.46,48.72,74138.0
2023-12-20 09:35:00,48.73,48.83,48.72,48.78,20745.0,48.73,48.83,48.72,48.78,20745.0
2023-12-20 09:40:00,48.8,48.88,48.79,48.86,49523.0,48.8,48.88,48.79,48.86,49523.0
2023-12-20 09:45:00,48.86,48.87,48.76,48.87,36975.0,48.86,48.87,48.76,48.87,36975.0
2023-12-20 09:50:00,48.87,48.87,48.67,48.68,23186.0,48.87,48.87,48.67,48.68,23186.0
2023-12-20 09:55:00,48.68,48.68,48.62,48.63,12721.0,48.68,48.68,48.62,48.63,12721.0
2023-12-20 10:00:00,48.64,48.68,48.48,48.54,29243.0,48.64,48.68,48.48,48.54,29243.0
2023-12-20 10:05:00,48.54,48.54,48.44,48.53,15783.0,48.54,48.54,48.44,48.53,15783.0
2023-12-20 10:10:00,48.52,48.54,48.47,48.54,13492.0,48.52,48.54,48.47,48.54,13492.0
2023-12-20 10:15:00,48.55,48.61,48.54,48.6,21158.0,48.55,48.61,48.54,48.6,21158.0
2023-12-20 10:20:00,48.59,48.67,48.57,48.67,17238.0,48.59,48.67,48.57,48.67,17238.0
2023-12-20 10:25:00,48.68,48.74,48.65,48.74,23730.0,48.68,48.74,48.65,48.74,23730.0
2023-12-20 10:30:00,48.74,48.79,48.7,48.71,25012.0,48.74,48.79,48.7,48.71,25012.0
2023-12-20 10:35:00,48.71,48.84,48.7,48.8,46947.0,48.71,48.84,48.7,48.8,46947.0
2023-12-20 10:40:00,48.79,48.86,48.77,48.86,10150.0,48.79,48.86,48.77,48.86,10150.0
2023-12-20 10:45:00,48.86,48.86,48.79,48.84,29648.0,48.86,48.86,48.79,48.84,29648.0
2023-12-20 10:50:00,48.84,48.88,48.83,48.86,12027.0,48.84,48.88,48.83,48.86,12027.0
2023-12-20 10:55:00,48.86,48.95,48.85,48.95,17500.0,48.86,48.95,48.85,48.95,17500.0
2023-12-20 11:00:00,48.95,48.97,48.91,48.92,25080.0,48.95,48.97,48.91,48.92,25080.0
2023-12-20 11:05:00,48.92,48.95,48.89,48.89,30463.0,48.92,48.95,48.89,48.89,30463.0
2023-12-20 11:10:00,48.89,48.92,48.83,48.85,33698.0,48.89,48.92,48.83,48.85,33698.0
2023-12-20 11:15:00,48.84,48.9,48.84,48.89,51112.0,48.84,48.9,48.84,48.89,51112.0
2023-12-20 11:20:00,48.89,48.92,48.88,48.91,24054.0,48.89,48.92,48.88,48.91,24054.0
2023-12-20 11:25:00,48.9,48.91,48.83,48.89,19052.0,48.9,48.91,48.83,48.89,19052.0
2023-12-20 11:30:00,48.89,48.91,48.81,48.84,24206.0,48.89,48.91,48.81,48.84,24206.0
2023-12-20 11:35:00,48.84,48.86,48.81,48.84,18801.0,48.84,48.86,48.81,48.84,18801.0
2023-12-20 11:40:00,48.84,48.85,48.8,48.82,8828.0,48.84,48.85,48.8,48.82,8828.0
2023-12-20 11:45:00,48.81,48.85,48.8,48.82,11158.0,48.81,48.85,48.8,48.82,11158.0
2023-12-20 11:50:00,48.82,48.84,48.81,48.82,7509.0,48.82,48.84,48.81,48.82,7509.0
2023-12-20 11:55:00,48.83,48.83,48.78,48.8,6273.0,48.83,48.83,48.78,48.8,6273.0
2023-12-20 12:00:00,48.8,48.85,48.79,48.83,26513.0,48.8,48.85,48.79,48.83,26513.0
2023-12-20 12:05:00,48.82,48.86,48.81,48.82,26014.0,48.82,48.86,48.81,48.82,26014.0
2023-12-20 12:10:00,48.83,48.83,48.78,48.79,13362.0,48.83,48.83,48.78,48.79,13362.0
2023-12-20 12:15:00,48.79,48.83,48.78,48.83,12298.0,48.79,48.83,48.78,48.83,12298.0
2023-12-20 12:20:00,48.83,48.84,48.79,48.8,10338.0,48.83,48.84,48.79,48.8,10338.0
2023-12-20 12:25:00,48.8,48.81,48.78,48.79,6187.0,48.8,48.81,48.78,48.79,6187.0
2023-12-20 12:30:00,48.79,48.8,48.7,48.73,21008.0,48.79,48.8,48.7,48.73,21008.0
2023-12-20 12:35:00,48.73,48.79,48.73,48.79,11411.0,48.73,48.79,48.73,48.79,11411.0
2023-12-20 12:40:00,48.78,48.82,48.78,48.82,14409.0,48.78,48.82,48.78,48.82,14409.0
2023-12-20 12:45:00,48.81,48.83,48.76,48.77,8811.0,48.81,48.83,48.76,48.77,8811.0
2023-12-20 12:50:00,48.76,48.81,48.76,48.8,15130.0,48.76,48.81,48.76,48.8,15130.0
2023-12-20 12:55:00,48.81,48.84,48.8,48.84,24127.0,48.81,48.84,48.8,48.84,24127.0
2023-12-20 13:00:00,48.84,48.84,48.8,48.84,8405.0,48.84,48.84,48.8,48.84,8405.0
2023-12-20 13:05:00,48.84,48.86,48.82,48.84,14773.0,48.84,48.86,48.82,48.84,14773.0
2023-12-20 13:10:00,48.84,48.86,48.78,48.78,23362.0,48.84,48.86,48.78,48.78,23362.0
2023-12-20 13:15:00,48.78,48.8,48.77,48.8,16360.0,48.78,48.8,48.77,48.8,16360.0
2023-12-20 13:20:00,48.8,48.8,48.74,48.74,43183.0,48.8,48.8,48.74,48.74,43183.0
2023-12-20 13:25:00,48.74,48.78,48.73,48.78,18634.0,48.74,48.78,48.73,48.78,18634.0
2023-12-20 13:30:00,48.78,48.8,48.74,48.76,18455.0,48.78,48.8,48.74,48.76,18455.0
2023-12-20 13:35:00,48.75,48.75,48.68,48.69,21626.0,48.75,48.75,48.68,48.69,21626.0
2023-12-20 13:40:00,48.7,48.71,48.64,48.64,9428.0,48.7,48.71,48.64,48.64,9428.0
2023-12-20 13:45:00,48.64,48.68,48.62,48.62,13856.0,48.64,48.68,48.62,48.62,13856.0
2023-12-20 13:50:00,48.63,48.64,48.59,48.61,10475.0,48.63,48.64,48.59,48.61,10475.0
2023-12-20 13:55:00,48.61,48.61,48.57,48.59,11064.0,48.61,48.61,48.57,48.59,11064.0
2023-12-20 14:00:00,48.59,48.6,48.5,48.51,14998.0,48.59,48.6,48.5,48.51,14998.0
2023-12-20 14:05:00,48.51,48.59,48.5,48.57,14009.0,48.51,48.59,48.5,48.57,14009.0
2023-12-20 14:10:00,48.57,48.59,48.51,48.54,19182.0,48.57,48.59,48.51,48.54,19182.0
2023-12-20 14:15:00,48.53,48.53,48.5,48.5,10825.0,48.53,48.53,48.5,48.5,10825.0
2023-12-20 14:20:00,48.5,48.5,48.46,48.48,18505.0,48.5,48.5,48.46,48.48,18505.0
2023-12-20 14:25:00,48.48,48.51,48.45,48.5,22644.0,48.48,48.51,48.45,48.5,22644.0
2023-12-20 14:30:00,48.5,48.52,48.44,48.52,26047.0,48.5,48.52,48.44,48.52,26047.0
2023-12-20 14:35:00,48.51,48.52,48.41,48.42,21962.0,48.51,48.52,48.41,48.42,21962.0
2023-12-20 14:40:00,48.41,48.49,48.4,48.46,23027.0,48.41,48.49,48.4,48.46,23027.0
2023-12-20 14:45:00,48.46,48.49,48.37,48.38,35423.0,48.46,48.49,48.37,48.38,35423.0
2023-12-20 14:50:00,48.39,48.4,48.1,48.26,46573.0,48.39,48.4,48.1,48.26,46573.0
2023-12-20 14:55:00,48.28,48.29,48.09,48.13,83072.0,48.28,48.29,48.09,48.13,83072.0
2023-12-20 15:00:00,48.13,48.15,48.02,48.04,48031.0,48.13,48.15,48.02,48.04,48031.0
2023-12-20 15:05:00,48.04,48.11,48.0,48.08,40050.0,48.04,48.11,48.0,48.08,40050.0
2023-12-20 15:10:00,48.09,48.15,48.06,48.08,38727.0,48.09,48.15,48.06,48.08,38727.0
2023-12-20 15:15:00,48.08,48.18,48.07,48.14,36705.0,48.08,48.18,48.07,48.14,36705.0
2023-12-20 15:20:00,48.15,48.16,48.04,48.04,32524.0,48.15,48.16,48.04,48.04,32524.0
2023-12-20 15:25:00,48.04,48.12,47.99,48.03,42529.0,48.04,48.12,47.99,48.03,42529.0
2023-12-20 15:30:00,48.03,48.1,48.0,48.01,42477.0,48.03,48.1,48.0,48.01,42477.0
2023-12-20 15:35:00,48.01,48.05,47.94,48.02,60613.0,48.01,48.05,47.94,48.02,60613.0
2023-12-20 15:40:00,48.03,48.12,48.02,48.09,31610.0,48.03,48.12,48.02,48.09,31610.0
2023-12-20 15:45:00,48.09,48.1,48.03,48.08,71564.0,48.09,48.1,48.03,48.08,71564.0
2023-12-20 15:50:00,48.08,48.14,48.0,48.05,123859.0,48.08,48.14,48.0,48.05,123859.0
2023-12-20 15:55:00,48.04,48.04,47.89,47.9,242919.0,48.04,48.04,47.89,47.9,242919.0
2023-12-21 09:30:00,48.17,48.43,48.13,48.43,68317.0,48.17,48.43,48.13,48.43,68317.0
2023-12-21 09:35:00,48.36,48.45,48.35,48.4,16855.0,48.36,48.45,48.35,48.4,16855.0
2023-12-21 09:40:00,48.4,48.42,48.29,48.37,13950.0,48.4,48.42,48.29,48.37,13950.0
2023-12-21 09:45:00,48.39,48.44,48.37,48.37,17422.0,48.39,48.44,48.37,48.37,17422.0
2023-12-21 09:50:00,48.38,48.44,48.33,48.35,21782.0,48.38,48.44,48.33,48.35,21782.0
2023-12-21 09:55:00,48.35,48.38,48.33,48.37,21381.0,48.35,48.38,48.33,48.37,21381.0
2023-12-21 10:00:00,48.35,48.39,48.33,48.36,16736.0,48.35,48.39,48.33,48.36,16736.0
2023-12-21 10:05:00,48.35,48.35,48.19,48.2,41673.0,48.35,48.35,48.19,48.2,41673.0
2023-12-21 10:10:00,48.2,48.29,48.18,48.27,33431.0,48.2,48.29,48.18,48.27,33431.0
2023-12-21 10:15:00,48.28,48.41,48.24,48.38,26431.0,48.28,48.41,48.24,48.38,26431.0
2023-12-21 10:20:00,48.39,48.49,48.38,48.49,15227.0,48.39,48.49,48.38,48.49,15227.0
2023-12-21 10:25:00,48.5,48.52,48.29,48.29,12281.0,48.5,48.52,48.29,48.29,12281.0
2023-12-21 10:30:00,48.31,48.42,48.3,48.42,15508.0,48.31,48.42,48.3,48.42,15508.0
2023-12-21 10:35:00,48.42,48.42,48.33,48.39,13776.0,48.42,48.42,48.33,48.39,13776.0
2023-12-21 10:40:00,48.38,48.43,48.37,48.41,16739.0,48.38,48.43,48.37,48.41,16739.0
2023-12-21 10:45:00,48.41,48.44,48.4,48.41,18503.0,48.41,48.44,48.4,48.41,18503.0
2023-12-21 10:50:00,48.4,48.41,48.26,48.27,12429.0,48.4,48.41,48.26,48.27,12429.0
2023-12-21 10:55:00,48.26,48.28,48.2,48.23,17792.0,48.26,48.28,48.2,48.23,17792.0
2023-12-21 11:00:00,48.23,48.33,48.22,48.3,16043.0,48.23,48.33,48.22,48.3,16043.0
2023-12-21 11:05:00,48.32,48.34,48.26,48.28,21635.0,48.32,48.34,48.26,48.28,21635.0
2023-12-21 11:10:00,48.26,48.31,48.24,48.27,9169.0,48.26,48.31,48.24,48.27,9169.0
2023-12-21 11:15:00,48.28,48.32,48.27,48.3,9091.0,48.28,48.32,48.27,48.3,9091.0
2023-12-21 11:20:00,48.3,48.36,48.29,48.34,8535.0,48.3,48.36,48.29,48.34,8535.0
2023-12-21 11:25:00,48.34,48.37,48.3,48.33,8674.0,48.34,48.37,48.3,48.33,8674.0
2023-12-21 11:30:00,48.34,48.36,48.26,48.27,8690.0,48.34,48.36,48.26,48.27,8690.0
2023-12-21 11:35:00,48.28,48.32,48.26,48.27,18329.0,48.28,48.32,48.26,48.27,18329.0
2023-12-21 11:40:00,48.28,48.29,48.23,48.26,21104.0,48.28,48.29,48.23,48.26,21104.0
2023-12-21 11:45:00,48.26,48.29,48.23,48.24,19015.0,48.26,48.29,48.23,48.24,19015.0
2023-12-21 11:50:00,48.25,48.27,48.19,48.19,14636.0,48.25,48.27,48.19,48.19,14636.0
2023-12-21 11:55:00,48.2,48.2,48.09,48.09,17709.0,48.2,48.2,48.09,48.09,17709.0
2023-12-21 12:00:00,48.08,48.08,47.97,47.97,15304.0,48.08,48.08,47.97,47.97,15304.0
2023-12-21 12:05:00,47.97,48.02,47.96,47.99,7600.0,47.97,48.02,47.96,47.99,7600.0
2023-12-21 12:10:00,48.0,48.04,47.99,48.01,6668.0,48.0,48.04,47.99,48.01,6668.0
2023-12-21 12:15:00,48.02,48.05,47.99,48.02,11555.0,48.02,48.05,47.99,48.02,11555.0
2023-12-21 12:20:00,48.02,48.04,47.98,48.03,11534.0,48.02,48.04,47.98,48.03,11534.0
2023-12-21 12:25:00,48.03,48.03,47.99,48.01,11773.0,48.03,48.03,47.99,48.01,11773.0
2023-12-21 12:30:00,48.01,48.09,48.0,48.03,10491.0,48.01,48.09,48.0,48.03,10491.0
2023-12-21 12:35:00,48.02,48.05,47.99,48.03,12518.0,48.02,48.05,47.99,48.03,12518.0
2023-12-21 12:40:00,48.03,48.06,48.02,48.05,35562.0,48.03,48.06,48.02,48.05,35562.0
2023-12-21 12:45:00,48.06,48.07,48.03,48.04,10519.0,48.06,48.07,48.03,48.04,10519.0
2023-12-21 12:50:00,48.04,48.05,47.98,47.99,11158.0,48.04,48.05,47.98,47.99,11158.0
2023-12-21 12:55:00,47.98,47.99,47.93,47.95,12901.0,47.98,47.99,47.93,47.95,12901.0
2023-12-21 13:00:00,47.96,48.05,47.96,48.03,16134.0,47.96,48.05,47.96,48.03,16134.0
2023-12-21 13:05:00,48.03,48.05,48.02,48.05,11613.0,48.03,48.05,48.02,48.05,11613.0
2023-12-21 13:10:00,48.04,48.06,48.0,48.01,14084.0,48.04,48.06,48.0,48.01,14084.0
2023-12-21 13:15:00,48.02,48.02,47.91,47.93,15113.0,48.02,48.02,47.91,47.93,15113.0
2023-12-21 13:20:00,47.93,48.09,47.9,48.08,22984.0,47.93,48.09,47.9,48.08,22984.0
2023-12-21 13:25:00,48.06,48.07,48.01,48.05,11111.0,48.06,48.07,48.01,48.05,11111.0
2023-12-21 13:30:00,48.05,48.08,48.02,48.02,9872.0,48.05,48.08,48.02,48.02,9872.0
2023-12-21 13:35:00,48.02,48.06,48.01,48.05,18509.0,48.02,48.06,48.01,48.05,18509.0
2023-12-21 13:40:00,48.04,48.07,48.01,48.02,16741.0,48.04,48.07,48.01,48.02,16741.0
2023-12-21 13:45:00,48.03,48.08,48.03,48.07,14666.0,48.03,48.08,48.03,48.07,14666.0
2023-12-21 13:50:00,48.07,48.09,48.04,48.08,13221.0,48.07,48.09,48.04,48.08,13221.0
2023-12-21 13:55:00,48.08,48.1,48.06,48.09,5105.0,48.08,48.1,48.06,48.09,5105.0
2023-12-21 14:00:00,48.09,48.11,48.07,48.09,13096.0,48.09,48.11,48.07,48.09,13096.0
2023-12-21 14:05:00,48.09,48.14,48.09,48.14,11344.0,48.09,48.14,48.09,48.14,11344.0
2023-12-21 14:10:00,48.14,48.17,48.13,48.14,7976.0,48.14,48.17,48.13,48.14,7976.0
2023-12-21 14:15:00,48.14,48.28,48.13,48.27,19618.0,48.14,48.28,48.13,48.27,19618.0
2023-12-21 14:20:00,48.27,48.27,48.2,48.23,16145.0,48.27,48.27,48.2,48.23,16145.0
2023-12-21 14:25:00,48.22,48.22,48.19,48.22,10668.0,48.22,48.22,48.19,48.22,10668.0
2023-12-21 14:30:00,48.22,48.27,48.2,48.27,12692.0,48.22,48.27,48.2,48.27,12692.0
2023-12-21 14:35:00,48.26,48.26,48.2,48.23,16551.0,48.26,48.26,48.2,48.23,16551.0
2023-12-21 14:40:00,48.23,48.26,48.23,48.26,13752.0,48.23,48.26,48.23,48.26,13752.0
2023-12-21 14:45:00,48.26,48.27,48.21,48.23,10608.0,48.26,48.27,48.21,48.23,10608.0
2023-12-21 14:50:00,48.23,48.25,48.19,48.23,40127.0,48.23,48.25,48.19,48.23,40127.0
2023-12-21 14:55:00,48.23,48.24,48.16,48.22,21684.0,48.23,48.24,48.16,48.22,21684.0
2023-12-21 15:00:00,48.23,48.29,48.21,48.28,23910.0,48.23,48.29,48.21,48.28,23910.0
2023-12-21 15:05:00,48.28,48.29,48.26,48.27,24290.0,48.28,48.29,48.26,48.27,24290.0
2023-12-21 15:10:00,48.28,48.31,48.27,48.29,36152.0,48.28,48.31,48.27,48.29,36152.0
2023-12-21 15:15:00,48.29,48.32,48.27,48.32,23399.0,48.29,48.32,48.27,48.32,23399.0
2023-12-21 15:20:00,48.32,48.34,48.27,48.33,32546.0,48.32,48.34,48.27,48.33,32546.0
2023-12-21 15:25:00,48.33,48.43,48.32,48.42,22736.0,48.33,48.43,48.32,48.42,22736.0
2023-12-21 15:30:00,48.43,48.43,48.39,48.42,30185.0,48.43,48.43,48.39,48.42,30185.0
2023-12-21 15:35:00,48.41,48.49,48.41,48.46,41121.0,48.41,48.49,48.41,48.46,41121.0
2023-12-21 15:40:00,48.46,48.48,48.42,48.42,25804.0,48.46,48.48,48.42,48.42,25804.0
2023-12-21 15:45:00,48.43,48.49,48.42,48.43,56679.0,48.43,48.49,48.42,48.43,56679.0
2023-12-21 15:50:00,48.42,48.47,48.34,48.35,124781.0,48.42,48.47,48.34,48.35,124781.0
2023-12-21 15:55:00,48.35,48.43,48.32,48.39,289530.0,48.35,48.43,48.32,48.39,289530.0
2023-12-22 09:30:00,48.51,48.78,48.42,48.58,77468.0,48.51,48.78,48.42,48.58,77468.0
2023-12-22 09:35:00,48.61,48.62,48.4,48.45,19616.0,48.61,48.62,48.4,48.45,19616.0
2023-12-22 09:40:00,48.46,48.55,48.45,48.51,20062.0,48.46,48.55,48.45,48.51,20062.0
2023-12-22 09:45:00,48.53,48.53,48.44,48.5,16795.0,48.53,48.53,48.44,48.5,16795.0
2023-12-22 09:50:00,48.51,48.67,48.51,48.66,22302.0,48.51,48.67,48.51,48.66,22302.0
2023-12-22 09:55:00,48.65,48.69,48.65,48.65,9046.0,48.65,48.69,48.65,48.65,9046.0
2023-12-22 10:00:00,48.67,48.69,48.59,48.68,7271.0,48.67,48.69,48.59,48.68,7271.0
2023-12-22 10:05:00,48.69,48.74,48.62,48.69,20096.0,48.69,48.74,48.62,48.69,20096.0
2023-12-22 10:10:00,48.69,48.74,48.65,48.74,21681.0,48.69,48.74,48.65,48.74,21681.0
2023-12-22 10:15:00,48.74,48.76,48.7,48.75,16538.0,48.74,48.76,48.7,48.75,16538.0
2023-12-22 10:20:00,48.74,48.77,48.73,48.73,10920.0,48.74,48.77,48.73,48.73,10920.0
2023-12-22 10:25:00,48.73,48.79,48.7,48.77,12703.0,48.73,48.79,48.7,48.77,12703.0
2023-12-22 10:30:00,48.78,48.81,48.76,48.79,8826.0,48.78,48.81,48.76,48.79,8826.0
2023-12-22 10:35:00,48.79,48.81,48.69,48.73,16508.0,48.79,48.81,48.69,48.73,16508.0
2023-12-22 10:40:00,48.73,48.77,48.71,48.76,16908.0,48.73,48.77,48.71,48.76,16908.0
2023-12-22 10:45:00,48.77,48.8,48.75,48.76,17693.0,48.77,48.8,48.75,48.76,17693.0
2023-12-22 10:50:00,48.75,48.78,48.74,48.78,13331.0,48.75,48.78,48.74,48.78,13331.0
2023-12-22 10:55:00,48.78,48.79,48.71,48.78,12324.0,48.78,48.79,48.71,48.78,12324.0
2023-12-22 11:00:00,48.77,48.8,48.71,48.77,27468.0,48.77,48.8,48.71,48.77,27468.0
2023-12-22 11:05:00,48.78,48.81,48.73,48.8,22626.0,48.78,48.81,48.73,48.8,22626.0
2023-12-22 11:10:00,48.8,48.82,48.78,48.8,15664.0,48.8,48.82,48.78,48.8,15664.0
2023-12-22 11:15:00,48.8,48.84,48.8,48.83,19759.0,48.8,48.84,48.8,48.83,19759.0
2023-12-22 11:20:00,48.83,48.86,48.82,48.84,11145.0,48.83,48.86,48.82,48.84,11145.0
2023-12-22 11:25:00,48.84,48.85,48.8,48.83,10035.0,48.84,48.85,48.8,48.83,10035.0
2023-12-22 11:30:00,48.84,48.87,48.81,48.81,28418.0,48.84,48.87,48.81,48.81,28418.0
2023-12-22 11:35:00,48.8,48.83,48.77,48.8,18925.0,48.8,48.83,48.77,48.8,18925.0
2023-12-22 11:40:00,48.79,48.79,48.75,48.75,8861.0,48.79,48.79,48.75,48.75,8861.0
2023-12-22 11:45:00,48.75,48.77,48.72,48.74,6124.0,48.75,48.77,48.72,48.74,6124.0
2023-12-22 11:50:00,48.75,48.78,48.74,48.78,8751.0,48.75,48.78,48.74,48.78,8751.0
2023-12-22 11:55:00,48.79,48.8,48.76,48.76,6536.0,48.79,48.8,48.76,48.76,6536.0
2023-12-22 12:00:00,48.77,48.77,48.72,48.73,10993.0,48.77,48.77,48.72,48.73,10993.0
2023-12-22 12:05:00,48.73,48.77,48.72,48.74,9732.0,48.73,48.77,48.72,48.74,9732.0
2023-12-22 12:10:00,48.73,48.73,48.71,48.73,6149.0,48.73,48.73,48.71,48.73,6149.0
2023-12-22 12:15:00,48.72,48.72,48.69,48.71,11293.0,48.72,48.72,48.69,48.71,11293.0
2023-12-22 12:20:00,48.71,48.76,48.69,48.75,12786.0,48.71,48.76,48.69,48.75,12786.0
2023-12-22 12:25:00,48.75,48.78,48.75,48.77,12857.0,48.75,48.78,48.75,48.77,12857.0
2023-12-22 12:30:00,48.76,48.77,48.73,48.74,10297.0,48.76,48.77,48.73,48.74,10297.0
2023-12-22 12:35:00,48.74,48.76,48.72,48.74,6973.0,48.74,48.76,48.72,48.74,6973.0
2023-12-22 12:40:00,48.75,48.77,48.73,48.77,6604.0,48.75,48.77,48.73,48.77,6604.0
2023-12-22 12:45:00,48.77,48.77,48.74,48.74,3779.0,48.77,48.77,48.74,48.74,3779.0
2023-12-22 12:50:00,48.73,48.75,48.73,48.74,8200.0,48.73,48.75,48.73,48.74,8200.0
2023-12-22 12:55:00,48.74,48.75,48.72,48.75,5303.0,48.74,48.75,48.72,48.75,5303.0
2023-12-22 13:00:00,48.75,48.77,48.75,48.76,5066.0,48.75,48.77,48.75,48.76,5066.0
2023-12-22 13:05:00,48.77,48.79,48.77,48.78,5800.0,48.77,48.79,48.77,48.78,5800.0
2023-12-22 13:10:00,48.78,48.78,48.75,48.76,4734.0,48.78,48.78,48.75,48.76,4734.0
2023-12-22 13:15:00,48.77,48.78,48.76,48.78,5246.0,48.77,48.78,48.76,48.78,5246.0
2023-12-22 13:20:00,48.78,48.81,48.77,48.8,9373.0,48.78,48.81,48.77,48.8,9373.0
2023-12-22 13:25:00,48.8,48.83,48.8,48.83,5104.0,48.8,48.83,48.8,48.83,5104.0
2023-12-22 13:30:00,48.82,48.84,48.82,48.83,9217.0,48.82,48.84,48.82,48.83,9217.0
2023-12-22 13:35:00,48.83,48.85,48.8,48.81,10185.0,48.83,48.85,48.8,48.81,10185.0
2023-12-22 13:40:00,48.81,48.81,48.78,48.79,6308.0,48.81,48.81,48.78,48.79,6308.0
2023-12-22 13:45:00,48.8,48.83,48.77,48.81,9288.0,48.8,48.83,48.77,48.81,9288.0
2023-12-22 13:50:00,48.8,48.82,48.78,48.78,5994.0,48.8,48.82,48.78,48.78,5994.0
2023-12-22 13:55:00,48.78,48.83,48.77,48.82,12582.0,48.78,48.83,48.77,48.82,12582.0
2023-12-22 14:00:00,48.8,48.82,48.74,48.75,12792.0,48.8,48.82,48.74,48.75,12792.0
2023-12-22 14:05:00,48.76,48.76,48.62,48.69,27067.0,48.76,48.76,48.62,48.69,27067.0
2023-12-22 14:10:00,48.68,48.73,48.67,48.73,12676.0,48.68,48.73,48.67,48.73,12676.0
2023-12-22 14:15:00,48.73,48.73,48.62,48.63,20964.0,48.73,48.73,48.62,48.63,20964.0
2023-12-22 14:20:00,48.64,48.65,48.54,48.57,17081.0,48.64,48.65,48.54,48.57,17081.0
2023-12-22 14:25:00,48.59,48.6,48.55,48.58,9261.0,48.59,48.6,48.55,48.58,9261.0
2023-12-22 14:30:00,48.58,48.64,48.52,48.61,36318.0,48.58,48.64,48.52,48.61,36318.0
2023-12-22 14:35:00,48.61,48.67,48.59,48.65,7442.0,48.61,48.67,48.59,48.65,7442.0
2023-12-22 14:40:00,48.66,48.73,48.65,48.72,10207.0,48.66,48.73,48.65,48.72,10207.0
2023-12-22 14:45:00,48.73,48.77,48.71,48.73,26735.0,48.73,48.77,48.71,48.73,26735.0
2023-12-22 14:50:00,48.73,48.74,48.68,48.69,27930.0,48.73,48.74,48.68,48.69,27930.0
2023-12-22 14:55:00,48.69,48.73,48.68,48.73,7398.0,48.69,48.73,48.68,48.73,7398.0
2023-12-22 15:00:00,48.74,48.76,48.69,48.73,20205.0,48.74,48.76,48.69,48.73,20205.0
2023-12-22 15:05:00,48.73,48.77,48.72,48.72,11658.0,48.73,48.77,48.72,48.72,11658.0
2023-12-22 15:10:00,48.73,48.77,48.72,48.77,11422.0,48.73,48.77,48.72,48.77,11422.0
2023-12-22 15:15:00,48.76,48.77,48.7,48.73,59650.0,48.76,48.77,48.7,48.73,59650.0
2023-12-22 15:20:00,48.71,48.77,48.69,48.77,31204.0,48.71,48.77,48.69,48.77,31204.0
2023-12-22 15:25:00,48.75,48.8,48.73,48.76,14103.0,48.75,48.8,48.73,48.76,14103.0
2023-12-22 15:30:00,48.77,48.8,48.74,48.76,35272.0,48.77,48.8,48.74,48.76,35272.0
2023-12-22 15:35:00,48.76,48.79,48.72,48.73,23706.0,48.76,48.79,48.72,48.73,23706.0
2023-12-22 15:40:00,48.73,48.8,48.69,48.8,42470.0,48.73,48.8,48.69,48.8,42470.0
2023-12-22 15:45:00,48.8,48.83,48.76,48.77,30796.0,48.8,48.83,48.76,48.77,30796.0
2023-12-22 15:50:00,48.76,48.86,48.75,48.82,127999.0,48.76,48.86,48.75,48.82,127999.0
2023-12-22 15:55:00,48.81,48.82,48.78,48.8,156972.0,48.81,48.82,48.78,48.8,156972.0
2023-12-26 09:30:00,49.01,49.15,48.75,48.81,40746.0,49.01,49.15,48.75,48.81,40746.0
2023-12-26 09:35:00,48.83,48.85,48.7,48.74,7996.0,48.83,48.85,48.7,48.74,7996.0
2023-12-26 09:40:00,48.74,48.78,48.73,48.76,8767.0,48.74,48.78,48.73,48.76,8767.0
2023-12-26 09:45:00,48.77,48.83,48.77,48.79,13918.0,48.77,48.83,48.77,48.79,13918.0
2023-12-26 09:50:00,48.79,48.82,48.77,48.82,19358.0,48.79,48.82,48.77,48.82,19358.0
2023-12-26 09:55:00,48.82,48.82,48.77,48.8,14184.0,48.82,48.82,48.77,48.8,14184.0
2023-12-26 10:00:00,48.8,48.83,48.75,48.8,25479.0,48.8,48.83,48.75,48.8,25479.0
2023-12-26 10:05:00,48.81,48.82,48.78,48.78,11976.0,48.81,48.82,48.78,48.78,11976.0
2023-12-26 10:10:00,48.78,48.83,48.76,48.78,12834.0,48.78,48.83,48.76,48.78,12834.0
2023-12-26 10:15:00,48.79,48.79,48.7,48.74,18097.0,48.79,48.79,48.7,48.74,18097.0
2023-12-26 10:20:00,48.75,48.75,48.68,48.68,16845.0,48.75,48.75,48.68,48.68,16845.0
2023-12-26 10:25:00,48.67,48.7,48.61,48.63,17427.0,48.67,48.7,48.61,48.63,17427.0
2023-12-26 10:30:00,48.64,48.68,48.63,48.65,8696.0,48.64,48.68,48.63,48.65,8696.0
2023-12-26 10:35:00,48.66,48.71,48.65,48.67,18371.0,48.66,48.71,48.65,48.67,18371.0
2023-12-26 10:40:00,48.67,48.73,48.67,48.73,15034.0,48.67,48.73,48.67,48.73,15034.0
2023-12-26 10:45:00,48.73,48.73,48.7,48.73,7688.0,48.73,48.73,48.7,48.73,7688.0
2023-12-26 10:50:00,48.73,48.74,48.68,48.7,11381.0,48.73,48.74,48.68,48.7,11381.0
2023-12-26 10:55:00,48.71,48.74,48.7,48.71,7875.0,48.71,48.74,48.7,48.71,7875.0
2023-12-26 11:00:00,48.72,48.73,48.65,48.69,14793.0,48.72,48.73,48.65,48.69,14793.0
2023-12-26 11:05:00,48.69,48.73,48.69,48.73,4133.0,48.69,48.73,48.69,48.73,4133.0
2023-12-26 11:10:00,48.73,48.76,48.72,48.76,5583.0,48.73,48.76,48.72,48.76,5583.0
2023-12-26 11:15:00,48.78,48.79,48.71,48.72,9590.0,48.78,48.79,48.71,48.72,9590.0
2023-12-26 11:20:00,48.72,48.73,48.7,48.7,12662.0,48.72,48.73,48.7,48.7,12662.0
2023-12-26 11:25:00,48.71,48.75,48.7,48.75,5387.0,48.71,48.75,48.7,48.75,5387.0
2023-12-26 11:30:00,48.75,48.75,48.7,48.72,12010.0,48.75,48.75,48.7,48.72,12010.0
2023-12-26 11:35:00,48.72,48.72,48.7,48.71,6002.0,48.72,48.72,48.7,48.71,6002.0
2023-12-26 11:40:00,48.71,48.73,48.7,48.7,5447.0,48.71,48.73,48.7,48.7,5447.0
2023-12-26 11:45:00,48.7,48.72,48.7,48.71,11545.0,48.7,48.72,48.7,48.71,11545.0
2023-12-26 11:50:00,48.7,48.7,48.66,48.69,16704.0,48.7,48.7,48.66,48.69,16704.0
2023-12-26 11:55:00,48.68,48.68,48.64,48.66,5202.0,48.68,48.68,48.64,48.66,5202.0
2023-12-26 12:00:00,48.66,48.66,48.62,48.63,2786.0,48.66,48.66,48.62,48.63,2786.0
2023-12-26 12:05:00,48.63,48.63,48.59,48.61,15014.0,48.63,48.63,48.59,48.61,15014.0
2023-12-26 12:10:00,48.62,48.68,48.62,48.68,11149.0,48.62,48.68,48.62,48.68,11149.0
2023-12-26 12:15:00,48.68,48.69,48.67,48.68,7300.0,48.68,48.69,48.67,48.68,7300.0
2023-12-26 12:20:00,48.68,48.7,48.66,48.67,10418.0,48.68,48.7,48.66,48.67,10418.0
2023-12-26 12:25:00,48.67,48.68,48.66,48.66,4654.0,48.67,48.68,48.66,48.66,4654.0
2023-12-26 12:30:00,48.66,48.72,48.66,48.72,15671.0,48.66,48.72,48.66,48.72,15671.0
2023-12-26 12:35:00,48.72,48.73,48.71,48.72,16995.0,48.72,48.73,48.71,48.72,16995.0
2023-12-26 12:40:00,48.72,48.74,48.72,48.73,6621.0,48.72,48.74,48.72,48.73,6621.0
2023-12-26 12:45:00,48.73,48.75,48.69,48.73,89591.0,48.73,48.75,48.69,48.73,89591.0
2023-12-26 12:50:00,48.72,48.76,48.7,48.75,19231.0,48.72,48.76,48.7,48.75,19231.0
2023-12-26 12:55:00,48.75,48.77,48.73,48.76,11419.0,48.75,48.77,48.73,48.76,11419.0
2023-12-26 13:00:00,48.76,48.79,48.76,48.79,2922.0,48.76,48.79,48.76,48.79,2922.0
2023-12-26 13:05:00,48.79,48.81,48.78,48.79,6271.0,48.79,48.81,48.78,48.79,6271.0
2023-12-26 13:10:00,48.79,48.85,48.79,48.84,8361.0,48.79,48.85,48.79,48.84,8361.0
2023-12-26 13:15:00,48.84,48.84,48.8,48.81,4832.0,48.84,48.84,48.8,48.81,4832.0
2023-12-26 13:20:00,48.82,48.86,48.82,48.86,9152.0,48.82,48.86,48.82,48.86,9152.0
2023-12-26 13:25:00,48.86,48.89,48.85,48.89,16027.0,48.86,48.89,48.85,48.89,16027.0
2023-12-26 13:30:00,48.89,48.9,48.88,48.89,3338.0,48.89,48.9,48.88,48.89,3338.0
2023-12-26 13:35:00,48.88,48.89,48.86,48.87,9699.0,48.88,48.89,48.86,48.87,9699.0
2023-12-26 13:40:00,48.88,48.88,48.84,48.84,6828.0,48.88,48.88,48.84,48.84,6828.0
2023-12-26 13:45:00,48.85,48.87,48.84,48.86,10121.0,48.85,48.87,48.84,48.86,10121.0
2023-12-26 13:50:00,48.86,48.87,48.81,48.83,18087.0,48.86,48.87,48.81,48.83,18087.0
2023-12-26 13:55:00,48.83,48.85,48.82,48.84,9187.0,48.83,48.85,48.82,48.84,9187.0
2023-12-26 14:00:00,48.85,48.89,48.85,48.87,48593.0,48.85,48.89,48.85,48.87,48593.0
2023-12-26 14:05:00,48.87,48.9,48.87,48.89,86948.0,48.87,48.9,48.87,48.89,86948.0
2023-12-26 14:10:00,48.9,48.9,48.87,48.89,8909.0,48.9,48.9,48.87,48.89,8909.0
2023-12-26 14:15:00,48.89,48.91,48.88,48.88,10158.0,48.89,48.91,48.88,48.88,10158.0
2023-12-26 14:20:00,48.89,48.94,48.88,48.93,12167.0,48.89,48.94,48.88,48.93,12167.0
2023-12-26 14:25:00,48.92,48.97,48.92,48.96,11106.0,48.92,48.97,48.92,48.96,11106.0
2023-12-26 14:30:00,48.96,49.0,48.95,48.99,17549.0,48.96,49.0,48.95,48.99,17549.0
2023-12-26 14:35:00,48.99,49.0,48.99,49.0,11357.0,48.99,49.0,48.99,49.0,11357.0
2023-12-26 14:40:00,48.99,49.0,48.98,48.99,15218.0,48.99,49.0,48.98,48.99,15218.0
2023-12-26 14:45:00,49.0,49.05,48.99,49.02,19355.0,49.0,49.05,48.99,49.02,19355.0
2023-12-26 14:50:00,49.02,49.03,49.01,49.02,4563.0,49.02,49.03,49.01,49.02,4563.0
2023-12-26 14:55:00,49.02,49.05,49.02,49.05,7430.0,49.02,49.05,49.02,49.05,7430.0
2023-12-26 15:00:00,49.05,49.06,49.02,49.04,10812.0,49.05,49.06,49.02,49.04,10812.0
2023-12-26 15:05:00,49.04,49.04,49.0,49.01,12849.0,49.04,49.04,49.0,49.01,12849.0
2023-12-26 15:10:00,49.01,49.03,49.0,49.03,12523.0,49.01,49.03,49.0,49.03,12523.0
2023-12-26 15:15:00,49.02,49.03,48.98,49.01,20589.0,49.02,49.03,48.98,49.01,20589.0
2023-12-26 15:20:00,49.01,49.04,49.0,49.03,14680.0,49.01,49.04,49.0,49.03,14680.0
2023-12-26 15:25:00,49.03,49.08,49.03,49.05,12849.0,49.03,49.08,49.03,49.05,12849.0
2023-12-26 15:30:00,49.05,49.07,49.04,49.05,13161.0,49.05,49.07,49.04,49.05,13161.0
2023-12-26 15:35:00,49.06,49.07,49.04,49.04,13541.0,49.06,49.07,49.04,49.04,13541.0
2023-12-26 15:40:00,49.03,49.04,49.01,49.03,15631.0,49.03,49.04,49.01,49.03,15631.0
2023-12-26 15:45:00,49.03,49.08,49.02,49.03,29845.0,49.03,49.08,49.02,49.03,29845.0
2023-12-26 15:50:00,49.02,49.06,48.98,49.01,56497.0,49.02,49.06,48.98,49.01,56497.0
2023-12-26 15:55:00,49.01,49.02,48.96,49.0,111620.0,49.01,49.02,48.96,49.0,111620.0
2023-12-27 09:30:00,49.03,49.09,48.82,48.85,61763.0,49.03,49.09,48.82,48.85,61763.0
2023-12-27 09:35:00,48.88,48.96,48.81,48.81,22200.0,48.88,48.96,48.81,48.81,22200.0
2023-12-27 09:40:00,48.8,48.86,48.76,48.85,18468.0,48.8,48.86,48.76,48.85,18468.0
2023-12-27 09:45:00,48.85,48.89,48.81,48.83,8086.0,48.85,48.89,48.81,48.83,8086.0
2023-12-27 09:50:00,48.85,48.89,48.81,48.88,6717.0,48.85,48.89,48.81,48.88,6717.0
2023-12-27 09:55:00,48.89,48.97,48.88,48.96,13716.0,48.89,48.97,48.88,48.96,13716.0
2023-12-27 10:00:00,48.96,49.02,48.94,49.01,13110.0,48.96,49.02,48.94,49.01,13110.0
2023-12-27 10:05:00,49.02,49.02,48.94,48.94,9449.0,49.02,49.02,48.94,48.94,9449.0
2023-12-27 10:10:00,48.94,48.95,48.8,48.81,12314.0,48.94,48.95,48.8,48.81,12314.0
2023-12-27 10:15:00,48.81,48.86,48.8,48.85,6896.0,48.81,48.86,48.8,48.85,6896.0
2023-12-27 10:20:00,48.84,48.87,48.82,48.86,6877.0,48.84,48.87,48.82,48.86,6877.0
2023-12-27 10:25:00,48.86,48.91,48.86,48.86,8372.0,48.86,48.91,48.86,48.86,8372.0
2023-12-27 10:30:00,48.84,48.88,48.82,48.87,11081.0,48.84,48.88,48.82,48.87,11081.0
2023-12-27 10:35:00,48.88,48.9,48.85,48.88,9011.0,48.88,48.9,48.85,48.88,9011.0
2023-12-27 10:40:00,48.88,48.88,48.78,48.79,14102.0,48.88,48.88,48.78,48.79,14102.0
2023-12-27 10:45:00,48.78,48.79,48.71,48.74,13743.0,48.78,48.79,48.71,48.74,13743.0
2023-12-27 10:50:00,48.75,48.76,48.69,48.76,22536.0,48.75,48.76,48.69,48.76,22536.0
2023-12-27 10:55:00,48.76,48.76,48.72,48.74,10027.0,48.76,48.76,48.72,48.74,10027.0
2023-12-27 11:00:00,48.74,48.75,48.69,48.69,12822.0,48.74,48.75,48.69,48.69,12822.0
2023-12-27 11:05:00,48.7,48.75,48.7,48.74,9693.0,48.7,48.75,48.7,48.74,9693.0
2023-12-27 11:10:00,48.74,48.78,48.74,48.76,8235.0,48.74,48.78,48.74,48.76,8235.0
2023-12-27 11:15:00,48.77,48.79,48.75,48.76,9488.0,48.77,48.79,48.75,48.76,9488.0
2023-12-27 11:20:00,48.76,48.76,48.75,48.75,1800.0,48.76,48.76,48.75,48.75,1800.0
2023-12-27 11:25:00,48.76,48.76,48.68,48.73,11585.0,48.76,48.76,48.68,48.73,11585.0
2023-12-27 11:30:00,48.73,48.77,48.71,48.76,5199.0,48.73,48.77,48.71,48.76,5199.0
2023-12-27 11:35:00,48.77,48.81,48.77,48.79,3260.0,48.77,48.81,48.77,48.79,3260.0
2023-12-27 11:40:00,48.78,48.83,48.78,48.8,7829.0,48.78,48.83,48.78,48.8,7829.0
2023-12-27 11:45:00,48.81,48.83,48.79,48.79,4967.0,48.81,48.83,48.79,48.79,4967.0
2023-12-27 11:50:00,48.8,48.8,48.76,48.76,4229.0,48.8,48.8,48.76,48.76,4229.0
2023-12-27 11:55:00,48.77,48.8,48.77,48.79,4160.0,48.77,48.8,48.77,48.79,4160.0
2023-12-27 12:00:00,48.8,48.8,48.76,48.77,7112.0,48.8,48.8,48.76,48.77,7112.0
2023-12-27 12:05:00,48.78,48.8,48.77,48.79,4912.0,48.78,48.8,48.77,48.79,4912.0
2023-12-27 12:10:00,48.79,48.82,48.78,48.82,3855.0,48.79,48.82,48.78,48.82,3855.0
2023-12-27 12:15:00,48.83,48.83,48.81,48.83,2716.0,48.83,48.83,48.81,48.83,2716.0
2023-12-27 12:20:00,48.83,48.84,48.81,48.82,6245.0,48.83,48.84,48.81,48.82,6245.0
2023-12-27 12:25:00,48.83,48.85,48.82,48.84,5140.0,48.83,48.85,48.82,48.84,5140.0
2023-12-27 12:30:00,48.84,48.86,48.83,48.85,4064.0,48.84,48.86,48.83,48.85,4064.0
2023-12-27 12:35:00,48.85,48.86,48.82,48.83,10293.0,48.85,48.86,48.82,48.83,10293.0
2023-12-27 12:40:00,48.82,48.83,48.79,48.79,6671.0,48.82,48.83,48.79,48.79,6671.0
2023-12-27 12:45:00,48.8,48.83,48.79,48.83,7264.0,48.8,48.83,48.79,48.83,7264.0
2023-12-27 12:50:00,48.83,48.85,48.82,48.82,9117.0,48.83,48.85,48.82,48.82,9117.0
2023-12-27 12:55:00,48.82,48.84,48.81,48.84,7216.0,48.82,48.84,48.81,48.84,7216.0
2023-12-27 13:00:00,48.84,48.91,48.83,48.9,27450.0,48.84,48.91,48.83,48.9,27450.0
2023-12-27 13:05:00,48.9,48.99,48.89,48.95,30028.0,48.9,48.99,48.89,48.95,30028.0
2023-12-27 13:10:00,48.96,48.99,48.91,48.91,17944.0,48.96,48.99,48.91,48.91,17944.0
2023-12-27 13:15:00,48.92,48.96,48.91,48.93,9592.0,48.92,48.96,48.91,48.93,9592.0
2023-12-27 13:20:00,48.93,48.93,48.89,48.9,4979.0,48.93,48.93,48.89,48.9,4979.0
2023-12-27 13:25:00,48.9,48.9,48.86,48.87,5878.0,48.9,48.9,48.86,48.87,5878.0
2023-12-27 13:30:00,48.87,48.88,48.84,48.86,5984.0,48.87,48.88,48.84,48.86,5984.0
2023-12-27 13:35:00,48.86,48.89,48.85,48.88,9900.0,48.86,48.89,48.85,48.88,9900.0
2023-12-27 13:40:00,48.88,48.91,48.87,48.91,9345.0,48.88,48.91,48.87,48.91,9345.0
2023-12-27 13:45:00,48.91,48.92,48.88,48.92,6652.0,48.91,48.92,48.88,48.92,6652.0
2023-12-27 13:50:00,48.91,48.91,48.88,48.9,8000.0,48.91,48.91,48.88,48.9,8000.0
2023-12-27 13:55:00,48.89,48.93,48.88,48.9,7542.0,48.89,48.93,48.88,48.9,7542.0
2023-12-27 14:00:00,48.9,48.9,48.79,48.79,9246.0,48.9,48.9,48.79,48.79,9246.0
2023-12-27 14:05:00,48.8,48.86,48.79,48.83,7853.0,48.8,48.86,48.79,48.83,7853.0
2023-12-27 14:10:00,48.83,48.84,48.79,48.81,7684.0,48.83,48.84,48.79,48.81,7684.0
2023-12-27 14:15:00,48.81,48.85,48.81,48.84,7972.0,48.81,48.85,48.81,48.84,7972.0
2023-12-27 14:20:00,48.85,48.88,48.84,48.86,10498.0,48.85,48.88,48.84,48.86,10498.0
2023-12-27 14:25:00,48.86,48.9,48.83,48.87,30946.0,48.86,48.9,48.83,48.87,30946.0
2023-12-27 14:30:00,48.87,48.88,48.82,48.84,15787.0,48.87,48.88,48.82,48.84,15787.0
2023-12-27 14:35:00,48.82,48.84,48.81,48.83,9666.0,48.82,48.84,48.81,48.83,9666.0
2023-12-27 14:40:00,48.82,48.83,48.79,48.8,13826.0,48.82,48.83,48.79,48.8,13826.0
2023-12-27 14:45:00,48.8,48.81,48.77,48.78,10216.0,48.8,48.81,48.77,48.78,10216.0
2023-12-27 14:50:00,48.78,48.79,48.77,48.79,4550.0,48.78,48.79,48.77,48.79,4550.0
2023-12-27 14:55:00,48.79,48.82,48.78,48.81,9193.0,48.79,48.82,48.78,48.81,9193.0
2023-12-27 15:00:00,48.82,48.87,48.81,48.86,7686.0,48.82,48.87,48.81,48.86,7686.0
2023-12-27 15:05:00,48.87,48.9,48.83,48.89,13831.0,48.87,48.9,48.83,48.89,13831.0
2023-12-27 15:10:00,48.9,48.9,48.87,48.88,8327.0,48.9,48.9,48.87,48.88,8327.0
2023-12-27 15:15:00,48.88,48.9,48.85,48.86,10411.0,48.88,48.9,48.85,48.86,10411.0
2023-12-27 15:20:00,48.86,48.88,48.85,48.85,7805.0,48.86,48.88,48.85,48.85,7805.0
2023-12-27 15:25:00,48.85,48.86,48.82,48.86,14288.0,48.85,48.86,48.82,48.86,14288.0
2023-12-27 15:30:00,48.86,48.89,48.84,48.89,8731.0,48.86,48.89,48.84,48.89,8731.0
2023-12-27 15:35:00,48.89,48.91,48.86,48.88,8660.0,48.89,48.91,48.86,48.88,8660.0
2023-12-27 15:40:00,48.88,48.91,48.83,48.84,11121.0,48.88,48.91,48.83,48.84,11121.0
2023-12-27 15:45:00,48.83,48.86,48.82,48.84,27419.0,48.83,48.86,48.82,48.84,27419.0
2023-12-27 15:50:00,48.84,48.87,48.79,48.83,62797.0,48.84,48.87,48.79,48.83,62797.0
2023-12-27 15:55:00,48.83,48.9,48.83,48.89,125515.0,48.83,48.9,48.83,48.89,125515.0
2023-12-28 09:30:00,49.07,49.18,48.81,48.81,57977.0,49.07,49.18,48.81,48.81,57977.0
2023-12-28 09:35:00,48.81,48.95,48.81,48.89,6380.0,48.81,48.95,48.81,48.89,6380.0
2023-12-28 09:40:00,48.84,48.91,48.82,48.83,9281.0,48.84,48.91,48.82,48.83,9281.0
2023-12-28 09:45:00,48.85,48.85,48.79,48.84,14053.0,48.85,48.85,48.79,48.84,14053.0
2023-12-28 09:50:00,48.84,48.87,48.8,48.86,8212.0,48.84,48.87,48.8,48.86,8212.0
2023-12-28 09:55:00,48.85,48.88,48.83,48.85,15800.0,48.85,48.88,48.83,48.85,15800.0
2023-12-28 10:00:00,48.86,48.87,48.83,48.84,6069.0,48.86,48.87,48.83,48.84,6069.0
2023-12-28 10:05:00,48.82,48.82,48.76,48.76,7863.0,48.82,48.82,48.76,48.76,7863.0
2023-12-28 10:10:00,48.77,48.83,48.76,48.82,6175.0,48.77,48.83,48.76,48.82,6175.0
2023-12-28 10:15:00,48.83,48.9,48.82,48.89,12776.0,48.83,48.9,48.82,48.89,12776.0
2023-12-28 10:20:00,48.89,48.9,48.87,48.88,4905.0,48.89,48.9,48.87,48.88,4905.0
2023-12-28 10:25:00,48.89,48.94,48.89,48.92,6807.0,48.89,48.94,48.89,48.92,6807.0
2023-12-28 10:30:00,48.93,48.93,48.88,48.91,5712.0,48.93,48.93,48.88,48.91,5712.0
2023-12-28 10:35:00,48.92,48.93,48.91,48.92,4334.0,48.92,48.93,48.91,48.92,4334.0
2023-12-28 10:40:00,48.92,48.93,48.88,48.89,16502.0,48.92,48.93,48.88,48.89,16502.0
2023-12-28 10:45:00,48.89,48.91,48.88,48.9,5897.0,48.89,48.91,48.88,48.9,5897.0
2023-12-28 10:50:00,48.9,48.9,48.87,48.88,6215.0,48.9,48.9,48.87,48.88,6215.0
2023-12-28 10:55:00,48.85,48.86,48.81,48.82,6390.0,48.85,48.86,48.81,48.82,6390.0
2023-12-28 11:00:00,48.81,48.84,48.8,48.83,5718.0,48.81,48.84,48.8,48.83,5718.0
2023-12-28 11:05:00,48.84,48.91,48.84,48.88,11498.0,48.84,48.91,48.84,48.88,11498.0
2023-12-28 11:10:00,48.89,48.91,48.88,48.91,8517.0,48.89,48.91,48.88,48.91,8517.0
2023-12-28 11:15:00,48.91,48.94,48.9,48.92,8980.0,48.91,48.94,48.9,48.92,8980.0
2023-12-28 11:20:00,48.92,48.94,48.91,48.91,2898.0,48.92,48.94,48.91,48.91,2898.0
2023-12-28 11:25:00,48.91,48.92,48.89,48.91,5407.0,48.91,48.92,48.89,48.91,5407.0
2023-12-28 11:30:00,48.91,48.94,48.91,48.93,4105.0,48.91,48.94,48.91,48.93,4105.0
2023-12-28 11:35:00,48.91,48.95,48.91,48.95,5187.0,48.91,48.95,48.91,48.95,5187.0
2023-12-28 11:40:00,48.95,48.99,48.94,48.98,7454.0,48.95,48.99,48.94,48.98,7454.0
2023-12-28 11:45:00,48.98,48.98,48.95,48.97,7410.0,48.98,48.98,48.95,48.97,7410.0
2023-12-28 11:50:00,48.97,48.98,48.97,48.98,7035.0,48.97,48.98,48.97,48.98,7035.0
2023-12-28 11:55:00,48.98,48.99,48.93,48.94,8266.0,48.98,48.99,48.93,48.94,8266.0
2023-12-28 12:00:00,48.93,48.96,48.92,48.95,3800.0,48.93,48.96,48.92,48.95,3800.0
2023-12-28 12:05:00,48.96,48.96,48.92,48.92,5945.0,48.96,48.96,48.92,48.92,5945.0
2023-12-28 12:10:00,48.93,48.95,48.9,48.91,7527.0,48.93,48.95,48.9,48.91,7527.0
2023-12-28 12:15:00,48.92,48.95,48.92,48.94,4391.0,48.92,48.95,48.92,48.94,4391.0
2023-12-28 12:20:00,48.94,48.94,48.93,48.93,3294.0,48.94,48.94,48.93,48.93,3294.0
2023-12-28 12:25:00,48.93,48.96,48.92,48.95,9163.0,48.93,48.96,48.92,48.95,9163.0
2023-12-28 12:30:00,48.95,48.97,48.95,48.95,5294.0,48.95,48.97,48.95,48.95,5294.0
2023-12-28 12:35:00,48.95,48.96,48.94,48.96,4735.0,48.95,48.96,48.94,48.96,4735.0
2023-12-28 12:40:00,48.96,48.96,48.95,48.95,5790.0,48.96,48.96,48.95,48.95,5790.0
2023-12-28 12:45:00,48.95,48.97,48.94,48.95,6141.0,48.95,48.97,48.94,48.95,6141.0
2023-12-28 12:50:00,48.94,48.99,48.93,48.98,6142.0,48.94,48.99,48.93,48.98,6142.0
2023-12-28 12:55:00,48.99,49.01,48.99,49.0,4964.0,48.99,49.01,48.99,49.0,4964.0
2023-12-28 13:00:00,49.0,49.0,48.9,48.93,16249.0,49.0,49.0,48.9,48.93,16249.0
2023-12-28 13:05:00,48.91,48.94,48.89,48.93,4958.0,48.91,48.94,48.89,48.93,4958.0
2023-12-28 13:10:00,48.94,48.94,48.9,48.91,3473.0,48.94,48.94,48.9,48.91,3473.0
2023-12-28 13:15:00,48.91,48.92,48.89,48.89,6404.0,48.91,48.92,48.89,48.89,6404.0
2023-12-28 13:20:00,48.9,48.91,48.88,48.91,7878.0,48.9,48.91,48.88,48.91,7878.0
2023-12-28 13:25:00,48.91,48.91,48.87,48.89,11851.0,48.91,48.91,48.87,48.89,11851.0
2023-12-28 13:30:00,48.89,48.92,48.89,48.91,6018.0,48.89,48.92,48.89,48.91,6018.0
2023-12-28 13:35:00,48.92,48.97,48.92,48.96,10778.0,48.92,48.97,48.92,48.96,10778.0
2023-12-28 13:40:00,48.95,48.95,48.91,48.91,4987.0,48.95,48.95,48.91,48.91,4987.0
2023-12-28 13:45:00,48.91,48.93,48.89,48.91,9071.0,48.91,48.93,48.89,48.91,9071.0
2023-12-28 13:50:00,48.92,48.93,48.91,48.92,8651.0,48.92,48.93,48.91,48.92,8651.0
2023-12-28 13:55:00,48.91,48.91,48.89,48.91,4675.0,48.91,48.91,48.89,48.91,4675.0
2023-12-28 14:00:00,48.91,48.95,48.91,48.95,7619.0,48.91,48.95,48.91,48.95,7619.0
2023-12-28 14:05:00,48.94,48.94,48.91,48.91,5939.0,48.94,48.94,48.91,48.91,5939.0
2023-12-28 14:10:00,48.91,48.94,48.9,48.94,9592.0,48.91,48.94,48.9,48.94,9592.0
2023-12-28 14:15:00,48.93,48.95,48.93,48.94,11503.0,48.93,48.95,48.93,48.94,11503.0
2023-12-28 14:20:00,48.95,48.96,48.94,48.95,4864.0,48.95,48.96,48.94,48.95,4864.0
2023-12-28 14:25:00,48.95,48.96,48.94,48.95,5938.0,48.95,48.96,48.94,48.95,5938.0
2023-12-28 14:30:00,48.95,48.98,48.94,48.95,9412.0,48.95,48.98,48.94,48.95,9412.0
2023-12-28 14:35:00,48.95,48.97,48.94,48.97,7983.0,48.95,48.97,48.94,48.97,7983.0
2023-12-28 14:40:00,48.97,48.98,48.94,48.96,5308.0,48.97,48.98,48.94,48.96,5308.0
2023-12-28 14:45:00,48.96,48.98,48.96,48.98,7605.0,48.96,48.98,48.96,48.98,7605.0
2023-12-28 14:50:00,48.98,48.98,48.94,48.94,6194.0,48.98,48.98,48.94,48.94,6194.0
2023-12-28 14:55:00,48.95,48.98,48.94,48.98,4804.0,48.95,48.98,48.94,48.98,4804.0
2023-12-28 15:00:00,48.98,48.98,48.96,48.96,8686.0,48.98,48.98,48.96,48.96,8686.0
2023-12-28 15:05:00,48.94,49.02,48.94,49.02,11196.0,48.94,49.02,48.94,49.02,11196.0
2023-12-28 15:10:00,49.01,49.02,48.96,48.98,12016.0,49.01,49.02,48.96,48.98,12016.0
2023-12-28 15:15:00,48.98,49.01,48.96,49.01,13825.0,48.98,49.01,48.96,49.01,13825.0
2023-12-28 15:20:00,49.02,49.02,48.99,49.01,6259.0,49.02,49.02,48.99,49.01,6259.0
2023-12-28 15:25:00,49.01,49.01,48.97,48.98,9235.0,49.01,49.01,48.97,48.98,9235.0
2023-12-28 15:30:00,48.98,49.0,48.94,48.95,22381.0,48.98,49.0,48.94,48.95,22381.0
2023-12-28 15:35:00,48.96,48.99,48.96,48.98,14625.0,48.96,48.99,48.96,48.98,14625.0
2023-12-28 15:40:00,48.99,49.03,48.98,49.03,15571.0,48.99,49.03,48.98,49.03,15571.0
2023-12-28 15:45:00,49.03,49.04,48.97,48.98,18800.0,49.03,49.04,48.97,48.98,18800.0
2023-12-28 15:50:00,48.98,49.01,48.93,48.93,55046.0,48.98,49.01,48.93,48.93,55046.0
2023-12-28 15:55:00,48.94,48.95,48.9,48.92,174581.0,48.94,48.95,48.9,48.92,174581.0
2023-12-29 09:30:00,49.01,49.05,48.93,48.98,44599.0,49.01,49.05,48.93,48.98,44599.0
2023-12-29 09:35:00,48.98,49.08,48.95,49.08,12377.0,48.98,49.08,48.95,49.08,12377.0
2023-12-29 09:40:00,49.07,49.07,49.0,49.05,9573.0,49.07,49.07,49.0,49.05,9573.0
2023-12-29 09:45:00,49.05,49.05,48.96,48.98,8601.0,49.05,49.05,48.96,48.98,8601.0
2023-12-29 09:50:00,48.96,49.03,48.96,49.0,15612.0,48.96,49.03,48.96,49.0,15612.0
2023-12-29 09:55:00,48.98,49.01,48.95,48.97,14263.0,48.98,49.01,48.95,48.97,14263.0
2023-12-29 10:00:00,48.98,49.03,48.97,49.02,11043.0,48.98,49.03,48.97,49.02,11043.0
2023-12-29 10:05:00,49.01,49.03,48.97,48.98,10619.0,49.01,49.03,48.97,48.98,10619.0
2023-12-29 10:10:00,48.98,48.99,48.95,48.96,4940.0,48.98,48.99,48.95,48.96,4940.0
2023-12-29 10:15:00,48.96,49.01,48.96,49.01,7437.0,48.96,49.01,48.96,49.01,7437.0
2023-12-29 10:20:00,49.01,49.03,48.98,49.03,4660.0,49.01,49.03,48.98,49.03,4660.0
2023-12-29 10:25:00,49.03,49.05,49.01,49.04,7640.0,49.03,49.05,49.01,49.04,7640.0
2023-12-29 10:30:00,49.05,49.05,48.96,49.0,17372.0,49.05,49.05,48.96,49.0,17372.0
2023-12-29 10:35:00,48.99,49.02,48.97,48.99,5193.0,48.99,49.02,48.97,48.99,5193.0
2023-12-29 10:40:00,49.0,49.0,48.95,48.95,8948.0,49.0,49.0,48.95,48.95,8948.0
2023-12-29 10:45:00,48.95,48.96,48.82,48.85,13013.0,48.95,48.96,48.82,48.85,13013.0
2023-12-29 10:50:00,48.85,48.88,48.84,48.85,3341.0,48.85,48.88,48.84,48.85,3341.0
2023-12-29 10:55:00,48.85,48.88,48.84,48.85,11653.0,48.85,48.88,48.84,48.85,11653.0
2023-12-29 11:00:00,48.86,48.88,48.84,48.84,10589.0,48.86,48.88,48.84,48.84,10589.0
2023-12-29 11:05:00,48.84,48.84,48.79,48.82,8099.0,48.84,48.84,48.79,48.82,8099.0
2023-12-29 11:10:00,48.82,48.82,48.75,48.77,9756.0,48.82,48.82,48.75,48.77,9756.0
2023-12-29 11:15:00,48.76,48.77,48.66,48.73,25988.0,48.76,48.77,48.66,48.73,25988.0
2023-12-29 11:20:00,48.74,48.76,48.71,48.72,7714.0,48.74,48.76,48.71,48.72,7714.0
2023-12-29 11:25:00,48.73,48.73,48.6,48.62,12849.0,48.73,48.73,48.6,48.62,12849.0
2023-12-29 11:30:00,48.62,48.68,48.62,48.66,8023.0,48.62,48.68,48.62,48.66,8023.0
2023-12-29 11:35:00,48.66,48.7,48.64,48.7,7478.0,48.66,48.7,48.64,48.7,7478.0
2023-12-29 11:40:00,48.72,48.73,48.68,48.7,3996.0,48.72,48.73,48.68,48.7,3996.0
2023-12-29 11:45:00,48.7,48.75,48.69,48.75,5199.0,48.7,48.75,48.69,48.75,5199.0
2023-12-29 11:50:00,48.75,48.75,48.7,48.74,8491.0,48.75,48.75,48.7,48.74,8491.0
2023-12-29 11:55:00,48.73,48.77,48.73,48.75,3954.0,48.73,48.77,48.73,48.75,3954.0
2023-12-29 12:00:00,48.73,48.76,48.72,48.73,6194.0,48.73,48.76,48.72,48.73,6194.0
2023-12-29 12:05:00,48.73,48.74,48.69,48.69,7799.0,48.73,48.74,48.69,48.69,7799.0
2023-12-29 12:10:00,48.69,48.72,48.65,48.68,13800.0,48.69,48.72,48.65,48.68,13800.0
2023-12-29 12:15:00,48.67,48.73,48.66,48.71,9452.0,48.67,48.73,48.66,48.71,9452.0
2023-12-29 12:20:00,48.71,48.74,48.66,48.71,11527.0,48.71,48.74,48.66,48.71,11527.0
2023-12-29 12:25:00,48.7,48.71,48.67,48.7,7237.0,48.7,48.71,48.67,48.7,7237.0
2023-12-29 12:30:00,48.7,48.77,48.7,48.75,7609.0,48.7,48.77,48.7,48.75,7609.0
2023-12-29 12:35:00,48.75,48.77,48.73,48.77,7917.0,48.75,48.77,48.73,48.77,7917.0
2023-12-29 12:40:00,48.77,48.79,48.76,48.78,7886.0,48.77,48.79,48.76,48.78,7886.0
2023-12-29 12:45:00,48.78,48.86,48.77,48.85,35517.0,48.78,48.86,48.77,48.85,35517.0
2023-12-29 12:50:00,48.84,48.96,48.84,48.94,35268.0,48.84,48.96,48.84,48.94,35268.0
2023-12-29 12:55:00,48.94,48.99,48.94,48.97,17561.0,48.94,48.99,48.94,48.97,17561.0
2023-12-29 13:00:00,48.97,48.98,48.87,48.87,17849.0,48.97,48.98,48.87,48.87,17849.0
2023-12-29 13:05:00,48.88,48.9,48.87,48.87,12556.0,48.88,48.9,48.87,48.87,12556.0
2023-12-29 13:10:00,48.87,48.88,48.85,48.85,9593.0,48.87,48.88,48.85,48.85,9593.0
2023-12-29 13:15:00,48.84,48.85,48.82,48.83,11389.0,48.84,48.85,48.82,48.83,11389.0
2023-12-29 13:20:00,48.83,48.86,48.81,48.86,10300.0,48.83,48.86,48.81,48.86,10300.0
2023-12-29 13:25:00,48.86,48.88,48.85,48.85,5986.0,48.86,48.88,48.85,48.85,5986.0
2023-12-29 13:30:00,48.85,48.9,48.85,48.9,6501.0,48.85,48.9,48.85,48.9,6501.0
2023-12-29 13:35:00,48.9,48.94,48.9,48.94,7148.0,48.9,48.94,48.9,48.94,7148.0
2023-12-29 13:40:00,48.93,48.96,48.92,48.94,4936.0,48.93,48.96,48.92,48.94,4936.0
2023-12-29 13:45:00,48.93,48.97,48.92,48.95,14025.0,48.93,48.97,48.92,48.95,14025.0
2023-12-29 13:50:00,48.95,48.96,48.88,48.89,7061.0,48.95,48.96,48.88,48.89,7061.0
2023-12-29 13:55:00,48.88,48.9,48.85,48.9,10011.0,48.88,48.9,48.85,48.9,10011.0
2023-12-29 14:00:00,48.89,48.92,48.89,48.92,9031.0,48.89,48.92,48.89,48.92,9031.0
2023-12-29 14:05:00,48.92,48.93,48.89,48.9,3641.0,48.92,48.93,48.89,48.9,3641.0
2023-12-29 14:10:00,48.91,48.93,48.88,48.9,8540.0,48.91,48.93,48.88,48.9,8540.0
2023-12-29 14:15:00,48.89,48.93,48.88,48.92,7040.0,48.89,48.93,48.88,48.92,7040.0
2023-12-29 14:20:00,48.91,48.94,48.91,48.94,9883.0,48.91,48.94,48.91,48.94,9883.0
2023-12-29 14:25:00,48.93,48.93,48.88,48.9,13888.0,48.93,48.93,48.88,48.9,13888.0
2023-12-29 14:30:00,48.89,48.93,48.88,48.92,17707.0,48.89,48.93,48.88,48.92,17707.0
2023-12-29 14:35:00,48.91,48.94,48.91,48.93,20703.0,48.91,48.94,48.91,48.93,20703.0
2023-12-29 14:40:00,48.92,48.98,48.91,48.97,29911.0,48.92,48.98,48.91,48.97,29911.0
2023-12-29 14:45:00,48.98,49.02,48.97,49.02,17643.0,48.98,49.02,48.97,49.02,17643.0
2023-12-29 14:50:00,49.02,49.05,49.02,49.04,18706.0,49.02,49.05,49.02,49.04,18706.0
2023-12-29 14:55:00,49.04,49.04,49.01,49.04,9140.0,49.04,49.04,49.01,49.04,9140.0
2023-12-29 15:00:00,49.03,49.03,48.93,48.94,13778.0,49.03,49.03,48.93,48.94,13778.0
2023-12-29 15:05:00,48.94,49.03,48.93,49.03,9949.0,48.94,49.03,48.93,49.03,9949.0
2023-12-29 15:10:00,49.03,49.05,49.0,49.02,16296.0,49.03,49.05,49.0,49.02,16296.0
2023-12-29 15:15:00,49.01,49.05,49.0,49.0,16846.0,49.01,49.05,49.0,49.0,16846.0
2023-12-29 15:20:00,48.99,49.02,48.96,49.0,16145.0,48.99,49.02,48.96,49.0,16145.0
2023-12-29 15:25:00,49.01,49.06,49.01,49.04,11991.0,49.01,49.06,49.01,49.04,11991.0
2023-12-29 15:30:00,49.04,49.05,49.01,49.02,13025.0,49.04,49.05,49.01,49.02,13025.0
2023-12-29 15:35:00,49.02,49.04,49.02,49.02,10769.0,49.02,49.04,49.02,49.02,10769.0
2023-12-29 15:40:00,49.03,49.05,48.99,48.99,74015.0,49.03,49.05,48.99,48.99,74015.0
2023-12-29 15:45:00,48.98,49.02,48.95,48.97,22549.0,48.98,49.02,48.95,48.97,22549.0
2023-12-29 15:50:00,48.97,49.01,48.92,48.95,130525.0,48.97,49.01,48.92,48.95,130525.0
2023-12-29 15:55:00,48.95,49.05,48.9,49.01,283312.0,48.95,49.05,48.9,49.01,283312.0
2024-01-02 09:30:00,48.74,48.89,48.66,48.85,105887.0,48.74,48.89,48.66,48.85,105887.0
2024-01-02 09:35:00,48.87,48.9,48.65,48.68,22561.0,48.87,48.9,48.65,48.68,22561.0
2024-01-02 09:40:00,48.69,48.95,48.62,48.93,25873.0,48.69,48.95,48.62,48.93,25873.0
2024-01-02 09:45:00,48.92,48.95,48.63,48.64,15276.0,48.92,48.95,48.63,48.64,15276.0
2024-01-02 09:50:00,48.65,48.8,48.6,48.77,25371.0,48.65,48.8,48.6,48.77,25371.0
2024-01-02 09:55:00,48.76,48.98,48.74,48.98,27371.0,48.76,48.98,48.74,48.98,27371.0
2024-01-02 10:00:00,48.98,49.01,48.76,48.77,21560.0,48.98,49.01,48.76,48.77,21560.0
2024-01-02 10:05:00,48.76,48.77,48.66,48.67,32982.0,48.76,48.77,48.66,48.67,32982.0
2024-01-02 10:10:00,48.66,48.72,48.6,48.63,9476.0,48.66,48.72,48.6,48.63,9476.0
2024-01-02 10:15:00,48.63,48.64,48.57,48.57,22913.0,48.63,48.64,48.57,48.57,22913.0
2024-01-02 10:20:00,48.57,48.57,48.35,48.36,31256.0,48.57,48.57,48.35,48.36,31256.0
2024-01-02 10:25:00,48.36,48.37,48.3,48.33,22811.0,48.36,48.37,48.3,48.33,22811.0
2024-01-02 10:30:00,48.33,48.33,48.17,48.2,47168.0,48.33,48.33,48.17,48.2,47168.0
2024-01-02 10:35:00,48.17,48.19,48.1,48.12,30814.0,48.17,48.19,48.1,48.12,30814.0
2024-01-02 10:40:00,48.12,48.16,48.11,48.15,17383.0,48.12,48.16,48.11,48.15,17383.0
2024-01-02 10:45:00,48.14,48.19,47.96,47.96,38205.0,48.14,48.19,47.96,47.96,38205.0
2024-01-02 10:50:00,47.96,47.99,47.9,47.9,14836.0,47.96,47.99,47.9,47.9,14836.0
2024-01-02 10:55:00,47.91,47.94,47.87,47.94,11177.0,47.91,47.94,47.87,47.94,11177.0
2024-01-02 11:00:00,47.93,47.96,47.9,47.92,19569.0,47.93,47.96,47.9,47.92,19569.0
2024-01-02 11:05:00,47.91,48.07,47.86,48.06,35147.0,47.91,48.07,47.86,48.06,35147.0
2024-01-02 11:10:00,48.07,48.13,47.99,48.01,22231.0,48.07,48.13,47.99,48.01,22231.0
2024-01-02 11:15:00,48.02,48.05,47.98,48.03,35675.0,48.02,48.05,47.98,48.03,35675.0
2024-01-02 11:20:00,48.03,48.03,47.96,47.97,15176.0,48.03,48.03,47.96,47.97,15176.0
2024-01-02 11:25:00,47.97,48.09,47.96,48.07,27500.0,47.97,48.09,47.96,48.07,27500.0
2024-01-02 11:30:00,48.07,48.08,47.96,47.97,10608.0,48.07,48.08,47.96,47.97,10608.0
2024-01-02 11:35:00,47.97,47.98,47.9,47.93,10743.0,47.97,47.98,47.9,47.93,10743.0
2024-01-02 11:40:00,47.93,47.95,47.89,47.93,15827.0,47.93,47.95,47.89,47.93,15827.0
2024-01-02 11:45:00,47.92,47.92,47.89,47.92,23725.0,47.92,47.92,47.89,47.92,23725.0
2024-01-02 11:50:00,47.92,47.93,47.81,47.81,46516.0,47.92,47.93,47.81,47.81,46516.0
2024-01-02 11:55:00,47.81,47.83,47.75,47.76,28408.0,47.81,47.83,47.75,47.76,28408.0
2024-01-02 12:00:00,47.76,47.76,47.71,47.72,24913.0,47.76,47.76,47.71,47.72,24913.0
2024-01-02 12:05:00,47.72,47.76,47.71,47.76,35998.0,47.72,47.76,47.71,47.76,35998.0
2024-01-02 12:10:00,47.76,47.83,47.74,47.83,22035.0,47.76,47.83,47.74,47.83,22035.0
2024-01-02 12:15:00,47.83,47.85,47.78,47.82,25296.0,47.83,47.85,47.78,47.82,25296.0
2024-01-02 12:20:00,47.83,47.87,47.78,47.78,16833.0,47.83,47.87,47.78,47.78,16833.0
2024-01-02 12:25:00,47.78,47.78,47.73,47.76,22577.0,47.78,47.78,47.73,47.76,22577.0
2024-01-02 12:30:00,47.75,47.75,47.71,47.72,8506.0,47.75,47.75,47.71,47.72,8506.0
2024-01-02 12:35:00,47.73,47.78,47.71,47.78,12792.0,47.73,47.78,47.71,47.78,12792.0
2024-01-02 12:40:00,47.78,47.81,47.73,47.73,14384.0,47.78,47.81,47.73,47.73,14384.0
2024-01-02 12:45:00,47.73,47.73,47.67,47.68,12789.0,47.73,47.73,47.67,47.68,12789.0
2024-01-02 12:50:00,47.68,47.68,47.59,47.6,14850.0,47.68,47.68,47.59,47.6,14850.0
2024-01-02 12:55:00,47.62,47.62,47.54,47.55,7281.0,47.62,47.62,47.54,47.55,7281.0
2024-01-02 13:00:00,47.54,47.55,47.49,47.52,9924.0,47.54,47.55,47.49,47.52,9924.0
2024-01-02 13:05:00,47.52,47.53,47.49,47.5,13456.0,47.52,47.53,47.49,47.5,13456.0
2024-01-02 13:10:00,47.5,47.53,47.48,47.52,12881.0,47.5,47.53,47.48,47.52,12881.0
2024-01-02 13:15:00,47.51,47.55,47.5,47.54,10439.0,47.51,47.55,47.5,47.54,10439.0
2024-01-02 13:20:00,47.54,47.58,47.52,47.58,30755.0,47.54,47.58,47.52,47.58,30755.0
2024-01-02 13:25:00,47.57,47.59,47.54,47.55,21399.0,47.57,47.59,47.54,47.55,21399.0
2024-01-02 13:30:00,47.55,47.6,47.55,47.59,27864.0,47.55,47.6,47.55,47.59,27864.0
2024-01-02 13:35:00,47.6,47.71,47.59,47.68,35561.0,47.6,47.71,47.59,47.68,35561.0
2024-01-02 13:40:00,47.68,47.69,47.55,47.56,8777.0,47.68,47.69,47.55,47.56,8777.0
2024-01-02 13:45:00,47.55,47.57,47.5,47.5,7021.0,47.55,47.57,47.5,47.5,7021.0
2024-01-02 13:50:00,47.51,47.51,47.44,47.44,17420.0,47.51,47.51,47.44,47.44,17420.0
2024-01-02 13:55:00,47.45,47.5,47.45,47.49,15027.0,47.45,47.5,47.45,47.49,15027.0
2024-01-02 14:00:00,47.48,47.51,47.44,47.45,43560.0,47.48,47.51,47.44,47.45,43560.0
2024-01-02 14:05:00,47.45,47.47,47.41,47.45,16065.0,47.45,47.47,47.41,47.45,16065.0
2024-01-02 14:10:00,47.45,47.51,47.44,47.47,11021.0,47.45,47.51,47.44,47.47,11021.0
2024-01-02 14:15:00,47.47,47.48,47.44,47.46,16338.0,47.47,47.48,47.44,47.46,16338.0
2024-01-02 14:20:00,47.47,47.47,47.43,47.44,30889.0,47.47,47.47,47.43,47.44,30889.0
2024-01-02 14:25:00,47.45,47.47,47.44,47.47,15519.0,47.45,47.47,47.44,47.47,15519.0
2024-01-02 14:30:00,47.47,47.47,47.42,47.44,14530.0,47.47,47.47,47.42,47.44,14530.0
2024-01-02 14:35:00,47.43,47.44,47.35,47.36,13969.0,47.43,47.44,47.35,47.36,13969.0
2024-01-02 14:40:00,47.34,47.35,47.29,47.3,20420.0,47.34,47.35,47.29,47.3,20420.0
2024-01-02 14:45:00,47.3,47.42,47.29,47.4,54659.0,47.3,47.42,47.29,47.4,54659.0
2024-01-02 14:50:00,47.41,47.43,47.39,47.42,10998.0,47.41,47.43,47.39,47.42,10998.0
2024-01-02 14:55:00,47.41,47.46,47.4,47.42,14726.0,47.41,47.46,47.4,47.42,14726.0
2024-01-02 15:00:00,47.41,47.44,47.33,47.35,33394.0,47.41,47.44,47.33,47.35,33394.0
2024-01-02 15:05:00,47.35,47.4,47.34,47.36,40477.0,47.35,47.4,47.34,47.36,40477.0
2024-01-02 15:10:00,47.36,47.37,47.29,47.3,30439.0,47.36,47.37,47.29,47.3,30439.0
2024-01-02 15:15:00,47.3,47.39,47.27,47.33,173553.0,47.3,47.39,47.27,47.33,173553.0
2024-01-02 15:20:00,47.33,47.38,47.29,47.37,24448.0,47.33,47.38,47.29,47.37,24448.0
2024-01-02 15:25:00,47.37,47.38,47.33,47.38,35258.0,47.37,47.38,47.33,47.38,35258.0
2024-01-02 15:30:00,47.37,47.43,47.37,47.4,26992.0,47.37,47.43,47.37,47.4,26992.0
2024-01-02 15:35:00,47.4,47.41,47.35,47.37,30508.0,47.4,47.41,47.35,47.37,30508.0
2024-01-02 15:40:00,47.37,47.38,47.31,47.35,43308.0,47.37,47.38,47.31,47.35,43308.0
2024-01-02 15:45:00,47.34,47.44,47.34,47.42,73972.0,47.34,47.44,47.34,47.42,73972.0
2024-01-02 15:50:00,47.42,47.51,47.42,47.45,105603.0,47.42,47.51,47.42,47.45,105603.0
2024-01-02 15:55:00,47.45,47.54,47.45,47.51,203586.0,47.45,47.54,47.45,47.51,203586.0
2024-01-03 09:30:00,47.38,47.38,47.03,47.1,96800.0,47.38,47.38,47.03,47.1,96800.0
2024-01-03 09:35:00,47.11,47.22,46.93,47.13,69499.0,47.11,47.22,46.93,47.13,69499.0
2024-01-03 09:40:00,47.13,47.18,47.0,47.06,19039.0,47.13,47.18,47.0,47.06,19039.0
2024-01-03 09:45:00,47.06,47.28,47.01,47.25,39913.0,47.06,47.28,47.01,47.25,39913.0
2024-01-03 09:50:00,47.24,47.24,47.09,47.14,11993.0,47.24,47.24,47.09,47.14,11993.0
2024-01-03 09:55:00,47.14,47.24,47.06,47.21,23514.0,47.14,47.24,47.06,47.21,23514.0
2024-01-03 10:00:00,47.21,47.31,47.07,47.28,50351.0,47.21,47.31,47.07,47.28,50351.0
2024-01-03 10:05:00,47.29,47.32,47.03,47.04,30735.0,47.29,47.32,47.03,47.04,30735.0
2024-01-03 10:10:00,47.03,47.17,46.99,47.13,31751.0,47.03,47.17,46.99,47.13,31751.0
2024-01-03 10:15:00,47.13,47.19,47.1,47.12,28180.0,47.13,47.19,47.1,47.12,28180.0
2024-01-03 10:20:00,47.13,47.19,47.11,47.19,20040.0,47.13,47.19,47.11,47.19,20040.0
2024-01-03 10:25:00,47.2,47.2,47.14,47.17,24126.0,47.2,47.2,47.14,47.17,24126.0
2024-01-03 10:30:00,47.16,47.18,47.02,47.09,23188.0,47.16,47.18,47.02,47.09,23188.0
2024-01-03 10:35:00,47.08,47.1,46.96,46.98,18868.0,47.08,47.1,46.96,46.98,18868.0
2024-01-03 10:40:00,46.98,47.06,46.97,47.04,14717.0,46.98,47.06,46.97,47.04,14717.0
2024-01-03 10:45:00,47.05,47.11,47.04,47.07,17830.0,47.05,47.11,47.04,47.07,17830.0
2024-01-03 10:50:00,47.07,47.1,47.04,47.08,20080.0,47.07,47.1,47.04,47.08,20080.0
2024-01-03 10:55:00,47.08,47.12,47.06,47.09,91440.0,47.08,47.12,47.06,47.09,91440.0
2024-01-03 11:00:00,47.1,47.13,47.07,47.08,37332.0,47.1,47.13,47.07,47.08,37332.0
2024-01-03 11:05:00,47.08,47.14,47.04,47.11,21044.0,47.08,47.14,47.04,47.11,21044.0
2024-01-03 11:10:00,47.12,47.15,47.06,47.11,27028.0,47.12,47.15,47.06,47.11,27028.0
2024-01-03 11:15:00,47.12,47.14,46.99,47.0,64869.0,47.12,47.14,46.99,47.0,64869.0
2024-01-03 11:20:00,47.01,47.08,47.0,47.07,14414.0,47.01,47.08,47.0,47.07,14414.0
2024-01-03 11:25:00,47.07,47.1,47.05,47.09,15304.0,47.07,47.1,47.05,47.09,15304.0
2024-01-03 11:30:00,47.08,47.08,47.02,47.03,21142.0,47.08,47.08,47.02,47.03,21142.0
2024-01-03 11:35:00,47.03,47.04,47.0,47.02,19181.0,47.03,47.04,47.0,47.02,19181.0
2024-01-03 11:40:00,47.02,47.04,46.97,47.03,22026.0,47.02,47.04,46.97,47.03,22026.0
2024-01-03 11:45:00,47.04,47.07,47.03,47.05,11296.0,47.04,47.07,47.03,47.05,11296.0
2024-01-03 11:50:00,47.05,47.06,47.02,47.03,13496.0,47.05,47.06,47.02,47.03,13496.0
2024-01-03 11:55:00,47.03,47.03,47.0,47.0,13071.0,47.03,47.03,47.0,47.0,13071.0
2024-01-03 12:00:00,47.0,47.0,46.96,46.99,32738.0,47.0,47.0,46.96,46.99,32738.0
2024-01-03 12:05:00,47.0,47.06,46.99,47.01,84380.0,47.0,47.06,46.99,47.01,84380.0
2024-01-03 12:10:00,47.01,47.07,47.0,47.02,14276.0,47.01,47.07,47.0,47.02,14276.0
2024-01-03 12:15:00,47.03,47.03,47.0,47.01,15142.0,47.03,47.03,47.0,47.01,15142.0
2024-01-03 12:20:00,47.0,47.04,47.0,47.04,27345.0,47.0,47.04,47.0,47.04,27345.0
2024-01-03 12:25:00,47.04,47.11,47.01,47.11,23113.0,47.04,47.11,47.01,47.11,23113.0
2024-01-03 12:30:00,47.11,47.12,47.07,47.08,14599.0,47.11,47.12,47.07,47.08,14599.0
2024-01-03 12:35:00,47.08,47.09,47.02,47.03,9838.0,47.08,47.09,47.02,47.03,9838.0
2024-01-03 12:40:00,47.03,47.04,46.97,46.98,21615.0,47.03,47.04,46.97,46.98,21615.0
2024-01-03 12:45:00,46.99,46.99,46.92,46.94,44975.0,46.99,46.99,46.92,46.94,44975.0
2024-01-03 12:50:00,46.94,46.95,46.89,46.94,54404.0,46.94,46.95,46.89,46.94,54404.0
2024-01-03 12:55:00,46.94,47.04,46.94,47.02,24117.0,46.94,47.04,46.94,47.02,24117.0
2024-01-03 13:00:00,47.03,47.11,47.01,47.02,14498.0,47.03,47.11,47.01,47.02,14498.0
2024-01-03 13:05:00,47.02,47.06,47.01,47.03,17097.0,47.02,47.06,47.01,47.03,17097.0
2024-01-03 13:10:00,47.02,47.09,47.02,47.08,12608.0,47.02,47.09,47.02,47.08,12608.0
2024-01-03 13:15:00,47.08,47.11,47.07,47.1,15809.0,47.08,47.11,47.07,47.1,15809.0
2024-01-03 13:20:00,47.1,47.13,47.09,47.13,15773.0,47.1,47.13,47.09,47.13,15773.0
2024-01-03 13:25:00,47.13,47.18,47.12,47.16,20054.0,47.13,47.18,47.12,47.16,20054.0
2024-01-03 13:30:00,47.17,47.19,47.16,47.18,13969.0,47.17,47.19,47.16,47.18,13969.0
2024-01-03 13:35:00,47.18,47.19,47.13,47.19,18171.0,47.18,47.19,47.13,47.19,18171.0
2024-01-03 13:40:00,47.19,47.21,47.15,47.16,12632.0,47.19,47.21,47.15,47.16,12632.0
2024-01-03 13:45:00,47.15,47.17,47.13,47.14,6084.0,47.15,47.17,47.13,47.14,6084.0
2024-01-03 13:50:00,47.14,47.15,47.11,47.13,27711.0,47.14,47.15,47.11,47.13,27711.0
2024-01-03 13:55:00,47.13,47.14,47.1,47.11,9860.0,47.13,47.14,47.1,47.11,9860.0
2024-01-03 14:00:00,47.1,47.19,47.04,47.05,30122.0,47.1,47.19,47.04,47.05,30122.0
2024-01-03 14:05:00,47.05,47.11,46.97,47.08,21474.0,47.05,47.11,46.97,47.08,21474.0
2024-01-03 14:10:00,47.08,47.13,47.02,47.04,24673.0,47.08,47.13,47.02,47.04,24673.0
2024-01-03 14:15:00,47.04,47.06,46.99,47.05,13553.0,47.04,47.06,46.99,47.05,13553.0
2024-01-03 14:20:00,47.05,47.07,47.0,47.07,12766.0,47.05,47.07,47.0,47.07,12766.0
2024-01-03 14:25:00,47.08,47.21,47.05,47.16,26957.0,47.08,47.21,47.05,47.16,26957.0
2024-01-03 14:30:00,47.16,47.19,47.1,47.13,25562.0,47.16,47.19,47.1,47.13,25562.0
2024-01-03 14:35:00,47.13,47.17,47.1,47.15,42388.0,47.13,47.17,47.1,47.15,42388.0
2024-01-03 14:40:00,47.15,47.21,47.12,47.2,48733.0,47.15,47.21,47.12,47.2,48733.0
2024-01-03 14:45:00,47.19,47.21,47.15,47.17,26057.0,47.19,47.21,47.15,47.17,26057.0
2024-01-03 14:50:00,47.18,47.19,47.15,47.17,84298.0,47.18,47.19,47.15,47.17,84298.0
2024-01-03 14:55:00,47.16,47.17,47.09,47.09,44502.0,47.16,47.17,47.09,47.09,44502.0
2024-01-03 15:00:00,47.09,47.12,47.01,47.01,28281.0,47.09,47.12,47.01,47.01,28281.0
2024-01-03 15:05:00,47.01,47.02,46.96,47.02,25872.0,47.01,47.02,46.96,47.02,25872.0
2024-01-03 15:10:00,47.02,47.03,46.98,47.01,18418.0,47.02,47.03,46.98,47.01,18418.0
2024-01-03 15:15:00,47.01,47.01,46.97,46.98,16598.0,47.01,47.01,46.97,46.98,16598.0
2024-01-03 15:20:00,46.99,47.01,46.97,46.98,23031.0,46.99,47.01,46.97,46.98,23031.0
2024-01-03 15:25:00,46.98,46.98,46.93,46.95,30733.0,46.98,46.98,46.93,46.95,30733.0
2024-01-03 15:30:00,46.95,47.02,46.93,47.01,53735.0,46.95,47.02,46.93,47.01,53735.0
2024-01-03 15:35:00,47.0,47.01,46.92,46.95,41238.0,47.0,47.01,46.92,46.95,41238.0
2024-01-03 15:40:00,46.95,46.95,46.88,46.89,30883.0,46.95,46.95,46.88,46.89,30883.0
2024-01-03 15:45:00,46.89,46.91,46.84,46.84,57902.0,46.89,46.91,46.84,46.84,57902.0
2024-01-03 15:50:00,46.85,46.91,46.78,46.87,139557.0,46.85,46.91,46.78,46.87,139557.0
2024-01-03 15:55:00,46.87,46.91,46.81,46.82,198013.0,46.87,46.91,46.81,46.82,198013.0
2024-01-04 09:30:00,46.83,46.97,46.67,46.91,169079.0,46.83,46.97,46.67,46.91,169079.0
2024-01-04 09:35:00,46.9,47.01,46.88,46.95,27792.0,46.9,47.01,46.88,46.95,27792.0
2024-01-04 09:40:00,46.95,47.0,46.88,46.98,15425.0,46.95,47.0,46.88,46.98,15425.0
2024-01-04 09:45:00,46.98,46.98,46.8,46.93,15155.0,46.98,46.98,46.8,46.93,15155.0
2024-01-04 09:50:00,46.92,46.95,46.91,46.94,11509.0,46.92,46.95,46.91,46.94,11509.0
2024-01-04 09:55:00,46.93,46.94,46.84,46.87,21548.0,46.93,46.94,46.84,46.87,21548.0
2024-01-04 10:00:00,46.86,47.04,46.8,47.04,13164.0,46.86,47.04,46.8,47.04,13164.0
2024-01-04 10:05:00,47.03,47.09,46.99,47.09,12890.0,47.03,47.09,46.99,47.09,12890.0
2024-01-04 10:10:00,47.08,47.15,47.03,47.15,27374.0,47.08,47.15,47.03,47.15,27374.0
2024-01-04 10:15:00,47.15,47.16,47.03,47.03,21419.0,47.15,47.16,47.03,47.03,21419.0
2024-01-04 10:20:00,47.02,47.04,46.98,47.01,14048.0,47.02,47.04,46.98,47.01,14048.0
2024-01-04 10:25:00,47.02,47.04,46.97,47.02,17347.0,47.02,47.04,46.97,47.02,17347.0
2024-01-04 10:30:00,47.02,47.05,46.97,47.04,19299.0,47.02,47.05,46.97,47.04,19299.0
2024-01-04 10:35:00,47.04,47.07,46.98,46.98,20276.0,47.04,47.07,46.98,46.98,20276.0
2024-01-04 10:40:00,46.98,47.04,46.96,47.02,15402.0,46.98,47.04,46.96,47.02,15402.0
2024-01-04 10:45:00,47.02,47.04,46.95,46.96,44822.0,47.02,47.04,46.95,46.96,44822.0
2024-01-04 10:50:00,46.96,47.0,46.92,46.97,23608.0,46.96,47.0,46.92,46.97,23608.0
2024-01-04 10:55:00,46.97,46.99,46.93,46.98,18612.0,46.97,46.99,46.93,46.98,18612.0
2024-01-04 11:00:00,46.99,47.03,46.98,47.02,16957.0,46.99,47.03,46.98,47.02,16957.0
2024-01-04 11:05:00,47.02,47.04,46.98,46.98,10202.0,47.02,47.04,46.98,46.98,10202.0
2024-01-04 11:10:00,46.98,47.09,46.98,47.07,20996.0,46.98,47.09,46.98,47.07,20996.0
2024-01-04 11:15:00,47.06,47.09,47.03,47.04,12029.0,47.06,47.09,47.03,47.04,12029.0
2024-01-04 11:20:00,47.05,47.1,47.04,47.09,7380.0,47.05,47.1,47.04,47.09,7380.0
2024-01-04 11:25:00,47.1,47.16,47.06,47.08,14802.0,47.1,47.16,47.06,47.08,14802.0
2024-01-04 11:30:00,47.07,47.08,46.99,47.01,12374.0,47.07,47.08,46.99,47.01,12374.0
2024-01-04 11:35:00,47.01,47.07,47.0,47.01,10480.0,47.01,47.07,47.0,47.01,10480.0
2024-01-04 11:40:00,47.01,47.04,47.0,47.0,12388.0,47.01,47.04,47.0,47.0,12388.0
2024-01-04 11:45:00,46.99,47.03,46.98,47.02,23711.0,46.99,47.03,46.98,47.02,23711.0
2024-01-04 11:50:00,47.03,47.04,46.96,47.02,15249.0,47.03,47.04,46.96,47.02,15249.0
2024-01-04 11:55:00,47.01,47.03,47.0,47.01,5913.0,47.01,47.03,47.0,47.01,5913.0
2024-01-04 12:00:00,47.01,47.03,46.99,47.02,11502.0,47.01,47.03,46.99,47.02,11502.0
2024-01-04 12:05:00,47.02,47.02,46.95,46.96,14438.0,47.02,47.02,46.95,46.96,14438.0
2024-01-04 12:10:00,46.96,47.0,46.93,46.96,7755.0,46.96,47.0,46.93,46.96,7755.0
2024-01-04 12:15:00,46.97,46.97,46.89,46.93,8907.0,46.97,46.97,46.89,46.93,8907.0
2024-01-04 12:20:00,46.93,46.98,46.92,46.93,13870.0,46.93,46.98,46.92,46.93,13870.0
2024-01-04 12:25:00,46.93,46.99,46.92,46.98,13273.0,46.93,46.99,46.92,46.98,13273.0
2024-01-04 12:30:00,46.98,47.01,46.94,46.98,12838.0,46.98,47.01,46.94,46.98,12838.0
2024-01-04 12:35:00,46.98,47.07,46.97,47.06,22336.0,46.98,47.07,46.97,47.06,22336.0
2024-01-04 12:40:00,47.06,47.06,46.97,46.99,6831.0,47.06,47.06,46.97,46.99,6831.0
2024-01-04 12:45:00,46.98,46.99,46.91,46.95,8588.0,46.98,46.99,46.91,46.95,8588.0
2024-01-04 12:50:00,46.95,47.02,46.94,47.02,7175.0,46.95,47.02,46.94,47.02,7175.0
2024-01-04 12:55:00,47.01,47.01,46.97,46.98,8450.0,47.01,47.01,46.97,46.98,8450.0
2024-01-04 13:00:00,46.98,46.98,46.95,46.98,7045.0,46.98,46.98,46.95,46.98,7045.0
2024-01-04 13:05:00,46.98,46.98,46.94,46.95,9988.0,46.98,46.98,46.94,46.95,9988.0
2024-01-04 13:10:00,46.95,46.95,46.89,46.91,17820.0,46.95,46.95,46.89,46.91,17820.0
2024-01-04 13:15:00,46.91,46.92,46.89,46.9,8170.0,46.91,46.92,46.89,46.9,8170.0
2024-01-04 13:20:00,46.89,46.93,46.88,46.91,12781.0,46.89,46.93,46.88,46.91,12781.0
2024-01-04 13:25:00,46.91,46.92,46.9,46.91,6213.0,46.91,46.92,46.9,46.91,6213.0
2024-01-04 13:30:00,46.92,46.97,46.92,46.95,7490.0,46.92,46.97,46.92,46.95,7490.0
2024-01-04 13:35:00,46.94,46.97,46.92,46.93,7639.0,46.94,46.97,46.92,46.93,7639.0
2024-01-04 13:40:00,46.93,46.96,46.92,46.96,8303.0,46.93,46.96,46.92,46.96,8303.0
2024-01-04 13:45:00,46.95,46.96,46.91,46.94,12371.0,46.95,46.96,46.91,46.94,12371.0
2024-01-04 13:50:00,46.95,46.96,46.89,46.91,11528.0,46.95,46.96,46.89,46.91,11528.0
2024-01-04 13:55:00,46.91,46.98,46.9,46.95,22799.0,46.91,46.98,46.9,46.95,22799.0
2024-01-04 14:00:00,46.95,46.98,46.92,46.93,19193.0,46.95,46.98,46.92,46.93,19193.0
2024-01-04 14:05:00,46.92,46.97,46.91,46.94,25653.0,46.92,46.97,46.91,46.94,25653.0
2024-01-04 14:10:00,46.94,46.97,46.89,46.97,17420.0,46.94,46.97,46.89,46.97,17420.0
2024-01-04 14:15:00,46.97,46.98,46.92,46.92,13230.0,46.97,46.98,46.92,46.92,13230.0
2024-01-04 14:20:00,46.91,46.94,46.9,46.91,10463.0,46.91,46.94,46.9,46.91,10463.0
2024-01-04 14:25:00,46.91,46.97,46.9,46.93,31839.0,46.91,46.97,46.9,46.93,31839.0
2024-01-04 14:30:00,46.92,46.93,46.88,46.93,16333.0,46.92,46.93,46.88,46.93,16333.0
2024-01-04 14:35:00,46.93,46.96,46.9,46.91,21350.0,46.93,46.96,46.9,46.91,21350.0
2024-01-04 14:40:00,46.91,46.93,46.89,46.91,10307.0,46.91,46.93,46.89,46.91,10307.0
2024-01-04 14:45:00,46.91,46.93,46.87,46.91,20711.0,46.91,46.93,46.87,46.91,20711.0
2024-01-04 14:50:00,46.92,46.94,46.89,46.9,43304.0,46.92,46.94,46.89,46.9,43304.0
2024-01-04 14:55:00,46.9,46.94,46.85,46.86,8539.0,46.9,46.94,46.85,46.86,8539.0
2024-01-04 15:00:00,46.86,46.86,46.78,46.8,12035.0,46.86,46.86,46.78,46.8,12035.0
2024-01-04 15:05:00,46.8,46.88,46.77,46.86,15268.0,46.8,46.88,46.77,46.86,15268.0
2024-01-04 15:10:00,46.86,46.86,46.79,46.8,8631.0,46.86,46.86,46.79,46.8,8631.0
2024-01-04 15:15:00,46.8,46.83,46.77,46.8,10998.0,46.8,46.83,46.77,46.8,10998.0
2024-01-04 15:20:00,46.8,46.81,46.76,46.77,10550.0,46.8,46.81,46.76,46.77,10550.0
2024-01-04 15:25:00,46.77,46.78,46.74,46.76,15705.0,46.77,46.78,46.74,46.76,15705.0
2024-01-04 15:30:00,46.75,46.79,46.74,46.77,14280.0,46.75,46.79,46.74,46.77,14280.0
2024-01-04 15:35:00,46.77,46.83,46.76,46.83,24429.0,46.77,46.83,46.76,46.83,24429.0
2024-01-04 15:40:00,46.83,46.83,46.78,46.8,28802.0,46.83,46.83,46.78,46.8,28802.0
2024-01-04 15:45:00,46.8,46.84,46.78,46.79,41115.0,46.8,46.84,46.78,46.79,41115.0
2024-01-04 15:50:00,46.79,46.79,46.68,46.72,133459.0,46.79,46.79,46.68,46.72,133459.0
2024-01-04 15:55:00,46.71,46.72,46.63,46.64,329416.0,46.71,46.72,46.63,46.64,329416.0
2024-01-05 09:30:00,46.55,46.71,46.21,46.68,79632.0,46.55,46.71,46.21,46.68,79632.0
2024-01-05 09:35:00,46.64,46.67,46.45,46.47,16231.0,46.64,46.67,46.45,46.47,16231.0
2024-01-05 09:40:00,46.44,46.47,46.39,46.42,12280.0,46.44,46.47,46.39,46.42,12280.0
2024-01-05 09:45:00,46.44,46.49,46.42,46.44,12384.0,46.44,46.49,46.42,46.44,12384.0
2024-01-05 09:50:00,46.44,46.45,46.27,46.37,36706.0,46.44,46.45,46.27,46.37,36706.0
2024-01-05 09:55:00,46.38,46.38,46.26,46.29,14104.0,46.38,46.38,46.26,46.29,14104.0
2024-01-05 10:00:00,46.32,46.6,46.3,46.6,14069.0,46.32,46.6,46.3,46.6,14069.0
2024-01-05 10:05:00,46.6,46.64,46.52,46.52,22956.0,46.6,46.64,46.52,46.52,22956.0
2024-01-05 10:10:00,46.54,46.56,46.44,46.44,17049.0,46.54,46.56,46.44,46.44,17049.0
2024-01-05 10:15:00,46.44,46.48,46.34,46.46,52704.0,46.44,46.48,46.34,46.46,52704.0
2024-01-05 10:20:00,46.44,46.47,46.42,46.45,10836.0,46.44,46.47,46.42,46.45,10836.0
2024-01-05 10:25:00,46.46,46.52,46.46,46.48,8305.0,46.46,46.52,46.46,46.48,8305.0
2024-01-05 10:30:00,46.48,46.52,46.42,46.51,16657.0,46.48,46.52,46.42,46.51,16657.0
2024-01-05 10:35:00,46.49,46.52,46.47,46.48,12155.0,46.49,46.52,46.47,46.48,12155.0
2024-01-05 10:40:00,46.46,46.48,46.42,46.45,25237.0,46.46,46.48,46.42,46.45,25237.0
2024-01-05 10:45:00,46.45,46.5,46.45,46.48,16342.0,46.45,46.5,46.45,46.48,16342.0
2024-01-05 10:50:00,46.47,46.52,46.44,46.51,8682.0,46.47,46.52,46.44,46.51,8682.0
2024-01-05 10:55:00,46.54,46.54,46.47,46.49,6498.0,46.54,46.54,46.47,46.49,6498.0
2024-01-05 11:00:00,46.48,46.52,46.47,46.48,8050.0,46.48,46.52,46.47,46.48,8050.0
2024-01-05 11:05:00,46.48,46.51,46.45,46.5,14006.0,46.48,46.51,46.45,46.5,14006.0
2024-01-05 11:10:00,46.49,46.57,46.48,46.55,8142.0,46.49,46.57,46.48,46.55,8142.0
2024-01-05 11:15:00,46.57,46.57,46.42,46.44,12660.0,46.57,46.57,46.42,46.44,12660.0
2024-01-05 11:20:00,46.43,46.45,46.39,46.43,8295.0,46.43,46.45,46.39,46.43,8295.0
2024-01-05 11:25:00,46.43,46.45,46.38,46.39,5457.0,46.43,46.45,46.38,46.39,5457.0
2024-01-05 11:30:00,46.39,46.42,46.37,46.38,8891.0,46.39,46.42,46.37,46.38,8891.0
2024-01-05 11:35:00,46.4,46.41,46.37,46.4,9774.0,46.4,46.41,46.37,46.4,9774.0
2024-01-05 11:40:00,46.4,46.46,46.39,46.41,10537.0,46.4,46.46,46.39,46.41,10537.0
2024-01-05 11:45:00,46.41,46.45,46.39,46.4,7326.0,46.41,46.45,46.39,46.4,7326.0
2024-01-05 11:50:00,46.41,46.5,46.41,46.48,13159.0,46.41,46.5,46.41,46.48,13159.0
2024-01-05 11:55:00,46.47,46.47,46.43,46.44,9099.0,46.47,46.47,46.43,46.44,9099.0
2024-01-05 12:00:00,46.43,46.48,46.41,46.47,21104.0,46.43,46.48,46.41,46.47,21104.0
2024-01-05 12:05:00,46.47,46.47,46.33,46.33,13275.0,46.47,46.47,46.33,46.33,13275.0
2024-01-05 12:10:00,46.34,46.4,46.31,46.39,11471.0,46.34,46.4,46.31,46.39,11471.0
2024-01-05 12:15:00,46.38,46.43,46.37,46.38,8545.0,46.38,46.43,46.37,46.38,8545.0
2024-01-05 12:20:00,46.38,46.41,46.36,46.37,5213.0,46.38,46.41,46.36,46.37,5213.0
2024-01-05 12:25:00,46.38,46.41,46.35,46.38,7454.0,46.38,46.41,46.35,46.38,7454.0
2024-01-05 12:30:00,46.39,46.43,46.37,46.39,7839.0,46.39,46.43,46.37,46.39,7839.0
2024-01-05 12:35:00,46.4,46.49,46.39,46.45,5255.0,46.4,46.49,46.39,46.45,5255.0
2024-01-05 12:40:00,46.44,46.47,46.44,46.45,9603.0,46.44,46.47,46.44,46.45,9603.0
2024-01-05 12:45:00,46.45,46.47,46.39,46.39,7165.0,46.45,46.47,46.39,46.39,7165.0
2024-01-05 12:50:00,46.38,46.43,46.38,46.41,5305.0,46.38,46.43,46.38,46.41,5305.0
2024-01-05 12:55:00,46.41,46.42,46.39,46.41,4210.0,46.41,46.42,46.39,46.41,4210.0
2024-01-05 13:00:00,46.41,46.41,46.35,46.38,11834.0,46.41,46.41,46.35,46.38,11834.0
2024-01-05 13:05:00,46.39,46.41,46.37,46.37,11191.0,46.39,46.41,46.37,46.37,11191.0
2024-01-05 13:10:00,46.37,46.37,46.3,46.3,13011.0,46.37,46.37,46.3,46.3,13011.0
2024-01-05 13:15:00,46.3,46.32,46.29,46.29,8355.0,46.3,46.32,46.29,46.29,8355.0
2024-01-05 13:20:00,46.31,46.33,46.3,46.33,7968.0,46.31,46.33,46.3,46.33,7968.0
2024-01-05 13:25:00,46.34,46.39,46.34,46.38,8602.0,46.34,46.39,46.34,46.38,8602.0
2024-01-05 13:30:00,46.4,46.47,46.4,46.44,13893.0,46.4,46.47,46.4,46.44,13893.0
2024-01-05 13:35:00,46.44,46.49,46.43,46.49,8611.0,46.44,46.49,46.43,46.49,8611.0
2024-01-05 13:40:00,46.48,46.49,46.45,46.46,9881.0,46.48,46.49,46.45,46.46,9881.0
2024-01-05 13:45:00,46.47,46.5,46.45,46.46,11326.0,46.47,46.5,46.45,46.46,11326.0
2024-01-05 13:50:00,46.46,46.48,46.44,46.47,6911.0,46.46,46.48,46.44,46.47,6911.0
2024-01-05 13:55:00,46.47,46.49,46.47,46.48,5249.0,46.47,46.49,46.47,46.48,5249.0
2024-01-05 14:00:00,46.49,46.54,46.49,46.5,18293.0,46.49,46.54,46.49,46.5,18293.0
2024-01-05 14:05:00,46.49,46.52,46.46,46.47,13121.0,46.49,46.52,46.46,46.47,13121.0
2024-01-05 14:10:00,46.49,46.53,46.47,46.51,76098.0,46.49,46.53,46.47,46.51,76098.0
2024-01-05 14:15:00,46.51,46.53,46.47,46.49,12759.0,46.51,46.53,46.47,46.49,12759.0
2024-01-05 14:20:00,46.48,46.55,46.47,46.53,8962.0,46.48,46.55,46.47,46.53,8962.0
2024-01-05 14:25:00,46.54,46.57,46.53,46.55,13845.0,46.54,46.57,46.53,46.55,13845.0
2024-01-05 14:30:00,46.55,46.56,46.53,46.55,10369.0,46.55,46.56,46.53,46.55,10369.0
2024-01-05 14:35:00,46.56,46.6,46.56,46.57,9091.0,46.56,46.6,46.56,46.57,9091.0
2024-01-05 14:40:00,46.58,46.59,46.55,46.55,19259.0,46.58,46.59,46.55,46.55,19259.0
2024-01-05 14:45:00,46.54,46.58,46.53,46.53,13054.0,46.54,46.58,46.53,46.53,13054.0
2024-01-05 14:50:00,46.54,46.54,46.42,46.43,16120.0,46.54,46.54,46.42,46.43,16120.0
2024-01-05 14:55:00,46.44,46.53,46.43,46.5,27031.0,46.44,46.53,46.43,46.5,27031.0
2024-01-05 15:00:00,46.51,46.54,46.5,46.53,15011.0,46.51,46.54,46.5,46.53,15011.0
2024-01-05 15:05:00,46.53,46.58,46.52,46.56,12663.0,46.53,46.58,46.52,46.56,12663.0
2024-01-05 15:10:00,46.56,46.56,46.49,46.5,22322.0,46.56,46.56,46.49,46.5,22322.0
2024-01-05 15:15:00,46.5,46.5,46.41,46.41,13969.0,46.5,46.5,46.41,46.41,13969.0
2024-01-05 15:20:00,46.41,46.45,46.4,46.41,22954.0,46.41,46.45,46.4,46.41,22954.0
2024-01-05 15:25:00,46.41,46.46,46.38,46.46,14197.0,46.41,46.46,46.38,46.46,14197.0
2024-01-05 15:30:00,46.45,46.45,46.39,46.43,22048.0,46.45,46.45,46.39,46.43,22048.0
2024-01-05 15:35:00,46.43,46.49,46.42,46.48,19343.0,46.43,46.49,46.42,46.48,19343.0
2024-01-05 15:40:00,46.48,46.55,46.45,46.55,25629.0,46.48,46.55,46.45,46.55,25629.0
2024-01-05 15:45:00,46.55,46.59,46.52,46.59,34686.0,46.55,46.59,46.52,46.59,34686.0
2024-01-05 15:50:00,46.58,46.63,46.52,46.63,69546.0,46.58,46.63,46.52,46.63,69546.0
2024-01-05 15:55:00,46.62,46.64,46.53,46.56,149183.0,46.62,46.64,46.53,46.56,149183.0
2024-01-08 09:30:00,46.48,46.81,46.48,46.68,72033.0,46.48,46.81,46.48,46.68,72033.0
2024-01-08 09:35:00,46.68,46.77,46.68,46.73,18222.0,46.68,46.77,46.68,46.73,18222.0
2024-01-08 09:40:00,46.72,46.72,46.59,46.7,24664.0,46.72,46.72,46.59,46.7,24664.0
2024-01-08 09:45:00,46.71,46.9,46.69,46.88,26003.0,46.71,46.9,46.69,46.88,26003.0
2024-01-08 09:50:00,46.87,46.87,46.72,46.75,25725.0,46.87,46.87,46.72,46.75,25725.0
2024-01-08 09:55:00,46.73,46.85,46.69,46.85,12390.0,46.73,46.85,46.69,46.85,12390.0
2024-01-08 10:00:00,46.85,46.93,46.8,46.9,16678.0,46.85,46.93,46.8,46.9,16678.0
2024-01-08 10:05:00,46.89,47.01,46.86,47.0,36402.0,46.89,47.01,46.86,47.0,36402.0
2024-01-08 10:10:00,47.0,47.01,46.88,46.89,51142.0,47.0,47.01,46.88,46.89,51142.0
2024-01-08 10:15:00,46.89,46.98,46.89,46.98,20705.0,46.89,46.98,46.89,46.98,20705.0
2024-01-08 10:20:00,46.97,46.97,46.87,46.87,14882.0,46.97,46.97,46.87,46.87,14882.0
2024-01-08 10:25:00,46.88,46.92,46.85,46.9,19596.0,46.88,46.92,46.85,46.9,19596.0
2024-01-08 10:30:00,46.9,46.91,46.87,46.89,29985.0,46.9,46.91,46.87,46.89,29985.0
2024-01-08 10:35:00,46.88,46.88,46.85,46.86,16345.0,46.88,46.88,46.85,46.86,16345.0
2024-01-08 10:40:00,46.87,46.9,46.85,46.86,20675.0,46.87,46.9,46.85,46.86,20675.0
2024-01-08 10:45:00,46.87,46.96,46.86,46.96,16819.0,46.87,46.96,46.86,46.96,16819.0
2024-01-08 10:50:00,46.97,46.99,46.95,46.95,5485.0,46.97,46.99,46.95,46.95,5485.0
2024-01-08 10:55:00,46.95,46.97,46.93,46.94,7403.0,46.95,46.97,46.93,46.94,7403.0
2024-01-08 11:00:00,46.93,46.96,46.89,46.89,22444.0,46.93,46.96,46.89,46.89,22444.0
2024-01-08 11:05:00,46.89,46.92,46.86,46.86,15326.0,46.89,46.92,46.86,46.86,15326.0
2024-01-08 11:10:00,46.86,46.86,46.81,46.84,18239.0,46.86,46.86,46.81,46.84,18239.0
2024-01-08 11:15:00,46.84,46.87,46.82,46.86,15112.0,46.84,46.87,46.82,46.86,15112.0
2024-01-08 11:20:00,46.87,46.9,46.8,46.81,13849.0,46.87,46.9,46.8,46.81,13849.0
2024-01-08 11:25:00,46.81,46.81,46.75,46.79,8162.0,46.81,46.81,46.75,46.79,8162.0
2024-01-08 11:30:00,46.79,46.83,46.77,46.81,11912.0,46.79,46.83,46.77,46.81,11912.0
2024-01-08 11:35:00,46.8,46.81,46.78,46.79,17990.0,46.8,46.81,46.78,46.79,17990.0
2024-01-08 11:40:00,46.79,46.8,46.76,46.79,14452.0,46.79,46.8,46.76,46.79,14452.0
2024-01-08 11:45:00,46.78,46.84,46.78,46.83,12475.0,46.78,46.84,46.78,46.83,12475.0
2024-01-08 11:50:00,46.83,46.86,46.83,46.86,7072.0,46.83,46.86,46.83,46.86,7072.0
2024-01-08 11:55:00,46.86,46.87,46.8,46.84,14905.0,46.86,46.87,46.8,46.84,14905.0
2024-01-08 12:00:00,46.84,46.91,46.82,46.89,45206.0,46.84,46.91,46.82,46.89,45206.0
2024-01-08 12:05:00,46.89,46.92,46.86,46.88,14815.0,46.89,46.92,46.86,46.88,14815.0
2024-01-08 12:10:00,46.87,46.89,46.84,46.88,11482.0,46.87,46.89,46.84,46.88,11482.0
2024-01-08 12:15:00,46.88,46.92,46.87,46.91,9237.0,46.88,46.92,46.87,46.91,9237.0
2024-01-08 12:20:00,46.91,46.91,46.85,46.87,7453.0,46.91,46.91,46.85,46.87,7453.0
2024-01-08 12:25:00,46.87,46.87,46.84,46.86,15467.0,46.87,46.87,46.84,46.86,15467.0
2024-01-08 12:30:00,46.86,46.91,46.85,46.91,11783.0,46.86,46.91,46.85,46.91,11783.0
2024-01-08 12:35:00,46.91,46.91,46.89,46.9,10972.0,46.91,46.91,46.89,46.9,10972.0
2024-01-08 12:40:00,46.9,46.91,46.88,46.9,15055.0,46.9,46.91,46.88,46.9,15055.0
2024-01-08 12:45:00,46.9,46.92,46.89,46.91,15546.0,46.9,46.92,46.89,46.91,15546.0
2024-01-08 12:50:00,46.91,46.95,46.9,46.95,11825.0,46.91,46.95,46.9,46.95,11825.0
2024-01-08 12:55:00,46.95,46.97,46.94,46.97,7192.0,46.95,46.97,46.94,46.97,7192.0
2024-01-08 13:00:00,46.96,46.99,46.96,46.97,4146.0,46.96,46.99,46.96,46.97,4146.0
2024-01-08 13:05:00,46.97,46.99,46.96,46.98,5361.0,46.97,46.99,46.96,46.98,5361.0
2024-01-08 13:10:00,46.98,47.01,46.96,46.98,9455.0,46.98,47.01,46.96,46.98,9455.0
2024-01-08 13:15:00,46.98,47.0,46.97,46.97,6505.0,46.98,47.0,46.97,46.97,6505.0
2024-01-08 13:20:00,46.98,47.02,46.97,46.99,5645.0,46.98,47.02,46.97,46.99,5645.0
2024-01-08 13:25:00,46.99,47.0,46.96,46.98,11474.0,46.99,47.0,46.96,46.98,11474.0
2024-01-08 13:30:00,46.98,46.98,46.96,46.97,9506.0,46.98,46.98,46.96,46.97,9506.0
2024-01-08 13:35:00,46.98,46.99,46.97,46.98,7751.0,46.98,46.99,46.97,46.98,7751.0
2024-01-08 13:40:00,46.98,47.01,46.98,47.01,8735.0,46.98,47.01,46.98,47.01,8735.0
2024-01-08 13:45:00,47.01,47.02,46.98,46.99,20418.0,47.01,47.02,46.98,46.99,20418.0
2024-01-08 13:50:00,46.98,46.99,46.95,46.98,15025.0,46.98,46.99,46.95,46.98,15025.0
2024-01-08 13:55:00,46.98,47.05,46.97,47.05,9276.0,46.98,47.05,46.97,47.05,9276.0
2024-01-08 14:00:00,47.04,47.06,47.02,47.04,12178.0,47.04,47.06,47.02,47.04,12178.0
2024-01-08 14:05:00,47.04,47.11,47.01,47.09,15183.0,47.04,47.11,47.01,47.09,15183.0
2024-01-08 14:10:00,47.09,47.11,47.06,47.06,32800.0,47.09,47.11,47.06,47.06,32800.0
2024-01-08 14:15:00,47.07,47.09,47.06,47.07,9104.0,47.07,47.09,47.06,47.07,9104.0
2024-01-08 14:20:00,47.07,47.09,47.06,47.08,18770.0,47.07,47.09,47.06,47.08,18770.0
2024-01-08 14:25:00,47.09,47.15,47.09,47.15,9501.0,47.09,47.15,47.09,47.15,9501.0
2024-01-08 14:30:00,47.15,47.21,47.15,47.17,16461.0,47.15,47.21,47.15,47.17,16461.0
2024-01-08 14:35:00,47.18,47.2,47.15,47.2,5679.0,47.18,47.2,47.15,47.2,5679.0
2024-01-08 14:40:00,47.2,47.21,47.18,47.2,10491.0,47.2,47.21,47.18,47.2,10491.0
2024-01-08 14:45:00,47.2,47.24,47.19,47.22,10657.0,47.2,47.24,47.19,47.22,10657.0
2024-01-08 14:50:00,47.22,47.22,47.19,47.22,9562.0,47.22,47.22,47.19,47.22,9562.0
2024-01-08 14:55:00,47.22,47.26,47.22,47.25,21657.0,47.22,47.26,47.22,47.25,21657.0
2024-01-08 15:00:00,47.24,47.31,47.23,47.3,21939.0,47.24,47.31,47.23,47.3,21939.0
2024-01-08 15:05:00,47.3,47.32,47.3,47.31,24623.0,47.3,47.32,47.3,47.31,24623.0
2024-01-08 15:10:00,47.32,47.32,47.25,47.28,50206.0,47.32,47.32,47.25,47.28,50206.0
2024-01-08 15:15:00,47.28,47.34,47.28,47.32,26663.0,47.28,47.34,47.28,47.32,26663.0
2024-01-08 15:20:00,47.32,47.36,47.3,47.36,26490.0,47.32,47.36,47.3,47.36,26490.0
2024-01-08 15:25:00,47.35,47.37,47.29,47.3,30923.0,47.35,47.37,47.29,47.3,30923.0
2024-01-08 15:30:00,47.29,47.32,47.28,47.3,35392.0,47.29,47.32,47.28,47.3,35392.0
2024-01-08 15:35:00,47.3,47.35,47.29,47.34,31262.0,47.3,47.35,47.29,47.34,31262.0
2024-01-08 15:40:00,47.35,47.36,47.3,47.32,54975.0,47.35,47.36,47.3,47.32,54975.0
2024-01-08 15:45:00,47.32,47.32,47.28,47.28,58314.0,47.32,47.32,47.28,47.28,58314.0
2024-01-08 15:50:00,47.29,47.39,47.28,47.35,95812.0,47.29,47.39,47.28,47.35,95812.0
2024-01-08 15:55:00,47.36,47.37,47.3,47.33,167224.0,47.36,47.37,47.3,47.33,167224.0
2024-01-09 09:30:00,46.86,47.03,46.82,46.91,82436.0,46.86,47.03,46.82,46.91,82436.0
2024-01-09 09:35:00,46.91,46.98,46.82,46.91,29877.0,46.91,46.98,46.82,46.91,29877.0
2024-01-09 09:40:00,46.91,46.95,46.85,46.88,26313.0,46.91,46.95,46.85,46.88,26313.0
2024-01-09 09:45:00,46.87,46.94,46.85,46.93,22255.0,46.87,46.94,46.85,46.93,22255.0
2024-01-09 09:50:00,46.93,47.06,46.93,47.0,21766.0,46.93,47.06,46.93,47.0,21766.0
2024-01-09 09:55:00,47.0,47.06,46.96,47.06,37043.0,47.0,47.06,46.96,47.06,37043.0
2024-01-09 10:00:00,47.06,47.1,47.02,47.04,19851.0,47.06,47.1,47.02,47.04,19851.0
2024-01-09 10:05:00,47.03,47.19,47.02,47.16,17658.0,47.03,47.19,47.02,47.16,17658.0
2024-01-09 10:10:00,47.17,47.19,47.13,47.16,11821.0,47.17,47.19,47.13,47.16,11821.0
2024-01-09 10:15:00,47.16,47.3,47.16,47.28,31613.0,47.16,47.3,47.16,47.28,31613.0
2024-01-09 10:20:00,47.28,47.29,47.24,47.25,11944.0,47.28,47.29,47.24,47.25,11944.0
2024-01-09 10:25:00,47.25,47.31,47.21,47.22,15449.0,47.25,47.31,47.21,47.22,15449.0
2024-01-09 10:30:00,47.22,47.25,47.18,47.25,13768.0,47.22,47.25,47.18,47.25,13768.0
2024-01-09 10:35:00,47.25,47.29,47.24,47.26,10224.0,47.25,47.29,47.24,47.26,10224.0
2024-01-09 10:40:00,47.25,47.3,47.24,47.29,10128.0,47.25,47.3,47.24,47.29,10128.0
2024-01-09 10:45:00,47.29,47.3,47.25,47.25,15026.0,47.29,47.3,47.25,47.25,15026.0
2024-01-09 10:50:00,47.26,47.26,47.16,47.17,21220.0,47.26,47.26,47.16,47.17,21220.0
2024-01-09 10:55:00,47.18,47.21,47.09,47.1,17461.0,47.18,47.21,47.09,47.1,17461.0
2024-01-09 11:00:00,47.1,47.18,47.1,47.17,11491.0,47.1,47.18,47.1,47.17,11491.0
2024-01-09 11:05:00,47.16,47.2,47.15,47.18,8777.0,47.16,47.2,47.15,47.18,8777.0
2024-01-09 11:10:00,47.17,47.19,47.15,47.19,8011.0,47.17,47.19,47.15,47.19,8011.0
2024-01-09 11:15:00,47.19,47.22,47.16,47.16,39402.0,47.19,47.22,47.16,47.16,39402.0
2024-01-09 11:20:00,47.15,47.16,47.09,47.16,22996.0,47.15,47.16,47.09,47.16,22996.0
2024-01-09 11:25:00,47.15,47.17,47.12,47.16,13175.0,47.15,47.17,47.12,47.16,13175.0
2024-01-09 11:30:00,47.16,47.18,47.14,47.16,43990.0,47.16,47.18,47.14,47.16,43990.0
2024-01-09 11:35:00,47.16,47.16,47.1,47.12,19169.0,47.16,47.16,47.1,47.12,19169.0
2024-01-09 11:40:00,47.12,47.18,47.1,47.15,25993.0,47.12,47.18,47.1,47.15,25993.0
2024-01-09 11:45:00,47.15,47.18,47.13,47.14,38513.0,47.15,47.18,47.13,47.14,38513.0
2024-01-09 11:50:00,47.15,47.17,47.15,47.17,40687.0,47.15,47.17,47.15,47.17,40687.0
2024-01-09 11:55:00,47.17,47.24,47.16,47.23,16388.0,47.17,47.24,47.16,47.23,16388.0
2024-01-09 12:00:00,47.24,47.24,47.17,47.2,38890.0,47.24,47.24,47.17,47.2,38890.0
2024-01-09 12:05:00,47.19,47.2,47.17,47.19,33286.0,47.19,47.2,47.17,47.19,33286.0
2024-01-09 12:10:00,47.2,47.22,47.18,47.22,20656.0,47.2,47.22,47.18,47.22,20656.0
2024-01-09 12:15:00,47.23,47.24,47.19,47.19,10888.0,47.23,47.24,47.19,47.19,10888.0
2024-01-09 12:20:00,47.19,47.2,47.16,47.17,28805.0,47.19,47.2,47.16,47.17,28805.0
2024-01-09 12:25:00,47.18,47.19,47.15,47.19,16171.0,47.18,47.19,47.15,47.19,16171.0
2024-01-09 12:30:00,47.18,47.18,47.12,47.14,7362.0,47.18,47.18,47.12,47.14,7362.0
2024-01-09 12:35:00,47.14,47.15,47.11,47.11,18294.0,47.14,47.15,47.11,47.11,18294.0
2024-01-09 12:40:00,47.11,47.15,47.11,47.13,17848.0,47.11,47.15,47.11,47.13,17848.0
2024-01-09 12:45:00,47.13,47.15,47.12,47.14,16586.0,47.13,47.15,47.12,47.14,16586.0
2024-01-09 12:50:00,47.14,47.19,47.14,47.17,22776.0,47.14,47.19,47.14,47.17,22776.0
2024-01-09 12:55:00,47.16,47.18,47.15,47.18,5776.0,47.16,47.18,47.15,47.18,5776.0
2024-01-09 13:00:00,47.18,47.22,47.17,47.21,14179.0,47.18,47.22,47.17,47.21,14179.0
2024-01-09 13:05:00,47.21,47.22,47.13,47.15,9821.0,47.21,47.22,47.13,47.15,9821.0
2024-01-09 13:10:00,47.15,47.18,47.14,47.15,6797.0,47.15,47.18,47.14,47.15,6797.0
2024-01-09 13:15:00,47.14,47.19,47.13,47.19,16855.0,47.14,47.19,47.13,47.19,16855.0
2024-01-09 13:20:00,47.2,47.24,47.18,47.23,44654.0,47.2,47.24,47.18,47.23,44654.0
2024-01-09 13:25:00,47.23,47.26,47.19,47.21,204645.0,47.23,47.26,47.19,47.21,204645.0
2024-01-09 13:30:00,47.2,47.23,47.15,47.17,92191.0,47.2,47.23,47.15,47.17,92191.0
2024-01-09 13:35:00,47.18,47.24,47.18,47.21,15826.0,47.18,47.24,47.18,47.21,15826.0
2024-01-09 13:40:00,47.21,47.24,47.2,47.23,47922.0,47.21,47.24,47.2,47.23,47922.0
2024-01-09 13:45:00,47.22,47.47,47.21,47.36,737970.0,47.22,47.47,47.21,47.36,737970.0
2024-01-09 13:50:00,47.36,47.51,47.36,47.41,96250.0,47.36,47.51,47.36,47.41,96250.0
2024-01-09 13:55:00,47.4,47.42,47.33,47.34,28423.0,47.4,47.42,47.33,47.34,28423.0
2024-01-09 14:00:00,47.34,47.38,47.3,47.31,17799.0,47.34,47.38,47.3,47.31,17799.0
2024-01-09 14:05:00,47.3,47.33,47.3,47.32,18937.0,47.3,47.33,47.3,47.32,18937.0
2024-01-09 14:10:00,47.32,47.32,47.26,47.27,14394.0,47.32,47.32,47.26,47.27,14394.0
2024-01-09 14:15:00,47.26,47.28,47.24,47.25,10125.0,47.26,47.28,47.24,47.25,10125.0
2024-01-09 14:20:00,47.25,47.27,47.21,47.23,18309.0,47.25,47.27,47.21,47.23,18309.0
2024-01-09 14:25:00,47.21,47.25,47.19,47.21,24531.0,47.21,47.25,47.19,47.21,24531.0
2024-01-09 14:30:00,47.21,47.25,47.2,47.25,20548.0,47.21,47.25,47.2,47.25,20548.0
2024-01-09 14:35:00,47.25,47.26,47.2,47.21,12592.0,47.25,47.26,47.2,47.21,12592.0
2024-01-09 14:40:00,47.22,47.24,47.19,47.22,19654.0,47.22,47.24,47.19,47.22,19654.0
2024-01-09 14:45:00,47.22,47.28,47.21,47.28,11515.0,47.22,47.28,47.21,47.28,11515.0
2024-01-09 14:50:00,47.28,47.28,47.23,47.27,9284.0,47.28,47.28,47.23,47.27,9284.0
2024-01-09 14:55:00,47.27,47.31,47.25,47.29,16126.0,47.27,47.31,47.25,47.29,16126.0
2024-01-09 15:00:00,47.3,47.36,47.27,47.36,23586.0,47.3,47.36,47.27,47.36,23586.0
2024-01-09 15:05:00,47.36,47.36,47.27,47.28,39151.0,47.36,47.36,47.27,47.28,39151.0
2024-01-09 15:10:00,47.29,47.31,47.26,47.27,36156.0,47.29,47.31,47.26,47.27,36156.0
2024-01-09 15:15:00,47.26,47.28,47.25,47.26,53980.0,47.26,47.28,47.25,47.26,53980.0
2024-01-09 15:20:00,47.26,47.34,47.25,47.28,45025.0,47.26,47.34,47.25,47.28,45025.0
2024-01-09 15:25:00,47.28,47.3,47.23,47.24,66569.0,47.28,47.3,47.23,47.24,66569.0
2024-01-09 15:30:00,47.25,47.25,47.21,47.21,75499.0,47.25,47.25,47.21,47.21,75499.0
2024-01-09 15:35:00,47.21,47.26,47.2,47.23,62693.0,47.21,47.26,47.2,47.23,62693.0
2024-01-09 15:40:00,47.23,47.26,47.19,47.21,62680.0,47.23,47.26,47.19,47.21,62680.0
2024-01-09 15:45:00,47.21,47.21,47.17,47.2,55276.0,47.21,47.21,47.17,47.2,55276.0
2024-01-09 15:50:00,47.2,47.26,47.15,47.26,300079.0,47.2,47.26,47.15,47.26,300079.0
2024-01-09 15:55:00,47.26,47.31,47.23,47.27,453498.0,47.26,47.31,47.23,47.27,453498.0
2024-01-10 09:30:00,47.43,47.68,47.43,47.53,68118.0,47.43,47.68,47.43,47.53,68118.0
2024-01-10 09:35:00,47.55,47.64,47.53,47.58,39634.0,47.55,47.64,47.53,47.58,39634.0
2024-01-10 09:40:00,47.57,47.59,47.44,47.46,25403.0,47.57,47.59,47.44,47.46,25403.0
2024-01-10 09:45:00,47.47,47.5,47.41,47.5,24975.0,47.47,47.5,47.41,47.5,24975.0
2024-01-10 09:50:00,47.48,47.49,47.33,47.33,18609.0,47.48,47.49,47.33,47.33,18609.0
2024-01-10 09:55:00,47.3,47.38,47.28,47.36,13620.0,47.3,47.38,47.28,47.36,13620.0
2024-01-10 10:00:00,47.35,47.46,47.27,47.45,34756.0,47.35,47.46,47.27,47.45,34756.0
2024-01-10 10:05:00,47.45,47.45,47.37,47.41,15262.0,47.45,47.45,47.37,47.41,15262.0
2024-01-10 10:10:00,47.42,47.47,47.41,47.42,26876.0,47.42,47.47,47.41,47.42,26876.0
2024-01-10 10:15:00,47.41,47.46,47.38,47.43,15433.0,47.41,47.46,47.38,47.43,15433.0
2024-01-10 10:20:00,47.42,47.48,47.41,47.43,27073.0,47.42,47.48,47.41,47.43,27073.0
2024-01-10 10:25:00,47.43,47.48,47.41,47.44,25544.0,47.43,47.48,47.41,47.44,25544.0
2024-01-10 10:30:00,47.45,47.5,47.42,47.5,117625.0,47.45,47.5,47.42,47.5,117625.0
2024-01-10 10:35:00,47.51,47.55,47.49,47.5,42963.0,47.51,47.55,47.49,47.5,42963.0
2024-01-10 10:40:00,47.51,47.57,47.5,47.56,93576.0,47.51,47.57,47.5,47.56,93576.0
2024-01-10 10:45:00,47.56,47.58,47.52,47.58,58547.0,47.56,47.58,47.52,47.58,58547.0
2024-01-10 10:50:00,47.58,47.6,47.55,47.58,35355.0,47.58,47.6,47.55,47.58,35355.0
2024-01-10 10:55:00,47.58,47.68,47.54,47.67,51781.0,47.58,47.68,47.54,47.67,51781.0
2024-01-10 11:00:00,47.66,47.68,47.61,47.62,15283.0,47.66,47.68,47.61,47.62,15283.0
2024-01-10 11:05:00,47.6,47.64,47.59,47.61,11218.0,47.6,47.64,47.59,47.61,11218.0
2024-01-10 11:10:00,47.61,47.62,47.53,47.54,61555.0,47.61,47.62,47.53,47.54,61555.0
2024-01-10 11:15:00,47.54,47.56,47.49,47.5,27730.0,47.54,47.56,47.49,47.5,27730.0
2024-01-10 11:20:00,47.51,47.58,47.5,47.53,14818.0,47.51,47.58,47.5,47.53,14818.0
2024-01-10 11:25:00,47.53,47.55,47.52,47.53,11595.0,47.53,47.55,47.52,47.53,11595.0
2024-01-10 11:30:00,47.52,47.53,47.51,47.52,12885.0,47.52,47.53,47.51,47.52,12885.0
2024-01-10 11:35:00,47.52,47.59,47.51,47.56,9606.0,47.52,47.59,47.51,47.56,9606.0
2024-01-10 11:40:00,47.56,47.65,47.56,47.6,43325.0,47.56,47.65,47.56,47.6,43325.0
2024-01-10 11:45:00,47.6,47.62,47.59,47.6,14900.0,47.6,47.62,47.59,47.6,14900.0
2024-01-10 11:50:00,47.6,47.6,47.55,47.58,14207.0,47.6,47.6,47.55,47.58,14207.0
2024-01-10 11:55:00,47.58,47.63,47.57,47.61,9715.0,47.58,47.63,47.57,47.61,9715.0
2024-01-10 12:00:00,47.61,47.63,47.59,47.63,3570.0,47.61,47.63,47.59,47.63,3570.0
2024-01-10 12:05:00,47.63,47.63,47.59,47.6,16237.0,47.63,47.63,47.59,47.6,16237.0
2024-01-10 12:10:00,47.61,47.61,47.57,47.61,20763.0,47.61,47.61,47.57,47.61,20763.0
2024-01-10 12:15:00,47.61,47.62,47.58,47.6,41677.0,47.61,47.62,47.58,47.6,41677.0
2024-01-10 12:20:00,47.6,47.64,47.57,47.61,14098.0,47.6,47.64,47.57,47.61,14098.0
2024-01-10 12:25:00,47.61,47.62,47.6,47.61,10535.0,47.61,47.62,47.6,47.61,10535.0
2024-01-10 12:30:00,47.62,47.62,47.59,47.61,31994.0,47.62,47.62,47.59,47.61,31994.0
2024-01-10 12:35:00,47.6,47.63,47.59,47.63,34990.0,47.6,47.63,47.59,47.63,34990.0
2024-01-10 12:40:00,47.62,47.62,47.59,47.59,18576.0,47.62,47.62,47.59,47.59,18576.0
2024-01-10 12:45:00,47.59,47.62,47.59,47.62,11400.0,47.59,47.62,47.59,47.62,11400.0
2024-01-10 12:50:00,47.62,47.62,47.59,47.6,14303.0,47.62,47.62,47.59,47.6,14303.0
2024-01-10 12:55:00,47.6,47.64,47.6,47.64,29673.0,47.6,47.64,47.6,47.64,29673.0
2024-01-10 13:00:00,47.64,47.68,47.6,47.68,25593.0,47.64,47.68,47.6,47.68,25593.0
2024-01-10 13:05:00,47.69,47.69,47.6,47.61,11108.0,47.69,47.69,47.6,47.61,11108.0
2024-01-10 13:10:00,47.61,47.63,47.56,47.63,28773.0,47.61,47.63,47.56,47.63,28773.0
2024-01-10 13:15:00,47.63,47.65,47.62,47.64,12480.0,47.63,47.65,47.62,47.64,12480.0
2024-01-10 13:20:00,47.63,47.67,47.62,47.67,21034.0,47.63,47.67,47.62,47.67,21034.0
2024-01-10 13:25:00,47.67,47.67,47.63,47.63,16116.0,47.67,47.67,47.63,47.63,16116.0
2024-01-10 13:30:00,47.64,47.68,47.62,47.67,18256.0,47.64,47.68,47.62,47.67,18256.0
2024-01-10 13:35:00,47.68,47.68,47.63,47.66,27080.0,47.68,47.68,47.63,47.66,27080.0
2024-01-10 13:40:00,47.66,47.7,47.65,47.69,8119.0,47.66,47.7,47.65,47.69,8119.0
2024-01-10 13:45:00,47.69,47.75,47.55,47.75,1881566.0,47.69,47.75,47.55,47.75,1881566.0
2024-01-10 13:50:00,47.76,47.77,47.71,47.73,28667.0,47.76,47.77,47.71,47.73,28667.0
2024-01-10 13:55:00,47.73,47.73,47.7,47.71,35877.0,47.73,47.73,47.7,47.71,35877.0
2024-01-10 14:00:00,47.71,47.72,47.69,47.71,50624.0,47.71,47.72,47.69,47.71,50624.0
2024-01-10 14:05:00,47.71,47.71,47.68,47.7,27819.0,47.71,47.71,47.68,47.7,27819.0
2024-01-10 14:10:00,47.7,47.72,47.68,47.69,48370.0,47.7,47.72,47.68,47.69,48370.0
2024-01-10 14:15:00,47.69,47.71,47.69,47.7,25997.0,47.69,47.71,47.69,47.7,25997.0
2024-01-10 14:20:00,47.7,47.7,47.68,47.69,14381.0,47.7,47.7,47.68,47.69,14381.0
2024-01-10 14:25:00,47.7,47.71,47.68,47.68,23957.0,47.7,47.71,47.68,47.68,23957.0
2024-01-10 14:30:00,47.69,47.7,47.67,47.68,15235.0,47.69,47.7,47.67,47.68,15235.0
2024-01-10 14:35:00,47.69,47.69,47.64,47.65,21765.0,47.69,47.69,47.64,47.65,21765.0
2024-01-10 14:40:00,47.65,47.67,47.64,47.66,15640.0,47.65,47.67,47.64,47.66,15640.0
2024-01-10 14:45:00,47.66,47.69,47.65,47.66,15939.0,47.66,47.69,47.65,47.66,15939.0
2024-01-10 14:50:00,47.67,47.72,47.67,47.7,12813.0,47.67,47.72,47.67,47.7,12813.0
2024-01-10 14:55:00,47.7,47.75,47.69,47.73,19550.0,47.7,47.75,47.69,47.73,19550.0
2024-01-10 15:00:00,47.74,47.74,47.68,47.74,63558.0,47.74,47.74,47.68,47.74,63558.0
2024-01-10 15:05:00,47.74,47.81,47.72,47.8,60618.0,47.74,47.81,47.72,47.8,60618.0
2024-01-10 15:10:00,47.79,47.81,47.73,47.77,286336.0,47.79,47.81,47.73,47.77,286336.0
2024-01-10 15:15:00,47.76,47.78,47.72,47.76,281301.0,47.76,47.78,47.72,47.76,281301.0
2024-01-10 15:20:00,47.76,47.78,47.65,47.66,152736.0,47.76,47.78,47.65,47.66,152736.0
2024-01-10 15:25:00,47.65,47.71,47.65,47.69,78414.0,47.65,47.71,47.65,47.69,78414.0
2024-01-10 15:30:00,47.69,47.71,47.64,47.69,65015.0,47.69,47.71,47.64,47.69,65015.0
2024-01-10 15:35:00,47.7,47.79,47.69,47.77,120639.0,47.7,47.79,47.69,47.77,120639.0
2024-01-10 15:40:00,47.78,47.79,47.73,47.79,51455.0,47.78,47.79,47.73,47.79,51455.0
2024-01-10 15:45:00,47.79,47.79,47.71,47.74,120181.0,47.79,47.79,47.71,47.74,120181.0
2024-01-10 15:50:00,47.73,47.81,47.68,47.81,126702.0,47.73,47.81,47.68,47.81,126702.0
2024-01-10 15:55:00,47.81,47.98,47.8,47.93,651021.0,47.81,47.98,47.8,47.93,651021.0
2024-01-11 09:30:00,48.0,48.01,47.79,47.97,81888.0,48.0,48.01,47.79,47.97,81888.0
2024-01-11 09:35:00,47.99,48.16,47.98,48.15,19828.0,47.99,48.16,47.98,48.15,19828.0
2024-01-11 09:40:00,48.16,48.16,48.01,48.02,25104.0,48.16,48.16,48.01,48.02,25104.0
2024-01-11 09:45:00,48.03,48.08,47.96,47.96,45619.0,48.03,48.08,47.96,47.96,45619.0
2024-01-11 09:50:00,47.97,47.99,47.92,47.98,17263.0,47.97,47.99,47.92,47.98,17263.0
2024-01-11 09:55:00,47.98,48.0,47.87,48.0,17031.0,47.98,48.0,47.87,48.0,17031.0
2024-01-11 10:00:00,48.0,48.01,47.89,47.89,19952.0,48.0,48.01,47.89,47.89,19952.0
2024-01-11 10:05:00,47.89,47.89,47.72,47.72,22701.0,47.89,47.89,47.72,47.72,22701.0
2024-01-11 10:10:00,47.73,47.77,47.65,47.66,17709.0,47.73,47.77,47.65,47.66,17709.0
2024-01-11 10:15:00,47.66,47.8,47.65,47.79,35413.0,47.66,47.8,47.65,47.79,35413.0
2024-01-11 10:20:00,47.8,47.83,47.75,47.81,14828.0,47.8,47.83,47.75,47.81,14828.0
2024-01-11 10:25:00,47.81,47.83,47.75,47.76,43343.0,47.81,47.83,47.75,47.76,43343.0
2024-01-11 10:30:00,47.76,47.84,47.71,47.71,16031.0,47.76,47.84,47.71,47.71,16031.0
2024-01-11 10:35:00,47.72,47.75,47.67,47.72,15694.0,47.72,47.75,47.67,47.72,15694.0
2024-01-11 10:40:00,47.72,47.78,47.71,47.78,10724.0,47.72,47.78,47.71,47.78,10724.0
2024-01-11 10:45:00,47.77,47.8,47.71,47.74,13959.0,47.77,47.8,47.71,47.74,13959.0
2024-01-11 10:50:00,47.74,47.75,47.6,47.6,20367.0,47.74,47.75,47.6,47.6,20367.0
2024-01-11 10:55:00,47.59,47.63,47.58,47.59,9730.0,47.59,47.63,47.58,47.59,9730.0
2024-01-11 11:00:00,47.59,47.62,47.51,47.53,11153.0,47.59,47.62,47.51,47.53,11153.0
2024-01-11 11:05:00,47.54,47.57,47.51,47.53,8802.0,47.54,47.57,47.51,47.53,8802.0
2024-01-11 11:10:00,47.53,47.55,47.4,47.41,29640.0,47.53,47.55,47.4,47.41,29640.0
2024-01-11 11:15:00,47.41,47.42,47.35,47.4,18406.0,47.41,47.42,47.35,47.4,18406.0
2024-01-11 11:20:00,47.4,47.41,47.34,47.38,15944.0,47.4,47.41,47.34,47.38,15944.0
2024-01-11 11:25:00,47.37,47.38,47.3,47.34,13967.0,47.37,47.38,47.3,47.34,13967.0
2024-01-11 11:30:00,47.34,47.35,47.3,47.32,18920.0,47.34,47.35,47.3,47.32,18920.0
2024-01-11 11:35:00,47.32,47.34,47.26,47.26,18523.0,47.32,47.34,47.26,47.26,18523.0
2024-01-11 11:40:00,47.27,47.32,47.25,47.25,16331.0,47.27,47.32,47.25,47.25,16331.0
2024-01-11 11:45:00,47.25,47.32,47.19,47.32,20982.0,47.25,47.32,47.19,47.32,20982.0
2024-01-11 11:50:00,47.33,47.34,47.21,47.23,21049.0,47.33,47.34,47.21,47.23,21049.0
2024-01-11 11:55:00,47.24,47.25,47.19,47.2,12518.0,47.24,47.25,47.19,47.2,12518.0
2024-01-11 12:00:00,47.19,47.24,47.19,47.23,20753.0,47.19,47.24,47.19,47.23,20753.0
2024-01-11 12:05:00,47.23,47.25,47.18,47.24,14924.0,47.23,47.25,47.18,47.24,14924.0
2024-01-11 12:10:00,47.24,47.32,47.22,47.28,28291.0,47.24,47.32,47.22,47.28,28291.0
2024-01-11 12:15:00,47.29,47.29,47.23,47.25,11888.0,47.29,47.29,47.23,47.25,11888.0
2024-01-11 12:20:00,47.24,47.29,47.22,47.27,16234.0,47.24,47.29,47.22,47.27,16234.0
2024-01-11 12:25:00,47.27,47.3,47.24,47.24,13324.0,47.27,47.3,47.24,47.24,13324.0
2024-01-11 12:30:00,47.25,47.3,47.23,47.26,19408.0,47.25,47.3,47.23,47.26,19408.0
2024-01-11 12:35:00,47.26,47.29,47.24,47.28,10580.0,47.26,47.29,47.24,47.28,10580.0
2024-01-11 12:40:00,47.29,47.39,47.28,47.37,8613.0,47.29,47.39,47.28,47.37,8613.0
2024-01-11 12:45:00,47.38,47.41,47.37,47.4,14469.0,47.38,47.41,47.37,47.4,14469.0
2024-01-11 12:50:00,47.4,47.47,47.4,47.45,14220.0,47.4,47.47,47.4,47.45,14220.0
2024-01-11 12:55:00,47.44,47.47,47.41,47.46,9819.0,47.44,47.47,47.41,47.46,9819.0
2024-01-11 13:00:00,47.46,47.51,47.44,47.49,17336.0,47.46,47.51,47.44,47.49,17336.0
2024-01-11 13:05:00,47.51,47.57,47.5,47.54,17028.0,47.51,47.57,47.5,47.54,17028.0
2024-01-11 13:10:00,47.56,47.65,47.55,47.63,7366.0,47.56,47.65,47.55,47.63,7366.0
2024-01-11 13:15:00,47.64,47.67,47.63,47.63,6770.0,47.64,47.67,47.63,47.63,6770.0
2024-01-11 13:20:00,47.64,47.66,47.62,47.65,11674.0,47.64,47.66,47.62,47.65,11674.0
2024-01-11 13:25:00,47.66,47.67,47.63,47.67,9175.0,47.66,47.67,47.63,47.67,9175.0
2024-01-11 13:30:00,47.68,47.73,47.67,47.71,11551.0,47.68,47.73,47.67,47.71,11551.0
2024-01-11 13:35:00,47.72,47.75,47.71,47.71,13165.0,47.72,47.75,47.71,47.71,13165.0
2024-01-11 13:40:00,47.71,47.73,47.7,47.72,7606.0,47.71,47.73,47.7,47.72,7606.0
2024-01-11 13:45:00,47.72,47.73,47.69,47.7,11575.0,47.72,47.73,47.69,47.7,11575.0
2024-01-11 13:50:00,47.71,47.75,47.67,47.69,30574.0,47.71,47.75,47.67,47.69,30574.0
2024-01-11 13:55:00,47.69,47.77,47.69,47.73,13873.0,47.69,47.77,47.69,47.73,13873.0
2024-01-11 14:00:00,47.74,47.77,47.72,47.73,25002.0,47.74,47.77,47.72,47.73,25002.0
2024-01-11 14:05:00,47.73,47.73,47.64,47.64,18669.0,47.73,47.73,47.64,47.64,18669.0
2024-01-11 14:10:00,47.65,47.74,47.64,47.71,24205.0,47.65,47.74,47.64,47.71,24205.0
2024-01-11 14:15:00,47.72,47.73,47.68,47.68,10034.0,47.72,47.73,47.68,47.68,10034.0
2024-01-11 14:20:00,47.65,47.68,47.64,47.66,11053.0,47.65,47.68,47.64,47.66,11053.0
2024-01-11 14:25:00,47.66,47.75,47.66,47.75,17516.0,47.66,47.75,47.66,47.75,17516.0
2024-01-11 14:30:00,47.76,47.77,47.73,47.73,20562.0,47.76,47.77,47.73,47.73,20562.0
2024-01-11 14:35:00,47.73,47.74,47.67,47.69,16045.0,47.73,47.74,47.67,47.69,16045.0
2024-01-11 14:40:00,47.7,47.73,47.64,47.65,15076.0,47.7,47.73,47.64,47.65,15076.0
2024-01-11 14:45:00,47.65,47.69,47.64,47.68,18367.0,47.65,47.69,47.64,47.68,18367.0
2024-01-11 14:50:00,47.68,47.71,47.67,47.7,10306.0,47.68,47.71,47.67,47.7,10306.0
2024-01-11 14:55:00,47.7,47.73,47.69,47.7,20121.0,47.7,47.73,47.69,47.7,20121.0
2024-01-11 15:00:00,47.71,47.71,47.66,47.68,17058.0,47.71,47.71,47.66,47.68,17058.0
2024-01-11 15:05:00,47.67,47.71,47.66,47.69,14819.0,47.67,47.71,47.66,47.69,14819.0
2024-01-11 15:10:00,47.69,47.73,47.65,47.69,20809.0,47.69,47.73,47.65,47.69,20809.0
2024-01-11 15:15:00,47.69,47.69,47.63,47.69,16994.0,47.69,47.69,47.63,47.69,16994.0
2024-01-11 15:20:00,47.71,47.76,47.69,47.75,16058.0,47.71,47.76,47.69,47.75,16058.0
2024-01-11 15:25:00,47.76,47.81,47.75,47.76,26728.0,47.76,47.81,47.75,47.76,26728.0
2024-01-11 15:30:00,47.77,47.85,47.76,47.84,26282.0,47.77,47.85,47.76,47.84,26282.0
2024-01-11 15:35:00,47.84,47.84,47.76,47.78,33262.0,47.84,47.84,47.76,47.78,33262.0
2024-01-11 15:40:00,47.77,47.8,47.76,47.78,30555.0,47.77,47.8,47.76,47.78,30555.0
2024-01-11 15:45:00,47.78,47.84,47.75,47.81,39464.0,47.78,47.84,47.75,47.81,39464.0
2024-01-11 15:50:00,47.81,47.87,47.74,47.87,85742.0,47.81,47.87,47.74,47.87,85742.0
2024-01-11 15:55:00,47.86,47.87,47.8,47.83,173332.0,47.86,47.87,47.8,47.83,173332.0
2024-01-12 09:30:00,47.95,47.97,47.64,47.68,80260.0,47.95,47.97,47.64,47.68,80260.0
2024-01-12 09:35:00,47.69,47.88,47.53,47.81,33979.0,47.69,47.88,47.53,47.81,33979.0
2024-01-12 09:40:00,47.82,47.89,47.8,47.8,17745.0,47.82,47.89,47.8,47.8,17745.0
2024-01-12 09:45:00,47.8,47.89,47.79,47.83,19138.0,47.8,47.89,47.79,47.83,19138.0
2024-01-12 09:50:00,47.82,47.9,47.8,47.85,28468.0,47.82,47.9,47.8,47.85,28468.0
2024-01-12 09:55:00,47.86,47.89,47.75,47.77,22031.0,47.86,47.89,47.75,47.77,22031.0
2024-01-12 10:00:00,47.78,47.79,47.62,47.74,45459.0,47.78,47.79,47.62,47.74,45459.0
2024-01-12 10:05:00,47.74,47.84,47.7,47.8,52347.0,47.74,47.84,47.7,47.8,52347.0
2024-01-12 10:10:00,47.8,47.86,47.75,47.78,65574.0,47.8,47.86,47.75,47.78,65574.0
2024-01-12 10:15:00,47.78,47.82,47.64,47.65,30434.0,47.78,47.82,47.64,47.65,30434.0
2024-01-12 10:20:00,47.65,47.7,47.61,47.68,18470.0,47.65,47.7,47.61,47.68,18470.0
2024-01-12 10:25:00,47.68,47.73,47.64,47.73,14418.0,47.68,47.73,47.64,47.73,14418.0
2024-01-12 10:30:00,47.73,47.76,47.65,47.66,20371.0,47.73,47.76,47.65,47.66,20371.0
2024-01-12 10:35:00,47.66,47.68,47.56,47.57,17467.0,47.66,47.68,47.56,47.57,17467.0
2024-01-12 10:40:00,47.58,47.65,47.54,47.62,26599.0,47.58,47.65,47.54,47.62,26599.0
2024-01-12 10:45:00,47.63,47.63,47.49,47.49,29687.0,47.63,47.63,47.49,47.49,29687.0
2024-01-12 10:50:00,47.5,47.5,47.45,47.48,10273.0,47.5,47.5,47.45,47.48,10273.0
2024-01-12 10:55:00,47.48,47.56,47.48,47.55,12019.0,47.48,47.56,47.48,47.55,12019.0
2024-01-12 11:00:00,47.55,47.59,47.53,47.57,16419.0,47.55,47.59,47.53,47.57,16419.0
2024-01-12 11:05:00,47.56,47.59,47.53,47.58,33394.0,47.56,47.59,47.53,47.58,33394.0
2024-01-12 11:10:00,47.58,47.61,47.55,47.57,26955.0,47.58,47.61,47.55,47.57,26955.0
2024-01-12 11:15:00,47.57,47.6,47.55,47.59,15110.0,47.57,47.6,47.55,47.59,15110.0
2024-01-12 11:20:00,47.59,47.64,47.57,47.63,27639.0,47.59,47.64,47.57,47.63,27639.0
2024-01-12 11:25:00,47.63,47.65,47.58,47.59,32542.0,47.63,47.65,47.58,47.59,32542.0
2024-01-12 11:30:00,47.59,47.64,47.59,47.63,18095.0,47.59,47.64,47.59,47.63,18095.0
2024-01-12 11:35:00,47.64,47.64,47.46,47.51,40931.0,47.64,47.64,47.46,47.51,40931.0
2024-01-12 11:40:00,47.52,47.54,47.5,47.53,17350.0,47.52,47.54,47.5,47.53,17350.0
2024-01-12 11:45:00,47.53,47.56,47.48,47.53,14136.0,47.53,47.56,47.48,47.53,14136.0
2024-01-12 11:50:00,47.54,47.55,47.47,47.51,19266.0,47.54,47.55,47.47,47.51,19266.0
2024-01-12 11:55:00,47.51,47.51,47.45,47.47,17220.0,47.51,47.51,47.45,47.47,17220.0
2024-01-12 12:00:00,47.46,47.48,47.38,47.39,40131.0,47.46,47.48,47.38,47.39,40131.0
2024-01-12 12:05:00,47.39,47.48,47.39,47.48,20942.0,47.39,47.48,47.39,47.48,20942.0
2024-01-12 12:10:00,47.49,47.54,47.47,47.52,14342.0,47.49,47.54,47.47,47.52,14342.0
2024-01-12 12:15:00,47.52,47.57,47.51,47.57,11622.0,47.52,47.57,47.51,47.57,11622.0
2024-01-12 12:20:00,47.57,47.61,47.5,47.5,18571.0,47.57,47.61,47.5,47.5,18571.0
2024-01-12 12:25:00,47.5,47.5,47.42,47.47,26316.0,47.5,47.5,47.42,47.47,26316.0
2024-01-12 12:30:00,47.47,47.51,47.47,47.49,28772.0,47.47,47.51,47.47,47.49,28772.0
2024-01-12 12:35:00,47.5,47.5,47.44,47.47,16685.0,47.5,47.5,47.44,47.47,16685.0
2024-01-12 12:40:00,47.47,47.5,47.44,47.46,22880.0,47.47,47.5,47.44,47.46,22880.0
2024-01-12 12:45:00,47.45,47.46,47.42,47.46,12461.0,47.45,47.46,47.42,47.46,12461.0
2024-01-12 12:50:00,47.45,47.5,47.44,47.5,22782.0,47.45,47.5,47.44,47.5,22782.0
2024-01-12 12:55:00,47.5,47.52,47.46,47.48,15188.0,47.5,47.52,47.46,47.48,15188.0
2024-01-12 13:00:00,47.49,47.52,47.48,47.48,19550.0,47.49,47.52,47.48,47.48,19550.0
2024-01-12 13:05:00,47.49,47.5,47.45,47.48,16830.0,47.49,47.5,47.45,47.48,16830.0
2024-01-12 13:10:00,47.48,47.54,47.48,47.51,14757.0,47.48,47.54,47.48,47.51,14757.0
2024-01-12 13:15:00,47.52,47.53,47.49,47.51,10507.0,47.52,47.53,47.49,47.51,10507.0
2024-01-12 13:20:00,47.52,47.55,47.49,47.54,9504.0,47.52,47.55,47.49,47.54,9504.0
2024-01-12 13:25:00,47.54,47.55,47.52,47.55,7356.0,47.54,47.55,47.52,47.55,7356.0
2024-01-12 13:30:00,47.55,47.59,47.53,47.59,10200.0,47.55,47.59,47.53,47.59,10200.0
2024-01-12 13:35:00,47.59,47.63,47.57,47.61,12466.0,47.59,47.63,47.57,47.61,12466.0
2024-01-12 13:40:00,47.61,47.63,47.58,47.59,16070.0,47.61,47.63,47.58,47.59,16070.0
2024-01-12 13:45:00,47.59,47.61,47.58,47.61,13964.0,47.59,47.61,47.58,47.61,13964.0
2024-01-12 13:50:00,47.61,47.61,47.58,47.61,8533.0,47.61,47.61,47.58,47.61,8533.0
2024-01-12 13:55:00,47.61,47.63,47.59,47.62,10661.0,47.61,47.63,47.59,47.62,10661.0
2024-01-12 14:00:00,47.62,47.65,47.61,47.65,17149.0,47.62,47.65,47.61,47.65,17149.0
2024-01-12 14:05:00,47.65,47.66,47.62,47.64,28178.0,47.65,47.66,47.62,47.64,28178.0
2024-01-12 14:10:00,47.64,47.66,47.61,47.65,17512.0,47.64,47.66,47.61,47.65,17512.0
2024-01-12 14:15:00,47.64,47.65,47.58,47.59,16179.0,47.64,47.65,47.58,47.59,16179.0
2024-01-12 14:20:00,47.59,47.6,47.54,47.57,16210.0,47.59,47.6,47.54,47.57,16210.0
2024-01-12 14:25:00,47.58,47.58,47.54,47.56,18306.0,47.58,47.58,47.54,47.56,18306.0
2024-01-12 14:30:00,47.55,47.56,47.52,47.55,16716.0,47.55,47.56,47.52,47.55,16716.0
2024-01-12 14:35:00,47.55,47.57,47.52,47.57,15552.0,47.55,47.57,47.52,47.57,15552.0
2024-01-12 14:40:00,47.57,47.6,47.56,47.59,19114.0,47.57,47.6,47.56,47.59,19114.0
2024-01-12 14:45:00,47.59,47.59,47.54,47.55,15988.0,47.59,47.59,47.54,47.55,15988.0
2024-01-12 14:50:00,47.55,47.59,47.55,47.56,13710.0,47.55,47.59,47.55,47.56,13710.0
2024-01-12 14:55:00,47.55,47.59,47.54,47.56,13144.0,47.55,47.59,47.54,47.56,13144.0
2024-01-12 15:00:00,47.55,47.56,47.51,47.52,19814.0,47.55,47.56,47.51,47.52,19814.0
2024-01-12 15:05:00,47.52,47.55,47.5,47.5,16659.0,47.52,47.55,47.5,47.5,16659.0
2024-01-12 15:10:00,47.51,47.53,47.48,47.5,34539.0,47.51,47.53,47.48,47.5,34539.0
2024-01-12 15:15:00,47.5,47.53,47.47,47.51,59564.0,47.5,47.53,47.47,47.51,59564.0
2024-01-12 15:20:00,47.5,47.51,47.47,47.49,19842.0,47.5,47.51,47.47,47.49,19842.0
2024-01-12 15:25:00,47.5,47.56,47.5,47.55,25615.0,47.5,47.56,47.5,47.55,25615.0
2024-01-12 15:30:00,47.54,47.58,47.52,47.58,27454.0,47.54,47.58,47.52,47.58,27454.0
2024-01-12 15:35:00,47.57,47.59,47.53,47.54,152166.0,47.57,47.59,47.53,47.54,152166.0
2024-01-12 15:40:00,47.53,47.58,47.52,47.55,42973.0,47.53,47.58,47.52,47.55,42973.0
2024-01-12 15:45:00,47.55,47.57,47.54,47.56,71826.0,47.55,47.57,47.54,47.56,71826.0
2024-01-12 15:50:00,47.56,47.58,47.5,47.56,144923.0,47.56,47.58,47.5,47.56,144923.0
2024-01-12 15:55:00,47.57,47.59,47.53,47.55,216997.0,47.57,47.59,47.53,47.55,216997.0
2024-01-16 09:30:00,47.42,47.57,47.36,47.49,72532.0,47.42,47.57,47.36,47.49,72532.0
2024-01-16 09:35:00,47.49,47.59,47.47,47.59,30254.0,47.49,47.59,47.47,47.59,30254.0
2024-01-16 09:40:00,47.57,47.57,47.42,47.44,41757.0,47.57,47.57,47.42,47.44,41757.0
2024-01-16 09:45:00,47.44,47.54,47.38,47.41,33841.0,47.44,47.54,47.38,47.41,33841.0
2024-01-16 09:50:00,47.41,47.6,47.39,47.55,32219.0,47.41,47.6,47.39,47.55,32219.0
2024-01-16 09:55:00,47.54,47.7,47.53,47.68,36642.0,47.54,47.7,47.53,47.68,36642.0
2024-01-16 10:00:00,47.68,47.77,47.6,47.62,28023.0,47.68,47.77,47.6,47.62,28023.0
2024-01-16 10:05:00,47.62,47.69,47.58,47.66,16627.0,47.62,47.69,47.58,47.66,16627.0
2024-01-16 10:10:00,47.66,47.75,47.6,47.72,21597.0,47.66,47.75,47.6,47.72,21597.0
2024-01-16 10:15:00,47.73,47.76,47.7,47.73,14334.0,47.73,47.76,47.7,47.73,14334.0
2024-01-16 10:20:00,47.73,47.79,47.72,47.79,28501.0,47.73,47.79,47.72,47.79,28501.0
2024-01-16 10:25:00,47.8,47.8,47.71,47.71,28070.0,47.8,47.8,47.71,47.71,28070.0
2024-01-16 10:30:00,47.72,47.78,47.71,47.78,21738.0,47.72,47.78,47.71,47.78,21738.0
2024-01-16 10:35:00,47.78,47.82,47.71,47.8,28709.0,47.78,47.82,47.71,47.8,28709.0
2024-01-16 10:40:00,47.79,47.82,47.72,47.73,25004.0,47.79,47.82,47.72,47.73,25004.0
2024-01-16 10:45:00,47.73,47.78,47.7,47.73,17219.0,47.73,47.78,47.7,47.73,17219.0
2024-01-16 10:50:00,47.73,47.75,47.68,47.7,18806.0,47.73,47.75,47.68,47.7,18806.0
2024-01-16 10:55:00,47.7,47.72,47.64,47.65,18883.0,47.7,47.72,47.64,47.65,18883.0
2024-01-16 11:00:00,47.66,47.66,47.4,47.46,68679.0,47.66,47.66,47.4,47.46,68679.0
2024-01-16 11:05:00,47.46,47.56,47.43,47.48,23578.0,47.46,47.56,47.43,47.48,23578.0
2024-01-16 11:10:00,47.47,47.54,47.45,47.54,28837.0,47.47,47.54,47.45,47.54,28837.0
2024-01-16 11:15:00,47.53,47.6,47.5,47.55,19519.0,47.53,47.6,47.5,47.55,19519.0
2024-01-16 11:20:00,47.56,47.69,47.54,47.64,22717.0,47.56,47.69,47.54,47.64,22717.0
2024-01-16 11:25:00,47.65,47.66,47.62,47.63,13492.0,47.65,47.66,47.62,47.63,13492.0
2024-01-16 11:30:00,47.63,47.64,47.59,47.63,12660.0,47.63,47.64,47.59,47.63,12660.0
2024-01-16 11:35:00,47.62,47.63,47.54,47.59,17643.0,47.62,47.63,47.54,47.59,17643.0
2024-01-16 11:40:00,47.59,47.59,47.52,47.56,12162.0,47.59,47.59,47.52,47.56,12162.0
2024-01-16 11:45:00,47.57,47.58,47.55,47.58,6884.0,47.57,47.58,47.55,47.58,6884.0
2024-01-16 11:50:00,47.59,47.63,47.58,47.59,21495.0,47.59,47.63,47.58,47.59,21495.0
2024-01-16 11:55:00,47.59,47.62,47.53,47.54,11952.0,47.59,47.62,47.53,47.54,11952.0
2024-01-16 12:00:00,47.53,47.58,47.48,47.49,21101.0,47.53,47.58,47.48,47.49,21101.0
2024-01-16 12:05:00,47.5,47.53,47.46,47.47,15653.0,47.5,47.53,47.46,47.47,15653.0
2024-01-16 12:10:00,47.47,47.52,47.47,47.5,12966.0,47.47,47.52,47.47,47.5,12966.0
2024-01-16 12:15:00,47.5,47.58,47.5,47.55,12088.0,47.5,47.58,47.5,47.55,12088.0
2024-01-16 12:20:00,47.55,47.57,47.54,47.55,16770.0,47.55,47.57,47.54,47.55,16770.0
2024-01-16 12:25:00,47.55,47.58,47.52,47.57,30179.0,47.55,47.58,47.52,47.57,30179.0
2024-01-16 12:30:00,47.57,47.6,47.55,47.59,20310.0,47.57,47.6,47.55,47.59,20310.0
2024-01-16 12:35:00,47.58,47.66,47.58,47.64,15414.0,47.58,47.66,47.58,47.64,15414.0
2024-01-16 12:40:00,47.65,47.66,47.62,47.66,12643.0,47.65,47.66,47.62,47.66,12643.0
2024-01-16 12:45:00,47.65,47.67,47.62,47.62,15867.0,47.65,47.67,47.62,47.62,15867.0
2024-01-16 12:50:00,47.62,47.68,47.61,47.65,19967.0,47.62,47.68,47.61,47.65,19967.0
2024-01-16 12:55:00,47.65,47.68,47.59,47.6,22892.0,47.65,47.68,47.59,47.6,22892.0
2024-01-16 13:00:00,47.59,47.67,47.58,47.66,15762.0,47.59,47.67,47.58,47.66,15762.0
2024-01-16 13:05:00,47.67,47.71,47.67,47.71,16095.0,47.67,47.71,47.67,47.71,16095.0
2024-01-16 13:10:00,47.7,47.71,47.64,47.68,12609.0,47.7,47.71,47.64,47.68,12609.0
2024-01-16 13:15:00,47.67,47.75,47.66,47.71,25576.0,47.67,47.75,47.66,47.71,25576.0
2024-01-16 13:20:00,47.71,47.71,47.62,47.66,23365.0,47.71,47.71,47.62,47.66,23365.0
2024-01-16 13:25:00,47.66,47.76,47.66,47.76,13147.0,47.66,47.76,47.66,47.76,13147.0
2024-01-16 13:30:00,47.77,47.83,47.77,47.83,12729.0,47.77,47.83,47.77,47.83,12729.0
2024-01-16 13:35:00,47.82,47.82,47.74,47.75,19144.0,47.82,47.82,47.74,47.75,19144.0
2024-01-16 13:40:00,47.75,47.81,47.74,47.77,23979.0,47.75,47.81,47.74,47.77,23979.0
2024-01-16 13:45:00,47.77,47.82,47.76,47.82,20811.0,47.77,47.82,47.76,47.82,20811.0
2024-01-16 13:50:00,47.82,47.83,47.76,47.76,18552.0,47.82,47.83,47.76,47.76,18552.0
2024-01-16 13:55:00,47.76,47.78,47.72,47.77,15751.0,47.76,47.78,47.72,47.77,15751.0
2024-01-16 14:00:00,47.76,47.78,47.67,47.68,15779.0,47.76,47.78,47.67,47.68,15779.0
2024-01-16 14:05:00,47.67,47.68,47.64,47.66,21503.0,47.67,47.68,47.64,47.66,21503.0
2024-01-16 14:10:00,47.66,47.67,47.61,47.64,23617.0,47.66,47.67,47.61,47.64,23617.0
2024-01-16 14:15:00,47.65,47.65,47.62,47.63,20472.0,47.65,47.65,47.62,47.63,20472.0
2024-01-16 14:20:00,47.63,47.67,47.62,47.66,16676.0,47.63,47.67,47.62,47.66,16676.0
2024-01-16 14:25:00,47.66,47.73,47.66,47.71,14546.0,47.66,47.73,47.66,47.71,14546.0
2024-01-16 14:30:00,47.71,47.72,47.66,47.71,18006.0,47.71,47.72,47.66,47.71,18006.0
2024-01-16 14:35:00,47.71,47.73,47.68,47.68,10460.0,47.71,47.73,47.68,47.68,10460.0
2024-01-16 14:40:00,47.69,47.7,47.63,47.65,9256.0,47.69,47.7,47.63,47.65,9256.0
2024-01-16 14:45:00,47.65,47.7,47.65,47.69,16593.0,47.65,47.7,47.65,47.69,16593.0
2024-01-16 14:50:00,47.68,47.7,47.66,47.68,16726.0,47.68,47.7,47.66,47.68,16726.0
2024-01-16 14:55:00,47.67,47.71,47.67,47.69,13940.0,47.67,47.71,47.67,47.69,13940.0
2024-01-16 15:00:00,47.69,47.7,47.64,47.64,31978.0,47.69,47.7,47.64,47.64,31978.0
2024-01-16 15:05:00,47.63,47.66,47.62,47.63,75569.0,47.63,47.66,47.62,47.63,75569.0
2024-01-16 15:10:00,47.64,47.66,47.6,47.6,9962.0,47.64,47.66,47.6,47.6,9962.0
2024-01-16 15:15:00,47.6,47.69,47.6,47.69,23257.0,47.6,47.69,47.6,47.69,23257.0
2024-01-16 15:20:00,47.69,47.71,47.69,47.7,31738.0,47.69,47.71,47.69,47.7,31738.0
2024-01-16 15:25:00,47.7,47.71,47.67,47.69,21096.0,47.7,47.71,47.67,47.69,21096.0
2024-01-16 15:30:00,47.69,47.75,47.69,47.75,40396.0,47.69,47.75,47.69,47.75,40396.0
2024-01-16 15:35:00,47.75,47.76,47.72,47.73,47531.0,47.75,47.76,47.72,47.73,47531.0
2024-01-16 15:40:00,47.73,47.78,47.73,47.78,36512.0,47.73,47.78,47.73,47.78,36512.0
2024-01-16 15:45:00,47.78,47.82,47.75,47.8,80426.0,47.78,47.82,47.75,47.8,80426.0
2024-01-16 15:50:00,47.8,47.86,47.76,47.84,109055.0,47.8,47.86,47.76,47.84,109055.0
2024-01-16 15:55:00,47.84,47.91,47.83,47.9,223468.0,47.84,47.91,47.83,47.9,223468.0
2024-01-17 09:30:00,47.91,47.99,47.68,47.73,90381.0,47.91,47.99,47.68,47.73,90381.0
2024-01-17 09:35:00,47.75,47.75,47.6,47.62,16253.0,47.75,47.75,47.6,47.62,16253.0
2024-01-17 09:40:00,47.6,47.63,47.47,47.48,26855.0,47.6,47.63,47.47,47.48,26855.0
2024-01-17 09:45:00,47.48,47.62,47.47,47.56,21123.0,47.48,47.62,47.47,47.56,21123.0
2024-01-17 09:50:00,47.57,47.6,47.45,47.52,18478.0,47.57,47.6,47.45,47.52,18478.0
2024-01-17 09:55:00,47.53,47.57,47.49,47.57,13126.0,47.53,47.57,47.49,47.57,13126.0
2024-01-17 10:00:00,47.55,47.63,47.52,47.62,21387.0,47.55,47.63,47.52,47.62,21387.0
2024-01-17 10:05:00,47.61,47.62,47.53,47.55,24014.0,47.61,47.62,47.53,47.55,24014.0
2024-01-17 10:10:00,47.55,47.56,47.44,47.51,35115.0,47.55,47.56,47.44,47.51,35115.0
2024-01-17 10:15:00,47.51,47.55,47.4,47.45,25372.0,47.51,47.55,47.4,47.45,25372.0
2024-01-17 10:20:00,47.44,47.52,47.44,47.52,15155.0,47.44,47.52,47.44,47.52,15155.0
2024-01-17 10:25:00,47.53,47.65,47.53,47.6,12446.0,47.53,47.65,47.53,47.6,12446.0
2024-01-17 10:30:00,47.6,47.66,47.56,47.66,15733.0,47.6,47.66,47.56,47.66,15733.0
2024-01-17 10:35:00,47.66,47.68,47.58,47.66,18641.0,47.66,47.68,47.58,47.66,18641.0
2024-01-17 10:40:00,47.66,47.71,47.64,47.66,12558.0,47.66,47.71,47.64,47.66,12558.0
2024-01-17 10:45:00,47.67,47.69,47.62,47.64,28270.0,47.67,47.69,47.62,47.64,28270.0
2024-01-17 10:50:00,47.65,47.68,47.6,47.6,35477.0,47.65,47.68,47.6,47.6,35477.0
2024-01-17 10:55:00,47.59,47.65,47.54,47.65,27817.0,47.59,47.65,47.54,47.65,27817.0
2024-01-17 11:00:00,47.65,47.72,47.65,47.71,14737.0,47.65,47.72,47.65,47.71,14737.0
2024-01-17 11:05:00,47.71,47.76,47.66,47.68,20293.0,47.71,47.76,47.66,47.68,20293.0
2024-01-17 11:10:00,47.69,47.7,47.63,47.63,8984.0,47.69,47.7,47.63,47.63,8984.0
2024-01-17 11:15:00,47.64,47.7,47.64,47.7,9074.0,47.64,47.7,47.64,47.7,9074.0
2024-01-17 11:20:00,47.7,47.74,47.68,47.74,118593.0,47.7,47.74,47.68,47.74,118593.0
2024-01-17 11:25:00,47.74,47.74,47.7,47.71,18614.0,47.74,47.74,47.7,47.71,18614.0
2024-01-17 11:30:00,47.7,47.74,47.69,47.72,17290.0,47.7,47.74,47.69,47.72,17290.0
2024-01-17 11:35:00,47.72,47.75,47.69,47.7,10277.0,47.72,47.75,47.69,47.7,10277.0
2024-01-17 11:40:00,47.69,47.76,47.69,47.75,6584.0,47.69,47.76,47.69,47.75,6584.0
2024-01-17 11:45:00,47.76,47.77,47.72,47.73,16435.0,47.76,47.77,47.72,47.73,16435.0
2024-01-17 11:50:00,47.73,47.73,47.68,47.7,12948.0,47.73,47.73,47.68,47.7,12948.0
2024-01-17 11:55:00,47.7,47.71,47.68,47.69,9744.0,47.7,47.71,47.68,47.69,9744.0
2024-01-17 12:00:00,47.68,47.71,47.65,47.65,14248.0,47.68,47.71,47.65,47.65,14248.0
2024-01-17 12:05:00,47.65,47.66,47.59,47.62,15628.0,47.65,47.66,47.59,47.62,15628.0
2024-01-17 12:10:00,47.62,47.64,47.6,47.61,11154.0,47.62,47.64,47.6,47.61,11154.0
2024-01-17 12:15:00,47.62,47.62,47.56,47.59,16181.0,47.62,47.62,47.56,47.59,16181.0
2024-01-17 12:20:00,47.59,47.6,47.52,47.53,12265.0,47.59,47.6,47.52,47.53,12265.0
2024-01-17 12:25:00,47.52,47.56,47.47,47.5,12319.0,47.52,47.56,47.47,47.5,12319.0
2024-01-17 12:30:00,47.49,47.53,47.48,47.5,18226.0,47.49,47.53,47.48,47.5,18226.0
2024-01-17 12:35:00,47.51,47.52,47.47,47.51,9635.0,47.51,47.52,47.47,47.51,9635.0
2024-01-17 12:40:00,47.51,47.53,47.48,47.51,9409.0,47.51,47.53,47.48,47.51,9409.0
2024-01-17 12:45:00,47.5,47.54,47.49,47.53,10390.0,47.5,47.54,47.49,47.53,10390.0
2024-01-17 12:50:00,47.52,47.57,47.51,47.54,36165.0,47.52,47.57,47.51,47.54,36165.0
2024-01-17 12:55:00,47.54,47.56,47.53,47.53,11190.0,47.54,47.56,47.53,47.53,11190.0
2024-01-17 13:00:00,47.54,47.57,47.54,47.55,11331.0,47.54,47.57,47.54,47.55,11331.0
2024-01-17 13:05:00,47.55,47.56,47.49,47.5,9113.0,47.55,47.56,47.49,47.5,9113.0
2024-01-17 13:10:00,47.49,47.49,47.42,47.45,21277.0,47.49,47.49,47.42,47.45,21277.0
2024-01-17 13:15:00,47.44,47.47,47.43,47.46,16057.0,47.44,47.47,47.43,47.46,16057.0
2024-01-17 13:20:00,47.47,47.47,47.37,47.37,11004.0,47.47,47.47,47.37,47.37,11004.0
2024-01-17 13:25:00,47.39,47.42,47.38,47.41,4315.0,47.39,47.42,47.38,47.41,4315.0
2024-01-17 13:30:00,47.4,47.41,47.33,47.34,15004.0,47.4,47.41,47.33,47.34,15004.0
2024-01-17 13:35:00,47.34,47.37,47.32,47.34,15454.0,47.34,47.37,47.32,47.34,15454.0
2024-01-17 13:40:00,47.34,47.36,47.31,47.36,10210.0,47.34,47.36,47.31,47.36,10210.0
2024-01-17 13:45:00,47.36,47.39,47.34,47.39,22712.0,47.36,47.39,47.34,47.39,22712.0
2024-01-17 13:50:00,47.39,47.41,47.35,47.39,39924.0,47.39,47.41,47.35,47.39,39924.0
2024-01-17 13:55:00,47.39,47.4,47.35,47.4,15182.0,47.39,47.4,47.35,47.4,15182.0
2024-01-17 14:00:00,47.4,47.47,47.39,47.43,25101.0,47.4,47.47,47.39,47.43,25101.0
2024-01-17 14:05:00,47.42,47.45,47.39,47.41,20100.0,47.42,47.45,47.39,47.41,20100.0
2024-01-17 14:10:00,47.41,47.44,47.4,47.42,14035.0,47.41,47.44,47.4,47.42,14035.0
2024-01-17 14:15:00,47.42,47.48,47.42,47.46,9483.0,47.42,47.48,47.42,47.46,9483.0
2024-01-17 14:20:00,47.47,47.54,47.46,47.53,12129.0,47.47,47.54,47.46,47.53,12129.0
2024-01-17 14:25:00,47.53,47.55,47.48,47.53,19539.0,47.53,47.55,47.48,47.53,19539.0
2024-01-17 14:30:00,47.53,47.55,47.52,47.54,45094.0,47.53,47.55,47.52,47.54,45094.0
2024-01-17 14:35:00,47.55,47.6,47.54,47.59,40040.0,47.55,47.6,47.54,47.59,40040.0
2024-01-17 14:40:00,47.59,47.65,47.59,47.65,12341.0,47.59,47.65,47.59,47.65,12341.0
2024-01-17 14:45:00,47.65,47.67,47.62,47.65,20521.0,47.65,47.67,47.62,47.65,20521.0
2024-01-17 14:50:00,47.64,47.66,47.61,47.62,12195.0,47.64,47.66,47.61,47.62,12195.0
2024-01-17 14:55:00,47.62,47.63,47.6,47.61,25099.0,47.62,47.63,47.6,47.61,25099.0
2024-01-17 15:00:00,47.61,47.63,47.55,47.56,23114.0,47.61,47.63,47.55,47.56,23114.0
2024-01-17 15:05:00,47.56,47.59,47.55,47.56,19539.0,47.56,47.59,47.55,47.56,19539.0
2024-01-17 15:10:00,47.55,47.58,47.5,47.51,19327.0,47.55,47.58,47.5,47.51,19327.0
2024-01-17 15:15:00,47.51,47.54,47.49,47.54,16980.0,47.51,47.54,47.49,47.54,16980.0
2024-01-17 15:20:00,47.53,47.54,47.48,47.49,33434.0,47.53,47.54,47.48,47.49,33434.0
2024-01-17 15:25:00,47.48,47.53,47.48,47.52,17638.0,47.48,47.53,47.48,47.52,17638.0
2024-01-17 15:30:00,47.53,47.57,47.51,47.57,31712.0,47.53,47.57,47.51,47.57,31712.0
2024-01-17 15:35:00,47.57,47.62,47.55,47.55,36782.0,47.57,47.62,47.55,47.55,36782.0
2024-01-17 15:40:00,47.55,47.59,47.55,47.58,38610.0,47.55,47.59,47.55,47.58,38610.0
2024-01-17 15:45:00,47.59,47.63,47.58,47.61,72140.0,47.59,47.63,47.58,47.61,72140.0
2024-01-17 15:50:00,47.61,47.75,47.61,47.73,119526.0,47.61,47.75,47.61,47.73,119526.0
2024-01-17 15:55:00,47.73,47.81,47.72,47.74,364824.0,47.73,47.81,47.72,47.74,364824.0
2024-01-18 09:30:00,47.73,48.2,47.73,48.18,82413.0,47.73,48.2,47.73,48.18,82413.0
2024-01-18 09:35:00,48.14,48.14,47.93,47.97,32242.0,48.14,48.14,47.93,47.97,32242.0
2024-01-18 09:40:00,47.97,48.02,47.9,47.91,38304.0,47.97,48.02,47.9,47.91,38304.0
2024-01-18 09:45:00,47.91,47.99,47.86,47.94,26978.0,47.91,47.99,47.86,47.94,26978.0
2024-01-18 09:50:00,47.94,47.96,47.85,47.92,9369.0,47.94,47.96,47.85,47.92,9369.0
2024-01-18 09:55:00,47.93,47.94,47.81,47.91,21031.0,47.93,47.94,47.81,47.91,21031.0
2024-01-18 10:00:00,47.91,47.91,47.73,47.73,13548.0,47.91,47.91,47.73,47.73,13548.0
2024-01-18 10:05:00,47.74,47.83,47.6,47.6,22959.0,47.74,47.83,47.6,47.6,22959.0
2024-01-18 10:10:00,47.59,47.74,47.59,47.66,12506.0,47.59,47.74,47.59,47.66,12506.0
2024-01-18 10:15:00,47.66,47.72,47.64,47.67,54124.0,47.66,47.72,47.64,47.67,54124.0
2024-01-18 10:20:00,47.69,47.8,47.66,47.8,16124.0,47.69,47.8,47.66,47.8,16124.0
2024-01-18 10:25:00,47.8,47.8,47.75,47.77,14338.0,47.8,47.8,47.75,47.77,14338.0
2024-01-18 10:30:00,47.77,47.82,47.68,47.76,46582.0,47.77,47.82,47.68,47.76,46582.0
2024-01-18 10:35:00,47.76,47.86,47.75,47.84,25646.0,47.76,47.86,47.75,47.84,25646.0
2024-01-18 10:40:00,47.84,47.88,47.81,47.87,22791.0,47.84,47.88,47.81,47.87,22791.0
2024-01-18 10:45:00,47.87,47.97,47.86,47.96,17005.0,47.87,47.97,47.86,47.96,17005.0
2024-01-18 10:50:00,47.96,48.01,47.93,47.97,21181.0,47.96,48.01,47.93,47.97,21181.0
2024-01-18 10:55:00,47.98,47.99,47.87,47.9,19394.0,47.98,47.99,47.87,47.9,19394.0
2024-01-18 11:00:00,47.9,47.92,47.85,47.9,18031.0,47.9,47.92,47.85,47.9,18031.0
2024-01-18 11:05:00,47.89,47.95,47.88,47.91,13595.0,47.89,47.95,47.88,47.91,13595.0
2024-01-18 11:10:00,47.92,47.93,47.87,47.89,22879.0,47.92,47.93,47.87,47.89,22879.0
2024-01-18 11:15:00,47.9,47.9,47.84,47.88,19750.0,47.9,47.9,47.84,47.88,19750.0
2024-01-18 11:20:00,47.88,47.9,47.84,47.85,38221.0,47.88,47.9,47.84,47.85,38221.0
2024-01-18 11:25:00,47.86,47.9,47.84,47.88,11821.0,47.86,47.9,47.84,47.88,11821.0
2024-01-18 11:30:00,47.89,47.98,47.88,47.97,17716.0,47.89,47.98,47.88,47.97,17716.0
2024-01-18 11:35:00,47.98,48.02,47.97,48.0,12861.0,47.98,48.02,47.97,48.0,12861.0
2024-01-18 11:40:00,48.0,48.01,47.95,47.97,30471.0,48.0,48.01,47.95,47.97,30471.0
2024-01-18 11:45:00,47.97,47.98,47.91,47.94,19784.0,47.97,47.98,47.91,47.94,19784.0
2024-01-18 11:50:00,47.93,48.01,47.93,47.99,12570.0,47.93,48.01,47.93,47.99,12570.0
2024-01-18 11:55:00,47.98,47.99,47.92,47.94,12032.0,47.98,47.99,47.92,47.94,12032.0
2024-01-18 12:00:00,47.95,47.95,47.83,47.83,33435.0,47.95,47.95,47.83,47.83,33435.0
2024-01-18 12:05:00,47.83,47.88,47.8,47.81,13486.0,47.83,47.88,47.8,47.81,13486.0
2024-01-18 12:10:00,47.81,47.82,47.73,47.82,16116.0,47.81,47.82,47.73,47.82,16116.0
2024-01-18 12:15:00,47.82,47.83,47.77,47.78,14203.0,47.82,47.83,47.77,47.78,14203.0
2024-01-18 12:20:00,47.79,47.8,47.75,47.77,12567.0,47.79,47.8,47.75,47.77,12567.0
2024-01-18 12:25:00,47.77,47.8,47.73,47.79,23347.0,47.77,47.8,47.73,47.79,23347.0
2024-01-18 12:30:00,47.79,47.81,47.75,47.77,15471.0,47.79,47.81,47.75,47.77,15471.0
2024-01-18 12:35:00,47.78,47.78,47.75,47.78,15339.0,47.78,47.78,47.75,47.78,15339.0
2024-01-18 12:40:00,47.77,47.8,47.76,47.78,7699.0,47.77,47.8,47.76,47.78,7699.0
2024-01-18 12:45:00,47.77,47.79,47.74,47.77,17547.0,47.77,47.79,47.74,47.77,17547.0
2024-01-18 12:50:00,47.77,47.77,47.71,47.72,8968.0,47.77,47.77,47.71,47.72,8968.0
2024-01-18 12:55:00,47.71,47.72,47.63,47.64,23050.0,47.71,47.72,47.63,47.64,23050.0
2024-01-18 13:00:00,47.63,47.63,47.55,47.58,19663.0,47.63,47.63,47.55,47.58,19663.0
2024-01-18 13:05:00,47.57,47.58,47.51,47.57,12435.0,47.57,47.58,47.51,47.57,12435.0
2024-01-18 13:10:00,47.57,47.57,47.53,47.57,8850.0,47.57,47.57,47.53,47.57,8850.0
2024-01-18 13:15:00,47.57,47.61,47.56,47.59,8898.0,47.57,47.61,47.56,47.59,8898.0
2024-01-18 13:20:00,47.58,47.62,47.55,47.59,16138.0,47.58,47.62,47.55,47.59,16138.0
2024-01-18 13:25:00,47.59,47.65,47.57,47.6,11928.0,47.59,47.65,47.57,47.6,11928.0
2024-01-18 13:30:00,47.6,47.66,47.59,47.66,9157.0,47.6,47.66,47.59,47.66,9157.0
2024-01-18 13:35:00,47.65,47.69,47.62,47.69,10033.0,47.65,47.69,47.62,47.69,10033.0
2024-01-18 13:40:00,47.69,47.72,47.67,47.72,19241.0,47.69,47.72,47.67,47.72,19241.0
2024-01-18 13:45:00,47.72,47.74,47.69,47.73,16466.0,47.72,47.74,47.69,47.73,16466.0
2024-01-18 13:50:00,47.73,47.74,47.68,47.68,15388.0,47.73,47.74,47.68,47.68,15388.0
2024-01-18 13:55:00,47.69,47.69,47.64,47.66,12078.0,47.69,47.69,47.64,47.66,12078.0
2024-01-18 14:00:00,47.65,47.72,47.65,47.72,17286.0,47.65,47.72,47.65,47.72,17286.0
2024-01-18 14:05:00,47.72,47.76,47.71,47.75,12629.0,47.72,47.76,47.71,47.75,12629.0
2024-01-18 14:10:00,47.76,47.82,47.75,47.8,13252.0,47.76,47.82,47.75,47.8,13252.0
2024-01-18 14:15:00,47.8,47.85,47.79,47.84,25142.0,47.8,47.85,47.79,47.84,25142.0
2024-01-18 14:20:00,47.84,47.92,47.82,47.89,21654.0,47.84,47.92,47.82,47.89,21654.0
2024-01-18 14:25:00,47.89,47.9,47.85,47.89,12162.0,47.89,47.9,47.85,47.89,12162.0
2024-01-18 14:30:00,47.89,47.94,47.86,47.9,26913.0,47.89,47.94,47.86,47.9,26913.0
2024-01-18 14:35:00,47.89,47.94,47.88,47.91,22882.0,47.89,47.94,47.88,47.91,22882.0
2024-01-18 14:40:00,47.91,47.93,47.89,47.92,19469.0,47.91,47.93,47.89,47.92,19469.0
2024-01-18 14:45:00,47.92,47.92,47.86,47.89,44639.0,47.92,47.92,47.86,47.89,44639.0
2024-01-18 14:50:00,47.89,47.97,47.89,47.95,23594.0,47.89,47.97,47.89,47.95,23594.0
2024-01-18 14:55:00,47.94,47.95,47.9,47.91,12215.0,47.94,47.95,47.9,47.91,12215.0
2024-01-18 15:00:00,47.92,47.92,47.88,47.91,14048.0,47.92,47.92,47.88,47.91,14048.0
2024-01-18 15:05:00,47.91,47.97,47.9,47.96,11027.0,47.91,47.97,47.9,47.96,11027.0
2024-01-18 15:10:00,47.96,47.99,47.94,47.95,19142.0,47.96,47.99,47.94,47.95,19142.0
2024-01-18 15:15:00,47.95,47.96,47.93,47.94,23664.0,47.95,47.96,47.93,47.94,23664.0
2024-01-18 15:20:00,47.93,48.0,47.92,47.99,59288.0,47.93,48.0,47.92,47.99,59288.0
2024-01-18 15:25:00,48.0,48.07,47.99,48.06,51845.0,48.0,48.07,47.99,48.06,51845.0
2024-01-18 15:30:00,48.07,48.08,48.0,48.05,67130.0,48.07,48.08,48.0,48.05,67130.0
2024-01-18 15:35:00,48.05,48.08,48.03,48.03,75679.0,48.05,48.08,48.03,48.03,75679.0
2024-01-18 15:40:00,48.03,48.12,48.02,48.12,44092.0,48.03,48.12,48.02,48.12,44092.0
2024-01-18 15:45:00,48.12,48.14,48.05,48.05,66043.0,48.12,48.14,48.05,48.05,66043.0
2024-01-18 15:50:00,48.05,48.13,48.03,48.11,120059.0,48.05,48.13,48.03,48.11,120059.0
2024-01-18 15:55:00,48.1,48.2,48.07,48.17,297882.0,48.1,48.2,48.07,48.17,297882.0
2024-01-19 09:30:00,48.29,48.57,48.29,48.48,335866.0,48.29,48.57,48.29,48.48,335866.0
2024-01-19 09:35:00,48.48,48.55,48.38,48.42,97376.0,48.48,48.55,48.38,48.42,97376.0
2024-01-19 09:40:00,48.43,48.48,48.36,48.41,25549.0,48.43,48.48,48.36,48.41,25549.0
2024-01-19 09:45:00,48.42,48.42,48.31,48.34,12735.0,48.42,48.42,48.31,48.34,12735.0
2024-01-19 09:50:00,48.34,48.46,48.3,48.41,19165.0,48.34,48.46,48.3,48.41,19165.0
2024-01-19 09:55:00,48.42,48.44,48.39,48.41,5288.0,48.42,48.44,48.39,48.41,5288.0
2024-01-19 10:00:00,48.44,48.49,48.34,48.41,13282.0,48.44,48.49,48.34,48.41,13282.0
2024-01-19 10:05:00,48.4,48.41,48.26,48.26,13637.0,48.4,48.41,48.26,48.26,13637.0
2024-01-19 10:10:00,48.27,48.29,48.21,48.22,18023.0,48.27,48.29,48.21,48.22,18023.0
2024-01-19 10:15:00,48.22,48.35,48.22,48.31,14588.0,48.22,48.35,48.22,48.31,14588.0
2024-01-19 10:20:00,48.33,48.38,48.25,48.25,7213.0,48.33,48.38,48.25,48.25,7213.0
2024-01-19 10:25:00,48.29,48.38,48.27,48.38,7119.0,48.29,48.38,48.27,48.38,7119.0
2024-01-19 10:30:00,48.37,48.38,48.29,48.3,11810.0,48.37,48.38,48.29,48.3,11810.0
2024-01-19 10:35:00,48.3,48.35,48.26,48.3,13083.0,48.3,48.35,48.26,48.3,13083.0
2024-01-19 10:40:00,48.3,48.42,48.3,48.39,22014.0,48.3,48.42,48.3,48.39,22014.0
2024-01-19 10:45:00,48.44,48.55,48.43,48.53,16691.0,48.44,48.55,48.43,48.53,16691.0
2024-01-19 10:50:00,48.54,48.54,48.43,48.45,21578.0,48.54,48.54,48.43,48.45,21578.0
2024-01-19 10:55:00,48.45,48.5,48.42,48.45,18162.0,48.45,48.5,48.42,48.45,18162.0
2024-01-19 11:00:00,48.44,48.5,48.42,48.47,17964.0,48.44,48.5,48.42,48.47,17964.0
2024-01-19 11:05:00,48.47,48.56,48.47,48.54,15850.0,48.47,48.56,48.47,48.54,15850.0
2024-01-19 11:10:00,48.55,48.63,48.5,48.5,22318.0,48.55,48.63,48.5,48.5,22318.0
2024-01-19 11:15:00,48.51,48.51,48.46,48.49,13195.0,48.51,48.51,48.46,48.49,13195.0
2024-01-19 11:20:00,48.51,48.53,48.47,48.52,12961.0,48.51,48.53,48.47,48.52,12961.0
2024-01-19 11:25:00,48.52,48.55,48.5,48.52,12312.0,48.52,48.55,48.5,48.52,12312.0
2024-01-19 11:30:00,48.51,48.54,48.49,48.49,22223.0,48.51,48.54,48.49,48.49,22223.0
2024-01-19 11:35:00,48.48,48.5,48.44,48.47,12632.0,48.48,48.5,48.44,48.47,12632.0
2024-01-19 11:40:00,48.46,48.53,48.45,48.53,9844.0,48.46,48.53,48.45,48.53,9844.0
2024-01-19 11:45:00,48.53,48.53,48.46,48.47,8503.0,48.53,48.53,48.46,48.47,8503.0
2024-01-19 11:50:00,48.46,48.54,48.46,48.53,9251.0,48.46,48.54,48.46,48.53,9251.0
2024-01-19 11:55:00,48.53,48.53,48.49,48.53,14463.0,48.53,48.53,48.49,48.53,14463.0
2024-01-19 12:00:00,48.52,48.54,48.47,48.47,6604.0,48.52,48.54,48.47,48.47,6604.0
2024-01-19 12:05:00,48.48,48.49,48.4,48.4,3710.0,48.48,48.49,48.4,48.4,3710.0
2024-01-19 12:10:00,48.4,48.42,48.35,48.4,16234.0,48.4,48.42,48.35,48.4,16234.0
2024-01-19 12:15:00,48.41,48.44,48.4,48.41,5971.0,48.41,48.44,48.4,48.41,5971.0
2024-01-19 12:20:00,48.41,48.44,48.39,48.43,9837.0,48.41,48.44,48.39,48.43,9837.0
2024-01-19 12:25:00,48.44,48.46,48.41,48.44,11191.0,48.44,48.46,48.41,48.44,11191.0
2024-01-19 12:30:00,48.45,48.49,48.42,48.46,19842.0,48.45,48.49,48.42,48.46,19842.0
2024-01-19 12:35:00,48.47,48.51,48.46,48.51,24191.0,48.47,48.51,48.46,48.51,24191.0
2024-01-19 12:40:00,48.49,48.51,48.45,48.5,11172.0,48.49,48.51,48.45,48.5,11172.0
2024-01-19 12:45:00,48.49,48.5,48.45,48.46,6740.0,48.49,48.5,48.45,48.46,6740.0
2024-01-19 12:50:00,48.46,48.51,48.45,48.5,13250.0,48.46,48.51,48.45,48.5,13250.0
2024-01-19 12:55:00,48.51,48.53,48.49,48.52,6895.0,48.51,48.53,48.49,48.52,6895.0
2024-01-19 13:00:00,48.51,48.53,48.49,48.53,8619.0,48.51,48.53,48.49,48.53,8619.0
2024-01-19 13:05:00,48.53,48.6,48.52,48.58,11870.0,48.53,48.6,48.52,48.58,11870.0
2024-01-19 13:10:00,48.57,48.61,48.55,48.57,11497.0,48.57,48.61,48.55,48.57,11497.0
2024-01-19 13:15:00,48.58,48.65,48.56,48.62,19019.0,48.58,48.65,48.56,48.62,19019.0
2024-01-19 13:20:00,48.62,48.7,48.62,48.68,9322.0,48.62,48.7,48.62,48.68,9322.0
2024-01-19 13:25:00,48.69,48.72,48.67,48.72,18305.0,48.69,48.72,48.67,48.72,18305.0
2024-01-19 13:30:00,48.72,48.77,48.72,48.76,15128.0,48.72,48.77,48.72,48.76,15128.0
2024-01-19 13:35:00,48.77,48.8,48.75,48.78,16590.0,48.77,48.8,48.75,48.78,16590.0
2024-01-19 13:40:00,48.78,48.8,48.76,48.78,13774.0,48.78,48.8,48.76,48.78,13774.0
2024-01-19 13:45:00,48.78,48.8,48.73,48.78,16488.0,48.78,48.8,48.73,48.78,16488.0
2024-01-19 13:50:00,48.78,48.79,48.74,48.79,14336.0,48.78,48.79,48.74,48.79,14336.0
2024-01-19 13:55:00,48.8,48.81,48.77,48.79,38491.0,48.8,48.81,48.77,48.79,38491.0
2024-01-19 14:00:00,48.8,48.81,48.75,48.76,9689.0,48.8,48.81,48.75,48.76,9689.0
2024-01-19 14:05:00,48.75,48.81,48.72,48.77,21374.0,48.75,48.81,48.72,48.77,21374.0
2024-01-19 14:10:00,48.77,48.84,48.76,48.82,9518.0,48.77,48.84,48.76,48.82,9518.0
2024-01-19 14:15:00,48.82,48.85,48.78,48.79,11675.0,48.82,48.85,48.78,48.79,11675.0
2024-01-19 14:20:00,48.79,48.82,48.77,48.8,12261.0,48.79,48.82,48.77,48.8,12261.0
2024-01-19 14:25:00,48.8,48.85,48.78,48.81,35269.0,48.8,48.85,48.78,48.81,35269.0
2024-01-19 14:30:00,48.82,48.83,48.73,48.75,21206.0,48.82,48.83,48.73,48.75,21206.0
2024-01-19 14:35:00,48.76,48.78,48.7,48.77,24381.0,48.76,48.78,48.7,48.77,24381.0
2024-01-19 14:40:00,48.77,48.79,48.73,48.76,13241.0,48.77,48.79,48.73,48.76,13241.0
2024-01-19 14:45:00,48.77,48.81,48.75,48.79,14818.0,48.77,48.81,48.75,48.79,14818.0
2024-01-19 14:50:00,48.8,48.8,48.73,48.77,10095.0,48.8,48.8,48.73,48.77,10095.0
2024-01-19 14:55:00,48.77,48.78,48.75,48.76,11551.0,48.77,48.78,48.75,48.76,11551.0
2024-01-19 15:00:00,48.78,48.83,48.73,48.8,37247.0,48.78,48.83,48.73,48.8,37247.0
2024-01-19 15:05:00,48.79,48.8,48.74,48.74,12831.0,48.79,48.8,48.74,48.74,12831.0
2024-01-19 15:10:00,48.73,48.75,48.71,48.73,19325.0,48.73,48.75,48.71,48.73,19325.0
2024-01-19 15:15:00,48.73,48.77,48.71,48.73,23664.0,48.73,48.77,48.71,48.73,23664.0
2024-01-19 15:20:00,48.74,48.75,48.69,48.7,15252.0,48.74,48.75,48.69,48.7,15252.0
2024-01-19 15:25:00,48.7,48.73,48.69,48.7,24073.0,48.7,48.73,48.69,48.7,24073.0
2024-01-19 15:30:00,48.7,48.74,48.68,48.73,28836.0,48.7,48.74,48.68,48.73,28836.0
2024-01-19 15:35:00,48.73,48.76,48.71,48.76,54612.0,48.73,48.76,48.71,48.76,54612.0
2024-01-19 15:40:00,48.76,48.76,48.69,48.7,34368.0,48.76,48.76,48.69,48.7,34368.0
2024-01-19 15:45:00,48.69,48.71,48.66,48.7,41698.0,48.69,48.71,48.66,48.7,41698.0
2024-01-19 15:50:00,48.71,48.76,48.68,48.75,77509.0,48.71,48.76,48.68,48.75,77509.0
2024-01-19 15:55:00,48.75,48.76,48.66,48.69,183644.0,48.75,48.76,48.66,48.69,183644.0
2024-01-22 09:30:00,49.01,49.34,49.0,49.33,85715.0,49.01,49.34,49.0,49.33,85715.0
2024-01-22 09:35:00,49.32,49.49,49.32,49.41,31312.0,49.32,49.49,49.32,49.41,31312.0
2024-01-22 09:40:00,49.41,49.41,49.14,49.33,29341.0,49.41,49.41,49.14,49.33,29341.0
2024-01-22 09:45:00,49.31,49.44,49.23,49.24,44985.0,49.31,49.44,49.23,49.24,44985.0
2024-01-22 09:50:00,49.22,49.44,49.17,49.37,31799.0,49.22,49.44,49.17,49.37,31799.0
2024-01-22 09:55:00,49.37,49.37,49.22,49.32,24527.0,49.37,49.37,49.22,49.32,24527.0
2024-01-22 10:00:00,49.33,49.33,49.24,49.24,37373.0,49.33,49.33,49.24,49.24,37373.0
2024-01-22 10:05:00,49.2,49.39,49.18,49.37,28800.0,49.2,49.39,49.18,49.37,28800.0
2024-01-22 10:10:00,49.36,49.39,49.29,49.38,25276.0,49.36,49.39,49.29,49.38,25276.0
2024-01-22 10:15:00,49.38,49.38,49.22,49.23,15441.0,49.38,49.38,49.22,49.23,15441.0
2024-01-22 10:20:00,49.24,49.28,49.2,49.25,9433.0,49.24,49.28,49.2,49.25,9433.0
2024-01-22 10:25:00,49.25,49.43,49.25,49.41,75581.0,49.25,49.43,49.25,49.41,75581.0
2024-01-22 10:30:00,49.42,49.51,49.37,49.38,121163.0,49.42,49.51,49.37,49.38,121163.0
2024-01-22 10:35:00,49.38,49.46,49.37,49.45,20043.0,49.38,49.46,49.37,49.45,20043.0
2024-01-22 10:40:00,49.45,49.46,49.38,49.39,48098.0,49.45,49.46,49.38,49.39,48098.0
2024-01-22 10:45:00,49.39,49.4,49.34,49.36,15318.0,49.39,49.4,49.34,49.36,15318.0
2024-01-22 10:50:00,49.36,49.38,49.34,49.34,12936.0,49.36,49.38,49.34,49.34,12936.0
2024-01-22 10:55:00,49.36,49.36,49.28,49.35,20046.0,49.36,49.36,49.28,49.35,20046.0
2024-01-22 11:00:00,49.35,49.39,49.32,49.34,17465.0,49.35,49.39,49.32,49.34,17465.0
2024-01-22 11:05:00,49.35,49.42,49.35,49.42,14451.0,49.35,49.42,49.35,49.42,14451.0
2024-01-22 11:10:00,49.42,49.44,49.41,49.41,3248.0,49.42,49.44,49.41,49.41,3248.0
2024-01-22 11:15:00,49.42,49.44,49.36,49.39,34550.0,49.42,49.44,49.36,49.39,34550.0
2024-01-22 11:20:00,49.39,49.43,49.37,49.42,21303.0,49.39,49.43,49.37,49.42,21303.0
2024-01-22 11:25:00,49.42,49.46,49.41,49.46,13787.0,49.42,49.46,49.41,49.46,13787.0
2024-01-22 11:30:00,49.47,49.5,49.45,49.5,23205.0,49.47,49.5,49.45,49.5,23205.0
2024-01-22 11:35:00,49.5,49.5,49.41,49.45,36710.0,49.5,49.5,49.41,49.45,36710.0
2024-01-22 11:40:00,49.45,49.5,49.43,49.46,20461.0,49.45,49.5,49.43,49.46,20461.0
2024-01-22 11:45:00,49.47,49.51,49.45,49.45,13188.0,49.47,49.51,49.45,49.45,13188.0
2024-01-22 11:50:00,49.45,49.49,49.44,49.49,15586.0,49.45,49.49,49.44,49.49,15586.0
2024-01-22 11:55:00,49.49,49.55,49.48,49.54,15807.0,49.49,49.55,49.48,49.54,15807.0
2024-01-22 12:00:00,49.54,49.55,49.48,49.5,9551.0,49.54,49.55,49.48,49.5,9551.0
2024-01-22 12:05:00,49.48,49.49,49.41,49.43,16695.0,49.48,49.49,49.41,49.43,16695.0
2024-01-22 12:10:00,49.44,49.47,49.43,49.47,16123.0,49.44,49.47,49.43,49.47,16123.0
2024-01-22 12:15:00,49.47,49.5,49.45,49.5,21025.0,49.47,49.5,49.45,49.5,21025.0
2024-01-22 12:20:00,49.49,49.53,49.48,49.5,16182.0,49.49,49.53,49.48,49.5,16182.0
2024-01-22 12:25:00,49.49,49.51,49.45,49.45,7219.0,49.49,49.51,49.45,49.45,7219.0
2024-01-22 12:30:00,49.45,49.46,49.39,49.39,10550.0,49.45,49.46,49.39,49.39,10550.0
2024-01-22 12:35:00,49.38,49.41,49.37,49.4,14037.0,49.38,49.41,49.37,49.4,14037.0
2024-01-22 12:40:00,49.4,49.4,49.35,49.38,9143.0,49.4,49.4,49.35,49.38,9143.0
2024-01-22 12:45:00,49.37,49.38,49.34,49.35,9317.0,49.37,49.38,49.34,49.35,9317.0
2024-01-22 12:50:00,49.35,49.39,49.32,49.38,20475.0,49.35,49.39,49.32,49.38,20475.0
2024-01-22 12:55:00,49.38,49.39,49.34,49.36,9385.0,49.38,49.39,49.34,49.36,9385.0
2024-01-22 13:00:00,49.35,49.35,49.32,49.34,9061.0,49.35,49.35,49.32,49.34,9061.0
2024-01-22 13:05:00,49.34,49.38,49.3,49.3,21362.0,49.34,49.38,49.3,49.3,21362.0
2024-01-22 13:10:00,49.3,49.35,49.3,49.34,15672.0,49.3,49.35,49.3,49.34,15672.0
2024-01-22 13:15:00,49.34,49.36,49.33,49.34,13725.0,49.34,49.36,49.33,49.34,13725.0
2024-01-22 13:20:00,49.34,49.38,49.32,49.32,10907.0,49.34,49.38,49.32,49.32,10907.0
2024-01-22 13:25:00,49.33,49.33,49.27,49.28,10375.0,49.33,49.33,49.27,49.28,10375.0
2024-01-22 13:30:00,49.29,49.37,49.29,49.36,11395.0,49.29,49.37,49.29,49.36,11395.0
2024-01-22 13:35:00,49.36,49.4,49.36,49.4,8563.0,49.36,49.4,49.36,49.4,8563.0
2024-01-22 13:40:00,49.4,49.4,49.33,49.34,16380.0,49.4,49.4,49.33,49.34,16380.0
2024-01-22 13:45:00,49.34,49.39,49.34,49.39,10763.0,49.34,49.39,49.34,49.39,10763.0
2024-01-22 13:50:00,49.4,49.44,49.37,49.44,22684.0,49.4,49.44,49.37,49.44,22684.0
2024-01-22 13:55:00,49.44,49.45,49.42,49.45,14312.0,49.44,49.45,49.42,49.45,14312.0
2024-01-22 14:00:00,49.45,49.46,49.44,49.44,13146.0,49.45,49.46,49.44,49.44,13146.0
2024-01-22 14:05:00,49.44,49.46,49.43,49.45,18409.0,49.44,49.46,49.43,49.45,18409.0
2024-01-22 14:10:00,49.45,49.45,49.39,49.4,8620.0,49.45,49.45,49.39,49.4,8620.0
2024-01-22 14:15:00,49.4,49.41,49.34,49.35,12074.0,49.4,49.41,49.34,49.35,12074.0
2024-01-22 14:20:00,49.35,49.38,49.33,49.37,11903.0,49.35,49.38,49.33,49.37,11903.0
2024-01-22 14:25:00,49.38,49.38,49.35,49.38,7421.0,49.38,49.38,49.35,49.38,7421.0
2024-01-22 14:30:00,49.37,49.42,49.36,49.37,19273.0,49.37,49.42,49.36,49.37,19273.0
2024-01-22 14:35:00,49.37,49.4,49.35,49.39,20706.0,49.37,49.4,49.35,49.39,20706.0
2024-01-22 14:40:00,49.39,49.4,49.35,49.36,19100.0,49.39,49.4,49.35,49.36,19100.0
2024-01-22 14:45:00,49.34,49.37,49.32,49.34,14992.0,49.34,49.37,49.32,49.34,14992.0
2024-01-22 14:50:00,49.34,49.37,49.33,49.35,22552.0,49.34,49.37,49.33,49.35,22552.0
2024-01-22 14:55:00,49.35,49.41,49.35,49.41,16108.0,49.35,49.41,49.35,49.41,16108.0
2024-01-22 15:00:00,49.42,49.43,49.37,49.41,15725.0,49.42,49.43,49.37,49.41,15725.0
2024-01-22 15:05:00,49.41,49.41,49.35,49.39,19346.0,49.41,49.41,49.35,49.39,19346.0
2024-01-22 15:10:00,49.38,49.4,49.37,49.4,12717.0,49.38,49.4,49.37,49.4,12717.0
2024-01-22 15:15:00,49.39,49.41,49.37,49.39,23566.0,49.39,49.41,49.37,49.39,23566.0
2024-01-22 15:20:00,49.39,49.41,49.38,49.39,14319.0,49.39,49.41,49.38,49.39,14319.0
2024-01-22 15:25:00,49.39,49.44,49.38,49.43,27828.0,49.39,49.44,49.38,49.43,27828.0
2024-01-22 15:30:00,49.43,49.43,49.36,49.37,24421.0,49.43,49.43,49.36,49.37,24421.0
2024-01-22 15:35:00,49.37,49.39,49.35,49.35,30332.0,49.37,49.39,49.35,49.35,30332.0
2024-01-22 15:40:00,49.36,49.4,49.35,49.37,34944.0,49.36,49.4,49.35,49.37,34944.0
2024-01-22 15:45:00,49.37,49.4,49.35,49.39,49237.0,49.37,49.4,49.35,49.39,49237.0
2024-01-22 15:50:00,49.39,49.47,49.38,49.43,116964.0,49.39,49.47,49.38,49.43,116964.0
2024-01-22 15:55:00,49.42,49.49,49.41,49.49,228140.0,49.42,49.49,49.41,49.49,228140.0
2024-01-23 09:30:00,49.41,49.52,49.35,49.45,67324.0,49.41,49.52,49.35,49.45,67324.0
2024-01-23 09:35:00,49.42,49.42,49.21,49.23,27536.0,49.42,49.42,49.21,49.23,27536.0
2024-01-23 09:40:00,49.24,49.27,49.16,49.21,18821.0,49.24,49.27,49.16,49.21,18821.0
2024-01-23 09:45:00,49.2,49.36,49.17,49.36,13559.0,49.2,49.36,49.17,49.36,13559.0
2024-01-23 09:50:00,49.36,49.38,49.27,49.29,34603.0,49.36,49.38,49.27,49.29,34603.0
2024-01-23 09:55:00,49.26,49.28,49.21,49.27,15754.0,49.26,49.28,49.21,49.27,15754.0
2024-01-23 10:00:00,49.25,49.28,49.13,49.15,14520.0,49.25,49.28,49.13,49.15,14520.0
2024-01-23 10:05:00,49.13,49.23,49.09,49.23,24807.0,49.13,49.23,49.09,49.23,24807.0
2024-01-23 10:10:00,49.22,49.26,49.19,49.26,18559.0,49.22,49.26,49.19,49.26,18559.0
2024-01-23 10:15:00,49.27,49.27,49.2,49.21,14668.0,49.27,49.27,49.2,49.21,14668.0
2024-01-23 10:20:00,49.2,49.22,49.15,49.2,52627.0,49.2,49.22,49.15,49.2,52627.0
2024-01-23 10:25:00,49.2,49.25,49.18,49.25,33993.0,49.2,49.25,49.18,49.25,33993.0
2024-01-23 10:30:00,49.26,49.26,49.23,49.25,29060.0,49.26,49.26,49.23,49.25,29060.0
2024-01-23 10:35:00,49.25,49.27,49.19,49.26,18767.0,49.25,49.27,49.19,49.26,18767.0
2024-01-23 10:40:00,49.25,49.26,49.21,49.21,13206.0,49.25,49.26,49.21,49.21,13206.0
2024-01-23 10:45:00,49.2,49.21,49.11,49.12,25902.0,49.2,49.21,49.11,49.12,25902.0
2024-01-23 10:50:00,49.13,49.13,49.08,49.12,17607.0,49.13,49.13,49.08,49.12,17607.0
2024-01-23 10:55:00,49.11,49.18,49.11,49.15,15795.0,49.11,49.18,49.11,49.15,15795.0
2024-01-23 11:00:00,49.15,49.21,49.15,49.21,10096.0,49.15,49.21,49.15,49.21,10096.0
2024-01-23 11:05:00,49.21,49.22,49.19,49.22,6418.0,49.21,49.22,49.19,49.22,6418.0
2024-01-23 11:10:00,49.22,49.26,49.18,49.18,12221.0,49.22,49.26,49.18,49.18,12221.0
2024-01-23 11:15:00,49.18,49.21,49.15,49.16,29354.0,49.18,49.21,49.15,49.16,29354.0
2024-01-23 11:20:00,49.16,49.18,49.07,49.09,18571.0,49.16,49.18,49.07,49.09,18571.0
2024-01-23 11:25:00,49.09,49.09,49.05,49.08,8484.0,49.09,49.09,49.05,49.08,8484.0
2024-01-23 11:30:00,49.08,49.11,49.08,49.09,9114.0,49.08,49.11,49.08,49.09,9114.0
2024-01-23 11:35:00,49.09,49.12,49.07,49.1,14394.0,49.09,49.12,49.07,49.1,14394.0
2024-01-23 11:40:00,49.09,49.11,49.06,49.1,18470.0,49.09,49.11,49.06,49.1,18470.0
2024-01-23 11:45:00,49.11,49.15,49.11,49.13,16616.0,49.11,49.15,49.11,49.13,16616.0
2024-01-23 11:50:00,49.12,49.15,49.11,49.14,8900.0,49.12,49.15,49.11,49.14,8900.0
2024-01-23 11:55:00,49.14,49.14,49.09,49.12,12108.0,49.14,49.14,49.09,49.12,12108.0
2024-01-23 12:00:00,49.12,49.12,49.08,49.09,6821.0,49.12,49.12,49.08,49.09,6821.0
2024-01-23 12:05:00,49.09,49.09,49.04,49.05,15347.0,49.09,49.09,49.04,49.05,15347.0
2024-01-23 12:10:00,49.05,49.13,49.05,49.13,22582.0,49.05,49.13,49.05,49.13,22582.0
2024-01-23 12:15:00,49.12,49.12,49.05,49.07,10832.0,49.12,49.12,49.05,49.07,10832.0
2024-01-23 12:20:00,49.08,49.08,49.03,49.05,7383.0,49.08,49.08,49.03,49.05,7383.0
2024-01-23 12:25:00,49.05,49.08,49.04,49.06,12492.0,49.05,49.08,49.04,49.06,12492.0
2024-01-23 12:30:00,49.07,49.08,49.03,49.03,16575.0,49.07,49.08,49.03,49.03,16575.0
2024-01-23 12:35:00,49.02,49.04,49.0,49.03,9413.0,49.02,49.04,49.0,49.03,9413.0
2024-01-23 12:40:00,49.03,49.03,49.01,49.03,4956.0,49.03,49.03,49.01,49.03,4956.0
2024-01-23 12:45:00,49.02,49.03,49.01,49.02,10895.0,49.02,49.03,49.01,49.02,10895.0
2024-01-23 12:50:00,49.02,49.06,49.02,49.05,12445.0,49.02,49.06,49.02,49.05,12445.0
2024-01-23 12:55:00,49.05,49.07,49.04,49.06,6852.0,49.05,49.07,49.04,49.06,6852.0
2024-01-23 13:00:00,49.07,49.08,49.05,49.05,5285.0,49.07,49.08,49.05,49.05,5285.0
2024-01-23 13:05:00,49.04,49.05,49.02,49.04,12755.0,49.04,49.05,49.02,49.04,12755.0
2024-01-23 13:10:00,49.04,49.07,49.03,49.05,8519.0,49.04,49.07,49.03,49.05,8519.0
2024-01-23 13:15:00,49.05,49.07,49.04,49.07,5727.0,49.05,49.07,49.04,49.07,5727.0
2024-01-23 13:20:00,49.07,49.09,49.03,49.04,7689.0,49.07,49.09,49.03,49.04,7689.0
2024-01-23 13:25:00,49.04,49.08,49.03,49.07,22469.0,49.04,49.08,49.03,49.07,22469.0
2024-01-23 13:30:00,49.07,49.08,49.04,49.05,11696.0,49.07,49.08,49.04,49.05,11696.0
2024-01-23 13:35:00,49.04,49.1,49.04,49.1,12712.0,49.04,49.1,49.04,49.1,12712.0
2024-01-23 13:40:00,49.1,49.11,49.09,49.11,6817.0,49.1,49.11,49.09,49.11,6817.0
2024-01-23 13:45:00,49.12,49.22,49.11,49.21,16662.0,49.12,49.22,49.11,49.21,16662.0
2024-01-23 13:50:00,49.22,49.27,49.22,49.25,24361.0,49.22,49.27,49.22,49.25,24361.0
2024-01-23 13:55:00,49.25,49.28,49.24,49.28,48513.0,49.25,49.28,49.24,49.28,48513.0
2024-01-23 14:00:00,49.28,49.3,49.25,49.29,23457.0,49.28,49.3,49.25,49.29,23457.0
2024-01-23 14:05:00,49.29,49.31,49.27,49.3,34188.0,49.29,49.31,49.27,49.3,34188.0
2024-01-23 14:10:00,49.3,49.33,49.29,49.32,195592.0,49.3,49.33,49.29,49.32,195592.0
2024-01-23 14:15:00,49.32,49.32,49.27,49.32,37679.0,49.32,49.32,49.27,49.32,37679.0
2024-01-23 14:20:00,49.32,49.34,49.29,49.34,8320.0,49.32,49.34,49.29,49.34,8320.0
2024-01-23 14:25:00,49.34,49.4,49.33,49.4,9866.0,49.34,49.4,49.33,49.4,9866.0
2024-01-23 14:30:00,49.4,49.41,49.33,49.34,15779.0,49.4,49.41,49.33,49.34,15779.0
2024-01-23 14:35:00,49.35,49.39,49.34,49.39,9812.0,49.35,49.39,49.34,49.39,9812.0
2024-01-23 14:40:00,49.39,49.4,49.33,49.34,14098.0,49.39,49.4,49.33,49.34,14098.0
2024-01-23 14:45:00,49.35,49.4,49.34,49.4,8272.0,49.35,49.4,49.34,49.4,8272.0
2024-01-23 14:50:00,49.39,49.43,49.38,49.4,16975.0,49.39,49.43,49.38,49.4,16975.0
2024-01-23 14:55:00,49.41,49.45,49.4,49.44,30838.0,49.41,49.45,49.4,49.44,30838.0
2024-01-23 15:00:00,49.45,49.48,49.41,49.46,39087.0,49.45,49.48,49.41,49.46,39087.0
2024-01-23 15:05:00,49.46,49.52,49.45,49.52,18409.0,49.46,49.52,49.45,49.52,18409.0
2024-01-23 15:10:00,49.52,49.57,49.51,49.57,25155.0,49.52,49.57,49.51,49.57,25155.0
2024-01-23 15:15:00,49.55,49.56,49.52,49.55,17915.0,49.55,49.56,49.52,49.55,17915.0
2024-01-23 15:20:00,49.55,49.58,49.54,49.57,36706.0,49.55,49.58,49.54,49.57,36706.0
2024-01-23 15:25:00,49.57,49.58,49.54,49.58,18811.0,49.57,49.58,49.54,49.58,18811.0
2024-01-23 15:30:00,49.57,49.59,49.51,49.53,40002.0,49.57,49.59,49.51,49.53,40002.0
2024-01-23 15:35:00,49.52,49.52,49.45,49.45,45516.0,49.52,49.52,49.45,49.45,45516.0
2024-01-23 15:40:00,49.46,49.51,49.44,49.51,24031.0,49.46,49.51,49.44,49.51,24031.0
2024-01-23 15:45:00,49.52,49.55,49.47,49.48,148521.0,49.52,49.55,49.47,49.48,148521.0
2024-01-23 15:50:00,49.48,49.58,49.48,49.55,110101.0,49.48,49.58,49.48,49.55,110101.0
2024-01-23 15:55:00,49.55,49.58,49.52,49.53,170663.0,49.55,49.58,49.52,49.53,170663.0
2024-01-24 09:30:00,49.72,49.82,49.63,49.67,59676.0,49.72,49.82,49.63,49.67,59676.0
2024-01-24 09:35:00,49.67,49.77,49.59,49.59,37202.0,49.67,49.77,49.59,49.59,37202.0
2024-01-24 09:40:00,49.59,49.64,49.48,49.53,23286.0,49.59,49.64,49.48,49.53,23286.0
2024-01-24 09:45:00,49.51,49.63,49.48,49.52,22306.0,49.51,49.63,49.48,49.52,22306.0
2024-01-24 09:50:00,49.53,49.56,49.49,49.52,22920.0,49.53,49.56,49.49,49.52,22920.0
2024-01-24 09:55:00,49.52,49.56,49.41,49.42,90694.0,49.52,49.56,49.41,49.42,90694.0
2024-01-24 10:00:00,49.41,49.43,49.28,49.32,27748.0,49.41,49.43,49.28,49.32,27748.0
2024-01-24 10:05:00,49.33,49.52,49.32,49.52,24498.0,49.33,49.52,49.32,49.52,24498.0
2024-01-24 10:10:00,49.52,49.66,49.52,49.63,80578.0,49.52,49.66,49.52,49.63,80578.0
2024-01-24 10:15:00,49.64,49.69,49.57,49.57,38315.0,49.64,49.69,49.57,49.57,38315.0
2024-01-24 10:20:00,49.57,49.57,49.47,49.52,29320.0,49.57,49.57,49.47,49.52,29320.0
2024-01-24 10:25:00,49.53,49.55,49.47,49.55,72488.0,49.53,49.55,49.47,49.55,72488.0
2024-01-24 10:30:00,49.54,49.63,49.47,49.55,43357.0,49.54,49.63,49.47,49.55,43357.0
2024-01-24 10:35:00,49.56,49.66,49.51,49.66,24263.0,49.56,49.66,49.51,49.66,24263.0
2024-01-24 10:40:00,49.67,49.86,49.66,49.85,17775.0,49.67,49.86,49.66,49.85,17775.0
2024-01-24 10:45:00,49.86,49.88,49.75,49.8,20794.0,49.86,49.88,49.75,49.8,20794.0
2024-01-24 10:50:00,49.8,49.81,49.71,49.73,22148.0,49.8,49.81,49.71,49.73,22148.0
2024-01-24 10:55:00,49.73,49.75,49.69,49.74,16421.0,49.73,49.75,49.69,49.74,16421.0
2024-01-24 11:00:00,49.75,49.77,49.7,49.71,18548.0,49.75,49.77,49.7,49.71,18548.0
2024-01-24 11:05:00,49.71,49.71,49.6,49.64,30659.0,49.71,49.71,49.6,49.64,30659.0
2024-01-24 11:10:00,49.64,49.64,49.55,49.55,19310.0,49.64,49.64,49.55,49.55,19310.0
2024-01-24 11:15:00,49.55,49.66,49.54,49.65,25913.0,49.55,49.66,49.54,49.65,25913.0
2024-01-24 11:20:00,49.66,49.68,49.62,49.63,29895.0,49.66,49.68,49.62,49.63,29895.0
2024-01-24 11:25:00,49.63,49.69,49.6,49.61,25722.0,49.63,49.69,49.6,49.61,25722.0
2024-01-24 11:30:00,49.61,49.62,49.57,49.59,30781.0,49.61,49.62,49.57,49.59,30781.0
2024-01-24 11:35:00,49.59,49.62,49.56,49.58,20568.0,49.59,49.62,49.56,49.58,20568.0
2024-01-24 11:40:00,49.58,49.58,49.51,49.53,23549.0,49.58,49.58,49.51,49.53,23549.0
2024-01-24 11:45:00,49.53,49.56,49.51,49.55,19306.0,49.53,49.56,49.51,49.55,19306.0
2024-01-24 11:50:00,49.55,49.61,49.55,49.61,15318.0,49.55,49.61,49.55,49.61,15318.0
2024-01-24 11:55:00,49.6,49.65,49.58,49.61,25257.0,49.6,49.65,49.58,49.61,25257.0
2024-01-24 12:00:00,49.61,49.61,49.52,49.55,24529.0,49.61,49.61,49.52,49.55,24529.0
2024-01-24 12:05:00,49.55,49.57,49.52,49.56,18113.0,49.55,49.57,49.52,49.56,18113.0
2024-01-24 12:10:00,49.55,49.56,49.47,49.5,23276.0,49.55,49.56,49.47,49.5,23276.0
2024-01-24 12:15:00,49.49,49.53,49.48,49.51,22191.0,49.49,49.53,49.48,49.51,22191.0
2024-01-24 12:20:00,49.51,49.51,49.46,49.48,22471.0,49.51,49.51,49.46,49.48,22471.0
2024-01-24 12:25:00,49.48,49.55,49.48,49.51,26322.0,49.48,49.55,49.48,49.51,26322.0
2024-01-24 12:30:00,49.51,49.57,49.5,49.56,19621.0,49.51,49.57,49.5,49.56,19621.0
2024-01-24 12:35:00,49.55,49.59,49.54,49.56,15626.0,49.55,49.59,49.54,49.56,15626.0
2024-01-24 12:40:00,49.55,49.56,49.48,49.48,20359.0,49.55,49.56,49.48,49.48,20359.0
2024-01-24 12:45:00,49.48,49.54,49.48,49.53,20356.0,49.48,49.54,49.48,49.53,20356.0
2024-01-24 12:50:00,49.54,49.58,49.53,49.55,16975.0,49.54,49.58,49.53,49.55,16975.0
2024-01-24 12:55:00,49.55,49.59,49.52,49.53,22001.0,49.55,49.59,49.52,49.53,22001.0
2024-01-24 13:00:00,49.52,49.54,49.41,49.43,33533.0,49.52,49.54,49.41,49.43,33533.0
2024-01-24 13:05:00,49.42,49.45,49.38,49.41,22534.0,49.42,49.45,49.38,49.41,22534.0
2024-01-24 13:10:00,49.41,49.44,49.38,49.39,19102.0,49.41,49.44,49.38,49.39,19102.0
2024-01-24 13:15:00,49.38,49.39,49.31,49.33,18697.0,49.38,49.39,49.31,49.33,18697.0
2024-01-24 13:20:00,49.33,49.34,49.3,49.32,15330.0,49.33,49.34,49.3,49.32,15330.0
2024-01-24 13:25:00,49.31,49.38,49.29,49.34,18061.0,49.31,49.38,49.29,49.34,18061.0
2024-01-24 13:30:00,49.34,49.34,49.26,49.3,19264.0,49.34,49.34,49.26,49.3,19264.0
2024-01-24 13:35:00,49.3,49.31,49.23,49.23,14891.0,49.3,49.31,49.23,49.23,14891.0
2024-01-24 13:40:00,49.23,49.28,49.19,49.21,19813.0,49.23,49.28,49.19,49.21,19813.0
2024-01-24 13:45:00,49.21,49.21,49.15,49.19,29387.0,49.21,49.21,49.15,49.19,29387.0
2024-01-24 13:50:00,49.18,49.26,49.17,49.26,19210.0,49.18,49.26,49.17,49.26,19210.0
2024-01-24 13:55:00,49.25,49.29,49.23,49.28,21807.0,49.25,49.29,49.23,49.28,21807.0
2024-01-24 14:00:00,49.27,49.28,49.24,49.27,18860.0,49.27,49.28,49.24,49.27,18860.0
2024-01-24 14:05:00,49.27,49.28,49.19,49.2,19743.0,49.27,49.28,49.19,49.2,19743.0
2024-01-24 14:10:00,49.21,49.21,49.14,49.15,19142.0,49.21,49.21,49.14,49.15,19142.0
2024-01-24 14:15:00,49.15,49.18,49.13,49.16,14804.0,49.15,49.18,49.13,49.16,14804.0
2024-01-24 14:20:00,49.15,49.15,49.06,49.07,29086.0,49.15,49.15,49.06,49.07,29086.0
2024-01-24 14:25:00,49.07,49.12,49.04,49.07,28083.0,49.07,49.12,49.04,49.07,28083.0
2024-01-24 14:30:00,49.07,49.1,48.97,48.98,34774.0,49.07,49.1,48.97,48.98,34774.0
2024-01-24 14:35:00,48.98,49.01,48.95,48.98,25495.0,48.98,49.01,48.95,48.98,25495.0
2024-01-24 14:40:00,48.99,49.05,48.99,49.05,52698.0,48.99,49.05,48.99,49.05,52698.0
2024-01-24 14:45:00,49.05,49.08,49.03,49.05,35951.0,49.05,49.08,49.03,49.05,35951.0
2024-01-24 14:50:00,49.05,49.06,49.02,49.04,29405.0,49.05,49.06,49.02,49.04,29405.0
2024-01-24 14:55:00,49.04,49.04,48.87,48.88,84566.0,49.04,49.04,48.87,48.88,84566.0
2024-01-24 15:00:00,48.88,48.91,48.83,48.85,118570.0,48.88,48.91,48.83,48.85,118570.0
2024-01-24 15:05:00,48.86,48.9,48.81,48.82,54072.0,48.86,48.9,48.81,48.82,54072.0
2024-01-24 15:10:00,48.81,48.85,48.77,48.8,82029.0,48.81,48.85,48.77,48.8,82029.0
2024-01-24 15:15:00,48.8,48.8,48.68,48.68,51633.0,48.8,48.8,48.68,48.68,51633.0
2024-01-24 15:20:00,48.68,48.73,48.67,48.73,54832.0,48.68,48.73,48.67,48.73,54832.0
2024-01-24 15:25:00,48.72,48.73,48.64,48.66,25701.0,48.72,48.73,48.64,48.66,25701.0
2024-01-24 15:30:00,48.65,48.71,48.64,48.69,28090.0,48.65,48.71,48.64,48.69,28090.0
2024-01-24 15:35:00,48.69,48.73,48.67,48.69,58130.0,48.69,48.73,48.67,48.69,58130.0
2024-01-24 15:40:00,48.69,48.76,48.69,48.73,38884.0,48.69,48.76,48.69,48.73,38884.0
2024-01-24 15:45:00,48.73,48.75,48.58,48.58,86735.0,48.73,48.75,48.58,48.58,86735.0
2024-01-24 15:50:00,48.58,48.64,48.55,48.64,184157.0,48.58,48.64,48.55,48.64,184157.0
2024-01-24 15:55:00,48.64,48.67,48.58,48.65,309301.0,48.64,48.67,48.58,48.65,309301.0
2024-01-25 09:30:00,48.91,49.14,48.77,49.1,115809.0,48.91,49.14,48.77,49.1,115809.0
2024-01-25 09:35:00,49.08,49.1,48.78,48.8,25848.0,49.08,49.1,48.78,48.8,25848.0
2024-01-25 09:40:00,48.78,48.93,48.78,48.9,24700.0,48.78,48.93,48.78,48.9,24700.0
2024-01-25 09:45:00,48.9,48.99,48.79,48.97,25132.0,48.9,48.99,48.79,48.97,25132.0
2024-01-25 09:50:00,48.94,48.94,48.76,48.79,18657.0,48.94,48.94,48.76,48.79,18657.0
2024-01-25 09:55:00,48.8,48.84,48.69,48.75,30682.0,48.8,48.84,48.69,48.75,30682.0
2024-01-25 10:00:00,48.76,48.79,48.59,48.62,25163.0,48.76,48.79,48.59,48.62,25163.0
2024-01-25 10:05:00,48.63,48.67,48.58,48.63,17753.0,48.63,48.67,48.58,48.63,17753.0
2024-01-25 10:10:00,48.64,48.71,48.59,48.63,20717.0,48.64,48.71,48.59,48.63,20717.0
2024-01-25 10:15:00,48.62,48.62,48.5,48.52,20003.0,48.62,48.62,48.5,48.52,20003.0
2024-01-25 10:20:00,48.53,48.61,48.52,48.57,15826.0,48.53,48.61,48.52,48.57,15826.0
2024-01-25 10:25:00,48.57,48.6,48.54,48.55,11368.0,48.57,48.6,48.54,48.55,11368.0
2024-01-25 10:30:00,48.56,48.62,48.5,48.5,26594.0,48.56,48.62,48.5,48.5,26594.0
2024-01-25 10:35:00,48.5,48.55,48.45,48.52,27474.0,48.5,48.55,48.45,48.52,27474.0
2024-01-25 10:40:00,48.52,48.61,48.5,48.61,18720.0,48.52,48.61,48.5,48.61,18720.0
2024-01-25 10:45:00,48.6,48.62,48.56,48.57,16020.0,48.6,48.62,48.56,48.57,16020.0
2024-01-25 10:50:00,48.58,48.63,48.55,48.62,13273.0,48.58,48.63,48.55,48.62,13273.0
2024-01-25 10:55:00,48.61,48.65,48.58,48.65,18817.0,48.61,48.65,48.58,48.65,18817.0
2024-01-25 11:00:00,48.64,48.66,48.61,48.64,6575.0,48.64,48.66,48.61,48.64,6575.0
2024-01-25 11:05:00,48.64,48.71,48.64,48.66,21951.0,48.64,48.71,48.64,48.66,21951.0
2024-01-25 11:10:00,48.65,48.77,48.64,48.75,8757.0,48.65,48.77,48.64,48.75,8757.0
2024-01-25 11:15:00,48.75,48.79,48.71,48.72,6928.0,48.75,48.79,48.71,48.72,6928.0
2024-01-25 11:20:00,48.72,48.72,48.67,48.67,9817.0,48.72,48.72,48.67,48.67,9817.0
2024-01-25 11:25:00,48.66,48.73,48.66,48.73,14287.0,48.66,48.73,48.66,48.73,14287.0
2024-01-25 11:30:00,48.72,48.74,48.69,48.71,9623.0,48.72,48.74,48.69,48.71,9623.0
2024-01-25 11:35:00,48.71,48.75,48.7,48.71,8127.0,48.71,48.75,48.7,48.71,8127.0
2024-01-25 11:40:00,48.7,48.72,48.66,48.72,6423.0,48.7,48.72,48.66,48.72,6423.0
2024-01-25 11:45:00,48.71,48.77,48.71,48.74,10258.0,48.71,48.77,48.71,48.74,10258.0
2024-01-25 11:50:00,48.72,48.78,48.72,48.78,27390.0,48.72,48.78,48.72,48.78,27390.0
2024-01-25 11:55:00,48.77,48.79,48.74,48.78,30498.0,48.77,48.79,48.74,48.78,30498.0
2024-01-25 12:00:00,48.8,48.81,48.78,48.8,12312.0,48.8,48.81,48.78,48.8,12312.0
2024-01-25 12:05:00,48.8,48.84,48.78,48.83,94713.0,48.8,48.84,48.78,48.83,94713.0
2024-01-25 12:10:00,48.83,48.84,48.78,48.81,21912.0,48.83,48.84,48.78,48.81,21912.0
2024-01-25 12:15:00,48.81,48.87,48.81,48.83,13652.0,48.81,48.87,48.81,48.83,13652.0
2024-01-25 12:20:00,48.81,48.82,48.79,48.81,13090.0,48.81,48.82,48.79,48.81,13090.0
2024-01-25 12:25:00,48.81,48.87,48.81,48.82,19204.0,48.81,48.87,48.81,48.82,19204.0
2024-01-25 12:30:00,48.82,48.85,48.82,48.83,17984.0,48.82,48.85,48.82,48.83,17984.0
2024-01-25 12:35:00,48.83,48.87,48.82,48.86,9193.0,48.83,48.87,48.82,48.86,9193.0
2024-01-25 12:40:00,48.86,48.91,48.86,48.91,12924.0,48.86,48.91,48.86,48.91,12924.0
2024-01-25 12:45:00,48.91,48.92,48.86,48.89,19380.0,48.91,48.92,48.86,48.89,19380.0
2024-01-25 12:50:00,48.88,48.91,48.86,48.89,11266.0,48.88,48.91,48.86,48.89,11266.0
2024-01-25 12:55:00,48.9,48.93,48.86,48.91,23242.0,48.9,48.93,48.86,48.91,23242.0
2024-01-25 13:00:00,48.92,49.0,48.92,48.98,48530.0,48.92,49.0,48.92,48.98,48530.0
2024-01-25 13:05:00,48.98,49.0,48.97,48.98,26718.0,48.98,49.0,48.97,48.98,26718.0
2024-01-25 13:10:00,48.98,48.99,48.9,48.9,27962.0,48.98,48.99,48.9,48.9,27962.0
2024-01-25 13:15:00,48.9,48.9,48.76,48.76,14573.0,48.9,48.9,48.76,48.76,14573.0
2024-01-25 13:20:00,48.76,48.81,48.76,48.77,13479.0,48.76,48.81,48.76,48.77,13479.0
2024-01-25 13:25:00,48.77,48.82,48.76,48.79,17543.0,48.77,48.82,48.76,48.79,17543.0
2024-01-25 13:30:00,48.79,48.81,48.75,48.76,15868.0,48.79,48.81,48.75,48.76,15868.0
2024-01-25 13:35:00,48.76,48.8,48.75,48.78,19243.0,48.76,48.8,48.75,48.78,19243.0
2024-01-25 13:40:00,48.79,48.8,48.76,48.76,12471.0,48.79,48.8,48.76,48.76,12471.0
2024-01-25 13:45:00,48.76,48.77,48.71,48.75,18552.0,48.76,48.77,48.71,48.75,18552.0
2024-01-25 13:50:00,48.75,48.76,48.7,48.71,29383.0,48.75,48.76,48.7,48.71,29383.0
2024-01-25 13:55:00,48.71,48.72,48.61,48.63,38603.0,48.71,48.72,48.61,48.63,38603.0
2024-01-25 14:00:00,48.63,48.67,48.59,48.66,30104.0,48.63,48.67,48.59,48.66,30104.0
2024-01-25 14:05:00,48.65,48.68,48.63,48.65,13384.0,48.65,48.68,48.63,48.65,13384.0
2024-01-25 14:10:00,48.65,48.7,48.64,48.7,28151.0,48.65,48.7,48.64,48.7,28151.0
2024-01-25 14:15:00,48.7,48.71,48.64,48.71,18751.0,48.7,48.71,48.64,48.71,18751.0
2024-01-25 14:20:00,48.71,48.73,48.68,48.7,15207.0,48.71,48.73,48.68,48.7,15207.0
2024-01-25 14:25:00,48.7,48.73,48.68,48.71,13030.0,48.7,48.73,48.68,48.71,13030.0
2024-01-25 14:30:00,48.71,48.72,48.67,48.69,14334.0,48.71,48.72,48.67,48.69,14334.0
2024-01-25 14:35:00,48.7,48.74,48.69,48.73,15223.0,48.7,48.74,48.69,48.73,15223.0
2024-01-25 14:40:00,48.74,48.75,48.71,48.73,16903.0,48.74,48.75,48.71,48.73,16903.0
2024-01-25 14:45:00,48.72,48.76,48.7,48.73,18561.0,48.72,48.76,48.7,48.73,18561.0
2024-01-25 14:50:00,48.73,48.81,48.72,48.81,17826.0,48.73,48.81,48.72,48.81,17826.0
2024-01-25 14:55:00,48.8,48.84,48.8,48.82,16465.0,48.8,48.84,48.8,48.82,16465.0
2024-01-25 15:00:00,48.82,48.84,48.8,48.83,19149.0,48.82,48.84,48.8,48.83,19149.0
2024-01-25 15:05:00,48.84,48.91,48.83,48.9,15702.0,48.84,48.91,48.83,48.9,15702.0
2024-01-25 15:10:00,48.9,48.91,48.87,48.87,18454.0,48.9,48.91,48.87,48.87,18454.0
2024-01-25 15:15:00,48.87,48.96,48.85,48.96,29635.0,48.87,48.96,48.85,48.96,29635.0
2024-01-25 15:20:00,48.96,48.97,48.81,48.82,93367.0,48.96,48.97,48.81,48.82,93367.0
2024-01-25 15:25:00,48.82,48.89,48.82,48.87,29929.0,48.82,48.89,48.82,48.87,29929.0
2024-01-25 15:30:00,48.87,48.92,48.85,48.9,34372.0,48.87,48.92,48.85,48.9,34372.0
2024-01-25 15:35:00,48.89,48.93,48.89,48.91,42758.0,48.89,48.93,48.89,48.91,42758.0
2024-01-25 15:40:00,48.9,48.9,48.84,48.87,47744.0,48.9,48.9,48.84,48.87,47744.0
2024-01-25 15:45:00,48.87,48.94,48.86,48.94,82626.0,48.87,48.94,48.86,48.94,82626.0
2024-01-25 15:50:00,48.94,48.95,48.84,48.87,156985.0,48.94,48.95,48.84,48.87,156985.0
2024-01-25 15:55:00,48.87,49.01,48.87,49.01,216998.0,48.87,49.01,48.87,49.01,216998.0
2024-01-26 09:30:00,49.0,49.03,48.74,48.87,85902.0,49.0,49.03,48.74,48.87,85902.0
2024-01-26 09:35:00,48.86,48.88,48.76,48.86,21478.0,48.86,48.88,48.76,48.86,21478.0
2024-01-26 09:40:00,48.88,48.88,48.71,48.74,25615.0,48.88,48.88,48.71,48.74,25615.0
2024-01-26 09:45:00,48.74,48.74,48.59,48.66,21497.0,48.74,48.74,48.59,48.66,21497.0
2024-01-26 09:50:00,48.67,48.7,48.54,48.55,17297.0,48.67,48.7,48.54,48.55,17297.0
2024-01-26 09:55:00,48.55,48.6,48.52,48.54,173115.0,48.55,48.6,48.52,48.54,173115.0
2024-01-26 10:00:00,48.53,48.53,48.34,48.34,53903.0,48.53,48.53,48.34,48.34,53903.0
2024-01-26 10:05:00,48.33,48.37,48.16,48.16,44675.0,48.33,48.37,48.16,48.16,44675.0
2024-01-26 10:10:00,48.16,48.18,47.93,47.95,51983.0,48.16,48.18,47.93,47.95,51983.0
2024-01-26 10:15:00,47.94,47.97,47.81,47.83,37669.0,47.94,47.97,47.81,47.83,37669.0
2024-01-26 10:20:00,47.83,48.11,47.74,48.04,127756.0,47.83,48.11,47.74,48.04,127756.0
2024-01-26 10:25:00,48.05,48.19,48.04,48.18,34123.0,48.05,48.19,48.04,48.18,34123.0
2024-01-26 10:30:00,48.19,48.32,48.18,48.27,23492.0,48.19,48.32,48.18,48.27,23492.0
2024-01-26 10:35:00,48.27,48.33,48.23,48.26,27169.0,48.27,48.33,48.23,48.26,27169.0
2024-01-26 10:40:00,48.26,48.4,48.23,48.4,33881.0,48.26,48.4,48.23,48.4,33881.0
2024-01-26 10:45:00,48.4,48.4,48.34,48.4,7858.0,48.4,48.4,48.34,48.4,7858.0
2024-01-26 10:50:00,48.4,48.44,48.36,48.4,45616.0,48.4,48.44,48.36,48.4,45616.0
2024-01-26 10:55:00,48.41,48.45,48.39,48.45,70312.0,48.41,48.45,48.39,48.45,70312.0
2024-01-26 11:00:00,48.45,48.48,48.39,48.4,27136.0,48.45,48.48,48.39,48.4,27136.0
2024-01-26 11:05:00,48.4,48.41,48.34,48.37,41729.0,48.4,48.41,48.34,48.37,41729.0
2024-01-26 11:10:00,48.38,48.38,48.28,48.29,56047.0,48.38,48.38,48.28,48.29,56047.0
2024-01-26 11:15:00,48.3,48.31,48.24,48.25,36474.0,48.3,48.31,48.24,48.25,36474.0
2024-01-26 11:20:00,48.26,48.33,48.26,48.33,33545.0,48.26,48.33,48.26,48.33,33545.0
2024-01-26 11:25:00,48.33,48.35,48.28,48.29,45070.0,48.33,48.35,48.28,48.29,45070.0
2024-01-26 11:30:00,48.29,48.29,48.19,48.21,35763.0,48.29,48.29,48.19,48.21,35763.0
2024-01-26 11:35:00,48.21,48.22,48.07,48.09,59906.0,48.21,48.22,48.07,48.09,59906.0
2024-01-26 11:40:00,48.09,48.16,48.07,48.16,22544.0,48.09,48.16,48.07,48.16,22544.0
2024-01-26 11:45:00,48.16,48.2,48.13,48.19,16332.0,48.16,48.2,48.13,48.19,16332.0
2024-01-26 11:50:00,48.2,48.2,48.14,48.16,54722.0,48.2,48.2,48.14,48.16,54722.0
2024-01-26 11:55:00,48.16,48.29,48.15,48.28,32698.0,48.16,48.29,48.15,48.28,32698.0
2024-01-26 12:00:00,48.28,48.32,48.25,48.28,35114.0,48.28,48.32,48.25,48.28,35114.0
2024-01-26 12:05:00,48.28,48.28,48.23,48.25,17307.0,48.28,48.28,48.23,48.25,17307.0
2024-01-26 12:10:00,48.24,48.28,48.18,48.27,29220.0,48.24,48.28,48.18,48.27,29220.0
2024-01-26 12:15:00,48.27,48.28,48.22,48.23,16455.0,48.27,48.28,48.22,48.23,16455.0
2024-01-26 12:20:00,48.23,48.24,48.17,48.17,17922.0,48.23,48.24,48.17,48.17,17922.0
2024-01-26 12:25:00,48.17,48.18,48.13,48.16,21051.0,48.17,48.18,48.13,48.16,21051.0
2024-01-26 12:30:00,48.16,48.17,48.05,48.07,20291.0,48.16,48.17,48.05,48.07,20291.0
2024-01-26 12:35:00,48.07,48.07,47.98,48.0,30877.0,48.07,48.07,47.98,48.0,30877.0
2024-01-26 12:40:00,48.0,48.02,47.94,47.98,23547.0,48.0,48.02,47.94,47.98,23547.0
2024-01-26 12:45:00,47.99,48.02,47.98,48.0,21713.0,47.99,48.02,47.98,48.0,21713.0
2024-01-26 12:50:00,48.0,48.05,47.99,48.04,20903.0,48.0,48.05,47.99,48.04,20903.0
2024-01-26 12:55:00,48.04,48.04,47.98,47.98,15090.0,48.04,48.04,47.98,47.98,15090.0
2024-01-26 13:00:00,47.97,47.98,47.92,47.97,15648.0,47.97,47.98,47.92,47.97,15648.0
2024-01-26 13:05:00,47.97,47.98,47.93,47.98,8824.0,47.97,47.98,47.93,47.98,8824.0
2024-01-26 13:10:00,47.97,47.97,47.92,47.93,13583.0,47.97,47.97,47.92,47.93,13583.0
2024-01-26 13:15:00,47.93,47.98,47.93,47.95,37366.0,47.93,47.98,47.93,47.95,37366.0
2024-01-26 13:20:00,47.94,47.98,47.93,47.97,11976.0,47.94,47.98,47.93,47.97,11976.0
2024-01-26 13:25:00,47.96,47.98,47.9,47.93,25628.0,47.96,47.98,47.9,47.93,25628.0
2024-01-26 13:30:00,47.93,47.98,47.92,47.98,20156.0,47.93,47.98,47.92,47.98,20156.0
2024-01-26 13:35:00,47.98,47.99,47.95,47.97,22408.0,47.98,47.99,47.95,47.97,22408.0
2024-01-26 13:40:00,47.96,47.96,47.87,47.91,30946.0,47.96,47.96,47.87,47.91,30946.0
2024-01-26 13:45:00,47.9,47.92,47.87,47.91,21938.0,47.9,47.92,47.87,47.91,21938.0
2024-01-26 13:50:00,47.9,47.93,47.88,47.9,22210.0,47.9,47.93,47.88,47.9,22210.0
2024-01-26 13:55:00,47.9,47.95,47.87,47.93,13869.0,47.9,47.95,47.87,47.93,13869.0
2024-01-26 14:00:00,47.93,48.0,47.91,48.0,41171.0,47.93,48.0,47.91,48.0,41171.0
2024-01-26 14:05:00,48.0,48.06,47.99,48.02,62766.0,48.0,48.06,47.99,48.02,62766.0
2024-01-26 14:10:00,48.01,48.02,47.95,47.98,64592.0,48.01,48.02,47.95,47.98,64592.0
2024-01-26 14:15:00,47.98,48.01,47.96,48.0,36958.0,47.98,48.01,47.96,48.0,36958.0
2024-01-26 14:20:00,48.01,48.08,47.97,48.08,96723.0,48.01,48.08,47.97,48.08,96723.0
2024-01-26 14:25:00,48.09,48.11,48.04,48.11,29866.0,48.09,48.11,48.04,48.11,29866.0
2024-01-26 14:30:00,48.11,48.12,47.95,47.96,136677.0,48.11,48.12,47.95,47.96,136677.0
2024-01-26 14:35:00,47.97,48.06,47.95,48.05,32873.0,47.97,48.06,47.95,48.05,32873.0
2024-01-26 14:40:00,48.05,48.1,48.04,48.09,51576.0,48.05,48.1,48.04,48.09,51576.0
2024-01-26 14:45:00,48.09,48.12,48.01,48.02,106629.0,48.09,48.12,48.01,48.02,106629.0
2024-01-26 14:50:00,48.01,48.05,47.97,48.04,69601.0,48.01,48.05,47.97,48.04,69601.0
2024-01-26 14:55:00,48.04,48.07,47.99,48.03,90053.0,48.04,48.07,47.99,48.03,90053.0
2024-01-26 15:00:00,48.04,48.05,48.01,48.04,33803.0,48.04,48.05,48.01,48.04,33803.0
2024-01-26 15:05:00,48.03,48.11,47.99,48.11,132308.0,48.03,48.11,47.99,48.11,132308.0
2024-01-26 15:10:00,48.11,48.11,48.01,48.04,215984.0,48.11,48.11,48.01,48.04,215984.0
2024-01-26 15:15:00,48.04,48.09,48.01,48.03,50159.0,48.04,48.09,48.01,48.03,50159.0
2024-01-26 15:20:00,48.03,48.07,48.0,48.05,72413.0,48.03,48.07,48.0,48.05,72413.0
2024-01-26 15:25:00,48.05,48.13,48.04,48.13,446115.0,48.05,48.13,48.04,48.13,446115.0
2024-01-26 15:30:00,48.13,48.22,48.13,48.2,80958.0,48.13,48.22,48.13,48.2,80958.0
2024-01-26 15:35:00,48.19,48.24,48.17,48.21,58554.0,48.19,48.24,48.17,48.21,58554.0
2024-01-26 15:40:00,48.21,48.22,48.12,48.16,55010.0,48.21,48.22,48.12,48.16,55010.0
2024-01-26 15:45:00,48.16,48.18,48.11,48.14,57237.0,48.16,48.18,48.11,48.14,57237.0
2024-01-26 15:50:00,48.13,48.16,48.07,48.09,118732.0,48.13,48.16,48.07,48.09,118732.0
2024-01-26 15:55:00,48.09,48.13,48.02,48.04,250406.0,48.09,48.13,48.02,48.04,250406.0
2024-01-29 09:30:00,47.84,48.31,47.73,48.3,127835.0,47.84,48.31,47.73,48.3,127835.0
2024-01-29 09:35:00,48.32,48.52,48.32,48.44,24116.0,48.32,48.52,48.32,48.44,24116.0
2024-01-29 09:40:00,48.43,48.5,48.38,48.42,17768.0,48.43,48.5,48.38,48.42,17768.0
2024-01-29 09:45:00,48.43,48.43,48.33,48.4,20596.0,48.43,48.43,48.33,48.4,20596.0
2024-01-29 09:50:00,48.41,48.46,48.32,48.33,12975.0,48.41,48.46,48.32,48.33,12975.0
2024-01-29 09:55:00,48.34,48.37,48.3,48.37,18439.0,48.34,48.37,48.3,48.37,18439.0
2024-01-29 10:00:00,48.37,48.42,48.29,48.3,18050.0,48.37,48.42,48.29,48.3,18050.0
2024-01-29 10:05:00,48.3,48.34,48.28,48.3,16457.0,48.3,48.34,48.28,48.3,16457.0
2024-01-29 10:10:00,48.31,48.34,48.18,48.21,15073.0,48.31,48.34,48.18,48.21,15073.0
2024-01-29 10:15:00,48.21,48.21,48.15,48.2,20379.0,48.21,48.21,48.15,48.2,20379.0
2024-01-29 10:20:00,48.21,48.24,48.19,48.23,22767.0,48.21,48.24,48.19,48.23,22767.0
2024-01-29 10:25:00,48.22,48.22,48.17,48.21,18312.0,48.22,48.22,48.17,48.21,18312.0
2024-01-29 10:30:00,48.22,48.29,48.21,48.25,17433.0,48.22,48.29,48.21,48.25,17433.0
2024-01-29 10:35:00,48.25,48.3,48.2,48.26,13868.0,48.25,48.3,48.2,48.26,13868.0
2024-01-29 10:40:00,48.25,48.29,48.22,48.29,28124.0,48.25,48.29,48.22,48.29,28124.0
2024-01-29 10:45:00,48.29,48.33,48.22,48.23,18700.0,48.29,48.33,48.22,48.23,18700.0
2024-01-29 10:50:00,48.23,48.3,48.23,48.27,8228.0,48.23,48.3,48.23,48.27,8228.0
2024-01-29 10:55:00,48.28,48.28,48.21,48.22,19595.0,48.28,48.28,48.21,48.22,19595.0
2024-01-29 11:00:00,48.22,48.23,48.18,48.2,14960.0,48.22,48.23,48.18,48.2,14960.0
2024-01-29 11:05:00,48.2,48.21,48.16,48.21,24214.0,48.2,48.21,48.16,48.21,24214.0
2024-01-29 11:10:00,48.21,48.28,48.21,48.27,17467.0,48.21,48.28,48.21,48.27,17467.0
2024-01-29 11:15:00,48.26,48.27,48.22,48.24,44237.0,48.26,48.27,48.22,48.24,44237.0
2024-01-29 11:20:00,48.25,48.31,48.24,48.31,57609.0,48.25,48.31,48.24,48.31,57609.0
2024-01-29 11:25:00,48.32,48.38,48.31,48.37,20888.0,48.32,48.38,48.31,48.37,20888.0
2024-01-29 11:30:00,48.37,48.4,48.36,48.38,15549.0,48.37,48.4,48.36,48.38,15549.0
2024-01-29 11:35:00,48.39,48.4,48.37,48.39,26662.0,48.39,48.4,48.37,48.39,26662.0
2024-01-29 11:40:00,48.39,48.39,48.35,48.36,29242.0,48.39,48.39,48.35,48.36,29242.0
2024-01-29 11:45:00,48.36,48.38,48.34,48.38,12863.0,48.36,48.38,48.34,48.38,12863.0
2024-01-29 11:50:00,48.39,48.4,48.37,48.4,14198.0,48.39,48.4,48.37,48.4,14198.0
2024-01-29 11:55:00,48.4,48.44,48.4,48.42,27001.0,48.4,48.44,48.4,48.42,27001.0
2024-01-29 12:00:00,48.43,48.44,48.38,48.4,20367.0,48.43,48.44,48.38,48.4,20367.0
2024-01-29 12:05:00,48.39,48.39,48.37,48.39,22126.0,48.39,48.39,48.37,48.39,22126.0
2024-01-29 12:10:00,48.39,48.39,48.35,48.36,19475.0,48.39,48.39,48.35,48.36,19475.0
2024-01-29 12:15:00,48.36,48.36,48.31,48.32,18393.0,48.36,48.36,48.31,48.32,18393.0
2024-01-29 12:20:00,48.31,48.34,48.28,48.32,28248.0,48.31,48.34,48.28,48.32,28248.0
2024-01-29 12:25:00,48.32,48.39,48.32,48.36,8002.0,48.32,48.39,48.32,48.36,8002.0
2024-01-29 12:30:00,48.37,48.4,48.32,48.32,17338.0,48.37,48.4,48.32,48.32,17338.0
2024-01-29 12:35:00,48.32,48.35,48.32,48.34,6047.0,48.32,48.35,48.32,48.34,6047.0
2024-01-29 12:40:00,48.34,48.37,48.33,48.33,10276.0,48.34,48.37,48.33,48.33,10276.0
2024-01-29 12:45:00,48.34,48.35,48.3,48.34,25285.0,48.34,48.35,48.3,48.34,25285.0
2024-01-29 12:50:00,48.34,48.36,48.31,48.33,30028.0,48.34,48.36,48.31,48.33,30028.0
2024-01-29 12:55:00,48.33,48.36,48.33,48.34,10710.0,48.33,48.36,48.33,48.34,10710.0
2024-01-29 13:00:00,48.34,48.35,48.3,48.32,6366.0,48.34,48.35,48.3,48.32,6366.0
2024-01-29 13:05:00,48.32,48.38,48.32,48.37,15679.0,48.32,48.38,48.32,48.37,15679.0
2024-01-29 13:10:00,48.37,48.38,48.34,48.36,13673.0,48.37,48.38,48.34,48.36,13673.0
2024-01-29 13:15:00,48.37,48.41,48.36,48.4,5796.0,48.37,48.41,48.36,48.4,5796.0
2024-01-29 13:20:00,48.41,48.42,48.39,48.41,8026.0,48.41,48.42,48.39,48.41,8026.0
2024-01-29 13:25:00,48.42,48.44,48.41,48.44,8013.0,48.42,48.44,48.41,48.44,8013.0
2024-01-29 13:30:00,48.45,48.45,48.39,48.4,6207.0,48.45,48.45,48.39,48.4,6207.0
2024-01-29 13:35:00,48.4,48.4,48.38,48.39,5035.0,48.4,48.4,48.38,48.39,5035.0
2024-01-29 13:40:00,48.39,48.41,48.38,48.39,5605.0,48.39,48.41,48.38,48.39,5605.0
2024-01-29 13:45:00,48.39,48.4,48.38,48.39,7758.0,48.39,48.4,48.38,48.39,7758.0
2024-01-29 13:50:00,48.39,48.4,48.35,48.35,6488.0,48.39,48.4,48.35,48.35,6488.0
2024-01-29 13:55:00,48.35,48.35,48.32,48.34,16288.0,48.35,48.35,48.32,48.34,16288.0
2024-01-29 14:00:00,48.34,48.39,48.34,48.38,10294.0,48.34,48.39,48.34,48.38,10294.0
2024-01-29 14:05:00,48.39,48.43,48.38,48.43,7291.0,48.39,48.43,48.38,48.43,7291.0
2024-01-29 14:10:00,48.43,48.46,48.42,48.46,4998.0,48.43,48.46,48.42,48.46,4998.0
2024-01-29 14:15:00,48.46,48.5,48.45,48.46,12389.0,48.46,48.5,48.45,48.46,12389.0
2024-01-29 14:20:00,48.46,48.48,48.45,48.47,9843.0,48.46,48.48,48.45,48.47,9843.0
2024-01-29 14:25:00,48.47,48.48,48.45,48.48,9693.0,48.47,48.48,48.45,48.48,9693.0
2024-01-29 14:30:00,48.48,48.48,48.46,48.46,8861.0,48.48,48.48,48.46,48.46,8861.0
2024-01-29 14:35:00,48.46,48.49,48.45,48.47,10445.0,48.46,48.49,48.45,48.47,10445.0
2024-01-29 14:40:00,48.47,48.5,48.46,48.48,12502.0,48.47,48.5,48.46,48.48,12502.0
2024-01-29 14:45:00,48.48,48.5,48.45,48.46,8815.0,48.48,48.5,48.45,48.46,8815.0
2024-01-29 14:50:00,48.46,48.47,48.44,48.45,9581.0,48.46,48.47,48.44,48.45,9581.0
2024-01-29 14:55:00,48.46,48.47,48.44,48.45,30911.0,48.46,48.47,48.44,48.45,30911.0
2024-01-29 15:00:00,48.45,48.58,48.45,48.55,27047.0,48.45,48.58,48.45,48.55,27047.0
2024-01-29 15:05:00,48.55,48.64,48.53,48.62,42836.0,48.55,48.64,48.53,48.62,42836.0
2024-01-29 15:10:00,48.62,48.63,48.58,48.58,14022.0,48.62,48.63,48.58,48.58,14022.0
2024-01-29 15:15:00,48.57,48.64,48.56,48.64,41877.0,48.57,48.64,48.56,48.64,41877.0
2024-01-29 15:20:00,48.64,48.67,48.62,48.63,17483.0,48.64,48.67,48.62,48.63,17483.0
2024-01-29 15:25:00,48.63,48.66,48.6,48.61,50561.0,48.63,48.66,48.6,48.61,50561.0
2024-01-29 15:30:00,48.62,48.65,48.62,48.63,15134.0,48.62,48.65,48.62,48.63,15134.0
2024-01-29 15:35:00,48.62,48.65,48.6,48.62,28389.0,48.62,48.65,48.6,48.62,28389.0
2024-01-29 15:40:00,48.62,48.62,48.58,48.59,32441.0,48.62,48.62,48.58,48.59,32441.0
2024-01-29 15:45:00,48.58,48.61,48.55,48.58,53228.0,48.58,48.61,48.55,48.58,53228.0
2024-01-29 15:50:00,48.58,48.64,48.57,48.64,119803.0,48.58,48.64,48.57,48.64,119803.0
2024-01-29 15:55:00,48.63,48.67,48.61,48.66,153668.0,48.63,48.67,48.61,48.66,153668.0
2024-01-30 09:30:00,48.48,48.61,48.43,48.46,94087.0,48.48,48.61,48.43,48.46,94087.0
2024-01-30 09:35:00,48.47,48.55,48.44,48.52,19164.0,48.47,48.55,48.44,48.52,19164.0
2024-01-30 09:40:00,48.52,48.59,48.43,48.58,59503.0,48.52,48.59,48.43,48.58,59503.0
2024-01-30 09:45:00,48.59,48.62,48.55,48.62,33244.0,48.59,48.62,48.55,48.62,33244.0
2024-01-30 09:50:00,48.61,48.65,48.58,48.61,18865.0,48.61,48.65,48.58,48.61,18865.0
2024-01-30 09:55:00,48.62,48.63,48.58,48.58,23810.0,48.62,48.63,48.58,48.58,23810.0
2024-01-30 10:00:00,48.6,48.6,48.49,48.53,34104.0,48.6,48.6,48.49,48.53,34104.0
2024-01-30 10:05:00,48.52,48.54,48.49,48.54,26604.0,48.52,48.54,48.49,48.54,26604.0
2024-01-30 10:10:00,48.54,48.56,48.46,48.47,36484.0,48.54,48.56,48.46,48.47,36484.0
2024-01-30 10:15:00,48.47,48.47,48.38,48.39,15383.0,48.47,48.47,48.38,48.39,15383.0
2024-01-30 10:20:00,48.39,48.45,48.39,48.42,21562.0,48.39,48.45,48.39,48.42,21562.0
2024-01-30 10:25:00,48.42,48.49,48.39,48.49,20088.0,48.42,48.49,48.39,48.49,20088.0
2024-01-30 10:30:00,48.49,48.55,48.49,48.5,13216.0,48.49,48.55,48.49,48.5,13216.0
2024-01-30 10:35:00,48.5,48.58,48.5,48.57,12218.0,48.5,48.58,48.5,48.57,12218.0
2024-01-30 10:40:00,48.57,48.57,48.51,48.55,12350.0,48.57,48.57,48.51,48.55,12350.0
2024-01-30 10:45:00,48.54,48.58,48.51,48.56,9597.0,48.54,48.58,48.51,48.56,9597.0
2024-01-30 10:50:00,48.55,48.58,48.52,48.57,13370.0,48.55,48.58,48.52,48.57,13370.0
2024-01-30 10:55:00,48.57,48.69,48.56,48.69,19422.0,48.57,48.69,48.56,48.69,19422.0
2024-01-30 11:00:00,48.68,48.72,48.65,48.69,17439.0,48.68,48.72,48.65,48.69,17439.0
2024-01-30 11:05:00,48.7,48.78,48.7,48.78,10093.0,48.7,48.78,48.7,48.78,10093.0
2024-01-30 11:10:00,48.78,48.82,48.77,48.81,17971.0,48.78,48.82,48.77,48.81,17971.0
2024-01-30 11:15:00,48.82,48.83,48.78,48.78,14178.0,48.82,48.83,48.78,48.78,14178.0
2024-01-30 11:20:00,48.78,48.83,48.77,48.83,12632.0,48.78,48.83,48.77,48.83,12632.0
2024-01-30 11:25:00,48.83,48.87,48.8,48.87,20511.0,48.83,48.87,48.8,48.87,20511.0
2024-01-30 11:30:00,48.87,48.9,48.86,48.9,15176.0,48.87,48.9,48.86,48.9,15176.0
2024-01-30 11:35:00,48.89,48.92,48.86,48.9,30244.0,48.89,48.92,48.86,48.9,30244.0
2024-01-30 11:40:00,48.89,48.91,48.88,48.88,13307.0,48.89,48.91,48.88,48.88,13307.0
2024-01-30 11:45:00,48.89,48.94,48.88,48.9,26633.0,48.89,48.94,48.88,48.9,26633.0
2024-01-30 11:50:00,48.91,48.93,48.86,48.87,13856.0,48.91,48.93,48.86,48.87,13856.0
2024-01-30 11:55:00,48.87,48.89,48.87,48.87,7884.0,48.87,48.89,48.87,48.87,7884.0
2024-01-30 12:00:00,48.88,48.91,48.87,48.91,10470.0,48.88,48.91,48.87,48.91,10470.0
2024-01-30 12:05:00,48.9,48.93,48.88,48.88,11668.0,48.9,48.93,48.88,48.88,11668.0
2024-01-30 12:10:00,48.88,48.89,48.85,48.86,7348.0,48.88,48.89,48.85,48.86,7348.0
2024-01-30 12:15:00,48.87,48.98,48.8,48.86,49892.0,48.87,48.98,48.8,48.86,49892.0
2024-01-30 12:20:00,48.86,48.91,48.85,48.89,21418.0,48.86,48.91,48.85,48.89,21418.0
2024-01-30 12:25:00,48.9,48.92,48.88,48.91,18096.0,48.9,48.92,48.88,48.91,18096.0
2024-01-30 12:30:00,48.92,48.95,48.86,48.89,31103.0,48.92,48.95,48.86,48.89,31103.0
2024-01-30 12:35:00,48.89,48.89,48.86,48.88,7182.0,48.89,48.89,48.86,48.88,7182.0
2024-01-30 12:40:00,48.87,48.89,48.82,48.83,7850.0,48.87,48.89,48.82,48.83,7850.0
2024-01-30 12:45:00,48.83,48.85,48.82,48.82,11377.0,48.83,48.85,48.82,48.82,11377.0
2024-01-30 12:50:00,48.82,48.83,48.8,48.83,5989.0,48.82,48.83,48.8,48.83,5989.0
2024-01-30 12:55:00,48.82,48.83,48.78,48.8,13571.0,48.82,48.83,48.78,48.8,13571.0
2024-01-30 13:00:00,48.79,48.8,48.76,48.78,9748.0,48.79,48.8,48.76,48.78,9748.0
2024-01-30 13:05:00,48.79,48.8,48.77,48.79,9489.0,48.79,48.8,48.77,48.79,9489.0
2024-01-30 13:10:00,48.79,48.81,48.78,48.8,15516.0,48.79,48.81,48.78,48.8,15516.0
2024-01-30 13:15:00,48.81,48.83,48.8,48.81,9407.0,48.81,48.83,48.8,48.81,9407.0
2024-01-30 13:20:00,48.81,48.87,48.8,48.84,14870.0,48.81,48.87,48.8,48.84,14870.0
2024-01-30 13:25:00,48.84,48.89,48.84,48.87,9500.0,48.84,48.89,48.84,48.87,9500.0
2024-01-30 13:30:00,48.88,48.9,48.87,48.89,10092.0,48.88,48.9,48.87,48.89,10092.0
2024-01-30 13:35:00,48.88,48.89,48.84,48.86,17067.0,48.88,48.89,48.84,48.86,17067.0
2024-01-30 13:40:00,48.86,48.87,48.83,48.87,25927.0,48.86,48.87,48.83,48.87,25927.0
2024-01-30 13:45:00,48.88,48.88,48.83,48.85,16519.0,48.88,48.88,48.83,48.85,16519.0
2024-01-30 13:50:00,48.86,48.87,48.81,48.83,21191.0,48.86,48.87,48.81,48.83,21191.0
2024-01-30 13:55:00,48.83,48.85,48.81,48.84,14002.0,48.83,48.85,48.81,48.84,14002.0
2024-01-30 14:00:00,48.84,48.85,48.78,48.8,11459.0,48.84,48.85,48.78,48.8,11459.0
2024-01-30 14:05:00,48.8,48.81,48.77,48.8,17147.0,48.8,48.81,48.77,48.8,17147.0
2024-01-30 14:10:00,48.8,48.83,48.78,48.8,14712.0,48.8,48.83,48.78,48.8,14712.0
2024-01-30 14:15:00,48.8,48.81,48.76,48.78,8147.0,48.8,48.81,48.76,48.78,8147.0
2024-01-30 14:20:00,48.77,48.81,48.76,48.81,9088.0,48.77,48.81,48.76,48.81,9088.0
2024-01-30 14:25:00,48.81,48.84,48.81,48.83,23835.0,48.81,48.84,48.81,48.83,23835.0
2024-01-30 14:30:00,48.84,48.91,48.83,48.88,18743.0,48.84,48.91,48.83,48.88,18743.0
2024-01-30 14:35:00,48.88,48.9,48.83,48.89,72035.0,48.88,48.9,48.83,48.89,72035.0
2024-01-30 14:40:00,48.89,48.91,48.87,48.88,9362.0,48.89,48.91,48.87,48.88,9362.0
2024-01-30 14:45:00,48.89,48.92,48.88,48.91,7299.0,48.89,48.92,48.88,48.91,7299.0
2024-01-30 14:50:00,48.92,48.94,48.89,48.89,45926.0,48.92,48.94,48.89,48.89,45926.0
2024-01-30 14:55:00,48.9,48.92,48.88,48.89,16662.0,48.9,48.92,48.88,48.89,16662.0
2024-01-30 15:00:00,48.89,48.93,48.88,48.91,28978.0,48.89,48.93,48.88,48.91,28978.0
2024-01-30 15:05:00,48.91,48.91,48.83,48.84,25994.0,48.91,48.91,48.83,48.84,25994.0
2024-01-30 15:10:00,48.84,48.9,48.82,48.88,38137.0,48.84,48.9,48.82,48.88,38137.0
2024-01-30 15:15:00,48.87,48.88,48.86,48.87,12758.0,48.87,48.88,48.86,48.87,12758.0
2024-01-30 15:20:00,48.87,48.9,48.86,48.89,25404.0,48.87,48.9,48.86,48.89,25404.0
2024-01-30 15:25:00,48.89,48.93,48.88,48.91,19832.0,48.89,48.93,48.88,48.91,19832.0
2024-01-30 15:30:00,48.91,48.92,48.87,48.89,32533.0,48.91,48.92,48.87,48.89,32533.0
2024-01-30 15:35:00,48.9,48.9,48.87,48.88,23656.0,48.9,48.9,48.87,48.88,23656.0
2024-01-30 15:40:00,48.88,48.91,48.86,48.9,31866.0,48.88,48.91,48.86,48.9,31866.0
2024-01-30 15:45:00,48.91,48.99,48.9,48.95,64117.0,48.91,48.99,48.9,48.95,64117.0
2024-01-30 15:50:00,48.95,48.97,48.9,48.93,131444.0,48.95,48.97,48.9,48.93,131444.0
2024-01-30 15:55:00,48.93,48.98,48.92,48.93,247346.0,48.93,48.98,48.92,48.93,247346.0
2024-01-31 09:30:00,48.76,49.02,48.42,48.43,98375.0,48.76,49.02,48.42,48.43,98375.0
2024-01-31 09:35:00,48.43,48.73,48.41,48.7,20504.0,48.43,48.73,48.41,48.7,20504.0
2024-01-31 09:40:00,48.69,48.73,48.53,48.53,26642.0,48.69,48.73,48.53,48.53,26642.0
2024-01-31 09:45:00,48.56,48.62,48.45,48.5,20555.0,48.56,48.62,48.45,48.5,20555.0
2024-01-31 09:50:00,48.52,48.52,48.3,48.31,18739.0,48.52,48.52,48.3,48.31,18739.0
2024-01-31 09:55:00,48.3,48.31,48.16,48.23,25849.0,48.3,48.31,48.16,48.23,25849.0
2024-01-31 10:00:00,48.23,48.27,48.19,48.23,25678.0,48.23,48.27,48.19,48.23,25678.0
2024-01-31 10:05:00,48.22,48.27,48.17,48.21,23670.0,48.22,48.27,48.17,48.21,23670.0
2024-01-31 10:10:00,48.22,48.25,48.14,48.24,32039.0,48.22,48.25,48.14,48.24,32039.0
2024-01-31 10:15:00,48.26,48.29,48.23,48.28,20691.0,48.26,48.29,48.23,48.28,20691.0
2024-01-31 10:20:00,48.28,48.29,48.2,48.21,19525.0,48.28,48.29,48.2,48.21,19525.0
2024-01-31 10:25:00,48.21,48.27,48.17,48.19,17982.0,48.21,48.27,48.17,48.19,17982.0
2024-01-31 10:30:00,48.19,48.24,48.1,48.14,29659.0,48.19,48.24,48.1,48.14,29659.0
2024-01-31 10:35:00,48.13,48.13,47.98,48.09,33418.0,48.13,48.13,47.98,48.09,33418.0
2024-01-31 10:40:00,48.09,48.24,48.08,48.21,19101.0,48.09,48.24,48.08,48.21,19101.0
2024-01-31 10:45:00,48.2,48.2,48.13,48.14,20738.0,48.2,48.2,48.13,48.14,20738.0
2024-01-31 10:50:00,48.14,48.27,48.13,48.27,33135.0,48.14,48.27,48.13,48.27,33135.0
2024-01-31 10:55:00,48.27,48.31,48.24,48.3,12865.0,48.27,48.31,48.24,48.3,12865.0
2024-01-31 11:00:00,48.31,48.33,48.28,48.3,15091.0,48.31,48.33,48.28,48.3,15091.0
2024-01-31 11:05:00,48.3,48.36,48.28,48.34,43340.0,48.3,48.36,48.28,48.34,43340.0
2024-01-31 11:10:00,48.34,48.39,48.32,48.37,20771.0,48.34,48.39,48.32,48.37,20771.0
2024-01-31 11:15:00,48.38,48.45,48.37,48.43,10302.0,48.38,48.45,48.37,48.43,10302.0
2024-01-31 11:20:00,48.42,48.47,48.38,48.39,16674.0,48.42,48.47,48.38,48.39,16674.0
2024-01-31 11:25:00,48.38,48.42,48.35,48.41,21156.0,48.38,48.42,48.35,48.41,21156.0
2024-01-31 11:30:00,48.42,48.42,48.32,48.35,10434.0,48.42,48.42,48.32,48.35,10434.0
2024-01-31 11:35:00,48.34,48.36,48.34,48.35,6331.0,48.34,48.36,48.34,48.35,6331.0
2024-01-31 11:40:00,48.34,48.41,48.34,48.41,20602.0,48.34,48.41,48.34,48.41,20602.0
2024-01-31 11:45:00,48.41,48.46,48.41,48.44,7129.0,48.41,48.46,48.41,48.44,7129.0
2024-01-31 11:50:00,48.44,48.44,48.4,48.44,11486.0,48.44,48.44,48.4,48.44,11486.0
2024-01-31 11:55:00,48.44,48.49,48.43,48.49,17222.0,48.44,48.49,48.43,48.49,17222.0
2024-01-31 12:00:00,48.49,48.53,48.49,48.53,8658.0,48.49,48.53,48.49,48.53,8658.0
2024-01-31 12:05:00,48.53,48.61,48.53,48.6,15974.0,48.53,48.61,48.53,48.6,15974.0
2024-01-31 12:10:00,48.61,48.63,48.57,48.62,13843.0,48.61,48.63,48.57,48.62,13843.0
2024-01-31 12:15:00,48.63,48.68,48.62,48.63,17579.0,48.63,48.68,48.62,48.63,17579.0
2024-01-31 12:20:00,48.63,48.66,48.59,48.64,12537.0,48.63,48.66,48.59,48.64,12537.0
2024-01-31 12:25:00,48.63,48.69,48.61,48.69,8725.0,48.63,48.69,48.61,48.69,8725.0
2024-01-31 12:30:00,48.69,48.7,48.63,48.64,11505.0,48.69,48.7,48.63,48.64,11505.0
2024-01-31 12:35:00,48.64,48.65,48.6,48.65,13838.0,48.64,48.65,48.6,48.65,13838.0
2024-01-31 12:40:00,48.65,48.69,48.65,48.69,7997.0,48.65,48.69,48.65,48.69,7997.0
2024-01-31 12:45:00,48.69,48.69,48.64,48.67,11849.0,48.69,48.69,48.64,48.67,11849.0
2024-01-31 12:50:00,48.68,48.73,48.67,48.7,12794.0,48.68,48.73,48.67,48.7,12794.0
2024-01-31 12:55:00,48.69,48.7,48.64,48.65,23777.0,48.69,48.7,48.64,48.65,23777.0
2024-01-31 13:00:00,48.65,48.67,48.59,48.59,23250.0,48.65,48.67,48.59,48.59,23250.0
2024-01-31 13:05:00,48.58,48.62,48.56,48.59,13492.0,48.58,48.62,48.56,48.59,13492.0
2024-01-31 13:10:00,48.59,48.61,48.56,48.61,6786.0,48.59,48.61,48.56,48.61,6786.0
2024-01-31 13:15:00,48.61,48.64,48.59,48.62,9327.0,48.61,48.64,48.59,48.62,9327.0
2024-01-31 13:20:00,48.63,48.63,48.58,48.63,12003.0,48.63,48.63,48.58,48.63,12003.0
2024-01-31 13:25:00,48.63,48.66,48.59,48.6,6293.0,48.63,48.66,48.59,48.6,6293.0
2024-01-31 13:30:00,48.61,48.65,48.6,48.63,8609.0,48.61,48.65,48.6,48.63,8609.0
2024-01-31 13:35:00,48.64,48.65,48.61,48.62,8083.0,48.64,48.65,48.61,48.62,8083.0
2024-01-31 13:40:00,48.62,48.68,48.61,48.68,10246.0,48.62,48.68,48.61,48.68,10246.0
2024-01-31 13:45:00,48.68,48.73,48.68,48.73,12433.0,48.68,48.73,48.68,48.73,12433.0
2024-01-31 13:50:00,48.73,48.74,48.66,48.67,15652.0,48.73,48.74,48.66,48.67,15652.0
2024-01-31 13:55:00,48.67,48.7,48.67,48.67,8786.0,48.67,48.7,48.67,48.67,8786.0
2024-01-31 14:00:00,48.69,48.74,48.48,48.51,23125.0,48.69,48.74,48.48,48.51,23125.0
2024-01-31 14:05:00,48.54,48.6,48.48,48.52,13669.0,48.54,48.6,48.48,48.52,13669.0
2024-01-31 14:10:00,48.53,48.54,48.44,48.45,21297.0,48.53,48.54,48.44,48.45,21297.0
2024-01-31 14:15:00,48.45,48.45,48.35,48.36,9820.0,48.45,48.45,48.35,48.36,9820.0
2024-01-31 14:20:00,48.34,48.38,48.31,48.36,26396.0,48.34,48.38,48.31,48.36,26396.0
2024-01-31 14:25:00,48.37,48.4,48.33,48.37,14779.0,48.37,48.4,48.33,48.37,14779.0
2024-01-31 14:30:00,48.36,48.45,48.32,48.43,38870.0,48.36,48.45,48.32,48.43,38870.0
2024-01-31 14:35:00,48.43,48.6,48.32,48.57,52808.0,48.43,48.6,48.32,48.57,52808.0
2024-01-31 14:40:00,48.61,48.71,48.57,48.69,13956.0,48.61,48.71,48.57,48.69,13956.0
2024-01-31 14:45:00,48.7,48.75,48.59,48.61,21903.0,48.7,48.75,48.59,48.61,21903.0
2024-01-31 14:50:00,48.58,48.58,48.39,48.46,15890.0,48.58,48.58,48.39,48.46,15890.0
2024-01-31 14:55:00,48.46,48.49,48.32,48.34,12437.0,48.46,48.49,48.32,48.34,12437.0
2024-01-31 15:00:00,48.34,48.37,48.06,48.1,33614.0,48.34,48.37,48.06,48.1,33614.0
2024-01-31 15:05:00,48.09,48.1,47.92,48.08,26701.0,48.09,48.1,47.92,48.08,26701.0
2024-01-31 15:10:00,48.09,48.17,48.08,48.12,44158.0,48.09,48.17,48.08,48.12,44158.0
2024-01-31 15:15:00,48.11,48.13,48.03,48.08,35035.0,48.11,48.13,48.03,48.08,35035.0
2024-01-31 15:20:00,48.08,48.29,48.08,48.22,31582.0,48.08,48.29,48.08,48.22,31582.0
2024-01-31 15:25:00,48.21,48.22,48.16,48.2,26447.0,48.21,48.22,48.16,48.2,26447.0
2024-01-31 15:30:00,48.2,48.2,48.08,48.15,29334.0,48.2,48.2,48.08,48.15,29334.0
2024-01-31 15:35:00,48.14,48.15,48.06,48.12,32867.0,48.14,48.15,48.06,48.12,32867.0
2024-01-31 15:40:00,48.12,48.12,48.05,48.05,43917.0,48.12,48.12,48.05,48.05,43917.0
2024-01-31 15:45:00,48.06,48.1,48.01,48.06,48297.0,48.06,48.1,48.01,48.06,48297.0
2024-01-31 15:50:00,48.05,48.08,47.94,48.08,120304.0,48.05,48.08,47.94,48.08,120304.0
2024-01-31 15:55:00,48.08,48.12,48.03,48.04,187761.0,48.08,48.12,48.03,48.04,187761.0
2024-02-01 09:30:00,48.19,48.48,48.19,48.29,71518.0,48.19,48.48,48.19,48.29,71518.0
2024-02-01 09:35:00,48.3,48.33,48.24,48.31,33683.0,48.3,48.33,48.24,48.31,33683.0
2024-02-01 09:40:00,48.32,48.35,48.18,48.3,36428.0,48.32,48.35,48.18,48.3,36428.0
2024-02-01 09:45:00,48.28,48.31,48.11,48.16,26526.0,48.28,48.31,48.11,48.16,26526.0
2024-02-01 09:50:00,48.18,48.25,48.16,48.22,12382.0,48.18,48.25,48.16,48.22,12382.0
2024-02-01 09:55:00,48.21,48.21,48.07,48.19,37544.0,48.21,48.21,48.07,48.19,37544.0
2024-02-01 10:00:00,48.16,48.16,48.06,48.14,17785.0,48.16,48.16,48.06,48.14,17785.0
2024-02-01 10:05:00,48.12,48.3,48.11,48.3,21790.0,48.12,48.3,48.11,48.3,21790.0
2024-02-01 10:10:00,48.32,48.34,48.27,48.31,14474.0,48.32,48.34,48.27,48.31,14474.0
2024-02-01 10:15:00,48.32,48.35,48.27,48.27,10284.0,48.32,48.35,48.27,48.27,10284.0
2024-02-01 10:20:00,48.25,48.25,48.17,48.2,27051.0,48.25,48.25,48.17,48.2,27051.0
2024-02-01 10:25:00,48.21,48.48,48.18,48.48,39607.0,48.21,48.48,48.18,48.48,39607.0
2024-02-01 10:30:00,48.47,48.51,48.42,48.48,21711.0,48.47,48.51,48.42,48.48,21711.0
2024-02-01 10:35:00,48.48,48.52,48.44,48.48,22442.0,48.48,48.52,48.44,48.48,22442.0
2024-02-01 10:40:00,48.47,48.56,48.45,48.52,23009.0,48.47,48.56,48.45,48.52,23009.0
2024-02-01 10:45:00,48.52,48.55,48.42,48.44,17668.0,48.52,48.55,48.42,48.44,17668.0
2024-02-01 10:50:00,48.43,48.43,48.32,48.33,32322.0,48.43,48.43,48.32,48.33,32322.0
2024-02-01 10:55:00,48.32,48.41,48.31,48.35,32050.0,48.32,48.41,48.31,48.35,32050.0
2024-02-01 11:00:00,48.34,48.42,48.31,48.34,32965.0,48.34,48.42,48.31,48.34,32965.0
2024-02-01 11:05:00,48.33,48.44,48.32,48.38,20735.0,48.33,48.44,48.32,48.38,20735.0
2024-02-01 11:10:00,48.37,48.38,48.3,48.3,32667.0,48.37,48.38,48.3,48.3,32667.0
2024-02-01 11:15:00,48.32,48.34,48.29,48.31,15335.0,48.32,48.34,48.29,48.31,15335.0
2024-02-01 11:20:00,48.31,48.42,48.29,48.41,14401.0,48.31,48.42,48.29,48.41,14401.0
2024-02-01 11:25:00,48.4,48.45,48.34,48.36,7788.0,48.4,48.45,48.34,48.36,7788.0
2024-02-01 11:30:00,48.34,48.5,48.34,48.48,14495.0,48.34,48.5,48.34,48.48,14495.0
2024-02-01 11:35:00,48.48,48.51,48.4,48.5,16675.0,48.48,48.51,48.4,48.5,16675.0
2024-02-01 11:40:00,48.51,48.54,48.48,48.51,12175.0,48.51,48.54,48.48,48.51,12175.0
2024-02-01 11:45:00,48.52,48.52,48.47,48.48,9378.0,48.52,48.52,48.47,48.48,9378.0
2024-02-01 11:50:00,48.49,48.52,48.49,48.51,14211.0,48.49,48.52,48.49,48.51,14211.0
2024-02-01 11:55:00,48.51,48.53,48.47,48.52,8246.0,48.51,48.53,48.47,48.52,8246.0
2024-02-01 12:00:00,48.54,48.63,48.52,48.62,21205.0,48.54,48.63,48.52,48.62,21205.0
2024-02-01 12:05:00,48.62,48.71,48.62,48.69,21012.0,48.62,48.71,48.62,48.69,21012.0
2024-02-01 12:10:00,48.69,48.72,48.65,48.67,27990.0,48.69,48.72,48.65,48.67,27990.0
2024-02-01 12:15:00,48.68,48.7,48.59,48.59,7658.0,48.68,48.7,48.59,48.59,7658.0
2024-02-01 12:20:00,48.59,48.63,48.57,48.63,7927.0,48.59,48.63,48.57,48.63,7927.0
2024-02-01 12:25:00,48.63,48.63,48.57,48.57,7324.0,48.63,48.63,48.57,48.57,7324.0
2024-02-01 12:30:00,48.57,48.6,48.56,48.6,15649.0,48.57,48.6,48.56,48.6,15649.0
2024-02-01 12:35:00,48.6,48.7,48.59,48.68,19378.0,48.6,48.7,48.59,48.68,19378.0
2024-02-01 12:40:00,48.68,48.71,48.66,48.69,7104.0,48.68,48.71,48.66,48.69,7104.0
2024-02-01 12:45:00,48.69,48.77,48.68,48.77,16765.0,48.69,48.77,48.68,48.77,16765.0
2024-02-01 12:50:00,48.77,48.86,48.77,48.85,12071.0,48.77,48.86,48.77,48.85,12071.0
2024-02-01 12:55:00,48.85,48.87,48.77,48.8,21283.0,48.85,48.87,48.77,48.8,21283.0
2024-02-01 13:00:00,48.8,48.85,48.74,48.75,14827.0,48.8,48.85,48.74,48.75,14827.0
2024-02-01 13:05:00,48.75,48.75,48.69,48.69,8481.0,48.75,48.75,48.69,48.69,8481.0
2024-02-01 13:10:00,48.7,48.77,48.7,48.77,8457.0,48.7,48.77,48.7,48.77,8457.0
2024-02-01 13:15:00,48.77,48.77,48.71,48.74,42441.0,48.77,48.77,48.71,48.74,42441.0
2024-02-01 13:20:00,48.73,48.77,48.67,48.72,9767.0,48.73,48.77,48.67,48.72,9767.0
2024-02-01 13:25:00,48.72,48.75,48.7,48.72,5348.0,48.72,48.75,48.7,48.72,5348.0
2024-02-01 13:30:00,48.73,48.81,48.73,48.77,12717.0,48.73,48.81,48.73,48.77,12717.0
2024-02-01 13:35:00,48.77,48.78,48.68,48.73,48730.0,48.77,48.78,48.68,48.73,48730.0
2024-02-01 13:40:00,48.73,48.76,48.69,48.72,7152.0,48.73,48.76,48.69,48.72,7152.0
2024-02-01 13:45:00,48.73,48.8,48.73,48.77,19890.0,48.73,48.8,48.73,48.77,19890.0
2024-02-01 13:50:00,48.78,48.84,48.77,48.84,6892.0,48.78,48.84,48.77,48.84,6892.0
2024-02-01 13:55:00,48.84,48.88,48.83,48.87,8580.0,48.84,48.88,48.83,48.87,8580.0
2024-02-01 14:00:00,48.87,48.93,48.87,48.91,11586.0,48.87,48.93,48.87,48.91,11586.0
2024-02-01 14:05:00,48.91,48.98,48.91,48.98,6999.0,48.91,48.98,48.91,48.98,6999.0
2024-02-01 14:10:00,48.98,49.0,48.9,48.91,14282.0,48.98,49.0,48.9,48.91,14282.0
2024-02-01 14:15:00,48.91,48.93,48.89,48.93,9809.0,48.91,48.93,48.89,48.93,9809.0
2024-02-01 14:20:00,48.92,48.94,48.9,48.92,15756.0,48.92,48.94,48.9,48.92,15756.0
2024-02-01 14:25:00,48.91,48.98,48.91,48.97,8591.0,48.91,48.98,48.91,48.97,8591.0
2024-02-01 14:30:00,48.98,48.99,48.92,48.92,7231.0,48.98,48.99,48.92,48.92,7231.0
2024-02-01 14:35:00,48.91,48.96,48.91,48.96,10078.0,48.91,48.96,48.91,48.96,10078.0
2024-02-01 14:40:00,48.95,48.98,48.93,48.93,8603.0,48.95,48.98,48.93,48.93,8603.0
2024-02-01 14:45:00,48.94,49.03,48.94,49.0,24935.0,48.94,49.03,48.94,49.0,24935.0
2024-02-01 14:50:00,49.01,49.04,49.01,49.02,16675.0,49.01,49.04,49.01,49.02,16675.0
2024-02-01 14:55:00,49.02,49.08,49.02,49.07,15911.0,49.02,49.08,49.02,49.07,15911.0
2024-02-01 15:00:00,49.07,49.13,49.05,49.13,23796.0,49.07,49.13,49.05,49.13,23796.0
2024-02-01 15:05:00,49.13,49.13,49.05,49.08,18918.0,49.13,49.13,49.05,49.08,18918.0
2024-02-01 15:10:00,49.09,49.1,49.04,49.09,21944.0,49.09,49.1,49.04,49.09,21944.0
2024-02-01 15:15:00,49.11,49.12,49.09,49.09,13517.0,49.11,49.12,49.09,49.09,13517.0
2024-02-01 15:20:00,49.09,49.12,49.06,49.11,30912.0,49.09,49.12,49.06,49.11,30912.0
2024-02-01 15:25:00,49.11,49.16,49.11,49.15,24051.0,49.11,49.16,49.11,49.15,24051.0
2024-02-01 15:30:00,49.15,49.18,49.13,49.16,26648.0,49.15,49.18,49.13,49.16,26648.0
2024-02-01 15:35:00,49.16,49.21,49.16,49.2,29604.0,49.16,49.21,49.16,49.2,29604.0
2024-02-01 15:40:00,49.21,49.23,49.16,49.18,32054.0,49.21,49.23,49.16,49.18,32054.0
2024-02-01 15:45:00,49.18,49.2,49.15,49.16,54683.0,49.18,49.2,49.15,49.16,54683.0
2024-02-01 15:50:00,49.16,49.19,49.11,49.14,111230.0,49.16,49.19,49.11,49.14,111230.0
2024-02-01 15:55:00,49.14,49.22,49.14,49.2,186765.0,49.14,49.22,49.14,49.2,186765.0
2024-02-02 09:30:00,49.2,49.22,48.95,48.98,114891.0,49.2,49.22,48.95,48.98,114891.0
2024-02-02 09:35:00,49.0,49.1,48.92,49.06,19769.0,49.0,49.1,48.92,49.06,19769.0
2024-02-02 09:40:00,49.05,49.19,48.99,49.18,51953.0,49.05,49.19,48.99,49.18,51953.0
2024-02-02 09:45:00,49.2,49.31,49.15,49.18,35789.0,49.2,49.31,49.15,49.18,35789.0
2024-02-02 09:50:00,49.18,49.33,49.15,49.23,90464.0,49.18,49.33,49.15,49.23,90464.0
2024-02-02 09:55:00,49.23,49.27,49.18,49.26,20135.0,49.23,49.27,49.18,49.26,20135.0
2024-02-02 10:00:00,49.28,49.28,49.17,49.28,26482.0,49.28,49.28,49.17,49.28,26482.0
2024-02-02 10:05:00,49.28,49.31,49.21,49.25,42428.0,49.28,49.31,49.21,49.25,42428.0
2024-02-02 10:10:00,49.25,49.33,49.24,49.32,14901.0,49.25,49.33,49.24,49.32,14901.0
2024-02-02 10:15:00,49.3,49.31,49.25,49.27,16760.0,49.3,49.31,49.25,49.27,16760.0
2024-02-02 10:20:00,49.26,49.31,49.19,49.31,14809.0,49.26,49.31,49.19,49.31,14809.0
2024-02-02 10:25:00,49.31,49.33,49.23,49.29,29855.0,49.31,49.33,49.23,49.29,29855.0
2024-02-02 10:30:00,49.3,49.31,49.17,49.29,51130.0,49.3,49.31,49.17,49.29,51130.0
2024-02-02 10:35:00,49.28,49.32,49.22,49.31,15236.0,49.28,49.32,49.22,49.31,15236.0
2024-02-02 10:40:00,49.32,49.49,49.32,49.47,18969.0,49.32,49.49,49.32,49.47,18969.0
2024-02-02 10:45:00,49.48,49.54,49.41,49.41,40644.0,49.48,49.54,49.41,49.41,40644.0
2024-02-02 10:50:00,49.41,49.47,49.39,49.47,14629.0,49.41,49.47,49.39,49.47,14629.0
2024-02-02 10:55:00,49.45,49.53,49.42,49.5,28440.0,49.45,49.53,49.42,49.5,28440.0
2024-02-02 11:00:00,49.51,49.52,49.34,49.37,20326.0,49.51,49.52,49.34,49.37,20326.0
2024-02-02 11:05:00,49.38,49.44,49.35,49.37,11982.0,49.38,49.44,49.35,49.37,11982.0
2024-02-02 11:10:00,49.4,49.48,49.39,49.47,18036.0,49.4,49.48,49.39,49.47,18036.0
2024-02-02 11:15:00,49.48,49.49,49.44,49.45,11874.0,49.48,49.49,49.44,49.45,11874.0
2024-02-02 11:20:00,49.44,49.5,49.42,49.48,17070.0,49.44,49.5,49.42,49.48,17070.0
2024-02-02 11:25:00,49.49,49.55,49.45,49.54,18078.0,49.49,49.55,49.45,49.54,18078.0
2024-02-02 11:30:00,49.55,49.59,49.5,49.5,22919.0,49.55,49.59,49.5,49.5,22919.0
2024-02-02 11:35:00,49.48,49.58,49.47,49.58,13455.0,49.48,49.58,49.47,49.58,13455.0
2024-02-02 11:40:00,49.57,49.65,49.56,49.6,51822.0,49.57,49.65,49.56,49.6,51822.0
2024-02-02 11:45:00,49.6,49.65,49.58,49.64,36563.0,49.6,49.65,49.58,49.64,36563.0
2024-02-02 11:50:00,49.64,49.69,49.62,49.62,19923.0,49.64,49.69,49.62,49.62,19923.0
2024-02-02 11:55:00,49.62,49.65,49.57,49.6,22338.0,49.62,49.65,49.57,49.6,22338.0
2024-02-02 12:00:00,49.6,49.62,49.57,49.57,15800.0,49.6,49.62,49.57,49.57,15800.0
2024-02-02 12:05:00,49.57,49.59,49.51,49.51,14494.0,49.57,49.59,49.51,49.51,14494.0
2024-02-02 12:10:00,49.5,49.57,49.5,49.52,13590.0,49.5,49.57,49.5,49.52,13590.0
2024-02-02 12:15:00,49.53,49.61,49.51,49.59,13657.0,49.53,49.61,49.51,49.59,13657.0
2024-02-02 12:20:00,49.6,49.62,49.58,49.61,20958.0,49.6,49.62,49.58,49.61,20958.0
2024-02-02 12:25:00,49.62,49.68,49.58,49.66,15355.0,49.62,49.68,49.58,49.66,15355.0
2024-02-02 12:30:00,49.66,49.68,49.62,49.63,27779.0,49.66,49.68,49.62,49.63,27779.0
2024-02-02 12:35:00,49.64,49.7,49.64,49.7,19356.0,49.64,49.7,49.64,49.7,19356.0
2024-02-02 12:40:00,49.7,49.71,49.53,49.56,60373.0,49.7,49.71,49.53,49.56,60373.0
2024-02-02 12:45:00,49.55,49.59,49.49,49.57,25035.0,49.55,49.59,49.49,49.57,25035.0
2024-02-02 12:50:00,49.57,49.57,49.47,49.55,18320.0,49.57,49.57,49.47,49.55,18320.0
2024-02-02 12:55:00,49.55,49.62,49.52,49.62,14180.0,49.55,49.62,49.52,49.62,14180.0
2024-02-02 13:00:00,49.62,49.7,49.62,49.69,10814.0,49.62,49.7,49.62,49.69,10814.0
2024-02-02 13:05:00,49.71,49.75,49.67,49.7,19859.0,49.71,49.75,49.67,49.7,19859.0
2024-02-02 13:10:00,49.71,49.78,49.71,49.77,15255.0,49.71,49.78,49.71,49.77,15255.0
2024-02-02 13:15:00,49.77,49.85,49.75,49.85,22803.0,49.77,49.85,49.75,49.85,22803.0
2024-02-02 13:20:00,49.86,49.89,49.83,49.89,18259.0,49.86,49.89,49.83,49.89,18259.0
2024-02-02 13:25:00,49.89,49.9,49.77,49.83,34295.0,49.89,49.9,49.77,49.83,34295.0
2024-02-02 13:30:00,49.84,49.84,49.76,49.77,9534.0,49.84,49.84,49.76,49.77,9534.0
2024-02-02 13:35:00,49.77,49.83,49.73,49.8,23002.0,49.77,49.83,49.73,49.8,23002.0
2024-02-02 13:40:00,49.81,49.85,49.8,49.83,13209.0,49.81,49.85,49.8,49.83,13209.0
2024-02-02 13:45:00,49.84,49.85,49.76,49.81,18427.0,49.84,49.85,49.76,49.81,18427.0
2024-02-02 13:50:00,49.82,49.85,49.8,49.82,15443.0,49.82,49.85,49.8,49.82,15443.0
2024-02-02 13:55:00,49.81,49.85,49.75,49.79,41666.0,49.81,49.85,49.75,49.79,41666.0
2024-02-02 14:00:00,49.8,49.87,49.79,49.85,13358.0,49.8,49.87,49.79,49.85,13358.0
2024-02-02 14:05:00,49.85,49.89,49.84,49.89,9408.0,49.85,49.89,49.84,49.89,9408.0
2024-02-02 14:10:00,49.89,50.0,49.88,49.97,35542.0,49.89,50.0,49.88,49.97,35542.0
2024-02-02 14:15:00,49.97,50.01,49.95,49.95,12358.0,49.97,50.01,49.95,49.95,12358.0
2024-02-02 14:20:00,49.96,49.97,49.9,49.94,11307.0,49.96,49.97,49.9,49.94,11307.0
2024-02-02 14:25:00,49.93,49.94,49.86,49.88,37544.0,49.93,49.94,49.86,49.88,37544.0
2024-02-02 14:30:00,49.88,49.99,49.88,49.99,12388.0,49.88,49.99,49.88,49.99,12388.0
2024-02-02 14:35:00,49.99,50.02,49.96,50.0,40083.0,49.99,50.02,49.96,50.0,40083.0
2024-02-02 14:40:00,50.01,50.07,50.01,50.04,13257.0,50.01,50.07,50.01,50.04,13257.0
2024-02-02 14:45:00,50.04,50.08,50.03,50.07,10363.0,50.04,50.08,50.03,50.07,10363.0
2024-02-02 14:50:00,50.06,50.07,50.01,50.04,14678.0,50.06,50.07,50.01,50.04,14678.0
2024-02-02 14:55:00,50.05,50.08,50.02,50.08,12921.0,50.05,50.08,50.02,50.08,12921.0
2024-02-02 15:00:00,50.09,50.09,50.05,50.09,11535.0,50.09,50.09,50.05,50.09,11535.0
2024-02-02 15:05:00,50.09,50.17,50.08,50.16,24643.0,50.09,50.17,50.08,50.16,24643.0
2024-02-02 15:10:00,50.16,50.18,50.12,50.14,24002.0,50.16,50.18,50.12,50.14,24002.0
2024-02-02 15:15:00,50.14,50.23,50.13,50.2,104945.0,50.14,50.23,50.13,50.2,104945.0
2024-02-02 15:20:00,50.2,50.24,50.09,50.11,245886.0,50.2,50.24,50.09,50.11,245886.0
2024-02-02 15:25:00,50.11,50.23,50.1,50.23,18772.0,50.11,50.23,50.1,50.23,18772.0
2024-02-02 15:30:00,50.23,50.23,50.08,50.12,29425.0,50.23,50.23,50.08,50.12,29425.0
2024-02-02 15:35:00,50.11,50.15,50.09,50.15,32647.0,50.11,50.15,50.09,50.15,32647.0
2024-02-02 15:40:00,50.15,50.15,50.09,50.12,41116.0,50.15,50.15,50.09,50.12,41116.0
2024-02-02 15:45:00,50.11,50.12,50.02,50.1,55501.0,50.11,50.12,50.02,50.1,55501.0
2024-02-02 15:50:00,50.09,50.16,50.07,50.12,114191.0,50.09,50.16,50.07,50.12,114191.0
2024-02-02 15:55:00,50.12,50.16,49.99,50.01,239510.0,50.12,50.16,49.99,50.01,239510.0
2024-02-05 09:30:00,49.88,50.01,49.61,49.67,69078.0,49.88,50.01,49.61,49.67,69078.0
2024-02-05 09:35:00,49.66,49.67,49.51,49.65,17046.0,49.66,49.67,49.51,49.65,17046.0
2024-02-05 09:40:00,49.65,49.66,49.51,49.61,19932.0,49.65,49.66,49.51,49.61,19932.0
2024-02-05 09:45:00,49.6,49.7,49.55,49.68,22097.0,49.6,49.7,49.55,49.68,22097.0
2024-02-05 09:50:00,49.61,49.71,49.59,49.59,18521.0,49.61,49.71,49.59,49.59,18521.0
2024-02-05 09:55:00,49.59,49.59,49.49,49.56,18496.0,49.59,49.59,49.49,49.56,18496.0
2024-02-05 10:00:00,49.5,49.55,49.4,49.44,45851.0,49.5,49.55,49.4,49.44,45851.0
2024-02-05 10:05:00,49.42,49.5,49.41,49.47,24975.0,49.42,49.5,49.41,49.47,24975.0
2024-02-05 10:10:00,49.47,49.59,49.46,49.49,21608.0,49.47,49.59,49.46,49.49,21608.0
2024-02-05 10:15:00,49.49,49.51,49.43,49.5,19709.0,49.49,49.51,49.43,49.5,19709.0
2024-02-05 10:20:00,49.49,49.57,49.43,49.54,21672.0,49.49,49.57,49.43,49.54,21672.0
2024-02-05 10:25:00,49.55,49.6,49.49,49.52,8424.0,49.55,49.6,49.49,49.52,8424.0
2024-02-05 10:30:00,49.51,49.54,49.48,49.5,16527.0,49.51,49.54,49.48,49.5,16527.0
2024-02-05 10:35:00,49.49,49.58,49.47,49.5,14909.0,49.49,49.58,49.47,49.5,14909.0
2024-02-05 10:40:00,49.5,49.52,49.42,49.44,18810.0,49.5,49.52,49.42,49.44,18810.0
2024-02-05 10:45:00,49.44,49.47,49.41,49.47,10511.0,49.44,49.47,49.41,49.47,10511.0
2024-02-05 10:50:00,49.47,49.49,49.42,49.48,54368.0,49.47,49.49,49.42,49.48,54368.0
2024-02-05 10:55:00,49.48,49.57,49.46,49.57,68037.0,49.48,49.57,49.46,49.57,68037.0
2024-02-05 11:00:00,49.57,49.58,49.52,49.55,21446.0,49.57,49.58,49.52,49.55,21446.0
2024-02-05 11:05:00,49.55,49.59,49.54,49.57,15065.0,49.55,49.59,49.54,49.57,15065.0
2024-02-05 11:10:00,49.57,49.62,49.55,49.59,21462.0,49.57,49.62,49.55,49.59,21462.0
2024-02-05 11:15:00,49.59,49.65,49.59,49.64,20669.0,49.59,49.65,49.59,49.64,20669.0
2024-02-05 11:20:00,49.64,49.64,49.59,49.63,21389.0,49.64,49.64,49.59,49.63,21389.0
2024-02-05 11:25:00,49.64,49.67,49.61,49.66,11598.0,49.64,49.67,49.61,49.66,11598.0
2024-02-05 11:30:00,49.66,49.74,49.65,49.72,10989.0,49.66,49.74,49.65,49.72,10989.0
2024-02-05 11:35:00,49.71,49.77,49.71,49.74,13400.0,49.71,49.77,49.71,49.74,13400.0
2024-02-05 11:40:00,49.74,49.74,49.7,49.72,13752.0,49.74,49.74,49.7,49.72,13752.0
2024-02-05 11:45:00,49.73,49.79,49.72,49.78,13165.0,49.73,49.79,49.72,49.78,13165.0
2024-02-05 11:50:00,49.77,49.83,49.74,49.79,9577.0,49.77,49.83,49.74,49.79,9577.0
2024-02-05 11:55:00,49.8,49.83,49.8,49.82,9882.0,49.8,49.83,49.8,49.82,9882.0
2024-02-05 12:00:00,49.81,49.82,49.77,49.78,18669.0,49.81,49.82,49.77,49.78,18669.0
2024-02-05 12:05:00,49.78,49.83,49.78,49.82,10310.0,49.78,49.83,49.78,49.82,10310.0
2024-02-05 12:10:00,49.82,49.85,49.81,49.85,11259.0,49.82,49.85,49.81,49.85,11259.0
2024-02-05 12:15:00,49.86,49.9,49.86,49.87,8591.0,49.86,49.9,49.86,49.87,8591.0
2024-02-05 12:20:00,49.88,49.9,49.83,49.9,18018.0,49.88,49.9,49.83,49.9,18018.0
2024-02-05 12:25:00,49.9,49.92,49.87,49.92,8921.0,49.9,49.92,49.87,49.92,8921.0
2024-02-05 12:30:00,49.92,49.95,49.88,49.93,13819.0,49.92,49.95,49.88,49.93,13819.0
2024-02-05 12:35:00,49.92,49.99,49.91,49.97,9251.0,49.92,49.99,49.91,49.97,9251.0
2024-02-05 12:40:00,49.98,49.99,49.88,49.91,16318.0,49.98,49.99,49.88,49.91,16318.0
2024-02-05 12:45:00,49.9,49.91,49.85,49.86,22841.0,49.9,49.91,49.85,49.86,22841.0
2024-02-05 12:50:00,49.85,49.86,49.83,49.86,9798.0,49.85,49.86,49.83,49.86,9798.0
2024-02-05 12:55:00,49.86,49.92,49.85,49.9,10876.0,49.86,49.92,49.85,49.9,10876.0
2024-02-05 13:00:00,49.89,49.91,49.84,49.9,14310.0,49.89,49.91,49.84,49.9,14310.0
2024-02-05 13:05:00,49.91,49.96,49.91,49.94,8272.0,49.91,49.96,49.91,49.94,8272.0
2024-02-05 13:10:00,49.95,50.05,49.94,50.03,22854.0,49.95,50.05,49.94,50.03,22854.0
2024-02-05 13:15:00,50.02,50.08,49.93,49.96,35555.0,50.02,50.08,49.93,49.96,35555.0
2024-02-05 13:20:00,49.95,49.97,49.92,49.94,11429.0,49.95,49.97,49.92,49.94,11429.0
2024-02-05 13:25:00,49.94,49.94,49.9,49.92,12334.0,49.94,49.94,49.9,49.92,12334.0
2024-02-05 13:30:00,49.9,49.91,49.88,49.91,4620.0,49.9,49.91,49.88,49.91,4620.0
2024-02-05 13:35:00,49.91,49.98,49.91,49.97,7812.0,49.91,49.98,49.91,49.97,7812.0
2024-02-05 13:40:00,49.97,49.97,49.92,49.94,5581.0,49.97,49.97,49.92,49.94,5581.0
2024-02-05 13:45:00,49.94,49.99,49.93,49.96,16345.0,49.94,49.99,49.93,49.96,16345.0
2024-02-05 13:50:00,49.96,50.01,49.92,49.98,31932.0,49.96,50.01,49.92,49.98,31932.0
2024-02-05 13:55:00,49.96,50.0,49.93,50.0,19446.0,49.96,50.0,49.93,50.0,19446.0
2024-02-05 14:00:00,49.99,49.99,49.93,49.95,9739.0,49.99,49.99,49.93,49.95,9739.0
2024-02-05 14:05:00,49.94,49.97,49.92,49.93,9144.0,49.94,49.97,49.92,49.93,9144.0
2024-02-05 14:10:00,49.93,49.96,49.9,49.95,10260.0,49.93,49.96,49.9,49.95,10260.0
2024-02-05 14:15:00,49.94,49.94,49.86,49.89,10712.0,49.94,49.94,49.86,49.89,10712.0
2024-02-05 14:20:00,49.89,49.95,49.87,49.94,4956.0,49.89,49.95,49.87,49.94,4956.0
2024-02-05 14:25:00,49.95,50.0,49.94,50.0,8075.0,49.95,50.0,49.94,50.0,8075.0
2024-02-05 14:30:00,50.0,50.02,49.98,50.01,10736.0,50.0,50.02,49.98,50.01,10736.0
2024-02-05 14:35:00,50.0,50.04,49.98,50.0,9129.0,50.0,50.04,49.98,50.0,9129.0
2024-02-05 14:40:00,50.0,50.05,50.0,50.03,7028.0,50.0,50.05,50.0,50.03,7028.0
2024-02-05 14:45:00,50.02,50.08,50.02,50.08,7927.0,50.02,50.08,50.02,50.08,7927.0
2024-02-05 14:50:00,50.09,50.09,50.05,50.09,22159.0,50.09,50.09,50.05,50.09,22159.0
2024-02-05 14:55:00,50.08,50.09,50.04,50.06,32285.0,50.08,50.09,50.04,50.06,32285.0
2024-02-05 15:00:00,50.06,50.08,50.04,50.05,16695.0,50.06,50.08,50.04,50.05,16695.0
2024-02-05 15:05:00,50.04,50.07,49.98,50.04,15316.0,50.04,50.07,49.98,50.04,15316.0
2024-02-05 15:10:00,50.03,50.06,50.0,50.0,16697.0,50.03,50.06,50.0,50.0,16697.0
2024-02-05 15:15:00,49.98,50.05,49.97,50.01,22802.0,49.98,50.05,49.97,50.01,22802.0
2024-02-05 15:20:00,50.0,50.06,49.98,50.05,13189.0,50.0,50.06,49.98,50.05,13189.0
2024-02-05 15:25:00,50.05,50.11,50.04,50.09,20926.0,50.05,50.11,50.04,50.09,20926.0
2024-02-05 15:30:00,50.09,50.13,50.08,50.12,20819.0,50.09,50.13,50.08,50.12,20819.0
2024-02-05 15:35:00,50.12,50.12,50.03,50.05,14051.0,50.12,50.12,50.03,50.05,14051.0
2024-02-05 15:40:00,50.05,50.08,50.03,50.06,19234.0,50.05,50.08,50.03,50.06,19234.0
2024-02-05 15:45:00,50.05,50.11,50.04,50.05,49778.0,50.05,50.11,50.04,50.05,49778.0
2024-02-05 15:50:00,50.05,50.15,50.01,50.03,75441.0,50.05,50.15,50.01,50.03,75441.0
2024-02-05 15:55:00,50.02,50.05,49.95,49.97,123035.0,50.02,50.05,49.95,49.97,123035.0
2024-02-06 09:30:00,50.02,50.17,49.99,50.05,51707.0,50.02,50.17,49.99,50.05,51707.0
2024-02-06 09:35:00,50.05,50.12,50.04,50.1,12228.0,50.05,50.12,50.04,50.1,12228.0
2024-02-06 09:40:00,50.07,50.13,50.01,50.09,16226.0,50.07,50.13,50.01,50.09,16226.0
2024-02-06 09:45:00,50.09,50.11,50.0,50.07,24007.0,50.09,50.11,50.0,50.07,24007.0
2024-02-06 09:50:00,50.07,50.08,49.99,50.01,19019.0,50.07,50.08,49.99,50.01,19019.0
2024-02-06 09:55:00,50.01,50.05,49.97,50.01,15330.0,50.01,50.05,49.97,50.01,15330.0
2024-02-06 10:00:00,50.0,50.02,49.94,49.96,71370.0,50.0,50.02,49.94,49.96,71370.0
2024-02-06 10:05:00,49.97,50.02,49.89,49.91,31618.0,49.97,50.02,49.89,49.91,31618.0
2024-02-06 10:10:00,49.9,49.96,49.86,49.92,20861.0,49.9,49.96,49.86,49.92,20861.0
2024-02-06 10:15:00,49.91,50.03,49.9,49.99,84215.0,49.91,50.03,49.9,49.99,84215.0
2024-02-06 10:20:00,49.99,50.0,49.82,49.84,52498.0,49.99,50.0,49.82,49.84,52498.0
2024-02-06 10:25:00,49.84,49.93,49.82,49.91,57979.0,49.84,49.93,49.82,49.91,57979.0
2024-02-06 10:30:00,49.92,49.94,49.88,49.9,31272.0,49.92,49.94,49.88,49.9,31272.0
2024-02-06 10:35:00,49.9,49.94,49.85,49.87,48159.0,49.9,49.94,49.85,49.87,48159.0
2024-02-06 10:40:00,49.87,49.9,49.81,49.84,9994.0,49.87,49.9,49.81,49.84,9994.0
2024-02-06 10:45:00,49.85,49.93,49.81,49.83,14269.0,49.85,49.93,49.81,49.83,14269.0
2024-02-06 10:50:00,49.84,49.84,49.76,49.82,13146.0,49.84,49.84,49.76,49.82,13146.0
2024-02-06 10:55:00,49.82,49.9,49.82,49.86,12516.0,49.82,49.9,49.82,49.86,12516.0
2024-02-06 11:00:00,49.86,49.92,49.86,49.9,14378.0,49.86,49.92,49.86,49.9,14378.0
2024-02-06 11:05:00,49.9,49.99,49.89,49.98,29686.0,49.9,49.99,49.89,49.98,29686.0
2024-02-06 11:10:00,49.99,50.04,49.97,49.99,42504.0,49.99,50.04,49.97,49.99,42504.0
2024-02-06 11:15:00,50.0,50.04,49.98,50.02,7257.0,50.0,50.04,49.98,50.02,7257.0
2024-02-06 11:20:00,50.05,50.1,50.04,50.09,9776.0,50.05,50.1,50.04,50.09,9776.0
2024-02-06 11:25:00,50.1,50.13,50.05,50.12,11827.0,50.1,50.13,50.05,50.12,11827.0
2024-02-06 11:30:00,50.11,50.12,50.08,50.11,8878.0,50.11,50.12,50.08,50.11,8878.0
2024-02-06 11:35:00,50.1,50.12,50.06,50.1,14214.0,50.1,50.12,50.06,50.1,14214.0
2024-02-06 11:40:00,50.09,50.09,50.02,50.05,12286.0,50.09,50.09,50.02,50.05,12286.0
2024-02-06 11:45:00,50.06,50.08,49.98,50.07,9663.0,50.06,50.08,49.98,50.07,9663.0
2024-02-06 11:50:00,50.06,50.06,50.01,50.04,14596.0,50.06,50.06,50.01,50.04,14596.0
2024-02-06 11:55:00,50.04,50.09,50.02,50.09,24712.0,50.04,50.09,50.02,50.09,24712.0
2024-02-06 12:00:00,50.09,50.15,50.05,50.14,28299.0,50.09,50.15,50.05,50.14,28299.0
2024-02-06 12:05:00,50.15,50.2,50.14,50.19,22425.0,50.15,50.2,50.14,50.19,22425.0
2024-02-06 12:10:00,50.19,50.19,50.13,50.16,23935.0,50.19,50.19,50.13,50.16,23935.0
2024-02-06 12:15:00,50.16,50.19,50.08,50.11,22800.0,50.16,50.19,50.08,50.11,22800.0
2024-02-06 12:20:00,50.12,50.12,50.06,50.09,19917.0,50.12,50.12,50.06,50.09,19917.0
2024-02-06 12:25:00,50.1,50.21,50.1,50.21,18207.0,50.1,50.21,50.1,50.21,18207.0
2024-02-06 12:30:00,50.21,50.21,50.12,50.18,21420.0,50.21,50.21,50.12,50.18,21420.0
2024-02-06 12:35:00,50.18,50.27,50.16,50.24,14395.0,50.18,50.27,50.16,50.24,14395.0
2024-02-06 12:40:00,50.25,50.29,50.23,50.26,6183.0,50.25,50.29,50.23,50.26,6183.0
2024-02-06 12:45:00,50.26,50.26,50.16,50.19,10353.0,50.26,50.26,50.16,50.19,10353.0
2024-02-06 12:50:00,50.18,50.22,50.17,50.18,10591.0,50.18,50.22,50.17,50.18,10591.0
2024-02-06 12:55:00,50.18,50.25,50.18,50.2,13228.0,50.18,50.25,50.18,50.2,13228.0
2024-02-06 13:00:00,50.19,50.24,50.18,50.23,5303.0,50.19,50.24,50.18,50.23,5303.0
2024-02-06 13:05:00,50.25,50.3,50.24,50.3,11527.0,50.25,50.3,50.24,50.3,11527.0
2024-02-06 13:10:00,50.28,50.29,50.23,50.25,6751.0,50.28,50.29,50.23,50.25,6751.0
2024-02-06 13:15:00,50.26,50.28,50.22,50.23,10932.0,50.26,50.28,50.22,50.23,10932.0
2024-02-06 13:20:00,50.22,50.25,50.21,50.23,12330.0,50.22,50.25,50.21,50.23,12330.0
2024-02-06 13:25:00,50.23,50.28,50.23,50.28,6211.0,50.23,50.28,50.23,50.28,6211.0
2024-02-06 13:30:00,50.28,50.28,50.2,50.26,11670.0,50.28,50.28,50.2,50.26,11670.0
2024-02-06 13:35:00,50.25,50.27,50.23,50.27,8008.0,50.25,50.27,50.23,50.27,8008.0
2024-02-06 13:40:00,50.27,50.28,50.18,50.2,42196.0,50.27,50.28,50.18,50.2,42196.0
2024-02-06 13:45:00,50.2,50.22,50.13,50.15,22927.0,50.2,50.22,50.13,50.15,22927.0
2024-02-06 13:50:00,50.15,50.16,50.12,50.14,21279.0,50.15,50.16,50.12,50.14,21279.0
2024-02-06 13:55:00,50.13,50.17,50.12,50.16,8008.0,50.13,50.17,50.12,50.16,8008.0
2024-02-06 14:00:00,50.16,50.16,50.1,50.13,10178.0,50.16,50.16,50.1,50.13,10178.0
2024-02-06 14:05:00,50.13,50.13,50.0,50.01,16391.0,50.13,50.13,50.0,50.01,16391.0
2024-02-06 14:10:00,50.01,50.05,49.99,50.02,12136.0,50.01,50.05,49.99,50.02,12136.0
2024-02-06 14:15:00,50.02,50.1,50.01,50.07,21352.0,50.02,50.1,50.01,50.07,21352.0
2024-02-06 14:20:00,50.07,50.14,50.07,50.13,20407.0,50.07,50.14,50.07,50.13,20407.0
2024-02-06 14:25:00,50.13,50.21,50.13,50.19,24362.0,50.13,50.21,50.13,50.19,24362.0
2024-02-06 14:30:00,50.19,50.23,50.19,50.22,12224.0,50.19,50.23,50.19,50.22,12224.0
2024-02-06 14:35:00,50.21,50.26,50.21,50.23,42384.0,50.21,50.26,50.21,50.23,42384.0
2024-02-06 14:40:00,50.23,50.23,50.2,50.22,19315.0,50.23,50.23,50.2,50.22,19315.0
2024-02-06 14:45:00,50.22,50.26,50.21,50.26,16458.0,50.22,50.26,50.21,50.26,16458.0
2024-02-06 14:50:00,50.26,50.28,50.22,50.27,28653.0,50.26,50.28,50.22,50.27,28653.0
2024-02-06 14:55:00,50.28,50.3,50.26,50.27,16896.0,50.28,50.3,50.26,50.27,16896.0
2024-02-06 15:00:00,50.27,50.29,50.25,50.27,18328.0,50.27,50.29,50.25,50.27,18328.0
2024-02-06 15:05:00,50.27,50.32,50.25,50.27,44423.0,50.27,50.32,50.25,50.27,44423.0
2024-02-06 15:10:00,50.28,50.33,50.26,50.33,29173.0,50.28,50.33,50.26,50.33,29173.0
2024-02-06 15:15:00,50.33,50.36,50.3,50.34,29042.0,50.33,50.36,50.3,50.34,29042.0
2024-02-06 15:20:00,50.34,50.35,50.25,50.27,30285.0,50.34,50.35,50.25,50.27,30285.0
2024-02-06 15:25:00,50.27,50.35,50.26,50.34,17578.0,50.27,50.35,50.26,50.34,17578.0
2024-02-06 15:30:00,50.34,50.36,50.29,50.33,39875.0,50.34,50.36,50.29,50.33,39875.0
2024-02-06 15:35:00,50.33,50.33,50.27,50.28,24245.0,50.33,50.33,50.27,50.28,24245.0
2024-02-06 15:40:00,50.28,50.29,50.23,50.27,32655.0,50.28,50.29,50.23,50.27,32655.0
2024-02-06 15:45:00,50.27,50.34,50.26,50.34,38867.0,50.27,50.34,50.26,50.34,38867.0
2024-02-06 15:50:00,50.34,50.38,50.28,50.33,83670.0,50.34,50.38,50.28,50.33,83670.0
2024-02-06 15:55:00,50.34,50.5,50.34,50.49,175159.0,50.34,50.5,50.34,50.49,175159.0
2024-02-07 09:30:00,50.82,50.9,50.72,50.78,67631.0,50.82,50.9,50.72,50.78,67631.0
2024-02-07 09:35:00,50.78,50.79,50.67,50.69,24975.0,50.78,50.79,50.67,50.69,24975.0
2024-02-07 09:40:00,50.68,50.71,50.58,50.63,19343.0,50.68,50.71,50.58,50.63,19343.0
2024-02-07 09:45:00,50.64,50.78,50.63,50.75,18819.0,50.64,50.78,50.63,50.75,18819.0
2024-02-07 09:50:00,50.76,50.85,50.76,50.81,17610.0,50.76,50.85,50.76,50.81,17610.0
2024-02-07 09:55:00,50.81,50.84,50.71,50.83,27843.0,50.81,50.84,50.71,50.83,27843.0
2024-02-07 10:00:00,50.84,50.91,50.81,50.9,17881.0,50.84,50.91,50.81,50.9,17881.0
2024-02-07 10:05:00,50.93,51.08,50.91,51.07,31860.0,50.93,51.08,50.91,51.07,31860.0
2024-02-07 10:10:00,51.08,51.17,51.05,51.16,19566.0,51.08,51.17,51.05,51.16,19566.0
2024-02-07 10:15:00,51.16,51.2,51.1,51.14,38460.0,51.16,51.2,51.1,51.14,38460.0
2024-02-07 10:20:00,51.14,51.2,51.07,51.07,55595.0,51.14,51.2,51.07,51.07,55595.0
2024-02-07 10:25:00,51.06,51.17,51.01,51.16,47588.0,51.06,51.17,51.01,51.16,47588.0
2024-02-07 10:30:00,51.17,51.21,51.12,51.19,25535.0,51.17,51.21,51.12,51.19,25535.0
2024-02-07 10:35:00,51.2,51.2,51.13,51.18,20993.0,51.2,51.2,51.13,51.18,20993.0
2024-02-07 10:40:00,51.19,51.23,51.12,51.21,19976.0,51.19,51.23,51.12,51.21,19976.0
2024-02-07 10:45:00,51.21,51.21,51.14,51.16,14530.0,51.21,51.21,51.14,51.16,14530.0
2024-02-07 10:50:00,51.16,51.26,51.16,51.19,31023.0,51.16,51.26,51.16,51.19,31023.0
2024-02-07 10:55:00,51.19,51.26,51.18,51.2,31844.0,51.19,51.26,51.18,51.2,31844.0
2024-02-07 11:00:00,51.2,51.2,51.08,51.1,19061.0,51.2,51.2,51.08,51.1,19061.0
2024-02-07 11:05:00,51.09,51.15,51.05,51.11,18096.0,51.09,51.15,51.05,51.11,18096.0
2024-02-07 11:10:00,51.11,51.25,51.09,51.16,33795.0,51.11,51.25,51.09,51.16,33795.0
2024-02-07 11:15:00,51.17,51.19,51.11,51.14,37115.0,51.17,51.19,51.11,51.14,37115.0
2024-02-07 11:20:00,51.13,51.14,51.08,51.08,30486.0,51.13,51.14,51.08,51.08,30486.0
2024-02-07 11:25:00,51.09,51.2,51.09,51.16,24975.0,51.09,51.2,51.09,51.16,24975.0
2024-02-07 11:30:00,51.17,51.19,51.07,51.11,22039.0,51.17,51.19,51.07,51.11,22039.0
2024-02-07 11:35:00,51.1,51.15,51.1,51.13,15060.0,51.1,51.15,51.1,51.13,15060.0
2024-02-07 11:40:00,51.14,51.19,51.11,51.18,12142.0,51.14,51.19,51.11,51.18,12142.0
2024-02-07 11:45:00,51.19,51.21,51.15,51.15,18637.0,51.19,51.21,51.15,51.15,18637.0
2024-02-07 11:50:00,51.16,51.21,51.15,51.19,15418.0,51.16,51.21,51.15,51.19,15418.0
2024-02-07 11:55:00,51.19,51.23,51.18,51.18,16349.0,51.19,51.23,51.18,51.18,16349.0
2024-02-07 12:00:00,51.18,51.23,51.17,51.2,22623.0,51.18,51.23,51.17,51.2,22623.0
2024-02-07 12:05:00,51.21,51.22,51.17,51.2,14545.0,51.21,51.22,51.17,51.2,14545.0
2024-02-07 12:10:00,51.19,51.19,51.12,51.14,12803.0,51.19,51.19,51.12,51.14,12803.0
2024-02-07 12:15:00,51.14,51.2,51.12,51.19,13334.0,51.14,51.2,51.12,51.19,13334.0
2024-02-07 12:20:00,51.2,51.2,51.12,51.12,13516.0,51.2,51.2,51.12,51.12,13516.0
2024-02-07 12:25:00,51.11,51.13,51.04,51.04,23751.0,51.11,51.13,51.04,51.04,23751.0
2024-02-07 12:30:00,51.05,51.05,50.98,51.02,15676.0,51.05,51.05,50.98,51.02,15676.0
2024-02-07 12:35:00,51.02,51.04,50.98,51.01,14779.0,51.02,51.04,50.98,51.01,14779.0
2024-02-07 12:40:00,51.0,51.02,50.91,51.01,12454.0,51.0,51.02,50.91,51.01,12454.0
2024-02-07 12:45:00,51.01,51.03,50.99,51.01,9055.0,51.01,51.03,50.99,51.01,9055.0
2024-02-07 12:50:00,51.02,51.08,51.02,51.07,18077.0,51.02,51.08,51.02,51.07,18077.0
2024-02-07 12:55:00,51.08,51.11,51.03,51.11,16504.0,51.08,51.11,51.03,51.11,16504.0
2024-02-07 13:00:00,51.1,51.17,51.05,51.06,17727.0,51.1,51.17,51.05,51.06,17727.0
2024-02-07 13:05:00,51.07,51.09,51.06,51.09,13183.0,51.07,51.09,51.06,51.09,13183.0
2024-02-07 13:10:00,51.09,51.11,51.08,51.09,9402.0,51.09,51.11,51.08,51.09,9402.0
2024-02-07 13:15:00,51.09,51.13,51.09,51.12,12895.0,51.09,51.13,51.09,51.12,12895.0
2024-02-07 13:20:00,51.12,51.12,51.08,51.09,12493.0,51.12,51.12,51.08,51.09,12493.0
2024-02-07 13:25:00,51.08,51.11,51.08,51.11,11324.0,51.08,51.11,51.08,51.11,11324.0
2024-02-07 13:30:00,51.11,51.14,51.1,51.12,16989.0,51.11,51.14,51.1,51.12,16989.0
2024-02-07 13:35:00,51.11,51.13,51.1,51.12,6359.0,51.11,51.13,51.1,51.12,6359.0
2024-02-07 13:40:00,51.12,51.13,51.05,51.11,17894.0,51.12,51.13,51.05,51.11,17894.0
2024-02-07 13:45:00,51.12,51.13,51.05,51.12,27528.0,51.12,51.13,51.05,51.12,27528.0
2024-02-07 13:50:00,51.12,51.13,51.09,51.09,17374.0,51.12,51.13,51.09,51.09,17374.0
2024-02-07 13:55:00,51.1,51.11,51.05,51.09,15964.0,51.1,51.11,51.05,51.09,15964.0
2024-02-07 14:00:00,51.09,51.11,51.07,51.11,15221.0,51.09,51.11,51.07,51.11,15221.0
2024-02-07 14:05:00,51.12,51.12,51.09,51.11,9570.0,51.12,51.12,51.09,51.11,9570.0
2024-02-07 14:10:00,51.11,51.13,51.09,51.11,25309.0,51.11,51.13,51.09,51.11,25309.0
2024-02-07 14:15:00,51.11,51.14,51.1,51.12,12981.0,51.11,51.14,51.1,51.12,12981.0
2024-02-07 14:20:00,51.12,51.16,51.11,51.16,17276.0,51.12,51.16,51.11,51.16,17276.0
2024-02-07 14:25:00,51.16,51.16,51.12,51.14,17761.0,51.16,51.16,51.12,51.14,17761.0
2024-02-07 14:30:00,51.15,51.18,51.14,51.17,15004.0,51.15,51.18,51.14,51.17,15004.0
2024-02-07 14:35:00,51.16,51.19,51.15,51.17,11919.0,51.16,51.19,51.15,51.17,11919.0
2024-02-07 14:40:00,51.18,51.18,51.16,51.17,9915.0,51.18,51.18,51.16,51.17,9915.0
2024-02-07 14:45:00,51.16,51.23,51.16,51.22,20760.0,51.16,51.23,51.16,51.22,20760.0
2024-02-07 14:50:00,51.22,51.26,51.21,51.24,18739.0,51.22,51.26,51.21,51.24,18739.0
2024-02-07 14:55:00,51.25,51.27,51.2,51.21,28641.0,51.25,51.27,51.2,51.21,28641.0
2024-02-07 15:00:00,51.21,51.23,51.18,51.22,18778.0,51.21,51.23,51.18,51.22,18778.0
2024-02-07 15:05:00,51.23,51.24,51.19,51.2,22728.0,51.23,51.24,51.19,51.2,22728.0
2024-02-07 15:10:00,51.21,51.21,51.12,51.13,31634.0,51.21,51.21,51.12,51.13,31634.0
2024-02-07 15:15:00,51.12,51.16,51.11,51.16,24041.0,51.12,51.16,51.11,51.16,24041.0
2024-02-07 15:20:00,51.16,51.17,51.1,51.11,27108.0,51.16,51.17,51.1,51.11,27108.0
2024-02-07 15:25:00,51.11,51.11,51.04,51.04,28481.0,51.11,51.11,51.04,51.04,28481.0
2024-02-07 15:30:00,51.05,51.06,50.97,51.0,44987.0,51.05,51.06,50.97,51.0,44987.0
2024-02-07 15:35:00,51.0,51.05,50.99,51.0,61289.0,51.0,51.05,50.99,51.0,61289.0
2024-02-07 15:40:00,51.01,51.02,50.89,50.9,60118.0,51.01,51.02,50.89,50.9,60118.0
2024-02-07 15:45:00,50.91,50.95,50.9,50.94,62506.0,50.91,50.95,50.9,50.94,62506.0
2024-02-07 15:50:00,50.93,50.96,50.89,50.89,155656.0,50.93,50.96,50.89,50.89,155656.0
2024-02-07 15:55:00,50.89,50.91,50.83,50.85,243072.0,50.89,50.91,50.83,50.85,243072.0
2024-02-08 09:30:00,50.8,51.07,50.8,50.92,45952.0,50.8,51.07,50.8,50.92,45952.0
2024-02-08 09:35:00,50.97,51.03,50.91,50.97,12079.0,50.97,51.03,50.91,50.97,12079.0
2024-02-08 09:40:00,50.97,51.01,50.92,50.98,26669.0,50.97,51.01,50.92,50.98,26669.0
2024-02-08 09:45:00,50.99,51.03,50.86,50.9,27880.0,50.99,51.03,50.86,50.9,27880.0
2024-02-08 09:50:00,50.89,50.92,50.83,50.91,12673.0,50.89,50.92,50.83,50.91,12673.0
2024-02-08 09:55:00,50.91,50.93,50.8,50.82,34892.0,50.91,50.93,50.8,50.82,34892.0
2024-02-08 10:00:00,50.82,50.87,50.78,50.79,22223.0,50.82,50.87,50.78,50.79,22223.0
2024-02-08 10:05:00,50.79,50.83,50.64,50.64,15733.0,50.79,50.83,50.64,50.64,15733.0
2024-02-08 10:10:00,50.65,50.68,50.59,50.62,20544.0,50.65,50.68,50.59,50.62,20544.0
2024-02-08 10:15:00,50.61,50.79,50.61,50.73,20564.0,50.61,50.79,50.61,50.73,20564.0
2024-02-08 10:20:00,50.73,50.78,50.71,50.71,14664.0,50.73,50.78,50.71,50.71,14664.0
2024-02-08 10:25:00,50.71,50.8,50.71,50.78,9528.0,50.71,50.8,50.71,50.78,9528.0
2024-02-08 10:30:00,50.79,50.79,50.67,50.73,10487.0,50.79,50.79,50.67,50.73,10487.0
2024-02-08 10:35:00,50.73,50.79,50.73,50.77,15780.0,50.73,50.79,50.73,50.77,15780.0
2024-02-08 10:40:00,50.76,50.81,50.73,50.81,23843.0,50.76,50.81,50.73,50.81,23843.0
2024-02-08 10:45:00,50.8,50.85,50.78,50.81,13980.0,50.8,50.85,50.78,50.81,13980.0
2024-02-08 10:50:00,50.8,50.85,50.76,50.85,17539.0,50.8,50.85,50.76,50.85,17539.0
2024-02-08 10:55:00,50.85,50.93,50.82,50.92,13319.0,50.85,50.93,50.82,50.92,13319.0
2024-02-08 11:00:00,50.93,50.97,50.89,50.9,9977.0,50.93,50.97,50.89,50.9,9977.0
2024-02-08 11:05:00,50.9,50.93,50.9,50.9,9206.0,50.9,50.93,50.9,50.9,9206.0
2024-02-08 11:10:00,50.9,50.92,50.87,50.9,14959.0,50.9,50.92,50.87,50.9,14959.0
2024-02-08 11:15:00,50.9,50.91,50.84,50.84,13793.0,50.9,50.91,50.84,50.84,13793.0
2024-02-08 11:20:00,50.84,50.91,50.84,50.9,9238.0,50.84,50.91,50.84,50.9,9238.0
2024-02-08 11:25:00,50.9,50.92,50.85,50.86,9262.0,50.9,50.92,50.85,50.86,9262.0
2024-02-08 11:30:00,50.86,50.89,50.82,50.89,12077.0,50.86,50.89,50.82,50.89,12077.0
2024-02-08 11:35:00,50.89,50.89,50.86,50.87,6248.0,50.89,50.89,50.86,50.87,6248.0
2024-02-08 11:40:00,50.87,50.88,50.82,50.82,11968.0,50.87,50.88,50.82,50.82,11968.0
2024-02-08 11:45:00,50.81,50.82,50.78,50.81,10666.0,50.81,50.82,50.78,50.81,10666.0
2024-02-08 11:50:00,50.81,50.89,50.81,50.88,11046.0,50.81,50.89,50.81,50.88,11046.0
2024-02-08 11:55:00,50.88,50.92,50.87,50.88,12513.0,50.88,50.92,50.87,50.88,12513.0
2024-02-08 12:00:00,50.87,50.89,50.87,50.88,7873.0,50.87,50.89,50.87,50.88,7873.0
2024-02-08 12:05:00,50.88,50.88,50.85,50.86,7170.0,50.88,50.88,50.85,50.86,7170.0
2024-02-08 12:10:00,50.87,50.88,50.85,50.87,5064.0,50.87,50.88,50.85,50.87,5064.0
2024-02-08 12:15:00,50.87,50.88,50.86,50.88,7440.0,50.87,50.88,50.86,50.88,7440.0
2024-02-08 12:20:00,50.88,50.89,50.85,50.85,5650.0,50.88,50.89,50.85,50.85,5650.0
2024-02-08 12:25:00,50.85,50.88,50.84,50.86,3685.0,50.85,50.88,50.84,50.86,3685.0
2024-02-08 12:30:00,50.86,50.86,50.79,50.8,12745.0,50.86,50.86,50.79,50.8,12745.0
2024-02-08 12:35:00,50.8,50.82,50.78,50.79,17855.0,50.8,50.82,50.78,50.79,17855.0
2024-02-08 12:40:00,50.8,50.8,50.68,50.71,16566.0,50.8,50.8,50.68,50.71,16566.0
2024-02-08 12:45:00,50.71,50.72,50.68,50.72,13058.0,50.71,50.72,50.68,50.72,13058.0
2024-02-08 12:50:00,50.73,50.74,50.71,50.73,6942.0,50.73,50.74,50.71,50.73,6942.0
2024-02-08 12:55:00,50.72,50.73,50.69,50.7,11232.0,50.72,50.73,50.69,50.7,11232.0
2024-02-08 13:00:00,50.7,50.78,50.69,50.77,16978.0,50.7,50.78,50.69,50.77,16978.0
2024-02-08 13:05:00,50.76,50.79,50.73,50.78,19334.0,50.76,50.79,50.73,50.78,19334.0
2024-02-08 13:10:00,50.78,50.8,50.77,50.8,6939.0,50.78,50.8,50.77,50.8,6939.0
2024-02-08 13:15:00,50.8,50.8,50.77,50.79,5419.0,50.8,50.8,50.77,50.79,5419.0
2024-02-08 13:20:00,50.79,50.84,50.79,50.83,10046.0,50.79,50.84,50.79,50.83,10046.0
2024-02-08 13:25:00,50.83,50.87,50.83,50.87,7796.0,50.83,50.87,50.83,50.87,7796.0
2024-02-08 13:30:00,50.87,50.87,50.86,50.86,6591.0,50.87,50.87,50.86,50.86,6591.0
2024-02-08 13:35:00,50.86,50.88,50.84,50.87,12583.0,50.86,50.88,50.84,50.87,12583.0
2024-02-08 13:40:00,50.87,50.87,50.81,50.81,9814.0,50.87,50.87,50.81,50.81,9814.0
2024-02-08 13:45:00,50.8,50.84,50.79,50.83,8207.0,50.8,50.84,50.79,50.83,8207.0
2024-02-08 13:50:00,50.83,50.83,50.78,50.8,7389.0,50.83,50.83,50.78,50.8,7389.0
2024-02-08 13:55:00,50.8,50.85,50.8,50.85,6269.0,50.8,50.85,50.8,50.85,6269.0
2024-02-08 14:00:00,50.85,50.88,50.84,50.86,13109.0,50.85,50.88,50.84,50.86,13109.0
2024-02-08 14:05:00,50.85,50.86,50.82,50.82,9856.0,50.85,50.86,50.82,50.82,9856.0
2024-02-08 14:10:00,50.82,50.86,50.82,50.85,4509.0,50.82,50.86,50.82,50.85,4509.0
2024-02-08 14:15:00,50.84,50.9,50.84,50.9,10231.0,50.84,50.9,50.84,50.9,10231.0
2024-02-08 14:20:00,50.89,50.91,50.87,50.87,7419.0,50.89,50.91,50.87,50.87,7419.0
2024-02-08 14:25:00,50.87,50.92,50.87,50.9,13079.0,50.87,50.92,50.87,50.9,13079.0
2024-02-08 14:30:00,50.9,50.93,50.88,50.89,8718.0,50.9,50.93,50.88,50.89,8718.0
2024-02-08 14:35:00,50.88,50.89,50.86,50.89,6786.0,50.88,50.89,50.86,50.89,6786.0
2024-02-08 14:40:00,50.88,50.91,50.87,50.9,6423.0,50.88,50.91,50.87,50.9,6423.0
2024-02-08 14:45:00,50.9,50.9,50.84,50.85,7020.0,50.9,50.9,50.84,50.85,7020.0
2024-02-08 14:50:00,50.85,50.87,50.84,50.87,7434.0,50.85,50.87,50.84,50.87,7434.0
2024-02-08 14:55:00,50.87,50.89,50.85,50.89,9134.0,50.87,50.89,50.85,50.89,9134.0
2024-02-08 15:00:00,50.89,50.91,50.87,50.88,11704.0,50.89,50.91,50.87,50.88,11704.0
2024-02-08 15:05:00,50.87,50.88,50.86,50.87,10858.0,50.87,50.88,50.86,50.87,10858.0
2024-02-08 15:10:00,50.87,50.87,50.85,50.86,10211.0,50.87,50.87,50.85,50.86,10211.0
2024-02-08 15:15:00,50.86,50.9,50.85,50.9,10046.0,50.86,50.9,50.85,50.9,10046.0
2024-02-08 15:20:00,50.9,50.93,50.89,50.91,12147.0,50.9,50.93,50.89,50.91,12147.0
2024-02-08 15:25:00,50.9,50.94,50.89,50.91,14966.0,50.9,50.94,50.89,50.91,14966.0
2024-02-08 15:30:00,50.9,50.9,50.86,50.86,9188.0,50.9,50.9,50.86,50.86,9188.0
2024-02-08 15:35:00,50.86,50.88,50.85,50.87,12867.0,50.86,50.88,50.85,50.87,12867.0
2024-02-08 15:40:00,50.86,50.89,50.85,50.88,21340.0,50.86,50.89,50.85,50.88,21340.0
2024-02-08 15:45:00,50.88,50.92,50.86,50.88,24656.0,50.88,50.92,50.86,50.88,24656.0
2024-02-08 15:50:00,50.88,50.91,50.85,50.89,49920.0,50.88,50.91,50.85,50.89,49920.0
2024-02-08 15:55:00,50.9,50.98,50.89,50.96,106825.0,50.9,50.98,50.89,50.96,106825.0
2024-02-09 09:30:00,50.9,51.03,50.9,50.97,49435.0,50.9,51.03,50.9,50.97,49435.0
2024-02-09 09:35:00,50.94,50.96,50.86,50.91,22005.0,50.94,50.96,50.86,50.91,22005.0
2024-02-09 09:40:00,50.92,51.0,50.89,50.95,14411.0,50.92,51.0,50.89,50.95,14411.0
2024-02-09 09:45:00,50.96,51.02,50.91,50.94,22616.0,50.96,51.02,50.91,50.94,22616.0
2024-02-09 09:50:00,50.94,50.97,50.87,50.92,18570.0,50.94,50.97,50.87,50.92,18570.0
2024-02-09 09:55:00,50.92,51.11,50.91,51.05,13055.0,50.92,51.11,50.91,51.05,13055.0
2024-02-09 10:00:00,51.06,51.09,50.97,51.0,17281.0,51.06,51.09,50.97,51.0,17281.0
2024-02-09 10:05:00,51.0,51.07,50.97,51.0,22295.0,51.0,51.07,50.97,51.0,22295.0
2024-02-09 10:10:00,51.01,51.06,50.98,51.04,21310.0,51.01,51.06,50.98,51.04,21310.0
2024-02-09 10:15:00,51.04,51.11,51.04,51.05,22984.0,51.04,51.11,51.04,51.05,22984.0
2024-02-09 10:20:00,51.05,51.07,50.98,51.0,21505.0,51.05,51.07,50.98,51.0,21505.0
2024-02-09 10:25:00,50.99,51.0,50.95,50.99,33776.0,50.99,51.0,50.95,50.99,33776.0
2024-02-09 10:30:00,51.0,51.08,50.99,51.05,19015.0,51.0,51.08,50.99,51.05,19015.0
2024-02-09 10:35:00,51.07,51.11,51.05,51.05,10301.0,51.07,51.11,51.05,51.05,10301.0
2024-02-09 10:40:00,51.06,51.08,51.03,51.07,16276.0,51.06,51.08,51.03,51.07,16276.0
2024-02-09 10:45:00,51.06,51.09,51.03,51.03,16716.0,51.06,51.09,51.03,51.03,16716.0
2024-02-09 10:50:00,51.03,51.05,51.0,51.01,12119.0,51.03,51.05,51.0,51.01,12119.0
2024-02-09 10:55:00,51.01,51.01,50.94,50.97,32375.0,51.01,51.01,50.94,50.97,32375.0
2024-02-09 11:00:00,50.98,51.03,50.97,51.02,11397.0,50.98,51.03,50.97,51.02,11397.0
2024-02-09 11:05:00,51.03,51.05,50.98,51.01,19068.0,51.03,51.05,50.98,51.01,19068.0
2024-02-09 11:10:00,51.01,51.03,50.97,50.98,12023.0,51.01,51.03,50.97,50.98,12023.0
2024-02-09 11:15:00,50.97,50.99,50.94,50.95,9298.0,50.97,50.99,50.94,50.95,9298.0
2024-02-09 11:20:00,50.94,50.97,50.93,50.95,16482.0,50.94,50.97,50.93,50.95,16482.0
2024-02-09 11:25:00,50.95,50.95,50.9,50.91,11223.0,50.95,50.95,50.9,50.91,11223.0
2024-02-09 11:30:00,50.91,50.92,50.86,50.87,7691.0,50.91,50.92,50.86,50.87,7691.0
2024-02-09 11:35:00,50.87,50.92,50.85,50.89,13962.0,50.87,50.92,50.85,50.89,13962.0
2024-02-09 11:40:00,50.89,50.91,50.88,50.91,9224.0,50.89,50.91,50.88,50.91,9224.0
2024-02-09 11:45:00,50.91,50.94,50.89,50.94,8673.0,50.91,50.94,50.89,50.94,8673.0
2024-02-09 11:50:00,50.94,50.96,50.83,50.84,138918.0,50.94,50.96,50.83,50.84,138918.0
2024-02-09 11:55:00,50.84,50.85,50.79,50.8,39614.0,50.84,50.85,50.79,50.8,39614.0
2024-02-09 12:00:00,50.8,50.81,50.73,50.74,25537.0,50.8,50.81,50.73,50.74,25537.0
2024-02-09 12:05:00,50.73,50.73,50.69,50.7,49181.0,50.73,50.73,50.69,50.7,49181.0
2024-02-09 12:10:00,50.7,50.71,50.66,50.68,19785.0,50.7,50.71,50.66,50.68,19785.0
2024-02-09 12:15:00,50.67,50.68,50.65,50.65,20004.0,50.67,50.68,50.65,50.65,20004.0
2024-02-09 12:20:00,50.66,50.72,50.65,50.72,17776.0,50.66,50.72,50.65,50.72,17776.0
2024-02-09 12:25:00,50.72,50.81,50.72,50.8,12321.0,50.72,50.81,50.72,50.8,12321.0
2024-02-09 12:30:00,50.8,50.82,50.78,50.79,17611.0,50.8,50.82,50.78,50.79,17611.0
2024-02-09 12:35:00,50.78,50.8,50.76,50.77,14566.0,50.78,50.8,50.76,50.77,14566.0
2024-02-09 12:40:00,50.78,50.82,50.77,50.82,13948.0,50.78,50.82,50.77,50.82,13948.0
2024-02-09 12:45:00,50.82,50.86,50.81,50.85,15087.0,50.82,50.86,50.81,50.85,15087.0
2024-02-09 12:50:00,50.85,50.89,50.82,50.87,22096.0,50.85,50.89,50.82,50.87,22096.0
2024-02-09 12:55:00,50.86,50.94,50.8,50.94,40584.0,50.86,50.94,50.8,50.94,40584.0
2024-02-09 13:00:00,50.94,50.96,50.92,50.92,9775.0,50.94,50.96,50.92,50.92,9775.0
2024-02-09 13:05:00,50.92,50.96,50.9,50.96,10856.0,50.92,50.96,50.9,50.96,10856.0
2024-02-09 13:10:00,50.96,51.0,50.93,50.94,44049.0,50.96,51.0,50.93,50.94,44049.0
2024-02-09 13:15:00,50.94,50.96,50.92,50.96,9967.0,50.94,50.96,50.92,50.96,9967.0
2024-02-09 13:20:00,50.96,50.98,50.95,50.97,7956.0,50.96,50.98,50.95,50.97,7956.0
2024-02-09 13:25:00,50.97,51.02,50.95,51.01,16138.0,50.97,51.02,50.95,51.01,16138.0
2024-02-09 13:30:00,51.01,51.02,50.97,51.0,30652.0,51.01,51.02,50.97,51.0,30652.0
2024-02-09 13:35:00,50.99,50.99,50.96,50.98,11910.0,50.99,50.99,50.96,50.98,11910.0
2024-02-09 13:40:00,50.98,50.98,50.95,50.96,9186.0,50.98,50.98,50.95,50.96,9186.0
2024-02-09 13:45:00,50.97,51.01,50.96,50.99,36899.0,50.97,51.01,50.96,50.99,36899.0
2024-02-09 13:50:00,50.98,51.01,50.97,51.01,13340.0,50.98,51.01,50.97,51.01,13340.0
2024-02-09 13:55:00,51.01,51.08,50.98,51.08,28247.0,51.01,51.08,50.98,51.08,28247.0
2024-02-09 14:00:00,51.08,51.14,51.08,51.1,10904.0,51.08,51.14,51.08,51.1,10904.0
2024-02-09 14:05:00,51.11,51.11,51.02,51.05,65498.0,51.11,51.11,51.02,51.05,65498.0
2024-02-09 14:10:00,51.05,51.06,51.02,51.02,3519.0,51.05,51.06,51.02,51.02,3519.0
2024-02-09 14:15:00,51.02,51.03,50.99,51.02,14787.0,51.02,51.03,50.99,51.02,14787.0
2024-02-09 14:20:00,51.03,51.04,51.01,51.04,19221.0,51.03,51.04,51.01,51.04,19221.0
2024-02-09 14:25:00,51.04,51.07,51.03,51.06,9148.0,51.04,51.07,51.03,51.06,9148.0
2024-02-09 14:30:00,51.07,51.09,51.04,51.05,21305.0,51.07,51.09,51.04,51.05,21305.0
2024-02-09 14:35:00,51.04,51.08,51.03,51.08,11788.0,51.04,51.08,51.03,51.08,11788.0
2024-02-09 14:40:00,51.08,51.13,51.07,51.12,18973.0,51.08,51.13,51.07,51.12,18973.0
2024-02-09 14:45:00,51.12,51.14,51.1,51.11,5085.0,51.12,51.14,51.1,51.11,5085.0
2024-02-09 14:50:00,51.1,51.15,51.08,51.11,27442.0,51.1,51.15,51.08,51.11,27442.0
2024-02-09 14:55:00,51.09,51.09,51.07,51.07,6793.0,51.09,51.09,51.07,51.07,6793.0
2024-02-09 15:00:00,51.08,51.08,51.0,51.0,11551.0,51.08,51.08,51.0,51.0,11551.0
2024-02-09 15:05:00,51.01,51.02,50.97,51.0,16526.0,51.01,51.02,50.97,51.0,16526.0
2024-02-09 15:10:00,51.0,51.01,50.98,51.01,17911.0,51.0,51.01,50.98,51.01,17911.0
2024-02-09 15:15:00,51.02,51.06,51.0,51.05,8965.0,51.02,51.06,51.0,51.05,8965.0
2024-02-09 15:20:00,51.05,51.05,50.96,50.96,16241.0,51.05,51.05,50.96,50.96,16241.0
2024-02-09 15:25:00,50.96,50.97,50.9,50.94,23399.0,50.96,50.97,50.9,50.94,23399.0
2024-02-09 15:30:00,50.93,50.93,50.89,50.9,20429.0,50.93,50.93,50.89,50.9,20429.0
2024-02-09 15:35:00,50.9,50.93,50.88,50.92,23574.0,50.9,50.93,50.88,50.92,23574.0
2024-02-09 15:40:00,50.92,50.94,50.87,50.89,41784.0,50.92,50.94,50.87,50.89,41784.0
2024-02-09 15:45:00,50.89,50.97,50.89,50.96,49158.0,50.89,50.97,50.89,50.96,49158.0
2024-02-09 15:50:00,50.95,51.0,50.92,50.99,102532.0,50.95,51.0,50.92,50.99,102532.0
2024-02-09 15:55:00,50.99,51.0,50.89,50.91,169852.0,50.99,51.0,50.89,50.91,169852.0
2024-02-12 09:30:00,50.74,50.86,50.66,50.82,42173.0,50.74,50.86,50.66,50.82,42173.0
2024-02-12 09:35:00,50.84,50.84,50.75,50.76,13435.0,50.84,50.84,50.75,50.76,13435.0
2024-02-12 09:40:00,50.75,50.76,50.59,50.62,15420.0,50.75,50.76,50.59,50.62,15420.0
2024-02-12 09:45:00,50.61,50.69,50.6,50.69,16117.0,50.61,50.69,50.6,50.69,16117.0
2024-02-12 09:50:00,50.68,50.73,50.6,50.61,17028.0,50.68,50.73,50.6,50.61,17028.0
2024-02-12 09:55:00,50.59,50.59,50.36,50.39,43587.0,50.59,50.59,50.36,50.39,43587.0
2024-02-12 10:00:00,50.4,50.45,50.29,50.32,26115.0,50.4,50.45,50.29,50.32,26115.0
2024-02-12 10:05:00,50.31,50.42,50.31,50.41,18356.0,50.31,50.42,50.31,50.41,18356.0
2024-02-12 10:10:00,50.42,50.56,50.42,50.55,8258.0,50.42,50.56,50.42,50.55,8258.0
2024-02-12 10:15:00,50.55,50.56,50.48,50.55,16824.0,50.55,50.56,50.48,50.55,16824.0
2024-02-12 10:20:00,50.54,50.56,50.53,50.54,11391.0,50.54,50.56,50.53,50.54,11391.0
2024-02-12 10:25:00,50.55,50.58,50.53,50.53,24219.0,50.55,50.58,50.53,50.53,24219.0
2024-02-12 10:30:00,50.52,50.56,50.48,50.54,14576.0,50.52,50.56,50.48,50.54,14576.0
2024-02-12 10:35:00,50.55,50.56,50.52,50.53,15976.0,50.55,50.56,50.52,50.53,15976.0
2024-02-12 10:40:00,50.54,50.61,50.53,50.61,58279.0,50.54,50.61,50.53,50.61,58279.0
2024-02-12 10:45:00,50.61,50.65,50.59,50.64,13976.0,50.61,50.65,50.59,50.64,13976.0
2024-02-12 10:50:00,50.64,50.69,50.63,50.67,12397.0,50.64,50.69,50.63,50.67,12397.0
2024-02-12 10:55:00,50.69,50.76,50.69,50.76,14071.0,50.69,50.76,50.69,50.76,14071.0
2024-02-12 11:00:00,50.76,50.76,50.67,50.71,28160.0,50.76,50.76,50.67,50.71,28160.0
2024-02-12 11:05:00,50.71,50.77,50.69,50.76,7072.0,50.71,50.77,50.69,50.76,7072.0
2024-02-12 11:10:00,50.77,50.78,50.72,50.73,12418.0,50.77,50.78,50.72,50.73,12418.0
2024-02-12 11:15:00,50.72,50.73,50.69,50.71,12938.0,50.72,50.73,50.69,50.71,12938.0
2024-02-12 11:20:00,50.71,50.73,50.69,50.72,7026.0,50.71,50.73,50.69,50.72,7026.0
2024-02-12 11:25:00,50.72,50.74,50.71,50.72,19035.0,50.72,50.74,50.71,50.72,19035.0
2024-02-12 11:30:00,50.73,50.74,50.7,50.71,22166.0,50.73,50.74,50.7,50.71,22166.0
2024-02-12 11:35:00,50.72,50.75,50.7,50.71,12754.0,50.72,50.75,50.7,50.71,12754.0
2024-02-12 11:40:00,50.71,50.71,50.66,50.66,26018.0,50.71,50.71,50.66,50.66,26018.0
2024-02-12 11:45:00,50.66,50.67,50.61,50.61,8773.0,50.66,50.67,50.61,50.61,8773.0
2024-02-12 11:50:00,50.61,50.62,50.57,50.6,14697.0,50.61,50.62,50.57,50.6,14697.0
2024-02-12 11:55:00,50.6,50.6,50.55,50.55,15461.0,50.6,50.6,50.55,50.55,15461.0
2024-02-12 12:00:00,50.56,50.57,50.51,50.55,15411.0,50.56,50.57,50.51,50.55,15411.0
2024-02-12 12:05:00,50.55,50.6,50.53,50.59,24223.0,50.55,50.6,50.53,50.59,24223.0
2024-02-12 12:10:00,50.59,50.69,50.58,50.67,15532.0,50.59,50.69,50.58,50.67,15532.0
2024-02-12 12:15:00,50.68,50.68,50.62,50.62,16161.0,50.68,50.68,50.62,50.62,16161.0
2024-02-12 12:20:00,50.62,50.63,50.56,50.58,10083.0,50.62,50.63,50.56,50.58,10083.0
2024-02-12 12:25:00,50.58,50.58,50.53,50.57,13446.0,50.58,50.58,50.53,50.57,13446.0
2024-02-12 12:30:00,50.57,50.57,50.53,50.53,9735.0,50.57,50.57,50.53,50.53,9735.0
2024-02-12 12:35:00,50.53,50.57,50.5,50.57,18681.0,50.53,50.57,50.5,50.57,18681.0
2024-02-12 12:40:00,50.59,50.63,50.59,50.61,16296.0,50.59,50.63,50.59,50.61,16296.0
2024-02-12 12:45:00,50.6,50.67,50.58,50.66,33233.0,50.6,50.67,50.58,50.66,33233.0
2024-02-12 12:50:00,50.66,50.74,50.64,50.73,10542.0,50.66,50.74,50.64,50.73,10542.0
2024-02-12 12:55:00,50.73,50.75,50.71,50.72,14488.0,50.73,50.75,50.71,50.72,14488.0
2024-02-12 13:00:00,50.73,50.73,50.69,50.69,9772.0,50.73,50.73,50.69,50.69,9772.0
2024-02-12 13:05:00,50.7,50.7,50.64,50.68,49209.0,50.7,50.7,50.64,50.68,49209.0
2024-02-12 13:10:00,50.67,50.7,50.64,50.66,20289.0,50.67,50.7,50.64,50.66,20289.0
2024-02-12 13:15:00,50.67,50.7,50.65,50.68,28282.0,50.67,50.7,50.65,50.68,28282.0
2024-02-12 13:20:00,50.68,50.68,50.59,50.6,17160.0,50.68,50.68,50.59,50.6,17160.0
2024-02-12 13:25:00,50.61,50.61,50.51,50.52,15948.0,50.61,50.61,50.51,50.52,15948.0
2024-02-12 13:30:00,50.51,50.54,50.5,50.54,9486.0,50.51,50.54,50.5,50.54,9486.0
2024-02-12 13:35:00,50.53,50.55,50.44,50.48,13022.0,50.53,50.55,50.44,50.48,13022.0
2024-02-12 13:40:00,50.48,50.48,50.41,50.46,10622.0,50.48,50.48,50.41,50.46,10622.0
2024-02-12 13:45:00,50.45,50.48,50.44,50.47,11272.0,50.45,50.48,50.44,50.47,11272.0
2024-02-12 13:50:00,50.47,50.58,50.46,50.57,14005.0,50.47,50.58,50.46,50.57,14005.0
2024-02-12 13:55:00,50.57,50.57,50.51,50.52,7957.0,50.57,50.57,50.51,50.52,7957.0
2024-02-12 14:00:00,50.51,50.54,50.5,50.51,12577.0,50.51,50.54,50.5,50.51,12577.0
2024-02-12 14:05:00,50.51,50.52,50.48,50.48,7993.0,50.51,50.52,50.48,50.48,7993.0
2024-02-12 14:10:00,50.48,50.51,50.45,50.46,11227.0,50.48,50.51,50.45,50.46,11227.0
2024-02-12 14:15:00,50.46,50.46,50.35,50.36,20433.0,50.46,50.46,50.35,50.36,20433.0
2024-02-12 14:20:00,50.36,50.45,50.32,50.44,21621.0,50.36,50.45,50.32,50.44,21621.0
2024-02-12 14:25:00,50.44,50.47,50.4,50.41,10269.0,50.44,50.47,50.4,50.41,10269.0
2024-02-12 14:30:00,50.41,50.43,50.38,50.4,11059.0,50.41,50.43,50.38,50.4,11059.0
2024-02-12 14:35:00,50.4,50.44,50.38,50.43,8783.0,50.4,50.44,50.38,50.43,8783.0
2024-02-12 14:40:00,50.43,50.45,50.41,50.43,7411.0,50.43,50.45,50.41,50.43,7411.0
2024-02-12 14:45:00,50.42,50.43,50.38,50.4,12305.0,50.42,50.43,50.38,50.4,12305.0
2024-02-12 14:50:00,50.39,50.39,50.34,50.38,17718.0,50.39,50.39,50.34,50.38,17718.0
2024-02-12 14:55:00,50.38,50.39,50.34,50.37,9017.0,50.38,50.39,50.34,50.37,9017.0
2024-02-12 15:00:00,50.37,50.44,50.36,50.43,14978.0,50.37,50.44,50.36,50.43,14978.0
2024-02-12 15:05:00,50.44,50.46,50.43,50.45,8937.0,50.44,50.46,50.43,50.45,8937.0
2024-02-12 15:10:00,50.45,50.49,50.45,50.47,16749.0,50.45,50.49,50.45,50.47,16749.0
2024-02-12 15:15:00,50.46,50.47,50.43,50.46,11813.0,50.46,50.47,50.43,50.46,11813.0
2024-02-12 15:20:00,50.46,50.48,50.44,50.44,13826.0,50.46,50.48,50.44,50.44,13826.0
2024-02-12 15:25:00,50.45,50.5,50.44,50.48,12579.0,50.45,50.5,50.44,50.48,12579.0
2024-02-12 15:30:00,50.48,50.52,50.46,50.51,23036.0,50.48,50.52,50.46,50.51,23036.0
2024-02-12 15:35:00,50.5,50.53,50.47,50.48,27225.0,50.5,50.53,50.47,50.48,27225.0
2024-02-12 15:40:00,50.47,50.48,50.44,50.48,28987.0,50.47,50.48,50.44,50.48,28987.0
2024-02-12 15:45:00,50.48,50.52,50.46,50.48,47377.0,50.48,50.52,50.46,50.48,47377.0
2024-02-12 15:50:00,50.49,50.53,50.47,50.48,114188.0,50.49,50.53,50.47,50.48,114188.0
2024-02-12 15:55:00,50.48,50.51,50.43,50.5,216492.0,50.48,50.51,50.43,50.5,216492.0
2024-02-13 09:30:00,49.76,49.8,49.03,49.24,189298.0,49.76,49.8,49.03,49.24,189298.0
2024-02-13 09:35:00,49.24,49.24,48.79,48.9,119168.0,49.24,49.24,48.79,48.9,119168.0
2024-02-13 09:40:00,48.9,49.1,48.89,49.1,73930.0,48.9,49.1,48.89,49.1,73930.0
2024-02-13 09:45:00,49.1,49.13,48.93,48.97,115470.0,49.1,49.13,48.93,48.97,115470.0
2024-02-13 09:50:00,48.97,49.17,48.81,49.15,73251.0,48.97,49.17,48.81,49.15,73251.0
2024-02-13 09:55:00,49.17,49.34,49.14,49.32,32999.0,49.17,49.34,49.14,49.32,32999.0
2024-02-13 10:00:00,49.32,49.32,49.2,49.23,52405.0,49.32,49.32,49.2,49.23,52405.0
2024-02-13 10:05:00,49.23,49.29,49.14,49.16,48883.0,49.23,49.29,49.14,49.16,48883.0
2024-02-13 10:10:00,49.16,49.2,49.11,49.15,57694.0,49.16,49.2,49.11,49.15,57694.0
2024-02-13 10:15:00,49.15,49.27,49.08,49.27,98789.0,49.15,49.27,49.08,49.27,98789.0
2024-02-13 10:20:00,49.27,49.34,49.24,49.3,40100.0,49.27,49.34,49.24,49.3,40100.0
2024-02-13 10:25:00,49.3,49.56,49.29,49.55,44000.0,49.3,49.56,49.29,49.55,44000.0
2024-02-13 10:30:00,49.57,49.61,49.43,49.49,38863.0,49.57,49.61,49.43,49.49,38863.0
2024-02-13 10:35:00,49.47,49.5,49.44,49.49,22174.0,49.47,49.5,49.44,49.49,22174.0
2024-02-13 10:40:00,49.49,49.6,49.48,49.58,24127.0,49.49,49.6,49.48,49.58,24127.0
2024-02-13 10:45:00,49.58,49.58,49.44,49.46,21366.0,49.58,49.58,49.44,49.46,21366.0
2024-02-13 10:50:00,49.47,49.52,49.44,49.51,30319.0,49.47,49.52,49.44,49.51,30319.0
2024-02-13 10:55:00,49.52,49.53,49.43,49.45,25402.0,49.52,49.53,49.43,49.45,25402.0
2024-02-13 11:00:00,49.46,49.59,49.46,49.57,30479.0,49.46,49.59,49.46,49.57,30479.0
2024-02-13 11:05:00,49.57,49.65,49.57,49.63,30597.0,49.57,49.65,49.57,49.63,30597.0
2024-02-13 11:10:00,49.63,49.69,49.6,49.69,33814.0,49.63,49.69,49.6,49.69,33814.0
2024-02-13 11:15:00,49.69,49.76,49.68,49.74,54248.0,49.69,49.76,49.68,49.74,54248.0
2024-02-13 11:20:00,49.73,49.84,49.72,49.8,36408.0,49.73,49.84,49.72,49.8,36408.0
2024-02-13 11:25:00,49.8,49.88,49.79,49.87,26723.0,49.8,49.88,49.79,49.87,26723.0
2024-02-13 11:30:00,49.88,49.92,49.84,49.86,24765.0,49.88,49.92,49.84,49.86,24765.0
2024-02-13 11:35:00,49.86,49.86,49.81,49.86,24934.0,49.86,49.86,49.81,49.86,24934.0
2024-02-13 11:40:00,49.86,49.87,49.8,49.84,33954.0,49.86,49.87,49.8,49.84,33954.0
2024-02-13 11:45:00,49.84,49.91,49.83,49.91,16356.0,49.84,49.91,49.83,49.91,16356.0
2024-02-13 11:50:00,49.91,49.91,49.8,49.83,26519.0,49.91,49.91,49.8,49.83,26519.0
2024-02-13 11:55:00,49.83,49.83,49.76,49.83,32084.0,49.83,49.83,49.76,49.83,32084.0
2024-02-13 12:00:00,49.82,49.83,49.78,49.83,28320.0,49.82,49.83,49.78,49.83,28320.0
2024-02-13 12:05:00,49.84,49.86,49.78,49.78,24418.0,49.84,49.86,49.78,49.78,24418.0
2024-02-13 12:10:00,49.79,49.81,49.74,49.78,17526.0,49.79,49.81,49.74,49.78,17526.0
2024-02-13 12:15:00,49.8,49.86,49.8,49.84,13707.0,49.8,49.86,49.8,49.84,13707.0
2024-02-13 12:20:00,49.84,49.86,49.8,49.8,14035.0,49.84,49.86,49.8,49.8,14035.0
2024-02-13 12:25:00,49.8,49.81,49.71,49.73,9657.0,49.8,49.81,49.71,49.73,9657.0
2024-02-13 12:30:00,49.73,49.81,49.72,49.79,25330.0,49.73,49.81,49.72,49.79,25330.0
2024-02-13 12:35:00,49.79,49.81,49.76,49.8,10192.0,49.79,49.81,49.76,49.8,10192.0
2024-02-13 12:40:00,49.79,49.79,49.75,49.76,12737.0,49.79,49.79,49.75,49.76,12737.0
2024-02-13 12:45:00,49.76,49.76,49.69,49.7,19267.0,49.76,49.76,49.69,49.7,19267.0
2024-02-13 12:50:00,49.69,49.72,49.64,49.64,15375.0,49.69,49.72,49.64,49.64,15375.0
2024-02-13 12:55:00,49.63,49.64,49.57,49.59,13133.0,49.63,49.64,49.57,49.59,13133.0
2024-02-13 13:00:00,49.6,49.63,49.59,49.62,11385.0,49.6,49.63,49.59,49.62,11385.0
2024-02-13 13:05:00,49.62,49.62,49.58,49.61,15530.0,49.62,49.62,49.58,49.61,15530.0
2024-02-13 13:10:00,49.6,49.6,49.56,49.57,13935.0,49.6,49.6,49.56,49.57,13935.0
2024-02-13 13:15:00,49.57,49.57,49.52,49.56,12822.0,49.57,49.57,49.52,49.56,12822.0
2024-02-13 13:20:00,49.55,49.55,49.51,49.53,14819.0,49.55,49.55,49.51,49.53,14819.0
2024-02-13 13:25:00,49.54,49.54,49.49,49.49,21836.0,49.54,49.54,49.49,49.49,21836.0
2024-02-13 13:30:00,49.49,49.49,49.43,49.43,15280.0,49.49,49.49,49.43,49.43,15280.0
2024-02-13 13:35:00,49.43,49.45,49.4,49.45,18419.0,49.43,49.45,49.4,49.45,18419.0
2024-02-13 13:40:00,49.45,49.5,49.42,49.5,29047.0,49.45,49.5,49.42,49.5,29047.0
2024-02-13 13:45:00,49.5,49.52,49.46,49.47,23898.0,49.5,49.52,49.46,49.47,23898.0
2024-02-13 13:50:00,49.47,49.47,49.38,49.39,32013.0,49.47,49.47,49.38,49.39,32013.0
2024-02-13 13:55:00,49.39,49.4,49.36,49.4,21131.0,49.39,49.4,49.36,49.4,21131.0
2024-02-13 14:00:00,49.41,49.41,49.3,49.3,21404.0,49.41,49.41,49.3,49.3,21404.0
2024-02-13 14:05:00,49.3,49.31,49.23,49.25,16263.0,49.3,49.31,49.23,49.25,16263.0
2024-02-13 14:10:00,49.24,49.25,49.17,49.18,22204.0,49.24,49.25,49.17,49.18,22204.0
2024-02-13 14:15:00,49.18,49.22,49.15,49.2,26393.0,49.18,49.22,49.15,49.2,26393.0
2024-02-13 14:20:00,49.19,49.23,49.18,49.21,24564.0,49.19,49.23,49.18,49.21,24564.0
2024-02-13 14:25:00,49.2,49.32,49.17,49.29,20472.0,49.2,49.32,49.17,49.29,20472.0
2024-02-13 14:30:00,49.28,49.37,49.27,49.34,16364.0,49.28,49.37,49.27,49.34,16364.0
2024-02-13 14:35:00,49.34,49.37,49.31,49.37,14415.0,49.34,49.37,49.31,49.37,14415.0
2024-02-13 14:40:00,49.38,49.4,49.34,49.34,20141.0,49.38,49.4,49.34,49.34,20141.0
2024-02-13 14:45:00,49.34,49.35,49.22,49.22,18819.0,49.34,49.35,49.22,49.22,18819.0
2024-02-13 14:50:00,49.23,49.23,49.12,49.18,35871.0,49.23,49.23,49.12,49.18,35871.0
2024-02-13 14:55:00,49.17,49.18,49.08,49.1,29415.0,49.17,49.18,49.08,49.1,29415.0
2024-02-13 15:00:00,49.1,49.13,49.06,49.07,24476.0,49.1,49.13,49.06,49.07,24476.0
2024-02-13 15:05:00,49.07,49.14,49.07,49.09,45644.0,49.07,49.14,49.07,49.09,45644.0
2024-02-13 15:10:00,49.09,49.15,49.07,49.09,46664.0,49.09,49.15,49.07,49.09,46664.0
2024-02-13 15:15:00,49.09,49.11,49.04,49.05,34311.0,49.09,49.11,49.04,49.05,34311.0
2024-02-13 15:20:00,49.04,49.05,49.0,49.02,47788.0,49.04,49.05,49.0,49.02,47788.0
2024-02-13 15:25:00,49.03,49.14,49.02,49.12,51138.0,49.03,49.14,49.02,49.12,51138.0
2024-02-13 15:30:00,49.11,49.16,49.07,49.16,43380.0,49.11,49.16,49.07,49.16,43380.0
2024-02-13 15:35:00,49.15,49.15,49.07,49.07,33394.0,49.15,49.15,49.07,49.07,33394.0
2024-02-13 15:40:00,49.07,49.17,49.06,49.15,42389.0,49.07,49.17,49.06,49.15,42389.0
2024-02-13 15:45:00,49.15,49.22,49.14,49.21,70060.0,49.15,49.22,49.14,49.21,70060.0
2024-02-13 15:50:00,49.21,49.22,49.09,49.16,177743.0,49.21,49.22,49.09,49.16,177743.0
2024-02-13 15:55:00,49.15,49.27,49.11,49.25,275710.0,49.15,49.27,49.11,49.25,275710.0
2024-02-14 09:30:00,49.47,49.75,49.41,49.41,58258.0,49.47,49.75,49.41,49.41,58258.0
2024-02-14 09:35:00,49.42,49.43,49.16,49.16,30640.0,49.42,49.43,49.16,49.16,30640.0
2024-02-14 09:40:00,49.17,49.33,49.15,49.26,20738.0,49.17,49.33,49.15,49.26,20738.0
2024-02-14 09:45:00,49.27,49.33,49.08,49.09,29612.0,49.27,49.33,49.08,49.09,29612.0
2024-02-14 09:50:00,49.09,49.12,48.97,48.97,26122.0,49.09,49.12,48.97,48.97,26122.0
2024-02-14 09:55:00,48.97,49.01,48.85,49.01,19446.0,48.97,49.01,48.85,49.01,19446.0
2024-02-14 10:00:00,49.01,49.09,48.94,48.95,25936.0,49.01,49.09,48.94,48.95,25936.0
2024-02-14 10:05:00,48.95,49.04,48.93,48.98,31168.0,48.95,49.04,48.93,48.98,31168.0
2024-02-14 10:10:00,48.98,49.16,48.94,49.08,20294.0,48.98,49.16,48.94,49.08,20294.0
2024-02-14 10:15:00,49.08,49.21,49.03,49.21,18575.0,49.08,49.21,49.03,49.21,18575.0
2024-02-14 10:20:00,49.21,49.23,49.13,49.2,29740.0,49.21,49.23,49.13,49.2,29740.0
2024-02-14 10:25:00,49.21,49.25,49.18,49.23,44694.0,49.21,49.25,49.18,49.23,44694.0
2024-02-14 10:30:00,49.24,49.26,49.19,49.22,19059.0,49.24,49.26,49.19,49.22,19059.0
2024-02-14 10:35:00,49.22,49.23,49.11,49.13,61394.0,49.22,49.23,49.11,49.13,61394.0
2024-02-14 10:40:00,49.14,49.14,49.04,49.1,34005.0,49.14,49.14,49.04,49.1,34005.0
2024-02-14 10:45:00,49.09,49.16,49.05,49.12,20422.0,49.09,49.16,49.05,49.12,20422.0
2024-02-14 10:50:00,49.13,49.15,49.04,49.07,26611.0,49.13,49.15,49.04,49.07,26611.0
2024-02-14 10:55:00,49.06,49.06,48.97,48.97,18888.0,49.06,49.06,48.97,48.97,18888.0
2024-02-14 11:00:00,48.97,48.97,48.85,48.9,36646.0,48.97,48.97,48.85,48.9,36646.0
2024-02-14 11:05:00,48.91,48.97,48.88,48.9,37403.0,48.91,48.97,48.88,48.9,37403.0
2024-02-14 11:10:00,48.9,48.95,48.89,48.89,21701.0,48.9,48.95,48.89,48.89,21701.0
2024-02-14 11:15:00,48.88,48.91,48.82,48.84,14060.0,48.88,48.91,48.82,48.84,14060.0
2024-02-14 11:20:00,48.84,48.89,48.79,48.86,15525.0,48.84,48.89,48.79,48.86,15525.0
2024-02-14 11:25:00,48.86,48.87,48.82,48.84,18068.0,48.86,48.87,48.82,48.84,18068.0
2024-02-14 11:30:00,48.85,48.87,48.82,48.86,12665.0,48.85,48.87,48.82,48.86,12665.0
2024-02-14 11:35:00,48.86,48.95,48.83,48.95,24783.0,48.86,48.95,48.83,48.95,24783.0
2024-02-14 11:40:00,48.94,48.95,48.81,48.85,20590.0,48.94,48.95,48.81,48.85,20590.0
2024-02-14 11:45:00,48.86,48.92,48.85,48.9,21339.0,48.86,48.92,48.85,48.9,21339.0
2024-02-14 11:50:00,48.91,48.93,48.88,48.91,13077.0,48.91,48.93,48.88,48.91,13077.0
2024-02-14 11:55:00,48.91,48.91,48.82,48.83,25923.0,48.91,48.91,48.82,48.83,25923.0
2024-02-14 12:00:00,48.83,48.83,48.75,48.78,19569.0,48.83,48.83,48.75,48.78,19569.0
2024-02-14 12:05:00,48.77,48.78,48.72,48.77,21892.0,48.77,48.78,48.72,48.77,21892.0
2024-02-14 12:10:00,48.77,48.78,48.71,48.74,53976.0,48.77,48.78,48.71,48.74,53976.0
2024-02-14 12:15:00,48.73,48.78,48.73,48.77,19959.0,48.73,48.78,48.73,48.77,19959.0
2024-02-14 12:20:00,48.77,48.82,48.75,48.81,16679.0,48.77,48.82,48.75,48.81,16679.0
2024-02-14 12:25:00,48.82,48.92,48.78,48.91,14502.0,48.82,48.92,48.78,48.91,14502.0
2024-02-14 12:30:00,48.92,48.99,48.89,48.98,8486.0,48.92,48.99,48.89,48.98,8486.0
2024-02-14 12:35:00,48.98,49.03,48.94,49.03,11649.0,48.98,49.03,48.94,49.03,11649.0
2024-02-14 12:40:00,49.02,49.04,49.01,49.03,15478.0,49.02,49.04,49.01,49.03,15478.0
2024-02-14 12:45:00,49.03,49.03,48.98,48.99,18752.0,49.03,49.03,48.98,48.99,18752.0
2024-02-14 12:50:00,48.98,49.03,48.98,49.03,9747.0,48.98,49.03,48.98,49.03,9747.0
2024-02-14 12:55:00,49.03,49.06,48.99,49.03,15918.0,49.03,49.06,48.99,49.03,15918.0
2024-02-14 13:00:00,49.04,49.07,49.01,49.06,18943.0,49.04,49.07,49.01,49.06,18943.0
2024-02-14 13:05:00,49.05,49.06,48.99,49.0,11247.0,49.05,49.06,48.99,49.0,11247.0
2024-02-14 13:10:00,48.99,48.99,48.91,48.92,18779.0,48.99,48.99,48.91,48.92,18779.0
2024-02-14 13:15:00,48.94,48.94,48.9,48.91,9358.0,48.94,48.94,48.9,48.91,9358.0
2024-02-14 13:20:00,48.9,48.92,48.86,48.89,13714.0,48.9,48.92,48.86,48.89,13714.0
2024-02-14 13:25:00,48.89,48.91,48.86,48.89,13101.0,48.89,48.91,48.86,48.89,13101.0
2024-02-14 13:30:00,48.89,48.95,48.88,48.95,14906.0,48.89,48.95,48.88,48.95,14906.0
2024-02-14 13:35:00,48.95,49.02,48.94,49.02,17674.0,48.95,49.02,48.94,49.02,17674.0
2024-02-14 13:40:00,49.02,49.03,48.97,48.98,18242.0,49.02,49.03,48.97,48.98,18242.0
2024-02-14 13:45:00,48.98,49.02,48.97,49.0,13923.0,48.98,49.02,48.97,49.0,13923.0
2024-02-14 13:50:00,49.01,49.01,48.95,48.98,19695.0,49.01,49.01,48.95,48.98,19695.0
2024-02-14 13:55:00,48.98,48.98,48.89,48.95,17245.0,48.98,48.98,48.89,48.95,17245.0
2024-02-14 14:00:00,48.95,49.0,48.94,48.98,20839.0,48.95,49.0,48.94,48.98,20839.0
2024-02-14 14:05:00,48.98,48.98,48.9,48.92,16977.0,48.98,48.98,48.9,48.92,16977.0
2024-02-14 14:10:00,48.91,48.96,48.89,48.95,13915.0,48.91,48.96,48.89,48.95,13915.0
2024-02-14 14:15:00,48.96,48.96,48.9,48.9,15365.0,48.96,48.96,48.9,48.9,15365.0
2024-02-14 14:20:00,48.91,48.96,48.9,48.93,15335.0,48.91,48.96,48.9,48.93,15335.0
2024-02-14 14:25:00,48.94,49.04,48.93,49.04,11940.0,48.94,49.04,48.93,49.04,11940.0
2024-02-14 14:30:00,49.04,49.05,49.01,49.03,10166.0,49.04,49.05,49.01,49.03,10166.0
2024-02-14 14:35:00,49.02,49.06,49.01,49.03,8151.0,49.02,49.06,49.01,49.03,8151.0
2024-02-14 14:40:00,49.04,49.04,48.97,48.97,13788.0,49.04,49.04,48.97,48.97,13788.0
2024-02-14 14:45:00,48.97,48.98,48.91,48.97,10411.0,48.97,48.98,48.91,48.97,10411.0
2024-02-14 14:50:00,48.97,48.98,48.95,48.95,12570.0,48.97,48.98,48.95,48.95,12570.0
2024-02-14 14:55:00,48.96,48.97,48.9,48.95,22882.0,48.96,48.97,48.9,48.95,22882.0
2024-02-14 15:00:00,48.96,49.01,48.95,49.01,31924.0,48.96,49.01,48.95,49.01,31924.0
2024-02-14 15:05:00,49.02,49.06,48.98,49.05,19929.0,49.02,49.06,48.98,49.05,19929.0
2024-02-14 15:10:00,49.05,49.06,49.0,49.04,23819.0,49.05,49.06,49.0,49.04,23819.0
2024-02-14 15:15:00,49.04,49.07,49.02,49.05,27645.0,49.04,49.07,49.02,49.05,27645.0
2024-02-14 15:20:00,49.06,49.13,49.05,49.13,18442.0,49.06,49.13,49.05,49.13,18442.0
2024-02-14 15:25:00,49.13,49.21,49.12,49.19,24170.0,49.13,49.21,49.12,49.19,24170.0
2024-02-14 15:30:00,49.19,49.19,49.11,49.14,32687.0,49.19,49.19,49.11,49.14,32687.0
2024-02-14 15:35:00,49.14,49.21,49.14,49.21,20606.0,49.14,49.21,49.14,49.21,20606.0
2024-02-14 15:40:00,49.21,49.22,49.16,49.18,42331.0,49.21,49.22,49.16,49.18,42331.0
2024-02-14 15:45:00,49.18,49.21,49.16,49.2,46950.0,49.18,49.21,49.16,49.2,46950.0
2024-02-14 15:50:00,49.2,49.24,49.18,49.2,121375.0,49.2,49.24,49.18,49.2,121375.0
2024-02-14 15:55:00,49.2,49.27,49.18,49.22,363698.0,49.2,49.27,49.18,49.22,363698.0
2024-02-15 09:30:00,49.31,49.5,49.27,49.43,67698.0,49.31,49.5,49.27,49.43,67698.0
2024-02-15 09:35:00,49.41,49.43,49.29,49.3,25148.0,49.41,49.43,49.29,49.3,25148.0
2024-02-15 09:40:00,49.29,49.34,49.23,49.29,34567.0,49.29,49.34,49.23,49.29,34567.0
2024-02-15 09:45:00,49.3,49.47,49.26,49.3,38197.0,49.3,49.47,49.26,49.3,38197.0
2024-02-15 09:50:00,49.3,49.33,49.06,49.08,19078.0,49.3,49.33,49.06,49.08,19078.0
2024-02-15 09:55:00,49.07,49.22,49.04,49.22,49192.0,49.07,49.22,49.04,49.22,49192.0
2024-02-15 10:00:00,49.23,49.3,49.16,49.24,33114.0,49.23,49.3,49.16,49.24,33114.0
2024-02-15 10:05:00,49.23,49.34,49.21,49.34,27427.0,49.23,49.34,49.21,49.34,27427.0
2024-02-15 10:10:00,49.34,49.34,49.25,49.33,27107.0,49.34,49.34,49.25,49.33,27107.0
2024-02-15 10:15:00,49.33,49.36,49.23,49.23,32686.0,49.33,49.36,49.23,49.23,32686.0
2024-02-15 10:20:00,49.23,49.24,49.14,49.21,23140.0,49.23,49.24,49.14,49.21,23140.0
2024-02-15 10:25:00,49.22,49.25,49.14,49.2,37375.0,49.22,49.25,49.14,49.2,37375.0
2024-02-15 10:30:00,49.21,49.28,49.16,49.27,41676.0,49.21,49.28,49.16,49.27,41676.0
2024-02-15 10:35:00,49.27,49.33,49.26,49.33,22592.0,49.27,49.33,49.26,49.33,22592.0
2024-02-15 10:40:00,49.32,49.34,49.27,49.27,20695.0,49.32,49.34,49.27,49.27,20695.0
2024-02-15 10:45:00,49.28,49.38,49.28,49.38,18055.0,49.28,49.38,49.28,49.38,18055.0
2024-02-15 10:50:00,49.39,49.51,49.38,49.48,18237.0,49.39,49.51,49.38,49.48,18237.0
2024-02-15 10:55:00,49.48,49.48,49.4,49.4,12529.0,49.48,49.48,49.4,49.4,12529.0
2024-02-15 11:00:00,49.4,49.4,49.25,49.26,10812.0,49.4,49.4,49.25,49.26,10812.0
2024-02-15 11:05:00,49.26,49.28,49.21,49.23,16345.0,49.26,49.28,49.21,49.23,16345.0
2024-02-15 11:10:00,49.23,49.29,49.21,49.26,12264.0,49.23,49.29,49.21,49.26,12264.0
2024-02-15 11:15:00,49.26,49.27,49.21,49.23,17177.0,49.26,49.27,49.21,49.23,17177.0
2024-02-15 11:20:00,49.22,49.23,49.19,49.2,16043.0,49.22,49.23,49.19,49.2,16043.0
2024-02-15 11:25:00,49.21,49.27,49.17,49.27,30408.0,49.21,49.27,49.17,49.27,30408.0
2024-02-15 11:30:00,49.27,49.3,49.21,49.3,24507.0,49.27,49.3,49.21,49.3,24507.0
2024-02-15 11:35:00,49.29,49.33,49.27,49.33,16079.0,49.29,49.33,49.27,49.33,16079.0
2024-02-15 11:40:00,49.33,49.34,49.26,49.27,16116.0,49.33,49.34,49.26,49.27,16116.0
2024-02-15 11:45:00,49.26,49.3,49.25,49.29,15451.0,49.26,49.3,49.25,49.29,15451.0
2024-02-15 11:50:00,49.3,49.31,49.25,49.3,24481.0,49.3,49.31,49.25,49.3,24481.0
2024-02-15 11:55:00,49.3,49.32,49.25,49.31,17054.0,49.3,49.32,49.25,49.31,17054.0
2024-02-15 12:00:00,49.31,49.32,49.26,49.29,13397.0,49.31,49.32,49.26,49.29,13397.0
2024-02-15 12:05:00,49.3,49.33,49.28,49.3,8604.0,49.3,49.33,49.28,49.3,8604.0
2024-02-15 12:10:00,49.3,49.33,49.28,49.29,6834.0,49.3,49.33,49.28,49.29,6834.0
2024-02-15 12:15:00,49.29,49.33,49.28,49.32,9697.0,49.29,49.33,49.28,49.32,9697.0
2024-02-15 12:20:00,49.32,49.32,49.29,49.3,16484.0,49.32,49.32,49.29,49.3,16484.0
2024-02-15 12:25:00,49.3,49.35,49.29,49.33,11354.0,49.3,49.35,49.29,49.33,11354.0
2024-02-15 12:30:00,49.33,49.33,49.3,49.32,12695.0,49.33,49.33,49.3,49.32,12695.0
2024-02-15 12:35:00,49.32,49.35,49.32,49.34,8845.0,49.32,49.35,49.32,49.34,8845.0
2024-02-15 12:40:00,49.34,49.37,49.33,49.33,13887.0,49.34,49.37,49.33,49.33,13887.0
2024-02-15 12:45:00,49.33,49.35,49.3,49.32,14637.0,49.33,49.35,49.3,49.32,14637.0
2024-02-15 12:50:00,49.32,49.36,49.32,49.36,9115.0,49.32,49.36,49.32,49.36,9115.0
2024-02-15 12:55:00,49.36,49.36,49.32,49.33,10780.0,49.36,49.36,49.32,49.33,10780.0
2024-02-15 13:00:00,49.34,49.37,49.33,49.37,4678.0,49.34,49.37,49.33,49.37,4678.0
2024-02-15 13:05:00,49.37,49.5,49.36,49.47,17224.0,49.37,49.5,49.36,49.47,17224.0
2024-02-15 13:10:00,49.47,49.49,49.42,49.42,10743.0,49.47,49.49,49.42,49.42,10743.0
2024-02-15 13:15:00,49.43,49.55,49.42,49.54,9595.0,49.43,49.55,49.42,49.54,9595.0
2024-02-15 13:20:00,49.55,49.58,49.5,49.54,16487.0,49.55,49.58,49.5,49.54,16487.0
2024-02-15 13:25:00,49.54,49.59,49.53,49.59,14994.0,49.54,49.59,49.53,49.59,14994.0
2024-02-15 13:30:00,49.59,49.63,49.57,49.58,19143.0,49.59,49.63,49.57,49.58,19143.0
2024-02-15 13:35:00,49.57,49.63,49.57,49.62,19059.0,49.57,49.63,49.57,49.62,19059.0
2024-02-15 13:40:00,49.62,49.65,49.58,49.61,43312.0,49.62,49.65,49.58,49.61,43312.0
2024-02-15 13:45:00,49.61,49.67,49.61,49.63,16904.0,49.61,49.67,49.61,49.63,16904.0
2024-02-15 13:50:00,49.63,49.68,49.62,49.66,23965.0,49.63,49.68,49.62,49.66,23965.0
2024-02-15 13:55:00,49.66,49.68,49.63,49.67,15916.0,49.66,49.68,49.63,49.67,15916.0
2024-02-15 14:00:00,49.66,49.69,49.65,49.68,22191.0,49.66,49.69,49.65,49.68,22191.0
2024-02-15 14:05:00,49.68,49.75,49.65,49.71,33303.0,49.68,49.75,49.65,49.71,33303.0
2024-02-15 14:10:00,49.71,49.73,49.59,49.64,32081.0,49.71,49.73,49.59,49.64,32081.0
2024-02-15 14:15:00,49.64,49.69,49.6,49.68,134304.0,49.64,49.69,49.6,49.68,134304.0
2024-02-15 14:20:00,49.68,49.74,49.66,49.74,15896.0,49.68,49.74,49.66,49.74,15896.0
2024-02-15 14:25:00,49.74,49.79,49.71,49.78,15507.0,49.74,49.79,49.71,49.78,15507.0
2024-02-15 14:30:00,49.79,49.82,49.76,49.82,12845.0,49.79,49.82,49.76,49.82,12845.0
2024-02-15 14:35:00,49.82,49.85,49.8,49.84,38930.0,49.82,49.85,49.8,49.84,38930.0
2024-02-15 14:40:00,49.84,49.87,49.79,49.86,32167.0,49.84,49.87,49.79,49.86,32167.0
2024-02-15 14:45:00,49.87,49.87,49.78,49.83,40052.0,49.87,49.87,49.78,49.83,40052.0
2024-02-15 14:50:00,49.84,49.87,49.81,49.83,36504.0,49.84,49.87,49.81,49.83,36504.0
2024-02-15 14:55:00,49.83,49.85,49.77,49.79,22315.0,49.83,49.85,49.77,49.79,22315.0
2024-02-15 15:00:00,49.79,49.79,49.75,49.77,16030.0,49.79,49.79,49.75,49.77,16030.0
2024-02-15 15:05:00,49.76,49.76,49.7,49.73,24870.0,49.76,49.76,49.7,49.73,24870.0
2024-02-15 15:10:00,49.73,49.78,49.72,49.73,20724.0,49.73,49.78,49.72,49.73,20724.0
2024-02-15 15:15:00,49.74,49.77,49.71,49.71,24115.0,49.74,49.77,49.71,49.71,24115.0
2024-02-15 15:20:00,49.71,49.73,49.61,49.63,26830.0,49.71,49.73,49.61,49.63,26830.0
2024-02-15 15:25:00,49.63,49.73,49.62,49.71,20953.0,49.63,49.73,49.62,49.71,20953.0
2024-02-15 15:30:00,49.71,49.77,49.7,49.76,43695.0,49.71,49.77,49.7,49.76,43695.0
2024-02-15 15:35:00,49.76,49.79,49.73,49.78,40355.0,49.76,49.79,49.73,49.78,40355.0
2024-02-15 15:40:00,49.78,49.84,49.76,49.82,67467.0,49.78,49.84,49.76,49.82,67467.0
2024-02-15 15:45:00,49.82,49.82,49.78,49.8,66455.0,49.82,49.82,49.78,49.8,66455.0
2024-02-15 15:50:00,49.8,49.85,49.77,49.8,123671.0,49.8,49.85,49.77,49.8,123671.0
2024-02-15 15:55:00,49.8,49.8,49.69,49.73,263232.0,49.8,49.8,49.69,49.73,263232.0
2024-02-16 09:30:00,49.64,49.77,49.52,49.59,200051.0,49.64,49.77,49.52,49.59,200051.0
2024-02-16 09:35:00,49.58,49.59,49.35,49.35,26993.0,49.58,49.59,49.35,49.35,26993.0
2024-02-16 09:40:00,49.37,49.49,49.36,49.49,21360.0,49.37,49.49,49.36,49.49,21360.0
2024-02-16 09:45:00,49.49,49.6,49.49,49.6,15398.0,49.49,49.6,49.49,49.6,15398.0
2024-02-16 09:50:00,49.61,49.65,49.45,49.45,26582.0,49.61,49.65,49.45,49.45,26582.0
2024-02-16 09:55:00,49.45,49.61,49.39,49.61,43728.0,49.45,49.61,49.39,49.61,43728.0
2024-02-16 10:00:00,49.55,49.66,49.43,49.56,66465.0,49.55,49.66,49.43,49.56,66465.0
2024-02-16 10:05:00,49.53,49.57,49.42,49.56,29726.0,49.53,49.57,49.42,49.56,29726.0
2024-02-16 10:10:00,49.55,49.56,49.49,49.52,33750.0,49.55,49.56,49.49,49.52,33750.0
2024-02-16 10:15:00,49.52,49.6,49.51,49.58,24689.0,49.52,49.6,49.51,49.58,24689.0
2024-02-16 10:20:00,49.56,49.56,49.48,49.53,28042.0,49.56,49.56,49.48,49.53,28042.0
2024-02-16 10:25:00,49.54,49.67,49.53,49.65,20720.0,49.54,49.67,49.53,49.65,20720.0
2024-02-16 10:30:00,49.66,49.66,49.53,49.57,24405.0,49.66,49.66,49.53,49.57,24405.0
2024-02-16 10:35:00,49.57,49.64,49.55,49.63,20603.0,49.57,49.64,49.55,49.63,20603.0
2024-02-16 10:40:00,49.63,49.63,49.57,49.58,20098.0,49.63,49.63,49.57,49.58,20098.0
2024-02-16 10:45:00,49.58,49.65,49.57,49.6,35145.0,49.58,49.65,49.57,49.6,35145.0
2024-02-16 10:50:00,49.6,49.62,49.53,49.57,31598.0,49.6,49.62,49.53,49.57,31598.0
2024-02-16 10:55:00,49.57,49.64,49.51,49.61,30755.0,49.57,49.64,49.51,49.61,30755.0
2024-02-16 11:00:00,49.61,49.63,49.59,49.61,19408.0,49.61,49.63,49.59,49.61,19408.0
2024-02-16 11:05:00,49.59,49.61,49.48,49.51,21850.0,49.59,49.61,49.48,49.51,21850.0
2024-02-16 11:10:00,49.53,49.54,49.43,49.46,19457.0,49.53,49.54,49.43,49.46,19457.0
2024-02-16 11:15:00,49.46,49.5,49.4,49.47,23100.0,49.46,49.5,49.4,49.47,23100.0
2024-02-16 11:20:00,49.48,49.48,49.42,49.47,16862.0,49.48,49.48,49.42,49.47,16862.0
2024-02-16 11:25:00,49.47,49.48,49.4,49.45,22476.0,49.47,49.48,49.4,49.45,22476.0
2024-02-16 11:30:00,49.46,49.49,49.4,49.43,101081.0,49.46,49.49,49.4,49.43,101081.0
2024-02-16 11:35:00,49.43,49.45,49.39,49.43,16139.0,49.43,49.45,49.39,49.43,16139.0
2024-02-16 11:40:00,49.43,49.44,49.37,49.41,45532.0,49.43,49.44,49.37,49.41,45532.0
2024-02-16 11:45:00,49.41,49.46,49.4,49.42,28846.0,49.41,49.46,49.4,49.42,28846.0
2024-02-16 11:50:00,49.43,49.45,49.4,49.41,19301.0,49.43,49.45,49.4,49.41,19301.0
2024-02-16 11:55:00,49.41,49.48,49.4,49.42,68349.0,49.41,49.48,49.4,49.42,68349.0
2024-02-16 12:00:00,49.41,49.45,49.4,49.44,16083.0,49.41,49.45,49.4,49.44,16083.0
2024-02-16 12:05:00,49.43,49.43,49.31,49.31,21467.0,49.43,49.43,49.31,49.31,21467.0
2024-02-16 12:10:00,49.32,49.32,49.21,49.22,35744.0,49.32,49.32,49.21,49.22,35744.0
2024-02-16 12:15:00,49.21,49.21,49.15,49.18,37120.0,49.21,49.21,49.15,49.18,37120.0
2024-02-16 12:20:00,49.19,49.23,49.16,49.23,19519.0,49.19,49.23,49.16,49.23,19519.0
2024-02-16 12:25:00,49.22,49.29,49.21,49.29,15060.0,49.22,49.29,49.21,49.29,15060.0
2024-02-16 12:30:00,49.29,49.32,49.27,49.28,13586.0,49.29,49.32,49.27,49.28,13586.0
2024-02-16 12:35:00,49.28,49.29,49.21,49.22,11226.0,49.28,49.29,49.21,49.22,11226.0
2024-02-16 12:40:00,49.23,49.26,49.2,49.25,15055.0,49.23,49.26,49.2,49.25,15055.0
2024-02-16 12:45:00,49.25,49.3,49.25,49.29,17966.0,49.25,49.3,49.25,49.29,17966.0
2024-02-16 12:50:00,49.29,49.3,49.25,49.29,13166.0,49.29,49.3,49.25,49.29,13166.0
2024-02-16 12:55:00,49.29,49.32,49.24,49.32,26646.0,49.29,49.32,49.24,49.32,26646.0
2024-02-16 13:00:00,49.32,49.33,49.29,49.32,16627.0,49.32,49.33,49.29,49.32,16627.0
2024-02-16 13:05:00,49.31,49.38,49.28,49.38,13138.0,49.31,49.38,49.28,49.38,13138.0
2024-02-16 13:10:00,49.38,49.38,49.29,49.34,17377.0,49.38,49.38,49.29,49.34,17377.0
2024-02-16 13:15:00,49.34,49.36,49.31,49.32,14579.0,49.34,49.36,49.31,49.32,14579.0
2024-02-16 13:20:00,49.32,49.41,49.31,49.41,17921.0,49.32,49.41,49.31,49.41,17921.0
2024-02-16 13:25:00,49.41,49.42,49.35,49.37,15598.0,49.41,49.42,49.35,49.37,15598.0
2024-02-16 13:30:00,49.37,49.43,49.35,49.42,14010.0,49.37,49.43,49.35,49.42,14010.0
2024-02-16 13:35:00,49.42,49.42,49.39,49.42,10225.0,49.42,49.42,49.39,49.42,10225.0
2024-02-16 13:40:00,49.42,49.43,49.38,49.43,15337.0,49.42,49.43,49.38,49.43,15337.0
2024-02-16 13:45:00,49.43,49.44,49.39,49.41,12209.0,49.43,49.44,49.39,49.41,12209.0
2024-02-16 13:50:00,49.41,49.46,49.4,49.46,17859.0,49.41,49.46,49.4,49.46,17859.0
2024-02-16 13:55:00,49.45,49.46,49.44,49.46,9916.0,49.45,49.46,49.44,49.46,9916.0
2024-02-16 14:00:00,49.46,49.49,49.44,49.45,16656.0,49.46,49.49,49.44,49.45,16656.0
2024-02-16 14:05:00,49.45,49.46,49.43,49.46,13407.0,49.45,49.46,49.43,49.46,13407.0
2024-02-16 14:10:00,49.45,49.47,49.44,49.46,15594.0,49.45,49.47,49.44,49.46,15594.0
2024-02-16 14:15:00,49.45,49.46,49.45,49.46,14316.0,49.45,49.46,49.45,49.46,14316.0
2024-02-16 14:20:00,49.46,49.47,49.44,49.45,24425.0,49.46,49.47,49.44,49.45,24425.0
2024-02-16 14:25:00,49.45,49.5,49.44,49.45,17363.0,49.45,49.5,49.44,49.45,17363.0
2024-02-16 14:30:00,49.46,49.46,49.44,49.45,22655.0,49.46,49.46,49.44,49.45,22655.0
2024-02-16 14:35:00,49.45,49.46,49.42,49.45,29292.0,49.45,49.46,49.42,49.45,29292.0
2024-02-16 14:40:00,49.45,49.45,49.43,49.44,15140.0,49.45,49.45,49.43,49.44,15140.0
2024-02-16 14:45:00,49.44,49.44,49.19,49.22,42549.0,49.44,49.44,49.19,49.22,42549.0
2024-02-16 14:50:00,49.22,49.22,49.15,49.18,26486.0,49.22,49.22,49.15,49.18,26486.0
2024-02-16 14:55:00,49.18,49.23,49.16,49.21,24479.0,49.18,49.23,49.16,49.21,24479.0
2024-02-16 15:00:00,49.2,49.22,49.15,49.16,17036.0,49.2,49.22,49.15,49.16,17036.0
2024-02-16 15:05:00,49.16,49.2,49.15,49.18,9500.0,49.16,49.2,49.15,49.18,9500.0
2024-02-16 15:10:00,49.18,49.19,49.15,49.19,18917.0,49.18,49.19,49.15,49.19,18917.0
2024-02-16 15:15:00,49.18,49.24,49.17,49.23,13766.0,49.18,49.24,49.17,49.23,13766.0
2024-02-16 15:20:00,49.23,49.25,49.19,49.23,26344.0,49.23,49.25,49.19,49.23,26344.0
2024-02-16 15:25:00,49.23,49.24,49.2,49.23,21538.0,49.23,49.24,49.2,49.23,21538.0
2024-02-16 15:30:00,49.23,49.24,49.2,49.2,30942.0,49.23,49.24,49.2,49.2,30942.0
2024-02-16 15:35:00,49.2,49.22,49.17,49.18,35922.0,49.2,49.22,49.17,49.18,35922.0
2024-02-16 15:40:00,49.18,49.19,49.15,49.16,70464.0,49.18,49.19,49.15,49.16,70464.0
2024-02-16 15:45:00,49.16,49.2,49.0,49.01,68000.0,49.16,49.2,49.0,49.01,68000.0
2024-02-16 15:50:00,49.01,49.08,48.96,48.98,103115.0,49.01,49.08,48.96,48.98,103115.0
2024-02-16 15:55:00,48.98,49.02,48.92,48.97,250044.0,48.98,49.02,48.92,48.97,250044.0
2024-02-20 09:30:00,49.02,49.24,48.92,49.03,116767.0,49.02,49.24,48.92,49.03,116767.0
2024-02-20 09:35:00,49.04,49.05,48.93,48.96,30336.0,49.04,49.05,48.93,48.96,30336.0
2024-02-20 09:40:00,48.97,48.97,48.73,48.77,81853.0,48.97,48.97,48.73,48.77,81853.0
2024-02-20 09:45:00,48.78,48.81,48.73,48.78,30147.0,48.78,48.81,48.73,48.78,30147.0
2024-02-20 09:50:00,48.78,48.83,48.52,48.54,62869.0,48.78,48.83,48.52,48.54,62869.0
2024-02-20 09:55:00,48.55,48.66,48.52,48.59,24378.0,48.55,48.66,48.52,48.59,24378.0
2024-02-20 10:00:00,48.59,48.63,48.48,48.51,27502.0,48.59,48.63,48.48,48.51,27502.0
2024-02-20 10:05:00,48.49,48.58,48.49,48.5,25761.0,48.49,48.58,48.49,48.5,25761.0
2024-02-20 10:10:00,48.51,48.57,48.49,48.52,30925.0,48.51,48.57,48.49,48.52,30925.0
2024-02-20 10:15:00,48.51,48.62,48.47,48.55,52332.0,48.51,48.62,48.47,48.55,52332.0
2024-02-20 10:20:00,48.55,48.62,48.51,48.61,23752.0,48.55,48.62,48.51,48.61,23752.0
2024-02-20 10:25:00,48.61,48.78,48.6,48.73,26255.0,48.61,48.78,48.6,48.73,26255.0
2024-02-20 10:30:00,48.73,48.73,48.64,48.68,25666.0,48.73,48.73,48.64,48.68,25666.0
2024-02-20 10:35:00,48.7,48.72,48.68,48.72,31385.0,48.7,48.72,48.68,48.72,31385.0
2024-02-20 10:40:00,48.73,48.79,48.68,48.69,24673.0,48.73,48.79,48.68,48.69,24673.0
2024-02-20 10:45:00,48.68,48.71,48.64,48.65,18285.0,48.68,48.71,48.64,48.65,18285.0
2024-02-20 10:50:00,48.65,48.72,48.64,48.67,15989.0,48.65,48.72,48.64,48.67,15989.0
2024-02-20 10:55:00,48.67,48.74,48.66,48.74,15451.0,48.67,48.74,48.66,48.74,15451.0
2024-02-20 11:00:00,48.75,48.81,48.75,48.78,21205.0,48.75,48.81,48.75,48.78,21205.0
2024-02-20 11:05:00,48.79,48.81,48.78,48.79,14445.0,48.79,48.81,48.78,48.79,14445.0
2024-02-20 11:10:00,48.79,48.79,48.73,48.74,17380.0,48.79,48.79,48.73,48.74,17380.0
2024-02-20 11:15:00,48.75,48.76,48.72,48.73,15481.0,48.75,48.76,48.72,48.73,15481.0
2024-02-20 11:20:00,48.73,48.78,48.73,48.76,17567.0,48.73,48.78,48.73,48.76,17567.0
2024-02-20 11:25:00,48.77,48.78,48.74,48.78,21785.0,48.77,48.78,48.74,48.78,21785.0
2024-02-20 11:30:00,48.78,48.79,48.67,48.68,18898.0,48.78,48.79,48.67,48.68,18898.0
2024-02-20 11:35:00,48.69,48.76,48.69,48.73,17534.0,48.69,48.76,48.69,48.73,17534.0
2024-02-20 11:40:00,48.74,48.77,48.72,48.76,17648.0,48.74,48.77,48.72,48.76,17648.0
2024-02-20 11:45:00,48.76,48.85,48.75,48.82,26137.0,48.76,48.85,48.75,48.82,26137.0
2024-02-20 11:50:00,48.81,48.81,48.74,48.75,22209.0,48.81,48.81,48.74,48.75,22209.0
2024-02-20 11:55:00,48.74,48.74,48.63,48.64,12366.0,48.74,48.74,48.63,48.64,12366.0
2024-02-20 12:00:00,48.64,48.67,48.62,48.64,14986.0,48.64,48.67,48.62,48.64,14986.0
2024-02-20 12:05:00,48.64,48.67,48.61,48.66,16793.0,48.64,48.67,48.61,48.66,16793.0
2024-02-20 12:10:00,48.66,48.69,48.63,48.64,11390.0,48.66,48.69,48.63,48.64,11390.0
2024-02-20 12:15:00,48.64,48.7,48.62,48.66,23255.0,48.64,48.7,48.62,48.66,23255.0
2024-02-20 12:20:00,48.66,48.67,48.6,48.62,10687.0,48.66,48.67,48.6,48.62,10687.0
2024-02-20 12:25:00,48.62,48.67,48.62,48.64,16186.0,48.62,48.67,48.62,48.64,16186.0
2024-02-20 12:30:00,48.64,48.69,48.63,48.67,10577.0,48.64,48.69,48.63,48.67,10577.0
2024-02-20 12:35:00,48.66,48.67,48.59,48.62,30138.0,48.66,48.67,48.59,48.62,30138.0
2024-02-20 12:40:00,48.62,48.71,48.62,48.7,22816.0,48.62,48.71,48.62,48.7,22816.0
2024-02-20 12:45:00,48.69,48.71,48.67,48.68,14503.0,48.69,48.71,48.67,48.68,14503.0
2024-02-20 12:50:00,48.67,48.71,48.66,48.71,11186.0,48.67,48.71,48.66,48.71,11186.0
2024-02-20 12:55:00,48.71,48.75,48.7,48.73,12527.0,48.71,48.75,48.7,48.73,12527.0
2024-02-20 13:00:00,48.73,48.74,48.68,48.7,18100.0,48.73,48.74,48.68,48.7,18100.0
2024-02-20 13:05:00,48.69,48.71,48.65,48.68,11722.0,48.69,48.71,48.65,48.68,11722.0
2024-02-20 13:10:00,48.68,48.68,48.64,48.66,7314.0,48.68,48.68,48.64,48.66,7314.0
2024-02-20 13:15:00,48.65,48.65,48.57,48.65,12136.0,48.65,48.65,48.57,48.65,12136.0
2024-02-20 13:20:00,48.66,48.67,48.62,48.63,11378.0,48.66,48.67,48.62,48.63,11378.0
2024-02-20 13:25:00,48.62,48.62,48.53,48.56,13863.0,48.62,48.62,48.53,48.56,13863.0
2024-02-20 13:30:00,48.57,48.58,48.51,48.55,11520.0,48.57,48.58,48.51,48.55,11520.0
2024-02-20 13:35:00,48.55,48.58,48.53,48.57,12538.0,48.55,48.58,48.53,48.57,12538.0
2024-02-20 13:40:00,48.57,48.63,48.55,48.61,14530.0,48.57,48.63,48.55,48.61,14530.0
2024-02-20 13:45:00,48.6,48.66,48.59,48.65,14518.0,48.6,48.66,48.59,48.65,14518.0
2024-02-20 13:50:00,48.65,48.66,48.63,48.64,11703.0,48.65,48.66,48.63,48.64,11703.0
2024-02-20 13:55:00,48.64,48.67,48.63,48.66,11255.0,48.64,48.67,48.63,48.66,11255.0
2024-02-20 14:00:00,48.66,48.68,48.61,48.62,13526.0,48.66,48.68,48.61,48.62,13526.0
2024-02-20 14:05:00,48.63,48.65,48.62,48.64,10365.0,48.63,48.65,48.62,48.64,10365.0
2024-02-20 14:10:00,48.64,48.64,48.61,48.62,13225.0,48.64,48.64,48.61,48.62,13225.0
2024-02-20 14:15:00,48.61,48.65,48.56,48.65,17169.0,48.61,48.65,48.56,48.65,17169.0
2024-02-20 14:20:00,48.64,48.64,48.55,48.58,18219.0,48.64,48.64,48.55,48.58,18219.0
2024-02-20 14:25:00,48.58,48.64,48.57,48.63,14906.0,48.58,48.64,48.57,48.63,14906.0
2024-02-20 14:30:00,48.62,48.62,48.56,48.59,13082.0,48.62,48.62,48.56,48.59,13082.0
2024-02-20 14:35:00,48.59,48.64,48.58,48.64,21881.0,48.59,48.64,48.58,48.64,21881.0
2024-02-20 14:40:00,48.64,48.66,48.59,48.6,83058.0,48.64,48.66,48.59,48.6,83058.0
2024-02-20 14:45:00,48.59,48.64,48.59,48.64,28119.0,48.59,48.64,48.59,48.64,28119.0
2024-02-20 14:50:00,48.64,48.65,48.6,48.61,10152.0,48.64,48.65,48.6,48.61,10152.0
2024-02-20 14:55:00,48.61,48.64,48.6,48.63,12418.0,48.61,48.64,48.6,48.63,12418.0
2024-02-20 15:00:00,48.63,48.64,48.59,48.61,21673.0,48.63,48.64,48.59,48.61,21673.0
2024-02-20 15:05:00,48.61,48.63,48.6,48.62,17466.0,48.61,48.63,48.6,48.62,17466.0
2024-02-20 15:10:00,48.62,48.63,48.6,48.61,23969.0,48.62,48.63,48.6,48.61,23969.0
2024-02-20 15:15:00,48.61,48.66,48.59,48.65,27769.0,48.61,48.66,48.59,48.65,27769.0
2024-02-20 15:20:00,48.65,48.68,48.6,48.62,26435.0,48.65,48.68,48.6,48.62,26435.0
2024-02-20 15:25:00,48.63,48.69,48.63,48.66,24534.0,48.63,48.69,48.63,48.66,24534.0
2024-02-20 15:30:00,48.67,48.68,48.53,48.55,58531.0,48.67,48.68,48.53,48.55,58531.0
2024-02-20 15:35:00,48.55,48.64,48.54,48.55,44955.0,48.55,48.64,48.54,48.55,44955.0
2024-02-20 15:40:00,48.55,48.61,48.54,48.58,71029.0,48.55,48.61,48.54,48.58,71029.0
2024-02-20 15:45:00,48.58,48.59,48.51,48.54,49014.0,48.58,48.59,48.51,48.54,49014.0
2024-02-20 15:50:00,48.53,48.56,48.48,48.53,88568.0,48.53,48.56,48.48,48.53,88568.0
2024-02-20 15:55:00,48.52,48.55,48.49,48.55,258428.0,48.52,48.55,48.49,48.55,258428.0
2024-02-21 09:30:00,48.33,48.52,48.31,48.35,125726.0,48.33,48.52,48.31,48.35,125726.0
2024-02-21 09:35:00,48.35,48.43,48.22,48.35,42474.0,48.35,48.43,48.22,48.35,42474.0
2024-02-21 09:40:00,48.35,48.41,48.3,48.4,26077.0,48.35,48.41,48.3,48.4,26077.0
2024-02-21 09:45:00,48.39,48.49,48.35,48.36,26200.0,48.39,48.49,48.35,48.36,26200.0
2024-02-21 09:50:00,48.37,48.54,48.36,48.54,16537.0,48.37,48.54,48.36,48.54,16537.0
2024-02-21 09:55:00,48.55,48.75,48.55,48.72,23723.0,48.55,48.75,48.55,48.72,23723.0
2024-02-21 10:00:00,48.72,48.87,48.7,48.77,37434.0,48.72,48.87,48.7,48.77,37434.0
2024-02-21 10:05:00,48.76,48.81,48.72,48.76,24571.0,48.76,48.81,48.72,48.76,24571.0
2024-02-21 10:10:00,48.75,48.76,48.66,48.69,21619.0,48.75,48.76,48.66,48.69,21619.0
2024-02-21 10:15:00,48.7,48.78,48.69,48.75,22765.0,48.7,48.78,48.69,48.75,22765.0
2024-02-21 10:20:00,48.75,48.85,48.74,48.83,48285.0,48.75,48.85,48.74,48.83,48285.0
2024-02-21 10:25:00,48.82,48.84,48.72,48.76,49203.0,48.82,48.84,48.72,48.76,49203.0
2024-02-21 10:30:00,48.76,48.76,48.7,48.72,31645.0,48.76,48.76,48.7,48.72,31645.0
2024-02-21 10:35:00,48.72,48.86,48.71,48.86,22896.0,48.72,48.86,48.71,48.86,22896.0
2024-02-21 10:40:00,48.85,48.9,48.83,48.85,12198.0,48.85,48.9,48.83,48.85,12198.0
2024-02-21 10:45:00,48.85,48.9,48.84,48.89,18950.0,48.85,48.9,48.84,48.89,18950.0
2024-02-21 10:50:00,48.88,48.88,48.83,48.84,10560.0,48.88,48.88,48.83,48.84,10560.0
2024-02-21 10:55:00,48.83,48.85,48.79,48.8,15133.0,48.83,48.85,48.79,48.8,15133.0
2024-02-21 11:00:00,48.8,48.86,48.74,48.83,22922.0,48.8,48.86,48.74,48.83,22922.0
2024-02-21 11:05:00,48.82,48.97,48.8,48.97,52666.0,48.82,48.97,48.8,48.97,52666.0
2024-02-21 11:10:00,48.96,49.02,48.91,48.93,18304.0,48.96,49.02,48.91,48.93,18304.0
2024-02-21 11:15:00,48.93,48.93,48.87,48.92,10890.0,48.93,48.93,48.87,48.92,10890.0
2024-02-21 11:20:00,48.92,48.95,48.9,48.93,12899.0,48.92,48.95,48.9,48.93,12899.0
2024-02-21 11:25:00,48.94,48.96,48.87,48.91,11766.0,48.94,48.96,48.87,48.91,11766.0
2024-02-21 11:30:00,48.91,48.93,48.88,48.9,8355.0,48.91,48.93,48.88,48.9,8355.0
2024-02-21 11:35:00,48.9,48.92,48.87,48.87,9876.0,48.9,48.92,48.87,48.87,9876.0
2024-02-21 11:40:00,48.86,48.86,48.77,48.79,13617.0,48.86,48.86,48.77,48.79,13617.0
2024-02-21 11:45:00,48.79,48.79,48.7,48.75,7505.0,48.79,48.79,48.7,48.75,7505.0
2024-02-21 11:50:00,48.75,48.79,48.74,48.78,9680.0,48.75,48.79,48.74,48.78,9680.0
2024-02-21 11:55:00,48.79,48.81,48.77,48.78,9879.0,48.79,48.81,48.77,48.78,9879.0
2024-02-21 12:00:00,48.78,48.8,48.75,48.75,7629.0,48.78,48.8,48.75,48.75,7629.0
2024-02-21 12:05:00,48.75,48.76,48.69,48.76,10876.0,48.75,48.76,48.69,48.76,10876.0
2024-02-21 12:10:00,48.76,48.8,48.73,48.8,8417.0,48.76,48.8,48.73,48.8,8417.0
2024-02-21 12:15:00,48.8,48.81,48.78,48.81,9633.0,48.8,48.81,48.78,48.81,9633.0
2024-02-21 12:20:00,48.8,48.81,48.76,48.79,9315.0,48.8,48.81,48.76,48.79,9315.0
2024-02-21 12:25:00,48.79,48.82,48.77,48.79,11908.0,48.79,48.82,48.77,48.79,11908.0
2024-02-21 12:30:00,48.79,48.79,48.74,48.74,7770.0,48.79,48.79,48.74,48.74,7770.0
2024-02-21 12:35:00,48.74,48.83,48.74,48.82,24160.0,48.74,48.83,48.74,48.82,24160.0
2024-02-21 12:40:00,48.82,48.84,48.73,48.73,23903.0,48.82,48.84,48.73,48.73,23903.0
2024-02-21 12:45:00,48.75,48.84,48.75,48.84,8828.0,48.75,48.84,48.75,48.84,8828.0
2024-02-21 12:50:00,48.83,48.86,48.83,48.84,10480.0,48.83,48.86,48.83,48.84,10480.0
2024-02-21 12:55:00,48.85,48.9,48.84,48.87,8580.0,48.85,48.9,48.84,48.87,8580.0
2024-02-21 13:00:00,48.88,48.88,48.69,48.76,13836.0,48.88,48.88,48.69,48.76,13836.0
2024-02-21 13:05:00,48.77,48.79,48.69,48.79,21022.0,48.77,48.79,48.69,48.79,21022.0
2024-02-21 13:10:00,48.79,48.82,48.78,48.8,9083.0,48.79,48.82,48.78,48.8,9083.0
2024-02-21 13:15:00,48.8,48.84,48.79,48.82,8801.0,48.8,48.84,48.79,48.82,8801.0
2024-02-21 13:20:00,48.82,48.82,48.78,48.79,6423.0,48.82,48.82,48.78,48.79,6423.0
2024-02-21 13:25:00,48.77,48.78,48.73,48.78,12318.0,48.77,48.78,48.73,48.78,12318.0
2024-02-21 13:30:00,48.78,48.82,48.76,48.8,9303.0,48.78,48.82,48.76,48.8,9303.0
2024-02-21 13:35:00,48.81,48.83,48.8,48.82,10018.0,48.81,48.83,48.8,48.82,10018.0
2024-02-21 13:40:00,48.81,48.82,48.76,48.8,4702.0,48.81,48.82,48.76,48.8,4702.0
2024-02-21 13:45:00,48.8,48.84,48.79,48.8,11219.0,48.8,48.84,48.79,48.8,11219.0
2024-02-21 13:50:00,48.8,48.82,48.78,48.79,6806.0,48.8,48.82,48.78,48.79,6806.0
2024-02-21 13:55:00,48.78,48.82,48.77,48.82,12344.0,48.78,48.82,48.77,48.82,12344.0
2024-02-21 14:00:00,48.81,48.88,48.69,48.83,23043.0,48.81,48.88,48.69,48.83,23043.0
2024-02-21 14:05:00,48.84,48.86,48.81,48.81,11076.0,48.84,48.86,48.81,48.81,11076.0
2024-02-21 14:10:00,48.8,48.84,48.79,48.8,16837.0,48.8,48.84,48.79,48.8,16837.0
2024-02-21 14:15:00,48.8,48.82,48.74,48.75,11705.0,48.8,48.82,48.74,48.75,11705.0
2024-02-21 14:20:00,48.75,48.75,48.64,48.64,16459.0,48.75,48.75,48.64,48.64,16459.0
2024-02-21 14:25:00,48.63,48.64,48.57,48.61,14464.0,48.63,48.64,48.57,48.61,14464.0
2024-02-21 14:30:00,48.6,48.62,48.56,48.59,8789.0,48.6,48.62,48.56,48.59,8789.0
2024-02-21 14:35:00,48.6,48.6,48.5,48.54,11297.0,48.6,48.6,48.5,48.54,11297.0
2024-02-21 14:40:00,48.53,48.54,48.48,48.51,8159.0,48.53,48.54,48.48,48.51,8159.0
2024-02-21 14:45:00,48.51,48.54,48.5,48.53,9254.0,48.51,48.54,48.5,48.53,9254.0
2024-02-21 14:50:00,48.54,48.55,48.53,48.54,8151.0,48.54,48.55,48.53,48.54,8151.0
2024-02-21 14:55:00,48.55,48.58,48.54,48.55,10903.0,48.55,48.58,48.54,48.55,10903.0
2024-02-21 15:00:00,48.55,48.6,48.53,48.54,7897.0,48.55,48.6,48.53,48.54,7897.0
2024-02-21 15:05:00,48.55,48.56,48.51,48.53,10060.0,48.55,48.56,48.51,48.53,10060.0
2024-02-21 15:10:00,48.53,48.54,48.51,48.52,12605.0,48.53,48.54,48.51,48.52,12605.0
2024-02-21 15:15:00,48.52,48.55,48.47,48.52,18233.0,48.52,48.55,48.47,48.52,18233.0
2024-02-21 15:20:00,48.53,48.54,48.48,48.53,17589.0,48.53,48.54,48.48,48.53,17589.0
2024-02-21 15:25:00,48.53,48.59,48.52,48.56,13434.0,48.53,48.59,48.52,48.56,13434.0
2024-02-21 15:30:00,48.57,48.66,48.56,48.66,26269.0,48.57,48.66,48.56,48.66,26269.0
2024-02-21 15:35:00,48.65,48.76,48.65,48.73,23411.0,48.65,48.76,48.65,48.73,23411.0
2024-02-21 15:40:00,48.73,48.79,48.73,48.78,20887.0,48.73,48.79,48.73,48.78,20887.0
2024-02-21 15:45:00,48.78,48.8,48.73,48.78,32939.0,48.78,48.8,48.73,48.78,32939.0
2024-02-21 15:50:00,48.78,48.84,48.75,48.84,55029.0,48.78,48.84,48.75,48.84,55029.0
2024-02-21 15:55:00,48.84,48.91,48.82,48.9,99946.0,48.84,48.91,48.82,48.9,99946.0
2024-02-22 09:30:00,49.64,49.75,49.27,49.4,68166.0,49.64,49.75,49.27,49.4,68166.0
2024-02-22 09:35:00,49.41,49.63,49.37,49.57,16749.0,49.41,49.63,49.37,49.57,16749.0
2024-02-22 09:40:00,49.57,49.8,49.55,49.78,15786.0,49.57,49.8,49.55,49.78,15786.0
2024-02-22 09:45:00,49.8,49.9,49.71,49.82,21901.0,49.8,49.9,49.71,49.82,21901.0
2024-02-22 09:50:00,49.81,49.83,49.65,49.65,32414.0,49.81,49.83,49.65,49.65,32414.0
2024-02-22 09:55:00,49.65,49.79,49.65,49.75,24402.0,49.65,49.79,49.65,49.75,24402.0
2024-02-22 10:00:00,49.76,49.76,49.58,49.59,15811.0,49.76,49.76,49.58,49.59,15811.0
2024-02-22 10:05:00,49.59,49.64,49.54,49.56,24752.0,49.59,49.64,49.54,49.56,24752.0
2024-02-22 10:10:00,49.55,49.59,49.49,49.54,38272.0,49.55,49.59,49.49,49.54,38272.0
2024-02-22 10:15:00,49.57,49.63,49.53,49.55,62130.0,49.57,49.63,49.53,49.55,62130.0
2024-02-22 10:20:00,49.56,49.58,49.47,49.5,20124.0,49.56,49.58,49.47,49.5,20124.0
2024-02-22 10:25:00,49.5,49.66,49.47,49.66,26689.0,49.5,49.66,49.47,49.66,26689.0
2024-02-22 10:30:00,49.65,49.69,49.6,49.62,16522.0,49.65,49.69,49.6,49.62,16522.0
2024-02-22 10:35:00,49.62,49.63,49.55,49.57,27733.0,49.62,49.63,49.55,49.57,27733.0
2024-02-22 10:40:00,49.57,49.59,49.49,49.51,15550.0,49.57,49.59,49.49,49.51,15550.0
2024-02-22 10:45:00,49.53,49.53,49.37,49.4,17835.0,49.53,49.53,49.37,49.4,17835.0
2024-02-22 10:50:00,49.41,49.43,49.35,49.39,19630.0,49.41,49.43,49.35,49.39,19630.0
2024-02-22 10:55:00,49.4,49.45,49.4,49.44,16843.0,49.4,49.45,49.4,49.44,16843.0
2024-02-22 11:00:00,49.44,49.47,49.4,49.4,12938.0,49.44,49.47,49.4,49.4,12938.0
2024-02-22 11:05:00,49.41,49.53,49.39,49.46,15908.0,49.41,49.53,49.39,49.46,15908.0
2024-02-22 11:10:00,49.46,49.55,49.46,49.54,14811.0,49.46,49.55,49.46,49.54,14811.0
2024-02-22 11:15:00,49.53,49.56,49.5,49.55,8590.0,49.53,49.56,49.5,49.55,8590.0
2024-02-22 11:20:00,49.55,49.62,49.53,49.58,26068.0,49.55,49.62,49.53,49.58,26068.0
2024-02-22 11:25:00,49.58,49.62,49.55,49.62,19394.0,49.58,49.62,49.55,49.62,19394.0
2024-02-22 11:30:00,49.62,49.64,49.56,49.56,23150.0,49.62,49.64,49.56,49.56,23150.0
2024-02-22 11:35:00,49.56,49.59,49.51,49.53,17434.0,49.56,49.59,49.51,49.53,17434.0
2024-02-22 11:40:00,49.54,49.56,49.5,49.53,15981.0,49.54,49.56,49.5,49.53,15981.0
2024-02-22 11:45:00,49.54,49.55,49.42,49.46,19703.0,49.54,49.55,49.42,49.46,19703.0
2024-02-22 11:50:00,49.45,49.46,49.39,49.41,16347.0,49.45,49.46,49.39,49.41,16347.0
2024-02-22 11:55:00,49.41,49.44,49.37,49.44,21790.0,49.41,49.44,49.37,49.44,21790.0
2024-02-22 12:00:00,49.43,49.5,49.41,49.5,11089.0,49.43,49.5,49.41,49.5,11089.0
2024-02-22 12:05:00,49.5,49.52,49.49,49.51,20860.0,49.5,49.52,49.49,49.51,20860.0
2024-02-22 12:10:00,49.5,49.51,49.46,49.47,18269.0,49.5,49.51,49.46,49.47,18269.0
2024-02-22 12:15:00,49.46,49.48,49.43,49.46,15698.0,49.46,49.48,49.43,49.46,15698.0
2024-02-22 12:20:00,49.46,49.5,49.44,49.5,6133.0,49.46,49.5,49.44,49.5,6133.0
2024-02-22 12:25:00,49.51,49.52,49.49,49.49,9516.0,49.51,49.52,49.49,49.49,9516.0
2024-02-22 12:30:00,49.5,49.52,49.48,49.52,16777.0,49.5,49.52,49.48,49.52,16777.0
2024-02-22 12:35:00,49.51,49.53,49.47,49.51,12183.0,49.51,49.53,49.47,49.51,12183.0
2024-02-22 12:40:00,49.5,49.5,49.44,49.48,11670.0,49.5,49.5,49.44,49.48,11670.0
2024-02-22 12:45:00,49.48,49.51,49.47,49.51,4810.0,49.48,49.51,49.47,49.51,4810.0
2024-02-22 12:50:00,49.52,49.57,49.51,49.55,16592.0,49.52,49.57,49.51,49.55,16592.0
2024-02-22 12:55:00,49.55,49.59,49.53,49.55,19374.0,49.55,49.59,49.53,49.55,19374.0
2024-02-22 13:00:00,49.55,49.56,49.49,49.5,17262.0,49.55,49.56,49.49,49.5,17262.0
2024-02-22 13:05:00,49.51,49.51,49.4,49.4,22203.0,49.51,49.51,49.4,49.4,22203.0
2024-02-22 13:10:00,49.41,49.41,49.34,49.34,15774.0,49.41,49.41,49.34,49.34,15774.0
2024-02-22 13:15:00,49.34,49.41,49.33,49.38,27185.0,49.34,49.41,49.33,49.38,27185.0
2024-02-22 13:20:00,49.38,49.4,49.36,49.4,20109.0,49.38,49.4,49.36,49.4,20109.0
2024-02-22 13:25:00,49.4,49.44,49.39,49.44,15342.0,49.4,49.44,49.39,49.44,15342.0
2024-02-22 13:30:00,49.44,49.46,49.41,49.41,29193.0,49.44,49.46,49.41,49.41,29193.0
2024-02-22 13:35:00,49.41,49.44,49.41,49.44,11793.0,49.41,49.44,49.41,49.44,11793.0
2024-02-22 13:40:00,49.44,49.46,49.42,49.42,33835.0,49.44,49.46,49.42,49.42,33835.0
2024-02-22 13:45:00,49.42,49.48,49.42,49.47,28729.0,49.42,49.48,49.42,49.47,28729.0
2024-02-22 13:50:00,49.47,49.47,49.4,49.44,63235.0,49.47,49.47,49.4,49.44,63235.0
2024-02-22 13:55:00,49.44,49.47,49.43,49.43,19071.0,49.44,49.47,49.43,49.43,19071.0
2024-02-22 14:00:00,49.43,49.49,49.41,49.49,26018.0,49.43,49.49,49.41,49.49,26018.0
2024-02-22 14:05:00,49.5,49.57,49.49,49.51,17274.0,49.5,49.57,49.49,49.51,17274.0
2024-02-22 14:10:00,49.51,49.57,49.48,49.54,85687.0,49.51,49.57,49.48,49.54,85687.0
2024-02-22 14:15:00,49.54,49.55,49.49,49.5,20704.0,49.54,49.55,49.49,49.5,20704.0
2024-02-22 14:20:00,49.5,49.61,49.49,49.59,53195.0,49.5,49.61,49.49,49.59,53195.0
2024-02-22 14:25:00,49.59,49.61,49.52,49.59,69973.0,49.59,49.61,49.52,49.59,69973.0
2024-02-22 14:30:00,49.6,49.61,49.49,49.57,70821.0,49.6,49.61,49.49,49.57,70821.0
2024-02-22 14:35:00,49.57,49.61,49.56,49.61,10894.0,49.57,49.61,49.56,49.61,10894.0
2024-02-22 14:40:00,49.61,49.61,49.55,49.61,29102.0,49.61,49.61,49.55,49.61,29102.0
2024-02-22 14:45:00,49.61,49.61,49.49,49.51,92378.0,49.61,49.61,49.49,49.51,92378.0
2024-02-22 14:50:00,49.51,49.57,49.48,49.54,33659.0,49.51,49.57,49.48,49.54,33659.0
2024-02-22 14:55:00,49.54,49.56,49.47,49.47,79698.0,49.54,49.56,49.47,49.47,79698.0
2024-02-22 15:00:00,49.47,49.56,49.47,49.53,55059.0,49.47,49.56,49.47,49.53,55059.0
2024-02-22 15:05:00,49.53,49.54,49.47,49.47,42283.0,49.53,49.54,49.47,49.47,42283.0
2024-02-22 15:10:00,49.47,49.5,49.41,49.45,38579.0,49.47,49.5,49.41,49.45,38579.0
2024-02-22 15:15:00,49.45,49.51,49.42,49.5,62060.0,49.45,49.51,49.42,49.5,62060.0
2024-02-22 15:20:00,49.51,49.51,49.43,49.48,39558.0,49.51,49.51,49.43,49.48,39558.0
2024-02-22 15:25:00,49.48,49.5,49.42,49.45,58075.0,49.48,49.5,49.42,49.45,58075.0
2024-02-22 15:30:00,49.44,49.44,49.38,49.41,82105.0,49.44,49.44,49.38,49.41,82105.0
2024-02-22 15:35:00,49.42,49.46,49.39,49.45,64828.0,49.42,49.46,49.39,49.45,64828.0
2024-02-22 15:40:00,49.45,49.61,49.44,49.55,101386.0,49.45,49.61,49.44,49.55,101386.0
2024-02-22 15:45:00,49.55,49.56,49.48,49.51,80029.0,49.55,49.56,49.48,49.51,80029.0
2024-02-22 15:50:00,49.49,49.51,49.38,49.44,171964.0,49.49,49.51,49.38,49.44,171964.0
2024-02-22 15:55:00,49.44,49.5,49.35,49.42,551624.0,49.44,49.5,49.35,49.42,551624.0
2024-02-23 09:30:00,48.94,50.45,48.57,50.23,304779.0,48.94,50.45,48.57,50.23,304779.0
2024-02-23 09:35:00,50.25,50.88,50.21,50.81,205929.0,50.25,50.88,50.21,50.81,205929.0
2024-02-23 09:40:00,50.82,50.92,50.17,50.31,133746.0,50.82,50.92,50.17,50.31,133746.0
2024-02-23 09:45:00,50.35,50.37,49.89,50.16,179004.0,50.35,50.37,49.89,50.16,179004.0
2024-02-23 09:50:00,50.17,50.18,49.97,50.09,156858.0,50.17,50.18,49.97,50.09,156858.0
2024-02-23 09:55:00,50.08,50.11,49.89,49.93,184643.0,50.08,50.11,49.89,49.93,184643.0
2024-02-23 10:00:00,49.91,49.93,49.27,49.75,141259.0,49.91,49.93,49.27,49.75,141259.0
2024-02-23 10:05:00,49.75,49.82,49.67,49.74,117105.0,49.75,49.82,49.67,49.74,117105.0
2024-02-23 10:10:00,49.75,49.89,49.71,49.76,144836.0,49.75,49.89,49.71,49.76,144836.0
2024-02-23 10:15:00,49.76,49.88,49.71,49.83,216378.0,49.76,49.88,49.71,49.83,216378.0
2024-02-23 10:20:00,49.83,49.86,49.65,49.72,88999.0,49.83,49.86,49.65,49.72,88999.0
2024-02-23 10:25:00,49.71,49.71,49.54,49.58,96964.0,49.71,49.71,49.54,49.58,96964.0
2024-02-23 10:30:00,49.59,49.85,49.58,49.85,110710.0,49.59,49.85,49.58,49.85,110710.0
2024-02-23 10:35:00,49.86,49.88,49.75,49.83,63733.0,49.86,49.88,49.75,49.83,63733.0
2024-02-23 10:40:00,49.83,49.92,49.8,49.84,84928.0,49.83,49.92,49.8,49.84,84928.0
2024-02-23 10:45:00,49.84,49.86,49.7,49.78,188552.0,49.84,49.86,49.7,49.78,188552.0
2024-02-23 10:50:00,49.77,49.77,49.47,49.56,189164.0,49.77,49.77,49.47,49.56,189164.0
2024-02-23 10:55:00,49.55,49.63,49.47,49.59,165311.0,49.55,49.63,49.47,49.59,165311.0
2024-02-23 11:00:00,49.59,49.75,49.55,49.56,285302.0,49.59,49.75,49.55,49.56,285302.0
2024-02-23 11:05:00,49.57,49.68,49.49,49.62,134529.0,49.57,49.68,49.49,49.62,134529.0
2024-02-23 11:10:00,49.63,49.68,49.57,49.64,171449.0,49.63,49.68,49.57,49.64,171449.0
2024-02-23 11:15:00,49.64,49.71,49.55,49.65,187898.0,49.64,49.71,49.55,49.65,187898.0
2024-02-23 11:20:00,49.64,49.69,49.56,49.62,100716.0,49.64,49.69,49.56,49.62,100716.0
2024-02-23 11:25:00,49.61,49.71,49.57,49.66,155582.0,49.61,49.71,49.57,49.66,155582.0
2024-02-23 11:30:00,49.66,49.74,49.62,49.72,90960.0,49.66,49.74,49.62,49.72,90960.0
2024-02-23 11:35:00,49.72,49.83,49.72,49.82,49555.0,49.72,49.83,49.72,49.82,49555.0
2024-02-23 11:40:00,49.81,49.84,49.69,49.77,86045.0,49.81,49.84,49.69,49.77,86045.0
2024-02-23 11:45:00,49.77,49.84,49.76,49.81,42235.0,49.77,49.84,49.76,49.81,42235.0
2024-02-23 11:50:00,49.81,49.85,49.77,49.83,36848.0,49.81,49.85,49.77,49.83,36848.0
2024-02-23 11:55:00,49.83,49.84,49.76,49.79,39064.0,49.83,49.84,49.76,49.79,39064.0
2024-02-23 12:00:00,49.79,49.83,49.77,49.8,49931.0,49.79,49.83,49.77,49.8,49931.0
2024-02-23 12:05:00,49.8,49.83,49.79,49.8,24629.0,49.8,49.83,49.79,49.8,24629.0
2024-02-23 12:10:00,49.8,49.86,49.8,49.84,51387.0,49.8,49.86,49.8,49.84,51387.0
2024-02-23 12:15:00,49.84,49.88,49.83,49.87,50902.0,49.84,49.88,49.83,49.87,50902.0
2024-02-23 12:20:00,49.87,49.97,49.87,49.95,24904.0,49.87,49.97,49.87,49.95,24904.0
2024-02-23 12:25:00,49.95,49.97,49.91,49.96,49107.0,49.95,49.97,49.91,49.96,49107.0
2024-02-23 12:30:00,49.95,50.02,49.86,50.0,82130.0,49.95,50.02,49.86,50.0,82130.0
2024-02-23 12:35:00,50.01,50.07,49.99,50.05,34212.0,50.01,50.07,49.99,50.05,34212.0
2024-02-23 12:40:00,50.05,50.08,49.99,50.04,42877.0,50.05,50.08,49.99,50.04,42877.0
2024-02-23 12:45:00,50.04,50.11,50.03,50.11,37099.0,50.04,50.11,50.03,50.11,37099.0
2024-02-23 12:50:00,50.11,50.14,50.07,50.11,29048.0,50.11,50.14,50.07,50.11,29048.0
2024-02-23 12:55:00,50.1,50.13,50.07,50.09,23639.0,50.1,50.13,50.07,50.09,23639.0
2024-02-23 13:00:00,50.08,50.24,50.06,50.23,53225.0,50.08,50.24,50.06,50.23,53225.0
2024-02-23 13:05:00,50.22,50.42,50.21,50.41,74588.0,50.22,50.42,50.21,50.41,74588.0
2024-02-23 13:10:00,50.42,50.55,50.38,50.42,58698.0,50.42,50.55,50.38,50.42,58698.0
2024-02-23 13:15:00,50.42,50.48,50.37,50.41,51591.0,50.42,50.48,50.37,50.41,51591.0
2024-02-23 13:20:00,50.41,50.43,50.35,50.37,26967.0,50.41,50.43,50.35,50.37,26967.0
2024-02-23 13:25:00,50.37,50.45,50.34,50.43,48124.0,50.37,50.45,50.34,50.43,48124.0
2024-02-23 13:30:00,50.43,50.6,50.42,50.59,52995.0,50.43,50.6,50.42,50.59,52995.0
2024-02-23 13:35:00,50.59,50.7,50.57,50.65,75475.0,50.59,50.7,50.57,50.65,75475.0
2024-02-23 13:40:00,50.66,50.76,50.6,50.71,80090.0,50.66,50.76,50.6,50.71,80090.0
2024-02-23 13:45:00,50.71,50.77,50.67,50.7,50525.0,50.71,50.77,50.67,50.7,50525.0
2024-02-23 13:50:00,50.7,50.71,50.6,50.64,36854.0,50.7,50.71,50.6,50.64,36854.0
2024-02-23 13:55:00,50.64,50.74,50.63,50.73,39684.0,50.64,50.74,50.63,50.73,39684.0
2024-02-23 14:00:00,50.73,50.74,50.68,50.72,43948.0,50.73,50.74,50.68,50.72,43948.0
2024-02-23 14:05:00,50.72,50.76,50.68,50.68,35960.0,50.72,50.76,50.68,50.68,35960.0
2024-02-23 14:10:00,50.67,50.72,50.66,50.71,41619.0,50.67,50.72,50.66,50.71,41619.0
2024-02-23 14:15:00,50.71,50.72,50.48,50.48,85868.0,50.71,50.72,50.48,50.48,85868.0
2024-02-23 14:20:00,50.48,50.56,50.48,50.54,56616.0,50.48,50.56,50.48,50.54,56616.0
2024-02-23 14:25:00,50.55,50.61,50.54,50.61,45295.0,50.55,50.61,50.54,50.61,45295.0
2024-02-23 14:30:00,50.61,50.74,50.58,50.73,60176.0,50.61,50.74,50.58,50.73,60176.0
2024-02-23 14:35:00,50.73,50.81,50.69,50.8,109684.0,50.73,50.81,50.69,50.8,109684.0
2024-02-23 14:40:00,50.81,50.9,50.79,50.89,164435.0,50.81,50.9,50.79,50.89,164435.0
2024-02-23 14:45:00,50.9,51.0,50.8,50.91,403643.0,50.9,51.0,50.8,50.91,403643.0
2024-02-23 14:50:00,50.91,50.91,50.81,50.89,150715.0,50.91,50.91,50.81,50.89,150715.0
2024-02-23 14:55:00,50.89,51.05,50.87,50.94,232422.0,50.89,51.05,50.87,50.94,232422.0
2024-02-23 15:00:00,50.94,50.94,50.74,50.77,85720.0,50.94,50.94,50.74,50.77,85720.0
2024-02-23 15:05:00,50.77,50.99,50.76,50.96,202886.0,50.77,50.99,50.76,50.96,202886.0
2024-02-23 15:10:00,50.96,51.03,50.85,51.03,82996.0,50.96,51.03,50.85,51.03,82996.0
2024-02-23 15:15:00,51.03,51.22,51.01,51.19,100716.0,51.03,51.22,51.01,51.19,100716.0
2024-02-23 15:20:00,51.18,51.33,51.09,51.32,116712.0,51.18,51.33,51.09,51.32,116712.0
2024-02-23 15:25:00,51.32,51.36,51.15,51.22,271327.0,51.32,51.36,51.15,51.22,271327.0
2024-02-23 15:30:00,51.22,51.29,51.09,51.15,216696.0,51.22,51.29,51.09,51.15,216696.0
2024-02-23 15:35:00,51.16,51.43,51.11,51.34,163272.0,51.16,51.43,51.11,51.34,163272.0
2024-02-23 15:40:00,51.35,51.43,51.3,51.4,178496.0,51.35,51.43,51.3,51.4,178496.0
2024-02-23 15:45:00,51.39,51.43,51.31,51.41,217403.0,51.39,51.43,51.31,51.41,217403.0
2024-02-23 15:50:00,51.43,51.54,51.38,51.48,395737.0,51.43,51.54,51.38,51.48,395737.0
2024-02-23 15:55:00,51.49,51.5,51.34,51.41,838297.0,51.49,51.5,51.34,51.41,838297.0
2024-02-26 09:30:00,51.12,51.33,50.96,51.2,222971.0,51.12,51.33,50.96,51.2,222971.0
2024-02-26 09:35:00,51.2,51.29,51.11,51.18,57877.0,51.2,51.29,51.11,51.18,57877.0
2024-02-26 09:40:00,51.19,51.57,51.19,51.45,79909.0,51.19,51.57,51.19,51.45,79909.0
2024-02-26 09:45:00,51.46,51.92,51.45,51.81,172467.0,51.46,51.92,51.45,51.81,172467.0
2024-02-26 09:50:00,51.84,51.98,51.78,51.88,35830.0,51.84,51.98,51.78,51.88,35830.0
2024-02-26 09:55:00,51.89,51.95,51.74,51.91,50158.0,51.89,51.95,51.74,51.91,50158.0
2024-02-26 10:00:00,51.92,51.92,51.72,51.72,57117.0,51.92,51.92,51.72,51.72,57117.0
2024-02-26 10:05:00,51.73,51.88,51.67,51.85,62954.0,51.73,51.88,51.67,51.85,62954.0
2024-02-26 10:10:00,51.86,51.98,51.73,51.76,57570.0,51.86,51.98,51.73,51.76,57570.0
2024-02-26 10:15:00,51.75,51.86,51.75,51.86,25768.0,51.75,51.86,51.75,51.86,25768.0
2024-02-26 10:20:00,51.86,51.93,51.84,51.89,53468.0,51.86,51.93,51.84,51.89,53468.0
2024-02-26 10:25:00,51.89,51.92,51.79,51.8,38954.0,51.89,51.92,51.79,51.8,38954.0
2024-02-26 10:30:00,51.8,51.85,51.72,51.85,38326.0,51.8,51.85,51.72,51.85,38326.0
2024-02-26 10:35:00,51.85,51.95,51.83,51.9,38729.0,51.85,51.95,51.83,51.9,38729.0
2024-02-26 10:40:00,51.9,51.93,51.87,51.9,21430.0,51.9,51.93,51.87,51.9,21430.0
2024-02-26 10:45:00,51.9,51.93,51.85,51.91,33037.0,51.9,51.93,51.85,51.91,33037.0
2024-02-26 10:50:00,51.91,51.92,51.85,51.9,21779.0,51.91,51.92,51.85,51.9,21779.0
2024-02-26 10:55:00,51.89,51.97,51.87,51.93,38899.0,51.89,51.97,51.87,51.93,38899.0
2024-02-26 11:00:00,51.93,51.99,51.86,51.97,39074.0,51.93,51.99,51.86,51.97,39074.0
2024-02-26 11:05:00,51.98,52.0,51.88,51.99,40399.0,51.98,52.0,51.88,51.99,40399.0
2024-02-26 11:10:00,52.0,52.09,51.98,52.06,48565.0,52.0,52.09,51.98,52.06,48565.0
2024-02-26 11:15:00,52.07,52.13,52.03,52.04,37953.0,52.07,52.13,52.03,52.04,37953.0
2024-02-26 11:20:00,52.04,52.04,51.97,51.98,19854.0,52.04,52.04,51.97,51.98,19854.0
2024-02-26 11:25:00,51.97,52.0,51.87,51.9,28057.0,51.97,52.0,51.87,51.9,28057.0
2024-02-26 11:30:00,51.9,51.92,51.83,51.83,23200.0,51.9,51.92,51.83,51.83,23200.0
2024-02-26 11:35:00,51.84,51.89,51.8,51.88,167787.0,51.84,51.89,51.8,51.88,167787.0
2024-02-26 11:40:00,51.88,51.9,51.81,51.9,61964.0,51.88,51.9,51.81,51.9,61964.0
2024-02-26 11:45:00,51.91,51.94,51.89,51.91,35915.0,51.91,51.94,51.89,51.91,35915.0
2024-02-26 11:50:00,51.91,52.07,51.91,52.07,32470.0,51.91,52.07,51.91,52.07,32470.0
2024-02-26 11:55:00,52.08,52.19,52.08,52.19,40455.0,52.08,52.19,52.08,52.19,40455.0
2024-02-26 12:00:00,52.2,52.3,52.18,52.3,65266.0,52.2,52.3,52.18,52.3,65266.0
2024-02-26 12:05:00,52.29,52.3,52.19,52.22,51249.0,52.29,52.3,52.19,52.22,51249.0
2024-02-26 12:10:00,52.21,52.35,52.21,52.35,42714.0,52.21,52.35,52.21,52.35,42714.0
2024-02-26 12:15:00,52.35,52.39,52.27,52.27,47727.0,52.35,52.39,52.27,52.27,47727.0
2024-02-26 12:20:00,52.27,52.34,52.19,52.3,69563.0,52.27,52.34,52.19,52.3,69563.0
2024-02-26 12:25:00,52.31,52.36,52.3,52.35,30822.0,52.31,52.36,52.3,52.35,30822.0
2024-02-26 12:30:00,52.35,52.42,52.35,52.38,33150.0,52.35,52.42,52.35,52.38,33150.0
2024-02-26 12:35:00,52.38,52.39,52.36,52.37,19804.0,52.38,52.39,52.36,52.37,19804.0
2024-02-26 12:40:00,52.37,52.47,52.37,52.39,65052.0,52.37,52.47,52.37,52.39,65052.0
2024-02-26 12:45:00,52.39,52.42,52.33,52.38,40699.0,52.39,52.42,52.33,52.38,40699.0
2024-02-26 12:50:00,52.38,52.39,52.33,52.35,83740.0,52.38,52.39,52.33,52.35,83740.0
2024-02-26 12:55:00,52.35,52.36,52.29,52.32,38743.0,52.35,52.36,52.29,52.32,38743.0
2024-02-26 13:00:00,52.32,52.37,52.31,52.33,38410.0,52.32,52.37,52.31,52.33,38410.0
2024-02-26 13:05:00,52.33,52.43,52.32,52.41,30495.0,52.33,52.43,52.32,52.41,30495.0
2024-02-26 13:10:00,52.41,52.46,52.41,52.43,23663.0,52.41,52.46,52.41,52.43,23663.0
2024-02-26 13:15:00,52.42,52.44,52.39,52.41,34105.0,52.42,52.44,52.39,52.41,34105.0
2024-02-26 13:20:00,52.4,52.44,52.39,52.4,38239.0,52.4,52.44,52.39,52.4,38239.0
2024-02-26 13:25:00,52.4,52.4,52.34,52.36,54212.0,52.4,52.4,52.34,52.36,54212.0
2024-02-26 13:30:00,52.36,52.47,52.34,52.41,93709.0,52.36,52.47,52.34,52.41,93709.0
2024-02-26 13:35:00,52.41,52.5,52.4,52.45,40761.0,52.41,52.5,52.4,52.45,40761.0
2024-02-26 13:40:00,52.44,52.49,52.42,52.49,30270.0,52.44,52.49,52.42,52.49,30270.0
2024-02-26 13:45:00,52.49,52.53,52.46,52.52,37289.0,52.49,52.53,52.46,52.52,37289.0
2024-02-26 13:50:00,52.51,52.55,52.48,52.55,43214.0,52.51,52.55,52.48,52.55,43214.0
2024-02-26 13:55:00,52.54,52.57,52.53,52.54,30394.0,52.54,52.57,52.53,52.54,30394.0
2024-02-26 14:00:00,52.53,52.59,52.45,52.49,50043.0,52.53,52.59,52.45,52.49,50043.0
2024-02-26 14:05:00,52.49,52.55,52.49,52.54,35499.0,52.49,52.55,52.49,52.54,35499.0
2024-02-26 14:10:00,52.54,52.57,52.52,52.55,44976.0,52.54,52.57,52.52,52.55,44976.0
2024-02-26 14:15:00,52.56,52.58,52.51,52.52,55316.0,52.56,52.58,52.51,52.52,55316.0
2024-02-26 14:20:00,52.52,52.57,52.49,52.57,42105.0,52.52,52.57,52.49,52.57,42105.0
2024-02-26 14:25:00,52.57,52.61,52.55,52.56,47550.0,52.57,52.61,52.55,52.56,47550.0
2024-02-26 14:30:00,52.56,52.61,52.54,52.59,64658.0,52.56,52.61,52.54,52.59,64658.0
2024-02-26 14:35:00,52.59,52.62,52.56,52.61,42416.0,52.59,52.62,52.56,52.61,42416.0
2024-02-26 14:40:00,52.61,52.62,52.51,52.54,45797.0,52.61,52.62,52.51,52.54,45797.0
2024-02-26 14:45:00,52.54,52.55,52.52,52.54,72707.0,52.54,52.55,52.52,52.54,72707.0
2024-02-26 14:50:00,52.53,52.62,52.49,52.52,69571.0,52.53,52.62,52.49,52.52,69571.0
2024-02-26 14:55:00,52.52,52.54,52.5,52.5,41828.0,52.52,52.54,52.5,52.5,41828.0
2024-02-26 15:00:00,52.51,52.56,52.48,52.55,57498.0,52.51,52.56,52.48,52.55,57498.0
2024-02-26 15:05:00,52.55,52.59,52.54,52.58,55468.0,52.55,52.59,52.54,52.58,55468.0
2024-02-26 15:10:00,52.58,52.69,52.57,52.66,55956.0,52.58,52.69,52.57,52.66,55956.0
2024-02-26 15:15:00,52.65,52.7,52.62,52.63,57674.0,52.65,52.7,52.62,52.63,57674.0
2024-02-26 15:20:00,52.62,52.66,52.58,52.63,237916.0,52.62,52.66,52.58,52.63,237916.0
2024-02-26 15:25:00,52.63,52.81,52.62,52.72,137291.0,52.63,52.81,52.62,52.72,137291.0
2024-02-26 15:30:00,52.72,52.74,52.63,52.68,69516.0,52.72,52.74,52.63,52.68,69516.0
2024-02-26 15:35:00,52.69,52.71,52.64,52.7,70211.0,52.69,52.71,52.64,52.7,70211.0
2024-02-26 15:40:00,52.7,52.71,52.62,52.68,96973.0,52.7,52.71,52.62,52.68,96973.0
2024-02-26 15:45:00,52.68,52.74,52.66,52.74,115417.0,52.68,52.74,52.66,52.74,115417.0
2024-02-26 15:50:00,52.74,52.8,52.62,52.69,209090.0,52.74,52.8,52.62,52.69,209090.0
2024-02-26 15:55:00,52.69,52.69,52.49,52.51,547083.0,52.69,52.69,52.49,52.51,547083.0
2024-02-27 09:30:00,52.43,52.48,52.0,52.27,215237.0,52.43,52.48,52.0,52.27,215237.0
2024-02-27 09:35:00,52.29,52.3,52.04,52.07,35266.0,52.29,52.3,52.04,52.07,35266.0
2024-02-27 09:40:00,52.06,52.14,51.92,52.1,142410.0,52.06,52.14,51.92,52.1,142410.0
2024-02-27 09:45:00,52.07,52.2,52.02,52.2,27094.0,52.07,52.2,52.02,52.2,27094.0
2024-02-27 09:50:00,52.21,52.42,52.2,52.27,55512.0,52.21,52.42,52.2,52.27,55512.0
2024-02-27 09:55:00,52.29,52.38,52.24,52.26,19779.0,52.29,52.38,52.24,52.26,19779.0
2024-02-27 10:00:00,52.27,52.35,52.19,52.25,42215.0,52.27,52.35,52.19,52.25,42215.0
2024-02-27 10:05:00,52.25,52.26,52.1,52.17,49864.0,52.25,52.26,52.1,52.17,49864.0
2024-02-27 10:10:00,52.18,52.36,52.18,52.34,27893.0,52.18,52.36,52.18,52.34,27893.0
2024-02-27 10:15:00,52.33,52.48,52.26,52.48,20613.0,52.33,52.48,52.26,52.48,20613.0
2024-02-27 10:20:00,52.49,52.57,52.45,52.52,30826.0,52.49,52.57,52.45,52.52,30826.0
2024-02-27 10:25:00,52.53,52.56,52.49,52.5,24676.0,52.53,52.56,52.49,52.5,24676.0
2024-02-27 10:30:00,52.5,52.55,52.49,52.51,41318.0,52.5,52.55,52.49,52.51,41318.0
2024-02-27 10:35:00,52.5,52.56,52.44,52.49,45722.0,52.5,52.56,52.44,52.49,45722.0
2024-02-27 10:40:00,52.47,52.49,52.28,52.44,57364.0,52.47,52.49,52.28,52.44,57364.0
2024-02-27 10:45:00,52.44,52.58,52.39,52.51,27851.0,52.44,52.58,52.39,52.51,27851.0
2024-02-27 10:50:00,52.51,52.53,52.47,52.5,20269.0,52.51,52.53,52.47,52.5,20269.0
2024-02-27 10:55:00,52.51,52.53,52.47,52.51,18048.0,52.51,52.53,52.47,52.51,18048.0
2024-02-27 11:00:00,52.51,52.53,52.46,52.49,30067.0,52.51,52.53,52.46,52.49,30067.0
2024-02-27 11:05:00,52.48,52.54,52.48,52.5,24787.0,52.48,52.54,52.48,52.5,24787.0
2024-02-27 11:10:00,52.5,52.54,52.49,52.54,31969.0,52.5,52.54,52.49,52.54,31969.0
2024-02-27 11:15:00,52.54,52.59,52.53,52.56,34801.0,52.54,52.59,52.53,52.56,34801.0
2024-02-27 11:20:00,52.56,52.59,52.51,52.51,31107.0,52.56,52.59,52.51,52.51,31107.0
2024-02-27 11:25:00,52.48,52.54,52.47,52.53,40130.0,52.48,52.54,52.47,52.53,40130.0
2024-02-27 11:30:00,52.52,52.55,52.47,52.49,20587.0,52.52,52.55,52.47,52.49,20587.0
2024-02-27 11:35:00,52.5,52.53,52.49,52.52,28834.0,52.5,52.53,52.49,52.52,28834.0
2024-02-27 11:40:00,52.52,52.54,52.46,52.52,91289.0,52.52,52.54,52.46,52.52,91289.0
2024-02-27 11:45:00,52.51,52.56,52.49,52.53,28507.0,52.51,52.56,52.49,52.53,28507.0
2024-02-27 11:50:00,52.53,52.58,52.53,52.57,27715.0,52.53,52.58,52.53,52.57,27715.0
2024-02-27 11:55:00,52.58,52.63,52.57,52.62,28959.0,52.58,52.63,52.57,52.62,28959.0
2024-02-27 12:00:00,52.62,52.67,52.6,52.66,25700.0,52.62,52.67,52.6,52.66,25700.0
2024-02-27 12:05:00,52.67,52.68,52.63,52.63,21093.0,52.67,52.68,52.63,52.63,21093.0
2024-02-27 12:10:00,52.63,52.69,52.63,52.65,20496.0,52.63,52.69,52.63,52.65,20496.0
2024-02-27 12:15:00,52.65,52.66,52.56,52.59,25201.0,52.65,52.66,52.56,52.59,25201.0
2024-02-27 12:20:00,52.6,52.63,52.55,52.57,32767.0,52.6,52.63,52.55,52.57,32767.0
2024-02-27 12:25:00,52.57,52.63,52.57,52.62,41188.0,52.57,52.63,52.57,52.62,41188.0
2024-02-27 12:30:00,52.62,52.69,52.62,52.69,31800.0,52.62,52.69,52.62,52.69,31800.0
2024-02-27 12:35:00,52.69,52.7,52.64,52.66,29630.0,52.69,52.7,52.64,52.66,29630.0
2024-02-27 12:40:00,52.65,52.67,52.59,52.6,36502.0,52.65,52.67,52.59,52.6,36502.0
2024-02-27 12:45:00,52.6,52.65,52.58,52.65,40897.0,52.6,52.65,52.58,52.65,40897.0
2024-02-27 12:50:00,52.64,52.69,52.63,52.67,23676.0,52.64,52.69,52.63,52.67,23676.0
2024-02-27 12:55:00,52.66,52.67,52.61,52.66,40521.0,52.66,52.67,52.61,52.66,40521.0
2024-02-27 13:00:00,52.66,52.67,52.58,52.62,81857.0,52.66,52.67,52.58,52.62,81857.0
2024-02-27 13:05:00,52.62,52.68,52.6,52.64,43980.0,52.62,52.68,52.6,52.64,43980.0
2024-02-27 13:10:00,52.65,52.72,52.65,52.7,24833.0,52.65,52.72,52.65,52.7,24833.0
2024-02-27 13:15:00,52.71,52.79,52.71,52.73,54650.0,52.71,52.79,52.71,52.73,54650.0
2024-02-27 13:20:00,52.73,52.75,52.7,52.72,34983.0,52.73,52.75,52.7,52.72,34983.0
2024-02-27 13:25:00,52.71,52.76,52.68,52.73,28564.0,52.71,52.76,52.68,52.73,28564.0
2024-02-27 13:30:00,52.73,52.78,52.72,52.77,30801.0,52.73,52.78,52.72,52.77,30801.0
2024-02-27 13:35:00,52.77,52.8,52.75,52.79,19835.0,52.77,52.8,52.75,52.79,19835.0
2024-02-27 13:40:00,52.79,52.84,52.78,52.79,30604.0,52.79,52.84,52.78,52.79,30604.0
2024-02-27 13:45:00,52.8,52.8,52.72,52.79,29214.0,52.8,52.8,52.72,52.79,29214.0
2024-02-27 13:50:00,52.79,52.81,52.76,52.8,20276.0,52.79,52.81,52.76,52.8,20276.0
2024-02-27 13:55:00,52.81,52.86,52.8,52.85,23435.0,52.81,52.86,52.8,52.85,23435.0
2024-02-27 14:00:00,52.85,52.87,52.8,52.83,15620.0,52.85,52.87,52.8,52.83,15620.0
2024-02-27 14:05:00,52.83,52.84,52.79,52.82,19678.0,52.83,52.84,52.79,52.82,19678.0
2024-02-27 14:10:00,52.82,52.83,52.78,52.8,20951.0,52.82,52.83,52.78,52.8,20951.0
2024-02-27 14:15:00,52.8,52.9,52.79,52.87,30913.0,52.8,52.9,52.79,52.87,30913.0
2024-02-27 14:20:00,52.87,52.89,52.81,52.89,24691.0,52.87,52.89,52.81,52.89,24691.0
2024-02-27 14:25:00,52.89,52.91,52.85,52.87,20025.0,52.89,52.91,52.85,52.87,20025.0
2024-02-27 14:30:00,52.88,52.93,52.84,52.85,31696.0,52.88,52.93,52.84,52.85,31696.0
2024-02-27 14:35:00,52.86,52.86,52.82,52.85,33865.0,52.86,52.86,52.82,52.85,33865.0
2024-02-27 14:40:00,52.86,52.88,52.8,52.8,30481.0,52.86,52.88,52.8,52.8,30481.0
2024-02-27 14:45:00,52.79,52.87,52.77,52.84,34897.0,52.79,52.87,52.77,52.84,34897.0
2024-02-27 14:50:00,52.84,52.87,52.82,52.86,19257.0,52.84,52.87,52.82,52.86,19257.0
2024-02-27 14:55:00,52.87,52.89,52.85,52.89,24581.0,52.87,52.89,52.85,52.89,24581.0
2024-02-27 15:00:00,52.89,52.92,52.88,52.9,39085.0,52.89,52.92,52.88,52.9,39085.0
2024-02-27 15:05:00,52.9,52.91,52.82,52.86,69202.0,52.9,52.91,52.82,52.86,69202.0
2024-02-27 15:10:00,52.86,52.91,52.85,52.85,37893.0,52.86,52.91,52.85,52.85,37893.0
2024-02-27 15:15:00,52.86,52.89,52.8,52.83,39602.0,52.86,52.89,52.8,52.83,39602.0
2024-02-27 15:20:00,52.84,52.91,52.83,52.89,42831.0,52.84,52.91,52.83,52.89,42831.0
2024-02-27 15:25:00,52.9,52.96,52.88,52.94,58348.0,52.9,52.96,52.88,52.94,58348.0
2024-02-27 15:30:00,52.94,52.96,52.91,52.91,65946.0,52.94,52.96,52.91,52.91,65946.0
2024-02-27 15:35:00,52.91,52.93,52.86,52.93,67682.0,52.91,52.93,52.86,52.93,67682.0
2024-02-27 15:40:00,52.92,52.93,52.83,52.9,87614.0,52.92,52.93,52.83,52.9,87614.0
2024-02-27 15:45:00,52.9,52.9,52.84,52.88,91690.0,52.9,52.9,52.84,52.88,91690.0
2024-02-27 15:50:00,52.88,53.0,52.85,52.92,184335.0,52.88,53.0,52.85,52.92,184335.0
2024-02-27 15:55:00,52.92,52.96,52.89,52.93,421709.0,52.92,52.96,52.89,52.93,421709.0
2024-02-28 09:30:00,52.68,52.72,52.3,52.47,112351.0,52.68,52.72,52.3,52.47,112351.0
2024-02-28 09:35:00,52.49,52.59,52.44,52.51,36733.0,52.49,52.59,52.44,52.51,36733.0
2024-02-28 09:40:00,52.53,52.6,52.47,52.53,90797.0,52.53,52.6,52.47,52.53,90797.0
2024-02-28 09:45:00,52.53,52.63,52.43,52.63,54787.0,52.53,52.63,52.43,52.63,54787.0
2024-02-28 09:50:00,52.63,52.63,52.5,52.53,35189.0,52.63,52.63,52.5,52.53,35189.0
2024-02-28 09:55:00,52.54,52.65,52.54,52.63,26277.0,52.54,52.65,52.54,52.63,26277.0
2024-02-28 10:00:00,52.62,52.65,52.5,52.56,37001.0,52.62,52.65,52.5,52.56,37001.0
2024-02-28 10:05:00,52.56,52.61,52.47,52.61,35209.0,52.56,52.61,52.47,52.61,35209.0
2024-02-28 10:10:00,52.61,52.62,52.47,52.5,25448.0,52.61,52.62,52.47,52.5,25448.0
2024-02-28 10:15:00,52.5,52.61,52.5,52.59,39237.0,52.5,52.61,52.5,52.59,39237.0
2024-02-28 10:20:00,52.6,52.6,52.52,52.55,56241.0,52.6,52.6,52.52,52.55,56241.0
2024-02-28 10:25:00,52.55,52.65,52.54,52.63,43877.0,52.55,52.65,52.54,52.63,43877.0
2024-02-28 10:30:00,52.63,52.87,52.62,52.87,34667.0,52.63,52.87,52.62,52.87,34667.0
2024-02-28 10:35:00,52.87,52.9,52.78,52.85,22723.0,52.87,52.9,52.78,52.85,22723.0
2024-02-28 10:40:00,52.85,52.99,52.83,52.96,27627.0,52.85,52.99,52.83,52.96,27627.0
2024-02-28 10:45:00,52.95,53.03,52.94,52.96,39573.0,52.95,53.03,52.94,52.96,39573.0
2024-02-28 10:50:00,52.95,53.0,52.95,52.98,21182.0,52.95,53.0,52.95,52.98,21182.0
2024-02-28 10:55:00,52.98,52.98,52.92,52.98,34657.0,52.98,52.98,52.92,52.98,34657.0
2024-02-28 11:00:00,52.97,53.01,52.96,52.98,62542.0,52.97,53.01,52.96,52.98,62542.0
2024-02-28 11:05:00,52.96,52.98,52.9,52.94,58260.0,52.96,52.98,52.9,52.94,58260.0
2024-02-28 11:10:00,52.94,52.96,52.9,52.94,53162.0,52.94,52.96,52.9,52.94,53162.0
2024-02-28 11:15:00,52.94,52.95,52.85,52.87,42137.0,52.94,52.95,52.85,52.87,42137.0
2024-02-28 11:20:00,52.87,52.89,52.79,52.8,20082.0,52.87,52.89,52.79,52.8,20082.0
2024-02-28 11:25:00,52.8,52.81,52.76,52.78,20589.0,52.8,52.81,52.76,52.78,20589.0
2024-02-28 11:30:00,52.78,52.84,52.75,52.79,28970.0,52.78,52.84,52.75,52.79,28970.0
2024-02-28 11:35:00,52.78,52.9,52.76,52.85,26551.0,52.78,52.9,52.76,52.85,26551.0
2024-02-28 11:40:00,52.85,52.96,52.85,52.93,20552.0,52.85,52.96,52.85,52.93,20552.0
2024-02-28 11:45:00,52.94,53.01,52.93,52.97,34143.0,52.94,53.01,52.93,52.97,34143.0
2024-02-28 11:50:00,52.97,53.01,52.94,52.95,15558.0,52.97,53.01,52.94,52.95,15558.0
2024-02-28 11:55:00,52.94,53.06,52.94,53.05,33182.0,52.94,53.06,52.94,53.05,33182.0
2024-02-28 12:00:00,53.05,53.09,53.0,53.03,46626.0,53.05,53.09,53.0,53.03,46626.0
2024-02-28 12:05:00,53.01,53.01,52.95,52.98,28222.0,53.01,53.01,52.95,52.98,28222.0
2024-02-28 12:10:00,52.97,52.99,52.91,52.93,23526.0,52.97,52.99,52.91,52.93,23526.0
2024-02-28 12:15:00,52.93,52.98,52.91,52.96,22791.0,52.93,52.98,52.91,52.96,22791.0
2024-02-28 12:20:00,52.95,52.99,52.94,52.97,49886.0,52.95,52.99,52.94,52.97,49886.0
2024-02-28 12:25:00,52.97,52.99,52.91,52.93,50736.0,52.97,52.99,52.91,52.93,50736.0
2024-02-28 12:30:00,52.91,52.94,52.82,52.86,80908.0,52.91,52.94,52.82,52.86,80908.0
2024-02-28 12:35:00,52.85,52.86,52.79,52.83,37614.0,52.85,52.86,52.79,52.83,37614.0
2024-02-28 12:40:00,52.84,52.9,52.8,52.9,58769.0,52.84,52.9,52.8,52.9,58769.0
2024-02-28 12:45:00,52.91,52.93,52.89,52.91,19586.0,52.91,52.93,52.89,52.91,19586.0
2024-02-28 12:50:00,52.91,52.99,52.9,52.98,42181.0,52.91,52.99,52.9,52.98,42181.0
2024-02-28 12:55:00,52.98,52.99,52.92,52.93,34384.0,52.98,52.99,52.92,52.93,34384.0
2024-02-28 13:00:00,52.93,52.96,52.88,52.91,29706.0,52.93,52.96,52.88,52.91,29706.0
2024-02-28 13:05:00,52.91,52.93,52.86,52.89,52750.0,52.91,52.93,52.86,52.89,52750.0
2024-02-28 13:10:00,52.89,52.94,52.87,52.93,33066.0,52.89,52.94,52.87,52.93,33066.0
2024-02-28 13:15:00,52.93,52.94,52.9,52.93,17717.0,52.93,52.94,52.9,52.93,17717.0
2024-02-28 13:20:00,52.93,53.0,52.92,52.96,34196.0,52.93,53.0,52.92,52.96,34196.0
2024-02-28 13:25:00,52.97,52.98,52.94,52.97,19214.0,52.97,52.98,52.94,52.97,19214.0
2024-02-28 13:30:00,52.97,53.0,52.92,52.94,23636.0,52.97,53.0,52.92,52.94,23636.0
2024-02-28 13:35:00,52.94,52.98,52.9,52.97,31374.0,52.94,52.98,52.9,52.97,31374.0
2024-02-28 13:40:00,52.98,53.01,52.96,53.0,30405.0,52.98,53.01,52.96,53.0,30405.0
2024-02-28 13:45:00,53.0,53.06,52.98,53.05,21505.0,53.0,53.06,52.98,53.05,21505.0
2024-02-28 13:50:00,53.05,53.06,52.97,53.04,58515.0,53.05,53.06,52.97,53.04,58515.0
2024-02-28 13:55:00,53.05,53.14,53.05,53.08,54873.0,53.05,53.14,53.05,53.08,54873.0
2024-02-28 14:00:00,53.08,53.09,53.01,53.02,31845.0,53.08,53.09,53.01,53.02,31845.0
2024-02-28 14:05:00,53.01,53.03,52.94,53.0,43356.0,53.01,53.03,52.94,53.0,43356.0
2024-02-28 14:10:00,53.0,53.0,52.92,52.94,26967.0,53.0,53.0,52.92,52.94,26967.0
2024-02-28 14:15:00,52.95,53.01,52.9,53.0,34110.0,52.95,53.01,52.9,53.0,34110.0
2024-02-28 14:20:00,53.0,53.05,52.99,53.05,17336.0,53.0,53.05,52.99,53.05,17336.0
2024-02-28 14:25:00,53.04,53.05,53.01,53.02,23111.0,53.04,53.05,53.01,53.02,23111.0
2024-02-28 14:30:00,53.02,53.04,52.96,52.99,24595.0,53.02,53.04,52.96,52.99,24595.0
2024-02-28 14:35:00,52.99,53.0,52.93,52.98,23445.0,52.99,53.0,52.93,52.98,23445.0
2024-02-28 14:40:00,52.99,52.99,52.96,52.96,18854.0,52.99,52.99,52.96,52.96,18854.0
2024-02-28 14:45:00,52.96,53.02,52.95,53.0,19270.0,52.96,53.02,52.95,53.0,19270.0
2024-02-28 14:50:00,52.99,53.05,52.97,53.04,36604.0,52.99,53.05,52.97,53.04,36604.0
2024-02-28 14:55:00,53.04,53.07,53.0,53.05,20412.0,53.04,53.07,53.0,53.05,20412.0
2024-02-28 15:00:00,53.05,53.08,53.04,53.05,33543.0,53.05,53.08,53.04,53.05,33543.0
2024-02-28 15:05:00,53.05,53.05,53.0,53.03,58939.0,53.05,53.05,53.0,53.03,58939.0
2024-02-28 15:10:00,53.03,53.04,52.98,53.03,72612.0,53.03,53.04,52.98,53.03,72612.0
2024-02-28 15:15:00,53.03,53.1,53.01,53.1,38073.0,53.03,53.1,53.01,53.1,38073.0
2024-02-28 15:20:00,53.1,53.12,53.06,53.06,27284.0,53.1,53.12,53.06,53.06,27284.0
2024-02-28 15:25:00,53.06,53.15,53.05,53.12,58850.0,53.06,53.15,53.05,53.12,58850.0
2024-02-28 15:30:00,53.13,53.13,53.02,53.04,93744.0,53.13,53.13,53.02,53.04,93744.0
2024-02-28 15:35:00,53.04,53.05,52.95,52.97,36604.0,53.04,53.05,52.95,52.97,36604.0
2024-02-28 15:40:00,52.98,53.01,52.96,53.0,80962.0,52.98,53.01,52.96,53.0,80962.0
2024-02-28 15:45:00,53.0,53.11,52.99,53.09,87323.0,53.0,53.11,52.99,53.09,87323.0
2024-02-28 15:50:00,53.09,53.14,52.94,53.01,144908.0,53.09,53.14,52.94,53.01,144908.0
2024-02-28 15:55:00,53.01,53.11,53.0,53.06,260330.0,53.01,53.11,53.0,53.06,260330.0
2024-02-29 09:30:00,53.32,53.38,53.11,53.25,99048.0,53.32,53.38,53.11,53.25,99048.0
2024-02-29 09:35:00,53.27,53.35,53.1,53.13,24434.0,53.27,53.35,53.1,53.13,24434.0
2024-02-29 09:40:00,53.14,53.16,52.91,52.91,37671.0,53.14,53.16,52.91,52.91,37671.0
2024-02-29 09:45:00,52.95,53.09,52.94,52.98,29306.0,52.95,53.09,52.94,52.98,29306.0
2024-02-29 09:50:00,53.0,53.07,52.94,53.0,35454.0,53.0,53.07,52.94,53.0,35454.0
2024-02-29 09:55:00,53.01,53.04,52.91,52.94,20542.0,53.01,53.04,52.91,52.94,20542.0
2024-02-29 10:00:00,52.95,53.02,52.88,52.89,61211.0,52.95,53.02,52.88,52.89,61211.0
2024-02-29 10:05:00,52.89,52.94,52.89,52.91,83952.0,52.89,52.94,52.89,52.91,83952.0
2024-02-29 10:10:00,52.91,52.92,52.58,52.65,148280.0,52.91,52.92,52.58,52.65,148280.0
2024-02-29 10:15:00,52.66,52.81,52.66,52.77,69950.0,52.66,52.81,52.66,52.77,69950.0
2024-02-29 10:20:00,52.78,52.9,52.74,52.89,61765.0,52.78,52.9,52.74,52.89,61765.0
2024-02-29 10:25:00,52.89,52.89,52.74,52.81,94502.0,52.89,52.89,52.74,52.81,94502.0
2024-02-29 10:30:00,52.81,52.85,52.77,52.84,86340.0,52.81,52.85,52.77,52.84,86340.0
2024-02-29 10:35:00,52.85,52.92,52.79,52.91,32648.0,52.85,52.92,52.79,52.91,32648.0
2024-02-29 10:40:00,52.9,52.92,52.84,52.88,36415.0,52.9,52.92,52.84,52.88,36415.0
2024-02-29 10:45:00,52.88,53.07,52.86,53.05,26834.0,52.88,53.07,52.86,53.05,26834.0
2024-02-29 10:50:00,53.04,53.04,52.94,52.94,21416.0,53.04,53.04,52.94,52.94,21416.0
2024-02-29 10:55:00,52.94,52.99,52.91,52.98,30818.0,52.94,52.99,52.91,52.98,30818.0
2024-02-29 11:00:00,52.99,52.99,52.93,52.97,26019.0,52.99,52.99,52.93,52.97,26019.0
2024-02-29 11:05:00,52.98,53.03,52.98,53.01,15494.0,52.98,53.03,52.98,53.01,15494.0
2024-02-29 11:10:00,53.01,53.09,53.0,53.09,19361.0,53.01,53.09,53.0,53.09,19361.0
2024-02-29 11:15:00,53.1,53.1,53.04,53.07,16321.0,53.1,53.1,53.04,53.07,16321.0
2024-02-29 11:20:00,53.07,53.08,53.04,53.07,14816.0,53.07,53.08,53.04,53.07,14816.0
2024-02-29 11:25:00,53.07,53.07,52.99,53.03,38325.0,53.07,53.07,52.99,53.03,38325.0
2024-02-29 11:30:00,53.03,53.07,53.02,53.04,40442.0,53.03,53.07,53.02,53.04,40442.0
2024-02-29 11:35:00,53.04,53.06,52.92,52.96,65976.0,53.04,53.06,52.92,52.96,65976.0
2024-02-29 11:40:00,52.95,52.98,52.88,52.96,90097.0,52.95,52.98,52.88,52.96,90097.0
2024-02-29 11:45:00,52.96,53.02,52.94,53.0,44821.0,52.96,53.02,52.94,53.0,44821.0
2024-02-29 11:50:00,53.0,53.0,52.96,53.0,20635.0,53.0,53.0,52.96,53.0,20635.0
2024-02-29 11:55:00,53.0,53.04,52.96,53.01,38673.0,53.0,53.04,52.96,53.01,38673.0
2024-02-29 12:00:00,53.0,53.07,53.0,53.05,34004.0,53.0,53.07,53.0,53.05,34004.0
2024-02-29 12:05:00,53.05,53.05,52.98,53.0,36879.0,53.05,53.05,52.98,53.0,36879.0
2024-02-29 12:10:00,53.01,53.02,52.98,53.0,21540.0,53.01,53.02,52.98,53.0,21540.0
2024-02-29 12:15:00,53.0,53.01,52.95,52.99,45598.0,53.0,53.01,52.95,52.99,45598.0
2024-02-29 12:20:00,53.0,53.02,52.98,53.0,18135.0,53.0,53.02,52.98,53.0,18135.0
2024-02-29 12:25:00,53.0,53.0,52.9,52.95,17896.0,53.0,53.0,52.9,52.95,17896.0
2024-02-29 12:30:00,52.95,53.02,52.95,53.0,24448.0,52.95,53.02,52.95,53.0,24448.0
2024-02-29 12:35:00,53.0,53.02,52.98,53.01,22683.0,53.0,53.02,52.98,53.01,22683.0
2024-02-29 12:40:00,53.01,53.04,52.97,53.0,59693.0,53.01,53.04,52.97,53.0,59693.0
2024-02-29 12:45:00,53.0,53.06,52.99,53.05,17777.0,53.0,53.06,52.99,53.05,17777.0
2024-02-29 12:50:00,53.05,53.07,53.04,53.06,13733.0,53.05,53.07,53.04,53.06,13733.0
2024-02-29 12:55:00,53.05,53.06,53.05,53.06,12129.0,53.05,53.06,53.05,53.06,12129.0
2024-02-29 13:00:00,53.06,53.07,53.0,53.05,81920.0,53.06,53.07,53.0,53.05,81920.0
2024-02-29 13:05:00,53.05,53.07,53.02,53.05,17507.0,53.05,53.07,53.02,53.05,17507.0
2024-02-29 13:10:00,53.06,53.09,53.03,53.04,19024.0,53.06,53.09,53.03,53.04,19024.0
2024-02-29 13:15:00,53.04,53.06,53.03,53.04,17191.0,53.04,53.06,53.03,53.04,17191.0
2024-02-29 13:20:00,53.04,53.04,53.02,53.04,25802.0,53.04,53.04,53.02,53.04,25802.0
2024-02-29 13:25:00,53.05,53.08,53.02,53.05,29271.0,53.05,53.08,53.02,53.05,29271.0
2024-02-29 13:30:00,53.05,53.05,53.01,53.02,19158.0,53.05,53.05,53.01,53.02,19158.0
2024-02-29 13:35:00,53.02,53.03,53.0,53.01,23596.0,53.02,53.03,53.0,53.01,23596.0
2024-02-29 13:40:00,53.0,53.03,52.97,53.02,49192.0,53.0,53.03,52.97,53.02,49192.0
2024-02-29 13:45:00,53.02,53.03,52.99,53.03,37419.0,53.02,53.03,52.99,53.03,37419.0
2024-02-29 13:50:00,53.03,53.06,53.02,53.02,26000.0,53.03,53.06,53.02,53.02,26000.0
2024-02-29 13:55:00,53.02,53.04,53.01,53.04,20510.0,53.02,53.04,53.01,53.04,20510.0
2024-02-29 14:00:00,53.04,53.05,53.02,53.04,17687.0,53.04,53.05,53.02,53.04,17687.0
2024-02-29 14:05:00,53.03,53.05,53.01,53.04,33868.0,53.03,53.05,53.01,53.04,33868.0
2024-02-29 14:10:00,53.05,53.09,53.04,53.09,19542.0,53.05,53.09,53.04,53.09,19542.0
2024-02-29 14:15:00,53.09,53.12,53.08,53.1,26529.0,53.09,53.12,53.08,53.1,26529.0
2024-02-29 14:20:00,53.09,53.1,53.05,53.05,17993.0,53.09,53.1,53.05,53.05,17993.0
2024-02-29 14:25:00,53.05,53.06,53.01,53.05,37998.0,53.05,53.06,53.01,53.05,37998.0
2024-02-29 14:30:00,53.04,53.08,53.04,53.05,26968.0,53.04,53.08,53.04,53.05,26968.0
2024-02-29 14:35:00,53.05,53.07,53.04,53.05,22132.0,53.05,53.07,53.04,53.05,22132.0
2024-02-29 14:40:00,53.06,53.07,53.04,53.05,25881.0,53.06,53.07,53.04,53.05,25881.0
2024-02-29 14:45:00,53.04,53.08,53.02,53.07,42504.0,53.04,53.08,53.02,53.07,42504.0
2024-02-29 14:50:00,53.06,53.07,53.03,53.04,21210.0,53.06,53.07,53.03,53.04,21210.0
2024-02-29 14:55:00,53.04,53.11,53.03,53.09,70927.0,53.04,53.11,53.03,53.09,70927.0
2024-02-29 15:00:00,53.09,53.09,53.05,53.06,17832.0,53.09,53.09,53.05,53.06,17832.0
2024-02-29 15:05:00,53.05,53.08,53.04,53.08,28507.0,53.05,53.08,53.04,53.08,28507.0
2024-02-29 15:10:00,53.07,53.08,53.04,53.05,31072.0,53.07,53.08,53.04,53.05,31072.0
2024-02-29 15:15:00,53.05,53.14,53.05,53.12,28579.0,53.05,53.14,53.05,53.12,28579.0
2024-02-29 15:20:00,53.12,53.18,53.12,53.16,28184.0,53.12,53.18,53.12,53.16,28184.0
2024-02-29 15:25:00,53.16,53.16,53.12,53.16,23210.0,53.16,53.16,53.12,53.16,23210.0
2024-02-29 15:30:00,53.16,53.25,53.15,53.21,50775.0,53.16,53.25,53.15,53.21,50775.0
2024-02-29 15:35:00,53.21,53.22,53.14,53.18,42389.0,53.21,53.22,53.14,53.18,42389.0
2024-02-29 15:40:00,53.18,53.21,53.15,53.17,44646.0,53.18,53.21,53.15,53.17,44646.0
2024-02-29 15:45:00,53.16,53.23,53.16,53.22,54689.0,53.16,53.23,53.16,53.22,54689.0
2024-02-29 15:50:00,53.23,53.28,53.08,53.2,231829.0,53.23,53.28,53.08,53.2,231829.0
2024-02-29 15:55:00,53.19,53.24,53.11,53.15,446344.0,53.19,53.24,53.11,53.15,446344.0
2024-03-01 09:30:00,53.06,53.07,52.67,52.8,101166.0,53.06,53.07,52.67,52.8,101166.0
2024-03-01 09:35:00,52.79,52.9,52.7,52.85,41272.0,52.79,52.9,52.7,52.85,41272.0
2024-03-01 09:40:00,52.86,53.0,52.77,52.95,46641.0,52.86,53.0,52.77,52.95,46641.0
2024-03-01 09:45:00,52.94,52.94,52.74,52.86,53138.0,52.94,52.94,52.74,52.86,53138.0
2024-03-01 09:50:00,52.87,53.01,52.87,52.96,66585.0,52.87,53.01,52.87,52.96,66585.0
2024-03-01 09:55:00,52.96,53.04,52.92,53.0,29323.0,52.96,53.04,52.92,53.0,29323.0
2024-03-01 10:00:00,53.03,53.11,52.79,52.8,73980.0,53.03,53.11,52.79,52.8,73980.0
2024-03-01 10:05:00,52.8,52.96,52.8,52.95,28409.0,52.8,52.96,52.8,52.95,28409.0
2024-03-01 10:10:00,52.95,53.03,52.92,53.01,24062.0,52.95,53.03,52.92,53.01,24062.0
2024-03-01 10:15:00,53.02,53.04,52.92,52.93,23901.0,53.02,53.04,52.92,52.93,23901.0
2024-03-01 10:20:00,52.94,52.99,52.92,52.95,23334.0,52.94,52.99,52.92,52.95,23334.0
2024-03-01 10:25:00,52.95,53.07,52.93,53.01,19961.0,52.95,53.07,52.93,53.01,19961.0
2024-03-01 10:30:00,53.02,53.02,52.91,52.98,59085.0,53.02,53.02,52.91,52.98,59085.0
2024-03-01 10:35:00,52.97,53.01,52.96,53.01,15676.0,52.97,53.01,52.96,53.01,15676.0
2024-03-01 10:40:00,53.01,53.09,52.99,53.0,21632.0,53.01,53.09,52.99,53.0,21632.0
2024-03-01 10:45:00,53.0,53.05,52.99,53.02,20278.0,53.0,53.05,52.99,53.02,20278.0
2024-03-01 10:50:00,53.02,53.17,53.01,53.15,14279.0,53.02,53.17,53.01,53.15,14279.0
2024-03-01 10:55:00,53.15,53.18,53.12,53.18,20401.0,53.15,53.18,53.12,53.18,20401.0
2024-03-01 11:00:00,53.18,53.22,53.15,53.18,16877.0,53.18,53.22,53.15,53.18,16877.0
2024-03-01 11:05:00,53.19,53.24,53.19,53.2,21369.0,53.19,53.24,53.19,53.2,21369.0
2024-03-01 11:10:00,53.2,53.21,53.16,53.2,25178.0,53.2,53.21,53.16,53.2,25178.0
2024-03-01 11:15:00,53.2,53.25,53.19,53.22,20933.0,53.2,53.25,53.19,53.22,20933.0
2024-03-01 11:20:00,53.22,53.24,53.19,53.2,19371.0,53.22,53.24,53.19,53.2,19371.0
2024-03-01 11:25:00,53.19,53.22,53.17,53.2,23086.0,53.19,53.22,53.17,53.2,23086.0
2024-03-01 11:30:00,53.2,53.2,53.15,53.17,20264.0,53.2,53.2,53.15,53.17,20264.0
2024-03-01 11:35:00,53.17,53.27,53.16,53.22,48459.0,53.17,53.27,53.16,53.22,48459.0
2024-03-01 11:40:00,53.21,53.24,53.18,53.23,49103.0,53.21,53.24,53.18,53.23,49103.0
2024-03-01 11:45:00,53.22,53.32,53.21,53.32,38021.0,53.22,53.32,53.21,53.32,38021.0
2024-03-01 11:50:00,53.32,53.34,53.29,53.34,13837.0,53.32,53.34,53.29,53.34,13837.0
2024-03-01 11:55:00,53.34,53.37,53.3,53.36,17959.0,53.34,53.37,53.3,53.36,17959.0
2024-03-01 12:00:00,53.36,53.39,53.31,53.38,19011.0,53.36,53.39,53.31,53.38,19011.0
2024-03-01 12:05:00,53.38,53.42,53.35,53.36,14268.0,53.38,53.42,53.35,53.36,14268.0
2024-03-01 12:10:00,53.36,53.43,53.35,53.41,21111.0,53.36,53.43,53.35,53.41,21111.0
2024-03-01 12:15:00,53.4,53.44,53.39,53.44,19381.0,53.4,53.44,53.39,53.44,19381.0
2024-03-01 12:20:00,53.43,53.46,53.41,53.45,15917.0,53.43,53.46,53.41,53.45,15917.0
2024-03-01 12:25:00,53.44,53.47,53.41,53.41,15152.0,53.44,53.47,53.41,53.41,15152.0
2024-03-01 12:30:00,53.41,53.44,53.39,53.42,14560.0,53.41,53.44,53.39,53.42,14560.0
2024-03-01 12:35:00,53.41,53.43,53.39,53.4,15239.0,53.41,53.43,53.39,53.4,15239.0
2024-03-01 12:40:00,53.4,53.43,53.39,53.42,16740.0,53.4,53.43,53.39,53.42,16740.0
2024-03-01 12:45:00,53.43,53.46,53.41,53.42,55673.0,53.43,53.46,53.41,53.42,55673.0
2024-03-01 12:50:00,53.41,53.44,53.39,53.43,13551.0,53.41,53.44,53.39,53.43,13551.0
2024-03-01 12:55:00,53.43,53.44,53.39,53.43,21594.0,53.43,53.44,53.39,53.43,21594.0
2024-03-01 13:00:00,53.43,53.43,53.39,53.41,14068.0,53.43,53.43,53.39,53.41,14068.0
2024-03-01 13:05:00,53.4,53.44,53.4,53.41,14562.0,53.4,53.44,53.4,53.41,14562.0
2024-03-01 13:10:00,53.41,53.42,53.36,53.37,17219.0,53.41,53.42,53.36,53.37,17219.0
2024-03-01 13:15:00,53.36,53.42,53.36,53.41,20008.0,53.36,53.42,53.36,53.41,20008.0
2024-03-01 13:20:00,53.41,53.42,53.36,53.38,17876.0,53.41,53.42,53.36,53.38,17876.0
2024-03-01 13:25:00,53.38,53.41,53.36,53.39,67641.0,53.38,53.41,53.36,53.39,67641.0
2024-03-01 13:30:00,53.38,53.4,53.33,53.36,22564.0,53.38,53.4,53.33,53.36,22564.0
2024-03-01 13:35:00,53.36,53.36,53.31,53.34,28921.0,53.36,53.36,53.31,53.34,28921.0
2024-03-01 13:40:00,53.34,53.4,53.34,53.39,25495.0,53.34,53.4,53.34,53.39,25495.0
2024-03-01 13:45:00,53.39,53.43,53.38,53.38,42584.0,53.39,53.43,53.38,53.38,42584.0
2024-03-01 13:50:00,53.39,53.44,53.39,53.39,33800.0,53.39,53.44,53.39,53.39,33800.0
2024-03-01 13:55:00,53.39,53.47,53.38,53.46,88747.0,53.39,53.47,53.38,53.46,88747.0
2024-03-01 14:00:00,53.46,53.53,53.45,53.47,34305.0,53.46,53.53,53.45,53.47,34305.0
2024-03-01 14:05:00,53.47,53.49,53.43,53.46,25228.0,53.47,53.49,53.43,53.46,25228.0
2024-03-01 14:10:00,53.46,53.5,53.46,53.5,35092.0,53.46,53.5,53.46,53.5,35092.0
2024-03-01 14:15:00,53.5,53.52,53.46,53.47,25805.0,53.5,53.52,53.46,53.47,25805.0
2024-03-01 14:20:00,53.46,53.49,53.44,53.48,27123.0,53.46,53.49,53.44,53.48,27123.0
2024-03-01 14:25:00,53.48,53.49,53.43,53.44,17209.0,53.48,53.49,53.43,53.44,17209.0
2024-03-01 14:30:00,53.44,53.45,53.41,53.44,26154.0,53.44,53.45,53.41,53.44,26154.0
2024-03-01 14:35:00,53.43,53.49,53.43,53.44,19349.0,53.43,53.49,53.43,53.44,19349.0
2024-03-01 14:40:00,53.44,53.45,53.42,53.45,19488.0,53.44,53.45,53.42,53.45,19488.0
2024-03-01 14:45:00,53.45,53.47,53.42,53.42,30306.0,53.45,53.47,53.42,53.42,30306.0
2024-03-01 14:50:00,53.42,53.46,53.41,53.45,19376.0,53.42,53.46,53.41,53.45,19376.0
2024-03-01 14:55:00,53.45,53.49,53.45,53.48,25916.0,53.45,53.49,53.45,53.48,25916.0
2024-03-01 15:00:00,53.47,53.48,53.4,53.44,31305.0,53.47,53.48,53.4,53.44,31305.0
2024-03-01 15:05:00,53.44,53.46,53.4,53.45,49679.0,53.44,53.46,53.4,53.45,49679.0
2024-03-01 15:10:00,53.45,53.47,53.4,53.46,24751.0,53.45,53.47,53.4,53.46,24751.0
2024-03-01 15:15:00,53.47,53.47,53.43,53.43,49351.0,53.47,53.47,53.43,53.43,49351.0
2024-03-01 15:20:00,53.44,53.51,53.44,53.48,43786.0,53.44,53.51,53.44,53.48,43786.0
2024-03-01 15:25:00,53.48,53.51,53.45,53.51,65722.0,53.48,53.51,53.45,53.51,65722.0
2024-03-01 15:30:00,53.51,53.56,53.5,53.55,29348.0,53.51,53.56,53.5,53.55,29348.0
2024-03-01 15:35:00,53.55,53.58,53.53,53.55,20478.0,53.55,53.58,53.53,53.55,20478.0
2024-03-01 15:40:00,53.55,53.57,53.51,53.57,39918.0,53.55,53.57,53.51,53.57,39918.0
2024-03-01 15:45:00,53.56,53.63,53.55,53.62,45224.0,53.56,53.63,53.55,53.62,45224.0
2024-03-01 15:50:00,53.61,53.64,53.57,53.59,77969.0,53.61,53.64,53.57,53.59,77969.0
2024-03-01 15:55:00,53.58,53.7,53.54,53.6,314603.0,53.58,53.7,53.54,53.6,314603.0
2024-03-04 09:30:00,53.68,53.89,53.57,53.82,77618.0,53.68,53.89,53.57,53.82,77618.0
2024-03-04 09:35:00,53.83,54.01,53.82,53.99,17279.0,53.83,54.01,53.82,53.99,17279.0
2024-03-04 09:40:00,54.02,54.03,53.85,53.98,37379.0,54.02,54.03,53.85,53.98,37379.0
2024-03-04 09:45:00,53.96,54.09,53.94,54.04,27776.0,53.96,54.09,53.94,54.04,27776.0
2024-03-04 09:50:00,54.04,54.21,54.01,54.21,16246.0,54.04,54.21,54.01,54.21,16246.0
2024-03-04 09:55:00,54.21,54.28,54.18,54.26,21581.0,54.21,54.28,54.18,54.26,21581.0
2024-03-04 10:00:00,54.26,54.35,54.15,54.16,26188.0,54.26,54.35,54.15,54.16,26188.0
2024-03-04 10:05:00,54.16,54.29,54.11,54.28,32701.0,54.16,54.29,54.11,54.28,32701.0
2024-03-04 10:10:00,54.27,54.27,53.94,54.01,62218.0,54.27,54.27,53.94,54.01,62218.0
2024-03-04 10:15:00,54.01,54.03,53.93,53.97,65226.0,54.01,54.03,53.93,53.97,65226.0
2024-03-04 10:20:00,53.97,54.05,53.96,54.03,31626.0,53.97,54.05,53.96,54.03,31626.0
2024-03-04 10:25:00,54.03,54.09,54.01,54.07,28671.0,54.03,54.09,54.01,54.07,28671.0
2024-03-04 10:30:00,54.07,54.09,53.99,54.01,74032.0,54.07,54.09,53.99,54.01,74032.0
2024-03-04 10:35:00,54.0,54.01,53.91,53.91,66369.0,54.0,54.01,53.91,53.91,66369.0
2024-03-04 10:40:00,53.91,53.93,53.85,53.88,33023.0,53.91,53.93,53.85,53.88,33023.0
2024-03-04 10:45:00,53.86,53.93,53.84,53.9,318850.0,53.86,53.93,53.84,53.9,318850.0
2024-03-04 10:50:00,53.91,53.95,53.89,53.9,12208.0,53.91,53.95,53.89,53.9,12208.0
2024-03-04 10:55:00,53.9,53.94,53.89,53.9,21164.0,53.9,53.94,53.89,53.9,21164.0
2024-03-04 11:00:00,53.91,53.97,53.9,53.96,22616.0,53.91,53.97,53.9,53.96,22616.0
2024-03-04 11:05:00,53.96,54.03,53.92,54.03,16918.0,53.96,54.03,53.92,54.03,16918.0
2024-03-04 11:10:00,54.02,54.02,53.97,54.01,29134.0,54.02,54.02,53.97,54.01,29134.0
2024-03-04 11:15:00,54.02,54.03,53.99,54.03,31413.0,54.02,54.03,53.99,54.03,31413.0
2024-03-04 11:20:00,54.01,54.03,53.98,54.01,23678.0,54.01,54.03,53.98,54.01,23678.0
2024-03-04 11:25:00,54.01,54.05,54.0,54.02,12366.0,54.01,54.05,54.0,54.02,12366.0
2024-03-04 11:30:00,54.04,54.05,53.97,53.99,31082.0,54.04,54.05,53.97,53.99,31082.0
2024-03-04 11:35:00,54.0,54.02,53.97,54.01,14607.0,54.0,54.02,53.97,54.01,14607.0
2024-03-04 11:40:00,53.98,54.02,53.97,54.0,23291.0,53.98,54.02,53.97,54.0,23291.0
2024-03-04 11:45:00,54.0,54.01,53.94,53.95,38071.0,54.0,54.01,53.94,53.95,38071.0
2024-03-04 11:50:00,53.94,54.0,53.92,54.0,18251.0,53.94,54.0,53.92,54.0,18251.0
2024-03-04 11:55:00,54.0,54.04,53.98,54.01,21730.0,54.0,54.04,53.98,54.01,21730.0
2024-03-04 12:00:00,54.01,54.02,53.98,54.02,15708.0,54.01,54.02,53.98,54.02,15708.0
2024-03-04 12:05:00,54.02,54.03,53.98,54.02,64198.0,54.02,54.03,53.98,54.02,64198.0
2024-03-04 12:10:00,54.02,54.03,54.0,54.01,12325.0,54.02,54.03,54.0,54.01,12325.0
2024-03-04 12:15:00,54.02,54.03,53.98,54.03,15650.0,54.02,54.03,53.98,54.03,15650.0
2024-03-04 12:20:00,54.03,54.04,54.0,54.01,10199.0,54.03,54.04,54.0,54.01,10199.0
2024-03-04 12:25:00,54.0,54.03,54.0,54.03,13096.0,54.0,54.03,54.0,54.03,13096.0
2024-03-04 12:30:00,54.03,54.05,54.03,54.05,11962.0,54.03,54.05,54.03,54.05,11962.0
2024-03-04 12:35:00,54.06,54.12,54.05,54.09,37231.0,54.06,54.12,54.05,54.09,37231.0
2024-03-04 12:40:00,54.09,54.13,54.08,54.11,21074.0,54.09,54.13,54.08,54.11,21074.0
2024-03-04 12:45:00,54.1,54.15,54.09,54.11,17612.0,54.1,54.15,54.09,54.11,17612.0
2024-03-04 12:50:00,54.11,54.13,54.05,54.05,35271.0,54.11,54.13,54.05,54.05,35271.0
2024-03-04 12:55:00,54.05,54.11,54.04,54.1,30537.0,54.05,54.11,54.04,54.1,30537.0
2024-03-04 13:00:00,54.09,54.1,54.07,54.07,17801.0,54.09,54.1,54.07,54.07,17801.0
2024-03-04 13:05:00,54.08,54.09,54.05,54.05,18852.0,54.08,54.09,54.05,54.05,18852.0
2024-03-04 13:10:00,54.05,54.1,54.04,54.05,23346.0,54.05,54.1,54.04,54.05,23346.0
2024-03-04 13:15:00,54.05,54.1,54.04,54.08,15998.0,54.05,54.1,54.04,54.08,15998.0
2024-03-04 13:20:00,54.08,54.1,54.06,54.08,14793.0,54.08,54.1,54.06,54.08,14793.0
2024-03-04 13:25:00,54.07,54.14,54.07,54.14,22901.0,54.07,54.14,54.07,54.14,22901.0
2024-03-04 13:30:00,54.13,54.16,54.08,54.1,19564.0,54.13,54.16,54.08,54.1,19564.0
2024-03-04 13:35:00,54.1,54.15,54.09,54.13,20954.0,54.1,54.15,54.09,54.13,20954.0
2024-03-04 13:40:00,54.12,54.18,54.1,54.18,20358.0,54.12,54.18,54.1,54.18,20358.0
2024-03-04 13:45:00,54.19,54.19,54.13,54.14,18341.0,54.19,54.19,54.13,54.14,18341.0
2024-03-04 13:50:00,54.13,54.18,54.12,54.16,29491.0,54.13,54.18,54.12,54.16,29491.0
2024-03-04 13:55:00,54.15,54.16,54.12,54.13,29666.0,54.15,54.16,54.12,54.13,29666.0
2024-03-04 14:00:00,54.13,54.15,54.1,54.12,26876.0,54.13,54.15,54.1,54.12,26876.0
2024-03-04 14:05:00,54.12,54.12,54.06,54.1,54479.0,54.12,54.12,54.06,54.1,54479.0
2024-03-04 14:10:00,54.1,54.1,54.07,54.08,14876.0,54.1,54.1,54.07,54.08,14876.0
2024-03-04 14:15:00,54.07,54.13,54.07,54.1,39455.0,54.07,54.13,54.07,54.1,39455.0
2024-03-04 14:20:00,54.1,54.13,54.07,54.1,116167.0,54.1,54.13,54.07,54.1,116167.0
2024-03-04 14:25:00,54.1,54.11,54.06,54.09,24748.0,54.1,54.11,54.06,54.09,24748.0
2024-03-04 14:30:00,54.09,54.12,54.07,54.12,19555.0,54.09,54.12,54.07,54.12,19555.0
2024-03-04 14:35:00,54.11,54.18,54.11,54.17,37507.0,54.11,54.18,54.11,54.17,37507.0
2024-03-04 14:40:00,54.17,54.17,54.09,54.13,39057.0,54.17,54.17,54.09,54.13,39057.0
2024-03-04 14:45:00,54.13,54.13,54.07,54.09,40567.0,54.13,54.13,54.07,54.09,40567.0
2024-03-04 14:50:00,54.08,54.1,54.04,54.1,32874.0,54.08,54.1,54.04,54.1,32874.0
2024-03-04 14:55:00,54.1,54.11,54.07,54.08,46234.0,54.1,54.11,54.07,54.08,46234.0
2024-03-04 15:00:00,54.07,54.1,54.04,54.04,25316.0,54.07,54.1,54.04,54.04,25316.0
2024-03-04 15:05:00,54.05,54.08,54.04,54.08,40011.0,54.05,54.08,54.04,54.08,40011.0
2024-03-04 15:10:00,54.08,54.11,54.06,54.09,33672.0,54.08,54.11,54.06,54.09,33672.0
2024-03-04 15:15:00,54.09,54.11,54.06,54.11,28671.0,54.09,54.11,54.06,54.11,28671.0
2024-03-04 15:20:00,54.1,54.17,54.08,54.13,100628.0,54.1,54.17,54.08,54.13,100628.0
2024-03-04 15:25:00,54.13,54.16,54.11,54.12,39083.0,54.13,54.16,54.11,54.12,39083.0
2024-03-04 15:30:00,54.12,54.16,54.1,54.12,59539.0,54.12,54.16,54.1,54.12,59539.0
2024-03-04 15:35:00,54.1,54.19,54.09,54.15,85359.0,54.1,54.19,54.09,54.15,85359.0
2024-03-04 15:40:00,54.15,54.19,54.14,54.16,82940.0,54.15,54.19,54.14,54.16,82940.0
2024-03-04 15:45:00,54.15,54.16,54.1,54.13,78711.0,54.15,54.16,54.1,54.13,78711.0
2024-03-04 15:50:00,54.13,54.16,54.07,54.09,146078.0,54.13,54.16,54.07,54.09,146078.0
2024-03-04 15:55:00,54.1,54.15,54.09,54.11,243637.0,54.1,54.15,54.09,54.11,243637.0
2024-03-05 09:30:00,54.11,54.11,53.81,53.9,111052.0,54.11,54.11,53.81,53.9,111052.0
2024-03-05 09:35:00,53.9,53.94,53.82,53.94,39273.0,53.9,53.94,53.82,53.94,39273.0
2024-03-05 09:40:00,53.93,54.03,53.91,54.0,43678.0,53.93,54.03,53.91,54.0,43678.0
2024-03-05 09:45:00,53.98,53.99,53.92,53.97,39749.0,53.98,53.99,53.92,53.97,39749.0
2024-03-05 09:50:00,53.98,54.07,53.96,54.02,31746.0,53.98,54.07,53.96,54.02,31746.0
2024-03-05 09:55:00,54.01,54.03,53.96,53.98,10513.0,54.01,54.03,53.96,53.98,10513.0
2024-03-05 10:00:00,53.98,54.03,53.9,53.99,50117.0,53.98,54.03,53.9,53.99,50117.0
2024-03-05 10:05:00,53.99,53.99,53.89,53.92,119835.0,53.99,53.99,53.89,53.92,119835.0
2024-03-05 10:10:00,53.91,53.99,53.9,53.94,67859.0,53.91,53.99,53.9,53.94,67859.0
2024-03-05 10:15:00,53.95,53.95,53.87,53.89,47094.0,53.95,53.95,53.87,53.89,47094.0
2024-03-05 10:20:00,53.89,53.89,53.8,53.83,41575.0,53.89,53.89,53.8,53.83,41575.0
2024-03-05 10:25:00,53.84,53.84,53.73,53.79,90073.0,53.84,53.84,53.73,53.79,90073.0
2024-03-05 10:30:00,53.79,53.79,53.73,53.76,42230.0,53.79,53.79,53.73,53.76,42230.0
2024-03-05 10:35:00,53.75,53.77,53.7,53.75,33374.0,53.75,53.77,53.7,53.75,33374.0
2024-03-05 10:40:00,53.75,53.83,53.74,53.8,27128.0,53.75,53.83,53.74,53.8,27128.0
2024-03-05 10:45:00,53.79,53.83,53.7,53.71,25492.0,53.79,53.83,53.7,53.71,25492.0
2024-03-05 10:50:00,53.71,53.78,53.67,53.72,27262.0,53.71,53.78,53.67,53.72,27262.0
2024-03-05 10:55:00,53.73,53.77,53.72,53.77,17739.0,53.73,53.77,53.72,53.77,17739.0
2024-03-05 11:00:00,53.76,53.77,53.73,53.76,17286.0,53.76,53.77,53.73,53.76,17286.0
2024-03-05 11:05:00,53.75,53.77,53.69,53.72,51327.0,53.75,53.77,53.69,53.72,51327.0
2024-03-05 11:10:00,53.71,53.71,53.65,53.69,22585.0,53.71,53.71,53.65,53.69,22585.0
2024-03-05 11:15:00,53.7,53.73,53.68,53.73,26661.0,53.7,53.73,53.68,53.73,26661.0
2024-03-05 11:20:00,53.72,53.73,53.68,53.7,30379.0,53.72,53.73,53.68,53.7,30379.0
2024-03-05 11:25:00,53.69,53.74,53.66,53.7,30979.0,53.69,53.74,53.66,53.7,30979.0
2024-03-05 11:30:00,53.7,53.71,53.68,53.7,18109.0,53.7,53.71,53.68,53.7,18109.0
2024-03-05 11:35:00,53.7,53.71,53.63,53.66,31727.0,53.7,53.71,53.63,53.66,31727.0
2024-03-05 11:40:00,53.67,53.71,53.61,53.65,46504.0,53.67,53.71,53.61,53.65,46504.0
2024-03-05 11:45:00,53.65,53.73,53.64,53.69,23904.0,53.65,53.73,53.64,53.69,23904.0
2024-03-05 11:50:00,53.69,53.71,53.64,53.71,25666.0,53.69,53.71,53.64,53.71,25666.0
2024-03-05 11:55:00,53.7,53.8,53.67,53.8,30084.0,53.7,53.8,53.67,53.8,30084.0
2024-03-05 12:00:00,53.8,53.85,53.78,53.85,23189.0,53.8,53.85,53.78,53.85,23189.0
2024-03-05 12:05:00,53.84,53.87,53.82,53.85,24058.0,53.84,53.87,53.82,53.85,24058.0
2024-03-05 12:10:00,53.85,53.87,53.82,53.86,23144.0,53.85,53.87,53.82,53.86,23144.0
2024-03-05 12:15:00,53.86,53.87,53.82,53.87,18556.0,53.86,53.87,53.82,53.87,18556.0
2024-03-05 12:20:00,53.86,53.88,53.83,53.88,23788.0,53.86,53.88,53.83,53.88,23788.0
2024-03-05 12:25:00,53.88,53.91,53.87,53.9,27020.0,53.88,53.91,53.87,53.9,27020.0
2024-03-05 12:30:00,53.89,53.9,53.85,53.87,43913.0,53.89,53.9,53.85,53.87,43913.0
2024-03-05 12:35:00,53.86,53.87,53.77,53.84,50986.0,53.86,53.87,53.77,53.84,50986.0
2024-03-05 12:40:00,53.83,53.85,53.79,53.85,22337.0,53.83,53.85,53.79,53.85,22337.0
2024-03-05 12:45:00,53.85,53.9,53.85,53.89,30352.0,53.85,53.9,53.85,53.89,30352.0
2024-03-05 12:50:00,53.89,53.91,53.89,53.89,14952.0,53.89,53.91,53.89,53.89,14952.0
2024-03-05 12:55:00,53.89,53.94,53.89,53.92,26376.0,53.89,53.94,53.89,53.92,26376.0
2024-03-05 13:00:00,53.91,53.92,53.89,53.91,45638.0,53.91,53.92,53.89,53.91,45638.0
2024-03-05 13:05:00,53.91,53.91,53.85,53.87,49694.0,53.91,53.91,53.85,53.87,49694.0
2024-03-05 13:10:00,53.87,53.88,53.82,53.85,23756.0,53.87,53.88,53.82,53.85,23756.0
2024-03-05 13:15:00,53.85,53.85,53.77,53.8,24592.0,53.85,53.85,53.77,53.8,24592.0
2024-03-05 13:20:00,53.8,53.81,53.74,53.75,26063.0,53.8,53.81,53.74,53.75,26063.0
2024-03-05 13:25:00,53.75,53.8,53.71,53.72,50366.0,53.75,53.8,53.71,53.72,50366.0
2024-03-05 13:30:00,53.72,53.85,53.71,53.83,21930.0,53.72,53.85,53.71,53.83,21930.0
2024-03-05 13:35:00,53.82,53.83,53.79,53.81,19290.0,53.82,53.83,53.79,53.81,19290.0
2024-03-05 13:40:00,53.81,53.82,53.71,53.72,26037.0,53.81,53.82,53.71,53.72,26037.0
2024-03-05 13:45:00,53.71,53.77,53.71,53.76,22371.0,53.71,53.77,53.71,53.76,22371.0
2024-03-05 13:50:00,53.76,53.78,53.71,53.76,34227.0,53.76,53.78,53.71,53.76,34227.0
2024-03-05 13:55:00,53.76,53.76,53.71,53.72,15606.0,53.76,53.76,53.71,53.72,15606.0
2024-03-05 14:00:00,53.72,53.76,53.71,53.74,28167.0,53.72,53.76,53.71,53.74,28167.0
2024-03-05 14:05:00,53.74,53.79,53.72,53.76,33748.0,53.74,53.79,53.72,53.76,33748.0
2024-03-05 14:10:00,53.76,53.81,53.75,53.76,41111.0,53.76,53.81,53.75,53.76,41111.0
2024-03-05 14:15:00,53.77,53.81,53.76,53.8,21500.0,53.77,53.81,53.76,53.8,21500.0
2024-03-05 14:20:00,53.8,53.83,53.78,53.82,32208.0,53.8,53.83,53.78,53.82,32208.0
2024-03-05 14:25:00,53.82,53.83,53.8,53.81,48030.0,53.82,53.83,53.8,53.81,48030.0
2024-03-05 14:30:00,53.82,53.82,53.76,53.8,71476.0,53.82,53.82,53.76,53.8,71476.0
2024-03-05 14:35:00,53.8,53.83,53.73,53.75,54061.0,53.8,53.83,53.73,53.75,54061.0
2024-03-05 14:40:00,53.76,53.77,53.73,53.74,32922.0,53.76,53.77,53.73,53.74,32922.0
2024-03-05 14:45:00,53.75,53.75,53.67,53.68,68719.0,53.75,53.75,53.67,53.68,68719.0
2024-03-05 14:50:00,53.69,53.72,53.65,53.68,38220.0,53.69,53.72,53.65,53.68,38220.0
2024-03-05 14:55:00,53.68,53.72,53.66,53.72,54546.0,53.68,53.72,53.66,53.72,54546.0
2024-03-05 15:00:00,53.72,53.8,53.68,53.79,120610.0,53.72,53.8,53.68,53.79,120610.0
2024-03-05 15:05:00,53.79,53.82,53.73,53.78,112522.0,53.79,53.82,53.73,53.78,112522.0
2024-03-05 15:10:00,53.78,53.8,53.7,53.71,88401.0,53.78,53.8,53.7,53.71,88401.0
2024-03-05 15:15:00,53.72,53.75,53.69,53.72,116958.0,53.72,53.75,53.69,53.72,116958.0
2024-03-05 15:20:00,53.72,53.73,53.65,53.7,101472.0,53.72,53.73,53.65,53.7,101472.0
2024-03-05 15:25:00,53.68,53.69,53.62,53.65,94619.0,53.68,53.69,53.62,53.65,94619.0
2024-03-05 15:30:00,53.65,53.66,53.57,53.65,77673.0,53.65,53.66,53.57,53.65,77673.0
2024-03-05 15:35:00,53.64,53.68,53.61,53.67,54772.0,53.64,53.68,53.61,53.67,54772.0
2024-03-05 15:40:00,53.66,53.78,53.62,53.78,115287.0,53.66,53.78,53.62,53.78,115287.0
2024-03-05 15:45:00,53.77,53.79,53.74,53.78,117430.0,53.77,53.79,53.74,53.78,117430.0
2024-03-05 15:50:00,53.77,53.85,53.72,53.8,216966.0,53.77,53.85,53.72,53.8,216966.0
2024-03-05 15:55:00,53.8,53.9,53.76,53.88,252818.0,53.8,53.9,53.76,53.88,252818.0
2024-03-06 09:30:00,54.19,54.27,53.95,54.02,64746.0,54.19,54.27,53.95,54.02,64746.0
2024-03-06 09:35:00,54.02,54.07,53.93,54.07,21381.0,54.02,54.07,53.93,54.07,21381.0
2024-03-06 09:40:00,54.06,54.14,54.01,54.04,25786.0,54.06,54.14,54.01,54.04,25786.0
2024-03-06 09:45:00,54.05,54.18,54.04,54.11,102970.0,54.05,54.18,54.04,54.11,102970.0
2024-03-06 09:50:00,54.12,54.19,54.08,54.17,18586.0,54.12,54.19,54.08,54.17,18586.0
2024-03-06 09:55:00,54.18,54.41,54.17,54.41,62573.0,54.18,54.41,54.17,54.41,62573.0
2024-03-06 10:00:00,54.38,54.4,54.2,54.25,52682.0,54.38,54.4,54.2,54.25,52682.0
2024-03-06 10:05:00,54.24,54.33,54.18,54.19,23174.0,54.24,54.33,54.18,54.19,23174.0
2024-03-06 10:10:00,54.19,54.33,54.18,54.31,43259.0,54.19,54.33,54.18,54.31,43259.0
2024-03-06 10:15:00,54.32,54.4,54.28,54.29,40722.0,54.32,54.4,54.28,54.29,40722.0
2024-03-06 10:20:00,54.3,54.4,54.3,54.36,37491.0,54.3,54.4,54.3,54.36,37491.0
2024-03-06 10:25:00,54.35,54.42,54.32,54.4,29362.0,54.35,54.42,54.32,54.4,29362.0
2024-03-06 10:30:00,54.39,54.43,54.31,54.43,46740.0,54.39,54.43,54.31,54.43,46740.0
2024-03-06 10:35:00,54.44,54.47,54.41,54.43,27460.0,54.44,54.47,54.41,54.43,27460.0
2024-03-06 10:40:00,54.43,54.49,54.42,54.46,19158.0,54.43,54.49,54.42,54.46,19158.0
2024-03-06 10:45:00,54.48,54.55,54.46,54.53,27519.0,54.48,54.55,54.46,54.53,27519.0
2024-03-06 10:50:00,54.52,54.55,54.47,54.49,31305.0,54.52,54.55,54.47,54.49,31305.0
2024-03-06 10:55:00,54.48,54.5,54.39,54.4,26688.0,54.48,54.5,54.39,54.4,26688.0
2024-03-06 11:00:00,54.4,54.5,54.4,54.44,22608.0,54.4,54.5,54.4,54.44,22608.0
2024-03-06 11:05:00,54.44,54.49,54.42,54.47,21730.0,54.44,54.49,54.42,54.47,21730.0
2024-03-06 11:10:00,54.47,54.49,54.41,54.41,37811.0,54.47,54.49,54.41,54.41,37811.0
2024-03-06 11:15:00,54.41,54.45,54.39,54.45,12905.0,54.41,54.45,54.39,54.45,12905.0
2024-03-06 11:20:00,54.45,54.46,54.38,54.41,13120.0,54.45,54.46,54.38,54.41,13120.0
2024-03-06 11:25:00,54.41,54.46,54.39,54.44,14940.0,54.41,54.46,54.39,54.44,14940.0
2024-03-06 11:30:00,54.45,54.47,54.42,54.44,19416.0,54.45,54.47,54.42,54.44,19416.0
2024-03-06 11:35:00,54.45,54.46,54.37,54.4,23746.0,54.45,54.46,54.37,54.4,23746.0
2024-03-06 11:40:00,54.4,54.4,54.35,54.35,26626.0,54.4,54.4,54.35,54.35,26626.0
2024-03-06 11:45:00,54.35,54.4,54.33,54.4,20887.0,54.35,54.4,54.33,54.4,20887.0
2024-03-06 11:50:00,54.4,54.48,54.39,54.48,28601.0,54.4,54.48,54.39,54.48,28601.0
2024-03-06 11:55:00,54.48,54.61,54.48,54.56,32465.0,54.48,54.61,54.48,54.56,32465.0
2024-03-06 12:00:00,54.57,54.64,54.52,54.61,43217.0,54.57,54.64,54.52,54.61,43217.0
2024-03-06 12:05:00,54.6,54.73,54.6,54.73,86129.0,54.6,54.73,54.6,54.73,86129.0
2024-03-06 12:10:00,54.73,54.81,54.73,54.78,19161.0,54.73,54.81,54.73,54.78,19161.0
2024-03-06 12:15:00,54.79,54.79,54.67,54.68,17427.0,54.79,54.79,54.67,54.68,17427.0
2024-03-06 12:20:00,54.69,54.74,54.68,54.74,14763.0,54.69,54.74,54.68,54.74,14763.0
2024-03-06 12:25:00,54.74,54.76,54.72,54.75,15384.0,54.74,54.76,54.72,54.75,15384.0
2024-03-06 12:30:00,54.75,54.79,54.7,54.73,22916.0,54.75,54.79,54.7,54.73,22916.0
2024-03-06 12:35:00,54.74,54.75,54.68,54.69,9513.0,54.74,54.75,54.68,54.69,9513.0
2024-03-06 12:40:00,54.68,54.71,54.65,54.71,10600.0,54.68,54.71,54.65,54.71,10600.0
2024-03-06 12:45:00,54.71,54.71,54.62,54.63,12586.0,54.71,54.71,54.62,54.63,12586.0
2024-03-06 12:50:00,54.64,54.67,54.57,54.59,29324.0,54.64,54.67,54.57,54.59,29324.0
2024-03-06 12:55:00,54.58,54.65,54.57,54.65,12180.0,54.58,54.65,54.57,54.65,12180.0
2024-03-06 13:00:00,54.65,54.65,54.61,54.63,13360.0,54.65,54.65,54.61,54.63,13360.0
2024-03-06 13:05:00,54.62,54.63,54.52,54.55,18784.0,54.62,54.63,54.52,54.55,18784.0
2024-03-06 13:10:00,54.55,54.57,54.53,54.56,16157.0,54.55,54.57,54.53,54.56,16157.0
2024-03-06 13:15:00,54.55,54.63,54.55,54.63,30685.0,54.55,54.63,54.55,54.63,30685.0
2024-03-06 13:20:00,54.63,54.76,54.63,54.76,14807.0,54.63,54.76,54.63,54.76,14807.0
2024-03-06 13:25:00,54.77,54.81,54.76,54.8,20377.0,54.77,54.81,54.76,54.8,20377.0
2024-03-06 13:30:00,54.8,54.81,54.56,54.58,39049.0,54.8,54.81,54.56,54.58,39049.0
2024-03-06 13:35:00,54.57,54.6,54.53,54.6,38853.0,54.57,54.6,54.53,54.6,38853.0
2024-03-06 13:40:00,54.61,54.7,54.61,54.68,35150.0,54.61,54.7,54.61,54.68,35150.0
2024-03-06 13:45:00,54.68,54.7,54.47,54.48,96164.0,54.68,54.7,54.47,54.48,96164.0
2024-03-06 13:50:00,54.45,54.62,54.44,54.57,58528.0,54.45,54.62,54.44,54.57,58528.0
2024-03-06 13:55:00,54.57,54.67,54.54,54.66,23685.0,54.57,54.67,54.54,54.66,23685.0
2024-03-06 14:00:00,54.66,54.67,54.59,54.63,33962.0,54.66,54.67,54.59,54.63,33962.0
2024-03-06 14:05:00,54.65,54.73,54.65,54.69,29524.0,54.65,54.73,54.65,54.69,29524.0
2024-03-06 14:10:00,54.68,54.78,54.65,54.7,87397.0,54.68,54.78,54.65,54.7,87397.0
2024-03-06 14:15:00,54.7,54.71,54.57,54.65,61471.0,54.7,54.71,54.57,54.65,61471.0
2024-03-06 14:20:00,54.64,54.72,54.64,54.71,11897.0,54.64,54.72,54.64,54.71,11897.0
2024-03-06 14:25:00,54.69,54.77,54.66,54.74,17733.0,54.69,54.77,54.66,54.74,17733.0
2024-03-06 14:30:00,54.75,54.77,54.66,54.68,32741.0,54.75,54.77,54.66,54.68,32741.0
2024-03-06 14:35:00,54.68,54.68,54.56,54.59,15850.0,54.68,54.68,54.56,54.59,15850.0
2024-03-06 14:40:00,54.59,54.67,54.58,54.66,19759.0,54.59,54.67,54.58,54.66,19759.0
2024-03-06 14:45:00,54.65,54.7,54.58,54.69,51672.0,54.65,54.7,54.58,54.69,51672.0
2024-03-06 14:50:00,54.69,54.7,54.61,54.63,37071.0,54.69,54.7,54.61,54.63,37071.0
2024-03-06 14:55:00,54.64,54.64,54.55,54.63,51088.0,54.64,54.64,54.55,54.63,51088.0
2024-03-06 15:00:00,54.62,54.65,54.57,54.65,40992.0,54.62,54.65,54.57,54.65,40992.0
2024-03-06 15:05:00,54.64,54.7,54.62,54.69,35217.0,54.64,54.7,54.62,54.69,35217.0
2024-03-06 15:10:00,54.68,54.73,54.62,54.65,28024.0,54.68,54.73,54.62,54.65,28024.0
2024-03-06 15:15:00,54.65,54.73,54.65,54.68,21997.0,54.65,54.73,54.65,54.68,21997.0
2024-03-06 15:20:00,54.69,54.69,54.63,54.64,25365.0,54.69,54.69,54.63,54.64,25365.0
2024-03-06 15:25:00,54.63,54.7,54.6,54.68,27670.0,54.63,54.7,54.6,54.68,27670.0
2024-03-06 15:30:00,54.68,54.68,54.62,54.63,39232.0,54.68,54.68,54.62,54.63,39232.0
2024-03-06 15:35:00,54.62,54.7,54.6,54.7,51415.0,54.62,54.7,54.6,54.7,51415.0
2024-03-06 15:40:00,54.7,54.74,54.66,54.72,58725.0,54.7,54.74,54.66,54.72,58725.0
2024-03-06 15:45:00,54.71,54.84,54.7,54.8,91065.0,54.71,54.84,54.7,54.8,91065.0
2024-03-06 15:50:00,54.8,54.81,54.58,54.71,242222.0,54.8,54.81,54.58,54.71,242222.0
2024-03-06 15:55:00,54.69,54.72,54.57,54.63,302945.0,54.69,54.72,54.57,54.63,302945.0
2024-03-07 09:30:00,55.12,55.24,54.94,55.03,64975.0,55.12,55.24,54.94,55.03,64975.0
2024-03-07 09:35:00,55.05,55.13,55.02,55.06,29747.0,55.05,55.13,55.02,55.06,29747.0
2024-03-07 09:40:00,55.09,55.15,55.03,55.1,42916.0,55.09,55.15,55.03,55.1,42916.0
2024-03-07 09:45:00,55.1,55.17,55.08,55.15,56679.0,55.1,55.17,55.08,55.15,56679.0
2024-03-07 09:50:00,55.15,55.23,55.15,55.18,37576.0,55.15,55.23,55.15,55.18,37576.0
2024-03-07 09:55:00,55.17,55.25,55.17,55.25,31296.0,55.17,55.25,55.17,55.25,31296.0
2024-03-07 10:00:00,55.25,55.29,55.23,55.26,33244.0,55.25,55.29,55.23,55.26,33244.0
2024-03-07 10:05:00,55.26,55.31,55.22,55.26,47016.0,55.26,55.31,55.22,55.26,47016.0
2024-03-07 10:10:00,55.25,55.36,55.25,55.33,23211.0,55.25,55.36,55.25,55.33,23211.0
2024-03-07 10:15:00,55.33,55.36,55.25,55.29,47933.0,55.33,55.36,55.25,55.29,47933.0
2024-03-07 10:20:00,55.29,55.3,55.07,55.14,33042.0,55.29,55.3,55.07,55.14,33042.0
2024-03-07 10:25:00,55.13,55.24,55.13,55.22,13544.0,55.13,55.24,55.13,55.22,13544.0
2024-03-07 10:30:00,55.22,55.35,55.19,55.35,67482.0,55.22,55.35,55.19,55.35,67482.0
2024-03-07 10:35:00,55.35,55.36,55.24,55.25,11075.0,55.35,55.36,55.24,55.25,11075.0
2024-03-07 10:40:00,55.26,55.34,55.25,55.31,12180.0,55.26,55.34,55.25,55.31,12180.0
2024-03-07 10:45:00,55.32,55.38,55.32,55.36,14214.0,55.32,55.38,55.32,55.36,14214.0
2024-03-07 10:50:00,55.35,55.36,55.26,55.3,123306.0,55.35,55.36,55.26,55.3,123306.0
2024-03-07 10:55:00,55.3,55.31,55.22,55.27,163449.0,55.3,55.31,55.22,55.27,163449.0
2024-03-07 11:00:00,55.26,55.26,55.17,55.22,51968.0,55.26,55.26,55.17,55.22,51968.0
2024-03-07 11:05:00,55.22,55.27,55.2,55.21,24982.0,55.22,55.27,55.2,55.21,24982.0
2024-03-07 11:10:00,55.21,55.24,55.19,55.23,29038.0,55.21,55.24,55.19,55.23,29038.0
2024-03-07 11:15:00,55.23,55.27,55.22,55.25,27374.0,55.23,55.27,55.22,55.25,27374.0
2024-03-07 11:20:00,55.26,55.29,55.2,55.22,159619.0,55.26,55.29,55.2,55.22,159619.0
2024-03-07 11:25:00,55.22,55.24,55.17,55.2,30683.0,55.22,55.24,55.17,55.2,30683.0
2024-03-07 11:30:00,55.2,55.22,55.16,55.18,34708.0,55.2,55.22,55.16,55.18,34708.0
2024-03-07 11:35:00,55.19,55.2,55.08,55.2,24869.0,55.19,55.2,55.08,55.2,24869.0
2024-03-07 11:40:00,55.2,55.21,55.14,55.18,17661.0,55.2,55.21,55.14,55.18,17661.0
2024-03-07 11:45:00,55.18,55.24,55.15,55.23,37689.0,55.18,55.24,55.15,55.23,37689.0
2024-03-07 11:50:00,55.23,55.28,55.21,55.28,19837.0,55.23,55.28,55.21,55.28,19837.0
2024-03-07 11:55:00,55.28,55.28,55.23,55.27,11074.0,55.28,55.28,55.23,55.27,11074.0
2024-03-07 12:00:00,55.28,55.31,55.27,55.29,11862.0,55.28,55.31,55.27,55.29,11862.0
2024-03-07 12:05:00,55.28,55.28,55.24,55.26,15105.0,55.28,55.28,55.24,55.26,15105.0
2024-03-07 12:10:00,55.26,55.27,55.22,55.26,27900.0,55.26,55.27,55.22,55.26,27900.0
2024-03-07 12:15:00,55.25,55.27,55.24,55.26,14626.0,55.25,55.27,55.24,55.26,14626.0
2024-03-07 12:20:00,55.26,55.28,55.25,55.26,14130.0,55.26,55.28,55.25,55.26,14130.0
2024-03-07 12:25:00,55.27,55.28,55.25,55.25,15492.0,55.27,55.28,55.25,55.25,15492.0
2024-03-07 12:30:00,55.25,55.27,55.21,55.27,31905.0,55.25,55.27,55.21,55.27,31905.0
2024-03-07 12:35:00,55.26,55.3,55.25,55.27,12953.0,55.26,55.3,55.25,55.27,12953.0
2024-03-07 12:40:00,55.26,55.27,55.23,55.26,16190.0,55.26,55.27,55.23,55.26,16190.0
2024-03-07 12:45:00,55.27,55.28,55.24,55.25,16916.0,55.27,55.28,55.24,55.25,16916.0
2024-03-07 12:50:00,55.26,55.27,55.24,55.25,14828.0,55.26,55.27,55.24,55.25,14828.0
2024-03-07 12:55:00,55.24,55.27,55.23,55.27,17924.0,55.24,55.27,55.23,55.27,17924.0
2024-03-07 13:00:00,55.28,55.28,55.24,55.25,25211.0,55.28,55.28,55.24,55.25,25211.0
2024-03-07 13:05:00,55.26,55.27,55.22,55.27,30350.0,55.26,55.27,55.22,55.27,30350.0
2024-03-07 13:10:00,55.27,55.29,55.23,55.25,31731.0,55.27,55.29,55.23,55.25,31731.0
2024-03-07 13:15:00,55.25,55.27,55.23,55.25,16789.0,55.25,55.27,55.23,55.25,16789.0
2024-03-07 13:20:00,55.26,55.28,55.22,55.24,14339.0,55.26,55.28,55.22,55.24,14339.0
2024-03-07 13:25:00,55.23,55.24,55.17,55.22,13612.0,55.23,55.24,55.17,55.22,13612.0
2024-03-07 13:30:00,55.23,55.25,55.2,55.22,19546.0,55.23,55.25,55.2,55.22,19546.0
2024-03-07 13:35:00,55.22,55.24,55.2,55.24,22166.0,55.22,55.24,55.2,55.24,22166.0
2024-03-07 13:40:00,55.24,55.24,55.19,55.23,51910.0,55.24,55.24,55.19,55.23,51910.0
2024-03-07 13:45:00,55.24,55.27,55.22,55.23,13446.0,55.24,55.27,55.22,55.23,13446.0
2024-03-07 13:50:00,55.22,55.24,55.21,55.23,14947.0,55.22,55.24,55.21,55.23,14947.0
2024-03-07 13:55:00,55.24,55.26,55.23,55.25,13143.0,55.24,55.26,55.23,55.25,13143.0
2024-03-07 14:00:00,55.25,55.27,55.22,55.26,17114.0,55.25,55.27,55.22,55.26,17114.0
2024-03-07 14:05:00,55.25,55.26,55.24,55.26,13530.0,55.25,55.26,55.24,55.26,13530.0
2024-03-07 14:10:00,55.26,55.31,55.26,55.28,13826.0,55.26,55.31,55.26,55.28,13826.0
2024-03-07 14:15:00,55.27,55.28,55.24,55.28,26438.0,55.27,55.28,55.24,55.28,26438.0
2024-03-07 14:20:00,55.27,55.29,55.24,55.26,33664.0,55.27,55.29,55.24,55.26,33664.0
2024-03-07 14:25:00,55.26,55.31,55.26,55.29,31486.0,55.26,55.31,55.26,55.29,31486.0
2024-03-07 14:30:00,55.28,55.32,55.27,55.31,27547.0,55.28,55.32,55.27,55.31,27547.0
2024-03-07 14:35:00,55.3,55.35,55.29,55.35,19627.0,55.3,55.35,55.29,55.35,19627.0
2024-03-07 14:40:00,55.35,55.35,55.28,55.3,22172.0,55.35,55.35,55.28,55.3,22172.0
2024-03-07 14:45:00,55.3,55.32,55.28,55.31,24805.0,55.3,55.32,55.28,55.31,24805.0
2024-03-07 14:50:00,55.31,55.33,55.29,55.32,13334.0,55.31,55.33,55.29,55.32,13334.0
2024-03-07 14:55:00,55.33,55.33,55.24,55.27,26944.0,55.33,55.33,55.24,55.27,26944.0
2024-03-07 15:00:00,55.27,55.27,55.16,55.19,43717.0,55.27,55.27,55.16,55.19,43717.0
2024-03-07 15:05:00,55.19,55.23,55.18,55.23,26148.0,55.19,55.23,55.18,55.23,26148.0
2024-03-07 15:10:00,55.22,55.24,55.2,55.23,13400.0,55.22,55.24,55.2,55.23,13400.0
2024-03-07 15:15:00,55.23,55.25,55.2,55.2,11720.0,55.23,55.25,55.2,55.2,11720.0
2024-03-07 15:20:00,55.2,55.23,55.18,55.22,41922.0,55.2,55.23,55.18,55.22,41922.0
2024-03-07 15:25:00,55.22,55.23,55.2,55.23,23790.0,55.22,55.23,55.2,55.23,23790.0
2024-03-07 15:30:00,55.23,55.25,55.2,55.21,23079.0,55.23,55.25,55.2,55.21,23079.0
2024-03-07 15:35:00,55.21,55.24,55.2,55.23,26746.0,55.21,55.24,55.2,55.23,26746.0
2024-03-07 15:40:00,55.23,55.27,55.23,55.26,36160.0,55.23,55.27,55.23,55.26,36160.0
2024-03-07 15:45:00,55.26,55.27,55.23,55.26,42472.0,55.26,55.27,55.23,55.26,42472.0
2024-03-07 15:50:00,55.25,55.26,55.13,55.21,107183.0,55.25,55.26,55.13,55.21,107183.0
2024-03-07 15:55:00,55.22,55.27,55.15,55.19,220846.0,55.22,55.27,55.15,55.19,220846.0
2024-03-08 09:30:00,55.19,55.19,54.91,54.97,70495.0,55.19,55.19,54.91,54.97,70495.0
2024-03-08 09:35:00,54.96,55.09,54.75,55.02,21615.0,54.96,55.09,54.75,55.02,21615.0
2024-03-08 09:40:00,54.96,55.1,54.96,55.1,14081.0,54.96,55.1,54.96,55.1,14081.0
2024-03-08 09:45:00,55.1,55.19,55.07,55.11,18198.0,55.1,55.19,55.07,55.11,18198.0
2024-03-08 09:50:00,55.1,55.23,55.05,55.23,15376.0,55.1,55.23,55.05,55.23,15376.0
2024-03-08 09:55:00,55.23,55.27,55.18,55.25,12127.0,55.23,55.27,55.18,55.25,12127.0
2024-03-08 10:00:00,55.26,55.34,55.22,55.32,18119.0,55.26,55.34,55.22,55.32,18119.0
2024-03-08 10:05:00,55.32,55.66,55.31,55.5,67579.0,55.32,55.66,55.31,55.5,67579.0
2024-03-08 10:10:00,55.51,55.57,55.48,55.5,16634.0,55.51,55.57,55.48,55.5,16634.0
2024-03-08 10:15:00,55.5,55.51,55.43,55.44,14854.0,55.5,55.51,55.43,55.44,14854.0
2024-03-08 10:20:00,55.44,55.49,55.41,55.46,21445.0,55.44,55.49,55.41,55.46,21445.0
2024-03-08 10:25:00,55.45,55.5,55.43,55.47,21451.0,55.45,55.5,55.43,55.47,21451.0
2024-03-08 10:30:00,55.49,55.54,55.46,55.52,22032.0,55.49,55.54,55.46,55.52,22032.0
2024-03-08 10:35:00,55.52,55.54,55.45,55.54,20860.0,55.52,55.54,55.45,55.54,20860.0
2024-03-08 10:40:00,55.55,55.6,55.49,55.6,28761.0,55.55,55.6,55.49,55.6,28761.0
2024-03-08 10:45:00,55.59,55.65,55.48,55.65,27553.0,55.59,55.65,55.48,55.65,27553.0
2024-03-08 10:50:00,55.64,55.77,55.62,55.77,54472.0,55.64,55.77,55.62,55.77,54472.0
2024-03-08 10:55:00,55.77,55.81,55.73,55.8,26079.0,55.77,55.81,55.73,55.8,26079.0
2024-03-08 11:00:00,55.8,55.83,55.71,55.71,29663.0,55.8,55.83,55.71,55.71,29663.0
2024-03-08 11:05:00,55.72,55.74,55.61,55.62,23416.0,55.72,55.74,55.61,55.62,23416.0
2024-03-08 11:10:00,55.61,55.63,55.57,55.63,25478.0,55.61,55.63,55.57,55.63,25478.0
2024-03-08 11:15:00,55.63,55.63,55.49,55.54,22506.0,55.63,55.63,55.49,55.54,22506.0
2024-03-08 11:20:00,55.54,55.62,55.39,55.45,28913.0,55.54,55.62,55.39,55.45,28913.0
2024-03-08 11:25:00,55.44,55.49,55.4,55.44,36725.0,55.44,55.49,55.4,55.44,36725.0
2024-03-08 11:30:00,55.43,55.52,55.42,55.49,70092.0,55.43,55.52,55.42,55.49,70092.0
2024-03-08 11:35:00,55.5,55.52,55.42,55.42,52021.0,55.5,55.52,55.42,55.42,52021.0
2024-03-08 11:40:00,55.42,55.46,55.38,55.39,55585.0,55.42,55.46,55.38,55.39,55585.0
2024-03-08 11:45:00,55.39,55.41,55.31,55.31,31892.0,55.39,55.41,55.31,55.31,31892.0
2024-03-08 11:50:00,55.32,55.44,55.32,55.4,55593.0,55.32,55.44,55.32,55.4,55593.0
2024-03-08 11:55:00,55.4,55.44,55.36,55.36,14889.0,55.4,55.44,55.36,55.36,14889.0
2024-03-08 12:00:00,55.34,55.42,55.33,55.4,17253.0,55.34,55.42,55.33,55.4,17253.0
2024-03-08 12:05:00,55.38,55.4,55.33,55.36,14966.0,55.38,55.4,55.33,55.36,14966.0
2024-03-08 12:10:00,55.37,55.39,55.32,55.35,19476.0,55.37,55.39,55.32,55.35,19476.0
2024-03-08 12:15:00,55.35,55.39,55.34,55.34,19879.0,55.35,55.39,55.34,55.34,19879.0
2024-03-08 12:20:00,55.35,55.38,55.34,55.36,23146.0,55.35,55.38,55.34,55.36,23146.0
2024-03-08 12:25:00,55.37,55.42,55.35,55.38,14589.0,55.37,55.42,55.35,55.38,14589.0
2024-03-08 12:30:00,55.39,55.46,55.36,55.43,16671.0,55.39,55.46,55.36,55.43,16671.0
2024-03-08 12:35:00,55.44,55.48,55.39,55.46,15048.0,55.44,55.48,55.39,55.46,15048.0
2024-03-08 12:40:00,55.45,55.47,55.43,55.46,30238.0,55.45,55.47,55.43,55.46,30238.0
2024-03-08 12:45:00,55.45,55.46,55.41,55.42,30810.0,55.45,55.46,55.41,55.42,30810.0
2024-03-08 12:50:00,55.42,55.43,55.25,55.25,21457.0,55.42,55.43,55.25,55.25,21457.0
2024-03-08 12:55:00,55.27,55.29,55.2,55.27,38262.0,55.27,55.29,55.2,55.27,38262.0
2024-03-08 13:00:00,55.27,55.27,55.17,55.2,20338.0,55.27,55.27,55.17,55.2,20338.0
2024-03-08 13:05:00,55.2,55.25,55.19,55.23,18910.0,55.2,55.25,55.19,55.23,18910.0
2024-03-08 13:10:00,55.23,55.25,55.19,55.19,14852.0,55.23,55.25,55.19,55.19,14852.0
2024-03-08 13:15:00,55.2,55.21,55.17,55.17,10961.0,55.2,55.21,55.17,55.17,10961.0
2024-03-08 13:20:00,55.18,55.18,55.09,55.1,17119.0,55.18,55.18,55.09,55.1,17119.0
2024-03-08 13:25:00,55.09,55.11,55.04,55.05,16735.0,55.09,55.11,55.04,55.05,16735.0
2024-03-08 13:30:00,55.04,55.05,54.92,54.92,54081.0,55.04,55.05,54.92,54.92,54081.0
2024-03-08 13:35:00,54.93,54.94,54.83,54.84,24030.0,54.93,54.94,54.83,54.84,24030.0
2024-03-08 13:40:00,54.82,54.82,54.75,54.79,18102.0,54.82,54.82,54.75,54.79,18102.0
2024-03-08 13:45:00,54.78,54.82,54.75,54.77,20339.0,54.78,54.82,54.75,54.77,20339.0
2024-03-08 13:50:00,54.76,54.82,54.72,54.77,36209.0,54.76,54.82,54.72,54.77,36209.0
2024-03-08 13:55:00,54.78,54.82,54.75,54.82,15448.0,54.78,54.82,54.75,54.82,15448.0
2024-03-08 14:00:00,54.82,54.95,54.81,54.94,27488.0,54.82,54.95,54.81,54.94,27488.0
2024-03-08 14:05:00,54.95,54.98,54.91,54.96,27352.0,54.95,54.98,54.91,54.96,27352.0
2024-03-08 14:10:00,54.97,55.02,54.95,55.02,26788.0,54.97,55.02,54.95,55.02,26788.0
2024-03-08 14:15:00,55.02,55.08,55.01,55.06,7746.0,55.02,55.08,55.01,55.06,7746.0
2024-03-08 14:20:00,55.06,55.15,55.06,55.14,14782.0,55.06,55.15,55.06,55.14,14782.0
2024-03-08 14:25:00,55.15,55.16,55.11,55.15,17769.0,55.15,55.16,55.11,55.15,17769.0
2024-03-08 14:30:00,55.15,55.2,55.15,55.18,13565.0,55.15,55.2,55.15,55.18,13565.0
2024-03-08 14:35:00,55.19,55.21,55.15,55.17,8570.0,55.19,55.21,55.15,55.17,8570.0
2024-03-08 14:40:00,55.17,55.19,55.15,55.19,14575.0,55.17,55.19,55.15,55.19,14575.0
2024-03-08 14:45:00,55.19,55.23,55.17,55.2,12715.0,55.19,55.23,55.17,55.2,12715.0
2024-03-08 14:50:00,55.2,55.25,55.18,55.19,15940.0,55.2,55.25,55.18,55.19,15940.0
2024-03-08 14:55:00,55.19,55.21,55.15,55.2,13631.0,55.19,55.21,55.15,55.2,13631.0
2024-03-08 15:00:00,55.21,55.25,55.2,55.21,13339.0,55.21,55.25,55.2,55.21,13339.0
2024-03-08 15:05:00,55.2,55.2,55.12,55.14,26231.0,55.2,55.2,55.12,55.14,26231.0
2024-03-08 15:10:00,55.14,55.15,55.06,55.1,35534.0,55.14,55.15,55.06,55.1,35534.0
2024-03-08 15:15:00,55.11,55.12,55.06,55.09,17040.0,55.11,55.12,55.06,55.09,17040.0
2024-03-08 15:20:00,55.08,55.11,55.04,55.1,19891.0,55.08,55.11,55.04,55.1,19891.0
2024-03-08 15:25:00,55.1,55.11,54.94,54.98,68614.0,55.1,55.11,54.94,54.98,68614.0
2024-03-08 15:30:00,54.97,55.09,54.95,55.07,20572.0,54.97,55.09,54.95,55.07,20572.0
2024-03-08 15:35:00,55.09,55.09,55.01,55.03,64931.0,55.09,55.09,55.01,55.03,64931.0
2024-03-08 15:40:00,55.04,55.05,54.98,55.01,37701.0,55.04,55.05,54.98,55.01,37701.0
2024-03-08 15:45:00,55.01,55.08,55.0,55.08,35899.0,55.01,55.08,55.0,55.08,35899.0
2024-03-08 15:50:00,55.08,55.14,55.03,55.04,135673.0,55.08,55.14,55.03,55.04,135673.0
2024-03-08 15:55:00,55.05,55.08,54.93,54.96,343592.0,55.05,55.08,54.93,54.96,343592.0
2024-03-11 09:30:00,54.96,54.96,54.49,54.6,168591.0,54.96,54.96,54.49,54.6,168591.0
2024-03-11 09:35:00,54.56,54.71,54.53,54.54,90216.0,54.56,54.71,54.53,54.54,90216.0
2024-03-11 09:40:00,54.52,54.53,54.28,54.3,114659.0,54.52,54.53,54.28,54.3,114659.0
2024-03-11 09:45:00,54.27,54.37,54.24,54.28,15988.0,54.27,54.37,54.24,54.28,15988.0
2024-03-11 09:50:00,54.27,54.4,54.27,54.31,49307.0,54.27,54.4,54.27,54.31,49307.0
2024-03-11 09:55:00,54.3,54.31,54.11,54.22,86592.0,54.3,54.31,54.11,54.22,86592.0
2024-03-11 10:00:00,54.22,54.23,54.07,54.19,21733.0,54.22,54.23,54.07,54.19,21733.0
2024-03-11 10:05:00,54.19,54.21,54.06,54.11,51244.0,54.19,54.21,54.06,54.11,51244.0
2024-03-11 10:10:00,54.12,54.13,54.04,54.12,17809.0,54.12,54.13,54.04,54.12,17809.0
2024-03-11 10:15:00,54.13,54.13,54.01,54.09,19619.0,54.13,54.13,54.01,54.09,19619.0
2024-03-11 10:20:00,54.1,54.12,54.01,54.02,18419.0,54.1,54.12,54.01,54.02,18419.0
2024-03-11 10:25:00,54.02,54.1,54.01,54.09,11190.0,54.02,54.1,54.01,54.09,11190.0
2024-03-11 10:30:00,54.1,54.17,54.1,54.16,17498.0,54.1,54.17,54.1,54.16,17498.0
2024-03-11 10:35:00,54.15,54.26,54.15,54.2,31129.0,54.15,54.26,54.15,54.2,31129.0
2024-03-11 10:40:00,54.21,54.27,54.19,54.19,11022.0,54.21,54.27,54.19,54.19,11022.0
2024-03-11 10:45:00,54.2,54.23,54.2,54.21,12037.0,54.2,54.23,54.2,54.21,12037.0
2024-03-11 10:50:00,54.22,54.27,54.2,54.27,14357.0,54.22,54.27,54.2,54.27,14357.0
2024-03-11 10:55:00,54.27,54.3,54.11,54.16,85189.0,54.27,54.3,54.11,54.16,85189.0
2024-03-11 11:00:00,54.16,54.18,54.05,54.06,60697.0,54.16,54.18,54.05,54.06,60697.0
2024-03-11 11:05:00,54.05,54.07,54.01,54.04,61612.0,54.05,54.07,54.01,54.04,61612.0
2024-03-11 11:10:00,54.02,54.04,53.89,53.96,85154.0,54.02,54.04,53.89,53.96,85154.0
2024-03-11 11:15:00,53.96,53.96,53.87,53.9,29755.0,53.96,53.96,53.87,53.9,29755.0
2024-03-11 11:20:00,53.91,53.91,53.83,53.83,32265.0,53.91,53.91,53.83,53.83,32265.0
2024-03-11 11:25:00,53.84,53.87,53.78,53.79,42699.0,53.84,53.87,53.78,53.79,42699.0
2024-03-11 11:30:00,53.8,53.84,53.75,53.76,45700.0,53.8,53.84,53.75,53.76,45700.0
2024-03-11 11:35:00,53.76,53.81,53.74,53.79,29421.0,53.76,53.81,53.74,53.79,29421.0
2024-03-11 11:40:00,53.77,53.8,53.76,53.79,12742.0,53.77,53.8,53.76,53.79,12742.0
2024-03-11 11:45:00,53.79,53.87,53.79,53.86,15271.0,53.79,53.87,53.79,53.86,15271.0
2024-03-11 11:50:00,53.87,53.94,53.86,53.93,22976.0,53.87,53.94,53.86,53.93,22976.0
2024-03-11 11:55:00,53.93,54.09,53.92,54.09,22005.0,53.93,54.09,53.92,54.09,22005.0
2024-03-11 12:00:00,54.09,54.09,53.99,54.01,13359.0,54.09,54.09,53.99,54.01,13359.0
2024-03-11 12:05:00,54.01,54.01,53.93,53.94,13727.0,54.01,54.01,53.93,53.94,13727.0
2024-03-11 12:10:00,53.95,53.95,53.88,53.95,13698.0,53.95,53.95,53.88,53.95,13698.0
2024-03-11 12:15:00,53.94,53.96,53.9,53.92,12673.0,53.94,53.96,53.9,53.92,12673.0
2024-03-11 12:20:00,53.93,53.93,53.85,53.88,10964.0,53.93,53.93,53.85,53.88,10964.0
2024-03-11 12:25:00,53.87,53.87,53.75,53.77,22989.0,53.87,53.87,53.75,53.77,22989.0
2024-03-11 12:30:00,53.77,53.81,53.74,53.81,95490.0,53.77,53.81,53.74,53.81,95490.0
2024-03-11 12:35:00,53.8,53.85,53.8,53.85,52968.0,53.8,53.85,53.8,53.85,52968.0
2024-03-11 12:40:00,53.84,53.87,53.82,53.84,22915.0,53.84,53.87,53.82,53.84,22915.0
2024-03-11 12:45:00,53.84,53.85,53.81,53.82,27831.0,53.84,53.85,53.81,53.82,27831.0
2024-03-11 12:50:00,53.82,53.84,53.77,53.78,28006.0,53.82,53.84,53.77,53.78,28006.0
2024-03-11 12:55:00,53.78,53.81,53.76,53.78,45049.0,53.78,53.81,53.76,53.78,45049.0
2024-03-11 13:00:00,53.78,53.79,53.74,53.78,38702.0,53.78,53.79,53.74,53.78,38702.0
2024-03-11 13:05:00,53.78,53.8,53.71,53.8,48711.0,53.78,53.8,53.71,53.8,48711.0
2024-03-11 13:10:00,53.8,53.85,53.78,53.8,67132.0,53.8,53.85,53.78,53.8,67132.0
2024-03-11 13:15:00,53.8,53.85,53.78,53.83,20813.0,53.8,53.85,53.78,53.83,20813.0
2024-03-11 13:20:00,53.84,53.91,53.81,53.9,13998.0,53.84,53.91,53.81,53.9,13998.0
2024-03-11 13:25:00,53.91,54.0,53.91,54.0,52597.0,53.91,54.0,53.91,54.0,52597.0
2024-03-11 13:30:00,54.0,54.03,53.92,53.98,59953.0,54.0,54.03,53.92,53.98,59953.0
2024-03-11 13:35:00,53.99,54.03,53.93,54.0,23134.0,53.99,54.03,53.93,54.0,23134.0
2024-03-11 13:40:00,54.0,54.01,53.9,53.97,52606.0,54.0,54.01,53.9,53.97,52606.0
2024-03-11 13:45:00,53.96,54.03,53.96,54.02,32179.0,53.96,54.03,53.96,54.02,32179.0
2024-03-11 13:50:00,54.02,54.11,54.02,54.11,18705.0,54.02,54.11,54.02,54.11,18705.0
2024-03-11 13:55:00,54.11,54.24,54.11,54.23,76227.0,54.11,54.24,54.11,54.23,76227.0
2024-03-11 14:00:00,54.23,54.31,54.23,54.29,21093.0,54.23,54.31,54.23,54.29,21093.0
2024-03-11 14:05:00,54.29,54.31,54.25,54.29,39089.0,54.29,54.31,54.25,54.29,39089.0
2024-03-11 14:10:00,54.3,54.36,54.26,54.36,23396.0,54.3,54.36,54.26,54.36,23396.0
2024-03-11 14:15:00,54.36,54.4,54.34,54.36,32553.0,54.36,54.4,54.34,54.36,32553.0
2024-03-11 14:20:00,54.36,54.48,54.35,54.47,27939.0,54.36,54.48,54.35,54.47,27939.0
2024-03-11 14:25:00,54.48,54.5,54.45,54.47,41044.0,54.48,54.5,54.45,54.47,41044.0
2024-03-11 14:30:00,54.47,54.52,54.42,54.46,44167.0,54.47,54.52,54.42,54.46,44167.0
2024-03-11 14:35:00,54.46,54.5,54.44,54.48,52721.0,54.46,54.5,54.44,54.48,52721.0
2024-03-11 14:40:00,54.49,54.5,54.45,54.45,34360.0,54.49,54.5,54.45,54.45,34360.0
2024-03-11 14:45:00,54.46,54.5,54.41,54.5,39032.0,54.46,54.5,54.41,54.5,39032.0
2024-03-11 14:50:00,54.5,54.53,54.43,54.44,35362.0,54.5,54.53,54.43,54.44,35362.0
2024-03-11 14:55:00,54.43,54.52,54.43,54.52,39605.0,54.43,54.52,54.43,54.52,39605.0
2024-03-11 15:00:00,54.52,54.52,54.43,54.46,42562.0,54.52,54.52,54.43,54.46,42562.0
2024-03-11 15:05:00,54.46,54.5,54.44,54.5,40171.0,54.46,54.5,54.44,54.5,40171.0
2024-03-11 15:10:00,54.5,54.5,54.44,54.44,34494.0,54.5,54.5,54.44,54.44,34494.0
2024-03-11 15:15:00,54.45,54.49,54.45,54.48,40921.0,54.45,54.49,54.45,54.48,40921.0
2024-03-11 15:20:00,54.49,54.54,54.48,54.52,30444.0,54.49,54.54,54.48,54.52,30444.0
2024-03-11 15:25:00,54.53,54.54,54.5,54.51,41387.0,54.53,54.54,54.5,54.51,41387.0
2024-03-11 15:30:00,54.51,54.53,54.47,54.5,46657.0,54.51,54.53,54.47,54.5,46657.0
2024-03-11 15:35:00,54.51,54.52,54.47,54.48,52416.0,54.51,54.52,54.47,54.48,52416.0
2024-03-11 15:40:00,54.48,54.53,54.48,54.51,51535.0,54.48,54.53,54.48,54.51,51535.0
2024-03-11 15:45:00,54.52,54.55,54.49,54.51,110494.0,54.52,54.55,54.49,54.51,110494.0
2024-03-11 15:50:00,54.51,54.52,54.41,54.43,220650.0,54.51,54.52,54.41,54.43,220650.0
2024-03-11 15:55:00,54.41,54.59,54.41,54.56,425541.0,54.41,54.59,54.41,54.56,425541.0
2024-03-12 09:30:00,54.77,54.77,54.35,54.48,58705.0,54.77,54.77,54.35,54.48,58705.0
2024-03-12 09:35:00,54.49,54.54,54.37,54.48,22338.0,54.49,54.54,54.37,54.48,22338.0
2024-03-12 09:40:00,54.5,54.56,54.45,54.5,34551.0,54.5,54.56,54.45,54.5,34551.0
2024-03-12 09:45:00,54.5,54.64,54.42,54.64,52884.0,54.5,54.64,54.42,54.64,52884.0
2024-03-12 09:50:00,54.64,54.72,54.58,54.61,76209.0,54.64,54.72,54.58,54.61,76209.0
2024-03-12 09:55:00,54.63,54.83,54.62,54.83,138905.0,54.63,54.83,54.62,54.83,138905.0
2024-03-12 10:00:00,54.84,54.85,54.7,54.73,47318.0,54.84,54.85,54.7,54.73,47318.0
2024-03-12 10:05:00,54.73,54.77,54.62,54.63,130012.0,54.73,54.77,54.62,54.63,130012.0
2024-03-12 10:10:00,54.62,54.68,54.59,54.65,22876.0,54.62,54.68,54.59,54.65,22876.0
2024-03-12 10:15:00,54.66,54.7,54.62,54.65,21534.0,54.66,54.7,54.62,54.65,21534.0
2024-03-12 10:20:00,54.65,54.69,54.59,54.68,33011.0,54.65,54.69,54.59,54.68,33011.0
2024-03-12 10:25:00,54.67,54.69,54.63,54.67,18979.0,54.67,54.69,54.63,54.67,18979.0
2024-03-12 10:30:00,54.67,54.78,54.67,54.73,27011.0,54.67,54.78,54.67,54.73,27011.0
2024-03-12 10:35:00,54.74,54.76,54.71,54.72,23675.0,54.74,54.76,54.71,54.72,23675.0
2024-03-12 10:40:00,54.72,54.74,54.71,54.73,23461.0,54.72,54.74,54.71,54.73,23461.0
2024-03-12 10:45:00,54.74,54.8,54.74,54.75,27871.0,54.74,54.8,54.74,54.75,27871.0
2024-03-12 10:50:00,54.76,54.82,54.74,54.81,21247.0,54.76,54.82,54.74,54.81,21247.0
2024-03-12 10:55:00,54.82,54.85,54.79,54.84,28568.0,54.82,54.85,54.79,54.84,28568.0
2024-03-12 11:00:00,54.84,54.86,54.8,54.8,22568.0,54.84,54.86,54.8,54.8,22568.0
2024-03-12 11:05:00,54.8,54.83,54.74,54.81,29189.0,54.8,54.83,54.74,54.81,29189.0
2024-03-12 11:10:00,54.8,54.84,54.79,54.83,17705.0,54.8,54.84,54.79,54.83,17705.0
2024-03-12 11:15:00,54.83,54.86,54.83,54.84,17512.0,54.83,54.86,54.83,54.84,17512.0
2024-03-12 11:20:00,54.84,54.91,54.83,54.9,30145.0,54.84,54.91,54.83,54.9,30145.0
2024-03-12 11:25:00,54.9,54.92,54.89,54.89,18693.0,54.9,54.92,54.89,54.89,18693.0
2024-03-12 11:30:00,54.89,54.92,54.88,54.9,68877.0,54.89,54.92,54.88,54.9,68877.0
2024-03-12 11:35:00,54.9,54.91,54.86,54.9,50740.0,54.9,54.91,54.86,54.9,50740.0
2024-03-12 11:40:00,54.9,54.9,54.81,54.83,55896.0,54.9,54.9,54.81,54.83,55896.0
2024-03-12 11:45:00,54.83,54.88,54.81,54.88,45716.0,54.83,54.88,54.81,54.88,45716.0
2024-03-12 11:50:00,54.88,54.92,54.88,54.91,12973.0,54.88,54.92,54.88,54.91,12973.0
2024-03-12 11:55:00,54.92,54.94,54.91,54.94,25675.0,54.92,54.94,54.91,54.94,25675.0
2024-03-12 12:00:00,54.94,54.97,54.85,54.86,52435.0,54.94,54.97,54.85,54.86,52435.0
2024-03-12 12:05:00,54.86,54.91,54.83,54.85,21482.0,54.86,54.91,54.83,54.85,21482.0
2024-03-12 12:10:00,54.86,54.93,54.86,54.91,21687.0,54.86,54.93,54.86,54.91,21687.0
2024-03-12 12:15:00,54.91,54.94,54.88,54.94,31955.0,54.91,54.94,54.88,54.94,31955.0
2024-03-12 12:20:00,54.94,54.98,54.93,54.95,28220.0,54.94,54.98,54.93,54.95,28220.0
2024-03-12 12:25:00,54.95,54.98,54.93,54.98,13495.0,54.95,54.98,54.93,54.98,13495.0
2024-03-12 12:30:00,54.97,54.97,54.93,54.96,28670.0,54.97,54.97,54.93,54.96,28670.0
2024-03-12 12:35:00,54.97,54.99,54.93,54.97,29680.0,54.97,54.99,54.93,54.97,29680.0
2024-03-12 12:40:00,54.97,54.98,54.94,54.95,10412.0,54.97,54.98,54.94,54.95,10412.0
2024-03-12 12:45:00,54.95,54.98,54.92,54.97,37309.0,54.95,54.98,54.92,54.97,37309.0
2024-03-12 12:50:00,54.96,55.0,54.95,54.99,19276.0,54.96,55.0,54.95,54.99,19276.0
2024-03-12 12:55:00,54.99,55.0,54.95,54.98,15655.0,54.99,55.0,54.95,54.98,15655.0
2024-03-12 13:00:00,54.98,55.0,54.92,54.95,70021.0,54.98,55.0,54.92,54.95,70021.0
2024-03-12 13:05:00,54.95,54.96,54.93,54.95,21123.0,54.95,54.96,54.93,54.95,21123.0
2024-03-12 13:10:00,54.94,55.03,54.93,55.02,39627.0,54.94,55.03,54.93,55.02,39627.0
2024-03-12 13:15:00,55.02,55.05,54.97,55.05,18636.0,55.02,55.05,54.97,55.05,18636.0
2024-03-12 13:20:00,55.05,55.11,55.03,55.06,23512.0,55.05,55.11,55.03,55.06,23512.0
2024-03-12 13:25:00,55.07,55.1,54.96,54.98,25338.0,55.07,55.1,54.96,54.98,25338.0
2024-03-12 13:30:00,54.98,55.06,54.97,55.06,18445.0,54.98,55.06,54.97,55.06,18445.0
2024-03-12 13:35:00,55.05,55.11,55.04,55.1,18330.0,55.05,55.11,55.04,55.1,18330.0
2024-03-12 13:40:00,55.1,55.14,55.09,55.14,11220.0,55.1,55.14,55.09,55.14,11220.0
2024-03-12 13:45:00,55.15,55.19,55.12,55.19,37758.0,55.15,55.19,55.12,55.19,37758.0
2024-03-12 13:50:00,55.19,55.28,55.18,55.26,31410.0,55.19,55.28,55.18,55.26,31410.0
2024-03-12 13:55:00,55.26,55.33,55.25,55.32,19733.0,55.26,55.33,55.25,55.32,19733.0
2024-03-12 14:00:00,55.32,55.36,55.31,55.35,26571.0,55.32,55.36,55.31,55.35,26571.0
2024-03-12 14:05:00,55.35,55.36,55.29,55.3,34504.0,55.35,55.36,55.29,55.3,34504.0
2024-03-12 14:10:00,55.31,55.32,55.27,55.27,35037.0,55.31,55.32,55.27,55.27,35037.0
2024-03-12 14:15:00,55.28,55.35,55.27,55.34,29326.0,55.28,55.35,55.27,55.34,29326.0
2024-03-12 14:20:00,55.35,55.35,55.28,55.3,40479.0,55.35,55.35,55.28,55.3,40479.0
2024-03-12 14:25:00,55.3,55.35,55.3,55.35,12293.0,55.3,55.35,55.3,55.35,12293.0
2024-03-12 14:30:00,55.36,55.4,55.34,55.37,34004.0,55.36,55.4,55.34,55.37,34004.0
2024-03-12 14:35:00,55.37,55.38,55.29,55.32,58809.0,55.37,55.38,55.29,55.32,58809.0
2024-03-12 14:40:00,55.31,55.32,55.27,55.29,60666.0,55.31,55.32,55.27,55.29,60666.0
2024-03-12 14:45:00,55.29,55.35,55.28,55.35,19578.0,55.29,55.35,55.28,55.35,19578.0
2024-03-12 14:50:00,55.35,55.41,55.34,55.41,46646.0,55.35,55.41,55.34,55.41,46646.0
2024-03-12 14:55:00,55.4,55.41,55.37,55.38,26069.0,55.4,55.41,55.37,55.38,26069.0
2024-03-12 15:00:00,55.38,55.38,55.29,55.37,49822.0,55.38,55.38,55.29,55.37,49822.0
2024-03-12 15:05:00,55.36,55.37,55.33,55.36,37281.0,55.36,55.37,55.33,55.36,37281.0
2024-03-12 15:10:00,55.36,55.37,55.29,55.32,31164.0,55.36,55.37,55.29,55.32,31164.0
2024-03-12 15:15:00,55.32,55.33,55.29,55.32,85883.0,55.32,55.33,55.29,55.32,85883.0
2024-03-12 15:20:00,55.32,55.33,55.3,55.32,34324.0,55.32,55.33,55.3,55.32,34324.0
2024-03-12 15:25:00,55.32,55.38,55.3,55.31,33341.0,55.32,55.38,55.3,55.31,33341.0
2024-03-12 15:30:00,55.31,55.33,55.29,55.3,52755.0,55.31,55.33,55.29,55.3,52755.0
2024-03-12 15:35:00,55.3,55.32,55.29,55.31,61013.0,55.3,55.32,55.29,55.31,61013.0
2024-03-12 15:40:00,55.3,55.33,55.28,55.3,90059.0,55.3,55.33,55.28,55.3,90059.0
2024-03-12 15:45:00,55.3,55.34,55.29,55.32,64483.0,55.3,55.34,55.29,55.32,64483.0
2024-03-12 15:50:00,55.31,55.33,55.21,55.21,149519.0,55.31,55.33,55.21,55.21,149519.0
2024-03-12 15:55:00,55.22,55.26,55.16,55.18,337413.0,55.22,55.26,55.16,55.18,337413.0
2024-03-13 09:30:00,55.1,55.36,55.1,55.36,82442.0,55.1,55.36,55.1,55.36,82442.0
2024-03-13 09:35:00,55.36,55.57,55.36,55.46,48864.0,55.36,55.57,55.36,55.46,48864.0
2024-03-13 09:40:00,55.47,55.54,55.29,55.36,69525.0,55.47,55.54,55.29,55.36,69525.0
2024-03-13 09:45:00,55.36,55.36,55.14,55.2,91486.0,55.36,55.36,55.14,55.2,91486.0
2024-03-13 09:50:00,55.21,55.21,54.98,55.0,73769.0,55.21,55.21,54.98,55.0,73769.0
2024-03-13 09:55:00,54.99,55.16,54.99,55.12,69807.0,54.99,55.16,54.99,55.12,69807.0
2024-03-13 10:00:00,55.11,55.13,55.03,55.09,85722.0,55.11,55.13,55.03,55.09,85722.0
2024-03-13 10:05:00,55.08,55.14,55.07,55.12,38839.0,55.08,55.14,55.07,55.12,38839.0
2024-03-13 10:10:00,55.12,55.14,55.09,55.1,53552.0,55.12,55.14,55.09,55.1,53552.0
2024-03-13 10:15:00,55.1,55.26,55.1,55.22,60850.0,55.1,55.26,55.1,55.22,60850.0
2024-03-13 10:20:00,55.22,55.3,55.18,55.22,41164.0,55.22,55.3,55.18,55.22,41164.0
2024-03-13 10:25:00,55.23,55.28,55.21,55.23,35018.0,55.23,55.28,55.21,55.23,35018.0
2024-03-13 10:30:00,55.23,55.25,55.19,55.25,25584.0,55.23,55.25,55.19,55.25,25584.0
2024-03-13 10:35:00,55.25,55.33,55.22,55.31,64007.0,55.25,55.33,55.22,55.31,64007.0
2024-03-13 10:40:00,55.3,55.44,55.3,55.43,45258.0,55.3,55.44,55.3,55.43,45258.0
2024-03-13 10:45:00,55.44,55.44,55.32,55.37,65778.0,55.44,55.44,55.32,55.37,65778.0
2024-03-13 10:50:00,55.37,55.4,55.34,55.39,118770.0,55.37,55.4,55.34,55.39,118770.0
2024-03-13 10:55:00,55.38,55.5,55.36,55.49,95038.0,55.38,55.5,55.36,55.49,95038.0
2024-03-13 11:00:00,55.49,55.51,55.44,55.5,80649.0,55.49,55.51,55.44,55.5,80649.0
2024-03-13 11:05:00,55.5,55.53,55.49,55.51,19993.0,55.5,55.53,55.49,55.51,19993.0
2024-03-13 11:10:00,55.51,55.61,55.51,55.61,30315.0,55.51,55.61,55.51,55.61,30315.0
2024-03-13 11:15:00,55.61,55.67,55.6,55.61,43233.0,55.61,55.67,55.6,55.61,43233.0
2024-03-13 11:20:00,55.61,55.67,55.6,55.61,89224.0,55.61,55.67,55.6,55.61,89224.0
2024-03-13 11:25:00,55.61,55.67,55.6,55.65,23926.0,55.61,55.67,55.6,55.65,23926.0
2024-03-13 11:30:00,55.65,55.71,55.63,55.65,19028.0,55.65,55.71,55.63,55.65,19028.0
2024-03-13 11:35:00,55.65,55.66,55.6,55.61,19498.0,55.65,55.66,55.6,55.61,19498.0
2024-03-13 11:40:00,55.61,55.65,55.6,55.64,23263.0,55.61,55.65,55.6,55.64,23263.0
2024-03-13 11:45:00,55.6,55.67,55.57,55.66,21864.0,55.6,55.67,55.57,55.66,21864.0
2024-03-13 11:50:00,55.66,55.69,55.64,55.68,18019.0,55.66,55.69,55.64,55.68,18019.0
2024-03-13 11:55:00,55.68,55.7,55.64,55.67,18435.0,55.68,55.7,55.64,55.67,18435.0
2024-03-13 12:00:00,55.67,55.76,55.66,55.76,27013.0,55.67,55.76,55.66,55.76,27013.0
2024-03-13 12:05:00,55.76,55.84,55.75,55.79,20941.0,55.76,55.84,55.75,55.79,20941.0
2024-03-13 12:10:00,55.79,55.86,55.78,55.84,11288.0,55.79,55.86,55.78,55.84,11288.0
2024-03-13 12:15:00,55.84,55.84,55.8,55.81,23659.0,55.84,55.84,55.8,55.81,23659.0
2024-03-13 12:20:00,55.82,55.83,55.8,55.82,30422.0,55.82,55.83,55.8,55.82,30422.0
2024-03-13 12:25:00,55.83,55.86,55.79,55.83,550257.0,55.83,55.86,55.79,55.83,550257.0
2024-03-13 12:30:00,55.83,55.87,55.83,55.87,35912.0,55.83,55.87,55.83,55.87,35912.0
2024-03-13 12:35:00,55.87,55.94,55.85,55.93,27093.0,55.87,55.94,55.85,55.93,27093.0
2024-03-13 12:40:00,55.92,55.94,55.89,55.9,19802.0,55.92,55.94,55.89,55.9,19802.0
2024-03-13 12:45:00,55.91,56.02,55.91,56.0,100691.0,55.91,56.02,55.91,56.0,100691.0
2024-03-13 12:50:00,56.0,56.07,55.99,56.03,32430.0,56.0,56.07,55.99,56.03,32430.0
2024-03-13 12:55:00,56.03,56.1,56.03,56.1,50964.0,56.03,56.1,56.03,56.1,50964.0
2024-03-13 13:00:00,56.1,56.2,56.09,56.13,94210.0,56.1,56.2,56.09,56.13,94210.0
2024-03-13 13:05:00,56.13,56.13,55.99,56.05,74239.0,56.13,56.13,55.99,56.05,74239.0
2024-03-13 13:10:00,56.06,56.12,56.03,56.11,22881.0,56.06,56.12,56.03,56.11,22881.0
2024-03-13 13:15:00,56.12,56.17,56.11,56.13,48144.0,56.12,56.17,56.11,56.13,48144.0
2024-03-13 13:20:00,56.14,56.19,56.13,56.19,17474.0,56.14,56.19,56.13,56.19,17474.0
2024-03-13 13:25:00,56.19,56.25,56.19,56.25,23472.0,56.19,56.25,56.19,56.25,23472.0
2024-03-13 13:30:00,56.25,56.26,56.12,56.13,49753.0,56.25,56.26,56.12,56.13,49753.0
2024-03-13 13:35:00,56.13,56.24,56.13,56.24,21769.0,56.13,56.24,56.13,56.24,21769.0
2024-03-13 13:40:00,56.23,56.29,56.21,56.21,32610.0,56.23,56.29,56.21,56.21,32610.0
2024-03-13 13:45:00,56.21,56.24,56.17,56.23,31144.0,56.21,56.24,56.17,56.23,31144.0
2024-03-13 13:50:00,56.23,56.28,56.23,56.27,14895.0,56.23,56.28,56.23,56.27,14895.0
2024-03-13 13:55:00,56.27,56.28,56.24,56.25,18046.0,56.27,56.28,56.24,56.25,18046.0
2024-03-13 14:00:00,56.25,56.33,56.25,56.31,34517.0,56.25,56.33,56.25,56.31,34517.0
2024-03-13 14:05:00,56.31,56.46,56.31,56.44,37445.0,56.31,56.46,56.31,56.44,37445.0
2024-03-13 14:10:00,56.43,56.45,56.35,56.35,56442.0,56.43,56.45,56.35,56.35,56442.0
2024-03-13 14:15:00,56.35,56.39,56.32,56.35,27426.0,56.35,56.39,56.32,56.35,27426.0
2024-03-13 14:20:00,56.36,56.41,56.35,56.39,40342.0,56.36,56.41,56.35,56.39,40342.0
2024-03-13 14:25:00,56.38,56.4,56.32,56.4,33404.0,56.38,56.4,56.32,56.4,33404.0
2024-03-13 14:30:00,56.4,56.4,56.31,56.38,109261.0,56.4,56.4,56.31,56.38,109261.0
2024-03-13 14:35:00,56.37,56.37,56.33,56.36,38368.0,56.37,56.37,56.33,56.36,38368.0
2024-03-13 14:40:00,56.36,56.38,56.33,56.35,38568.0,56.36,56.38,56.33,56.35,38568.0
2024-03-13 14:45:00,56.35,56.35,56.24,56.24,56488.0,56.35,56.35,56.24,56.24,56488.0
2024-03-13 14:50:00,56.24,56.26,56.14,56.16,21802.0,56.24,56.26,56.14,56.16,21802.0
2024-03-13 14:55:00,56.16,56.22,56.14,56.21,38748.0,56.16,56.22,56.14,56.21,38748.0
2024-03-13 15:00:00,56.21,56.34,56.2,56.3,65268.0,56.21,56.34,56.2,56.3,65268.0
2024-03-13 15:05:00,56.31,56.32,56.12,56.15,96102.0,56.31,56.32,56.12,56.15,96102.0
2024-03-13 15:10:00,56.16,56.28,56.15,56.27,57248.0,56.16,56.28,56.15,56.27,57248.0
2024-03-13 15:15:00,56.27,56.36,56.26,56.31,277138.0,56.27,56.36,56.26,56.31,277138.0
2024-03-13 15:20:00,56.3,56.32,56.18,56.19,58272.0,56.3,56.32,56.18,56.19,58272.0
2024-03-13 15:25:00,56.19,56.25,56.07,56.18,77254.0,56.19,56.25,56.07,56.18,77254.0
2024-03-13 15:30:00,56.17,56.27,56.15,56.18,77974.0,56.17,56.27,56.15,56.18,77974.0
2024-03-13 15:35:00,56.17,56.22,56.15,56.2,79312.0,56.17,56.22,56.15,56.2,79312.0
2024-03-13 15:40:00,56.21,56.27,56.19,56.23,92388.0,56.21,56.27,56.19,56.23,92388.0
2024-03-13 15:45:00,56.23,56.26,56.22,56.25,100589.0,56.23,56.26,56.22,56.25,100589.0
2024-03-13 15:50:00,56.24,56.3,56.09,56.29,233533.0,56.24,56.3,56.09,56.29,233533.0
2024-03-13 15:55:00,56.28,56.31,56.21,56.27,557578.0,56.28,56.31,56.21,56.27,557578.0
2024-03-14 09:30:00,56.67,56.81,56.53,56.65,109870.0,56.67,56.81,56.53,56.65,109870.0
2024-03-14 09:35:00,56.67,56.85,56.64,56.72,21078.0,56.67,56.85,56.64,56.72,21078.0
2024-03-14 09:40:00,56.73,56.96,56.67,56.86,116327.0,56.73,56.96,56.67,56.86,116327.0
2024-03-14 09:45:00,56.82,56.82,56.42,56.44,65236.0,56.82,56.82,56.42,56.44,65236.0
2024-03-14 09:50:00,56.43,56.45,56.27,56.34,21676.0,56.43,56.45,56.27,56.34,21676.0
2024-03-14 09:55:00,56.33,56.44,56.32,56.44,45682.0,56.33,56.44,56.32,56.44,45682.0
2024-03-14 10:00:00,56.44,56.6,56.33,56.6,73323.0,56.44,56.6,56.33,56.6,73323.0
2024-03-14 10:05:00,56.61,56.71,56.6,56.64,69746.0,56.61,56.71,56.6,56.64,69746.0
2024-03-14 10:10:00,56.63,56.64,56.5,56.6,70459.0,56.63,56.64,56.5,56.6,70459.0
2024-03-14 10:15:00,56.6,56.6,56.48,56.55,88497.0,56.6,56.6,56.48,56.55,88497.0
2024-03-14 10:20:00,56.55,56.57,56.42,56.56,104809.0,56.55,56.57,56.42,56.56,104809.0
2024-03-14 10:25:00,56.56,56.61,56.52,56.6,86470.0,56.56,56.61,56.52,56.6,86470.0
2024-03-14 10:30:00,56.61,56.76,56.6,56.71,34453.0,56.61,56.76,56.6,56.71,34453.0
2024-03-14 10:35:00,56.72,56.82,56.67,56.67,36096.0,56.72,56.82,56.67,56.67,36096.0
2024-03-14 10:40:00,56.67,56.68,56.54,56.55,53692.0,56.67,56.68,56.54,56.55,53692.0
2024-03-14 10:45:00,56.53,56.62,56.52,56.55,125813.0,56.53,56.62,56.52,56.55,125813.0
2024-03-14 10:50:00,56.54,56.55,56.49,56.49,63992.0,56.54,56.55,56.49,56.49,63992.0
2024-03-14 10:55:00,56.49,56.57,56.45,56.49,66253.0,56.49,56.57,56.45,56.49,66253.0
2024-03-14 11:00:00,56.5,56.62,56.5,56.57,37352.0,56.5,56.62,56.5,56.57,37352.0
2024-03-14 11:05:00,56.57,56.58,56.39,56.5,53735.0,56.57,56.58,56.39,56.5,53735.0
2024-03-14 11:10:00,56.51,56.53,56.39,56.4,33877.0,56.51,56.53,56.39,56.4,33877.0
2024-03-14 11:15:00,56.39,56.41,56.36,56.39,49286.0,56.39,56.41,56.36,56.39,49286.0
2024-03-14 11:20:00,56.39,56.42,56.35,56.39,75908.0,56.39,56.42,56.35,56.39,75908.0
2024-03-14 11:25:00,56.39,56.45,56.3,56.43,27330.0,56.39,56.45,56.3,56.43,27330.0
2024-03-14 11:30:00,56.44,56.44,56.38,56.43,17270.0,56.44,56.44,56.38,56.43,17270.0
2024-03-14 11:35:00,56.42,56.51,56.4,56.47,29372.0,56.42,56.51,56.4,56.47,29372.0
2024-03-14 11:40:00,56.49,56.51,56.44,56.46,36044.0,56.49,56.51,56.44,56.46,36044.0
2024-03-14 11:45:00,56.46,56.55,56.46,56.48,27479.0,56.46,56.55,56.46,56.48,27479.0
2024-03-14 11:50:00,56.49,56.54,56.48,56.53,21759.0,56.49,56.54,56.48,56.53,21759.0
2024-03-14 11:55:00,56.53,56.55,56.5,56.51,30482.0,56.53,56.55,56.5,56.51,30482.0
2024-03-14 12:00:00,56.51,56.56,56.38,56.42,234915.0,56.51,56.56,56.38,56.42,234915.0
2024-03-14 12:05:00,56.42,56.43,56.34,56.39,54825.0,56.42,56.43,56.34,56.39,54825.0
2024-03-14 12:10:00,56.38,56.42,56.36,56.39,72731.0,56.38,56.42,56.36,56.39,72731.0
2024-03-14 12:15:00,56.4,56.41,56.38,56.4,35339.0,56.4,56.41,56.38,56.4,35339.0
2024-03-14 12:20:00,56.41,56.46,56.4,56.46,26541.0,56.41,56.46,56.4,56.46,26541.0
2024-03-14 12:25:00,56.45,56.55,56.44,56.55,28772.0,56.45,56.55,56.44,56.55,28772.0
2024-03-14 12:30:00,56.55,56.62,56.53,56.62,27922.0,56.55,56.62,56.53,56.62,27922.0
2024-03-14 12:35:00,56.62,56.63,56.58,56.62,39287.0,56.62,56.63,56.58,56.62,39287.0
2024-03-14 12:40:00,56.62,56.63,56.58,56.61,20238.0,56.62,56.63,56.58,56.61,20238.0
2024-03-14 12:45:00,56.61,56.64,56.52,56.58,38590.0,56.61,56.64,56.52,56.58,38590.0
2024-03-14 12:50:00,56.58,56.64,56.57,56.62,25225.0,56.58,56.64,56.57,56.62,25225.0
2024-03-14 12:55:00,56.62,56.68,56.61,56.64,50132.0,56.62,56.68,56.61,56.64,50132.0
2024-03-14 13:00:00,56.64,56.66,56.6,56.64,40289.0,56.64,56.66,56.6,56.64,40289.0
2024-03-14 13:05:00,56.64,56.64,56.55,56.55,42014.0,56.64,56.64,56.55,56.55,42014.0
2024-03-14 13:10:00,56.55,56.6,56.52,56.53,28044.0,56.55,56.6,56.52,56.53,28044.0
2024-03-14 13:15:00,56.53,56.55,56.49,56.52,51461.0,56.53,56.55,56.49,56.52,51461.0
2024-03-14 13:20:00,56.52,56.55,56.48,56.55,32392.0,56.52,56.55,56.48,56.55,32392.0
2024-03-14 13:25:00,56.55,56.59,56.53,56.54,29272.0,56.55,56.59,56.53,56.54,29272.0
2024-03-14 13:30:00,56.54,56.57,56.5,56.57,48531.0,56.54,56.57,56.5,56.57,48531.0
2024-03-14 13:35:00,56.56,56.57,56.48,56.52,58857.0,56.56,56.57,56.48,56.52,58857.0
2024-03-14 13:40:00,56.52,56.58,56.47,56.56,56762.0,56.52,56.58,56.47,56.56,56762.0
2024-03-14 13:45:00,56.55,56.6,56.53,56.58,124119.0,56.55,56.6,56.53,56.58,124119.0
2024-03-14 13:50:00,56.59,56.66,56.58,56.66,31818.0,56.59,56.66,56.58,56.66,31818.0
2024-03-14 13:55:00,56.66,56.69,56.62,56.64,26873.0,56.66,56.69,56.62,56.64,26873.0
2024-03-14 14:00:00,56.64,56.72,56.59,56.65,32355.0,56.64,56.72,56.59,56.65,32355.0
2024-03-14 14:05:00,56.65,56.68,56.64,56.66,26884.0,56.65,56.68,56.64,56.66,26884.0
2024-03-14 14:10:00,56.66,56.67,56.59,56.6,33025.0,56.66,56.67,56.59,56.6,33025.0
2024-03-14 14:15:00,56.61,56.67,56.59,56.65,83422.0,56.61,56.67,56.59,56.65,83422.0
2024-03-14 14:20:00,56.65,56.65,56.59,56.64,22771.0,56.65,56.65,56.59,56.64,22771.0
2024-03-14 14:25:00,56.64,56.66,56.59,56.62,36055.0,56.64,56.66,56.59,56.62,36055.0
2024-03-14 14:30:00,56.62,56.65,56.58,56.64,51425.0,56.62,56.65,56.58,56.64,51425.0
2024-03-14 14:35:00,56.64,56.64,56.58,56.62,36450.0,56.64,56.64,56.58,56.62,36450.0
2024-03-14 14:40:00,56.62,56.7,56.61,56.69,40829.0,56.62,56.7,56.61,56.69,40829.0
2024-03-14 14:45:00,56.69,56.69,56.62,56.62,180438.0,56.69,56.69,56.62,56.62,180438.0
2024-03-14 14:50:00,56.63,56.65,56.59,56.6,88441.0,56.63,56.65,56.59,56.6,88441.0
2024-03-14 14:55:00,56.6,56.65,56.59,56.62,58326.0,56.6,56.65,56.59,56.62,58326.0
2024-03-14 15:00:00,56.62,56.64,56.55,56.6,131021.0,56.62,56.64,56.55,56.6,131021.0
2024-03-14 15:05:00,56.6,56.62,56.54,56.55,127804.0,56.6,56.62,56.54,56.55,127804.0
2024-03-14 15:10:00,56.55,56.57,56.42,56.43,112829.0,56.55,56.57,56.42,56.43,112829.0
2024-03-14 15:15:00,56.42,56.59,56.41,56.52,112720.0,56.42,56.59,56.41,56.52,112720.0
2024-03-14 15:20:00,56.52,56.6,56.52,56.55,213408.0,56.52,56.6,56.52,56.55,213408.0
2024-03-14 15:25:00,56.56,56.6,56.5,56.57,112605.0,56.56,56.6,56.5,56.57,112605.0
2024-03-14 15:30:00,56.58,56.59,56.34,56.37,339934.0,56.58,56.59,56.34,56.37,339934.0
2024-03-14 15:35:00,56.37,56.39,56.3,56.36,96327.0,56.37,56.39,56.3,56.36,96327.0
2024-03-14 15:40:00,56.35,56.37,56.31,56.37,85768.0,56.35,56.37,56.31,56.37,85768.0
2024-03-14 15:45:00,56.37,56.41,56.34,56.41,111455.0,56.37,56.41,56.34,56.41,111455.0
2024-03-14 15:50:00,56.41,56.45,56.35,56.44,347919.0,56.41,56.45,56.35,56.44,347919.0
2024-03-14 15:55:00,56.43,56.45,56.37,56.45,603673.0,56.43,56.45,56.37,56.45,603673.0
2024-03-15 09:30:00,56.45,56.75,56.31,56.55,1431621.0,56.45,56.75,56.31,56.55,1431621.0
2024-03-15 09:35:00,56.55,56.61,56.42,56.46,26497.0,56.55,56.61,56.42,56.46,26497.0
2024-03-15 09:40:00,56.45,56.48,56.15,56.22,125058.0,56.45,56.48,56.15,56.22,125058.0
2024-03-15 09:45:00,56.22,56.32,56.11,56.27,96714.0,56.22,56.32,56.11,56.27,96714.0
2024-03-15 09:50:00,56.27,56.32,56.2,56.28,49830.0,56.27,56.32,56.2,56.28,49830.0
2024-03-15 09:55:00,56.28,56.31,56.21,56.26,76551.0,56.28,56.31,56.21,56.26,76551.0
2024-03-15 10:00:00,56.26,56.29,56.17,56.21,122172.0,56.26,56.29,56.17,56.21,122172.0
2024-03-15 10:05:00,56.22,56.23,56.0,56.12,132867.0,56.22,56.23,56.0,56.12,132867.0
2024-03-15 10:10:00,56.12,56.23,56.11,56.22,140765.0,56.12,56.23,56.11,56.22,140765.0
2024-03-15 10:15:00,56.22,56.31,56.16,56.21,84004.0,56.22,56.31,56.16,56.21,84004.0
2024-03-15 10:20:00,56.21,56.21,56.04,56.16,44704.0,56.21,56.21,56.04,56.16,44704.0
2024-03-15 10:25:00,56.16,56.18,56.04,56.1,43476.0,56.16,56.18,56.04,56.1,43476.0
2024-03-15 10:30:00,56.1,56.13,56.04,56.06,39592.0,56.1,56.13,56.04,56.06,39592.0
2024-03-15 10:35:00,56.07,56.17,56.02,56.16,44033.0,56.07,56.17,56.02,56.16,44033.0
2024-03-15 10:40:00,56.16,56.23,56.15,56.18,24578.0,56.16,56.23,56.15,56.18,24578.0
2024-03-15 10:45:00,56.19,56.33,56.16,56.33,27817.0,56.19,56.33,56.16,56.33,27817.0
2024-03-15 10:50:00,56.33,56.35,56.26,56.33,44436.0,56.33,56.35,56.26,56.33,44436.0
2024-03-15 10:55:00,56.32,56.37,56.26,56.29,47950.0,56.32,56.37,56.26,56.29,47950.0
2024-03-15 11:00:00,56.29,56.34,56.24,56.31,47937.0,56.29,56.34,56.24,56.31,47937.0
2024-03-15 11:05:00,56.32,56.35,56.29,56.35,34074.0,56.32,56.35,56.29,56.35,34074.0
2024-03-15 11:10:00,56.35,56.39,56.33,56.35,29864.0,56.35,56.39,56.33,56.35,29864.0
2024-03-15 11:15:00,56.36,56.43,56.33,56.35,28855.0,56.36,56.43,56.33,56.35,28855.0
2024-03-15 11:20:00,56.37,56.42,56.32,56.41,23222.0,56.37,56.42,56.32,56.41,23222.0
2024-03-15 11:25:00,56.42,56.51,56.4,56.48,84043.0,56.42,56.51,56.4,56.48,84043.0
2024-03-15 11:30:00,56.48,56.63,56.48,56.59,119796.0,56.48,56.63,56.48,56.59,119796.0
2024-03-15 11:35:00,56.58,56.64,56.46,56.51,39493.0,56.58,56.64,56.46,56.51,39493.0
2024-03-15 11:40:00,56.5,56.53,56.44,56.45,33525.0,56.5,56.53,56.44,56.45,33525.0
2024-03-15 11:45:00,56.45,56.46,56.4,56.42,38230.0,56.45,56.46,56.4,56.42,38230.0
2024-03-15 11:50:00,56.42,56.49,56.41,56.46,34162.0,56.42,56.49,56.41,56.46,34162.0
2024-03-15 11:55:00,56.45,56.47,56.41,56.47,37622.0,56.45,56.47,56.41,56.47,37622.0
2024-03-15 12:00:00,56.47,56.47,56.42,56.46,36819.0,56.47,56.47,56.42,56.46,36819.0
2024-03-15 12:05:00,56.45,56.46,56.36,56.37,40856.0,56.45,56.46,56.36,56.37,40856.0
2024-03-15 12:10:00,56.37,56.4,56.29,56.3,46753.0,56.37,56.4,56.29,56.3,46753.0
2024-03-15 12:15:00,56.3,56.34,56.23,56.34,30845.0,56.3,56.34,56.23,56.34,30845.0
2024-03-15 12:20:00,56.35,56.39,56.34,56.37,21546.0,56.35,56.39,56.34,56.37,21546.0
2024-03-15 12:25:00,56.37,56.39,56.28,56.32,48330.0,56.37,56.39,56.28,56.32,48330.0
2024-03-15 12:30:00,56.32,56.43,56.31,56.34,32781.0,56.32,56.43,56.31,56.34,32781.0
2024-03-15 12:35:00,56.34,56.42,56.33,56.39,31103.0,56.34,56.42,56.33,56.39,31103.0
2024-03-15 12:40:00,56.4,56.41,56.32,56.33,91920.0,56.4,56.41,56.32,56.33,91920.0
2024-03-15 12:45:00,56.33,56.34,56.26,56.32,37499.0,56.33,56.34,56.26,56.32,37499.0
2024-03-15 12:50:00,56.32,56.32,56.22,56.23,28125.0,56.32,56.32,56.22,56.23,28125.0
2024-03-15 12:55:00,56.23,56.23,56.17,56.22,28155.0,56.23,56.23,56.17,56.22,28155.0
2024-03-15 13:00:00,56.22,56.27,56.21,56.22,19737.0,56.22,56.27,56.21,56.22,19737.0
2024-03-15 13:05:00,56.21,56.28,56.21,56.25,32876.0,56.21,56.28,56.21,56.25,32876.0
2024-03-15 13:10:00,56.26,56.32,56.25,56.3,21705.0,56.26,56.32,56.25,56.3,21705.0
2024-03-15 13:15:00,56.3,56.32,56.26,56.27,9698.0,56.3,56.32,56.26,56.27,9698.0
2024-03-15 13:20:00,56.27,56.37,56.26,56.37,25512.0,56.27,56.37,56.26,56.37,25512.0
2024-03-15 13:25:00,56.37,56.38,56.32,56.35,79582.0,56.37,56.38,56.32,56.35,79582.0
2024-03-15 13:30:00,56.36,56.41,56.35,56.37,11903.0,56.36,56.41,56.35,56.37,11903.0
2024-03-15 13:35:00,56.36,56.39,56.33,56.38,21690.0,56.36,56.39,56.33,56.38,21690.0
2024-03-15 13:40:00,56.37,56.43,56.36,56.39,15588.0,56.37,56.43,56.36,56.39,15588.0
2024-03-15 13:45:00,56.37,56.38,56.32,56.33,19323.0,56.37,56.38,56.32,56.33,19323.0
2024-03-15 13:50:00,56.33,56.41,56.33,56.41,20653.0,56.33,56.41,56.33,56.41,20653.0
2024-03-15 13:55:00,56.41,56.44,56.38,56.43,22506.0,56.41,56.44,56.38,56.43,22506.0
2024-03-15 14:00:00,56.43,56.46,56.41,56.42,15446.0,56.43,56.46,56.41,56.42,15446.0
2024-03-15 14:05:00,56.42,56.42,56.35,56.4,18901.0,56.42,56.42,56.35,56.4,18901.0
2024-03-15 14:10:00,56.39,56.41,56.33,56.36,26539.0,56.39,56.41,56.33,56.36,26539.0
2024-03-15 14:15:00,56.36,56.46,56.35,56.46,25670.0,56.36,56.46,56.35,56.46,25670.0
2024-03-15 14:20:00,56.46,56.48,56.44,56.45,21974.0,56.46,56.48,56.44,56.45,21974.0
2024-03-15 14:25:00,56.45,56.46,56.38,56.44,15907.0,56.45,56.46,56.38,56.44,15907.0
2024-03-15 14:30:00,56.44,56.48,56.42,56.45,29397.0,56.44,56.48,56.42,56.45,29397.0
2024-03-15 14:35:00,56.46,56.52,56.44,56.48,26787.0,56.46,56.52,56.44,56.48,26787.0
2024-03-15 14:40:00,56.48,56.51,56.41,56.42,23144.0,56.48,56.51,56.41,56.42,23144.0
2024-03-15 14:45:00,56.42,56.43,56.36,56.38,40947.0,56.42,56.43,56.36,56.38,40947.0
2024-03-15 14:50:00,56.38,56.43,56.36,56.37,57647.0,56.38,56.43,56.36,56.37,57647.0
2024-03-15 14:55:00,56.37,56.4,56.36,56.4,54067.0,56.37,56.4,56.36,56.4,54067.0
2024-03-15 15:00:00,56.4,56.43,56.37,56.43,30723.0,56.4,56.43,56.37,56.43,30723.0
2024-03-15 15:05:00,56.43,56.43,56.29,56.3,31830.0,56.43,56.43,56.29,56.3,31830.0
2024-03-15 15:10:00,56.3,56.32,56.28,56.32,48075.0,56.3,56.32,56.28,56.32,48075.0
2024-03-15 15:15:00,56.32,56.33,56.27,56.33,34499.0,56.32,56.33,56.27,56.33,34499.0
2024-03-15 15:20:00,56.33,56.36,56.28,56.29,61965.0,56.33,56.36,56.28,56.29,61965.0
2024-03-15 15:25:00,56.29,56.37,56.28,56.35,92197.0,56.29,56.37,56.28,56.35,92197.0
2024-03-15 15:30:00,56.35,56.35,56.28,56.32,85523.0,56.35,56.35,56.28,56.32,85523.0
2024-03-15 15:35:00,56.32,56.37,56.3,56.35,98075.0,56.32,56.37,56.3,56.35,98075.0
2024-03-15 15:40:00,56.35,56.38,56.3,56.34,92079.0,56.35,56.38,56.3,56.34,92079.0
2024-03-15 15:45:00,56.34,56.4,56.33,56.39,86553.0,56.34,56.4,56.33,56.39,86553.0
2024-03-15 15:50:00,56.38,56.39,56.21,56.24,256700.0,56.38,56.39,56.21,56.24,256700.0
2024-03-15 15:55:00,56.21,56.25,56.09,56.13,512999.0,56.21,56.25,56.09,56.13,512999.0
2024-03-18 09:30:00,56.56,56.75,56.47,56.64,63657.0,56.56,56.75,56.47,56.64,63657.0
2024-03-18 09:35:00,56.64,56.77,56.63,56.69,18700.0,56.64,56.77,56.63,56.69,18700.0
2024-03-18 09:40:00,56.69,56.74,56.61,56.63,20214.0,56.69,56.74,56.61,56.63,20214.0
2024-03-18 09:45:00,56.62,56.63,56.51,56.55,16401.0,56.62,56.63,56.51,56.55,16401.0
2024-03-18 09:50:00,56.55,56.62,56.53,56.59,22204.0,56.55,56.62,56.53,56.59,22204.0
2024-03-18 09:55:00,56.59,56.62,56.5,56.51,24522.0,56.59,56.62,56.5,56.51,24522.0
2024-03-18 10:00:00,56.52,56.53,56.38,56.44,21101.0,56.52,56.53,56.38,56.44,21101.0
2024-03-18 10:05:00,56.46,56.5,56.39,56.39,14900.0,56.46,56.5,56.39,56.39,14900.0
2024-03-18 10:10:00,56.38,56.39,56.29,56.29,26740.0,56.38,56.39,56.29,56.29,26740.0
2024-03-18 10:15:00,56.3,56.46,56.3,56.46,29137.0,56.3,56.46,56.3,56.46,29137.0
2024-03-18 10:20:00,56.46,56.51,56.41,56.51,15330.0,56.46,56.51,56.41,56.51,15330.0
2024-03-18 10:25:00,56.52,56.59,56.48,56.5,14016.0,56.52,56.59,56.48,56.5,14016.0
2024-03-18 10:30:00,56.5,56.53,56.41,56.44,21140.0,56.5,56.53,56.41,56.44,21140.0
2024-03-18 10:35:00,56.43,56.51,56.42,56.46,11443.0,56.43,56.51,56.42,56.46,11443.0
2024-03-18 10:40:00,56.46,56.51,56.43,56.5,20007.0,56.46,56.51,56.43,56.5,20007.0
2024-03-18 10:45:00,56.51,56.54,56.46,56.54,26678.0,56.51,56.54,56.46,56.54,26678.0
2024-03-18 10:50:00,56.54,56.57,56.5,56.57,10127.0,56.54,56.57,56.5,56.57,10127.0
2024-03-18 10:55:00,56.56,56.6,56.5,56.51,33818.0,56.56,56.6,56.5,56.51,33818.0
2024-03-18 11:00:00,56.5,56.57,56.49,56.55,22282.0,56.5,56.57,56.49,56.55,22282.0
2024-03-18 11:05:00,56.55,56.59,56.55,56.59,16409.0,56.55,56.59,56.55,56.59,16409.0
2024-03-18 11:10:00,56.58,56.59,56.47,56.49,15366.0,56.58,56.59,56.47,56.49,15366.0
2024-03-18 11:15:00,56.48,56.48,56.42,56.48,15244.0,56.48,56.48,56.42,56.48,15244.0
2024-03-18 11:20:00,56.48,56.51,56.46,56.48,18619.0,56.48,56.51,56.46,56.48,18619.0
2024-03-18 11:25:00,56.48,56.5,56.42,56.44,14647.0,56.48,56.5,56.42,56.44,14647.0
2024-03-18 11:30:00,56.43,56.45,56.33,56.36,21928.0,56.43,56.45,56.33,56.36,21928.0
2024-03-18 11:35:00,56.36,56.36,56.29,56.3,9764.0,56.36,56.36,56.29,56.3,9764.0
2024-03-18 11:40:00,56.27,56.36,56.26,56.36,12274.0,56.27,56.36,56.26,56.36,12274.0
2024-03-18 11:45:00,56.35,56.36,56.31,56.33,16388.0,56.35,56.36,56.31,56.33,16388.0
2024-03-18 11:50:00,56.32,56.33,56.25,56.25,5659.0,56.32,56.33,56.25,56.25,5659.0
2024-03-18 11:55:00,56.25,56.31,56.23,56.3,11799.0,56.25,56.31,56.23,56.3,11799.0
2024-03-18 12:00:00,56.3,56.3,56.23,56.23,8675.0,56.3,56.3,56.23,56.23,8675.0
2024-03-18 12:05:00,56.23,56.32,56.22,56.31,9936.0,56.23,56.32,56.22,56.31,9936.0
2024-03-18 12:10:00,56.32,56.36,56.31,56.36,20774.0,56.32,56.36,56.31,56.36,20774.0
2024-03-18 12:15:00,56.36,56.47,56.35,56.42,67862.0,56.36,56.47,56.35,56.42,67862.0
2024-03-18 12:20:00,56.42,56.52,56.42,56.52,41464.0,56.42,56.52,56.42,56.52,41464.0
2024-03-18 12:25:00,56.51,56.55,56.48,56.55,11649.0,56.51,56.55,56.48,56.55,11649.0
2024-03-18 12:30:00,56.54,56.55,56.38,56.39,11925.0,56.54,56.55,56.38,56.39,11925.0
2024-03-18 12:35:00,56.4,56.4,56.36,56.37,8284.0,56.4,56.4,56.36,56.37,8284.0
2024-03-18 12:40:00,56.37,56.43,56.36,56.42,6327.0,56.37,56.43,56.36,56.42,6327.0
2024-03-18 12:45:00,56.42,56.44,56.41,56.42,13918.0,56.42,56.44,56.41,56.42,13918.0
2024-03-18 12:50:00,56.41,56.48,56.37,56.48,26101.0,56.41,56.48,56.37,56.48,26101.0
2024-03-18 12:55:00,56.48,56.48,56.43,56.46,6200.0,56.48,56.48,56.43,56.46,6200.0
2024-03-18 13:00:00,56.46,56.48,56.41,56.41,49378.0,56.46,56.48,56.41,56.41,49378.0
2024-03-18 13:05:00,56.42,56.44,56.36,56.37,10689.0,56.42,56.44,56.36,56.37,10689.0
2024-03-18 13:10:00,56.35,56.45,56.34,56.45,14445.0,56.35,56.45,56.34,56.45,14445.0
2024-03-18 13:15:00,56.43,56.43,56.39,56.42,14654.0,56.43,56.43,56.39,56.42,14654.0
2024-03-18 13:20:00,56.41,56.47,56.41,56.47,9442.0,56.41,56.47,56.41,56.47,9442.0
2024-03-18 13:25:00,56.47,56.51,56.47,56.48,11260.0,56.47,56.51,56.47,56.48,11260.0
2024-03-18 13:30:00,56.48,56.49,56.42,56.45,26457.0,56.48,56.49,56.42,56.45,26457.0
2024-03-18 13:35:00,56.46,56.47,56.42,56.44,22609.0,56.46,56.47,56.42,56.44,22609.0
2024-03-18 13:40:00,56.43,56.47,56.43,56.46,14313.0,56.43,56.47,56.43,56.46,14313.0
2024-03-18 13:45:00,56.46,56.47,56.44,56.45,16698.0,56.46,56.47,56.44,56.45,16698.0
2024-03-18 13:50:00,56.45,56.46,56.41,56.43,21921.0,56.45,56.46,56.41,56.43,21921.0
2024-03-18 13:55:00,56.43,56.45,56.41,56.45,21817.0,56.43,56.45,56.41,56.45,21817.0
2024-03-18 14:00:00,56.45,56.47,56.43,56.44,17199.0,56.45,56.47,56.43,56.44,17199.0
2024-03-18 14:05:00,56.45,56.48,56.44,56.46,20831.0,56.45,56.48,56.44,56.46,20831.0
2024-03-18 14:10:00,56.46,56.46,56.39,56.41,16246.0,56.46,56.46,56.39,56.41,16246.0
2024-03-18 14:15:00,56.41,56.44,56.41,56.44,9967.0,56.41,56.44,56.41,56.44,9967.0
2024-03-18 14:20:00,56.44,56.45,56.4,56.41,11243.0,56.44,56.45,56.4,56.41,11243.0
2024-03-18 14:25:00,56.41,56.45,56.4,56.43,10056.0,56.41,56.45,56.4,56.43,10056.0
2024-03-18 14:30:00,56.43,56.45,56.41,56.43,14435.0,56.43,56.45,56.41,56.43,14435.0
2024-03-18 14:35:00,56.43,56.45,56.4,56.43,20041.0,56.43,56.45,56.4,56.43,20041.0
2024-03-18 14:40:00,56.43,56.43,56.33,56.35,29832.0,56.43,56.43,56.33,56.35,29832.0
2024-03-18 14:45:00,56.35,56.4,56.33,56.35,29267.0,56.35,56.4,56.33,56.35,29267.0
2024-03-18 14:50:00,56.35,56.37,56.33,56.35,21663.0,56.35,56.37,56.33,56.35,21663.0
2024-03-18 14:55:00,56.35,56.38,56.34,56.36,23238.0,56.35,56.38,56.34,56.36,23238.0
2024-03-18 15:00:00,56.35,56.4,56.35,56.39,14261.0,56.35,56.4,56.35,56.39,14261.0
2024-03-18 15:05:00,56.38,56.42,56.36,56.4,17048.0,56.38,56.42,56.36,56.4,17048.0
2024-03-18 15:10:00,56.4,56.4,56.37,56.38,16044.0,56.4,56.4,56.37,56.38,16044.0
2024-03-18 15:15:00,56.38,56.44,56.37,56.41,45479.0,56.38,56.44,56.37,56.41,45479.0
2024-03-18 15:20:00,56.41,56.42,56.31,56.32,49319.0,56.41,56.42,56.31,56.32,49319.0
2024-03-18 15:25:00,56.32,56.34,56.28,56.31,25751.0,56.32,56.34,56.28,56.31,25751.0
2024-03-18 15:30:00,56.31,56.32,56.27,56.28,32159.0,56.31,56.32,56.27,56.28,32159.0
2024-03-18 15:35:00,56.28,56.28,56.21,56.23,56304.0,56.28,56.28,56.21,56.23,56304.0
2024-03-18 15:40:00,56.22,56.23,56.13,56.14,42143.0,56.22,56.23,56.13,56.14,42143.0
2024-03-18 15:45:00,56.14,56.21,56.11,56.18,49943.0,56.14,56.21,56.11,56.18,49943.0
2024-03-18 15:50:00,56.16,56.17,56.04,56.08,98674.0,56.16,56.17,56.04,56.08,98674.0
2024-03-18 15:55:00,56.09,56.15,56.06,56.09,195555.0,56.09,56.15,56.06,56.09,195555.0
2024-03-19 09:30:00,56.42,56.5,56.1,56.18,64283.0,56.42,56.5,56.1,56.18,64283.0
2024-03-19 09:35:00,56.15,56.21,56.06,56.06,20148.0,56.15,56.21,56.06,56.06,20148.0
2024-03-19 09:40:00,56.07,56.2,56.01,56.16,28023.0,56.07,56.2,56.01,56.16,28023.0
2024-03-19 09:45:00,56.14,56.27,56.13,56.25,18391.0,56.14,56.27,56.13,56.25,18391.0
2024-03-19 09:50:00,56.24,56.32,56.2,56.28,7852.0,56.24,56.32,56.2,56.28,7852.0
2024-03-19 09:55:00,56.3,56.4,56.3,56.31,18692.0,56.3,56.4,56.3,56.31,18692.0
2024-03-19 10:00:00,56.32,56.36,56.19,56.22,28565.0,56.32,56.36,56.19,56.22,28565.0
2024-03-19 10:05:00,56.22,56.33,56.22,56.29,25871.0,56.22,56.33,56.22,56.29,25871.0
2024-03-19 10:10:00,56.31,56.31,56.23,56.3,23410.0,56.31,56.31,56.23,56.3,23410.0
2024-03-19 10:15:00,56.3,56.3,56.23,56.27,24715.0,56.3,56.3,56.23,56.27,24715.0
2024-03-19 10:20:00,56.27,56.29,56.22,56.26,8821.0,56.27,56.29,56.22,56.26,8821.0
2024-03-19 10:25:00,56.27,56.28,56.23,56.24,40324.0,56.27,56.28,56.23,56.24,40324.0
2024-03-19 10:30:00,56.25,56.26,56.15,56.18,37157.0,56.25,56.26,56.15,56.18,37157.0
2024-03-19 10:35:00,56.19,56.23,56.12,56.18,36448.0,56.19,56.23,56.12,56.18,36448.0
2024-03-19 10:40:00,56.18,56.18,56.05,56.14,23016.0,56.18,56.18,56.05,56.14,23016.0
2024-03-19 10:45:00,56.15,56.16,56.09,56.11,18173.0,56.15,56.16,56.09,56.11,18173.0
2024-03-19 10:50:00,56.1,56.15,56.07,56.15,37820.0,56.1,56.15,56.07,56.15,37820.0
2024-03-19 10:55:00,56.15,56.18,56.13,56.15,13966.0,56.15,56.18,56.13,56.15,13966.0
2024-03-19 11:00:00,56.16,56.2,56.1,56.19,19789.0,56.16,56.2,56.1,56.19,19789.0
2024-03-19 11:05:00,56.19,56.23,56.19,56.22,6945.0,56.19,56.23,56.19,56.22,6945.0
2024-03-19 11:10:00,56.22,56.24,56.2,56.23,9441.0,56.22,56.24,56.2,56.23,9441.0
2024-03-19 11:15:00,56.23,56.25,56.2,56.21,10724.0,56.23,56.25,56.2,56.21,10724.0
2024-03-19 11:20:00,56.2,56.21,56.18,56.2,17128.0,56.2,56.21,56.18,56.2,17128.0
2024-03-19 11:25:00,56.21,56.25,56.2,56.21,8587.0,56.21,56.25,56.2,56.21,8587.0
2024-03-19 11:30:00,56.22,56.29,56.22,56.24,11528.0,56.22,56.29,56.22,56.24,11528.0
2024-03-19 11:35:00,56.25,56.3,56.22,56.23,10318.0,56.25,56.3,56.22,56.23,10318.0
2024-03-19 11:40:00,56.23,56.26,56.22,56.23,7940.0,56.23,56.26,56.22,56.23,7940.0
2024-03-19 11:45:00,56.23,56.28,56.22,56.28,21397.0,56.23,56.28,56.22,56.28,21397.0
2024-03-19 11:50:00,56.28,56.28,56.22,56.23,13453.0,56.28,56.28,56.22,56.23,13453.0
2024-03-19 11:55:00,56.24,56.31,56.24,56.31,10664.0,56.24,56.31,56.24,56.31,10664.0
2024-03-19 12:00:00,56.31,56.33,56.28,56.28,14128.0,56.31,56.33,56.28,56.28,14128.0
2024-03-19 12:05:00,56.28,56.32,56.28,56.3,17206.0,56.28,56.32,56.28,56.3,17206.0
2024-03-19 12:10:00,56.3,56.32,56.26,56.3,18195.0,56.3,56.32,56.26,56.3,18195.0
2024-03-19 12:15:00,56.3,56.36,56.3,56.35,23869.0,56.3,56.36,56.3,56.35,23869.0
2024-03-19 12:20:00,56.35,56.36,56.31,56.34,10217.0,56.35,56.36,56.31,56.34,10217.0
2024-03-19 12:25:00,56.35,56.35,56.27,56.32,60152.0,56.35,56.35,56.27,56.32,60152.0
2024-03-19 12:30:00,56.32,56.38,56.32,56.37,19947.0,56.32,56.38,56.32,56.37,19947.0
2024-03-19 12:35:00,56.36,56.43,56.36,56.37,16216.0,56.36,56.43,56.36,56.37,16216.0
2024-03-19 12:40:00,56.36,56.44,56.35,56.44,9360.0,56.36,56.44,56.35,56.44,9360.0
2024-03-19 12:45:00,56.43,56.44,56.34,56.36,26206.0,56.43,56.44,56.34,56.36,26206.0
2024-03-19 12:50:00,56.36,56.37,56.33,56.35,18282.0,56.36,56.37,56.33,56.35,18282.0
2024-03-19 12:55:00,56.35,56.35,56.3,56.34,14540.0,56.35,56.35,56.3,56.34,14540.0
2024-03-19 13:00:00,56.34,56.38,56.3,56.3,26188.0,56.34,56.38,56.3,56.3,26188.0
2024-03-19 13:05:00,56.29,56.29,56.2,56.22,28952.0,56.29,56.29,56.2,56.22,28952.0
2024-03-19 13:10:00,56.23,56.28,56.23,56.26,6033.0,56.23,56.28,56.23,56.26,6033.0
2024-03-19 13:15:00,56.25,56.25,56.23,56.25,6127.0,56.25,56.25,56.23,56.25,6127.0
2024-03-19 13:20:00,56.24,56.28,56.24,56.26,18470.0,56.24,56.28,56.24,56.26,18470.0
2024-03-19 13:25:00,56.25,56.36,56.25,56.36,29572.0,56.25,56.36,56.25,56.36,29572.0
2024-03-19 13:30:00,56.36,56.39,56.35,56.38,18772.0,56.36,56.39,56.35,56.38,18772.0
2024-03-19 13:35:00,56.37,56.39,56.36,56.39,10229.0,56.37,56.39,56.36,56.39,10229.0
2024-03-19 13:40:00,56.39,56.41,56.38,56.4,7486.0,56.39,56.41,56.38,56.4,7486.0
2024-03-19 13:45:00,56.4,56.41,56.36,56.37,10670.0,56.4,56.41,56.36,56.37,10670.0
2024-03-19 13:50:00,56.37,56.37,56.35,56.36,13212.0,56.37,56.37,56.35,56.36,13212.0
2024-03-19 13:55:00,56.35,56.39,56.35,56.38,16553.0,56.35,56.39,56.35,56.38,16553.0
2024-03-19 14:00:00,56.38,56.38,56.33,56.36,12239.0,56.38,56.38,56.33,56.36,12239.0
2024-03-19 14:05:00,56.36,56.38,56.34,56.37,15138.0,56.36,56.38,56.34,56.37,15138.0
2024-03-19 14:10:00,56.37,56.42,56.35,56.4,77756.0,56.37,56.42,56.35,56.4,77756.0
2024-03-19 14:15:00,56.39,56.45,56.39,56.45,40812.0,56.39,56.45,56.39,56.45,40812.0
2024-03-19 14:20:00,56.44,56.44,56.33,56.39,44643.0,56.44,56.44,56.33,56.39,44643.0
2024-03-19 14:25:00,56.39,56.4,56.34,56.36,36979.0,56.39,56.4,56.34,56.36,36979.0
2024-03-19 14:30:00,56.36,56.45,56.36,56.42,40373.0,56.36,56.45,56.36,56.42,40373.0
2024-03-19 14:35:00,56.42,56.43,56.36,56.37,13578.0,56.42,56.43,56.36,56.37,13578.0
2024-03-19 14:40:00,56.38,56.38,56.34,56.36,13267.0,56.38,56.38,56.34,56.36,13267.0
2024-03-19 14:45:00,56.34,56.34,56.3,56.34,18544.0,56.34,56.34,56.3,56.34,18544.0
2024-03-19 14:50:00,56.34,56.39,56.33,56.37,25920.0,56.34,56.39,56.33,56.37,25920.0
2024-03-19 14:55:00,56.36,56.37,56.27,56.27,24889.0,56.36,56.37,56.27,56.27,24889.0
2024-03-19 15:00:00,56.27,56.32,56.26,56.27,23856.0,56.27,56.32,56.26,56.27,23856.0
2024-03-19 15:05:00,56.26,56.26,56.16,56.18,23299.0,56.26,56.26,56.16,56.18,23299.0
2024-03-19 15:10:00,56.18,56.19,56.12,56.14,16641.0,56.18,56.19,56.12,56.14,16641.0
2024-03-19 15:15:00,56.13,56.13,56.07,56.12,35699.0,56.13,56.13,56.07,56.12,35699.0
2024-03-19 15:20:00,56.12,56.16,56.1,56.13,19783.0,56.12,56.16,56.1,56.13,19783.0
2024-03-19 15:25:00,56.12,56.19,56.11,56.18,25177.0,56.12,56.19,56.11,56.18,25177.0
2024-03-19 15:30:00,56.18,56.18,56.14,56.16,29497.0,56.18,56.18,56.14,56.16,29497.0
2024-03-19 15:35:00,56.16,56.18,56.14,56.16,28345.0,56.16,56.18,56.14,56.16,28345.0
2024-03-19 15:40:00,56.16,56.19,56.11,56.16,77302.0,56.16,56.19,56.11,56.16,77302.0
2024-03-19 15:45:00,56.16,56.22,56.14,56.22,59614.0,56.16,56.22,56.14,56.22,59614.0
2024-03-19 15:50:00,56.21,56.3,56.2,56.27,149720.0,56.21,56.3,56.2,56.27,149720.0
2024-03-19 15:55:00,56.24,56.36,56.22,56.28,349060.0,56.24,56.36,56.22,56.28,349060.0
2024-03-20 09:30:00,56.41,56.62,56.28,56.35,51055.0,56.41,56.62,56.28,56.35,51055.0
2024-03-20 09:35:00,56.31,56.43,56.31,56.34,12437.0,56.31,56.43,56.31,56.34,12437.0
2024-03-20 09:40:00,56.35,56.4,56.3,56.37,32363.0,56.35,56.4,56.3,56.37,32363.0
2024-03-20 09:45:00,56.35,56.42,56.33,56.41,25839.0,56.35,56.42,56.33,56.41,25839.0
2024-03-20 09:50:00,56.41,56.41,56.28,56.35,46294.0,56.41,56.41,56.28,56.35,46294.0
2024-03-20 09:55:00,56.35,56.37,56.32,56.36,27491.0,56.35,56.37,56.32,56.36,27491.0
2024-03-20 10:00:00,56.35,56.42,56.33,56.37,16654.0,56.35,56.42,56.33,56.37,16654.0
2024-03-20 10:05:00,56.36,56.36,56.28,56.3,24713.0,56.36,56.36,56.28,56.3,24713.0
2024-03-20 10:10:00,56.3,56.36,56.28,56.35,11207.0,56.3,56.36,56.28,56.35,11207.0
2024-03-20 10:15:00,56.35,56.38,56.31,56.33,17389.0,56.35,56.38,56.31,56.33,17389.0
2024-03-20 10:20:00,56.34,56.42,56.31,56.41,25305.0,56.34,56.42,56.31,56.41,25305.0
2024-03-20 10:25:00,56.4,56.43,56.38,56.43,13782.0,56.4,56.43,56.38,56.43,13782.0
2024-03-20 10:30:00,56.43,56.43,56.32,56.34,9083.0,56.43,56.43,56.32,56.34,9083.0
2024-03-20 10:35:00,56.33,56.35,56.29,56.35,34702.0,56.33,56.35,56.29,56.35,34702.0
2024-03-20 10:40:00,56.34,56.37,56.29,56.37,25636.0,56.34,56.37,56.29,56.37,25636.0
2024-03-20 10:45:00,56.36,56.4,56.34,56.34,16586.0,56.36,56.4,56.34,56.34,16586.0
2024-03-20 10:50:00,56.34,56.39,56.33,56.39,11851.0,56.34,56.39,56.33,56.39,11851.0
2024-03-20 10:55:00,56.39,56.42,56.37,56.37,17060.0,56.39,56.42,56.37,56.37,17060.0
2024-03-20 11:00:00,56.36,56.38,56.34,56.38,11870.0,56.36,56.38,56.34,56.38,11870.0
2024-03-20 11:05:00,56.38,56.39,56.35,56.36,19225.0,56.38,56.39,56.35,56.36,19225.0
2024-03-20 11:10:00,56.36,56.44,56.35,56.42,21007.0,56.36,56.44,56.35,56.42,21007.0
2024-03-20 11:15:00,56.42,56.51,56.42,56.48,34794.0,56.42,56.51,56.42,56.48,34794.0
2024-03-20 11:20:00,56.48,56.48,56.42,56.44,14649.0,56.48,56.48,56.42,56.44,14649.0
2024-03-20 11:25:00,56.44,56.46,56.43,56.45,13508.0,56.44,56.46,56.43,56.45,13508.0
2024-03-20 11:30:00,56.45,56.45,56.4,56.41,17903.0,56.45,56.45,56.4,56.41,17903.0
2024-03-20 11:35:00,56.41,56.44,56.4,56.4,67630.0,56.41,56.44,56.4,56.4,67630.0
2024-03-20 11:40:00,56.39,56.39,56.36,56.37,16315.0,56.39,56.39,56.36,56.37,16315.0
2024-03-20 11:45:00,56.38,56.4,56.34,56.4,19643.0,56.38,56.4,56.34,56.4,19643.0
2024-03-20 11:50:00,56.4,56.45,56.39,56.42,11430.0,56.4,56.45,56.39,56.42,11430.0
2024-03-20 11:55:00,56.42,56.45,56.39,56.4,6624.0,56.42,56.45,56.39,56.4,6624.0
2024-03-20 12:00:00,56.39,56.42,56.37,56.41,12292.0,56.39,56.42,56.37,56.41,12292.0
2024-03-20 12:05:00,56.4,56.44,56.39,56.42,11492.0,56.4,56.44,56.39,56.42,11492.0
2024-03-20 12:10:00,56.42,56.43,56.39,56.4,14199.0,56.42,56.43,56.39,56.4,14199.0
2024-03-20 12:15:00,56.41,56.42,56.38,56.39,7740.0,56.41,56.42,56.38,56.39,7740.0
2024-03-20 12:20:00,56.39,56.39,56.35,56.38,11870.0,56.39,56.39,56.35,56.38,11870.0
2024-03-20 12:25:00,56.37,56.39,56.37,56.38,6541.0,56.37,56.39,56.37,56.38,6541.0
2024-03-20 12:30:00,56.37,56.4,56.36,56.4,22387.0,56.37,56.4,56.36,56.4,22387.0
2024-03-20 12:35:00,56.4,56.42,56.39,56.42,14280.0,56.4,56.42,56.39,56.42,14280.0
2024-03-20 12:40:00,56.42,56.45,56.41,56.43,12384.0,56.42,56.45,56.41,56.43,12384.0
2024-03-20 12:45:00,56.42,56.45,56.42,56.44,5689.0,56.42,56.45,56.42,56.44,5689.0
2024-03-20 12:50:00,56.43,56.45,56.41,56.42,12017.0,56.43,56.45,56.41,56.42,12017.0
2024-03-20 12:55:00,56.42,56.43,56.37,56.39,14439.0,56.42,56.43,56.37,56.39,14439.0
2024-03-20 13:00:00,56.39,56.39,56.36,56.38,13022.0,56.39,56.39,56.36,56.38,13022.0
2024-03-20 13:05:00,56.38,56.41,56.37,56.38,18557.0,56.38,56.41,56.37,56.38,18557.0
2024-03-20 13:10:00,56.39,56.41,56.38,56.4,11319.0,56.39,56.41,56.38,56.4,11319.0
2024-03-20 13:15:00,56.4,56.41,56.38,56.41,28462.0,56.4,56.41,56.38,56.41,28462.0
2024-03-20 13:20:00,56.41,56.44,56.39,56.41,21154.0,56.41,56.44,56.39,56.41,21154.0
2024-03-20 13:25:00,56.41,56.45,56.41,56.44,15732.0,56.41,56.45,56.41,56.44,15732.0
2024-03-20 13:30:00,56.44,56.5,56.44,56.49,23400.0,56.44,56.5,56.44,56.49,23400.0
2024-03-20 13:35:00,56.5,56.5,56.42,56.44,9267.0,56.5,56.5,56.42,56.44,9267.0
2024-03-20 13:40:00,56.44,56.44,56.37,56.4,25555.0,56.44,56.44,56.37,56.4,25555.0
2024-03-20 13:45:00,56.4,56.43,56.38,56.43,23444.0,56.4,56.43,56.38,56.43,23444.0
2024-03-20 13:50:00,56.43,56.46,56.42,56.42,8084.0,56.43,56.46,56.42,56.42,8084.0
2024-03-20 13:55:00,56.43,56.44,56.42,56.43,6977.0,56.43,56.44,56.42,56.43,6977.0
2024-03-20 14:00:00,56.44,56.67,56.43,56.65,47483.0,56.44,56.67,56.43,56.65,47483.0
2024-03-20 14:05:00,56.65,56.76,56.56,56.57,36168.0,56.65,56.76,56.56,56.57,36168.0
2024-03-20 14:10:00,56.59,56.69,56.59,56.65,13896.0,56.59,56.69,56.59,56.65,13896.0
2024-03-20 14:15:00,56.66,56.66,56.58,56.6,22892.0,56.66,56.66,56.58,56.6,22892.0
2024-03-20 14:20:00,56.59,56.68,56.59,56.62,12374.0,56.59,56.68,56.59,56.62,12374.0
2024-03-20 14:25:00,56.62,56.69,56.61,56.68,15319.0,56.62,56.69,56.61,56.68,15319.0
2024-03-20 14:30:00,56.69,56.72,56.49,56.5,47038.0,56.69,56.72,56.49,56.5,47038.0
2024-03-20 14:35:00,56.5,56.64,56.48,56.61,47391.0,56.5,56.64,56.48,56.61,47391.0
2024-03-20 14:40:00,56.62,56.7,56.58,56.65,35182.0,56.62,56.7,56.58,56.65,35182.0
2024-03-20 14:45:00,56.66,56.81,56.66,56.8,21434.0,56.66,56.81,56.66,56.8,21434.0
2024-03-20 14:50:00,56.79,56.82,56.7,56.77,34737.0,56.79,56.82,56.7,56.77,34737.0
2024-03-20 14:55:00,56.78,56.82,56.68,56.75,23800.0,56.78,56.82,56.68,56.75,23800.0
2024-03-20 15:00:00,56.76,56.85,56.76,56.83,33381.0,56.76,56.85,56.76,56.83,33381.0
2024-03-20 15:05:00,56.83,56.9,56.81,56.82,27239.0,56.83,56.9,56.81,56.82,27239.0
2024-03-20 15:10:00,56.83,56.87,56.73,56.75,42062.0,56.83,56.87,56.73,56.75,42062.0
2024-03-20 15:15:00,56.75,56.87,56.71,56.85,42685.0,56.75,56.87,56.71,56.85,42685.0
2024-03-20 15:20:00,56.85,56.89,56.8,56.86,27895.0,56.85,56.89,56.8,56.86,27895.0
2024-03-20 15:25:00,56.86,56.93,56.82,56.91,33836.0,56.86,56.93,56.82,56.91,33836.0
2024-03-20 15:30:00,56.91,56.95,56.87,56.9,28867.0,56.91,56.95,56.87,56.9,28867.0
2024-03-20 15:35:00,56.9,56.91,56.81,56.86,30020.0,56.9,56.91,56.81,56.86,30020.0
2024-03-20 15:40:00,56.86,56.89,56.81,56.82,33736.0,56.86,56.89,56.81,56.82,33736.0
2024-03-20 15:45:00,56.83,56.9,56.81,56.85,41001.0,56.83,56.9,56.81,56.85,41001.0
2024-03-20 15:50:00,56.86,56.93,56.78,56.89,109551.0,56.86,56.93,56.78,56.89,109551.0
2024-03-20 15:55:00,56.89,56.93,56.87,56.92,185004.0,56.89,56.93,56.87,56.92,185004.0
2024-03-21 09:30:00,57.32,57.63,57.32,57.57,78031.0,57.32,57.63,57.32,57.57,78031.0
2024-03-21 09:35:00,57.57,57.66,57.56,57.58,28052.0,57.57,57.66,57.56,57.58,28052.0
2024-03-21 09:40:00,57.58,57.58,57.47,57.5,44943.0,57.58,57.58,57.47,57.5,44943.0
2024-03-21 09:45:00,57.5,57.55,57.45,57.46,40733.0,57.5,57.55,57.45,57.46,40733.0
2024-03-21 09:50:00,57.48,57.57,57.47,57.55,28135.0,57.48,57.57,57.47,57.55,28135.0
2024-03-21 09:55:00,57.55,57.62,57.53,57.58,19301.0,57.55,57.62,57.53,57.58,19301.0
2024-03-21 10:00:00,57.58,57.58,57.49,57.52,19735.0,57.58,57.58,57.49,57.52,19735.0
2024-03-21 10:05:00,57.51,57.52,57.35,57.38,37282.0,57.51,57.52,57.35,57.38,37282.0
2024-03-21 10:10:00,57.39,57.42,57.34,57.37,26065.0,57.39,57.42,57.34,57.37,26065.0
2024-03-21 10:15:00,57.37,57.47,57.37,57.42,22740.0,57.37,57.47,57.37,57.42,22740.0
2024-03-21 10:20:00,57.43,57.5,57.4,57.41,11805.0,57.43,57.5,57.4,57.41,11805.0
2024-03-21 10:25:00,57.43,57.44,57.39,57.4,14544.0,57.43,57.44,57.39,57.4,14544.0
2024-03-21 10:30:00,57.4,57.51,57.38,57.51,27634.0,57.4,57.51,57.38,57.51,27634.0
2024-03-21 10:35:00,57.51,57.56,57.49,57.5,15211.0,57.51,57.56,57.49,57.5,15211.0
2024-03-21 10:40:00,57.51,57.6,57.49,57.6,21704.0,57.51,57.6,57.49,57.6,21704.0
2024-03-21 10:45:00,57.61,57.71,57.6,57.71,20773.0,57.61,57.71,57.6,57.71,20773.0
2024-03-21 10:50:00,57.7,57.74,57.67,57.72,77063.0,57.7,57.74,57.67,57.72,77063.0
2024-03-21 10:55:00,57.72,57.79,57.69,57.74,35883.0,57.72,57.79,57.69,57.74,35883.0
2024-03-21 11:00:00,57.75,57.86,57.72,57.82,45630.0,57.75,57.86,57.72,57.82,45630.0
2024-03-21 11:05:00,57.8,57.83,57.78,57.83,33679.0,57.8,57.83,57.78,57.83,33679.0
2024-03-21 11:10:00,57.83,57.85,57.68,57.7,125398.0,57.83,57.85,57.68,57.7,125398.0
2024-03-21 11:15:00,57.71,57.74,57.66,57.69,53101.0,57.71,57.74,57.66,57.69,53101.0
2024-03-21 11:20:00,57.7,57.7,57.63,57.67,20737.0,57.7,57.7,57.63,57.67,20737.0
2024-03-21 11:25:00,57.67,57.75,57.66,57.75,23403.0,57.67,57.75,57.66,57.75,23403.0
2024-03-21 11:30:00,57.75,57.79,57.72,57.75,39410.0,57.75,57.79,57.72,57.75,39410.0
2024-03-21 11:35:00,57.75,57.78,57.69,57.73,35074.0,57.75,57.78,57.69,57.73,35074.0
2024-03-21 11:40:00,57.73,57.76,57.7,57.71,15629.0,57.73,57.76,57.7,57.71,15629.0
2024-03-21 11:45:00,57.7,57.71,57.59,57.6,47180.0,57.7,57.71,57.59,57.6,47180.0
2024-03-21 11:50:00,57.6,57.68,57.59,57.6,80736.0,57.6,57.68,57.59,57.6,80736.0
2024-03-21 11:55:00,57.6,57.66,57.59,57.62,24363.0,57.6,57.66,57.59,57.62,24363.0
2024-03-21 12:00:00,57.62,57.66,57.61,57.64,19016.0,57.62,57.66,57.61,57.64,19016.0
2024-03-21 12:05:00,57.64,57.7,57.63,57.67,25799.0,57.64,57.7,57.63,57.67,25799.0
2024-03-21 12:10:00,57.66,57.73,57.65,57.73,26832.0,57.66,57.73,57.65,57.73,26832.0
2024-03-21 12:15:00,57.73,57.73,57.69,57.7,28612.0,57.73,57.73,57.69,57.7,28612.0
2024-03-21 12:20:00,57.7,57.72,57.7,57.72,26809.0,57.7,57.72,57.7,57.72,26809.0
2024-03-21 12:25:00,57.72,57.79,57.71,57.72,27829.0,57.72,57.79,57.71,57.72,27829.0
2024-03-21 12:30:00,57.71,57.74,57.69,57.73,30926.0,57.71,57.74,57.69,57.73,30926.0
2024-03-21 12:35:00,57.73,57.75,57.69,57.72,21499.0,57.73,57.75,57.69,57.72,21499.0
2024-03-21 12:40:00,57.72,57.73,57.68,57.7,36542.0,57.72,57.73,57.68,57.7,36542.0
2024-03-21 12:45:00,57.7,57.7,57.63,57.67,27128.0,57.7,57.7,57.63,57.67,27128.0
2024-03-21 12:50:00,57.67,57.71,57.66,57.7,22839.0,57.67,57.71,57.66,57.7,22839.0
2024-03-21 12:55:00,57.7,57.75,57.69,57.71,30150.0,57.7,57.75,57.69,57.71,30150.0
2024-03-21 13:00:00,57.7,57.71,57.6,57.62,49209.0,57.7,57.71,57.6,57.62,49209.0
2024-03-21 13:05:00,57.62,57.66,57.61,57.63,16413.0,57.62,57.66,57.61,57.63,16413.0
2024-03-21 13:10:00,57.63,57.64,57.61,57.63,37233.0,57.63,57.64,57.61,57.63,37233.0
2024-03-21 13:15:00,57.62,57.67,57.61,57.63,26660.0,57.62,57.67,57.61,57.63,26660.0
2024-03-21 13:20:00,57.63,57.64,57.62,57.63,18134.0,57.63,57.64,57.62,57.63,18134.0
2024-03-21 13:25:00,57.64,57.65,57.61,57.63,22120.0,57.64,57.65,57.61,57.63,22120.0
2024-03-21 13:30:00,57.62,57.63,57.58,57.6,28422.0,57.62,57.63,57.58,57.6,28422.0
2024-03-21 13:35:00,57.61,57.66,57.6,57.64,17431.0,57.61,57.66,57.6,57.64,17431.0
2024-03-21 13:40:00,57.64,57.64,57.62,57.64,15899.0,57.64,57.64,57.62,57.64,15899.0
2024-03-21 13:45:00,57.64,57.65,57.61,57.64,19951.0,57.64,57.65,57.61,57.64,19951.0
2024-03-21 13:50:00,57.64,57.65,57.61,57.64,37922.0,57.64,57.65,57.61,57.64,37922.0
2024-03-21 13:55:00,57.64,57.73,57.63,57.67,46989.0,57.64,57.73,57.63,57.67,46989.0
2024-03-21 14:00:00,57.66,57.69,57.62,57.65,37385.0,57.66,57.69,57.62,57.65,37385.0
2024-03-21 14:05:00,57.65,57.67,57.63,57.64,38180.0,57.65,57.67,57.63,57.64,38180.0
2024-03-21 14:10:00,57.64,57.68,57.63,57.66,26125.0,57.64,57.68,57.63,57.66,26125.0
2024-03-21 14:15:00,57.67,57.67,57.58,57.6,25301.0,57.67,57.67,57.58,57.6,25301.0
2024-03-21 14:20:00,57.61,57.64,57.59,57.62,23973.0,57.61,57.64,57.59,57.62,23973.0
2024-03-21 14:25:00,57.62,57.64,57.61,57.62,12672.0,57.62,57.64,57.61,57.62,12672.0
2024-03-21 14:30:00,57.63,57.64,57.6,57.62,40915.0,57.63,57.64,57.6,57.62,40915.0
2024-03-21 14:35:00,57.62,57.62,57.52,57.53,42280.0,57.62,57.62,57.52,57.53,42280.0
2024-03-21 14:40:00,57.52,57.53,57.45,57.48,35570.0,57.52,57.53,57.45,57.48,35570.0
2024-03-21 14:45:00,57.49,57.5,57.45,57.45,16625.0,57.49,57.5,57.45,57.45,16625.0
2024-03-21 14:50:00,57.46,57.49,57.43,57.48,32587.0,57.46,57.49,57.43,57.48,32587.0
2024-03-21 14:55:00,57.47,57.49,57.42,57.47,65902.0,57.47,57.49,57.42,57.47,65902.0
2024-03-21 15:00:00,57.47,57.5,57.39,57.43,71567.0,57.47,57.5,57.39,57.43,71567.0
2024-03-21 15:05:00,57.44,57.5,57.43,57.46,21360.0,57.44,57.5,57.43,57.46,21360.0
2024-03-21 15:10:00,57.45,57.49,57.44,57.45,44212.0,57.45,57.49,57.44,57.45,44212.0
2024-03-21 15:15:00,57.45,57.47,57.44,57.44,50830.0,57.45,57.47,57.44,57.44,50830.0
2024-03-21 15:20:00,57.44,57.45,57.39,57.41,37522.0,57.44,57.45,57.39,57.41,37522.0
2024-03-21 15:25:00,57.4,57.42,57.36,57.4,49487.0,57.4,57.42,57.36,57.4,49487.0
2024-03-21 15:30:00,57.4,57.43,57.3,57.3,55975.0,57.4,57.43,57.3,57.3,55975.0
2024-03-21 15:35:00,57.3,57.34,57.29,57.33,88844.0,57.3,57.34,57.29,57.33,88844.0
2024-03-21 15:40:00,57.33,57.39,57.32,57.38,51464.0,57.33,57.39,57.32,57.38,51464.0
2024-03-21 15:45:00,57.38,57.38,57.3,57.31,77839.0,57.38,57.38,57.3,57.31,77839.0
2024-03-21 15:50:00,57.32,57.37,57.28,57.36,144449.0,57.32,57.37,57.28,57.36,144449.0
2024-03-21 15:55:00,57.33,57.35,57.19,57.21,478376.0,57.33,57.35,57.19,57.21,478376.0
2024-03-22 09:30:00,57.33,57.41,57.18,57.34,56958.0,57.33,57.41,57.18,57.34,56958.0
2024-03-22 09:35:00,57.35,57.39,57.27,57.39,16650.0,57.35,57.39,57.27,57.39,16650.0
2024-03-22 09:40:00,57.4,57.5,57.36,57.4,40745.0,57.4,57.5,57.36,57.4,40745.0
2024-03-22 09:45:00,57.39,57.45,57.35,57.42,20973.0,57.39,57.45,57.35,57.42,20973.0
2024-03-22 09:50:00,57.42,57.43,57.35,57.37,12229.0,57.42,57.43,57.35,57.37,12229.0
2024-03-22 09:55:00,57.37,57.37,57.27,57.3,33187.0,57.37,57.37,57.27,57.3,33187.0
2024-03-22 10:00:00,57.31,57.39,57.3,57.36,27477.0,57.31,57.39,57.3,57.36,27477.0
2024-03-22 10:05:00,57.36,57.44,57.31,57.43,25347.0,57.36,57.44,57.31,57.43,25347.0
2024-03-22 10:10:00,57.43,57.43,57.32,57.34,23772.0,57.43,57.43,57.32,57.34,23772.0
2024-03-22 10:15:00,57.33,57.38,57.31,57.37,11529.0,57.33,57.38,57.31,57.37,11529.0
2024-03-22 10:20:00,57.38,57.38,57.32,57.33,16484.0,57.38,57.38,57.32,57.33,16484.0
2024-03-22 10:25:00,57.34,57.37,57.29,57.36,12430.0,57.34,57.37,57.29,57.36,12430.0
2024-03-22 10:30:00,57.36,57.41,57.35,57.39,10191.0,57.36,57.41,57.35,57.39,10191.0
2024-03-22 10:35:00,57.39,57.39,57.33,57.37,15738.0,57.39,57.39,57.33,57.37,15738.0
2024-03-22 10:40:00,57.36,57.39,57.34,57.38,11806.0,57.36,57.39,57.34,57.38,11806.0
2024-03-22 10:45:00,57.37,57.38,57.28,57.38,17951.0,57.37,57.38,57.28,57.38,17951.0
2024-03-22 10:50:00,57.37,57.37,57.24,57.25,27492.0,57.37,57.37,57.24,57.25,27492.0
2024-03-22 10:55:00,57.25,57.3,57.23,57.23,21313.0,57.25,57.3,57.23,57.23,21313.0
2024-03-22 11:00:00,57.23,57.3,57.23,57.27,16003.0,57.23,57.3,57.23,57.27,16003.0
2024-03-22 11:05:00,57.27,57.27,57.22,57.26,26632.0,57.27,57.27,57.22,57.26,26632.0
2024-03-22 11:10:00,57.26,57.36,57.25,57.27,29029.0,57.26,57.36,57.25,57.27,29029.0
2024-03-22 11:15:00,57.27,57.27,57.22,57.26,17710.0,57.27,57.27,57.22,57.26,17710.0
2024-03-22 11:20:00,57.26,57.33,57.26,57.33,12481.0,57.26,57.33,57.26,57.33,12481.0
2024-03-22 11:25:00,57.34,57.37,57.32,57.37,6593.0,57.34,57.37,57.32,57.37,6593.0
2024-03-22 11:30:00,57.37,57.41,57.36,57.4,14276.0,57.37,57.41,57.36,57.4,14276.0
2024-03-22 11:35:00,57.39,57.42,57.33,57.34,19584.0,57.39,57.42,57.33,57.34,19584.0
2024-03-22 11:40:00,57.34,57.36,57.31,57.32,23317.0,57.34,57.36,57.31,57.32,23317.0
2024-03-22 11:45:00,57.28,57.3,57.27,57.28,8479.0,57.28,57.3,57.27,57.28,8479.0
2024-03-22 11:50:00,57.28,57.29,57.23,57.26,16384.0,57.28,57.29,57.23,57.26,16384.0
2024-03-22 11:55:00,57.25,57.31,57.24,57.3,9094.0,57.25,57.31,57.24,57.3,9094.0
2024-03-22 12:00:00,57.3,57.32,57.27,57.29,19705.0,57.3,57.32,57.27,57.29,19705.0
2024-03-22 12:05:00,57.29,57.31,57.25,57.26,16205.0,57.29,57.31,57.25,57.26,16205.0
2024-03-22 12:10:00,57.26,57.28,57.25,57.28,7977.0,57.26,57.28,57.25,57.28,7977.0
2024-03-22 12:15:00,57.27,57.29,57.25,57.29,8828.0,57.27,57.29,57.25,57.29,8828.0
2024-03-22 12:20:00,57.29,57.33,57.28,57.3,16554.0,57.29,57.33,57.28,57.3,16554.0
2024-03-22 12:25:00,57.3,57.34,57.3,57.34,8417.0,57.3,57.34,57.3,57.34,8417.0
2024-03-22 12:30:00,57.34,57.34,57.24,57.24,10441.0,57.34,57.34,57.24,57.24,10441.0
2024-03-22 12:35:00,57.25,57.27,57.22,57.27,9526.0,57.25,57.27,57.22,57.27,9526.0
2024-03-22 12:40:00,57.28,57.29,57.27,57.29,7775.0,57.28,57.29,57.27,57.29,7775.0
2024-03-22 12:45:00,57.29,57.31,57.28,57.3,11384.0,57.29,57.31,57.28,57.3,11384.0
2024-03-22 12:50:00,57.3,57.34,57.29,57.33,11281.0,57.3,57.34,57.29,57.33,11281.0
2024-03-22 12:55:00,57.32,57.32,57.3,57.32,11162.0,57.32,57.32,57.3,57.32,11162.0
2024-03-22 13:00:00,57.32,57.35,57.31,57.35,9672.0,57.32,57.35,57.31,57.35,9672.0
2024-03-22 13:05:00,57.35,57.38,57.35,57.37,38761.0,57.35,57.38,57.35,57.37,38761.0
2024-03-22 13:10:00,57.37,57.39,57.35,57.36,47220.0,57.37,57.39,57.35,57.36,47220.0
2024-03-22 13:15:00,57.36,57.41,57.35,57.41,17258.0,57.36,57.41,57.35,57.41,17258.0
2024-03-22 13:20:00,57.41,57.44,57.4,57.44,12004.0,57.41,57.44,57.4,57.44,12004.0
2024-03-22 13:25:00,57.43,57.46,57.39,57.42,79387.0,57.43,57.46,57.39,57.42,79387.0
2024-03-22 13:30:00,57.42,57.44,57.4,57.42,6656.0,57.42,57.44,57.4,57.42,6656.0
2024-03-22 13:35:00,57.42,57.45,57.4,57.45,24872.0,57.42,57.45,57.4,57.45,24872.0
2024-03-22 13:40:00,57.45,57.45,57.42,57.45,7945.0,57.45,57.45,57.42,57.45,7945.0
2024-03-22 13:45:00,57.45,57.49,57.45,57.48,16078.0,57.45,57.49,57.45,57.48,16078.0
2024-03-22 13:50:00,57.49,57.54,57.48,57.51,18379.0,57.49,57.54,57.48,57.51,18379.0
2024-03-22 13:55:00,57.52,57.55,57.51,57.53,12599.0,57.52,57.55,57.51,57.53,12599.0
2024-03-22 14:00:00,57.54,57.57,57.53,57.53,19099.0,57.54,57.57,57.53,57.53,19099.0
2024-03-22 14:05:00,57.54,57.54,57.48,57.51,17366.0,57.54,57.54,57.48,57.51,17366.0
2024-03-22 14:10:00,57.51,57.53,57.5,57.53,11749.0,57.51,57.53,57.5,57.53,11749.0
2024-03-22 14:15:00,57.53,57.53,57.48,57.5,20972.0,57.53,57.53,57.48,57.5,20972.0
2024-03-22 14:20:00,57.51,57.52,57.5,57.51,18264.0,57.51,57.52,57.5,57.51,18264.0
2024-03-22 14:25:00,57.5,57.57,57.5,57.51,31773.0,57.5,57.57,57.5,57.51,31773.0
2024-03-22 14:30:00,57.51,57.52,57.46,57.48,13129.0,57.51,57.52,57.46,57.48,13129.0
2024-03-22 14:35:00,57.48,57.5,57.46,57.5,14438.0,57.48,57.5,57.46,57.5,14438.0
2024-03-22 14:40:00,57.5,57.52,57.48,57.51,25173.0,57.5,57.52,57.48,57.51,25173.0
2024-03-22 14:45:00,57.51,57.52,57.49,57.52,24432.0,57.51,57.52,57.49,57.52,24432.0
2024-03-22 14:50:00,57.51,57.54,57.5,57.51,15406.0,57.51,57.54,57.5,57.51,15406.0
2024-03-22 14:55:00,57.52,57.55,57.51,57.53,15767.0,57.52,57.55,57.51,57.53,15767.0
2024-03-22 15:00:00,57.53,57.54,57.5,57.53,22777.0,57.53,57.54,57.5,57.53,22777.0
2024-03-22 15:05:00,57.53,57.54,57.5,57.54,23761.0,57.53,57.54,57.5,57.54,23761.0
2024-03-22 15:10:00,57.54,57.54,57.38,57.46,61600.0,57.54,57.54,57.38,57.46,61600.0
2024-03-22 15:15:00,57.46,57.5,57.45,57.48,21031.0,57.46,57.5,57.45,57.48,21031.0
2024-03-22 15:20:00,57.5,57.52,57.49,57.51,16758.0,57.5,57.52,57.49,57.51,16758.0
2024-03-22 15:25:00,57.51,57.55,57.51,57.51,63496.0,57.51,57.55,57.51,57.51,63496.0
2024-03-22 15:30:00,57.5,57.5,57.47,57.5,16941.0,57.5,57.5,57.47,57.5,16941.0
2024-03-22 15:35:00,57.51,57.53,57.49,57.52,39697.0,57.51,57.53,57.49,57.52,39697.0
2024-03-22 15:40:00,57.52,57.52,57.48,57.51,33977.0,57.52,57.52,57.48,57.51,33977.0
2024-03-22 15:45:00,57.51,57.51,57.46,57.48,65289.0,57.51,57.51,57.46,57.48,65289.0
2024-03-22 15:50:00,57.48,57.59,57.47,57.5,110568.0,57.48,57.59,57.47,57.5,110568.0
2024-03-22 15:55:00,57.5,57.52,57.41,57.42,180949.0,57.5,57.52,57.41,57.42,180949.0
2024-03-25 09:30:00,57.32,57.55,57.23,57.24,75842.0,57.32,57.55,57.23,57.24,75842.0
2024-03-25 09:35:00,57.24,57.38,57.22,57.3,40301.0,57.24,57.38,57.22,57.3,40301.0
2024-03-25 09:40:00,57.3,57.32,57.18,57.3,64452.0,57.3,57.32,57.18,57.3,64452.0
2024-03-25 09:45:00,57.29,57.31,57.19,57.2,34681.0,57.29,57.31,57.19,57.2,34681.0
2024-03-25 09:50:00,57.2,57.28,57.01,57.11,36662.0,57.2,57.28,57.01,57.11,36662.0
2024-03-25 09:55:00,57.11,57.13,57.01,57.04,11688.0,57.11,57.13,57.01,57.04,11688.0
2024-03-25 10:00:00,57.04,57.16,57.03,57.08,32588.0,57.04,57.16,57.03,57.08,32588.0
2024-03-25 10:05:00,57.09,57.21,57.07,57.17,92997.0,57.09,57.21,57.07,57.17,92997.0
2024-03-25 10:10:00,57.17,57.21,57.14,57.21,20703.0,57.17,57.21,57.14,57.21,20703.0
2024-03-25 10:15:00,57.21,57.23,57.19,57.19,12734.0,57.21,57.23,57.19,57.19,12734.0
2024-03-25 10:20:00,57.18,57.2,57.14,57.18,26526.0,57.18,57.2,57.14,57.18,26526.0
2024-03-25 10:25:00,57.17,57.18,57.12,57.12,31978.0,57.17,57.18,57.12,57.12,31978.0
2024-03-25 10:30:00,57.11,57.14,57.07,57.13,50417.0,57.11,57.14,57.07,57.13,50417.0
2024-03-25 10:35:00,57.13,57.21,57.1,57.21,15103.0,57.13,57.21,57.1,57.21,15103.0
2024-03-25 10:40:00,57.2,57.21,57.15,57.18,13698.0,57.2,57.21,57.15,57.18,13698.0
2024-03-25 10:45:00,57.18,57.18,57.1,57.11,25936.0,57.18,57.18,57.1,57.11,25936.0
2024-03-25 10:50:00,57.11,57.17,57.09,57.15,23991.0,57.11,57.17,57.09,57.15,23991.0
2024-03-25 10:55:00,57.14,57.15,57.13,57.15,10525.0,57.14,57.15,57.13,57.15,10525.0
2024-03-25 11:00:00,57.14,57.18,57.11,57.16,43676.0,57.14,57.18,57.11,57.16,43676.0
2024-03-25 11:05:00,57.16,57.17,57.11,57.12,14934.0,57.16,57.17,57.11,57.12,14934.0
2024-03-25 11:10:00,57.12,57.13,57.09,57.12,23701.0,57.12,57.13,57.09,57.12,23701.0
2024-03-25 11:15:00,57.12,57.17,57.11,57.12,13114.0,57.12,57.17,57.11,57.12,13114.0
2024-03-25 11:20:00,57.12,57.13,57.1,57.11,16893.0,57.12,57.13,57.1,57.11,16893.0
2024-03-25 11:25:00,57.11,57.16,57.09,57.16,10752.0,57.11,57.16,57.09,57.16,10752.0
2024-03-25 11:30:00,57.16,57.18,57.12,57.18,15087.0,57.16,57.18,57.12,57.18,15087.0
2024-03-25 11:35:00,57.18,57.23,57.16,57.22,19985.0,57.18,57.23,57.16,57.22,19985.0
2024-03-25 11:40:00,57.22,57.24,57.22,57.23,8629.0,57.22,57.24,57.22,57.23,8629.0
2024-03-25 11:45:00,57.23,57.26,57.21,57.23,27220.0,57.23,57.26,57.21,57.23,27220.0
2024-03-25 11:50:00,57.23,57.25,57.21,57.22,24156.0,57.23,57.25,57.21,57.22,24156.0
2024-03-25 11:55:00,57.22,57.24,57.22,57.23,7797.0,57.22,57.24,57.22,57.23,7797.0
2024-03-25 12:00:00,57.23,57.28,57.22,57.24,19744.0,57.23,57.28,57.22,57.24,19744.0
2024-03-25 12:05:00,57.24,57.28,57.24,57.27,7101.0,57.24,57.28,57.24,57.27,7101.0
2024-03-25 12:10:00,57.27,57.29,57.26,57.29,17759.0,57.27,57.29,57.26,57.29,17759.0
2024-03-25 12:15:00,57.29,57.29,57.23,57.24,27561.0,57.29,57.29,57.23,57.24,27561.0
2024-03-25 12:20:00,57.25,57.25,57.24,57.25,8395.0,57.25,57.25,57.24,57.25,8395.0
2024-03-25 12:25:00,57.25,57.27,57.24,57.25,24455.0,57.25,57.27,57.24,57.25,24455.0
2024-03-25 12:30:00,57.25,57.25,57.16,57.19,24870.0,57.25,57.25,57.16,57.19,24870.0
2024-03-25 12:35:00,57.2,57.21,57.13,57.14,16700.0,57.2,57.21,57.13,57.14,16700.0
2024-03-25 12:40:00,57.14,57.18,57.1,57.18,16414.0,57.14,57.18,57.1,57.18,16414.0
2024-03-25 12:45:00,57.17,57.21,57.15,57.19,51710.0,57.17,57.21,57.15,57.19,51710.0
2024-03-25 12:50:00,57.19,57.2,57.17,57.18,10676.0,57.19,57.2,57.17,57.18,10676.0
2024-03-25 12:55:00,57.18,57.22,57.17,57.22,9654.0,57.18,57.22,57.17,57.22,9654.0
2024-03-25 13:00:00,57.22,57.25,57.21,57.22,40675.0,57.22,57.25,57.21,57.22,40675.0
2024-03-25 13:05:00,57.23,57.23,57.18,57.21,32784.0,57.23,57.23,57.18,57.21,32784.0
2024-03-25 13:10:00,57.2,57.22,57.19,57.22,17779.0,57.2,57.22,57.19,57.22,17779.0
2024-03-25 13:15:00,57.22,57.24,57.21,57.22,7987.0,57.22,57.24,57.21,57.22,7987.0
2024-03-25 13:20:00,57.22,57.25,57.21,57.25,11323.0,57.22,57.25,57.21,57.25,11323.0
2024-03-25 13:25:00,57.25,57.25,57.23,57.23,22835.0,57.25,57.25,57.23,57.23,22835.0
2024-03-25 13:30:00,57.23,57.28,57.23,57.26,13328.0,57.23,57.28,57.23,57.26,13328.0
2024-03-25 13:35:00,57.26,57.27,57.25,57.26,7754.0,57.26,57.27,57.25,57.26,7754.0
2024-03-25 13:40:00,57.26,57.32,57.26,57.32,10464.0,57.26,57.32,57.26,57.32,10464.0
2024-03-25 13:45:00,57.32,57.33,57.28,57.29,7103.0,57.32,57.33,57.28,57.29,7103.0
2024-03-25 13:50:00,57.28,57.28,57.25,57.27,22252.0,57.28,57.28,57.25,57.27,22252.0
2024-03-25 13:55:00,57.27,57.28,57.26,57.28,10335.0,57.27,57.28,57.26,57.28,10335.0
2024-03-25 14:00:00,57.29,57.29,57.24,57.26,7484.0,57.29,57.29,57.24,57.26,7484.0
2024-03-25 14:05:00,57.25,57.32,57.25,57.32,29229.0,57.25,57.32,57.25,57.32,29229.0
2024-03-25 14:10:00,57.32,57.32,57.28,57.3,16469.0,57.32,57.32,57.28,57.3,16469.0
2024-03-25 14:15:00,57.3,57.33,57.29,57.29,23039.0,57.3,57.33,57.29,57.29,23039.0
2024-03-25 14:20:00,57.29,57.3,57.28,57.29,21250.0,57.29,57.3,57.28,57.29,21250.0
2024-03-25 14:25:00,57.29,57.31,57.27,57.3,22551.0,57.29,57.31,57.27,57.3,22551.0
2024-03-25 14:30:00,57.3,57.3,57.29,57.3,9211.0,57.3,57.3,57.29,57.3,9211.0
2024-03-25 14:35:00,57.3,57.35,57.29,57.3,24060.0,57.3,57.35,57.29,57.3,24060.0
2024-03-25 14:40:00,57.31,57.32,57.29,57.3,14720.0,57.31,57.32,57.29,57.3,14720.0
2024-03-25 14:45:00,57.3,57.33,57.29,57.32,18846.0,57.3,57.33,57.29,57.32,18846.0
2024-03-25 14:50:00,57.31,57.31,57.28,57.3,20701.0,57.31,57.31,57.28,57.3,20701.0
2024-03-25 14:55:00,57.3,57.34,57.29,57.32,25254.0,57.3,57.34,57.29,57.32,25254.0
2024-03-25 15:00:00,57.31,57.32,57.28,57.31,53783.0,57.31,57.32,57.28,57.31,53783.0
2024-03-25 15:05:00,57.3,57.31,57.29,57.3,12102.0,57.3,57.31,57.29,57.3,12102.0
2024-03-25 15:10:00,57.3,57.31,57.24,57.29,48762.0,57.3,57.31,57.24,57.29,48762.0
2024-03-25 15:15:00,57.29,57.3,57.28,57.29,20119.0,57.29,57.3,57.28,57.29,20119.0
2024-03-25 15:20:00,57.29,57.3,57.26,57.29,57067.0,57.29,57.3,57.26,57.29,57067.0
2024-03-25 15:25:00,57.29,57.3,57.27,57.28,25875.0,57.29,57.3,57.27,57.28,25875.0
2024-03-25 15:30:00,57.27,57.3,57.26,57.29,24929.0,57.27,57.3,57.26,57.29,24929.0
2024-03-25 15:35:00,57.3,57.31,57.28,57.29,46771.0,57.3,57.31,57.28,57.29,46771.0
2024-03-25 15:40:00,57.28,57.31,57.28,57.29,60972.0,57.28,57.31,57.28,57.29,60972.0
2024-03-25 15:45:00,57.29,57.3,57.22,57.25,97536.0,57.29,57.3,57.22,57.25,97536.0
2024-03-25 15:50:00,57.25,57.25,57.12,57.2,125393.0,57.25,57.25,57.12,57.2,125393.0
2024-03-25 15:55:00,57.19,57.22,57.17,57.19,206511.0,57.19,57.22,57.17,57.19,206511.0
2024-03-26 09:30:00,57.3,57.33,57.03,57.15,64239.0,57.3,57.33,57.03,57.15,64239.0
2024-03-26 09:35:00,57.16,57.23,57.11,57.15,19875.0,57.16,57.23,57.11,57.15,19875.0
2024-03-26 09:40:00,57.15,57.22,57.14,57.18,30068.0,57.15,57.22,57.14,57.18,30068.0
2024-03-26 09:45:00,57.18,57.19,57.14,57.16,32500.0,57.18,57.19,57.14,57.16,32500.0
2024-03-26 09:50:00,57.15,57.23,57.15,57.2,19788.0,57.15,57.23,57.15,57.2,19788.0
2024-03-26 09:55:00,57.2,57.22,57.18,57.19,14179.0,57.2,57.22,57.18,57.19,14179.0
2024-03-26 10:00:00,57.19,57.21,57.14,57.17,27344.0,57.19,57.21,57.14,57.17,27344.0
2024-03-26 10:05:00,57.18,57.22,57.16,57.21,30378.0,57.18,57.22,57.16,57.21,30378.0
2024-03-26 10:10:00,57.21,57.25,57.17,57.23,24297.0,57.21,57.25,57.17,57.23,24297.0
2024-03-26 10:15:00,57.23,57.28,57.23,57.23,16143.0,57.23,57.28,57.23,57.23,16143.0
2024-03-26 10:20:00,57.23,57.27,57.21,57.22,23106.0,57.23,57.27,57.21,57.22,23106.0
2024-03-26 10:25:00,57.23,57.27,57.21,57.24,29756.0,57.23,57.27,57.21,57.24,29756.0
2024-03-26 10:30:00,57.24,57.25,57.19,57.22,21223.0,57.24,57.25,57.19,57.22,21223.0
2024-03-26 10:35:00,57.22,57.25,57.21,57.23,14235.0,57.22,57.25,57.21,57.23,14235.0
2024-03-26 10:40:00,57.24,57.25,57.19,57.22,17323.0,57.24,57.25,57.19,57.22,17323.0
2024-03-26 10:45:00,57.23,57.26,57.21,57.23,27689.0,57.23,57.26,57.21,57.23,27689.0
2024-03-26 10:50:00,57.24,57.31,57.24,57.3,15830.0,57.24,57.31,57.24,57.3,15830.0
2024-03-26 10:55:00,57.3,57.33,57.22,57.26,48496.0,57.3,57.33,57.22,57.26,48496.0
2024-03-26 11:00:00,57.26,57.28,57.23,57.23,17541.0,57.26,57.28,57.23,57.23,17541.0
2024-03-26 11:05:00,57.23,57.26,57.16,57.17,29606.0,57.23,57.26,57.16,57.17,29606.0
2024-03-26 11:10:00,57.17,57.21,57.16,57.18,18537.0,57.17,57.21,57.16,57.18,18537.0
2024-03-26 11:15:00,57.18,57.19,57.15,57.17,39364.0,57.18,57.19,57.15,57.17,39364.0
2024-03-26 11:20:00,57.17,57.22,57.14,57.21,14910.0,57.17,57.22,57.14,57.21,14910.0
2024-03-26 11:25:00,57.21,57.22,57.2,57.21,7840.0,57.21,57.22,57.2,57.21,7840.0
2024-03-26 11:30:00,57.21,57.23,57.2,57.21,18592.0,57.21,57.23,57.2,57.21,18592.0
2024-03-26 11:35:00,57.21,57.22,57.16,57.21,22970.0,57.21,57.22,57.16,57.21,22970.0
2024-03-26 11:40:00,57.22,57.27,57.2,57.27,20686.0,57.22,57.27,57.2,57.27,20686.0
2024-03-26 11:45:00,57.27,57.28,57.26,57.28,7539.0,57.27,57.28,57.26,57.28,7539.0
2024-03-26 11:50:00,57.28,57.32,57.27,57.32,24327.0,57.28,57.32,57.27,57.32,24327.0
2024-03-26 11:55:00,57.33,57.35,57.31,57.34,14426.0,57.33,57.35,57.31,57.34,14426.0
2024-03-26 12:00:00,57.35,57.35,57.29,57.3,15716.0,57.35,57.35,57.29,57.3,15716.0
2024-03-26 12:05:00,57.31,57.32,57.3,57.32,16837.0,57.31,57.32,57.3,57.32,16837.0
2024-03-26 12:10:00,57.31,57.34,57.31,57.32,8473.0,57.31,57.34,57.31,57.32,8473.0
2024-03-26 12:15:00,57.33,57.35,57.31,57.33,16194.0,57.33,57.35,57.31,57.33,16194.0
2024-03-26 12:20:00,57.33,57.35,57.31,57.35,21817.0,57.33,57.35,57.31,57.35,21817.0
2024-03-26 12:25:00,57.35,57.35,57.33,57.35,19299.0,57.35,57.35,57.33,57.35,19299.0
2024-03-26 12:30:00,57.35,57.35,57.29,57.3,31683.0,57.35,57.35,57.29,57.3,31683.0
2024-03-26 12:35:00,57.3,57.32,57.28,57.31,18379.0,57.3,57.32,57.28,57.31,18379.0
2024-03-26 12:40:00,57.32,57.34,57.31,57.33,14987.0,57.32,57.34,57.31,57.33,14987.0
2024-03-26 12:45:00,57.33,57.33,57.29,57.29,32043.0,57.33,57.33,57.29,57.29,32043.0
2024-03-26 12:50:00,57.29,57.3,57.26,57.29,30567.0,57.29,57.3,57.26,57.29,30567.0
2024-03-26 12:55:00,57.29,57.3,57.26,57.3,21653.0,57.29,57.3,57.26,57.3,21653.0
2024-03-26 13:00:00,57.3,57.3,57.26,57.27,18893.0,57.3,57.3,57.26,57.27,18893.0
2024-03-26 13:05:00,57.27,57.31,57.26,57.3,13358.0,57.27,57.31,57.26,57.3,13358.0
2024-03-26 13:10:00,57.31,57.34,57.3,57.34,14520.0,57.31,57.34,57.3,57.34,14520.0
2024-03-26 13:15:00,57.34,57.35,57.33,57.34,17578.0,57.34,57.35,57.33,57.34,17578.0
2024-03-26 13:20:00,57.34,57.35,57.3,57.3,26881.0,57.34,57.35,57.3,57.3,26881.0
2024-03-26 13:25:00,57.3,57.32,57.29,57.32,13875.0,57.3,57.32,57.29,57.32,13875.0
2024-03-26 13:30:00,57.32,57.34,57.28,57.31,40083.0,57.32,57.34,57.28,57.31,40083.0
2024-03-26 13:35:00,57.3,57.33,57.25,57.25,31042.0,57.3,57.33,57.25,57.25,31042.0
2024-03-26 13:40:00,57.26,57.29,57.2,57.22,58439.0,57.26,57.29,57.2,57.22,58439.0
2024-03-26 13:45:00,57.22,57.24,57.2,57.24,30671.0,57.22,57.24,57.2,57.24,30671.0
2024-03-26 13:50:00,57.24,57.29,57.24,57.29,15857.0,57.24,57.29,57.24,57.29,15857.0
2024-03-26 13:55:00,57.29,57.29,57.25,57.25,47897.0,57.29,57.29,57.25,57.25,47897.0
2024-03-26 14:00:00,57.25,57.28,57.25,57.28,10536.0,57.25,57.28,57.25,57.28,10536.0
2024-03-26 14:05:00,57.27,57.32,57.27,57.32,17538.0,57.27,57.32,57.27,57.32,17538.0
2024-03-26 14:10:00,57.32,57.32,57.3,57.3,10101.0,57.32,57.32,57.3,57.3,10101.0
2024-03-26 14:15:00,57.31,57.32,57.29,57.32,8290.0,57.31,57.32,57.29,57.32,8290.0
2024-03-26 14:20:00,57.32,57.34,57.29,57.34,21646.0,57.32,57.34,57.29,57.34,21646.0
2024-03-26 14:25:00,57.34,57.35,57.33,57.35,11178.0,57.34,57.35,57.33,57.35,11178.0
2024-03-26 14:30:00,57.35,57.38,57.33,57.35,21317.0,57.35,57.38,57.33,57.35,21317.0
2024-03-26 14:35:00,57.35,57.37,57.3,57.3,17359.0,57.35,57.37,57.3,57.3,17359.0
2024-03-26 14:40:00,57.3,57.32,57.29,57.3,25254.0,57.3,57.32,57.29,57.3,25254.0
2024-03-26 14:45:00,57.3,57.3,57.26,57.28,41776.0,57.3,57.3,57.26,57.28,41776.0
2024-03-26 14:50:00,57.28,57.32,57.28,57.32,20472.0,57.28,57.32,57.28,57.32,20472.0
2024-03-26 14:55:00,57.32,57.35,57.31,57.35,10224.0,57.32,57.35,57.31,57.35,10224.0
2024-03-26 15:00:00,57.34,57.38,57.34,57.38,26692.0,57.34,57.38,57.34,57.38,26692.0
2024-03-26 15:05:00,57.37,57.4,57.35,57.36,93498.0,57.37,57.4,57.35,57.36,93498.0
2024-03-26 15:10:00,57.35,57.39,57.29,57.33,84185.0,57.35,57.39,57.29,57.33,84185.0
2024-03-26 15:15:00,57.33,57.35,57.31,57.34,28750.0,57.33,57.35,57.31,57.34,28750.0
2024-03-26 15:20:00,57.34,57.35,57.3,57.31,38482.0,57.34,57.35,57.3,57.31,38482.0
2024-03-26 15:25:00,57.33,57.36,57.3,57.31,48341.0,57.33,57.36,57.3,57.31,48341.0
2024-03-26 15:30:00,57.31,57.32,57.23,57.27,34328.0,57.31,57.32,57.23,57.27,34328.0
2024-03-26 15:35:00,57.27,57.27,57.25,57.27,28052.0,57.27,57.27,57.25,57.27,28052.0
2024-03-26 15:40:00,57.27,57.31,57.23,57.23,32840.0,57.27,57.31,57.23,57.23,32840.0
2024-03-26 15:45:00,57.24,57.26,57.21,57.22,37289.0,57.24,57.26,57.21,57.22,37289.0
2024-03-26 15:50:00,57.22,57.28,57.21,57.26,137897.0,57.22,57.28,57.21,57.26,137897.0
2024-03-26 15:55:00,57.27,57.27,57.19,57.23,341941.0,57.27,57.27,57.19,57.23,341941.0
2024-03-27 09:30:00,57.74,57.91,57.43,57.77,62898.0,57.74,57.91,57.43,57.77,62898.0
2024-03-27 09:35:00,57.76,57.85,57.64,57.81,28344.0,57.76,57.85,57.64,57.81,28344.0
2024-03-27 09:40:00,57.81,57.89,57.78,57.78,21849.0,57.81,57.89,57.78,57.78,21849.0
2024-03-27 09:45:00,57.78,57.86,57.78,57.78,22672.0,57.78,57.86,57.78,57.78,22672.0
2024-03-27 09:50:00,57.78,57.78,57.66,57.73,25792.0,57.78,57.78,57.66,57.73,25792.0
2024-03-27 09:55:00,57.74,57.87,57.73,57.86,46425.0,57.74,57.87,57.73,57.86,46425.0
2024-03-27 10:00:00,57.86,57.87,57.71,57.73,52118.0,57.86,57.87,57.71,57.73,52118.0
2024-03-27 10:05:00,57.73,57.77,57.7,57.72,28721.0,57.73,57.77,57.7,57.72,28721.0
2024-03-27 10:10:00,57.71,57.71,57.49,57.52,31462.0,57.71,57.71,57.49,57.52,31462.0
2024-03-27 10:15:00,57.51,57.54,57.44,57.48,30899.0,57.51,57.54,57.44,57.48,30899.0
2024-03-27 10:20:00,57.49,57.5,57.28,57.28,36506.0,57.49,57.5,57.28,57.28,36506.0
2024-03-27 10:25:00,57.26,57.38,57.26,57.32,35548.0,57.26,57.38,57.26,57.32,35548.0
2024-03-27 10:30:00,57.31,57.35,57.27,57.32,17249.0,57.31,57.35,57.27,57.32,17249.0
2024-03-27 10:35:00,57.31,57.4,57.28,57.37,12606.0,57.31,57.4,57.28,57.37,12606.0
2024-03-27 10:40:00,57.37,57.4,57.31,57.32,17878.0,57.37,57.4,57.31,57.32,17878.0
2024-03-27 10:45:00,57.32,57.33,57.28,57.31,16367.0,57.32,57.33,57.28,57.31,16367.0
2024-03-27 10:50:00,57.31,57.34,57.29,57.3,24653.0,57.31,57.34,57.29,57.3,24653.0
2024-03-27 10:55:00,57.29,57.38,57.29,57.34,18403.0,57.29,57.38,57.29,57.34,18403.0
2024-03-27 11:00:00,57.35,57.43,57.33,57.42,22033.0,57.35,57.43,57.33,57.42,22033.0
2024-03-27 11:05:00,57.42,57.43,57.37,57.41,24208.0,57.42,57.43,57.37,57.41,24208.0
2024-03-27 11:10:00,57.41,57.43,57.35,57.43,22275.0,57.41,57.43,57.35,57.43,22275.0
2024-03-27 11:15:00,57.42,57.46,57.4,57.44,17820.0,57.42,57.46,57.4,57.44,17820.0
2024-03-27 11:20:00,57.45,57.45,57.39,57.42,21654.0,57.45,57.45,57.39,57.42,21654.0
2024-03-27 11:25:00,57.41,57.42,57.29,57.3,19198.0,57.41,57.42,57.29,57.3,19198.0
2024-03-27 11:30:00,57.3,57.36,57.29,57.33,22520.0,57.3,57.36,57.29,57.33,22520.0
2024-03-27 11:35:00,57.33,57.34,57.29,57.32,14163.0,57.33,57.34,57.29,57.32,14163.0
2024-03-27 11:40:00,57.33,57.37,57.32,57.37,12243.0,57.33,57.37,57.32,57.37,12243.0
2024-03-27 11:45:00,57.37,57.37,57.31,57.34,26031.0,57.37,57.37,57.31,57.34,26031.0
2024-03-27 11:50:00,57.33,57.34,57.29,57.3,16499.0,57.33,57.34,57.29,57.3,16499.0
2024-03-27 11:55:00,57.29,57.32,57.29,57.3,25471.0,57.29,57.32,57.29,57.3,25471.0
2024-03-27 12:00:00,57.3,57.31,57.14,57.14,54777.0,57.3,57.31,57.14,57.14,54777.0
2024-03-27 12:05:00,57.12,57.19,57.1,57.19,18410.0,57.12,57.19,57.1,57.19,18410.0
2024-03-27 12:10:00,57.19,57.22,57.18,57.18,7695.0,57.19,57.22,57.18,57.18,7695.0
2024-03-27 12:15:00,57.18,57.23,57.16,57.23,17591.0,57.18,57.23,57.16,57.23,17591.0
2024-03-27 12:20:00,57.23,57.25,57.2,57.2,8778.0,57.23,57.25,57.2,57.2,8778.0
2024-03-27 12:25:00,57.21,57.23,57.19,57.23,16550.0,57.21,57.23,57.19,57.23,16550.0
2024-03-27 12:30:00,57.23,57.25,57.19,57.21,9775.0,57.23,57.25,57.19,57.21,9775.0
2024-03-27 12:35:00,57.2,57.21,57.19,57.2,6851.0,57.2,57.21,57.19,57.2,6851.0
2024-03-27 12:40:00,57.21,57.21,57.16,57.17,10582.0,57.21,57.21,57.16,57.17,10582.0
2024-03-27 12:45:00,57.17,57.18,57.16,57.17,10572.0,57.17,57.18,57.16,57.17,10572.0
2024-03-27 12:50:00,57.17,57.18,57.14,57.17,14624.0,57.17,57.18,57.14,57.17,14624.0
2024-03-27 12:55:00,57.17,57.2,57.15,57.18,12574.0,57.17,57.2,57.15,57.18,12574.0
2024-03-27 13:00:00,57.18,57.21,57.17,57.17,10962.0,57.18,57.21,57.17,57.17,10962.0
2024-03-27 13:05:00,57.18,57.18,56.94,56.94,45209.0,57.18,57.18,56.94,56.94,45209.0
2024-03-27 13:10:00,56.95,56.95,56.81,56.86,52586.0,56.95,56.95,56.81,56.86,52586.0
2024-03-27 13:15:00,56.87,56.9,56.8,56.82,16281.0,56.87,56.9,56.8,56.82,16281.0
2024-03-27 13:20:00,56.83,56.96,56.82,56.95,34966.0,56.83,56.96,56.82,56.95,34966.0
2024-03-27 13:25:00,56.95,56.96,56.88,56.93,56922.0,56.95,56.96,56.88,56.93,56922.0
2024-03-27 13:30:00,56.93,56.94,56.89,56.92,6993.0,56.93,56.94,56.89,56.92,6993.0
2024-03-27 13:35:00,56.92,56.92,56.88,56.88,6168.0,56.92,56.92,56.88,56.88,6168.0
2024-03-27 13:40:00,56.88,56.9,56.85,56.86,12521.0,56.88,56.9,56.85,56.86,12521.0
2024-03-27 13:45:00,56.87,56.88,56.84,56.88,13319.0,56.87,56.88,56.84,56.88,13319.0
2024-03-27 13:50:00,56.88,56.96,56.84,56.96,54293.0,56.88,56.96,56.84,56.96,54293.0
2024-03-27 13:55:00,56.96,57.01,56.94,56.94,18669.0,56.96,57.01,56.94,56.94,18669.0
2024-03-27 14:00:00,56.94,56.98,56.92,56.95,9961.0,56.94,56.98,56.92,56.95,9961.0
2024-03-27 14:05:00,56.94,56.96,56.94,56.94,8411.0,56.94,56.96,56.94,56.94,8411.0
2024-03-27 14:10:00,56.95,56.96,56.9,56.96,24138.0,56.95,56.96,56.9,56.96,24138.0
2024-03-27 14:15:00,56.96,57.0,56.96,56.98,8477.0,56.96,57.0,56.96,56.98,8477.0
2024-03-27 14:20:00,56.98,57.03,56.98,57.02,8804.0,56.98,57.03,56.98,57.02,8804.0
2024-03-27 14:25:00,57.02,57.03,57.01,57.02,8689.0,57.02,57.03,57.01,57.02,8689.0
2024-03-27 14:30:00,57.02,57.03,56.97,56.98,16173.0,57.02,57.03,56.97,56.98,16173.0
2024-03-27 14:35:00,56.97,56.98,56.95,56.95,8636.0,56.97,56.98,56.95,56.95,8636.0
2024-03-27 14:40:00,56.96,57.0,56.95,56.99,12935.0,56.96,57.0,56.95,56.99,12935.0
2024-03-27 14:45:00,57.0,57.0,56.96,56.98,8340.0,57.0,57.0,56.96,56.98,8340.0
2024-03-27 14:50:00,56.98,57.02,56.95,57.01,34728.0,56.98,57.02,56.95,57.01,34728.0
2024-03-27 14:55:00,57.01,57.02,56.99,57.02,12407.0,57.01,57.02,56.99,57.02,12407.0
2024-03-27 15:00:00,57.02,57.05,57.0,57.02,12825.0,57.02,57.05,57.0,57.02,12825.0
2024-03-27 15:05:00,57.03,57.04,56.96,56.97,49749.0,57.03,57.04,56.96,56.97,49749.0
2024-03-27 15:10:00,56.96,56.96,56.89,56.89,26063.0,56.96,56.96,56.89,56.89,26063.0
2024-03-27 15:15:00,56.89,56.97,56.86,56.96,40792.0,56.89,56.97,56.86,56.96,40792.0
2024-03-27 15:20:00,56.95,56.98,56.94,56.98,24060.0,56.95,56.98,56.94,56.98,24060.0
2024-03-27 15:25:00,56.99,57.06,56.98,57.06,25498.0,56.99,57.06,56.98,57.06,25498.0
2024-03-27 15:30:00,57.05,57.08,57.04,57.08,29488.0,57.05,57.08,57.04,57.08,29488.0
2024-03-27 15:35:00,57.08,57.15,57.07,57.15,28685.0,57.08,57.15,57.07,57.15,28685.0
2024-03-27 15:40:00,57.14,57.19,57.12,57.18,42609.0,57.14,57.19,57.12,57.18,42609.0
2024-03-27 15:45:00,57.18,57.22,57.17,57.18,42468.0,57.18,57.22,57.17,57.18,42468.0
2024-03-27 15:50:00,57.18,57.33,57.17,57.3,114918.0,57.18,57.33,57.17,57.3,114918.0
2024-03-27 15:55:00,57.29,57.29,57.21,57.28,229130.0,57.29,57.29,57.21,57.28,229130.0
2024-03-28 09:30:00,57.88,57.88,57.44,57.66,67865.0,57.88,57.88,57.44,57.66,67865.0
2024-03-28 09:35:00,57.67,57.86,57.66,57.78,38772.0,57.67,57.86,57.66,57.78,38772.0
2024-03-28 09:40:00,57.78,57.8,57.73,57.8,17001.0,57.78,57.8,57.73,57.8,17001.0
2024-03-28 09:45:00,57.79,57.91,57.73,57.91,33679.0,57.79,57.91,57.73,57.91,33679.0
2024-03-28 09:50:00,57.91,58.1,57.91,58.09,60009.0,57.91,58.1,57.91,58.09,60009.0
2024-03-28 09:55:00,58.1,58.11,58.03,58.05,20171.0,58.1,58.11,58.03,58.05,20171.0
2024-03-28 10:00:00,58.04,58.12,58.03,58.11,34371.0,58.04,58.12,58.03,58.11,34371.0
2024-03-28 10:05:00,58.11,58.15,57.99,58.0,30728.0,58.11,58.15,57.99,58.0,30728.0
2024-03-28 10:10:00,57.99,57.99,57.88,57.9,18612.0,57.99,57.99,57.88,57.9,18612.0
2024-03-28 10:15:00,57.91,57.94,57.81,57.87,11980.0,57.91,57.94,57.81,57.87,11980.0
2024-03-28 10:20:00,57.88,57.89,57.81,57.87,15872.0,57.88,57.89,57.81,57.87,15872.0
2024-03-28 10:25:00,57.88,57.93,57.85,57.87,17145.0,57.88,57.93,57.85,57.87,17145.0
2024-03-28 10:30:00,57.86,57.87,57.81,57.85,12863.0,57.86,57.87,57.81,57.85,12863.0
2024-03-28 10:35:00,57.86,57.91,57.82,57.83,24606.0,57.86,57.91,57.82,57.83,24606.0
2024-03-28 10:40:00,57.83,57.89,57.81,57.87,17968.0,57.83,57.89,57.81,57.87,17968.0
2024-03-28 10:45:00,57.88,57.89,57.78,57.79,26591.0,57.88,57.89,57.78,57.79,26591.0
2024-03-28 10:50:00,57.79,57.84,57.77,57.84,51440.0,57.79,57.84,57.77,57.84,51440.0
2024-03-28 10:55:00,57.84,57.89,57.77,57.79,20462.0,57.84,57.89,57.77,57.79,20462.0
2024-03-28 11:00:00,57.78,57.79,57.69,57.71,17477.0,57.78,57.79,57.69,57.71,17477.0
2024-03-28 11:05:00,57.71,57.76,57.69,57.73,26721.0,57.71,57.76,57.69,57.73,26721.0
2024-03-28 11:10:00,57.73,57.82,57.71,57.82,35362.0,57.73,57.82,57.71,57.82,35362.0
2024-03-28 11:15:00,57.82,57.83,57.8,57.8,8081.0,57.82,57.83,57.8,57.8,8081.0
2024-03-28 11:20:00,57.8,57.81,57.77,57.8,9721.0,57.8,57.81,57.77,57.8,9721.0
2024-03-28 11:25:00,57.81,57.87,57.81,57.87,10404.0,57.81,57.87,57.81,57.87,10404.0
2024-03-28 11:30:00,57.87,57.91,57.83,57.84,23512.0,57.87,57.91,57.83,57.84,23512.0
2024-03-28 11:35:00,57.84,57.89,57.8,57.89,28782.0,57.84,57.89,57.8,57.89,28782.0
2024-03-28 11:40:00,57.9,57.93,57.87,57.9,10492.0,57.9,57.93,57.87,57.9,10492.0
2024-03-28 11:45:00,57.9,57.98,57.89,57.98,15104.0,57.9,57.98,57.89,57.98,15104.0
2024-03-28 11:50:00,57.98,58.03,57.98,58.02,46402.0,57.98,58.03,57.98,58.02,46402.0
2024-03-28 11:55:00,58.02,58.04,58.0,58.03,20126.0,58.02,58.04,58.0,58.03,20126.0
2024-03-28 12:00:00,58.02,58.04,57.98,58.02,11819.0,58.02,58.04,57.98,58.02,11819.0
2024-03-28 12:05:00,58.01,58.02,57.93,57.94,23658.0,58.01,58.02,57.93,57.94,23658.0
2024-03-28 12:10:00,57.93,57.93,57.74,57.79,710015.0,57.93,57.93,57.74,57.79,710015.0
2024-03-28 12:15:00,57.8,57.88,57.8,57.87,72581.0,57.8,57.88,57.8,57.87,72581.0
2024-03-28 12:20:00,57.87,57.93,57.84,57.84,42563.0,57.87,57.93,57.84,57.84,42563.0
2024-03-28 12:25:00,57.83,57.88,57.81,57.85,13283.0,57.83,57.88,57.81,57.85,13283.0
2024-03-28 12:30:00,57.85,57.85,57.79,57.79,7137.0,57.85,57.85,57.79,57.79,7137.0
2024-03-28 12:35:00,57.79,57.85,57.79,57.81,11047.0,57.79,57.85,57.79,57.81,11047.0
2024-03-28 12:40:00,57.81,57.86,57.8,57.84,18606.0,57.81,57.86,57.8,57.84,18606.0
2024-03-28 12:45:00,57.84,57.87,57.82,57.84,16313.0,57.84,57.87,57.82,57.84,16313.0
2024-03-28 12:50:00,57.84,57.89,57.84,57.89,11192.0,57.84,57.89,57.84,57.89,11192.0
2024-03-28 12:55:00,57.89,57.9,57.85,57.9,20208.0,57.89,57.9,57.85,57.9,20208.0
2024-03-28 13:00:00,57.89,57.89,57.8,57.82,14648.0,57.89,57.89,57.8,57.82,14648.0
2024-03-28 13:05:00,57.83,57.85,57.81,57.81,10954.0,57.83,57.85,57.81,57.81,10954.0
2024-03-28 13:10:00,57.81,57.81,57.75,57.76,11227.0,57.81,57.81,57.75,57.76,11227.0
2024-03-28 13:15:00,57.75,57.76,57.7,57.72,21487.0,57.75,57.76,57.7,57.72,21487.0
2024-03-28 13:20:00,57.72,57.76,57.69,57.75,22465.0,57.72,57.76,57.69,57.75,22465.0
2024-03-28 13:25:00,57.75,57.75,57.68,57.68,14840.0,57.75,57.75,57.68,57.68,14840.0
2024-03-28 13:30:00,57.68,57.68,57.62,57.66,12011.0,57.68,57.68,57.62,57.66,12011.0
2024-03-28 13:35:00,57.66,57.67,57.65,57.65,6095.0,57.66,57.67,57.65,57.65,6095.0
2024-03-28 13:40:00,57.65,57.73,57.62,57.73,17931.0,57.65,57.73,57.62,57.73,17931.0
2024-03-28 13:45:00,57.73,57.77,57.72,57.75,13681.0,57.73,57.77,57.72,57.75,13681.0
2024-03-28 13:50:00,57.75,57.75,57.66,57.66,14539.0,57.75,57.75,57.66,57.66,14539.0
2024-03-28 13:55:00,57.66,57.74,57.64,57.74,19904.0,57.66,57.74,57.64,57.74,19904.0
2024-03-28 14:00:00,57.73,57.74,57.61,57.65,25354.0,57.73,57.74,57.61,57.65,25354.0
2024-03-28 14:05:00,57.65,57.69,57.64,57.66,17593.0,57.65,57.69,57.64,57.66,17593.0
2024-03-28 14:10:00,57.67,57.7,57.66,57.67,9502.0,57.67,57.7,57.66,57.67,9502.0
2024-03-28 14:15:00,57.68,57.69,57.61,57.61,15038.0,57.68,57.69,57.61,57.61,15038.0
2024-03-28 14:20:00,57.62,57.65,57.61,57.64,5857.0,57.62,57.65,57.61,57.64,5857.0
2024-03-28 14:25:00,57.64,57.68,57.63,57.68,8396.0,57.64,57.68,57.63,57.68,8396.0
2024-03-28 14:30:00,57.68,57.68,57.59,57.64,74562.0,57.68,57.68,57.59,57.64,74562.0
2024-03-28 14:35:00,57.63,57.67,57.63,57.66,11705.0,57.63,57.67,57.63,57.66,11705.0
2024-03-28 14:40:00,57.66,57.66,57.61,57.62,9581.0,57.66,57.66,57.61,57.62,9581.0
2024-03-28 14:45:00,57.62,57.75,57.62,57.74,11777.0,57.62,57.75,57.62,57.74,11777.0
2024-03-28 14:50:00,57.73,57.78,57.73,57.78,9600.0,57.73,57.78,57.73,57.78,9600.0
2024-03-28 14:55:00,57.78,57.85,57.77,57.82,17847.0,57.78,57.85,57.77,57.82,17847.0
2024-03-28 15:00:00,57.82,57.85,57.76,57.77,20706.0,57.82,57.85,57.76,57.77,20706.0
2024-03-28 15:05:00,57.77,57.83,57.76,57.83,14325.0,57.77,57.83,57.76,57.83,14325.0
2024-03-28 15:10:00,57.83,57.86,57.82,57.86,18436.0,57.83,57.86,57.82,57.86,18436.0
2024-03-28 15:15:00,57.86,57.9,57.86,57.89,35822.0,57.86,57.9,57.86,57.89,35822.0
2024-03-28 15:20:00,57.89,57.89,57.86,57.88,30890.0,57.89,57.89,57.86,57.88,30890.0
2024-03-28 15:25:00,57.88,57.92,57.82,57.92,133292.0,57.88,57.92,57.82,57.92,133292.0
2024-03-28 15:30:00,57.92,57.98,57.89,57.95,29358.0,57.92,57.98,57.89,57.95,29358.0
2024-03-28 15:35:00,57.95,57.95,57.89,57.93,39495.0,57.95,57.95,57.89,57.93,39495.0
2024-03-28 15:40:00,57.93,58.01,57.9,58.01,49802.0,57.93,58.01,57.9,58.01,49802.0
2024-03-28 15:45:00,58.0,58.05,57.94,57.95,72677.0,58.0,58.05,57.94,57.95,72677.0
2024-03-28 15:50:00,57.95,57.97,57.89,57.93,218774.0,57.95,57.97,57.89,57.93,218774.0
2024-03-28 15:55:00,57.93,58.0,57.89,57.9,300493.0,57.93,58.0,57.89,57.9,300493.0
2024-04-01 09:30:00,58.13,58.13,57.81,57.9,62135.0,58.13,58.13,57.81,57.9,62135.0
2024-04-01 09:35:00,57.88,58.22,57.88,58.21,38157.0,57.88,58.22,57.88,58.21,38157.0
2024-04-01 09:40:00,58.2,58.28,58.16,58.23,17668.0,58.2,58.28,58.16,58.23,17668.0
2024-04-01 09:45:00,58.24,58.39,58.24,58.39,33059.0,58.24,58.39,58.24,58.39,33059.0
2024-04-01 09:50:00,58.39,58.58,58.39,58.56,21678.0,58.39,58.58,58.39,58.56,21678.0
2024-04-01 09:55:00,58.55,58.55,58.32,58.33,19553.0,58.55,58.55,58.32,58.33,19553.0
2024-04-01 10:00:00,58.31,58.36,58.21,58.21,24444.0,58.31,58.36,58.21,58.21,24444.0
2024-04-01 10:05:00,58.2,58.22,58.13,58.18,30761.0,58.2,58.22,58.13,58.18,30761.0
2024-04-01 10:10:00,58.17,58.32,58.15,58.3,22842.0,58.17,58.32,58.15,58.3,22842.0
2024-04-01 10:15:00,58.3,58.32,58.15,58.18,28164.0,58.3,58.32,58.15,58.18,28164.0
2024-04-01 10:20:00,58.18,58.2,58.13,58.18,21539.0,58.18,58.2,58.13,58.18,21539.0
2024-04-01 10:25:00,58.18,58.18,58.09,58.1,28332.0,58.18,58.18,58.09,58.1,28332.0
2024-04-01 10:30:00,58.11,58.13,57.99,58.0,20007.0,58.11,58.13,57.99,58.0,20007.0
2024-04-01 10:35:00,58.01,58.04,57.96,58.01,31752.0,58.01,58.04,57.96,58.01,31752.0
2024-04-01 10:40:00,58.0,58.01,57.95,57.98,15715.0,58.0,58.01,57.95,57.98,15715.0
2024-04-01 10:45:00,57.98,58.04,57.94,57.95,20770.0,57.98,58.04,57.94,57.95,20770.0
2024-04-01 10:50:00,57.95,57.96,57.85,57.87,27016.0,57.95,57.96,57.85,57.87,27016.0
2024-04-01 10:55:00,57.87,57.89,57.82,57.86,34348.0,57.87,57.89,57.82,57.86,34348.0
2024-04-01 11:00:00,57.87,57.94,57.85,57.93,21738.0,57.87,57.94,57.85,57.93,21738.0
2024-04-01 11:05:00,57.93,57.93,57.86,57.92,16997.0,57.93,57.93,57.86,57.92,16997.0
2024-04-01 11:10:00,57.92,57.96,57.86,57.93,33378.0,57.92,57.96,57.86,57.93,33378.0
2024-04-01 11:15:00,57.93,57.97,57.89,57.95,21970.0,57.93,57.97,57.89,57.95,21970.0
2024-04-01 11:20:00,57.95,58.03,57.92,58.0,32547.0,57.95,58.03,57.92,58.0,32547.0
2024-04-01 11:25:00,58.0,58.0,57.96,57.97,14157.0,58.0,58.0,57.96,57.97,14157.0
2024-04-01 11:30:00,57.96,57.98,57.94,57.95,59808.0,57.96,57.98,57.94,57.95,59808.0
2024-04-01 11:35:00,57.96,57.97,57.93,57.96,19017.0,57.96,57.97,57.93,57.96,19017.0
2024-04-01 11:40:00,57.96,57.96,57.86,57.88,50919.0,57.96,57.96,57.86,57.88,50919.0
2024-04-01 11:45:00,57.88,57.97,57.88,57.96,18725.0,57.88,57.97,57.88,57.96,18725.0
2024-04-01 11:50:00,57.97,57.98,57.84,57.87,28037.0,57.97,57.98,57.84,57.87,28037.0
2024-04-01 11:55:00,57.88,57.91,57.87,57.87,29219.0,57.88,57.91,57.87,57.87,29219.0
2024-04-01 12:00:00,57.87,57.91,57.81,57.91,8627.0,57.87,57.91,57.81,57.91,8627.0
2024-04-01 12:05:00,57.91,57.99,57.91,57.97,11013.0,57.91,57.99,57.91,57.97,11013.0
2024-04-01 12:10:00,57.98,57.98,57.95,57.97,15360.0,57.98,57.98,57.95,57.97,15360.0
2024-04-01 12:15:00,57.97,58.01,57.96,57.96,13515.0,57.97,58.01,57.96,57.96,13515.0
2024-04-01 12:20:00,57.96,57.96,57.92,57.95,18198.0,57.96,57.96,57.92,57.95,18198.0
2024-04-01 12:25:00,57.95,57.97,57.94,57.96,13778.0,57.95,57.97,57.94,57.96,13778.0
2024-04-01 12:30:00,57.97,57.99,57.96,57.99,7397.0,57.97,57.99,57.96,57.99,7397.0
2024-04-01 12:35:00,57.99,57.99,57.93,57.96,22914.0,57.99,57.99,57.93,57.96,22914.0
2024-04-01 12:40:00,57.96,57.98,57.91,57.91,13822.0,57.96,57.98,57.91,57.91,13822.0
2024-04-01 12:45:00,57.92,57.96,57.91,57.94,26037.0,57.92,57.96,57.91,57.94,26037.0
2024-04-01 12:50:00,57.95,57.95,57.89,57.92,17880.0,57.95,57.95,57.89,57.92,17880.0
2024-04-01 12:55:00,57.92,57.92,57.83,57.85,23247.0,57.92,57.92,57.83,57.85,23247.0
2024-04-01 13:00:00,57.85,57.85,57.74,57.74,39418.0,57.85,57.85,57.74,57.74,39418.0
2024-04-01 13:05:00,57.75,57.81,57.72,57.81,30447.0,57.75,57.81,57.72,57.81,30447.0
2024-04-01 13:10:00,57.81,57.84,57.79,57.82,34765.0,57.81,57.84,57.79,57.82,34765.0
2024-04-01 13:15:00,57.82,57.83,57.79,57.8,14143.0,57.82,57.83,57.79,57.8,14143.0
2024-04-01 13:20:00,57.79,57.81,57.75,57.78,28479.0,57.79,57.81,57.75,57.78,28479.0
2024-04-01 13:25:00,57.78,57.81,57.77,57.79,13381.0,57.78,57.81,57.77,57.79,13381.0
2024-04-01 13:30:00,57.79,57.8,57.73,57.77,105042.0,57.79,57.8,57.73,57.77,105042.0
2024-04-01 13:35:00,57.76,57.84,57.75,57.84,20803.0,57.76,57.84,57.75,57.84,20803.0
2024-04-01 13:40:00,57.85,57.92,57.83,57.92,18435.0,57.85,57.92,57.83,57.92,18435.0
2024-04-01 13:45:00,57.92,57.94,57.9,57.92,12205.0,57.92,57.94,57.9,57.92,12205.0
2024-04-01 13:50:00,57.92,57.92,57.88,57.89,11065.0,57.92,57.92,57.88,57.89,11065.0
2024-04-01 13:55:00,57.89,57.91,57.87,57.89,21343.0,57.89,57.91,57.87,57.89,21343.0
2024-04-01 14:00:00,57.89,57.91,57.87,57.87,22888.0,57.89,57.91,57.87,57.87,22888.0
2024-04-01 14:05:00,57.87,57.9,57.86,57.87,23199.0,57.87,57.9,57.86,57.87,23199.0
2024-04-01 14:10:00,57.87,57.93,57.86,57.92,19739.0,57.87,57.93,57.86,57.92,19739.0
2024-04-01 14:15:00,57.91,57.93,57.9,57.9,20958.0,57.91,57.93,57.9,57.9,20958.0
2024-04-01 14:20:00,57.9,57.92,57.87,57.88,13107.0,57.9,57.92,57.87,57.88,13107.0
2024-04-01 14:25:00,57.88,57.88,57.77,57.78,23389.0,57.88,57.88,57.77,57.78,23389.0
2024-04-01 14:30:00,57.78,57.83,57.76,57.83,18606.0,57.78,57.83,57.76,57.83,18606.0
2024-04-01 14:35:00,57.83,57.83,57.79,57.8,16540.0,57.83,57.83,57.79,57.8,16540.0
2024-04-01 14:40:00,57.8,57.84,57.79,57.83,18083.0,57.8,57.84,57.79,57.83,18083.0
2024-04-01 14:45:00,57.84,57.87,57.82,57.85,12915.0,57.84,57.87,57.82,57.85,12915.0
2024-04-01 14:50:00,57.85,57.88,57.82,57.83,11381.0,57.85,57.88,57.82,57.83,11381.0
2024-04-01 14:55:00,57.84,57.88,57.83,57.85,14987.0,57.84,57.88,57.83,57.85,14987.0
2024-04-01 15:00:00,57.86,57.93,57.85,57.93,29166.0,57.86,57.93,57.85,57.93,29166.0
2024-04-01 15:05:00,57.93,57.98,57.93,57.95,22545.0,57.93,57.98,57.93,57.95,22545.0
2024-04-01 15:10:00,57.96,58.05,57.95,58.04,58734.0,57.96,58.05,57.95,58.04,58734.0
2024-04-01 15:15:00,58.04,58.08,58.02,58.08,45031.0,58.04,58.08,58.02,58.08,45031.0
2024-04-01 15:20:00,58.08,58.13,58.05,58.12,49790.0,58.08,58.13,58.05,58.12,49790.0
2024-04-01 15:25:00,58.13,58.14,58.05,58.08,40613.0,58.13,58.14,58.05,58.08,40613.0
2024-04-01 15:30:00,58.08,58.09,58.02,58.07,47556.0,58.08,58.09,58.02,58.07,47556.0
2024-04-01 15:35:00,58.07,58.08,58.0,58.01,43053.0,58.07,58.08,58.0,58.01,43053.0
2024-04-01 15:40:00,58.0,58.07,58.0,58.05,52338.0,58.0,58.07,58.0,58.05,52338.0
2024-04-01 15:45:00,58.05,58.12,58.05,58.12,80942.0,58.05,58.12,58.05,58.12,80942.0
2024-04-01 15:50:00,58.11,58.18,58.06,58.18,157909.0,58.11,58.18,58.06,58.18,157909.0
2024-04-01 15:55:00,58.18,58.18,58.04,58.06,374729.0,58.18,58.18,58.04,58.06,374729.0
2024-04-02 09:30:00,57.51,57.52,57.02,57.22,127499.0,57.51,57.52,57.02,57.22,127499.0
2024-04-02 09:35:00,57.24,57.28,57.08,57.14,22639.0,57.24,57.28,57.08,57.14,22639.0
2024-04-02 09:40:00,57.13,57.19,57.11,57.17,47084.0,57.13,57.19,57.11,57.17,47084.0
2024-04-02 09:45:00,57.19,57.24,57.11,57.23,49884.0,57.19,57.24,57.11,57.23,49884.0
2024-04-02 09:50:00,57.23,57.37,57.2,57.34,42526.0,57.23,57.37,57.2,57.34,42526.0
2024-04-02 09:55:00,57.33,57.39,57.22,57.38,25018.0,57.33,57.39,57.22,57.38,25018.0
2024-04-02 10:00:00,57.37,57.37,57.23,57.28,38441.0,57.37,57.37,57.23,57.28,38441.0
2024-04-02 10:05:00,57.28,57.3,57.12,57.14,19247.0,57.28,57.3,57.12,57.14,19247.0
2024-04-02 10:10:00,57.15,57.16,57.02,57.02,43433.0,57.15,57.16,57.02,57.02,43433.0
2024-04-02 10:15:00,57.01,57.06,56.97,56.98,19032.0,57.01,57.06,56.97,56.98,19032.0
2024-04-02 10:20:00,56.98,57.02,56.92,56.98,29338.0,56.98,57.02,56.92,56.98,29338.0
2024-04-02 10:25:00,56.98,57.01,56.93,56.98,55215.0,56.98,57.01,56.93,56.98,55215.0
2024-04-02 10:30:00,56.98,57.04,56.94,57.04,19292.0,56.98,57.04,56.94,57.04,19292.0
2024-04-02 10:35:00,57.04,57.1,57.01,57.05,24620.0,57.04,57.1,57.01,57.05,24620.0
2024-04-02 10:40:00,57.05,57.05,56.81,56.83,24790.0,57.05,57.05,56.81,56.83,24790.0
2024-04-02 10:45:00,56.84,56.89,56.76,56.77,23452.0,56.84,56.89,56.76,56.77,23452.0
2024-04-02 10:50:00,56.77,56.86,56.77,56.84,25207.0,56.77,56.86,56.77,56.84,25207.0
2024-04-02 10:55:00,56.84,56.86,56.8,56.8,15284.0,56.84,56.86,56.8,56.8,15284.0
2024-04-02 11:00:00,56.81,56.88,56.81,56.87,21781.0,56.81,56.88,56.81,56.87,21781.0
2024-04-02 11:05:00,56.88,56.95,56.87,56.9,27603.0,56.88,56.95,56.87,56.9,27603.0
2024-04-02 11:10:00,56.91,57.01,56.9,57.01,21276.0,56.91,57.01,56.9,57.01,21276.0
2024-04-02 11:15:00,57.02,57.05,56.99,57.01,19985.0,57.02,57.05,56.99,57.01,19985.0
2024-04-02 11:20:00,57.0,57.01,56.97,56.97,18200.0,57.0,57.01,56.97,56.97,18200.0
2024-04-02 11:25:00,56.97,56.99,56.92,56.96,27607.0,56.97,56.99,56.92,56.96,27607.0
2024-04-02 11:30:00,56.96,57.01,56.91,56.99,23357.0,56.96,57.01,56.91,56.99,23357.0
2024-04-02 11:35:00,56.99,57.02,56.93,56.94,22366.0,56.99,57.02,56.93,56.94,22366.0
2024-04-02 11:40:00,56.94,57.01,56.94,56.99,25858.0,56.94,57.01,56.94,56.99,25858.0
2024-04-02 11:45:00,56.98,56.99,56.96,56.98,13087.0,56.98,56.99,56.96,56.98,13087.0
2024-04-02 11:50:00,56.98,56.99,56.92,56.94,23521.0,56.98,56.99,56.92,56.94,23521.0
2024-04-02 11:55:00,56.94,56.95,56.89,56.9,25025.0,56.94,56.95,56.89,56.9,25025.0
2024-04-02 12:00:00,56.89,56.94,56.86,56.94,17551.0,56.89,56.94,56.86,56.94,17551.0
2024-04-02 12:05:00,56.93,56.95,56.89,56.93,21715.0,56.93,56.95,56.89,56.93,21715.0
2024-04-02 12:10:00,56.94,56.97,56.92,56.96,13740.0,56.94,56.97,56.92,56.96,13740.0
2024-04-02 12:15:00,56.96,57.02,56.96,56.97,6514.0,56.96,57.02,56.96,56.97,6514.0
2024-04-02 12:20:00,56.98,57.03,56.97,57.0,14120.0,56.98,57.03,56.97,57.0,14120.0
2024-04-02 12:25:00,57.0,57.02,56.99,57.0,15642.0,57.0,57.02,56.99,57.0,15642.0
2024-04-02 12:30:00,57.0,57.0,56.95,56.95,7922.0,57.0,57.0,56.95,56.95,7922.0
2024-04-02 12:35:00,56.95,56.95,56.9,56.91,17462.0,56.95,56.95,56.9,56.91,17462.0
2024-04-02 12:40:00,56.91,56.95,56.9,56.93,19545.0,56.91,56.95,56.9,56.93,19545.0
2024-04-02 12:45:00,56.93,56.98,56.91,56.98,23292.0,56.93,56.98,56.91,56.98,23292.0
2024-04-02 12:50:00,56.97,56.98,56.93,56.98,22297.0,56.97,56.98,56.93,56.98,22297.0
2024-04-02 12:55:00,56.98,57.02,56.96,57.02,14011.0,56.98,57.02,56.96,57.02,14011.0
2024-04-02 13:00:00,57.03,57.06,57.01,57.04,27477.0,57.03,57.06,57.01,57.04,27477.0
2024-04-02 13:05:00,57.05,57.07,57.02,57.07,13680.0,57.05,57.07,57.02,57.07,13680.0
2024-04-02 13:10:00,57.06,57.08,57.02,57.03,11491.0,57.06,57.08,57.02,57.03,11491.0
2024-04-02 13:15:00,57.03,57.07,57.03,57.07,11265.0,57.03,57.07,57.03,57.07,11265.0
2024-04-02 13:20:00,57.07,57.14,57.06,57.14,14834.0,57.07,57.14,57.06,57.14,14834.0
2024-04-02 13:25:00,57.14,57.15,57.11,57.12,6095.0,57.14,57.15,57.11,57.12,6095.0
2024-04-02 13:30:00,57.11,57.11,57.08,57.11,9188.0,57.11,57.11,57.08,57.11,9188.0
2024-04-02 13:35:00,57.11,57.13,57.09,57.12,16629.0,57.11,57.13,57.09,57.12,16629.0
2024-04-02 13:40:00,57.12,57.12,57.07,57.1,17768.0,57.12,57.12,57.07,57.1,17768.0
2024-04-02 13:45:00,57.1,57.11,57.05,57.1,14790.0,57.1,57.11,57.05,57.1,14790.0
2024-04-02 13:50:00,57.1,57.11,57.09,57.11,6547.0,57.1,57.11,57.09,57.11,6547.0
2024-04-02 13:55:00,57.11,57.14,57.09,57.12,17839.0,57.11,57.14,57.09,57.12,17839.0
2024-04-02 14:00:00,57.12,57.16,57.11,57.13,11607.0,57.12,57.16,57.11,57.13,11607.0
2024-04-02 14:05:00,57.13,57.16,57.08,57.15,18890.0,57.13,57.16,57.08,57.15,18890.0
2024-04-02 14:10:00,57.15,57.18,57.14,57.17,7131.0,57.15,57.18,57.14,57.17,7131.0
2024-04-02 14:15:00,57.17,57.22,57.16,57.22,12919.0,57.17,57.22,57.16,57.22,12919.0
2024-04-02 14:20:00,57.22,57.23,57.15,57.17,12470.0,57.22,57.23,57.15,57.17,12470.0
2024-04-02 14:25:00,57.16,57.24,57.16,57.19,30156.0,57.16,57.24,57.16,57.19,30156.0
2024-04-02 14:30:00,57.19,57.19,57.16,57.16,12763.0,57.19,57.19,57.16,57.16,12763.0
2024-04-02 14:35:00,57.16,57.16,57.11,57.13,15297.0,57.16,57.16,57.11,57.13,15297.0
2024-04-02 14:40:00,57.13,57.15,57.12,57.13,9943.0,57.13,57.15,57.12,57.13,9943.0
2024-04-02 14:45:00,57.14,57.14,57.11,57.13,18525.0,57.14,57.14,57.11,57.13,18525.0
2024-04-02 14:50:00,57.13,57.14,57.12,57.13,11794.0,57.13,57.14,57.12,57.13,11794.0
2024-04-02 14:55:00,57.13,57.15,57.13,57.13,13982.0,57.13,57.15,57.13,57.13,13982.0
2024-04-02 15:00:00,57.14,57.2,57.13,57.2,23849.0,57.14,57.2,57.13,57.2,23849.0
2024-04-02 15:05:00,57.2,57.22,57.17,57.17,24156.0,57.2,57.22,57.17,57.17,24156.0
2024-04-02 15:10:00,57.18,57.22,57.18,57.19,37584.0,57.18,57.22,57.18,57.19,37584.0
2024-04-02 15:15:00,57.2,57.2,57.18,57.19,38493.0,57.2,57.2,57.18,57.19,38493.0
2024-04-02 15:20:00,57.19,57.23,57.18,57.21,36556.0,57.19,57.23,57.18,57.21,36556.0
2024-04-02 15:25:00,57.21,57.24,57.2,57.22,32205.0,57.21,57.24,57.2,57.22,32205.0
2024-04-02 15:30:00,57.22,57.27,57.2,57.23,32403.0,57.22,57.27,57.2,57.23,32403.0
2024-04-02 15:35:00,57.23,57.28,57.22,57.26,34204.0,57.23,57.28,57.22,57.26,34204.0
2024-04-02 15:40:00,57.26,57.29,57.25,57.28,32964.0,57.26,57.29,57.25,57.28,32964.0
2024-04-02 15:45:00,57.28,57.28,57.24,57.26,42279.0,57.28,57.28,57.24,57.26,42279.0
2024-04-02 15:50:00,57.27,57.27,57.18,57.22,123447.0,57.27,57.27,57.18,57.22,123447.0
2024-04-02 15:55:00,57.22,57.28,57.16,57.27,375956.0,57.22,57.28,57.16,57.27,375956.0
2024-04-03 09:30:00,57.13,57.47,57.02,57.42,72943.0,57.13,57.47,57.02,57.42,72943.0
2024-04-03 09:35:00,57.4,57.55,57.36,57.5,26210.0,57.4,57.55,57.36,57.5,26210.0
2024-04-03 09:40:00,57.47,57.51,57.34,57.37,38537.0,57.47,57.51,57.34,57.37,38537.0
2024-04-03 09:45:00,57.37,57.5,57.36,57.48,20373.0,57.37,57.5,57.36,57.48,20373.0
2024-04-03 09:50:00,57.47,57.5,57.37,57.4,19645.0,57.47,57.5,57.37,57.4,19645.0
2024-04-03 09:55:00,57.4,57.55,57.36,57.53,29854.0,57.4,57.55,57.36,57.53,29854.0
2024-04-03 10:00:00,57.54,57.65,57.54,57.64,27656.0,57.54,57.65,57.54,57.64,27656.0
2024-04-03 10:05:00,57.64,57.64,57.53,57.53,41856.0,57.64,57.64,57.53,57.53,41856.0
2024-04-03 10:10:00,57.53,57.67,57.53,57.65,22538.0,57.53,57.67,57.53,57.65,22538.0
2024-04-03 10:15:00,57.65,57.77,57.65,57.75,18751.0,57.65,57.77,57.65,57.75,18751.0
2024-04-03 10:20:00,57.75,57.76,57.62,57.68,20232.0,57.75,57.76,57.62,57.68,20232.0
2024-04-03 10:25:00,57.68,57.71,57.6,57.61,16780.0,57.68,57.71,57.6,57.61,16780.0
2024-04-03 10:30:00,57.62,57.81,57.62,57.79,23203.0,57.62,57.81,57.62,57.79,23203.0
2024-04-03 10:35:00,57.79,57.8,57.73,57.77,14800.0,57.79,57.8,57.73,57.77,14800.0
2024-04-03 10:40:00,57.77,57.8,57.68,57.69,47924.0,57.77,57.8,57.68,57.69,47924.0
2024-04-03 10:45:00,57.69,57.73,57.62,57.72,22577.0,57.69,57.73,57.62,57.72,22577.0
2024-04-03 10:50:00,57.72,57.77,57.69,57.72,11725.0,57.72,57.77,57.69,57.72,11725.0
2024-04-03 10:55:00,57.72,57.81,57.72,57.81,11401.0,57.72,57.81,57.72,57.81,11401.0
2024-04-03 11:00:00,57.82,57.83,57.77,57.78,10980.0,57.82,57.83,57.77,57.78,10980.0
2024-04-03 11:05:00,57.78,57.79,57.74,57.79,12739.0,57.78,57.79,57.74,57.79,12739.0
2024-04-03 11:10:00,57.79,57.84,57.78,57.82,17012.0,57.79,57.84,57.78,57.82,17012.0
2024-04-03 11:15:00,57.83,57.86,57.8,57.8,11826.0,57.83,57.86,57.8,57.8,11826.0
2024-04-03 11:20:00,57.8,57.84,57.8,57.83,22003.0,57.8,57.84,57.8,57.83,22003.0
2024-04-03 11:25:00,57.84,57.84,57.79,57.8,32975.0,57.84,57.84,57.79,57.8,32975.0
2024-04-03 11:30:00,57.81,57.83,57.79,57.8,23625.0,57.81,57.83,57.79,57.8,23625.0
2024-04-03 11:35:00,57.81,57.82,57.8,57.8,20348.0,57.81,57.82,57.8,57.8,20348.0
2024-04-03 11:40:00,57.8,57.85,57.79,57.82,23918.0,57.8,57.85,57.79,57.82,23918.0
2024-04-03 11:45:00,57.82,57.83,57.8,57.82,14594.0,57.82,57.83,57.8,57.82,14594.0
2024-04-03 11:50:00,57.82,57.82,57.76,57.77,27099.0,57.82,57.82,57.76,57.77,27099.0
2024-04-03 11:55:00,57.77,57.79,57.7,57.73,34458.0,57.77,57.79,57.7,57.73,34458.0
2024-04-03 12:00:00,57.74,57.79,57.73,57.79,20532.0,57.74,57.79,57.73,57.79,20532.0
2024-04-03 12:05:00,57.79,57.82,57.76,57.8,27502.0,57.79,57.82,57.76,57.8,27502.0
2024-04-03 12:10:00,57.81,57.83,57.79,57.82,35257.0,57.81,57.83,57.79,57.82,35257.0
2024-04-03 12:15:00,57.82,57.9,57.8,57.9,12434.0,57.82,57.9,57.8,57.9,12434.0
2024-04-03 12:20:00,57.9,57.92,57.83,57.89,16018.0,57.9,57.92,57.83,57.89,16018.0
2024-04-03 12:25:00,57.88,57.93,57.86,57.93,8960.0,57.88,57.93,57.86,57.93,8960.0
2024-04-03 12:30:00,57.92,57.96,57.91,57.92,6269.0,57.92,57.96,57.91,57.92,6269.0
2024-04-03 12:35:00,57.91,57.92,57.79,57.81,26260.0,57.91,57.92,57.79,57.81,26260.0
2024-04-03 12:40:00,57.81,57.94,57.81,57.88,25099.0,57.81,57.94,57.81,57.88,25099.0
2024-04-03 12:45:00,57.88,57.9,57.85,57.88,10075.0,57.88,57.9,57.85,57.88,10075.0
2024-04-03 12:50:00,57.88,57.97,57.88,57.96,25252.0,57.88,57.97,57.88,57.96,25252.0
2024-04-03 12:55:00,57.96,57.97,57.91,57.92,36969.0,57.96,57.97,57.91,57.92,36969.0
2024-04-03 13:00:00,57.92,57.95,57.86,57.88,19300.0,57.92,57.95,57.86,57.88,19300.0
2024-04-03 13:05:00,57.88,57.9,57.81,57.84,27196.0,57.88,57.9,57.81,57.84,27196.0
2024-04-03 13:10:00,57.84,57.84,57.81,57.84,18580.0,57.84,57.84,57.81,57.84,18580.0
2024-04-03 13:15:00,57.84,57.85,57.81,57.83,25073.0,57.84,57.85,57.81,57.83,25073.0
2024-04-03 13:20:00,57.83,57.85,57.82,57.83,13018.0,57.83,57.85,57.82,57.83,13018.0
2024-04-03 13:25:00,57.84,57.86,57.83,57.84,9533.0,57.84,57.86,57.83,57.84,9533.0
2024-04-03 13:30:00,57.85,57.85,57.79,57.8,19526.0,57.85,57.85,57.79,57.8,19526.0
2024-04-03 13:35:00,57.8,57.81,57.79,57.8,8886.0,57.8,57.81,57.79,57.8,8886.0
2024-04-03 13:40:00,57.8,57.83,57.79,57.8,10616.0,57.8,57.83,57.79,57.8,10616.0
2024-04-03 13:45:00,57.8,57.82,57.79,57.8,11513.0,57.8,57.82,57.79,57.8,11513.0
2024-04-03 13:50:00,57.8,57.82,57.79,57.8,10336.0,57.8,57.82,57.79,57.8,10336.0
2024-04-03 13:55:00,57.79,57.82,57.79,57.82,18870.0,57.79,57.82,57.79,57.82,18870.0
2024-04-03 14:00:00,57.82,57.83,57.79,57.83,11358.0,57.82,57.83,57.79,57.83,11358.0
2024-04-03 14:05:00,57.82,57.87,57.8,57.86,25614.0,57.82,57.87,57.8,57.86,25614.0
2024-04-03 14:10:00,57.87,57.92,57.84,57.89,27443.0,57.87,57.92,57.84,57.89,27443.0
2024-04-03 14:15:00,57.9,57.92,57.85,57.89,36156.0,57.9,57.92,57.85,57.89,36156.0
2024-04-03 14:20:00,57.88,57.89,57.85,57.85,12180.0,57.88,57.89,57.85,57.85,12180.0
2024-04-03 14:25:00,57.86,57.86,57.82,57.85,23233.0,57.86,57.86,57.82,57.85,23233.0
2024-04-03 14:30:00,57.85,57.87,57.84,57.85,34250.0,57.85,57.87,57.84,57.85,34250.0
2024-04-03 14:35:00,57.85,57.89,57.84,57.87,15290.0,57.85,57.89,57.84,57.87,15290.0
2024-04-03 14:40:00,57.87,57.91,57.86,57.9,17768.0,57.87,57.91,57.86,57.9,17768.0
2024-04-03 14:45:00,57.91,57.91,57.89,57.91,25319.0,57.91,57.91,57.89,57.91,25319.0
2024-04-03 14:50:00,57.9,57.9,57.82,57.88,22233.0,57.9,57.9,57.82,57.88,22233.0
2024-04-03 14:55:00,57.88,57.91,57.88,57.89,27898.0,57.88,57.91,57.88,57.89,27898.0
2024-04-03 15:00:00,57.9,57.9,57.84,57.86,23316.0,57.9,57.9,57.84,57.86,23316.0
2024-04-03 15:05:00,57.86,57.86,57.81,57.82,22870.0,57.86,57.86,57.81,57.82,22870.0
2024-04-03 15:10:00,57.8,57.81,57.55,57.57,67941.0,57.8,57.81,57.55,57.57,67941.0
2024-04-03 15:15:00,57.57,57.6,57.45,57.6,165604.0,57.57,57.6,57.45,57.6,165604.0
2024-04-03 15:20:00,57.61,57.65,57.6,57.65,38521.0,57.61,57.65,57.6,57.65,38521.0
2024-04-03 15:25:00,57.65,57.65,57.57,57.61,30242.0,57.65,57.65,57.57,57.61,30242.0
2024-04-03 15:30:00,57.58,57.6,57.53,57.54,18217.0,57.58,57.6,57.53,57.54,18217.0
2024-04-03 15:35:00,57.55,57.59,57.54,57.57,29308.0,57.55,57.59,57.54,57.57,29308.0
2024-04-03 15:40:00,57.57,57.57,57.5,57.5,33465.0,57.57,57.57,57.5,57.5,33465.0
2024-04-03 15:45:00,57.49,57.55,57.48,57.53,35280.0,57.49,57.55,57.48,57.53,35280.0
2024-04-03 15:50:00,57.53,57.54,57.4,57.44,119816.0,57.53,57.54,57.4,57.44,119816.0
2024-04-03 15:55:00,57.44,57.44,57.19,57.37,352258.0,57.44,57.44,57.19,57.37,352258.0
2024-04-04 09:30:00,58.05,58.35,57.96,58.06,78086.0,58.05,58.35,57.96,58.06,78086.0
2024-04-04 09:35:00,58.08,58.1,57.86,57.9,24536.0,58.08,58.1,57.86,57.9,24536.0
2024-04-04 09:40:00,57.89,57.91,57.82,57.85,19376.0,57.89,57.91,57.82,57.85,19376.0
2024-04-04 09:45:00,57.85,57.9,57.82,57.84,31708.0,57.85,57.9,57.82,57.84,31708.0
2024-04-04 09:50:00,57.83,57.86,57.66,57.67,17849.0,57.83,57.86,57.66,57.67,17849.0
2024-04-04 09:55:00,57.67,57.67,57.53,57.57,24468.0,57.67,57.67,57.53,57.57,24468.0
2024-04-04 10:00:00,57.58,57.66,57.55,57.59,14617.0,57.58,57.66,57.55,57.59,14617.0
2024-04-04 10:05:00,57.57,57.57,57.4,57.44,22332.0,57.57,57.57,57.4,57.44,22332.0
2024-04-04 10:10:00,57.43,57.44,57.35,57.36,11529.0,57.43,57.44,57.35,57.36,11529.0
2024-04-04 10:15:00,57.36,57.41,57.34,57.37,10944.0,57.36,57.41,57.34,57.37,10944.0
2024-04-04 10:20:00,57.38,57.39,57.3,57.31,16157.0,57.38,57.39,57.3,57.31,16157.0
2024-04-04 10:25:00,57.3,57.35,57.27,57.29,13339.0,57.3,57.35,57.27,57.29,13339.0
2024-04-04 10:30:00,57.3,57.39,57.29,57.33,20167.0,57.3,57.39,57.29,57.33,20167.0
2024-04-04 10:35:00,57.33,57.4,57.33,57.35,14001.0,57.33,57.4,57.33,57.35,14001.0
2024-04-04 10:40:00,57.35,57.38,57.31,57.38,16356.0,57.35,57.38,57.31,57.38,16356.0
2024-04-04 10:45:00,57.38,57.44,57.35,57.44,10407.0,57.38,57.44,57.35,57.44,10407.0
2024-04-04 10:50:00,57.43,57.48,57.41,57.45,14563.0,57.43,57.48,57.41,57.45,14563.0
2024-04-04 10:55:00,57.45,57.45,57.36,57.36,16752.0,57.45,57.45,57.36,57.36,16752.0
2024-04-04 11:00:00,57.37,57.38,57.31,57.32,11434.0,57.37,57.38,57.31,57.32,11434.0
2024-04-04 11:05:00,57.31,57.34,57.3,57.33,9261.0,57.31,57.34,57.3,57.33,9261.0
2024-04-04 11:10:00,57.34,57.39,57.31,57.32,13693.0,57.34,57.39,57.31,57.32,13693.0
2024-04-04 11:15:00,57.31,57.32,57.23,57.23,10406.0,57.31,57.32,57.23,57.23,10406.0
2024-04-04 11:20:00,57.23,57.24,57.19,57.22,13867.0,57.23,57.24,57.19,57.22,13867.0
2024-04-04 11:25:00,57.23,57.23,57.15,57.17,29445.0,57.23,57.23,57.15,57.17,29445.0
2024-04-04 11:30:00,57.17,57.2,57.11,57.12,18885.0,57.17,57.2,57.11,57.12,18885.0
2024-04-04 11:35:00,57.12,57.14,57.07,57.07,10865.0,57.12,57.14,57.07,57.07,10865.0
2024-04-04 11:40:00,57.08,57.1,57.04,57.08,22912.0,57.08,57.1,57.04,57.08,22912.0
2024-04-04 11:45:00,57.08,57.2,57.05,57.19,13581.0,57.08,57.2,57.05,57.19,13581.0
2024-04-04 11:50:00,57.2,57.24,57.19,57.21,17182.0,57.2,57.24,57.19,57.21,17182.0
2024-04-04 11:55:00,57.2,57.26,57.18,57.19,16202.0,57.2,57.26,57.18,57.19,16202.0
2024-04-04 12:00:00,57.2,57.25,57.19,57.25,30533.0,57.2,57.25,57.19,57.25,30533.0
2024-04-04 12:05:00,57.26,57.4,57.26,57.39,36316.0,57.26,57.4,57.26,57.39,36316.0
2024-04-04 12:10:00,57.39,57.39,57.32,57.35,11378.0,57.39,57.39,57.32,57.35,11378.0
2024-04-04 12:15:00,57.34,57.41,57.34,57.41,32613.0,57.34,57.41,57.34,57.41,32613.0
2024-04-04 12:20:00,57.41,57.41,57.31,57.32,27400.0,57.41,57.41,57.31,57.32,27400.0
2024-04-04 12:25:00,57.31,57.38,57.31,57.36,19581.0,57.31,57.38,57.31,57.36,19581.0
2024-04-04 12:30:00,57.36,57.37,57.31,57.31,19454.0,57.36,57.37,57.31,57.31,19454.0
2024-04-04 12:35:00,57.31,57.33,57.27,57.29,26766.0,57.31,57.33,57.27,57.29,26766.0
2024-04-04 12:40:00,57.29,57.31,57.23,57.23,15356.0,57.29,57.31,57.23,57.23,15356.0
2024-04-04 12:45:00,57.23,57.27,57.23,57.25,18149.0,57.23,57.27,57.23,57.25,18149.0
2024-04-04 12:50:00,57.25,57.31,57.23,57.3,15144.0,57.25,57.31,57.23,57.3,15144.0
2024-04-04 12:55:00,57.31,57.31,57.25,57.25,16333.0,57.31,57.31,57.25,57.25,16333.0
2024-04-04 13:00:00,57.25,57.28,57.23,57.26,15969.0,57.25,57.28,57.23,57.26,15969.0
2024-04-04 13:05:00,57.26,57.27,57.23,57.27,12676.0,57.26,57.27,57.23,57.27,12676.0
2024-04-04 13:10:00,57.27,57.3,57.26,57.28,22922.0,57.27,57.3,57.26,57.28,22922.0
2024-04-04 13:15:00,57.28,57.29,57.22,57.23,10995.0,57.28,57.29,57.22,57.23,10995.0
2024-04-04 13:20:00,57.23,57.31,57.23,57.31,28674.0,57.23,57.31,57.23,57.31,28674.0
2024-04-04 13:25:00,57.32,57.32,57.29,57.3,9212.0,57.32,57.32,57.29,57.3,9212.0
2024-04-04 13:30:00,57.29,57.38,57.27,57.27,42882.0,57.29,57.38,57.27,57.27,42882.0
2024-04-04 13:35:00,57.27,57.27,57.21,57.21,20447.0,57.27,57.27,57.21,57.21,20447.0
2024-04-04 13:40:00,57.22,57.22,57.12,57.15,21202.0,57.22,57.22,57.12,57.15,21202.0
2024-04-04 13:45:00,57.15,57.16,57.09,57.15,20555.0,57.15,57.16,57.09,57.15,20555.0
2024-04-04 13:50:00,57.15,57.2,57.1,57.11,23197.0,57.15,57.2,57.1,57.11,23197.0
2024-04-04 13:55:00,57.11,57.13,57.05,57.08,27490.0,57.11,57.13,57.05,57.08,27490.0
2024-04-04 14:00:00,57.08,57.08,57.01,57.02,21413.0,57.08,57.08,57.01,57.02,21413.0
2024-04-04 14:05:00,57.03,57.03,56.94,56.98,48001.0,57.03,57.03,56.94,56.98,48001.0
2024-04-04 14:10:00,56.98,56.99,56.88,56.88,38002.0,56.98,56.99,56.88,56.88,38002.0
2024-04-04 14:15:00,56.88,56.88,56.7,56.73,51444.0,56.88,56.88,56.7,56.73,51444.0
2024-04-04 14:20:00,56.73,56.75,56.69,56.72,22678.0,56.73,56.75,56.69,56.72,22678.0
2024-04-04 14:25:00,56.72,56.72,56.52,56.55,41345.0,56.72,56.72,56.52,56.55,41345.0
2024-04-04 14:30:00,56.57,56.57,56.31,56.33,61807.0,56.57,56.57,56.31,56.33,61807.0
2024-04-04 14:35:00,56.33,56.47,56.33,56.43,24925.0,56.33,56.47,56.33,56.43,24925.0
2024-04-04 14:40:00,56.42,56.42,56.24,56.24,35856.0,56.42,56.42,56.24,56.24,35856.0
2024-04-04 14:45:00,56.25,56.38,56.22,56.36,26364.0,56.25,56.38,56.22,56.36,26364.0
2024-04-04 14:50:00,56.35,56.35,56.26,56.26,25730.0,56.35,56.35,56.26,56.26,25730.0
2024-04-04 14:55:00,56.26,56.26,56.16,56.22,42988.0,56.26,56.26,56.16,56.22,42988.0
2024-04-04 15:00:00,56.21,56.21,56.08,56.1,77830.0,56.21,56.21,56.08,56.1,77830.0
2024-04-04 15:05:00,56.11,56.21,56.11,56.18,35280.0,56.11,56.21,56.11,56.18,35280.0
2024-04-04 15:10:00,56.16,56.16,56.03,56.08,41942.0,56.16,56.16,56.03,56.08,41942.0
2024-04-04 15:15:00,56.07,56.09,55.98,56.03,46563.0,56.07,56.09,55.98,56.03,46563.0
2024-04-04 15:20:00,56.02,56.08,55.98,55.98,36758.0,56.02,56.08,55.98,55.98,36758.0
2024-04-04 15:25:00,55.98,56.02,55.79,55.82,50175.0,55.98,56.02,55.79,55.82,50175.0
2024-04-04 15:30:00,55.82,55.88,55.76,55.85,55462.0,55.82,55.88,55.76,55.85,55462.0
2024-04-04 15:35:00,55.84,55.85,55.75,55.79,46984.0,55.84,55.85,55.75,55.79,46984.0
2024-04-04 15:40:00,55.78,55.81,55.7,55.8,54693.0,55.78,55.81,55.7,55.8,54693.0
2024-04-04 15:45:00,55.8,55.85,55.75,55.83,63228.0,55.8,55.85,55.75,55.83,63228.0
2024-04-04 15:50:00,55.83,55.86,55.71,55.8,123619.0,55.83,55.86,55.71,55.8,123619.0
2024-04-04 15:55:00,55.8,55.83,55.72,55.76,333622.0,55.8,55.83,55.72,55.76,333622.0
2024-04-05 09:30:00,56.56,56.56,55.85,55.88,71144.0,56.56,56.56,55.85,55.88,71144.0
2024-04-05 09:35:00,55.89,56.13,55.81,56.13,26557.0,55.89,56.13,55.81,56.13,26557.0
2024-04-05 09:40:00,56.12,56.35,56.12,56.27,18833.0,56.12,56.35,56.12,56.27,18833.0
2024-04-05 09:45:00,56.25,56.38,56.23,56.38,14114.0,56.25,56.38,56.23,56.38,14114.0
2024-04-05 09:50:00,56.37,56.46,56.33,56.45,25304.0,56.37,56.46,56.33,56.45,25304.0
2024-04-05 09:55:00,56.46,56.47,56.37,56.4,13201.0,56.46,56.47,56.37,56.4,13201.0
2024-04-05 10:00:00,56.41,56.55,56.4,56.53,22226.0,56.41,56.55,56.4,56.53,22226.0
2024-04-05 10:05:00,56.56,56.6,56.46,56.48,22585.0,56.56,56.6,56.46,56.48,22585.0
2024-04-05 10:10:00,56.48,56.51,56.41,56.44,29307.0,56.48,56.51,56.41,56.44,29307.0
2024-04-05 10:15:00,56.46,56.48,56.39,56.47,15007.0,56.46,56.48,56.39,56.47,15007.0
2024-04-05 10:20:00,56.47,56.49,56.4,56.45,9818.0,56.47,56.49,56.4,56.45,9818.0
2024-04-05 10:25:00,56.42,56.45,56.36,56.45,14958.0,56.42,56.45,56.36,56.45,14958.0
2024-04-05 10:30:00,56.43,56.56,56.41,56.55,14903.0,56.43,56.56,56.41,56.55,14903.0
2024-04-05 10:35:00,56.55,56.59,56.48,56.48,17043.0,56.55,56.59,56.48,56.48,17043.0
2024-04-05 10:40:00,56.48,56.52,56.47,56.52,13272.0,56.48,56.52,56.47,56.52,13272.0
2024-04-05 10:45:00,56.52,56.59,56.51,56.59,14912.0,56.52,56.59,56.51,56.59,14912.0
2024-04-05 10:50:00,56.59,56.69,56.58,56.63,23344.0,56.59,56.69,56.58,56.63,23344.0
2024-04-05 10:55:00,56.63,56.71,56.61,56.71,22341.0,56.63,56.71,56.61,56.71,22341.0
2024-04-05 11:00:00,56.71,56.74,56.62,56.62,17169.0,56.71,56.74,56.62,56.62,17169.0
2024-04-05 11:05:00,56.61,56.62,56.56,56.56,24520.0,56.61,56.62,56.56,56.56,24520.0
2024-04-05 11:10:00,56.57,56.71,56.54,56.62,31030.0,56.57,56.71,56.54,56.62,31030.0
2024-04-05 11:15:00,56.62,56.67,56.6,56.67,45456.0,56.62,56.67,56.6,56.67,45456.0
2024-04-05 11:20:00,56.66,56.66,56.61,56.63,21315.0,56.66,56.66,56.61,56.63,21315.0
2024-04-05 11:25:00,56.63,56.74,56.61,56.73,34691.0,56.63,56.74,56.61,56.73,34691.0
2024-04-05 11:30:00,56.72,56.75,56.7,56.71,17772.0,56.72,56.75,56.7,56.71,17772.0
2024-04-05 11:35:00,56.72,56.75,56.69,56.71,9701.0,56.72,56.75,56.69,56.71,9701.0
2024-04-05 11:40:00,56.71,56.8,56.69,56.76,14595.0,56.71,56.8,56.69,56.76,14595.0
2024-04-05 11:45:00,56.77,56.87,56.77,56.84,14480.0,56.77,56.87,56.77,56.84,14480.0
2024-04-05 11:50:00,56.84,56.88,56.8,56.85,20011.0,56.84,56.88,56.8,56.85,20011.0
2024-04-05 11:55:00,56.85,56.91,56.83,56.85,17386.0,56.85,56.91,56.83,56.85,17386.0
2024-04-05 12:00:00,56.85,56.91,56.85,56.87,30243.0,56.85,56.91,56.85,56.87,30243.0
2024-04-05 12:05:00,56.89,56.95,56.87,56.92,12842.0,56.89,56.95,56.87,56.92,12842.0
2024-04-05 12:10:00,56.92,56.93,56.87,56.9,17284.0,56.92,56.93,56.87,56.9,17284.0
2024-04-05 12:15:00,56.9,56.95,56.89,56.93,14354.0,56.9,56.95,56.89,56.93,14354.0
2024-04-05 12:20:00,56.93,56.95,56.88,56.95,32411.0,56.93,56.95,56.88,56.95,32411.0
2024-04-05 12:25:00,56.95,56.95,56.86,56.86,10972.0,56.95,56.95,56.86,56.86,10972.0
2024-04-05 12:30:00,56.86,56.88,56.79,56.84,22519.0,56.86,56.88,56.79,56.84,22519.0
2024-04-05 12:35:00,56.83,56.88,56.82,56.88,17158.0,56.83,56.88,56.82,56.88,17158.0
2024-04-05 12:40:00,56.88,56.88,56.84,56.87,7746.0,56.88,56.88,56.84,56.87,7746.0
2024-04-05 12:45:00,56.88,56.88,56.81,56.82,39287.0,56.88,56.88,56.81,56.82,39287.0
2024-04-05 12:50:00,56.82,56.87,56.82,56.85,12353.0,56.82,56.87,56.82,56.85,12353.0
2024-04-05 12:55:00,56.84,56.93,56.83,56.9,46231.0,56.84,56.93,56.83,56.9,46231.0
2024-04-05 13:00:00,56.9,56.9,56.83,56.83,16782.0,56.9,56.9,56.83,56.83,16782.0
2024-04-05 13:05:00,56.82,56.83,56.71,56.74,15599.0,56.82,56.83,56.71,56.74,15599.0
2024-04-05 13:10:00,56.74,56.77,56.7,56.72,12338.0,56.74,56.77,56.7,56.72,12338.0
2024-04-05 13:15:00,56.72,56.78,56.72,56.77,16656.0,56.72,56.78,56.72,56.77,16656.0
2024-04-05 13:20:00,56.77,56.85,56.77,56.8,9653.0,56.77,56.85,56.77,56.8,9653.0
2024-04-05 13:25:00,56.8,56.83,56.76,56.83,12448.0,56.8,56.83,56.76,56.83,12448.0
2024-04-05 13:30:00,56.83,56.88,56.83,56.87,17309.0,56.83,56.88,56.83,56.87,17309.0
2024-04-05 13:35:00,56.86,56.87,56.79,56.79,21833.0,56.86,56.87,56.79,56.79,21833.0
2024-04-05 13:40:00,56.8,56.81,56.72,56.77,32027.0,56.8,56.81,56.72,56.77,32027.0
2024-04-05 13:45:00,56.78,56.82,56.73,56.82,75244.0,56.78,56.82,56.73,56.82,75244.0
2024-04-05 13:50:00,56.82,56.84,56.77,56.8,48741.0,56.82,56.84,56.77,56.8,48741.0
2024-04-05 13:55:00,56.8,56.81,56.68,56.73,29980.0,56.8,56.81,56.68,56.73,29980.0
2024-04-05 14:00:00,56.74,56.74,56.68,56.71,41535.0,56.74,56.74,56.68,56.71,41535.0
2024-04-05 14:05:00,56.71,56.85,56.7,56.84,33006.0,56.71,56.85,56.7,56.84,33006.0
2024-04-05 14:10:00,56.84,56.85,56.78,56.8,25319.0,56.84,56.85,56.78,56.8,25319.0
2024-04-05 14:15:00,56.8,56.84,56.79,56.8,18161.0,56.8,56.84,56.79,56.8,18161.0
2024-04-05 14:20:00,56.8,56.88,56.75,56.76,25133.0,56.8,56.88,56.75,56.76,25133.0
2024-04-05 14:25:00,56.76,56.83,56.74,56.74,20220.0,56.76,56.83,56.74,56.74,20220.0
2024-04-05 14:30:00,56.76,56.82,56.76,56.79,20632.0,56.76,56.82,56.76,56.79,20632.0
2024-04-05 14:35:00,56.79,56.83,56.78,56.8,14590.0,56.79,56.83,56.78,56.8,14590.0
2024-04-05 14:40:00,56.8,56.82,56.74,56.78,16561.0,56.8,56.82,56.74,56.78,16561.0
2024-04-05 14:45:00,56.77,56.78,56.69,56.7,10815.0,56.77,56.78,56.69,56.7,10815.0
2024-04-05 14:50:00,56.7,56.72,56.67,56.71,14031.0,56.7,56.72,56.67,56.71,14031.0
2024-04-05 14:55:00,56.71,56.77,56.68,56.76,12466.0,56.71,56.77,56.68,56.76,12466.0
2024-04-05 15:00:00,56.76,56.78,56.72,56.74,8651.0,56.76,56.78,56.72,56.74,8651.0
2024-04-05 15:05:00,56.75,56.8,56.72,56.76,13784.0,56.75,56.8,56.72,56.76,13784.0
2024-04-05 15:10:00,56.76,56.78,56.73,56.77,13803.0,56.76,56.78,56.73,56.77,13803.0
2024-04-05 15:15:00,56.77,56.8,56.74,56.8,13201.0,56.77,56.8,56.74,56.8,13201.0
2024-04-05 15:20:00,56.8,56.81,56.73,56.74,18115.0,56.8,56.81,56.73,56.74,18115.0
2024-04-05 15:25:00,56.75,56.78,56.75,56.77,20760.0,56.75,56.78,56.75,56.77,20760.0
2024-04-05 15:30:00,56.77,56.8,56.73,56.8,20200.0,56.77,56.8,56.73,56.8,20200.0
2024-04-05 15:35:00,56.8,56.8,56.72,56.74,24872.0,56.8,56.8,56.72,56.74,24872.0
2024-04-05 15:40:00,56.74,56.75,56.66,56.67,17757.0,56.74,56.75,56.66,56.67,17757.0
2024-04-05 15:45:00,56.67,56.69,56.64,56.69,31445.0,56.67,56.69,56.64,56.69,31445.0
2024-04-05 15:50:00,56.69,56.76,56.63,56.74,89973.0,56.69,56.76,56.63,56.74,89973.0
2024-04-05 15:55:00,56.73,56.74,56.53,56.53,227055.0,56.73,56.74,56.53,56.53,227055.0
2024-04-08 09:30:00,56.56,56.72,56.31,56.44,87178.0,56.56,56.72,56.31,56.44,87178.0
2024-04-08 09:35:00,56.39,56.39,56.25,56.29,24818.0,56.39,56.39,56.25,56.29,24818.0
2024-04-08 09:40:00,56.29,56.31,56.23,56.28,29355.0,56.29,56.31,56.23,56.28,29355.0
2024-04-08 09:45:00,56.27,56.31,56.19,56.23,29949.0,56.27,56.31,56.19,56.23,29949.0
2024-04-08 09:50:00,56.24,56.44,56.23,56.44,27502.0,56.24,56.44,56.23,56.44,27502.0
2024-04-08 09:55:00,56.45,56.49,56.4,56.49,16499.0,56.45,56.49,56.4,56.49,16499.0
2024-04-08 10:00:00,56.48,56.49,56.29,56.3,29667.0,56.48,56.49,56.29,56.3,29667.0
2024-04-08 10:05:00,56.26,56.41,56.26,56.34,18676.0,56.26,56.41,56.26,56.34,18676.0
2024-04-08 10:10:00,56.34,56.35,56.28,56.35,21801.0,56.34,56.35,56.28,56.35,21801.0
2024-04-08 10:15:00,56.34,56.4,56.33,56.4,39245.0,56.34,56.4,56.33,56.4,39245.0
2024-04-08 10:20:00,56.41,56.48,56.4,56.48,18709.0,56.41,56.48,56.4,56.48,18709.0
2024-04-08 10:25:00,56.49,56.57,56.48,56.57,14039.0,56.49,56.57,56.48,56.57,14039.0
2024-04-08 10:30:00,56.58,56.65,56.58,56.62,25079.0,56.58,56.65,56.58,56.62,25079.0
2024-04-08 10:35:00,56.62,56.64,56.55,56.56,19764.0,56.62,56.64,56.55,56.56,19764.0
2024-04-08 10:40:00,56.56,56.62,56.54,56.6,10035.0,56.56,56.62,56.54,56.6,10035.0
2024-04-08 10:45:00,56.6,56.69,56.59,56.67,31306.0,56.6,56.69,56.59,56.67,31306.0
2024-04-08 10:50:00,56.71,56.79,56.67,56.79,35359.0,56.71,56.79,56.67,56.79,35359.0
2024-04-08 10:55:00,56.79,56.83,56.75,56.8,36967.0,56.79,56.83,56.75,56.8,36967.0
2024-04-08 11:00:00,56.8,56.84,56.74,56.78,26694.0,56.8,56.84,56.74,56.78,26694.0
2024-04-08 11:05:00,56.77,56.77,56.67,56.67,33514.0,56.77,56.77,56.67,56.67,33514.0
2024-04-08 11:10:00,56.67,56.71,56.65,56.69,25033.0,56.67,56.71,56.65,56.69,25033.0
2024-04-08 11:15:00,56.7,56.73,56.66,56.71,11667.0,56.7,56.73,56.66,56.71,11667.0
2024-04-08 11:20:00,56.71,56.78,56.7,56.78,13024.0,56.71,56.78,56.7,56.78,13024.0
2024-04-08 11:25:00,56.78,56.8,56.73,56.79,29373.0,56.78,56.8,56.73,56.79,29373.0
2024-04-08 11:30:00,56.78,56.78,56.69,56.71,23654.0,56.78,56.78,56.69,56.71,23654.0
2024-04-08 11:35:00,56.71,56.74,56.62,56.68,19420.0,56.71,56.74,56.62,56.68,19420.0
2024-04-08 11:40:00,56.68,56.7,56.66,56.69,11699.0,56.68,56.7,56.66,56.69,11699.0
2024-04-08 11:45:00,56.69,56.69,56.61,56.67,17087.0,56.69,56.69,56.61,56.67,17087.0
2024-04-08 11:50:00,56.66,56.68,56.64,56.67,14098.0,56.66,56.68,56.64,56.67,14098.0
2024-04-08 11:55:00,56.67,56.73,56.65,56.73,11480.0,56.67,56.73,56.65,56.73,11480.0
2024-04-08 12:00:00,56.73,56.73,56.68,56.69,13868.0,56.73,56.73,56.68,56.69,13868.0
2024-04-08 12:05:00,56.69,56.77,56.69,56.74,11762.0,56.69,56.77,56.69,56.74,11762.0
2024-04-08 12:10:00,56.73,56.74,56.66,56.71,18612.0,56.73,56.74,56.66,56.71,18612.0
2024-04-08 12:15:00,56.71,56.74,56.7,56.72,23493.0,56.71,56.74,56.7,56.72,23493.0
2024-04-08 12:20:00,56.72,56.74,56.66,56.67,10316.0,56.72,56.74,56.66,56.67,10316.0
2024-04-08 12:25:00,56.67,56.72,56.67,56.71,12336.0,56.67,56.72,56.67,56.71,12336.0
2024-04-08 12:30:00,56.69,56.76,56.69,56.76,12197.0,56.69,56.76,56.69,56.76,12197.0
2024-04-08 12:35:00,56.76,56.78,56.73,56.76,13370.0,56.76,56.78,56.73,56.76,13370.0
2024-04-08 12:40:00,56.75,56.79,56.74,56.77,8413.0,56.75,56.79,56.74,56.77,8413.0
2024-04-08 12:45:00,56.77,56.78,56.75,56.78,11868.0,56.77,56.78,56.75,56.78,11868.0
2024-04-08 12:50:00,56.78,56.79,56.74,56.75,7663.0,56.78,56.79,56.74,56.75,7663.0
2024-04-08 12:55:00,56.75,56.81,56.74,56.8,15580.0,56.75,56.81,56.74,56.8,15580.0
2024-04-08 13:00:00,56.81,56.82,56.77,56.78,9333.0,56.81,56.82,56.77,56.78,9333.0
2024-04-08 13:05:00,56.79,56.81,56.77,56.8,9366.0,56.79,56.81,56.77,56.8,9366.0
2024-04-08 13:10:00,56.8,56.81,56.76,56.78,17868.0,56.8,56.81,56.76,56.78,17868.0
2024-04-08 13:15:00,56.78,56.82,56.76,56.81,14963.0,56.78,56.82,56.76,56.81,14963.0
2024-04-08 13:20:00,56.81,56.82,56.77,56.78,9606.0,56.81,56.82,56.77,56.78,9606.0
2024-04-08 13:25:00,56.77,56.79,56.75,56.79,19752.0,56.77,56.79,56.75,56.79,19752.0
2024-04-08 13:30:00,56.79,56.8,56.77,56.79,14427.0,56.79,56.8,56.77,56.79,14427.0
2024-04-08 13:35:00,56.79,56.79,56.72,56.73,18467.0,56.79,56.79,56.72,56.73,18467.0
2024-04-08 13:40:00,56.73,56.74,56.68,56.69,20423.0,56.73,56.74,56.68,56.69,20423.0
2024-04-08 13:45:00,56.69,56.78,56.66,56.73,25812.0,56.69,56.78,56.66,56.73,25812.0
2024-04-08 13:50:00,56.73,56.76,56.71,56.73,9562.0,56.73,56.76,56.71,56.73,9562.0
2024-04-08 13:55:00,56.74,56.75,56.71,56.71,10459.0,56.74,56.75,56.71,56.71,10459.0
2024-04-08 14:00:00,56.72,56.72,56.65,56.66,14146.0,56.72,56.72,56.65,56.66,14146.0
2024-04-08 14:05:00,56.66,56.7,56.66,56.7,18425.0,56.66,56.7,56.66,56.7,18425.0
2024-04-08 14:10:00,56.7,56.7,56.65,56.67,11306.0,56.7,56.7,56.65,56.67,11306.0
2024-04-08 14:15:00,56.67,56.68,56.62,56.64,16175.0,56.67,56.68,56.62,56.64,16175.0
2024-04-08 14:20:00,56.64,56.67,56.6,56.62,12769.0,56.64,56.67,56.6,56.62,12769.0
2024-04-08 14:25:00,56.62,56.65,56.61,56.63,9869.0,56.62,56.65,56.61,56.63,9869.0
2024-04-08 14:30:00,56.62,56.63,56.6,56.61,14748.0,56.62,56.63,56.6,56.61,14748.0
2024-04-08 14:35:00,56.61,56.62,56.56,56.58,19621.0,56.61,56.62,56.56,56.58,19621.0
2024-04-08 14:40:00,56.58,56.58,56.55,56.56,14957.0,56.58,56.58,56.55,56.56,14957.0
2024-04-08 14:45:00,56.57,56.58,56.53,56.58,11918.0,56.57,56.58,56.53,56.58,11918.0
2024-04-08 14:50:00,56.57,56.57,56.52,56.52,28722.0,56.57,56.57,56.52,56.52,28722.0
2024-04-08 14:55:00,56.52,56.53,56.5,56.53,42970.0,56.52,56.53,56.5,56.53,42970.0
2024-04-08 15:00:00,56.53,56.54,56.49,56.51,66351.0,56.53,56.54,56.49,56.51,66351.0
2024-04-08 15:05:00,56.51,56.51,56.43,56.45,32944.0,56.51,56.51,56.43,56.45,32944.0
2024-04-08 15:10:00,56.45,56.46,56.41,56.45,36794.0,56.45,56.46,56.41,56.45,36794.0
2024-04-08 15:15:00,56.44,56.46,56.4,56.46,33849.0,56.44,56.46,56.4,56.46,33849.0
2024-04-08 15:20:00,56.47,56.49,56.46,56.47,74902.0,56.47,56.49,56.46,56.47,74902.0
2024-04-08 15:25:00,56.47,56.55,56.44,56.52,62931.0,56.47,56.55,56.44,56.52,62931.0
2024-04-08 15:30:00,56.52,56.55,56.5,56.53,97345.0,56.52,56.55,56.5,56.53,97345.0
2024-04-08 15:35:00,56.53,56.53,56.37,56.38,30830.0,56.53,56.53,56.37,56.38,30830.0
2024-04-08 15:40:00,56.38,56.4,56.31,56.32,26307.0,56.38,56.4,56.31,56.32,26307.0
2024-04-08 15:45:00,56.32,56.38,56.29,56.38,61684.0,56.32,56.38,56.29,56.38,61684.0
2024-04-08 15:50:00,56.37,56.38,56.26,56.31,114012.0,56.37,56.38,56.26,56.31,114012.0
2024-04-08 15:55:00,56.31,56.32,56.24,56.29,231796.0,56.31,56.32,56.24,56.29,231796.0
2024-04-09 09:30:00,56.55,56.75,56.36,56.37,63782.0,56.55,56.75,56.36,56.37,63782.0
2024-04-09 09:35:00,56.35,56.36,56.23,56.23,13115.0,56.35,56.36,56.23,56.23,13115.0
2024-04-09 09:40:00,56.23,56.34,56.21,56.27,8497.0,56.23,56.34,56.21,56.27,8497.0
2024-04-09 09:45:00,56.27,56.35,56.24,56.24,15566.0,56.27,56.35,56.24,56.24,15566.0
2024-04-09 09:50:00,56.24,56.27,56.2,56.23,11433.0,56.24,56.27,56.2,56.23,11433.0
2024-04-09 09:55:00,56.22,56.25,56.1,56.15,12293.0,56.22,56.25,56.1,56.15,12293.0
2024-04-09 10:00:00,56.15,56.18,56.07,56.09,20902.0,56.15,56.18,56.07,56.09,20902.0
2024-04-09 10:05:00,56.1,56.11,55.95,56.01,19101.0,56.1,56.11,55.95,56.01,19101.0
2024-04-09 10:10:00,56.01,56.1,55.98,56.1,13651.0,56.01,56.1,55.98,56.1,13651.0
2024-04-09 10:15:00,56.1,56.11,56.05,56.09,15052.0,56.1,56.11,56.05,56.09,15052.0
2024-04-09 10:20:00,56.08,56.13,56.06,56.1,17586.0,56.08,56.13,56.06,56.1,17586.0
2024-04-09 10:25:00,56.1,56.11,55.94,55.98,23575.0,56.1,56.11,55.94,55.98,23575.0
2024-04-09 10:30:00,55.97,55.97,55.82,55.84,22643.0,55.97,55.97,55.82,55.84,22643.0
2024-04-09 10:35:00,55.84,55.85,55.73,55.75,18953.0,55.84,55.85,55.73,55.75,18953.0
2024-04-09 10:40:00,55.75,55.78,55.61,55.68,42391.0,55.75,55.78,55.61,55.68,42391.0
2024-04-09 10:45:00,55.68,55.71,55.63,55.68,18734.0,55.68,55.71,55.63,55.68,18734.0
2024-04-09 10:50:00,55.68,55.77,55.67,55.69,32757.0,55.68,55.77,55.67,55.69,32757.0
2024-04-09 10:55:00,55.7,55.87,55.7,55.85,15679.0,55.7,55.87,55.7,55.85,15679.0
2024-04-09 11:00:00,55.85,55.92,55.83,55.87,9853.0,55.85,55.92,55.83,55.87,9853.0
2024-04-09 11:05:00,55.87,55.91,55.83,55.87,30504.0,55.87,55.91,55.83,55.87,30504.0
2024-04-09 11:10:00,55.87,55.89,55.83,55.85,25435.0,55.87,55.89,55.83,55.85,25435.0
2024-04-09 11:15:00,55.85,56.02,55.84,56.0,29494.0,55.85,56.02,55.84,56.0,29494.0
2024-04-09 11:20:00,55.99,56.01,55.94,55.97,21071.0,55.99,56.01,55.94,55.97,21071.0
2024-04-09 11:25:00,55.97,55.97,55.91,55.93,14719.0,55.97,55.97,55.91,55.93,14719.0
2024-04-09 11:30:00,55.95,55.96,55.91,55.93,12335.0,55.95,55.96,55.91,55.93,12335.0
2024-04-09 11:35:00,55.93,55.99,55.91,55.98,14931.0,55.93,55.99,55.91,55.98,14931.0
2024-04-09 11:40:00,55.98,56.0,55.92,56.0,23249.0,55.98,56.0,55.92,56.0,23249.0
2024-04-09 11:45:00,55.99,56.03,55.97,56.02,11619.0,55.99,56.03,55.97,56.02,11619.0
2024-04-09 11:50:00,56.05,56.07,56.0,56.03,17851.0,56.05,56.07,56.0,56.03,17851.0
2024-04-09 11:55:00,56.03,56.07,55.99,56.05,15319.0,56.03,56.07,55.99,56.05,15319.0
2024-04-09 12:00:00,56.05,56.11,56.04,56.07,21958.0,56.05,56.11,56.04,56.07,21958.0
2024-04-09 12:05:00,56.07,56.08,56.03,56.06,8404.0,56.07,56.08,56.03,56.06,8404.0
2024-04-09 12:10:00,56.05,56.11,56.04,56.09,16308.0,56.05,56.11,56.04,56.09,16308.0
2024-04-09 12:15:00,56.09,56.14,56.09,56.14,29835.0,56.09,56.14,56.09,56.14,29835.0
2024-04-09 12:20:00,56.14,56.16,56.11,56.14,26939.0,56.14,56.16,56.11,56.14,26939.0
2024-04-09 12:25:00,56.15,56.22,56.14,56.21,16671.0,56.15,56.22,56.14,56.21,16671.0
2024-04-09 12:30:00,56.21,56.28,56.18,56.24,42093.0,56.21,56.28,56.18,56.24,42093.0
2024-04-09 12:35:00,56.23,56.24,56.17,56.23,17365.0,56.23,56.24,56.17,56.23,17365.0
2024-04-09 12:40:00,56.22,56.22,56.17,56.21,16856.0,56.22,56.22,56.17,56.21,16856.0
2024-04-09 12:45:00,56.21,56.22,56.16,56.17,26737.0,56.21,56.22,56.16,56.17,26737.0
2024-04-09 12:50:00,56.16,56.18,56.1,56.11,20605.0,56.16,56.18,56.1,56.11,20605.0
2024-04-09 12:55:00,56.12,56.19,56.11,56.19,13344.0,56.12,56.19,56.11,56.19,13344.0
2024-04-09 13:00:00,56.19,56.27,56.18,56.27,21645.0,56.19,56.27,56.18,56.27,21645.0
2024-04-09 13:05:00,56.28,56.29,56.22,56.22,28577.0,56.28,56.29,56.22,56.22,28577.0
2024-04-09 13:10:00,56.23,56.25,56.21,56.23,13110.0,56.23,56.25,56.21,56.23,13110.0
2024-04-09 13:15:00,56.23,56.25,56.18,56.22,17783.0,56.23,56.25,56.18,56.22,17783.0
2024-04-09 13:20:00,56.22,56.23,56.17,56.19,15439.0,56.22,56.23,56.17,56.19,15439.0
2024-04-09 13:25:00,56.18,56.19,56.12,56.13,19933.0,56.18,56.19,56.12,56.13,19933.0
2024-04-09 13:30:00,56.14,56.18,56.14,56.16,18758.0,56.14,56.18,56.14,56.16,18758.0
2024-04-09 13:35:00,56.17,56.18,56.12,56.18,28717.0,56.17,56.18,56.12,56.18,28717.0
2024-04-09 13:40:00,56.18,56.21,56.11,56.12,13697.0,56.18,56.21,56.11,56.12,13697.0
2024-04-09 13:45:00,56.12,56.13,56.07,56.12,25216.0,56.12,56.13,56.07,56.12,25216.0
2024-04-09 13:50:00,56.12,56.15,56.11,56.13,19964.0,56.12,56.15,56.11,56.13,19964.0
2024-04-09 13:55:00,56.13,56.18,56.11,56.15,21334.0,56.13,56.18,56.11,56.15,21334.0
2024-04-09 14:00:00,56.14,56.17,56.11,56.16,16617.0,56.14,56.17,56.11,56.16,16617.0
2024-04-09 14:05:00,56.16,56.25,56.16,56.24,17102.0,56.16,56.25,56.16,56.24,17102.0
2024-04-09 14:10:00,56.24,56.26,56.21,56.23,34932.0,56.24,56.26,56.21,56.23,34932.0
2024-04-09 14:15:00,56.23,56.26,56.21,56.25,20761.0,56.23,56.26,56.21,56.25,20761.0
2024-04-09 14:20:00,56.25,56.26,56.15,56.16,25454.0,56.25,56.26,56.15,56.16,25454.0
2024-04-09 14:25:00,56.17,56.19,56.15,56.16,17432.0,56.17,56.19,56.15,56.16,17432.0
2024-04-09 14:30:00,56.16,56.17,56.13,56.17,15946.0,56.16,56.17,56.13,56.17,15946.0
2024-04-09 14:35:00,56.16,56.21,56.16,56.16,21841.0,56.16,56.21,56.16,56.16,21841.0
2024-04-09 14:40:00,56.17,56.21,56.17,56.19,17915.0,56.17,56.21,56.17,56.19,17915.0
2024-04-09 14:45:00,56.19,56.22,56.16,56.22,19250.0,56.19,56.22,56.16,56.22,19250.0
2024-04-09 14:50:00,56.22,56.22,56.18,56.19,34585.0,56.22,56.22,56.18,56.19,34585.0
2024-04-09 14:55:00,56.2,56.24,56.16,56.24,24990.0,56.2,56.24,56.16,56.24,24990.0
2024-04-09 15:00:00,56.23,56.28,56.2,56.27,16775.0,56.23,56.28,56.2,56.27,16775.0
2024-04-09 15:05:00,56.27,56.3,56.25,56.26,25337.0,56.27,56.3,56.25,56.26,25337.0
2024-04-09 15:10:00,56.26,56.31,56.23,56.3,24959.0,56.26,56.31,56.23,56.3,24959.0
2024-04-09 15:15:00,56.3,56.39,56.27,56.39,34719.0,56.3,56.39,56.27,56.39,34719.0
2024-04-09 15:20:00,56.39,56.51,56.35,56.51,31630.0,56.39,56.51,56.35,56.51,31630.0
2024-04-09 15:25:00,56.5,56.62,56.5,56.61,44911.0,56.5,56.62,56.5,56.61,44911.0
2024-04-09 15:30:00,56.61,56.66,56.57,56.58,53364.0,56.61,56.66,56.57,56.58,53364.0
2024-04-09 15:35:00,56.58,56.61,56.54,56.55,45231.0,56.58,56.61,56.54,56.55,45231.0
2024-04-09 15:40:00,56.54,56.55,56.46,56.55,57349.0,56.54,56.55,56.46,56.55,57349.0
2024-04-09 15:45:00,56.55,56.59,56.51,56.59,51531.0,56.55,56.59,56.51,56.59,51531.0
2024-04-09 15:50:00,56.6,56.62,56.56,56.62,124878.0,56.6,56.62,56.56,56.62,124878.0
2024-04-09 15:55:00,56.62,56.71,56.62,56.7,204841.0,56.62,56.71,56.62,56.7,204841.0
2024-04-10 09:30:00,55.87,55.92,55.53,55.84,80141.0,55.87,55.92,55.53,55.84,80141.0
2024-04-10 09:35:00,55.85,55.91,55.72,55.91,23790.0,55.85,55.91,55.72,55.91,23790.0
2024-04-10 09:40:00,55.9,56.09,55.89,56.05,27258.0,55.9,56.09,55.89,56.05,27258.0
2024-04-10 09:45:00,56.04,56.05,55.83,55.84,42666.0,56.04,56.05,55.83,55.84,42666.0
2024-04-10 09:50:00,55.85,56.05,55.83,56.05,20495.0,55.85,56.05,55.83,56.05,20495.0
2024-04-10 09:55:00,56.04,56.05,55.91,55.92,20660.0,56.04,56.05,55.91,55.92,20660.0
2024-04-10 10:00:00,55.9,56.01,55.85,55.88,30881.0,55.9,56.01,55.85,55.88,30881.0
2024-04-10 10:05:00,55.9,56.02,55.87,55.99,16968.0,55.9,56.02,55.87,55.99,16968.0
2024-04-10 10:10:00,55.98,56.05,55.97,56.02,29720.0,55.98,56.05,55.97,56.02,29720.0
2024-04-10 10:15:00,56.05,56.14,56.04,56.12,25798.0,56.05,56.14,56.04,56.12,25798.0
2024-04-10 10:20:00,56.09,56.09,55.95,56.01,45260.0,56.09,56.09,55.95,56.01,45260.0
2024-04-10 10:25:00,56.02,56.08,56.01,56.03,22340.0,56.02,56.08,56.01,56.03,22340.0
2024-04-10 10:30:00,56.02,56.11,56.01,56.07,31242.0,56.02,56.11,56.01,56.07,31242.0
2024-04-10 10:35:00,56.1,56.17,56.05,56.09,23086.0,56.1,56.17,56.05,56.09,23086.0
2024-04-10 10:40:00,56.09,56.12,56.01,56.02,33419.0,56.09,56.12,56.01,56.02,33419.0
2024-04-10 10:45:00,56.02,56.08,56.02,56.04,45759.0,56.02,56.08,56.02,56.04,45759.0
2024-04-10 10:50:00,56.07,56.09,56.02,56.02,24795.0,56.07,56.09,56.02,56.02,24795.0
2024-04-10 10:55:00,56.03,56.07,55.98,56.07,47997.0,56.03,56.07,55.98,56.07,47997.0
2024-04-10 11:00:00,56.06,56.07,56.01,56.04,28268.0,56.06,56.07,56.01,56.04,28268.0
2024-04-10 11:05:00,56.03,56.11,56.0,56.04,39043.0,56.03,56.11,56.0,56.04,39043.0
2024-04-10 11:10:00,56.04,56.06,55.99,56.05,72358.0,56.04,56.06,55.99,56.05,72358.0
2024-04-10 11:15:00,56.05,56.09,56.03,56.09,9484.0,56.05,56.09,56.03,56.09,9484.0
2024-04-10 11:20:00,56.08,56.1,56.07,56.09,19350.0,56.08,56.1,56.07,56.09,19350.0
2024-04-10 11:25:00,56.1,56.15,56.08,56.14,12390.0,56.1,56.15,56.08,56.14,12390.0
2024-04-10 11:30:00,56.15,56.16,56.05,56.09,29904.0,56.15,56.16,56.05,56.09,29904.0
2024-04-10 11:35:00,56.1,56.13,56.03,56.08,23845.0,56.1,56.13,56.03,56.08,23845.0
2024-04-10 11:40:00,56.09,56.1,56.03,56.04,14944.0,56.09,56.1,56.03,56.04,14944.0
2024-04-10 11:45:00,56.04,56.1,56.03,56.06,19959.0,56.04,56.1,56.03,56.06,19959.0
2024-04-10 11:50:00,56.07,56.11,56.07,56.08,10933.0,56.07,56.11,56.07,56.08,10933.0
2024-04-10 11:55:00,56.09,56.14,56.07,56.12,15893.0,56.09,56.14,56.07,56.12,15893.0
2024-04-10 12:00:00,56.13,56.15,56.08,56.14,25840.0,56.13,56.15,56.08,56.14,25840.0
2024-04-10 12:05:00,56.15,56.15,56.06,56.07,31132.0,56.15,56.15,56.06,56.07,31132.0
2024-04-10 12:10:00,56.07,56.08,56.01,56.03,18830.0,56.07,56.08,56.01,56.03,18830.0
2024-04-10 12:15:00,56.04,56.06,55.98,55.98,33463.0,56.04,56.06,55.98,55.98,33463.0
2024-04-10 12:20:00,55.99,56.01,55.95,56.0,10900.0,55.99,56.01,55.95,56.0,10900.0
2024-04-10 12:25:00,56.01,56.03,55.99,56.01,12910.0,56.01,56.03,55.99,56.01,12910.0
2024-04-10 12:30:00,56.02,56.04,56.01,56.01,14001.0,56.02,56.04,56.01,56.01,14001.0
2024-04-10 12:35:00,56.03,56.06,56.0,56.0,15304.0,56.03,56.06,56.0,56.0,15304.0
2024-04-10 12:40:00,56.0,56.02,55.98,56.0,23512.0,56.0,56.02,55.98,56.0,23512.0
2024-04-10 12:45:00,55.99,56.06,55.99,56.03,54063.0,55.99,56.06,55.99,56.03,54063.0
2024-04-10 12:50:00,56.03,56.08,56.02,56.07,12919.0,56.03,56.08,56.02,56.07,12919.0
2024-04-10 12:55:00,56.08,56.11,56.07,56.09,15502.0,56.08,56.11,56.07,56.09,15502.0
2024-04-10 13:00:00,56.1,56.13,56.0,56.02,37220.0,56.1,56.13,56.0,56.02,37220.0
2024-04-10 13:05:00,56.03,56.07,55.98,56.0,70748.0,56.03,56.07,55.98,56.0,70748.0
2024-04-10 13:10:00,55.99,56.1,55.98,56.1,25876.0,55.99,56.1,55.98,56.1,25876.0
2024-04-10 13:15:00,56.09,56.2,56.04,56.19,56433.0,56.09,56.2,56.04,56.19,56433.0
2024-04-10 13:20:00,56.18,56.31,56.17,56.27,23010.0,56.18,56.31,56.17,56.27,23010.0
2024-04-10 13:25:00,56.29,56.29,56.16,56.17,27265.0,56.29,56.29,56.16,56.17,27265.0
2024-04-10 13:30:00,56.15,56.23,56.11,56.17,44119.0,56.15,56.23,56.11,56.17,44119.0
2024-04-10 13:35:00,56.16,56.18,56.06,56.09,65642.0,56.16,56.18,56.06,56.09,65642.0
2024-04-10 13:40:00,56.09,56.15,56.05,56.05,29200.0,56.09,56.15,56.05,56.05,29200.0
2024-04-10 13:45:00,56.05,56.1,56.02,56.1,21598.0,56.05,56.1,56.02,56.1,21598.0
2024-04-10 13:50:00,56.09,56.1,56.05,56.09,15173.0,56.09,56.1,56.05,56.09,15173.0
2024-04-10 13:55:00,56.09,56.24,56.06,56.14,33532.0,56.09,56.24,56.06,56.14,33532.0
2024-04-10 14:00:00,56.15,56.22,56.07,56.17,22662.0,56.15,56.22,56.07,56.17,22662.0
2024-04-10 14:05:00,56.17,56.24,56.13,56.21,27161.0,56.17,56.24,56.13,56.21,27161.0
2024-04-10 14:10:00,56.21,56.21,56.14,56.19,12500.0,56.21,56.21,56.14,56.19,12500.0
2024-04-10 14:15:00,56.19,56.22,56.11,56.14,14714.0,56.19,56.22,56.11,56.14,14714.0
2024-04-10 14:20:00,56.15,56.2,56.0,56.03,20112.0,56.15,56.2,56.0,56.03,20112.0
2024-04-10 14:25:00,56.03,56.06,55.98,55.98,18217.0,56.03,56.06,55.98,55.98,18217.0
2024-04-10 14:30:00,55.99,56.02,55.94,55.99,21790.0,55.99,56.02,55.94,55.99,21790.0
2024-04-10 14:35:00,55.98,56.04,55.97,56.03,15392.0,55.98,56.04,55.97,56.03,15392.0
2024-04-10 14:40:00,56.03,56.05,56.0,56.03,9892.0,56.03,56.05,56.0,56.03,9892.0
2024-04-10 14:45:00,56.03,56.05,56.0,56.03,13762.0,56.03,56.05,56.0,56.03,13762.0
2024-04-10 14:50:00,56.03,56.07,55.95,55.98,22426.0,56.03,56.07,55.95,55.98,22426.0
2024-04-10 14:55:00,55.97,55.97,55.88,55.91,20457.0,55.97,55.97,55.88,55.91,20457.0
2024-04-10 15:00:00,55.91,55.99,55.91,55.93,20100.0,55.91,55.99,55.91,55.93,20100.0
2024-04-10 15:05:00,55.93,55.98,55.91,55.98,15956.0,55.93,55.98,55.91,55.98,15956.0
2024-04-10 15:10:00,55.98,56.06,55.94,56.05,38409.0,55.98,56.06,55.94,56.05,38409.0
2024-04-10 15:15:00,56.06,56.09,56.02,56.08,21119.0,56.06,56.09,56.02,56.08,21119.0
2024-04-10 15:20:00,56.08,56.13,56.07,56.12,17054.0,56.08,56.13,56.07,56.12,17054.0
2024-04-10 15:25:00,56.13,56.16,56.04,56.05,23466.0,56.13,56.16,56.04,56.05,23466.0
2024-04-10 15:30:00,56.05,56.05,55.86,55.9,26070.0,56.05,56.05,55.86,55.9,26070.0
2024-04-10 15:35:00,55.92,55.94,55.88,55.93,22720.0,55.92,55.94,55.88,55.93,22720.0
2024-04-10 15:40:00,55.93,56.04,55.92,56.04,53848.0,55.93,56.04,55.92,56.04,53848.0
2024-04-10 15:45:00,56.03,56.04,55.99,56.02,35312.0,56.03,56.04,55.99,56.02,35312.0
2024-04-10 15:50:00,56.02,56.04,55.96,56.03,58557.0,56.02,56.04,55.96,56.03,58557.0
2024-04-10 15:55:00,56.04,56.12,56.0,56.02,200554.0,56.04,56.12,56.0,56.02,200554.0
2024-04-11 09:30:00,55.98,56.11,55.58,55.6,55730.0,55.98,56.11,55.58,55.6,55730.0
2024-04-11 09:35:00,55.57,55.63,55.5,55.53,23475.0,55.57,55.63,55.5,55.53,23475.0
2024-04-11 09:40:00,55.53,55.84,55.51,55.7,38273.0,55.53,55.84,55.51,55.7,38273.0
2024-04-11 09:45:00,55.7,55.72,55.62,55.66,12168.0,55.7,55.72,55.62,55.66,12168.0
2024-04-11 09:50:00,55.67,55.77,55.65,55.75,14063.0,55.67,55.77,55.65,55.75,14063.0
2024-04-11 09:55:00,55.75,55.82,55.74,55.8,11519.0,55.75,55.82,55.74,55.8,11519.0
2024-04-11 10:00:00,55.78,55.79,55.62,55.64,20514.0,55.78,55.79,55.62,55.64,20514.0
2024-04-11 10:05:00,55.65,55.67,55.51,55.54,16839.0,55.65,55.67,55.51,55.54,16839.0
2024-04-11 10:10:00,55.55,55.7,55.52,55.69,13654.0,55.55,55.7,55.52,55.69,13654.0
2024-04-11 10:15:00,55.69,55.75,55.59,55.73,21614.0,55.69,55.75,55.59,55.73,21614.0
2024-04-11 10:20:00,55.71,55.79,55.71,55.77,21911.0,55.71,55.79,55.71,55.77,21911.0
2024-04-11 10:25:00,55.77,55.8,55.71,55.77,17822.0,55.77,55.8,55.71,55.77,17822.0
2024-04-11 10:30:00,55.74,55.79,55.66,55.69,16870.0,55.74,55.79,55.66,55.69,16870.0
2024-04-11 10:35:00,55.7,55.78,55.69,55.73,17830.0,55.7,55.78,55.69,55.73,17830.0
2024-04-11 10:40:00,55.73,55.82,55.73,55.76,16804.0,55.73,55.82,55.73,55.76,16804.0
2024-04-11 10:45:00,55.76,55.81,55.75,55.78,15545.0,55.76,55.81,55.75,55.78,15545.0
2024-04-11 10:50:00,55.78,55.78,55.73,55.75,10666.0,55.78,55.78,55.73,55.75,10666.0
2024-04-11 10:55:00,55.75,55.82,55.74,55.78,17119.0,55.75,55.82,55.74,55.78,17119.0
2024-04-11 11:00:00,55.79,55.83,55.78,55.8,16709.0,55.79,55.83,55.78,55.8,16709.0
2024-04-11 11:05:00,55.8,55.8,55.73,55.78,14265.0,55.8,55.8,55.73,55.78,14265.0
2024-04-11 11:10:00,55.78,55.81,55.75,55.77,20997.0,55.78,55.81,55.75,55.77,20997.0
2024-04-11 11:15:00,55.76,55.84,55.75,55.79,12441.0,55.76,55.84,55.75,55.79,12441.0
2024-04-11 11:20:00,55.8,55.81,55.73,55.73,10243.0,55.8,55.81,55.73,55.73,10243.0
2024-04-11 11:25:00,55.72,55.78,55.7,55.76,21964.0,55.72,55.78,55.7,55.76,21964.0
2024-04-11 11:30:00,55.76,55.84,55.74,55.8,13848.0,55.76,55.84,55.74,55.8,13848.0
2024-04-11 11:35:00,55.8,55.85,55.79,55.84,16175.0,55.8,55.85,55.79,55.84,16175.0
2024-04-11 11:40:00,55.84,55.86,55.8,55.82,17732.0,55.84,55.86,55.8,55.82,17732.0
2024-04-11 11:45:00,55.81,55.85,55.78,55.83,15591.0,55.81,55.85,55.78,55.83,15591.0
2024-04-11 11:50:00,55.8,55.82,55.78,55.8,24235.0,55.8,55.82,55.78,55.8,24235.0
2024-04-11 11:55:00,55.8,55.95,55.8,55.93,23599.0,55.8,55.95,55.8,55.93,23599.0
2024-04-11 12:00:00,55.94,56.01,55.93,55.99,24364.0,55.94,56.01,55.93,55.99,24364.0
2024-04-11 12:05:00,56.0,56.05,55.94,55.95,25965.0,56.0,56.05,55.94,55.95,25965.0
2024-04-11 12:10:00,55.95,55.99,55.93,55.98,10204.0,55.95,55.99,55.93,55.98,10204.0
2024-04-11 12:15:00,55.98,56.02,55.96,56.01,13254.0,55.98,56.02,55.96,56.01,13254.0
2024-04-11 12:20:00,56.0,56.05,55.99,56.04,13318.0,56.0,56.05,55.99,56.04,13318.0
2024-04-11 12:25:00,56.03,56.03,55.96,55.97,8122.0,56.03,56.03,55.96,55.97,8122.0
2024-04-11 12:30:00,55.97,56.02,55.95,56.0,9673.0,55.97,56.02,55.95,56.0,9673.0
2024-04-11 12:35:00,56.0,56.01,55.97,55.98,10999.0,56.0,56.01,55.97,55.98,10999.0
2024-04-11 12:40:00,55.97,55.99,55.95,55.96,4839.0,55.97,55.99,55.95,55.96,4839.0
2024-04-11 12:45:00,55.96,56.01,55.96,56.01,10860.0,55.96,56.01,55.96,56.01,10860.0
2024-04-11 12:50:00,56.01,56.01,55.96,55.96,13580.0,56.01,56.01,55.96,55.96,13580.0
2024-04-11 12:55:00,55.96,55.96,55.93,55.95,7492.0,55.96,55.96,55.93,55.95,7492.0
2024-04-11 13:00:00,55.96,56.0,55.9,55.99,27140.0,55.96,56.0,55.9,55.99,27140.0
2024-04-11 13:05:00,55.98,56.05,55.96,56.02,70269.0,55.98,56.05,55.96,56.02,70269.0
2024-04-11 13:10:00,56.03,56.07,56.01,56.06,19427.0,56.03,56.07,56.01,56.06,19427.0
2024-04-11 13:15:00,56.05,56.07,56.01,56.05,13572.0,56.05,56.07,56.01,56.05,13572.0
2024-04-11 13:20:00,56.06,56.08,55.99,56.02,21275.0,56.06,56.08,55.99,56.02,21275.0
2024-04-11 13:25:00,56.02,56.07,56.01,56.03,17244.0,56.02,56.07,56.01,56.03,17244.0
2024-04-11 13:30:00,56.03,56.04,55.97,55.97,76065.0,56.03,56.04,55.97,55.97,76065.0
2024-04-11 13:35:00,55.97,55.97,55.89,55.89,16198.0,55.97,55.97,55.89,55.89,16198.0
2024-04-11 13:40:00,55.89,55.91,55.85,55.89,22819.0,55.89,55.91,55.85,55.89,22819.0
2024-04-11 13:45:00,55.89,55.93,55.88,55.92,13145.0,55.89,55.93,55.88,55.92,13145.0
2024-04-11 13:50:00,55.92,55.97,55.9,55.96,11442.0,55.92,55.97,55.9,55.96,11442.0
2024-04-11 13:55:00,55.97,55.97,55.87,55.88,11866.0,55.97,55.97,55.87,55.88,11866.0
2024-04-11 14:00:00,55.88,55.97,55.88,55.94,20698.0,55.88,55.97,55.88,55.94,20698.0
2024-04-11 14:05:00,55.94,56.05,55.93,56.04,20809.0,55.94,56.05,55.93,56.04,20809.0
2024-04-11 14:10:00,56.03,56.07,56.02,56.04,26898.0,56.03,56.07,56.02,56.04,26898.0
2024-04-11 14:15:00,56.04,56.07,56.01,56.02,19563.0,56.04,56.07,56.01,56.02,19563.0
2024-04-11 14:20:00,56.02,56.09,56.01,56.09,13363.0,56.02,56.09,56.01,56.09,13363.0
2024-04-11 14:25:00,56.09,56.14,56.07,56.11,8298.0,56.09,56.14,56.07,56.11,8298.0
2024-04-11 14:30:00,56.12,56.13,56.06,56.13,24107.0,56.12,56.13,56.06,56.13,24107.0
2024-04-11 14:35:00,56.12,56.2,56.11,56.19,10319.0,56.12,56.2,56.11,56.19,10319.0
2024-04-11 14:40:00,56.18,56.19,56.13,56.15,6927.0,56.18,56.19,56.13,56.15,6927.0
2024-04-11 14:45:00,56.16,56.18,56.13,56.13,10451.0,56.16,56.18,56.13,56.13,10451.0
2024-04-11 14:50:00,56.13,56.17,56.1,56.14,14416.0,56.13,56.17,56.1,56.14,14416.0
2024-04-11 14:55:00,56.15,56.18,56.13,56.16,11858.0,56.15,56.18,56.13,56.16,11858.0
2024-04-11 15:00:00,56.16,56.2,56.11,56.14,33279.0,56.16,56.2,56.11,56.14,33279.0
2024-04-11 15:05:00,56.14,56.19,56.14,56.16,12092.0,56.14,56.19,56.14,56.16,12092.0
2024-04-11 15:10:00,56.16,56.17,56.06,56.06,29347.0,56.16,56.17,56.06,56.06,29347.0
2024-04-11 15:15:00,56.05,56.08,56.02,56.04,24650.0,56.05,56.08,56.02,56.04,24650.0
2024-04-11 15:20:00,56.04,56.1,56.03,56.08,25797.0,56.04,56.1,56.03,56.08,25797.0
2024-04-11 15:25:00,56.07,56.09,56.03,56.08,19452.0,56.07,56.09,56.03,56.08,19452.0
2024-04-11 15:30:00,56.08,56.08,56.0,56.04,28002.0,56.08,56.08,56.0,56.04,28002.0
2024-04-11 15:35:00,56.04,56.05,56.01,56.04,26530.0,56.04,56.05,56.01,56.04,26530.0
2024-04-11 15:40:00,56.04,56.06,55.99,56.04,65680.0,56.04,56.06,55.99,56.04,65680.0
2024-04-11 15:45:00,56.04,56.07,56.01,56.01,51933.0,56.04,56.07,56.01,56.01,51933.0
2024-04-11 15:50:00,56.01,56.02,55.93,55.98,122143.0,56.01,56.02,55.93,55.98,122143.0
2024-04-11 15:55:00,55.98,56.05,55.97,55.99,231128.0,55.98,56.05,55.97,55.99,231128.0
2024-04-12 09:30:00,55.41,55.59,55.33,55.49,102035.0,55.41,55.59,55.33,55.49,102035.0
2024-04-12 09:35:00,55.5,55.55,55.36,55.54,22312.0,55.5,55.55,55.36,55.54,22312.0
2024-04-12 09:40:00,55.54,55.63,55.54,55.62,26228.0,55.54,55.63,55.54,55.62,26228.0
2024-04-12 09:45:00,55.63,55.66,55.55,55.66,30094.0,55.63,55.66,55.55,55.66,30094.0
2024-04-12 09:50:00,55.68,55.76,55.68,55.72,11628.0,55.68,55.76,55.68,55.72,11628.0
2024-04-12 09:55:00,55.73,55.76,55.71,55.74,4965.0,55.73,55.76,55.71,55.74,4965.0
2024-04-12 10:00:00,55.71,55.73,55.62,55.63,19571.0,55.71,55.73,55.62,55.63,19571.0
2024-04-12 10:05:00,55.64,55.68,55.54,55.57,15687.0,55.64,55.68,55.54,55.57,15687.0
2024-04-12 10:10:00,55.57,55.6,55.5,55.58,23264.0,55.57,55.6,55.5,55.58,23264.0
2024-04-12 10:15:00,55.56,55.62,55.5,55.61,34443.0,55.56,55.62,55.5,55.61,34443.0
2024-04-12 10:20:00,55.61,55.66,55.6,55.62,9838.0,55.61,55.66,55.6,55.62,9838.0
2024-04-12 10:25:00,55.62,55.65,55.6,55.63,9833.0,55.62,55.65,55.6,55.63,9833.0
2024-04-12 10:30:00,55.63,55.68,55.59,55.59,16249.0,55.63,55.68,55.59,55.59,16249.0
2024-04-12 10:35:00,55.6,55.62,55.54,55.58,18894.0,55.6,55.62,55.54,55.58,18894.0
2024-04-12 10:40:00,55.57,55.6,55.52,55.6,21220.0,55.57,55.6,55.52,55.6,21220.0
2024-04-12 10:45:00,55.6,55.61,55.55,55.57,6622.0,55.6,55.61,55.55,55.57,6622.0
2024-04-12 10:50:00,55.57,55.62,55.55,55.62,10055.0,55.57,55.62,55.55,55.62,10055.0
2024-04-12 10:55:00,55.62,55.68,55.59,55.6,12043.0,55.62,55.68,55.59,55.6,12043.0
2024-04-12 11:00:00,55.59,55.68,55.59,55.66,15772.0,55.59,55.68,55.59,55.66,15772.0
2024-04-12 11:05:00,55.65,55.67,55.58,55.58,14089.0,55.65,55.67,55.58,55.58,14089.0
2024-04-12 11:10:00,55.59,55.62,55.56,55.61,8212.0,55.59,55.62,55.56,55.61,8212.0
2024-04-12 11:15:00,55.61,55.66,55.58,55.65,12434.0,55.61,55.66,55.58,55.65,12434.0
2024-04-12 11:20:00,55.64,55.65,55.58,55.63,9698.0,55.64,55.65,55.58,55.63,9698.0
2024-04-12 11:25:00,55.63,55.7,55.62,55.7,7724.0,55.63,55.7,55.62,55.7,7724.0
2024-04-12 11:30:00,55.69,55.75,55.66,55.74,9882.0,55.69,55.75,55.66,55.74,9882.0
2024-04-12 11:35:00,55.74,55.75,55.69,55.69,10926.0,55.74,55.75,55.69,55.69,10926.0
2024-04-12 11:40:00,55.69,55.71,55.67,55.68,11293.0,55.69,55.71,55.67,55.68,11293.0
2024-04-12 11:45:00,55.68,55.74,55.66,55.72,15627.0,55.68,55.74,55.66,55.72,15627.0
2024-04-12 11:50:00,55.72,55.72,55.68,55.69,10777.0,55.72,55.72,55.68,55.69,10777.0
2024-04-12 11:55:00,55.69,55.72,55.68,55.7,12824.0,55.69,55.72,55.68,55.7,12824.0
2024-04-12 12:00:00,55.7,55.71,55.65,55.68,14005.0,55.7,55.71,55.65,55.68,14005.0
2024-04-12 12:05:00,55.69,55.76,55.69,55.72,10401.0,55.69,55.76,55.69,55.72,10401.0
2024-04-12 12:10:00,55.73,55.73,55.67,55.7,10082.0,55.73,55.73,55.67,55.7,10082.0
2024-04-12 12:15:00,55.69,55.7,55.6,55.6,18131.0,55.69,55.7,55.6,55.6,18131.0
2024-04-12 12:20:00,55.6,55.66,55.58,55.61,14309.0,55.6,55.66,55.58,55.61,14309.0
2024-04-12 12:25:00,55.61,55.65,55.56,55.58,12240.0,55.61,55.65,55.56,55.58,12240.0
2024-04-12 12:30:00,55.58,55.59,55.49,55.54,13393.0,55.58,55.59,55.49,55.54,13393.0
2024-04-12 12:35:00,55.53,55.55,55.44,55.48,18136.0,55.53,55.55,55.44,55.48,18136.0
2024-04-12 12:40:00,55.48,55.49,55.43,55.44,17288.0,55.48,55.49,55.43,55.44,17288.0
2024-04-12 12:45:00,55.44,55.49,55.42,55.46,16462.0,55.44,55.49,55.42,55.46,16462.0
2024-04-12 12:50:00,55.46,55.54,55.44,55.46,18280.0,55.46,55.54,55.44,55.46,18280.0
2024-04-12 12:55:00,55.45,55.49,55.45,55.46,15355.0,55.45,55.49,55.45,55.46,15355.0
2024-04-12 13:00:00,55.47,55.48,55.42,55.46,18408.0,55.47,55.48,55.42,55.46,18408.0
2024-04-12 13:05:00,55.47,55.5,55.42,55.44,13551.0,55.47,55.5,55.42,55.44,13551.0
2024-04-12 13:10:00,55.45,55.48,55.41,55.43,19853.0,55.45,55.48,55.41,55.43,19853.0
2024-04-12 13:15:00,55.41,55.47,55.38,55.4,32742.0,55.41,55.47,55.38,55.4,32742.0
2024-04-12 13:20:00,55.4,55.42,55.32,55.33,20946.0,55.4,55.42,55.32,55.33,20946.0
2024-04-12 13:25:00,55.33,55.35,55.31,55.34,18272.0,55.33,55.35,55.31,55.34,18272.0
2024-04-12 13:30:00,55.34,55.34,55.28,55.29,17333.0,55.34,55.34,55.28,55.29,17333.0
2024-04-12 13:35:00,55.29,55.32,55.27,55.32,23129.0,55.29,55.32,55.27,55.32,23129.0
2024-04-12 13:40:00,55.32,55.44,55.31,55.41,17170.0,55.32,55.44,55.31,55.41,17170.0
2024-04-12 13:45:00,55.41,55.53,55.4,55.48,16503.0,55.41,55.53,55.4,55.48,16503.0
2024-04-12 13:50:00,55.48,55.52,55.44,55.44,8531.0,55.48,55.52,55.44,55.44,8531.0
2024-04-12 13:55:00,55.45,55.48,55.41,55.43,13038.0,55.45,55.48,55.41,55.43,13038.0
2024-04-12 14:00:00,55.42,55.42,55.35,55.39,17287.0,55.42,55.42,55.35,55.39,17287.0
2024-04-12 14:05:00,55.39,55.46,55.39,55.42,24174.0,55.39,55.46,55.39,55.42,24174.0
2024-04-12 14:10:00,55.43,55.45,55.36,55.37,31369.0,55.43,55.45,55.36,55.37,31369.0
2024-04-12 14:15:00,55.38,55.44,55.37,55.4,18558.0,55.38,55.44,55.37,55.4,18558.0
2024-04-12 14:20:00,55.4,55.46,55.36,55.37,22216.0,55.4,55.46,55.36,55.37,22216.0
2024-04-12 14:25:00,55.36,55.39,55.35,55.37,15381.0,55.36,55.39,55.35,55.37,15381.0
2024-04-12 14:30:00,55.37,55.37,55.33,55.34,21276.0,55.37,55.37,55.33,55.34,21276.0
2024-04-12 14:35:00,55.34,55.36,55.25,55.3,25210.0,55.34,55.36,55.25,55.3,25210.0
2024-04-12 14:40:00,55.3,55.38,55.28,55.31,20554.0,55.3,55.38,55.28,55.31,20554.0
2024-04-12 14:45:00,55.31,55.33,55.27,55.29,15162.0,55.31,55.33,55.27,55.29,15162.0
2024-04-12 14:50:00,55.29,55.34,55.29,55.31,14766.0,55.29,55.34,55.29,55.31,14766.0
2024-04-12 14:55:00,55.3,55.32,55.28,55.3,13617.0,55.3,55.32,55.28,55.3,13617.0
2024-04-12 15:00:00,55.3,55.35,55.26,55.34,20291.0,55.3,55.35,55.26,55.34,20291.0
2024-04-12 15:05:00,55.34,55.35,55.29,55.32,22508.0,55.34,55.35,55.29,55.32,22508.0
2024-04-12 15:10:00,55.32,55.34,55.27,55.28,19440.0,55.32,55.34,55.27,55.28,19440.0
2024-04-12 15:15:00,55.28,55.29,55.24,55.25,45464.0,55.28,55.29,55.24,55.25,45464.0
2024-04-12 15:20:00,55.25,55.28,55.17,55.23,132826.0,55.25,55.28,55.17,55.23,132826.0
2024-04-12 15:25:00,55.23,55.24,55.18,55.19,32833.0,55.23,55.24,55.18,55.19,32833.0
2024-04-12 15:30:00,55.19,55.2,55.11,55.12,112487.0,55.19,55.2,55.11,55.12,112487.0
2024-04-12 15:35:00,55.12,55.13,55.07,55.09,44042.0,55.12,55.13,55.07,55.09,44042.0
2024-04-12 15:40:00,55.08,55.26,55.07,55.26,44331.0,55.08,55.26,55.07,55.26,44331.0
2024-04-12 15:45:00,55.26,55.31,55.22,55.23,33485.0,55.26,55.31,55.22,55.23,33485.0
2024-04-12 15:50:00,55.24,55.31,55.17,55.2,98225.0,55.24,55.31,55.17,55.2,98225.0
2024-04-12 15:55:00,55.21,55.4,55.2,55.39,182624.0,55.21,55.4,55.2,55.39,182624.0
2024-04-15 09:30:00,56.15,56.26,55.9,55.9,75558.0,56.15,56.26,55.9,55.9,75558.0
2024-04-15 09:35:00,55.88,56.14,55.88,56.11,19164.0,55.88,56.14,55.88,56.11,19164.0
2024-04-15 09:40:00,56.12,56.21,56.01,56.05,15901.0,56.12,56.21,56.01,56.05,15901.0
2024-04-15 09:45:00,56.05,56.08,55.8,55.92,15362.0,56.05,56.08,55.8,55.92,15362.0
2024-04-15 09:50:00,55.91,55.93,55.77,55.78,14936.0,55.91,55.93,55.77,55.78,14936.0
2024-04-15 09:55:00,55.79,55.81,55.75,55.76,14238.0,55.79,55.81,55.75,55.76,14238.0
2024-04-15 10:00:00,55.77,55.83,55.6,55.61,32508.0,55.77,55.83,55.6,55.61,32508.0
2024-04-15 10:05:00,55.62,55.65,55.53,55.53,24099.0,55.62,55.65,55.53,55.53,24099.0
2024-04-15 10:10:00,55.53,55.53,55.36,55.5,30935.0,55.53,55.53,55.36,55.5,30935.0
2024-04-15 10:15:00,55.5,55.55,55.43,55.46,27044.0,55.5,55.55,55.43,55.46,27044.0
2024-04-15 10:20:00,55.44,55.49,55.37,55.45,16737.0,55.44,55.49,55.37,55.45,16737.0
2024-04-15 10:25:00,55.44,55.45,55.39,55.44,19369.0,55.44,55.45,55.39,55.44,19369.0
2024-04-15 10:30:00,55.44,55.45,55.38,55.42,27887.0,55.44,55.45,55.38,55.42,27887.0
2024-04-15 10:35:00,55.42,55.52,55.39,55.41,23121.0,55.42,55.52,55.39,55.41,23121.0
2024-04-15 10:40:00,55.41,55.48,55.34,55.37,26591.0,55.41,55.48,55.34,55.37,26591.0
2024-04-15 10:45:00,55.39,55.47,55.38,55.45,38866.0,55.39,55.47,55.38,55.45,38866.0
2024-04-15 10:50:00,55.45,55.45,55.33,55.36,31203.0,55.45,55.45,55.33,55.36,31203.0
2024-04-15 10:55:00,55.37,55.4,55.31,55.32,13413.0,55.37,55.4,55.31,55.32,13413.0
2024-04-15 11:00:00,55.33,55.36,55.26,55.36,27444.0,55.33,55.36,55.26,55.36,27444.0
2024-04-15 11:05:00,55.36,55.42,55.34,55.38,20945.0,55.36,55.42,55.34,55.38,20945.0
2024-04-15 11:10:00,55.38,55.47,55.37,55.46,14756.0,55.38,55.47,55.37,55.46,14756.0
2024-04-15 11:15:00,55.45,55.5,55.44,55.44,12372.0,55.45,55.5,55.44,55.44,12372.0
2024-04-15 11:20:00,55.45,55.46,55.4,55.43,14567.0,55.45,55.46,55.4,55.43,14567.0
2024-04-15 11:25:00,55.43,55.46,55.4,55.44,19410.0,55.43,55.46,55.4,55.44,19410.0
2024-04-15 11:30:00,55.44,55.52,55.42,55.52,21532.0,55.44,55.52,55.42,55.52,21532.0
2024-04-15 11:35:00,55.53,55.59,55.52,55.56,23400.0,55.53,55.59,55.52,55.56,23400.0
2024-04-15 11:40:00,55.57,55.58,55.41,55.42,33332.0,55.57,55.58,55.41,55.42,33332.0
2024-04-15 11:45:00,55.41,55.44,55.38,55.39,19740.0,55.41,55.44,55.38,55.39,19740.0
2024-04-15 11:50:00,55.39,55.47,55.39,55.45,17637.0,55.39,55.47,55.39,55.45,17637.0
2024-04-15 11:55:00,55.45,55.49,55.43,55.46,27596.0,55.45,55.49,55.43,55.46,27596.0
2024-04-15 12:00:00,55.45,55.5,55.43,55.48,20124.0,55.45,55.5,55.43,55.48,20124.0
2024-04-15 12:05:00,55.48,55.5,55.45,55.49,17337.0,55.48,55.5,55.45,55.49,17337.0
2024-04-15 12:10:00,55.48,55.51,55.41,55.41,22745.0,55.48,55.51,55.41,55.41,22745.0
2024-04-15 12:15:00,55.41,55.46,55.37,55.38,18217.0,55.41,55.46,55.37,55.38,18217.0
2024-04-15 12:20:00,55.39,55.39,55.3,55.31,23567.0,55.39,55.39,55.3,55.31,23567.0
2024-04-15 12:25:00,55.32,55.38,55.31,55.35,29030.0,55.32,55.38,55.31,55.35,29030.0
2024-04-15 12:30:00,55.34,55.35,55.28,55.32,30305.0,55.34,55.35,55.28,55.32,30305.0
2024-04-15 12:35:00,55.33,55.38,55.29,55.34,44388.0,55.33,55.38,55.29,55.34,44388.0
2024-04-15 12:40:00,55.34,55.38,55.26,55.38,46457.0,55.34,55.38,55.26,55.38,46457.0
2024-04-15 12:45:00,55.38,55.39,55.34,55.37,17665.0,55.38,55.39,55.34,55.37,17665.0
2024-04-15 12:50:00,55.36,55.42,55.32,55.37,24619.0,55.36,55.42,55.32,55.37,24619.0
2024-04-15 12:55:00,55.36,55.36,55.32,55.35,10730.0,55.36,55.36,55.32,55.35,10730.0
2024-04-15 13:00:00,55.35,55.37,55.32,55.34,10302.0,55.35,55.37,55.32,55.34,10302.0
2024-04-15 13:05:00,55.35,55.39,55.35,55.36,6080.0,55.35,55.39,55.35,55.36,6080.0
2024-04-15 13:10:00,55.36,55.36,55.23,55.23,21203.0,55.36,55.36,55.23,55.23,21203.0
2024-04-15 13:15:00,55.23,55.24,55.05,55.06,43968.0,55.23,55.24,55.05,55.06,43968.0
2024-04-15 13:20:00,55.07,55.09,54.91,54.91,77463.0,55.07,55.09,54.91,54.91,77463.0
2024-04-15 13:25:00,54.93,54.93,54.83,54.83,39688.0,54.93,54.93,54.83,54.83,39688.0
2024-04-15 13:30:00,54.82,54.82,54.71,54.75,44181.0,54.82,54.82,54.71,54.75,44181.0
2024-04-15 13:35:00,54.75,54.78,54.64,54.65,20851.0,54.75,54.78,54.64,54.65,20851.0
2024-04-15 13:40:00,54.64,54.7,54.6,54.65,21667.0,54.64,54.7,54.6,54.65,21667.0
2024-04-15 13:45:00,54.64,54.68,54.58,54.6,21938.0,54.64,54.68,54.58,54.6,21938.0
2024-04-15 13:50:00,54.6,54.64,54.56,54.61,20574.0,54.6,54.64,54.56,54.61,20574.0
2024-04-15 13:55:00,54.61,54.71,54.59,54.69,23358.0,54.61,54.71,54.59,54.69,23358.0
2024-04-15 14:00:00,54.68,54.71,54.64,54.7,13363.0,54.68,54.71,54.64,54.7,13363.0
2024-04-15 14:05:00,54.71,54.74,54.69,54.74,10620.0,54.71,54.74,54.69,54.74,10620.0
2024-04-15 14:10:00,54.73,54.73,54.67,54.69,21715.0,54.73,54.73,54.67,54.69,21715.0
2024-04-15 14:15:00,54.69,54.7,54.63,54.66,21171.0,54.69,54.7,54.63,54.66,21171.0
2024-04-15 14:20:00,54.68,54.69,54.61,54.62,16427.0,54.68,54.69,54.61,54.62,16427.0
2024-04-15 14:25:00,54.63,54.67,54.58,54.59,15518.0,54.63,54.67,54.58,54.59,15518.0
2024-04-15 14:30:00,54.59,54.65,54.56,54.63,29513.0,54.59,54.65,54.56,54.63,29513.0
2024-04-15 14:35:00,54.64,54.76,54.64,54.7,30341.0,54.64,54.76,54.64,54.7,30341.0
2024-04-15 14:40:00,54.71,54.73,54.64,54.66,18283.0,54.71,54.73,54.64,54.66,18283.0
2024-04-15 14:45:00,54.66,54.69,54.65,54.66,13794.0,54.66,54.69,54.65,54.66,13794.0
2024-04-15 14:50:00,54.68,54.7,54.64,54.66,16241.0,54.68,54.7,54.64,54.66,16241.0
2024-04-15 14:55:00,54.66,54.78,54.66,54.75,14795.0,54.66,54.78,54.66,54.75,14795.0
2024-04-15 15:00:00,54.75,54.77,54.68,54.69,28416.0,54.75,54.77,54.68,54.69,28416.0
2024-04-15 15:05:00,54.68,54.72,54.67,54.71,26442.0,54.68,54.72,54.67,54.71,26442.0
2024-04-15 15:10:00,54.71,54.75,54.69,54.7,22633.0,54.71,54.75,54.69,54.7,22633.0
2024-04-15 15:15:00,54.7,54.71,54.61,54.63,19745.0,54.7,54.71,54.61,54.63,19745.0
2024-04-15 15:20:00,54.63,54.74,54.62,54.71,28648.0,54.63,54.74,54.62,54.71,28648.0
2024-04-15 15:25:00,54.71,54.72,54.67,54.68,18059.0,54.71,54.72,54.67,54.68,18059.0
2024-04-15 15:30:00,54.67,54.74,54.66,54.69,52848.0,54.67,54.74,54.66,54.69,52848.0
2024-04-15 15:35:00,54.69,54.69,54.63,54.65,23725.0,54.69,54.69,54.63,54.65,23725.0
2024-04-15 15:40:00,54.65,54.67,54.63,54.65,29198.0,54.65,54.67,54.63,54.65,29198.0
2024-04-15 15:45:00,54.65,54.72,54.63,54.71,49607.0,54.65,54.72,54.63,54.71,49607.0
2024-04-15 15:50:00,54.71,54.77,54.68,54.75,105287.0,54.71,54.77,54.68,54.75,105287.0
2024-04-15 15:55:00,54.75,54.79,54.71,54.73,192288.0,54.75,54.79,54.71,54.73,192288.0
2024-04-16 09:30:00,54.88,54.89,54.73,54.77,49937.0,54.88,54.89,54.73,54.77,49937.0
2024-04-16 09:35:00,54.77,54.83,54.72,54.74,19435.0,54.77,54.83,54.72,54.74,19435.0
2024-04-16 09:40:00,54.75,54.75,54.63,54.64,30433.0,54.75,54.75,54.63,54.64,30433.0
2024-04-16 09:45:00,54.66,54.76,54.61,54.72,16614.0,54.66,54.76,54.61,54.72,16614.0
2024-04-16 09:50:00,54.72,54.81,54.71,54.76,26940.0,54.72,54.81,54.71,54.76,26940.0
2024-04-16 09:55:00,54.76,54.84,54.74,54.79,31510.0,54.76,54.84,54.74,54.79,31510.0
2024-04-16 10:00:00,54.79,54.81,54.75,54.77,23090.0,54.79,54.81,54.75,54.77,23090.0
2024-04-16 10:05:00,54.77,54.77,54.64,54.73,43851.0,54.77,54.77,54.64,54.73,43851.0
2024-04-16 10:10:00,54.73,54.77,54.7,54.74,38580.0,54.73,54.77,54.7,54.74,38580.0
2024-04-16 10:15:00,54.75,54.79,54.69,54.7,31130.0,54.75,54.79,54.69,54.7,31130.0
2024-04-16 10:20:00,54.7,54.74,54.64,54.66,32003.0,54.7,54.74,54.64,54.66,32003.0
2024-04-16 10:25:00,54.65,54.67,54.55,54.63,28763.0,54.65,54.67,54.55,54.63,28763.0
2024-04-16 10:30:00,54.62,54.68,54.62,54.63,27675.0,54.62,54.68,54.62,54.63,27675.0
2024-04-16 10:35:00,54.63,54.63,54.54,54.57,26360.0,54.63,54.63,54.54,54.57,26360.0
2024-04-16 10:40:00,54.57,54.59,54.51,54.56,30116.0,54.57,54.59,54.51,54.56,30116.0
2024-04-16 10:45:00,54.56,54.61,54.52,54.52,22139.0,54.56,54.61,54.52,54.52,22139.0
2024-04-16 10:50:00,54.52,54.54,54.42,54.54,63456.0,54.52,54.54,54.42,54.54,63456.0
2024-04-16 10:55:00,54.55,54.58,54.44,54.45,25745.0,54.55,54.58,54.44,54.45,25745.0
2024-04-16 11:00:00,54.45,54.52,54.44,54.5,39794.0,54.45,54.52,54.44,54.5,39794.0
2024-04-16 11:05:00,54.5,54.6,54.47,54.59,83391.0,54.5,54.6,54.47,54.59,83391.0
2024-04-16 11:10:00,54.59,54.66,54.58,54.63,31603.0,54.59,54.66,54.58,54.63,31603.0
2024-04-16 11:15:00,54.63,54.69,54.62,54.63,16967.0,54.63,54.69,54.62,54.63,16967.0
2024-04-16 11:20:00,54.62,54.69,54.61,54.66,23534.0,54.62,54.69,54.61,54.66,23534.0
2024-04-16 11:25:00,54.66,54.72,54.62,54.64,39034.0,54.66,54.72,54.62,54.64,39034.0
2024-04-16 11:30:00,54.65,54.66,54.58,54.64,25333.0,54.65,54.66,54.58,54.64,25333.0
2024-04-16 11:35:00,54.64,54.72,54.64,54.66,22259.0,54.64,54.72,54.64,54.66,22259.0
2024-04-16 11:40:00,54.66,54.71,54.64,54.7,11568.0,54.66,54.71,54.64,54.7,11568.0
2024-04-16 11:45:00,54.7,54.76,54.68,54.7,51588.0,54.7,54.76,54.68,54.7,51588.0
2024-04-16 11:50:00,54.69,54.81,54.69,54.79,36528.0,54.69,54.81,54.69,54.79,36528.0
2024-04-16 11:55:00,54.79,54.79,54.69,54.7,43484.0,54.79,54.79,54.69,54.7,43484.0
2024-04-16 12:00:00,54.7,54.72,54.67,54.71,23537.0,54.7,54.72,54.67,54.71,23537.0
2024-04-16 12:05:00,54.71,54.84,54.7,54.84,45496.0,54.71,54.84,54.7,54.84,45496.0
2024-04-16 12:10:00,54.84,54.88,54.78,54.84,57086.0,54.84,54.88,54.78,54.84,57086.0
2024-04-16 12:15:00,54.84,54.89,54.82,54.86,49342.0,54.84,54.89,54.82,54.86,49342.0
2024-04-16 12:20:00,54.85,54.86,54.8,54.8,14262.0,54.85,54.86,54.8,54.8,14262.0
2024-04-16 12:25:00,54.81,54.85,54.79,54.8,19022.0,54.81,54.85,54.79,54.8,19022.0
2024-04-16 12:30:00,54.8,54.87,54.78,54.79,16495.0,54.8,54.87,54.78,54.79,16495.0
2024-04-16 12:35:00,54.78,54.78,54.73,54.73,21487.0,54.78,54.78,54.73,54.73,21487.0
2024-04-16 12:40:00,54.73,54.76,54.7,54.72,35476.0,54.73,54.76,54.7,54.72,35476.0
2024-04-16 12:45:00,54.72,54.77,54.7,54.75,31654.0,54.72,54.77,54.7,54.75,31654.0
2024-04-16 12:50:00,54.75,54.79,54.74,54.75,21706.0,54.75,54.79,54.74,54.75,21706.0
2024-04-16 12:55:00,54.75,54.75,54.71,54.71,22105.0,54.75,54.75,54.71,54.71,22105.0
2024-04-16 13:00:00,54.71,54.71,54.61,54.63,20964.0,54.71,54.71,54.61,54.63,20964.0
2024-04-16 13:05:00,54.63,54.67,54.61,54.64,23419.0,54.63,54.67,54.61,54.64,23419.0
2024-04-16 13:10:00,54.64,54.64,54.56,54.61,20175.0,54.64,54.64,54.56,54.61,20175.0
2024-04-16 13:15:00,54.61,54.64,54.58,54.62,16045.0,54.61,54.64,54.58,54.62,16045.0
2024-04-16 13:20:00,54.62,54.66,54.61,54.66,32680.0,54.62,54.66,54.61,54.66,32680.0
2024-04-16 13:25:00,54.65,54.66,54.55,54.56,31130.0,54.65,54.66,54.55,54.56,31130.0
2024-04-16 13:30:00,54.57,54.58,54.36,54.43,86262.0,54.57,54.58,54.36,54.43,86262.0
2024-04-16 13:35:00,54.44,54.59,54.43,54.46,63582.0,54.44,54.59,54.43,54.46,63582.0
2024-04-16 13:40:00,54.46,54.57,54.46,54.48,41164.0,54.46,54.57,54.46,54.48,41164.0
2024-04-16 13:45:00,54.48,54.51,54.38,54.39,49394.0,54.48,54.51,54.38,54.39,49394.0
2024-04-16 13:50:00,54.38,54.51,54.33,54.48,41447.0,54.38,54.51,54.33,54.48,41447.0
2024-04-16 13:55:00,54.48,54.5,54.42,54.49,23615.0,54.48,54.5,54.42,54.49,23615.0
2024-04-16 14:00:00,54.48,54.59,54.46,54.58,23811.0,54.48,54.59,54.46,54.58,23811.0
2024-04-16 14:05:00,54.58,54.8,54.56,54.79,24077.0,54.58,54.8,54.56,54.79,24077.0
2024-04-16 14:10:00,54.78,54.78,54.6,54.6,26840.0,54.78,54.78,54.6,54.6,26840.0
2024-04-16 14:15:00,54.6,54.6,54.47,54.48,21493.0,54.6,54.6,54.47,54.48,21493.0
2024-04-16 14:20:00,54.5,54.5,54.38,54.46,26301.0,54.5,54.5,54.38,54.46,26301.0
2024-04-16 14:25:00,54.46,54.55,54.4,54.45,39103.0,54.46,54.55,54.4,54.45,39103.0
2024-04-16 14:30:00,54.44,54.57,54.43,54.54,27235.0,54.44,54.57,54.43,54.54,27235.0
2024-04-16 14:35:00,54.54,54.57,54.48,54.55,37888.0,54.54,54.57,54.48,54.55,37888.0
2024-04-16 14:40:00,54.55,54.58,54.53,54.54,27401.0,54.55,54.58,54.53,54.54,27401.0
2024-04-16 14:45:00,54.54,54.58,54.48,54.53,30547.0,54.54,54.58,54.48,54.53,30547.0
2024-04-16 14:50:00,54.53,54.65,54.52,54.64,40124.0,54.53,54.65,54.52,54.64,40124.0
2024-04-16 14:55:00,54.64,54.66,54.59,54.62,36397.0,54.64,54.66,54.59,54.62,36397.0
2024-04-16 15:00:00,54.63,54.65,54.55,54.58,30875.0,54.63,54.65,54.55,54.58,30875.0
2024-04-16 15:05:00,54.57,54.65,54.55,54.63,37465.0,54.57,54.65,54.55,54.63,37465.0
2024-04-16 15:10:00,54.64,54.67,54.61,54.62,42388.0,54.64,54.67,54.61,54.62,42388.0
2024-04-16 15:15:00,54.62,54.62,54.54,54.61,39019.0,54.62,54.62,54.54,54.61,39019.0
2024-04-16 15:20:00,54.61,54.61,54.54,54.55,45138.0,54.61,54.61,54.54,54.55,45138.0
2024-04-16 15:25:00,54.55,54.62,54.53,54.59,46935.0,54.55,54.62,54.53,54.59,46935.0
2024-04-16 15:30:00,54.58,54.58,54.41,54.41,44899.0,54.58,54.58,54.41,54.41,44899.0
2024-04-16 15:35:00,54.41,54.48,54.38,54.45,43183.0,54.41,54.48,54.38,54.45,43183.0
2024-04-16 15:40:00,54.44,54.48,54.4,54.47,54662.0,54.44,54.48,54.4,54.47,54662.0
2024-04-16 15:45:00,54.47,54.5,54.41,54.47,52505.0,54.47,54.5,54.41,54.47,52505.0
2024-04-16 15:50:00,54.46,54.5,54.44,54.46,106073.0,54.46,54.5,54.44,54.46,106073.0
2024-04-16 15:55:00,54.46,54.46,54.36,54.37,262698.0,54.46,54.46,54.36,54.37,262698.0
2024-04-17 09:30:00,54.49,54.59,54.36,54.49,45497.0,54.49,54.59,54.36,54.49,45497.0
2024-04-17 09:35:00,54.49,54.65,54.46,54.63,19725.0,54.49,54.65,54.46,54.63,19725.0
2024-04-17 09:40:00,54.64,54.68,54.56,54.57,17576.0,54.64,54.68,54.56,54.57,17576.0
2024-04-17 09:45:00,54.57,54.74,54.57,54.74,17304.0,54.57,54.74,54.57,54.74,17304.0
2024-04-17 09:50:00,54.72,54.76,54.6,54.73,29607.0,54.72,54.76,54.6,54.73,29607.0
2024-04-17 09:55:00,54.72,54.74,54.62,54.63,22848.0,54.72,54.74,54.62,54.63,22848.0
2024-04-17 10:00:00,54.62,54.64,54.53,54.57,27353.0,54.62,54.64,54.53,54.57,27353.0
2024-04-17 10:05:00,54.58,54.67,54.58,54.66,19937.0,54.58,54.67,54.58,54.66,19937.0
2024-04-17 10:10:00,54.66,54.68,54.63,54.66,18128.0,54.66,54.68,54.63,54.66,18128.0
2024-04-17 10:15:00,54.66,54.66,54.57,54.63,18256.0,54.66,54.66,54.57,54.63,18256.0
2024-04-17 10:20:00,54.63,54.63,54.52,54.55,15208.0,54.63,54.63,54.52,54.55,15208.0
2024-04-17 10:25:00,54.56,54.68,54.55,54.67,24071.0,54.56,54.68,54.55,54.67,24071.0
2024-04-17 10:30:00,54.69,54.69,54.56,54.57,15638.0,54.69,54.69,54.56,54.57,15638.0
2024-04-17 10:35:00,54.58,54.61,54.5,54.51,20781.0,54.58,54.61,54.5,54.51,20781.0
2024-04-17 10:40:00,54.51,54.58,54.48,54.55,18976.0,54.51,54.58,54.48,54.55,18976.0
2024-04-17 10:45:00,54.55,54.62,54.52,54.62,17422.0,54.55,54.62,54.52,54.62,17422.0
2024-04-17 10:50:00,54.62,54.63,54.41,54.46,29210.0,54.62,54.63,54.41,54.46,29210.0
2024-04-17 10:55:00,54.47,54.53,54.47,54.48,24760.0,54.47,54.53,54.47,54.48,24760.0
2024-04-17 11:00:00,54.48,54.63,54.48,54.63,30434.0,54.48,54.63,54.48,54.63,30434.0
2024-04-17 11:05:00,54.62,54.63,54.54,54.59,30691.0,54.62,54.63,54.54,54.59,30691.0
2024-04-17 11:10:00,54.59,54.6,54.54,54.55,16621.0,54.59,54.6,54.54,54.55,16621.0
2024-04-17 11:15:00,54.56,54.57,54.44,54.45,13935.0,54.56,54.57,54.44,54.45,13935.0
2024-04-17 11:20:00,54.45,54.49,54.43,54.47,19606.0,54.45,54.49,54.43,54.47,19606.0
2024-04-17 11:25:00,54.47,54.49,54.37,54.37,18665.0,54.47,54.49,54.37,54.37,18665.0
2024-04-17 11:30:00,54.36,54.38,54.31,54.32,24034.0,54.36,54.38,54.31,54.32,24034.0
2024-04-17 11:35:00,54.31,54.36,54.31,54.32,26016.0,54.31,54.36,54.31,54.32,26016.0
2024-04-17 11:40:00,54.32,54.4,54.31,54.36,15725.0,54.32,54.4,54.31,54.36,15725.0
2024-04-17 11:45:00,54.37,54.38,54.27,54.28,13013.0,54.37,54.38,54.27,54.28,13013.0
2024-04-17 11:50:00,54.27,54.34,54.27,54.33,10322.0,54.27,54.34,54.27,54.33,10322.0
2024-04-17 11:55:00,54.33,54.34,54.3,54.3,11680.0,54.33,54.34,54.3,54.3,11680.0
2024-04-17 12:00:00,54.3,54.33,54.23,54.23,17313.0,54.3,54.33,54.23,54.23,17313.0
2024-04-17 12:05:00,54.25,54.26,54.18,54.26,14059.0,54.25,54.26,54.18,54.26,14059.0
2024-04-17 12:10:00,54.26,54.31,54.24,54.29,20816.0,54.26,54.31,54.24,54.29,20816.0
2024-04-17 12:15:00,54.3,54.3,54.25,54.26,13442.0,54.3,54.3,54.25,54.26,13442.0
2024-04-17 12:20:00,54.25,54.28,54.14,54.16,33281.0,54.25,54.28,54.14,54.16,33281.0
2024-04-17 12:25:00,54.16,54.2,54.11,54.12,29912.0,54.16,54.2,54.11,54.12,29912.0
2024-04-17 12:30:00,54.12,54.13,54.08,54.09,19526.0,54.12,54.13,54.08,54.09,19526.0
2024-04-17 12:35:00,54.09,54.1,54.06,54.08,20042.0,54.09,54.1,54.06,54.08,20042.0
2024-04-17 12:40:00,54.08,54.12,54.05,54.05,15315.0,54.08,54.12,54.05,54.05,15315.0
2024-04-17 12:45:00,54.06,54.1,54.02,54.1,24208.0,54.06,54.1,54.02,54.1,24208.0
2024-04-17 12:50:00,54.09,54.1,54.04,54.06,11493.0,54.09,54.1,54.04,54.06,11493.0
2024-04-17 12:55:00,54.06,54.08,54.02,54.04,9584.0,54.06,54.08,54.02,54.04,9584.0
2024-04-17 13:00:00,54.04,54.1,54.02,54.07,20072.0,54.04,54.1,54.02,54.07,20072.0
2024-04-17 13:05:00,54.06,54.12,54.03,54.12,16705.0,54.06,54.12,54.03,54.12,16705.0
2024-04-17 13:10:00,54.12,54.13,54.08,54.1,12900.0,54.12,54.13,54.08,54.1,12900.0
2024-04-17 13:15:00,54.11,54.16,54.09,54.12,25733.0,54.11,54.16,54.09,54.12,25733.0
2024-04-17 13:20:00,54.13,54.18,54.12,54.13,26046.0,54.13,54.18,54.12,54.13,26046.0
2024-04-17 13:25:00,54.13,54.16,54.1,54.13,30032.0,54.13,54.16,54.1,54.13,30032.0
2024-04-17 13:30:00,54.13,54.14,54.06,54.06,32121.0,54.13,54.14,54.06,54.06,32121.0
2024-04-17 13:35:00,54.07,54.11,54.06,54.07,37387.0,54.07,54.11,54.06,54.07,37387.0
2024-04-17 13:40:00,54.07,54.08,54.02,54.08,27732.0,54.07,54.08,54.02,54.08,27732.0
2024-04-17 13:45:00,54.08,54.09,54.04,54.08,23165.0,54.08,54.09,54.04,54.08,23165.0
2024-04-17 13:50:00,54.08,54.15,54.02,54.14,28967.0,54.08,54.15,54.02,54.14,28967.0
2024-04-17 13:55:00,54.15,54.18,54.14,54.15,16942.0,54.15,54.18,54.14,54.15,16942.0
2024-04-17 14:00:00,54.15,54.16,54.11,54.15,33962.0,54.15,54.16,54.11,54.15,33962.0
2024-04-17 14:05:00,54.15,54.17,54.12,54.13,25366.0,54.15,54.17,54.12,54.13,25366.0
2024-04-17 14:10:00,54.13,54.13,54.07,54.08,29847.0,54.13,54.13,54.07,54.08,29847.0
2024-04-17 14:15:00,54.08,54.13,54.05,54.12,17506.0,54.08,54.13,54.05,54.12,17506.0
2024-04-17 14:20:00,54.12,54.13,54.07,54.11,18139.0,54.12,54.13,54.07,54.11,18139.0
2024-04-17 14:25:00,54.11,54.16,54.1,54.12,17762.0,54.11,54.16,54.1,54.12,17762.0
2024-04-17 14:30:00,54.12,54.13,54.08,54.09,15560.0,54.12,54.13,54.08,54.09,15560.0
2024-04-17 14:35:00,54.08,54.08,54.03,54.05,17688.0,54.08,54.08,54.03,54.05,17688.0
2024-04-17 14:40:00,54.05,54.21,54.05,54.2,54804.0,54.05,54.21,54.05,54.2,54804.0
2024-04-17 14:45:00,54.21,54.24,54.11,54.12,31956.0,54.21,54.24,54.11,54.12,31956.0
2024-04-17 14:50:00,54.12,54.14,53.96,53.99,18691.0,54.12,54.14,53.96,53.99,18691.0
2024-04-17 14:55:00,53.99,54.04,53.97,54.0,22286.0,53.99,54.04,53.97,54.0,22286.0
2024-04-17 15:00:00,53.99,54.01,53.96,53.98,26404.0,53.99,54.01,53.96,53.98,26404.0
2024-04-17 15:05:00,53.98,53.99,53.93,53.93,15388.0,53.98,53.99,53.93,53.93,15388.0
2024-04-17 15:10:00,53.94,53.94,53.87,53.88,22442.0,53.94,53.94,53.87,53.88,22442.0
2024-04-17 15:15:00,53.87,53.98,53.87,53.96,25060.0,53.87,53.98,53.87,53.96,25060.0
2024-04-17 15:20:00,53.97,54.01,53.94,53.98,15551.0,53.97,54.01,53.94,53.98,15551.0
2024-04-17 15:25:00,53.98,54.0,53.94,53.96,16607.0,53.98,54.0,53.94,53.96,16607.0
2024-04-17 15:30:00,53.96,54.04,53.95,54.04,45693.0,53.96,54.04,53.95,54.04,45693.0
2024-04-17 15:35:00,54.03,54.05,53.97,54.02,29293.0,54.03,54.05,53.97,54.02,29293.0
2024-04-17 15:40:00,54.02,54.14,54.01,54.12,32829.0,54.02,54.14,54.01,54.12,32829.0
2024-04-17 15:45:00,54.11,54.19,54.09,54.16,29149.0,54.11,54.19,54.09,54.16,29149.0
2024-04-17 15:50:00,54.16,54.21,54.1,54.16,95928.0,54.16,54.21,54.1,54.16,95928.0
2024-04-17 15:55:00,54.16,54.16,54.01,54.03,208332.0,54.16,54.16,54.01,54.03,208332.0
2024-04-18 09:30:00,54.2,54.34,54.02,54.09,34402.0,54.2,54.34,54.02,54.09,34402.0
2024-04-18 09:35:00,54.04,54.16,54.04,54.1,23730.0,54.04,54.16,54.04,54.1,23730.0
2024-04-18 09:40:00,54.09,54.11,53.89,53.91,25971.0,54.09,54.11,53.89,53.91,25971.0
2024-04-18 09:45:00,53.91,53.94,53.78,53.88,71374.0,53.91,53.94,53.78,53.88,71374.0
2024-04-18 09:50:00,53.89,54.02,53.87,53.99,33878.0,53.89,54.02,53.87,53.99,33878.0
2024-04-18 09:55:00,53.99,54.02,53.96,53.98,13414.0,53.99,54.02,53.96,53.98,13414.0
2024-04-18 10:00:00,53.96,53.99,53.8,53.8,18499.0,53.96,53.99,53.8,53.8,18499.0
2024-04-18 10:05:00,53.81,53.81,53.67,53.76,41074.0,53.81,53.81,53.67,53.76,41074.0
2024-04-18 10:10:00,53.76,53.84,53.69,53.84,30050.0,53.76,53.84,53.69,53.84,30050.0
2024-04-18 10:15:00,53.84,53.97,53.84,53.9,21550.0,53.84,53.97,53.84,53.9,21550.0
2024-04-18 10:20:00,53.87,53.96,53.85,53.89,20174.0,53.87,53.96,53.85,53.89,20174.0
2024-04-18 10:25:00,53.89,53.94,53.88,53.9,16801.0,53.89,53.94,53.88,53.9,16801.0
2024-04-18 10:30:00,53.9,53.96,53.87,53.95,18065.0,53.9,53.96,53.87,53.95,18065.0
2024-04-18 10:35:00,53.94,53.99,53.92,53.94,17470.0,53.94,53.99,53.92,53.94,17470.0
2024-04-18 10:40:00,53.95,53.99,53.91,53.96,27307.0,53.95,53.99,53.91,53.96,27307.0
2024-04-18 10:45:00,53.97,54.05,53.95,54.04,55713.0,53.97,54.05,53.95,54.04,55713.0
2024-04-18 10:50:00,54.04,54.11,54.01,54.1,26780.0,54.04,54.11,54.01,54.1,26780.0
2024-04-18 10:55:00,54.1,54.18,54.09,54.13,24003.0,54.1,54.18,54.09,54.13,24003.0
2024-04-18 11:00:00,54.14,54.16,54.09,54.11,30874.0,54.14,54.16,54.09,54.11,30874.0
2024-04-18 11:05:00,54.13,54.14,54.11,54.12,12080.0,54.13,54.14,54.11,54.12,12080.0
2024-04-18 11:10:00,54.12,54.15,54.08,54.1,11952.0,54.12,54.15,54.08,54.1,11952.0
2024-04-18 11:15:00,54.09,54.11,54.02,54.03,21052.0,54.09,54.11,54.02,54.03,21052.0
2024-04-18 11:20:00,54.02,54.07,54.01,54.05,8459.0,54.02,54.07,54.01,54.05,8459.0
2024-04-18 11:25:00,54.05,54.06,53.97,53.97,9595.0,54.05,54.06,53.97,53.97,9595.0
2024-04-18 11:30:00,53.98,54.01,53.96,53.98,12674.0,53.98,54.01,53.96,53.98,12674.0
2024-04-18 11:35:00,53.98,54.0,53.94,53.99,10854.0,53.98,54.0,53.94,53.99,10854.0
2024-04-18 11:40:00,53.98,54.03,53.95,54.03,12758.0,53.98,54.03,53.95,54.03,12758.0
2024-04-18 11:45:00,54.03,54.03,53.97,53.98,10667.0,54.03,54.03,53.97,53.98,10667.0
2024-04-18 11:50:00,53.97,54.01,53.95,53.95,5322.0,53.97,54.01,53.95,53.95,5322.0
2024-04-18 11:55:00,53.96,54.01,53.95,54.01,11970.0,53.96,54.01,53.95,54.01,11970.0
2024-04-18 12:00:00,54.0,54.02,53.96,53.98,7342.0,54.0,54.02,53.96,53.98,7342.0
2024-04-18 12:05:00,53.97,54.01,53.96,53.97,9802.0,53.97,54.01,53.96,53.97,9802.0
2024-04-18 12:10:00,53.96,53.97,53.93,53.94,5274.0,53.96,53.97,53.93,53.94,5274.0
2024-04-18 12:15:00,53.93,53.95,53.92,53.95,6078.0,53.93,53.95,53.92,53.95,6078.0
2024-04-18 12:20:00,53.94,53.94,53.89,53.89,9079.0,53.94,53.94,53.89,53.89,9079.0
2024-04-18 12:25:00,53.89,53.93,53.87,53.92,11281.0,53.89,53.93,53.87,53.92,11281.0
2024-04-18 12:30:00,53.94,53.94,53.84,53.84,12941.0,53.94,53.94,53.84,53.84,12941.0
2024-04-18 12:35:00,53.85,53.92,53.84,53.86,19281.0,53.85,53.92,53.84,53.86,19281.0
2024-04-18 12:40:00,53.87,53.87,53.8,53.85,20856.0,53.87,53.87,53.8,53.85,20856.0
2024-04-18 12:45:00,53.85,53.85,53.76,53.77,17725.0,53.85,53.85,53.76,53.77,17725.0
2024-04-18 12:50:00,53.78,53.78,53.7,53.72,16294.0,53.78,53.78,53.7,53.72,16294.0
2024-04-18 12:55:00,53.73,53.76,53.72,53.72,11180.0,53.73,53.76,53.72,53.72,11180.0
2024-04-18 13:00:00,53.73,53.75,53.69,53.69,7078.0,53.73,53.75,53.69,53.69,7078.0
2024-04-18 13:05:00,53.68,53.68,53.6,53.65,14304.0,53.68,53.68,53.6,53.65,14304.0
2024-04-18 13:10:00,53.64,53.64,53.58,53.59,9518.0,53.64,53.64,53.58,53.59,9518.0
2024-04-18 13:15:00,53.61,53.62,53.49,53.55,20243.0,53.61,53.62,53.49,53.55,20243.0
2024-04-18 13:20:00,53.55,53.56,53.43,53.44,28384.0,53.55,53.56,53.43,53.44,28384.0
2024-04-18 13:25:00,53.43,53.52,53.42,53.51,19611.0,53.43,53.52,53.42,53.51,19611.0
2024-04-18 13:30:00,53.5,53.5,53.44,53.46,9042.0,53.5,53.5,53.44,53.46,9042.0
2024-04-18 13:35:00,53.46,53.48,53.43,53.44,6381.0,53.46,53.48,53.43,53.44,6381.0
2024-04-18 13:40:00,53.45,53.46,53.35,53.44,23946.0,53.45,53.46,53.35,53.44,23946.0
2024-04-18 13:45:00,53.43,53.54,53.43,53.5,9457.0,53.43,53.54,53.43,53.5,9457.0
2024-04-18 13:50:00,53.51,53.51,53.44,53.45,11211.0,53.51,53.51,53.44,53.45,11211.0
2024-04-18 13:55:00,53.45,53.52,53.44,53.51,15609.0,53.45,53.52,53.44,53.51,15609.0
2024-04-18 14:00:00,53.51,53.51,53.45,53.47,9579.0,53.51,53.51,53.45,53.47,9579.0
2024-04-18 14:05:00,53.46,53.47,53.39,53.42,13034.0,53.46,53.47,53.39,53.42,13034.0
2024-04-18 14:10:00,53.43,53.49,53.38,53.47,23731.0,53.43,53.49,53.38,53.47,23731.0
2024-04-18 14:15:00,53.46,53.56,53.46,53.53,8605.0,53.46,53.56,53.46,53.53,8605.0
2024-04-18 14:20:00,53.53,53.57,53.53,53.55,14414.0,53.53,53.57,53.53,53.55,14414.0
2024-04-18 14:25:00,53.55,53.6,53.5,53.51,11042.0,53.55,53.6,53.5,53.51,11042.0
2024-04-18 14:30:00,53.51,53.51,53.36,53.37,13317.0,53.51,53.51,53.36,53.37,13317.0
2024-04-18 14:35:00,53.37,53.44,53.35,53.43,15567.0,53.37,53.44,53.35,53.43,15567.0
2024-04-18 14:40:00,53.42,53.48,53.4,53.47,13251.0,53.42,53.48,53.4,53.47,13251.0
2024-04-18 14:45:00,53.47,53.47,53.43,53.46,9874.0,53.47,53.47,53.43,53.46,9874.0
2024-04-18 14:50:00,53.45,53.45,53.39,53.44,8175.0,53.45,53.45,53.39,53.44,8175.0
2024-04-18 14:55:00,53.44,53.46,53.39,53.4,10474.0,53.44,53.46,53.39,53.4,10474.0
2024-04-18 15:00:00,53.39,53.48,53.38,53.44,20252.0,53.39,53.48,53.38,53.44,20252.0
2024-04-18 15:05:00,53.44,53.47,53.39,53.39,20724.0,53.44,53.47,53.39,53.39,20724.0
2024-04-18 15:10:00,53.4,53.44,53.35,53.35,24268.0,53.4,53.44,53.35,53.35,24268.0
2024-04-18 15:15:00,53.35,53.38,53.32,53.35,17126.0,53.35,53.38,53.32,53.35,17126.0
2024-04-18 15:20:00,53.36,53.45,53.33,53.43,39668.0,53.36,53.45,53.33,53.43,39668.0
2024-04-18 15:25:00,53.43,53.43,53.36,53.39,31026.0,53.43,53.43,53.36,53.39,31026.0
2024-04-18 15:30:00,53.4,53.45,53.39,53.45,19144.0,53.4,53.45,53.39,53.45,19144.0
2024-04-18 15:35:00,53.45,53.47,53.36,53.37,24840.0,53.45,53.47,53.36,53.37,24840.0
2024-04-18 15:40:00,53.36,53.42,53.36,53.4,17867.0,53.36,53.42,53.36,53.4,17867.0
2024-04-18 15:45:00,53.4,53.42,53.39,53.4,19803.0,53.4,53.42,53.39,53.4,19803.0
2024-04-18 15:50:00,53.4,53.46,53.22,53.26,119911.0,53.4,53.46,53.22,53.26,119911.0
2024-04-18 15:55:00,53.25,53.26,53.16,53.2,223910.0,53.25,53.26,53.16,53.2,223910.0
2024-04-19 09:30:00,53.42,53.62,53.19,53.32,330598.0,53.42,53.62,53.19,53.32,330598.0
2024-04-19 09:35:00,53.34,53.48,53.2,53.46,22863.0,53.34,53.48,53.2,53.46,22863.0
2024-04-19 09:40:00,53.48,53.54,53.39,53.48,52671.0,53.48,53.54,53.39,53.48,52671.0
2024-04-19 09:45:00,53.48,53.57,53.42,53.47,53075.0,53.48,53.57,53.42,53.47,53075.0
2024-04-19 09:50:00,53.46,53.48,53.37,53.45,18693.0,53.46,53.48,53.37,53.45,18693.0
2024-04-19 09:55:00,53.44,53.55,53.42,53.55,32616.0,53.44,53.55,53.42,53.55,32616.0
2024-04-19 10:00:00,53.55,53.55,53.44,53.47,14163.0,53.55,53.55,53.44,53.47,14163.0
2024-04-19 10:05:00,53.46,53.47,53.24,53.26,73991.0,53.46,53.47,53.24,53.26,73991.0
2024-04-19 10:10:00,53.24,53.27,53.13,53.14,42884.0,53.24,53.27,53.13,53.14,42884.0
2024-04-19 10:15:00,53.15,53.17,52.95,52.95,130439.0,53.15,53.17,52.95,52.95,130439.0
2024-04-19 10:20:00,52.95,52.99,52.83,52.84,35918.0,52.95,52.99,52.83,52.84,35918.0
2024-04-19 10:25:00,52.84,52.92,52.77,52.92,28211.0,52.84,52.92,52.77,52.92,28211.0
2024-04-19 10:30:00,52.91,53.0,52.9,52.91,30906.0,52.91,53.0,52.9,52.91,30906.0
2024-04-19 10:35:00,52.91,52.96,52.89,52.94,30370.0,52.91,52.96,52.89,52.94,30370.0
2024-04-19 10:40:00,52.94,52.98,52.92,52.95,27613.0,52.94,52.98,52.92,52.95,27613.0
2024-04-19 10:45:00,52.95,53.0,52.92,53.0,23194.0,52.95,53.0,52.92,53.0,23194.0
2024-04-19 10:50:00,53.0,53.09,53.0,53.06,15025.0,53.0,53.09,53.0,53.06,15025.0
2024-04-19 10:55:00,53.06,53.06,52.95,52.97,13361.0,53.06,53.06,52.95,52.97,13361.0
2024-04-19 11:00:00,52.97,52.97,52.74,52.8,27342.0,52.97,52.97,52.74,52.8,27342.0
2024-04-19 11:05:00,52.79,52.88,52.78,52.88,27291.0,52.79,52.88,52.78,52.88,27291.0
2024-04-19 11:10:00,52.87,52.9,52.83,52.86,22845.0,52.87,52.9,52.83,52.86,22845.0
2024-04-19 11:15:00,52.86,52.89,52.78,52.79,29657.0,52.86,52.89,52.78,52.79,29657.0
2024-04-19 11:20:00,52.8,52.8,52.74,52.75,11026.0,52.8,52.8,52.74,52.75,11026.0
2024-04-19 11:25:00,52.75,52.83,52.73,52.83,15697.0,52.75,52.83,52.73,52.83,15697.0
2024-04-19 11:30:00,52.83,52.86,52.8,52.81,6610.0,52.83,52.86,52.8,52.81,6610.0
2024-04-19 11:35:00,52.81,52.84,52.77,52.83,40465.0,52.81,52.84,52.77,52.83,40465.0
2024-04-19 11:40:00,52.85,52.88,52.84,52.87,13006.0,52.85,52.88,52.84,52.87,13006.0
2024-04-19 11:45:00,52.87,52.89,52.79,52.8,24741.0,52.87,52.89,52.79,52.8,24741.0
2024-04-19 11:50:00,52.81,52.83,52.77,52.79,11455.0,52.81,52.83,52.77,52.79,11455.0
2024-04-19 11:55:00,52.79,52.81,52.69,52.71,26075.0,52.79,52.81,52.69,52.71,26075.0
2024-04-19 12:00:00,52.73,52.78,52.68,52.7,12915.0,52.73,52.78,52.68,52.7,12915.0
2024-04-19 12:05:00,52.7,52.7,52.6,52.7,22588.0,52.7,52.7,52.6,52.7,22588.0
2024-04-19 12:10:00,52.7,52.7,52.63,52.64,26664.0,52.7,52.7,52.63,52.64,26664.0
2024-04-19 12:15:00,52.65,52.71,52.63,52.66,35357.0,52.65,52.71,52.63,52.66,35357.0
2024-04-19 12:20:00,52.66,52.7,52.63,52.64,25649.0,52.66,52.7,52.63,52.64,25649.0
2024-04-19 12:25:00,52.64,52.66,52.56,52.56,15239.0,52.64,52.66,52.56,52.56,15239.0
2024-04-19 12:30:00,52.55,52.64,52.55,52.6,21149.0,52.55,52.64,52.55,52.6,21149.0
2024-04-19 12:35:00,52.6,52.6,52.49,52.49,11172.0,52.6,52.6,52.49,52.49,11172.0
2024-04-19 12:40:00,52.5,52.62,52.49,52.62,22498.0,52.5,52.62,52.49,52.62,22498.0
2024-04-19 12:45:00,52.62,52.68,52.6,52.63,15216.0,52.62,52.68,52.6,52.63,15216.0
2024-04-19 12:50:00,52.64,52.75,52.64,52.66,32010.0,52.64,52.75,52.64,52.66,32010.0
2024-04-19 12:55:00,52.66,52.75,52.66,52.75,10732.0,52.66,52.75,52.66,52.75,10732.0
2024-04-19 13:00:00,52.74,52.76,52.68,52.7,24703.0,52.74,52.76,52.68,52.7,24703.0
2024-04-19 13:05:00,52.71,52.74,52.67,52.74,18717.0,52.71,52.74,52.67,52.74,18717.0
2024-04-19 13:10:00,52.76,52.77,52.72,52.74,10075.0,52.76,52.77,52.72,52.74,10075.0
2024-04-19 13:15:00,52.74,52.78,52.7,52.77,22591.0,52.74,52.78,52.7,52.77,22591.0
2024-04-19 13:20:00,52.77,52.81,52.72,52.8,11565.0,52.77,52.81,52.72,52.8,11565.0
2024-04-19 13:25:00,52.8,52.84,52.68,52.69,17619.0,52.8,52.84,52.68,52.69,17619.0
2024-04-19 13:30:00,52.69,52.73,52.66,52.72,22156.0,52.69,52.73,52.66,52.72,22156.0
2024-04-19 13:35:00,52.72,52.75,52.67,52.68,7436.0,52.72,52.75,52.67,52.68,7436.0
2024-04-19 13:40:00,52.68,52.7,52.66,52.67,13678.0,52.68,52.7,52.66,52.67,13678.0
2024-04-19 13:45:00,52.68,52.78,52.67,52.78,15646.0,52.68,52.78,52.67,52.78,15646.0
2024-04-19 13:50:00,52.78,52.9,52.78,52.89,16222.0,52.78,52.9,52.78,52.89,16222.0
2024-04-19 13:55:00,52.9,52.9,52.77,52.82,11822.0,52.9,52.9,52.77,52.82,11822.0
2024-04-19 14:00:00,52.82,52.82,52.67,52.69,12168.0,52.82,52.82,52.67,52.69,12168.0
2024-04-19 14:05:00,52.68,52.75,52.67,52.69,19184.0,52.68,52.75,52.67,52.69,19184.0
2024-04-19 14:10:00,52.7,52.72,52.68,52.7,8382.0,52.7,52.72,52.68,52.7,8382.0
2024-04-19 14:15:00,52.68,52.73,52.66,52.72,12320.0,52.68,52.73,52.66,52.72,12320.0
2024-04-19 14:20:00,52.71,52.79,52.71,52.78,15380.0,52.71,52.79,52.71,52.78,15380.0
2024-04-19 14:25:00,52.78,52.78,52.63,52.64,28067.0,52.78,52.78,52.63,52.64,28067.0
2024-04-19 14:30:00,52.63,52.67,52.62,52.63,15702.0,52.63,52.67,52.62,52.63,15702.0
2024-04-19 14:35:00,52.63,52.64,52.53,52.55,16426.0,52.63,52.64,52.53,52.55,16426.0
2024-04-19 14:40:00,52.55,52.55,52.48,52.52,38433.0,52.55,52.55,52.48,52.52,38433.0
2024-04-19 14:45:00,52.51,52.54,52.45,52.53,47160.0,52.51,52.54,52.45,52.53,47160.0
2024-04-19 14:50:00,52.53,52.55,52.43,52.46,23342.0,52.53,52.55,52.43,52.46,23342.0
2024-04-19 14:55:00,52.46,52.55,52.46,52.53,23799.0,52.46,52.55,52.46,52.53,23799.0
2024-04-19 15:00:00,52.52,52.53,52.45,52.46,36165.0,52.52,52.53,52.45,52.46,36165.0
2024-04-19 15:05:00,52.45,52.53,52.41,52.53,48607.0,52.45,52.53,52.41,52.53,48607.0
2024-04-19 15:10:00,52.52,52.61,52.49,52.57,54654.0,52.52,52.61,52.49,52.57,54654.0
2024-04-19 15:15:00,52.57,52.62,52.53,52.59,32450.0,52.57,52.62,52.53,52.59,32450.0
2024-04-19 15:20:00,52.6,52.62,52.55,52.58,51518.0,52.6,52.62,52.55,52.58,51518.0
2024-04-19 15:25:00,52.59,52.7,52.56,52.64,36643.0,52.59,52.7,52.56,52.64,36643.0
2024-04-19 15:30:00,52.64,52.68,52.61,52.66,38793.0,52.64,52.68,52.61,52.66,38793.0
2024-04-19 15:35:00,52.66,52.72,52.59,52.65,60321.0,52.66,52.72,52.59,52.65,60321.0
2024-04-19 15:40:00,52.65,52.68,52.59,52.64,60128.0,52.65,52.68,52.59,52.64,60128.0
2024-04-19 15:45:00,52.64,52.74,52.62,52.7,59748.0,52.64,52.74,52.62,52.7,59748.0
2024-04-19 15:50:00,52.69,52.82,52.69,52.82,101802.0,52.69,52.82,52.69,52.82,101802.0
2024-04-19 15:55:00,52.82,52.9,52.81,52.9,278159.0,52.82,52.9,52.81,52.9,278159.0
2024-04-22 09:30:00,53.31,53.41,53.0,53.01,52469.0,53.31,53.41,53.0,53.01,52469.0
2024-04-22 09:35:00,52.99,53.08,52.86,53.08,29739.0,52.99,53.08,52.86,53.08,29739.0
2024-04-22 09:40:00,53.08,53.17,53.05,53.13,11930.0,53.08,53.17,53.05,53.13,11930.0
2024-04-22 09:45:00,53.13,53.18,53.1,53.15,15100.0,53.13,53.18,53.1,53.15,15100.0
2024-04-22 09:50:00,53.18,53.2,53.12,53.18,8812.0,53.18,53.2,53.12,53.18,8812.0
2024-04-22 09:55:00,53.18,53.25,53.14,53.25,33464.0,53.18,53.25,53.14,53.25,33464.0
2024-04-22 10:00:00,53.25,53.3,53.2,53.21,31146.0,53.25,53.3,53.2,53.21,31146.0
2024-04-22 10:05:00,53.19,53.32,53.19,53.25,41968.0,53.19,53.32,53.19,53.25,41968.0
2024-04-22 10:10:00,53.25,53.28,53.24,53.27,25799.0,53.25,53.28,53.24,53.27,25799.0
2024-04-22 10:15:00,53.27,53.28,53.17,53.2,41814.0,53.27,53.28,53.17,53.2,41814.0
2024-04-22 10:20:00,53.19,53.19,53.1,53.15,25913.0,53.19,53.19,53.1,53.15,25913.0
2024-04-22 10:25:00,53.16,53.2,53.13,53.14,27509.0,53.16,53.2,53.13,53.14,27509.0
2024-04-22 10:30:00,53.14,53.14,53.07,53.11,15407.0,53.14,53.14,53.07,53.11,15407.0
2024-04-22 10:35:00,53.11,53.17,53.09,53.12,18415.0,53.11,53.17,53.09,53.12,18415.0
2024-04-22 10:40:00,53.13,53.18,53.11,53.13,15124.0,53.13,53.18,53.11,53.13,15124.0
2024-04-22 10:45:00,53.13,53.18,53.1,53.11,12266.0,53.13,53.18,53.1,53.11,12266.0
2024-04-22 10:50:00,53.11,53.11,53.03,53.04,23404.0,53.11,53.11,53.03,53.04,23404.0
2024-04-22 10:55:00,53.04,53.05,52.95,53.01,42103.0,53.04,53.05,52.95,53.01,42103.0
2024-04-22 11:00:00,53.02,53.06,53.0,53.05,14654.0,53.02,53.06,53.0,53.05,14654.0
2024-04-22 11:05:00,53.05,53.06,53.02,53.05,6323.0,53.05,53.06,53.02,53.05,6323.0
2024-04-22 11:10:00,53.06,53.06,52.97,52.98,14517.0,53.06,53.06,52.97,52.98,14517.0
2024-04-22 11:15:00,52.98,53.04,52.93,53.03,22731.0,52.98,53.04,52.93,53.03,22731.0
2024-04-22 11:20:00,53.04,53.12,53.02,53.11,23730.0,53.04,53.12,53.02,53.11,23730.0
2024-04-22 11:25:00,53.11,53.17,53.1,53.11,9755.0,53.11,53.17,53.1,53.11,9755.0
2024-04-22 11:30:00,53.12,53.14,53.09,53.1,11234.0,53.12,53.14,53.09,53.1,11234.0
2024-04-22 11:35:00,53.1,53.13,53.08,53.09,17023.0,53.1,53.13,53.08,53.09,17023.0
2024-04-22 11:40:00,53.1,53.1,53.02,53.05,12633.0,53.1,53.1,53.02,53.05,12633.0
2024-04-22 11:45:00,53.05,53.1,53.05,53.09,11963.0,53.05,53.1,53.05,53.09,11963.0
2024-04-22 11:50:00,53.08,53.17,53.08,53.17,7310.0,53.08,53.17,53.08,53.17,7310.0
2024-04-22 11:55:00,53.17,53.25,53.17,53.21,10634.0,53.17,53.25,53.17,53.21,10634.0
2024-04-22 12:00:00,53.21,53.25,53.19,53.25,15112.0,53.21,53.25,53.19,53.25,15112.0
2024-04-22 12:05:00,53.26,53.27,53.21,53.23,18354.0,53.26,53.27,53.21,53.23,18354.0
2024-04-22 12:10:00,53.24,53.27,53.23,53.26,12214.0,53.24,53.27,53.23,53.26,12214.0
2024-04-22 12:15:00,53.26,53.28,53.17,53.18,125063.0,53.26,53.28,53.17,53.18,125063.0
2024-04-22 12:20:00,53.18,53.23,53.14,53.14,11437.0,53.18,53.23,53.14,53.14,11437.0
2024-04-22 12:25:00,53.14,53.15,53.09,53.09,10901.0,53.14,53.15,53.09,53.09,10901.0
2024-04-22 12:30:00,53.09,53.09,53.01,53.02,15973.0,53.09,53.09,53.01,53.02,15973.0
2024-04-22 12:35:00,53.03,53.12,53.02,53.11,11521.0,53.03,53.12,53.02,53.11,11521.0
2024-04-22 12:40:00,53.11,53.12,53.05,53.06,14301.0,53.11,53.12,53.05,53.06,14301.0
2024-04-22 12:45:00,53.07,53.1,53.07,53.08,10695.0,53.07,53.1,53.07,53.08,10695.0
2024-04-22 12:50:00,53.08,53.08,53.05,53.08,8209.0,53.08,53.08,53.05,53.08,8209.0
2024-04-22 12:55:00,53.07,53.09,53.06,53.09,19989.0,53.07,53.09,53.06,53.09,19989.0
2024-04-22 13:00:00,53.09,53.15,53.08,53.13,12646.0,53.09,53.15,53.08,53.13,12646.0
2024-04-22 13:05:00,53.15,53.19,53.14,53.16,8482.0,53.15,53.19,53.14,53.16,8482.0
2024-04-22 13:10:00,53.16,53.2,53.14,53.19,8535.0,53.16,53.2,53.14,53.19,8535.0
2024-04-22 13:15:00,53.18,53.18,53.15,53.15,7404.0,53.18,53.18,53.15,53.15,7404.0
2024-04-22 13:20:00,53.16,53.18,53.12,53.18,16204.0,53.16,53.18,53.12,53.18,16204.0
2024-04-22 13:25:00,53.19,53.25,53.19,53.24,15633.0,53.19,53.25,53.19,53.24,15633.0
2024-04-22 13:30:00,53.25,53.26,53.21,53.23,11529.0,53.25,53.26,53.21,53.23,11529.0
2024-04-22 13:35:00,53.23,53.26,53.21,53.23,15266.0,53.23,53.26,53.21,53.23,15266.0
2024-04-22 13:40:00,53.23,53.25,53.22,53.25,9997.0,53.23,53.25,53.22,53.25,9997.0
2024-04-22 13:45:00,53.26,53.31,53.25,53.3,12835.0,53.26,53.31,53.25,53.3,12835.0
2024-04-22 13:50:00,53.3,53.4,53.26,53.4,123732.0,53.3,53.4,53.26,53.4,123732.0
2024-04-22 13:55:00,53.41,53.42,53.32,53.34,15535.0,53.41,53.42,53.32,53.34,15535.0
2024-04-22 14:00:00,53.35,53.38,53.32,53.35,9767.0,53.35,53.38,53.32,53.35,9767.0
2024-04-22 14:05:00,53.35,53.4,53.34,53.38,15562.0,53.35,53.4,53.34,53.38,15562.0
2024-04-22 14:10:00,53.38,53.43,53.36,53.42,22538.0,53.38,53.43,53.36,53.42,22538.0
2024-04-22 14:15:00,53.41,53.45,53.4,53.44,9037.0,53.41,53.45,53.4,53.44,9037.0
2024-04-22 14:20:00,53.44,53.49,53.43,53.49,14154.0,53.44,53.49,53.43,53.49,14154.0
2024-04-22 14:25:00,53.48,53.53,53.46,53.52,15831.0,53.48,53.53,53.46,53.52,15831.0
2024-04-22 14:30:00,53.52,53.56,53.49,53.5,17173.0,53.52,53.56,53.49,53.5,17173.0
2024-04-22 14:35:00,53.5,53.57,53.47,53.5,20222.0,53.5,53.57,53.47,53.5,20222.0
2024-04-22 14:40:00,53.51,53.51,53.43,53.44,21874.0,53.51,53.51,53.43,53.44,21874.0
2024-04-22 14:45:00,53.44,53.46,53.41,53.44,27828.0,53.44,53.46,53.41,53.44,27828.0
2024-04-22 14:50:00,53.43,53.44,53.37,53.41,22617.0,53.43,53.44,53.37,53.41,22617.0
2024-04-22 14:55:00,53.41,53.46,53.39,53.45,24675.0,53.41,53.46,53.39,53.45,24675.0
2024-04-22 15:00:00,53.46,53.46,53.37,53.39,91717.0,53.46,53.46,53.37,53.39,91717.0
2024-04-22 15:05:00,53.39,53.49,53.39,53.49,17395.0,53.39,53.49,53.39,53.49,17395.0
2024-04-22 15:10:00,53.49,53.53,53.47,53.52,17669.0,53.49,53.53,53.47,53.52,17669.0
2024-04-22 15:15:00,53.52,53.53,53.48,53.48,18526.0,53.52,53.53,53.48,53.48,18526.0
2024-04-22 15:20:00,53.47,53.5,53.43,53.45,25928.0,53.47,53.5,53.43,53.45,25928.0
2024-04-22 15:25:00,53.45,53.5,53.44,53.5,22388.0,53.45,53.5,53.44,53.5,22388.0
2024-04-22 15:30:00,53.49,53.51,53.42,53.42,41513.0,53.49,53.51,53.42,53.42,41513.0
2024-04-22 15:35:00,53.41,53.42,53.37,53.41,21651.0,53.41,53.42,53.37,53.41,21651.0
2024-04-22 15:40:00,53.41,53.49,53.39,53.47,34592.0,53.41,53.49,53.39,53.47,34592.0
2024-04-22 15:45:00,53.47,53.5,53.44,53.48,40027.0,53.47,53.5,53.44,53.48,40027.0
2024-04-22 15:50:00,53.47,53.47,53.31,53.34,94505.0,53.47,53.47,53.31,53.34,94505.0
2024-04-22 15:55:00,53.34,53.34,53.25,53.32,152383.0,53.34,53.34,53.25,53.32,152383.0
2024-04-23 09:30:00,53.37,53.6,53.26,53.54,36926.0,53.37,53.6,53.26,53.54,36926.0
2024-04-23 09:35:00,53.56,53.64,53.49,53.51,16843.0,53.56,53.64,53.49,53.51,16843.0
2024-04-23 09:40:00,53.5,53.53,53.45,53.51,7451.0,53.5,53.53,53.45,53.51,7451.0
2024-04-23 09:45:00,53.52,53.61,53.5,53.6,32172.0,53.52,53.61,53.5,53.6,32172.0
2024-04-23 09:50:00,53.6,53.68,53.54,53.67,15515.0,53.6,53.68,53.54,53.67,15515.0
2024-04-23 09:55:00,53.66,53.74,53.66,53.69,18646.0,53.66,53.74,53.66,53.69,18646.0
2024-04-23 10:00:00,53.69,53.75,53.65,53.68,27544.0,53.69,53.75,53.65,53.68,27544.0
2024-04-23 10:05:00,53.67,53.83,53.67,53.8,22913.0,53.67,53.83,53.67,53.8,22913.0
2024-04-23 10:10:00,53.8,53.86,53.77,53.84,24223.0,53.8,53.86,53.77,53.84,24223.0
2024-04-23 10:15:00,53.83,53.9,53.78,53.89,35311.0,53.83,53.9,53.78,53.89,35311.0
2024-04-23 10:20:00,53.9,53.95,53.88,53.93,22273.0,53.9,53.95,53.88,53.93,22273.0
2024-04-23 10:25:00,53.94,54.01,53.92,53.96,15655.0,53.94,54.01,53.92,53.96,15655.0
2024-04-23 10:30:00,53.97,54.05,53.94,54.04,22946.0,53.97,54.05,53.94,54.04,22946.0
2024-04-23 10:35:00,54.05,54.05,53.9,53.91,20875.0,54.05,54.05,53.9,53.91,20875.0
2024-04-23 10:40:00,53.9,54.02,53.89,53.99,18123.0,53.9,54.02,53.89,53.99,18123.0
2024-04-23 10:45:00,53.97,54.0,53.95,53.96,19541.0,53.97,54.0,53.95,53.96,19541.0
2024-04-23 10:50:00,53.97,53.99,53.94,53.96,16892.0,53.97,53.99,53.94,53.96,16892.0
2024-04-23 10:55:00,53.97,54.06,53.97,54.05,19327.0,53.97,54.06,53.97,54.05,19327.0
2024-04-23 11:00:00,54.05,54.07,53.93,53.94,15936.0,54.05,54.07,53.93,53.94,15936.0
2024-04-23 11:05:00,53.94,53.98,53.93,53.95,16195.0,53.94,53.98,53.93,53.95,16195.0
2024-04-23 11:10:00,53.95,54.02,53.95,53.98,15082.0,53.95,54.02,53.95,53.98,15082.0
2024-04-23 11:15:00,53.99,54.01,53.96,54.01,14852.0,53.99,54.01,53.96,54.01,14852.0
2024-04-23 11:20:00,54.01,54.07,53.99,54.05,27012.0,54.01,54.07,53.99,54.05,27012.0
2024-04-23 11:25:00,54.05,54.06,54.01,54.01,13155.0,54.05,54.06,54.01,54.01,13155.0
2024-04-23 11:30:00,54.01,54.03,53.91,53.92,15012.0,54.01,54.03,53.91,53.92,15012.0
2024-04-23 11:35:00,53.93,53.96,53.92,53.95,9753.0,53.93,53.96,53.92,53.95,9753.0
2024-04-23 11:40:00,53.95,54.0,53.93,53.98,21687.0,53.95,54.0,53.93,53.98,21687.0
2024-04-23 11:45:00,53.97,53.97,53.89,53.92,17199.0,53.97,53.97,53.89,53.92,17199.0
2024-04-23 11:50:00,53.91,53.97,53.88,53.97,18117.0,53.91,53.97,53.88,53.97,18117.0
2024-04-23 11:55:00,53.97,53.97,53.89,53.91,23389.0,53.97,53.97,53.89,53.91,23389.0
2024-04-23 12:00:00,53.91,53.96,53.89,53.96,19733.0,53.91,53.96,53.89,53.96,19733.0
2024-04-23 12:05:00,53.97,53.98,53.93,53.93,16054.0,53.97,53.98,53.93,53.93,16054.0
2024-04-23 12:10:00,53.92,53.99,53.91,53.98,17012.0,53.92,53.99,53.91,53.98,17012.0
2024-04-23 12:15:00,53.98,54.01,53.95,54.01,39982.0,53.98,54.01,53.95,54.01,39982.0
2024-04-23 12:20:00,54.01,54.06,54.01,54.05,13574.0,54.01,54.06,54.01,54.05,13574.0
2024-04-23 12:25:00,54.06,54.07,54.02,54.05,17259.0,54.06,54.07,54.02,54.05,17259.0
2024-04-23 12:30:00,54.04,54.04,54.0,54.01,6262.0,54.04,54.04,54.0,54.01,6262.0
2024-04-23 12:35:00,54.02,54.06,54.0,54.03,19991.0,54.02,54.06,54.0,54.03,19991.0
2024-04-23 12:40:00,54.03,54.04,54.01,54.04,10992.0,54.03,54.04,54.01,54.04,10992.0
2024-04-23 12:45:00,54.04,54.06,54.01,54.05,13752.0,54.04,54.06,54.01,54.05,13752.0
2024-04-23 12:50:00,54.05,54.05,54.01,54.03,13161.0,54.05,54.05,54.01,54.03,13161.0
2024-04-23 12:55:00,54.02,54.08,53.99,54.05,18597.0,54.02,54.08,53.99,54.05,18597.0
2024-04-23 13:00:00,54.05,54.05,54.0,54.0,9079.0,54.05,54.05,54.0,54.0,9079.0
2024-04-23 13:05:00,54.0,54.06,53.99,54.04,48390.0,54.0,54.06,53.99,54.04,48390.0
2024-04-23 13:10:00,54.03,54.03,53.95,53.95,10509.0,54.03,54.03,53.95,53.95,10509.0
2024-04-23 13:15:00,53.95,54.05,53.93,54.04,18977.0,53.95,54.05,53.93,54.04,18977.0
2024-04-23 13:20:00,54.04,54.11,54.04,54.1,12795.0,54.04,54.11,54.04,54.1,12795.0
2024-04-23 13:25:00,54.1,54.13,54.08,54.11,12039.0,54.1,54.13,54.08,54.11,12039.0
2024-04-23 13:30:00,54.11,54.12,54.09,54.1,11455.0,54.11,54.12,54.09,54.1,11455.0
2024-04-23 13:35:00,54.09,54.09,54.02,54.03,36749.0,54.09,54.09,54.02,54.03,36749.0
2024-04-23 13:40:00,54.04,54.09,54.03,54.07,9902.0,54.04,54.09,54.03,54.07,9902.0
2024-04-23 13:45:00,54.07,54.14,54.06,54.14,15377.0,54.07,54.14,54.06,54.14,15377.0
2024-04-23 13:50:00,54.13,54.19,54.13,54.17,23057.0,54.13,54.19,54.13,54.17,23057.0
2024-04-23 13:55:00,54.17,54.2,54.16,54.2,16488.0,54.17,54.2,54.16,54.2,16488.0
2024-04-23 14:00:00,54.19,54.21,54.14,54.15,21955.0,54.19,54.21,54.14,54.15,21955.0
2024-04-23 14:05:00,54.14,54.17,54.14,54.17,12244.0,54.14,54.17,54.14,54.17,12244.0
2024-04-23 14:10:00,54.18,54.2,54.12,54.15,20777.0,54.18,54.2,54.12,54.15,20777.0
2024-04-23 14:15:00,54.15,54.17,54.14,54.16,20922.0,54.15,54.17,54.14,54.16,20922.0
2024-04-23 14:20:00,54.16,54.24,54.15,54.23,38818.0,54.16,54.24,54.15,54.23,38818.0
2024-04-23 14:25:00,54.23,54.31,54.22,54.27,21487.0,54.23,54.31,54.22,54.27,21487.0
2024-04-23 14:30:00,54.27,54.27,54.16,54.19,16292.0,54.27,54.27,54.16,54.19,16292.0
2024-04-23 14:35:00,54.19,54.2,54.17,54.18,27520.0,54.19,54.2,54.17,54.18,27520.0
2024-04-23 14:40:00,54.18,54.26,54.18,54.25,19764.0,54.18,54.26,54.18,54.25,19764.0
2024-04-23 14:45:00,54.24,54.33,54.22,54.33,34632.0,54.24,54.33,54.22,54.33,34632.0
2024-04-23 14:50:00,54.32,54.33,54.27,54.29,20817.0,54.32,54.33,54.27,54.29,20817.0
2024-04-23 14:55:00,54.3,54.36,54.27,54.36,14764.0,54.3,54.36,54.27,54.36,14764.0
2024-04-23 15:00:00,54.36,54.36,54.27,54.29,28180.0,54.36,54.36,54.27,54.29,28180.0
2024-04-23 15:05:00,54.28,54.32,54.27,54.32,16230.0,54.28,54.32,54.27,54.32,16230.0
2024-04-23 15:10:00,54.32,54.39,54.31,54.35,24150.0,54.32,54.39,54.31,54.35,24150.0
2024-04-23 15:15:00,54.35,54.36,54.3,54.33,17321.0,54.35,54.36,54.3,54.33,17321.0
2024-04-23 15:20:00,54.32,54.35,54.3,54.33,22306.0,54.32,54.35,54.3,54.33,22306.0
2024-04-23 15:25:00,54.33,54.34,54.29,54.32,20896.0,54.33,54.34,54.29,54.32,20896.0
2024-04-23 15:30:00,54.32,54.34,54.27,54.33,43361.0,54.32,54.34,54.27,54.33,43361.0
2024-04-23 15:35:00,54.33,54.38,54.32,54.37,31141.0,54.33,54.38,54.32,54.37,31141.0
2024-04-23 15:40:00,54.37,54.46,54.37,54.46,49064.0,54.37,54.46,54.37,54.46,49064.0
2024-04-23 15:45:00,54.46,54.48,54.43,54.48,48416.0,54.46,54.48,54.43,54.48,48416.0
2024-04-23 15:50:00,54.48,54.48,54.41,54.42,94268.0,54.48,54.48,54.41,54.42,94268.0
2024-04-23 15:55:00,54.42,54.43,54.25,54.31,201358.0,54.42,54.43,54.25,54.31,201358.0
2024-04-24 09:30:00,54.26,54.54,54.2,54.3,95663.0,54.26,54.54,54.2,54.3,95663.0
2024-04-24 09:35:00,54.3,54.88,54.3,54.88,41987.0,54.3,54.88,54.3,54.88,41987.0
2024-04-24 09:40:00,54.86,54.88,54.76,54.8,22408.0,54.86,54.88,54.76,54.8,22408.0
2024-04-24 09:45:00,54.8,54.83,54.63,54.66,34707.0,54.8,54.83,54.63,54.66,34707.0
2024-04-24 09:50:00,54.66,54.72,54.61,54.61,17825.0,54.66,54.72,54.61,54.61,17825.0
2024-04-24 09:55:00,54.62,54.74,54.54,54.72,50527.0,54.62,54.74,54.54,54.72,50527.0
2024-04-24 10:00:00,54.72,54.76,54.66,54.73,31136.0,54.72,54.76,54.66,54.73,31136.0
2024-04-24 10:05:00,54.75,54.93,54.75,54.88,21852.0,54.75,54.93,54.75,54.88,21852.0
2024-04-24 10:10:00,54.89,54.95,54.75,54.75,16090.0,54.89,54.95,54.75,54.75,16090.0
2024-04-24 10:15:00,54.76,54.79,54.73,54.76,26588.0,54.76,54.79,54.73,54.76,26588.0
2024-04-24 10:20:00,54.77,54.86,54.77,54.86,19230.0,54.77,54.86,54.77,54.86,19230.0
2024-04-24 10:25:00,54.87,54.89,54.72,54.73,30982.0,54.87,54.89,54.72,54.73,30982.0
2024-04-24 10:30:00,54.72,54.78,54.7,54.76,15350.0,54.72,54.78,54.7,54.76,15350.0
2024-04-24 10:35:00,54.76,54.77,54.64,54.67,17588.0,54.76,54.77,54.64,54.67,17588.0
2024-04-24 10:40:00,54.67,54.73,54.63,54.65,16330.0,54.67,54.73,54.63,54.65,16330.0
2024-04-24 10:45:00,54.65,54.66,54.56,54.57,11430.0,54.65,54.66,54.56,54.57,11430.0
2024-04-24 10:50:00,54.57,54.57,54.44,54.46,11501.0,54.57,54.57,54.44,54.46,11501.0
2024-04-24 10:55:00,54.47,54.48,54.42,54.45,15380.0,54.47,54.48,54.42,54.45,15380.0
2024-04-24 11:00:00,54.45,54.48,54.3,54.34,10994.0,54.45,54.48,54.3,54.34,10994.0
2024-04-24 11:05:00,54.33,54.38,54.31,54.37,6944.0,54.33,54.38,54.31,54.37,6944.0
2024-04-24 11:10:00,54.37,54.45,54.36,54.44,11721.0,54.37,54.45,54.36,54.44,11721.0
2024-04-24 11:15:00,54.44,54.44,54.37,54.4,10761.0,54.44,54.44,54.37,54.4,10761.0
2024-04-24 11:20:00,54.4,54.44,54.38,54.4,15358.0,54.4,54.44,54.38,54.4,15358.0
2024-04-24 11:25:00,54.4,54.49,54.39,54.48,19381.0,54.4,54.49,54.39,54.48,19381.0
2024-04-24 11:30:00,54.47,54.57,54.47,54.57,17448.0,54.47,54.57,54.47,54.57,17448.0
2024-04-24 11:35:00,54.58,54.58,54.49,54.52,26470.0,54.58,54.58,54.49,54.52,26470.0
2024-04-24 11:40:00,54.52,54.56,54.47,54.48,26940.0,54.52,54.56,54.47,54.48,26940.0
2024-04-24 11:45:00,54.48,54.55,54.45,54.54,26849.0,54.48,54.55,54.45,54.54,26849.0
2024-04-24 11:50:00,54.53,54.55,54.52,54.55,14557.0,54.53,54.55,54.52,54.55,14557.0
2024-04-24 11:55:00,54.55,54.55,54.48,54.52,15888.0,54.55,54.55,54.48,54.52,15888.0
2024-04-24 12:00:00,54.53,54.53,54.47,54.51,23349.0,54.53,54.53,54.47,54.51,23349.0
2024-04-24 12:05:00,54.51,54.51,54.45,54.48,18854.0,54.51,54.51,54.45,54.48,18854.0
2024-04-24 12:10:00,54.49,54.5,54.44,54.47,13474.0,54.49,54.5,54.44,54.47,13474.0
2024-04-24 12:15:00,54.47,54.55,54.47,54.55,9394.0,54.47,54.55,54.47,54.55,9394.0
2024-04-24 12:20:00,54.55,54.6,54.53,54.55,16829.0,54.55,54.6,54.53,54.55,16829.0
2024-04-24 12:25:00,54.55,54.59,54.54,54.58,10541.0,54.55,54.59,54.54,54.58,10541.0
2024-04-24 12:30:00,54.57,54.58,54.42,54.43,26060.0,54.57,54.58,54.42,54.43,26060.0
2024-04-24 12:35:00,54.44,54.51,54.43,54.5,10797.0,54.44,54.51,54.43,54.5,10797.0
2024-04-24 12:40:00,54.52,54.56,54.51,54.55,10571.0,54.52,54.56,54.51,54.55,10571.0
2024-04-24 12:45:00,54.55,54.56,54.5,54.55,40780.0,54.55,54.56,54.5,54.55,40780.0
2024-04-24 12:50:00,54.55,54.62,54.53,54.62,13143.0,54.55,54.62,54.53,54.62,13143.0
2024-04-24 12:55:00,54.62,54.68,54.61,54.65,14770.0,54.62,54.68,54.61,54.65,14770.0
2024-04-24 13:00:00,54.64,54.64,54.58,54.6,15390.0,54.64,54.64,54.58,54.6,15390.0
2024-04-24 13:05:00,54.61,54.63,54.59,54.6,14854.0,54.61,54.63,54.59,54.6,14854.0
2024-04-24 13:10:00,54.61,54.67,54.6,54.65,20880.0,54.61,54.67,54.6,54.65,20880.0
2024-04-24 13:15:00,54.65,54.72,54.64,54.71,15659.0,54.65,54.72,54.64,54.71,15659.0
2024-04-24 13:20:00,54.71,54.74,54.65,54.73,120868.0,54.71,54.74,54.65,54.73,120868.0
2024-04-24 13:25:00,54.73,54.79,54.72,54.76,34018.0,54.73,54.79,54.72,54.76,34018.0
2024-04-24 13:30:00,54.77,54.79,54.69,54.72,18555.0,54.77,54.79,54.69,54.72,18555.0
2024-04-24 13:35:00,54.72,54.79,54.71,54.75,37687.0,54.72,54.79,54.71,54.75,37687.0
2024-04-24 13:40:00,54.75,54.8,54.74,54.77,17253.0,54.75,54.8,54.74,54.77,17253.0
2024-04-24 13:45:00,54.78,54.89,54.77,54.88,15858.0,54.78,54.89,54.77,54.88,15858.0
2024-04-24 13:50:00,54.88,54.96,54.87,54.96,21609.0,54.88,54.96,54.87,54.96,21609.0
2024-04-24 13:55:00,54.97,54.99,54.93,54.95,16173.0,54.97,54.99,54.93,54.95,16173.0
2024-04-24 14:00:00,54.95,54.95,54.88,54.89,15927.0,54.95,54.95,54.88,54.89,15927.0
2024-04-24 14:05:00,54.88,54.88,54.8,54.82,15786.0,54.88,54.88,54.8,54.82,15786.0
2024-04-24 14:10:00,54.8,54.84,54.78,54.79,13463.0,54.8,54.84,54.78,54.79,13463.0
2024-04-24 14:15:00,54.78,54.81,54.76,54.77,10896.0,54.78,54.81,54.76,54.77,10896.0
2024-04-24 14:20:00,54.76,54.79,54.75,54.79,9517.0,54.76,54.79,54.75,54.79,9517.0
2024-04-24 14:25:00,54.79,54.81,54.75,54.76,21578.0,54.79,54.81,54.75,54.76,21578.0
2024-04-24 14:30:00,54.77,54.79,54.75,54.77,23215.0,54.77,54.79,54.75,54.77,23215.0
2024-04-24 14:35:00,54.78,54.81,54.76,54.8,10698.0,54.78,54.81,54.76,54.8,10698.0
2024-04-24 14:40:00,54.8,54.82,54.79,54.82,11554.0,54.8,54.82,54.79,54.82,11554.0
2024-04-24 14:45:00,54.83,54.84,54.8,54.83,15004.0,54.83,54.84,54.8,54.83,15004.0
2024-04-24 14:50:00,54.84,54.85,54.8,54.82,16270.0,54.84,54.85,54.8,54.82,16270.0
2024-04-24 14:55:00,54.82,54.84,54.77,54.79,14855.0,54.82,54.84,54.77,54.79,14855.0
2024-04-24 15:00:00,54.78,54.79,54.75,54.76,27413.0,54.78,54.79,54.75,54.76,27413.0
2024-04-24 15:05:00,54.76,54.77,54.7,54.77,27451.0,54.76,54.77,54.7,54.77,27451.0
2024-04-24 15:10:00,54.77,54.8,54.75,54.79,16594.0,54.77,54.8,54.75,54.79,16594.0
2024-04-24 15:15:00,54.8,54.83,54.74,54.78,25672.0,54.8,54.83,54.74,54.78,25672.0
2024-04-24 15:20:00,54.78,54.85,54.75,54.84,29010.0,54.78,54.85,54.75,54.84,29010.0
2024-04-24 15:25:00,54.84,54.9,54.83,54.86,21746.0,54.84,54.9,54.83,54.86,21746.0
2024-04-24 15:30:00,54.87,54.93,54.84,54.93,48701.0,54.87,54.93,54.84,54.93,48701.0
2024-04-24 15:35:00,54.93,54.93,54.83,54.9,40173.0,54.93,54.93,54.83,54.9,40173.0
2024-04-24 15:40:00,54.9,54.92,54.88,54.9,27004.0,54.9,54.92,54.88,54.9,27004.0
2024-04-24 15:45:00,54.89,54.95,54.88,54.94,27789.0,54.89,54.95,54.88,54.94,27789.0
2024-04-24 15:50:00,54.93,54.97,54.88,54.94,96542.0,54.93,54.97,54.88,54.94,96542.0
2024-04-24 15:55:00,54.95,55.04,54.92,54.94,189660.0,54.95,55.04,54.92,54.94,189660.0
2024-04-25 09:30:00,54.83,55.14,54.64,54.64,118819.0,54.83,55.14,54.64,54.64,118819.0
2024-04-25 09:35:00,54.65,54.8,54.6,54.65,26073.0,54.65,54.8,54.6,54.65,26073.0
2024-04-25 09:40:00,54.64,54.7,54.6,54.6,33558.0,54.64,54.7,54.6,54.6,33558.0
2024-04-25 09:45:00,54.59,54.63,54.43,54.5,29353.0,54.59,54.63,54.43,54.5,29353.0
2024-04-25 09:50:00,54.46,54.51,54.38,54.4,19081.0,54.46,54.51,54.38,54.4,19081.0
2024-04-25 09:55:00,54.41,54.47,54.4,54.45,15100.0,54.41,54.47,54.4,54.45,15100.0
2024-04-25 10:00:00,54.43,54.45,54.32,54.4,25188.0,54.43,54.45,54.32,54.4,25188.0
2024-04-25 10:05:00,54.41,54.51,54.4,54.5,35439.0,54.41,54.51,54.4,54.5,35439.0
2024-04-25 10:10:00,54.5,54.59,54.48,54.59,43305.0,54.5,54.59,54.48,54.59,43305.0
2024-04-25 10:15:00,54.59,54.73,54.58,54.64,18930.0,54.59,54.73,54.58,54.64,18930.0
2024-04-25 10:20:00,54.63,54.67,54.59,54.62,24274.0,54.63,54.67,54.59,54.62,24274.0
2024-04-25 10:25:00,54.62,54.63,54.48,54.52,21419.0,54.62,54.63,54.48,54.52,21419.0
2024-04-25 10:30:00,54.53,54.55,54.36,54.38,12481.0,54.53,54.55,54.36,54.38,12481.0
2024-04-25 10:35:00,54.38,54.41,54.31,54.38,16157.0,54.38,54.41,54.31,54.38,16157.0
2024-04-25 10:40:00,54.38,54.46,54.34,54.46,18291.0,54.38,54.46,54.34,54.46,18291.0
2024-04-25 10:45:00,54.44,54.47,54.37,54.4,13968.0,54.44,54.47,54.37,54.4,13968.0
2024-04-25 10:50:00,54.41,54.42,54.34,54.34,9641.0,54.41,54.42,54.34,54.34,9641.0
2024-04-25 10:55:00,54.34,54.4,54.31,54.4,17100.0,54.34,54.4,54.31,54.4,17100.0
2024-04-25 11:00:00,54.39,54.48,54.37,54.4,13144.0,54.39,54.48,54.37,54.4,13144.0
2024-04-25 11:05:00,54.39,54.46,54.37,54.43,18781.0,54.39,54.46,54.37,54.43,18781.0
2024-04-25 11:10:00,54.43,54.47,54.39,54.47,17492.0,54.43,54.47,54.39,54.47,17492.0
2024-04-25 11:15:00,54.48,54.53,54.43,54.53,26834.0,54.48,54.53,54.43,54.53,26834.0
2024-04-25 11:20:00,54.53,54.67,54.52,54.67,12666.0,54.53,54.67,54.52,54.67,12666.0
2024-04-25 11:25:00,54.67,54.82,54.67,54.79,28446.0,54.67,54.82,54.67,54.79,28446.0
2024-04-25 11:30:00,54.79,54.79,54.72,54.78,17794.0,54.79,54.79,54.72,54.78,17794.0
2024-04-25 11:35:00,54.79,54.86,54.77,54.81,16510.0,54.79,54.86,54.77,54.81,16510.0
2024-04-25 11:40:00,54.81,54.89,54.81,54.86,12910.0,54.81,54.89,54.81,54.86,12910.0
2024-04-25 11:45:00,54.87,54.9,54.8,54.85,18468.0,54.87,54.9,54.8,54.85,18468.0
2024-04-25 11:50:00,54.84,54.92,54.84,54.91,11210.0,54.84,54.92,54.84,54.91,11210.0
2024-04-25 11:55:00,54.91,55.01,54.89,55.01,10471.0,54.91,55.01,54.89,55.01,10471.0
2024-04-25 12:00:00,55.0,55.08,54.99,55.06,12963.0,55.0,55.08,54.99,55.06,12963.0
2024-04-25 12:05:00,55.05,55.11,55.03,55.03,70414.0,55.05,55.11,55.03,55.03,70414.0
2024-04-25 12:10:00,55.03,55.04,54.97,55.01,17490.0,55.03,55.04,54.97,55.01,17490.0
2024-04-25 12:15:00,55.02,55.1,55.02,55.06,14480.0,55.02,55.1,55.02,55.06,14480.0
2024-04-25 12:20:00,55.07,55.16,55.06,55.08,13812.0,55.07,55.16,55.06,55.08,13812.0
2024-04-25 12:25:00,55.09,55.14,55.08,55.13,18936.0,55.09,55.14,55.08,55.13,18936.0
2024-04-25 12:30:00,55.13,55.13,54.99,54.99,56324.0,55.13,55.13,54.99,54.99,56324.0
2024-04-25 12:35:00,54.99,55.05,54.97,55.02,12254.0,54.99,55.05,54.97,55.02,12254.0
2024-04-25 12:40:00,55.03,55.03,54.98,55.0,11718.0,55.03,55.03,54.98,55.0,11718.0
2024-04-25 12:45:00,55.01,55.06,55.0,55.02,10904.0,55.01,55.06,55.0,55.02,10904.0
2024-04-25 12:50:00,55.02,55.11,55.01,55.09,13270.0,55.02,55.11,55.01,55.09,13270.0
2024-04-25 12:55:00,55.09,55.17,55.09,55.15,28851.0,55.09,55.17,55.09,55.15,28851.0
2024-04-25 13:00:00,55.15,55.16,55.08,55.12,23182.0,55.15,55.16,55.08,55.12,23182.0
2024-04-25 13:05:00,55.12,55.14,55.1,55.13,14285.0,55.12,55.14,55.1,55.13,14285.0
2024-04-25 13:10:00,55.12,55.14,55.08,55.11,14611.0,55.12,55.14,55.08,55.11,14611.0
2024-04-25 13:15:00,55.11,55.16,55.1,55.15,16715.0,55.11,55.16,55.1,55.15,16715.0
2024-04-25 13:20:00,55.16,55.17,55.09,55.13,14704.0,55.16,55.17,55.09,55.13,14704.0
2024-04-25 13:25:00,55.13,55.19,55.13,55.18,13970.0,55.13,55.19,55.13,55.18,13970.0
2024-04-25 13:30:00,55.18,55.23,55.16,55.2,20443.0,55.18,55.23,55.16,55.2,20443.0
2024-04-25 13:35:00,55.19,55.24,55.16,55.23,15422.0,55.19,55.24,55.16,55.23,15422.0
2024-04-25 13:40:00,55.23,55.25,55.21,55.25,12695.0,55.23,55.25,55.21,55.25,12695.0
2024-04-25 13:45:00,55.25,55.33,55.23,55.31,16951.0,55.25,55.33,55.23,55.31,16951.0
2024-04-25 13:50:00,55.3,55.36,55.29,55.33,18012.0,55.3,55.36,55.29,55.33,18012.0
2024-04-25 13:55:00,55.33,55.33,55.29,55.3,15621.0,55.33,55.33,55.29,55.3,15621.0
2024-04-25 14:00:00,55.3,55.32,55.24,55.26,16082.0,55.3,55.32,55.24,55.26,16082.0
2024-04-25 14:05:00,55.27,55.3,55.26,55.28,13946.0,55.27,55.3,55.26,55.28,13946.0
2024-04-25 14:10:00,55.27,55.33,55.26,55.32,12463.0,55.27,55.33,55.26,55.32,12463.0
2024-04-25 14:15:00,55.33,55.36,55.31,55.34,12756.0,55.33,55.36,55.31,55.34,12756.0
2024-04-25 14:20:00,55.33,55.36,55.31,55.32,16149.0,55.33,55.36,55.31,55.32,16149.0
2024-04-25 14:25:00,55.33,55.35,55.21,55.22,16715.0,55.33,55.35,55.21,55.22,16715.0
2024-04-25 14:30:00,55.21,55.3,55.21,55.26,13022.0,55.21,55.3,55.21,55.26,13022.0
2024-04-25 14:35:00,55.26,55.27,55.21,55.26,13315.0,55.26,55.27,55.21,55.26,13315.0
2024-04-25 14:40:00,55.26,55.26,55.16,55.16,19390.0,55.26,55.26,55.16,55.16,19390.0
2024-04-25 14:45:00,55.16,55.19,55.15,55.18,14152.0,55.16,55.19,55.15,55.18,14152.0
2024-04-25 14:50:00,55.2,55.2,55.09,55.1,21419.0,55.2,55.2,55.09,55.1,21419.0
2024-04-25 14:55:00,55.11,55.16,55.1,55.16,15316.0,55.11,55.16,55.1,55.16,15316.0
2024-04-25 15:00:00,55.17,55.28,55.15,55.27,16685.0,55.17,55.28,55.15,55.27,16685.0
2024-04-25 15:05:00,55.28,55.29,55.21,55.24,16903.0,55.28,55.29,55.21,55.24,16903.0
2024-04-25 15:10:00,55.23,55.24,55.2,55.23,16898.0,55.23,55.24,55.2,55.23,16898.0
2024-04-25 15:15:00,55.24,55.29,55.21,55.29,18510.0,55.24,55.29,55.21,55.29,18510.0
2024-04-25 15:20:00,55.3,55.3,55.26,55.26,23627.0,55.3,55.3,55.26,55.26,23627.0
2024-04-25 15:25:00,55.26,55.29,55.24,55.27,20164.0,55.26,55.29,55.24,55.27,20164.0
2024-04-25 15:30:00,55.28,55.28,55.19,55.22,21693.0,55.28,55.28,55.19,55.22,21693.0
2024-04-25 15:35:00,55.22,55.24,55.18,55.18,26262.0,55.22,55.24,55.18,55.18,26262.0
2024-04-25 15:40:00,55.18,55.21,55.13,55.19,36900.0,55.18,55.21,55.13,55.19,36900.0
2024-04-25 15:45:00,55.18,55.2,55.16,55.16,30313.0,55.18,55.2,55.16,55.16,30313.0
2024-04-25 15:50:00,55.17,55.27,55.1,55.16,133433.0,55.17,55.27,55.1,55.16,133433.0
2024-04-25 15:55:00,55.16,55.27,55.16,55.25,280635.0,55.16,55.27,55.16,55.25,280635.0
2024-04-26 09:30:00,54.99,55.64,54.94,55.61,61297.0,54.99,55.64,54.94,55.61,61297.0
2024-04-26 09:35:00,55.63,55.63,55.42,55.44,18429.0,55.63,55.63,55.42,55.44,18429.0
2024-04-26 09:40:00,55.44,55.47,55.39,55.43,23243.0,55.44,55.47,55.39,55.43,23243.0
2024-04-26 09:45:00,55.44,55.61,55.44,55.58,24722.0,55.44,55.61,55.44,55.58,24722.0
2024-04-26 09:50:00,55.58,55.69,55.58,55.68,71699.0,55.58,55.69,55.58,55.68,71699.0
2024-04-26 09:55:00,55.66,55.73,55.63,55.64,15013.0,55.66,55.73,55.63,55.64,15013.0
2024-04-26 10:00:00,55.64,55.78,55.59,55.78,14182.0,55.64,55.78,55.59,55.78,14182.0
2024-04-26 10:05:00,55.78,55.87,55.75,55.81,17106.0,55.78,55.87,55.75,55.81,17106.0
2024-04-26 10:10:00,55.82,55.88,55.81,55.83,22485.0,55.82,55.88,55.81,55.83,22485.0
2024-04-26 10:15:00,55.82,55.89,55.82,55.86,13736.0,55.82,55.89,55.82,55.86,13736.0
2024-04-26 10:20:00,55.86,55.87,55.74,55.78,20310.0,55.86,55.87,55.74,55.78,20310.0
2024-04-26 10:25:00,55.78,55.88,55.75,55.85,19304.0,55.78,55.88,55.75,55.85,19304.0
2024-04-26 10:30:00,55.83,55.93,55.79,55.91,11941.0,55.83,55.93,55.79,55.91,11941.0
2024-04-26 10:35:00,55.91,56.03,55.88,56.03,20465.0,55.91,56.03,55.88,56.03,20465.0
2024-04-26 10:40:00,56.04,56.07,56.0,56.02,14454.0,56.04,56.07,56.0,56.02,14454.0
2024-04-26 10:45:00,56.02,56.06,56.0,56.05,9699.0,56.02,56.06,56.0,56.05,9699.0
2024-04-26 10:50:00,56.04,56.04,55.91,55.97,44736.0,56.04,56.04,55.91,55.97,44736.0
2024-04-26 10:55:00,55.97,56.0,55.95,55.98,23947.0,55.97,56.0,55.95,55.98,23947.0
2024-04-26 11:00:00,55.98,56.0,55.94,55.98,22485.0,55.98,56.0,55.94,55.98,22485.0
2024-04-26 11:05:00,55.96,55.97,55.89,55.89,13074.0,55.96,55.97,55.89,55.89,13074.0
2024-04-26 11:10:00,55.91,55.96,55.86,55.95,36887.0,55.91,55.96,55.86,55.95,36887.0
2024-04-26 11:15:00,55.95,55.95,55.84,55.9,22051.0,55.95,55.95,55.84,55.9,22051.0
2024-04-26 11:20:00,55.9,55.92,55.74,55.75,13065.0,55.9,55.92,55.74,55.75,13065.0
2024-04-26 11:25:00,55.75,55.81,55.74,55.8,11098.0,55.75,55.81,55.74,55.8,11098.0
2024-04-26 11:30:00,55.8,55.84,55.79,55.8,26546.0,55.8,55.84,55.79,55.8,26546.0
2024-04-26 11:35:00,55.8,55.81,55.77,55.78,10263.0,55.8,55.81,55.77,55.78,10263.0
2024-04-26 11:40:00,55.78,55.87,55.76,55.87,8870.0,55.78,55.87,55.76,55.87,8870.0
2024-04-26 11:45:00,55.89,55.95,55.87,55.91,13624.0,55.89,55.95,55.87,55.91,13624.0
2024-04-26 11:50:00,55.93,55.96,55.9,55.96,17425.0,55.93,55.96,55.9,55.96,17425.0
2024-04-26 11:55:00,55.98,55.98,55.94,55.98,4744.0,55.98,55.98,55.94,55.98,4744.0
2024-04-26 12:00:00,55.98,55.98,55.92,55.93,7248.0,55.98,55.98,55.92,55.93,7248.0
2024-04-26 12:05:00,55.93,55.93,55.87,55.9,5179.0,55.93,55.93,55.87,55.9,5179.0
2024-04-26 12:10:00,55.9,55.92,55.88,55.91,9215.0,55.9,55.92,55.88,55.91,9215.0
2024-04-26 12:15:00,55.91,55.92,55.89,55.92,9711.0,55.91,55.92,55.89,55.92,9711.0
2024-04-26 12:20:00,55.92,55.96,55.91,55.92,7974.0,55.92,55.96,55.91,55.92,7974.0
2024-04-26 12:25:00,55.93,55.95,55.91,55.91,7163.0,55.93,55.95,55.91,55.91,7163.0
2024-04-26 12:30:00,55.91,55.95,55.91,55.93,5165.0,55.91,55.95,55.91,55.93,5165.0
2024-04-26 12:35:00,55.93,55.98,55.92,55.97,6367.0,55.93,55.98,55.92,55.97,6367.0
2024-04-26 12:40:00,55.97,56.0,55.93,55.96,14344.0,55.97,56.0,55.93,55.96,14344.0
2024-04-26 12:45:00,55.96,55.99,55.95,55.95,7493.0,55.96,55.99,55.95,55.95,7493.0
2024-04-26 12:50:00,55.95,55.98,55.94,55.97,10092.0,55.95,55.98,55.94,55.97,10092.0
2024-04-26 12:55:00,55.97,56.0,55.96,55.99,9754.0,55.97,56.0,55.96,55.99,9754.0
2024-04-26 13:00:00,55.98,56.0,55.95,55.97,26634.0,55.98,56.0,55.95,55.97,26634.0
2024-04-26 13:05:00,55.98,55.98,55.93,55.93,9143.0,55.98,55.98,55.93,55.93,9143.0
2024-04-26 13:10:00,55.93,55.94,55.91,55.94,5221.0,55.93,55.94,55.91,55.94,5221.0
2024-04-26 13:15:00,55.94,55.95,55.87,55.88,16454.0,55.94,55.95,55.87,55.88,16454.0
2024-04-26 13:20:00,55.88,55.89,55.86,55.88,4850.0,55.88,55.89,55.86,55.88,4850.0
2024-04-26 13:25:00,55.88,55.91,55.85,55.88,9235.0,55.88,55.91,55.85,55.88,9235.0
2024-04-26 13:30:00,55.88,55.93,55.87,55.92,6073.0,55.88,55.93,55.87,55.92,6073.0
2024-04-26 13:35:00,55.91,55.93,55.85,55.86,9146.0,55.91,55.93,55.85,55.86,9146.0
2024-04-26 13:40:00,55.86,55.87,55.81,55.84,9747.0,55.86,55.87,55.81,55.84,9747.0
2024-04-26 13:45:00,55.85,55.88,55.84,55.87,7396.0,55.85,55.88,55.84,55.87,7396.0
2024-04-26 13:50:00,55.88,55.89,55.87,55.89,7759.0,55.88,55.89,55.87,55.89,7759.0
2024-04-26 13:55:00,55.89,55.94,55.88,55.88,12109.0,55.89,55.94,55.88,55.88,12109.0
2024-04-26 14:00:00,55.9,55.9,55.81,55.84,18718.0,55.9,55.9,55.81,55.84,18718.0
2024-04-26 14:05:00,55.84,55.86,55.77,55.78,14007.0,55.84,55.86,55.77,55.78,14007.0
2024-04-26 14:10:00,55.76,55.8,55.75,55.78,9601.0,55.76,55.8,55.75,55.78,9601.0
2024-04-26 14:15:00,55.77,55.79,55.72,55.72,13839.0,55.77,55.79,55.72,55.72,13839.0
2024-04-26 14:20:00,55.72,55.74,55.7,55.71,14316.0,55.72,55.74,55.7,55.71,14316.0
2024-04-26 14:25:00,55.71,55.73,55.7,55.71,11764.0,55.71,55.73,55.7,55.71,11764.0
2024-04-26 14:30:00,55.7,55.71,55.66,55.7,11237.0,55.7,55.71,55.66,55.7,11237.0
2024-04-26 14:35:00,55.71,55.74,55.67,55.71,13289.0,55.71,55.74,55.67,55.71,13289.0
2024-04-26 14:40:00,55.7,55.76,55.7,55.76,4865.0,55.7,55.76,55.7,55.76,4865.0
2024-04-26 14:45:00,55.77,55.77,55.72,55.75,8371.0,55.77,55.77,55.72,55.75,8371.0
2024-04-26 14:50:00,55.74,55.76,55.7,55.71,7130.0,55.74,55.76,55.7,55.71,7130.0
2024-04-26 14:55:00,55.71,55.74,55.69,55.73,12662.0,55.71,55.74,55.69,55.73,12662.0
2024-04-26 15:00:00,55.72,55.77,55.7,55.72,8064.0,55.72,55.77,55.7,55.72,8064.0
2024-04-26 15:05:00,55.72,55.75,55.71,55.73,10496.0,55.72,55.75,55.71,55.73,10496.0
2024-04-26 15:10:00,55.73,55.77,55.71,55.73,13015.0,55.73,55.77,55.71,55.73,13015.0
2024-04-26 15:15:00,55.73,55.78,55.73,55.77,13952.0,55.73,55.78,55.73,55.77,13952.0
2024-04-26 15:20:00,55.78,55.8,55.77,55.8,20253.0,55.78,55.8,55.77,55.8,20253.0
2024-04-26 15:25:00,55.8,55.85,55.78,55.84,16257.0,55.8,55.85,55.78,55.84,16257.0
2024-04-26 15:30:00,55.84,55.84,55.74,55.76,22151.0,55.84,55.84,55.74,55.76,22151.0
2024-04-26 15:35:00,55.76,55.8,55.75,55.77,18674.0,55.76,55.8,55.75,55.77,18674.0
2024-04-26 15:40:00,55.76,55.8,55.73,55.75,25754.0,55.76,55.8,55.73,55.75,25754.0
2024-04-26 15:45:00,55.75,55.86,55.75,55.84,29805.0,55.75,55.86,55.75,55.84,29805.0
2024-04-26 15:50:00,55.83,55.83,55.8,55.82,47446.0,55.83,55.83,55.8,55.82,47446.0
2024-04-26 15:55:00,55.82,55.83,55.73,55.73,150998.0,55.82,55.83,55.73,55.73,150998.0
2024-04-29 09:30:00,55.73,56.13,55.67,56.12,90708.0,55.73,56.13,55.67,56.12,90708.0
2024-04-29 09:35:00,56.12,56.12,55.69,55.76,32220.0,56.12,56.12,55.69,55.76,32220.0
2024-04-29 09:40:00,55.73,55.73,55.61,55.65,31493.0,55.73,55.73,55.61,55.65,31493.0
2024-04-29 09:45:00,55.64,55.78,55.61,55.77,46166.0,55.64,55.78,55.61,55.77,46166.0
2024-04-29 09:50:00,55.75,55.8,55.71,55.72,17891.0,55.75,55.8,55.71,55.72,17891.0
2024-04-29 09:55:00,55.7,55.7,55.6,55.64,10987.0,55.7,55.7,55.6,55.64,10987.0
2024-04-29 10:00:00,55.65,55.84,55.64,55.81,45349.0,55.65,55.84,55.64,55.81,45349.0
2024-04-29 10:05:00,55.81,55.81,55.76,55.79,22171.0,55.81,55.81,55.76,55.79,22171.0
2024-04-29 10:10:00,55.78,55.85,55.77,55.82,28313.0,55.78,55.85,55.77,55.82,28313.0
2024-04-29 10:15:00,55.82,55.89,55.81,55.89,8152.0,55.82,55.89,55.81,55.89,8152.0
2024-04-29 10:20:00,55.89,55.99,55.85,55.91,34446.0,55.89,55.99,55.85,55.91,34446.0
2024-04-29 10:25:00,55.93,56.02,55.92,56.02,37485.0,55.93,56.02,55.92,56.02,37485.0
2024-04-29 10:30:00,56.02,56.08,55.97,56.02,22517.0,56.02,56.08,55.97,56.02,22517.0
2024-04-29 10:35:00,56.04,56.04,55.92,55.96,24587.0,56.04,56.04,55.92,55.96,24587.0
2024-04-29 10:40:00,55.96,56.0,55.89,55.95,25661.0,55.96,56.0,55.89,55.95,25661.0
2024-04-29 10:45:00,55.95,55.95,55.87,55.91,77606.0,55.95,55.95,55.87,55.91,77606.0
2024-04-29 10:50:00,55.91,55.91,55.77,55.8,20118.0,55.91,55.91,55.77,55.8,20118.0
2024-04-29 10:55:00,55.8,55.88,55.78,55.86,19671.0,55.8,55.88,55.78,55.86,19671.0
2024-04-29 11:00:00,55.86,55.87,55.78,55.8,19987.0,55.86,55.87,55.78,55.8,19987.0
2024-04-29 11:05:00,55.81,55.85,55.78,55.79,61429.0,55.81,55.85,55.78,55.79,61429.0
2024-04-29 11:10:00,55.8,55.84,55.79,55.84,10771.0,55.8,55.84,55.79,55.84,10771.0
2024-04-29 11:15:00,55.83,55.85,55.77,55.79,16892.0,55.83,55.85,55.77,55.79,16892.0
2024-04-29 11:20:00,55.78,55.78,55.73,55.75,11958.0,55.78,55.78,55.73,55.75,11958.0
2024-04-29 11:25:00,55.75,55.77,55.71,55.74,14064.0,55.75,55.77,55.71,55.74,14064.0
2024-04-29 11:30:00,55.73,55.75,55.68,55.75,31168.0,55.73,55.75,55.68,55.75,31168.0
2024-04-29 11:35:00,55.76,55.79,55.7,55.72,13858.0,55.76,55.79,55.7,55.72,13858.0
2024-04-29 11:40:00,55.71,55.73,55.68,55.73,78934.0,55.71,55.73,55.68,55.73,78934.0
2024-04-29 11:45:00,55.73,55.77,55.72,55.77,9029.0,55.73,55.77,55.72,55.77,9029.0
2024-04-29 11:50:00,55.77,55.79,55.77,55.79,3336.0,55.77,55.79,55.77,55.79,3336.0
2024-04-29 11:55:00,55.79,55.86,55.79,55.82,9604.0,55.79,55.86,55.79,55.82,9604.0
2024-04-29 12:00:00,55.82,55.82,55.75,55.78,12245.0,55.82,55.82,55.75,55.78,12245.0
2024-04-29 12:05:00,55.79,55.83,55.76,55.77,12518.0,55.79,55.83,55.76,55.77,12518.0
2024-04-29 12:10:00,55.77,55.82,55.74,55.8,52220.0,55.77,55.82,55.74,55.8,52220.0
2024-04-29 12:15:00,55.8,55.81,55.78,55.78,15178.0,55.8,55.81,55.78,55.78,15178.0
2024-04-29 12:20:00,55.79,55.8,55.77,55.79,14472.0,55.79,55.8,55.77,55.79,14472.0
2024-04-29 12:25:00,55.79,55.82,55.73,55.82,13869.0,55.79,55.82,55.73,55.82,13869.0
2024-04-29 12:30:00,55.82,55.88,55.81,55.88,12694.0,55.82,55.88,55.81,55.88,12694.0
2024-04-29 12:35:00,55.88,55.9,55.83,55.84,10041.0,55.88,55.9,55.83,55.84,10041.0
2024-04-29 12:40:00,55.84,55.86,55.81,55.84,8402.0,55.84,55.86,55.81,55.84,8402.0
2024-04-29 12:45:00,55.85,55.85,55.81,55.83,9625.0,55.85,55.85,55.81,55.83,9625.0
2024-04-29 12:50:00,55.83,55.84,55.79,55.8,7123.0,55.83,55.84,55.79,55.8,7123.0
2024-04-29 12:55:00,55.8,55.82,55.79,55.82,4853.0,55.8,55.82,55.79,55.82,4853.0
2024-04-29 13:00:00,55.81,55.82,55.79,55.8,9504.0,55.81,55.82,55.79,55.8,9504.0
2024-04-29 13:05:00,55.81,55.81,55.76,55.78,7333.0,55.81,55.81,55.76,55.78,7333.0
2024-04-29 13:10:00,55.78,55.79,55.77,55.77,4728.0,55.78,55.79,55.77,55.77,4728.0
2024-04-29 13:15:00,55.77,55.8,55.75,55.76,13747.0,55.77,55.8,55.75,55.76,13747.0
2024-04-29 13:20:00,55.76,55.76,55.71,55.73,17598.0,55.76,55.76,55.71,55.73,17598.0
2024-04-29 13:25:00,55.73,55.78,55.73,55.73,10994.0,55.73,55.78,55.73,55.73,10994.0
2024-04-29 13:30:00,55.73,55.74,55.72,55.73,18462.0,55.73,55.74,55.72,55.73,18462.0
2024-04-29 13:35:00,55.73,55.75,55.68,55.74,22434.0,55.73,55.75,55.68,55.74,22434.0
2024-04-29 13:40:00,55.73,55.74,55.7,55.73,11546.0,55.73,55.74,55.7,55.73,11546.0
2024-04-29 13:45:00,55.73,55.79,55.73,55.78,33509.0,55.73,55.79,55.73,55.78,33509.0
2024-04-29 13:50:00,55.77,55.8,55.76,55.76,8130.0,55.77,55.8,55.76,55.76,8130.0
2024-04-29 13:55:00,55.75,55.76,55.73,55.75,14021.0,55.75,55.76,55.73,55.75,14021.0
2024-04-29 14:00:00,55.74,55.76,55.71,55.75,25956.0,55.74,55.76,55.71,55.75,25956.0
2024-04-29 14:05:00,55.75,55.76,55.7,55.72,14492.0,55.75,55.76,55.7,55.72,14492.0
2024-04-29 14:10:00,55.72,55.74,55.71,55.73,6853.0,55.72,55.74,55.71,55.73,6853.0
2024-04-29 14:15:00,55.73,55.75,55.72,55.73,9163.0,55.73,55.75,55.72,55.73,9163.0
2024-04-29 14:20:00,55.73,55.77,55.7,55.7,14993.0,55.73,55.77,55.7,55.7,14993.0
2024-04-29 14:25:00,55.71,55.71,55.6,55.61,23696.0,55.71,55.71,55.6,55.61,23696.0
2024-04-29 14:30:00,55.6,55.6,55.46,55.55,17655.0,55.6,55.6,55.46,55.55,17655.0
2024-04-29 14:35:00,55.57,55.6,55.5,55.51,25347.0,55.57,55.6,55.5,55.51,25347.0
2024-04-29 14:40:00,55.51,55.58,55.5,55.58,13357.0,55.51,55.58,55.5,55.58,13357.0
2024-04-29 14:45:00,55.58,55.58,55.56,55.57,10166.0,55.58,55.58,55.56,55.57,10166.0
2024-04-29 14:50:00,55.57,55.58,55.55,55.57,9400.0,55.57,55.58,55.55,55.57,9400.0
2024-04-29 14:55:00,55.58,55.59,55.55,55.56,19489.0,55.58,55.59,55.55,55.56,19489.0
2024-04-29 15:00:00,55.56,55.56,55.29,55.33,42021.0,55.56,55.56,55.29,55.33,42021.0
2024-04-29 15:05:00,55.33,55.37,55.26,55.35,23925.0,55.33,55.37,55.26,55.35,23925.0
2024-04-29 15:10:00,55.35,55.47,55.34,55.47,21663.0,55.35,55.47,55.34,55.47,21663.0
2024-04-29 15:15:00,55.46,55.46,55.38,55.39,22160.0,55.46,55.46,55.38,55.39,22160.0
2024-04-29 15:20:00,55.39,55.46,55.37,55.44,42496.0,55.39,55.46,55.37,55.44,42496.0
2024-04-29 15:25:00,55.44,55.47,55.39,55.44,29903.0,55.44,55.47,55.39,55.44,29903.0
2024-04-29 15:30:00,55.44,55.44,55.37,55.39,32165.0,55.44,55.44,55.37,55.39,32165.0
2024-04-29 15:35:00,55.39,55.41,55.34,55.35,33605.0,55.39,55.41,55.34,55.35,33605.0
2024-04-29 15:40:00,55.35,55.38,55.34,55.37,24657.0,55.35,55.38,55.34,55.37,24657.0
2024-04-29 15:45:00,55.36,55.43,55.34,55.41,28418.0,55.36,55.43,55.34,55.41,28418.0
2024-04-29 15:50:00,55.41,55.66,55.4,55.65,106597.0,55.41,55.66,55.4,55.65,106597.0
2024-04-29 15:55:00,55.65,55.74,55.63,55.72,174239.0,55.65,55.74,55.63,55.72,174239.0
2024-04-30 09:30:00,55.59,55.62,55.36,55.49,40252.0,55.59,55.62,55.36,55.49,40252.0
2024-04-30 09:35:00,55.48,55.53,55.38,55.46,24938.0,55.48,55.53,55.38,55.46,24938.0
2024-04-30 09:40:00,55.43,55.51,55.37,55.5,13858.0,55.43,55.51,55.37,55.5,13858.0
2024-04-30 09:45:00,55.48,55.52,55.41,55.41,16721.0,55.48,55.52,55.41,55.41,16721.0
2024-04-30 09:50:00,55.4,55.52,55.4,55.46,21834.0,55.4,55.52,55.4,55.46,21834.0
2024-04-30 09:55:00,55.48,55.55,55.47,55.47,9551.0,55.48,55.55,55.47,55.47,9551.0
2024-04-30 10:00:00,55.48,55.53,55.44,55.51,27773.0,55.48,55.53,55.44,55.51,27773.0
2024-04-30 10:05:00,55.51,55.57,55.47,55.55,35139.0,55.51,55.57,55.47,55.55,35139.0
2024-04-30 10:10:00,55.55,55.55,55.43,55.5,24319.0,55.55,55.55,55.43,55.5,24319.0
2024-04-30 10:15:00,55.5,55.51,55.45,55.45,17512.0,55.5,55.51,55.45,55.45,17512.0
2024-04-30 10:20:00,55.46,55.47,55.38,55.41,14372.0,55.46,55.47,55.38,55.41,14372.0
2024-04-30 10:25:00,55.41,55.43,55.3,55.3,7433.0,55.41,55.43,55.3,55.3,7433.0
2024-04-30 10:30:00,55.27,55.34,55.19,55.22,47513.0,55.27,55.34,55.19,55.22,47513.0
2024-04-30 10:35:00,55.21,55.32,55.2,55.29,61631.0,55.21,55.32,55.2,55.29,61631.0
2024-04-30 10:40:00,55.28,55.28,55.17,55.19,23175.0,55.28,55.28,55.17,55.19,23175.0
2024-04-30 10:45:00,55.19,55.28,55.18,55.28,30096.0,55.19,55.28,55.18,55.28,30096.0
2024-04-30 10:50:00,55.27,55.28,55.07,55.09,23416.0,55.27,55.28,55.07,55.09,23416.0
2024-04-30 10:55:00,55.08,55.13,55.06,55.13,17477.0,55.08,55.13,55.06,55.13,17477.0
2024-04-30 11:00:00,55.14,55.16,54.98,54.98,22296.0,55.14,55.16,54.98,54.98,22296.0
2024-04-30 11:05:00,54.98,55.04,54.89,54.94,23089.0,54.98,55.04,54.89,54.94,23089.0
2024-04-30 11:10:00,54.94,54.97,54.81,54.84,26237.0,54.94,54.97,54.81,54.84,26237.0
2024-04-30 11:15:00,54.83,54.92,54.83,54.91,13821.0,54.83,54.92,54.83,54.91,13821.0
2024-04-30 11:20:00,54.91,54.95,54.83,54.85,21770.0,54.91,54.95,54.83,54.85,21770.0
2024-04-30 11:25:00,54.85,54.94,54.84,54.91,18102.0,54.85,54.94,54.84,54.91,18102.0
2024-04-30 11:30:00,54.9,54.93,54.8,54.92,15590.0,54.9,54.93,54.8,54.92,15590.0
2024-04-30 11:35:00,54.92,54.96,54.9,54.93,6603.0,54.92,54.96,54.9,54.93,6603.0
2024-04-30 11:40:00,54.93,54.93,54.88,54.91,7809.0,54.93,54.93,54.88,54.91,7809.0
2024-04-30 11:45:00,54.92,54.99,54.92,54.99,6235.0,54.92,54.99,54.92,54.99,6235.0
2024-04-30 11:50:00,54.98,54.99,54.95,54.98,6360.0,54.98,54.99,54.95,54.98,6360.0
2024-04-30 11:55:00,54.97,55.01,54.95,54.98,9759.0,54.97,55.01,54.95,54.98,9759.0
2024-04-30 12:00:00,54.98,55.0,54.94,54.96,9548.0,54.98,55.0,54.94,54.96,9548.0
2024-04-30 12:05:00,54.96,54.96,54.92,54.92,6570.0,54.96,54.96,54.92,54.92,6570.0
2024-04-30 12:10:00,54.92,54.98,54.92,54.97,11322.0,54.92,54.98,54.92,54.97,11322.0
2024-04-30 12:15:00,54.98,55.0,54.97,55.0,8658.0,54.98,55.0,54.97,55.0,8658.0
2024-04-30 12:20:00,55.0,55.04,54.97,55.0,14662.0,55.0,55.04,54.97,55.0,14662.0
2024-04-30 12:25:00,55.0,55.0,54.95,54.98,8655.0,55.0,55.0,54.95,54.98,8655.0
2024-04-30 12:30:00,54.96,54.96,54.78,54.79,18014.0,54.96,54.96,54.78,54.79,18014.0
2024-04-30 12:35:00,54.79,54.81,54.74,54.76,45428.0,54.79,54.81,54.74,54.76,45428.0
2024-04-30 12:40:00,54.76,54.78,54.69,54.75,44831.0,54.76,54.78,54.69,54.75,44831.0
2024-04-30 12:45:00,54.74,54.77,54.68,54.7,33226.0,54.74,54.77,54.68,54.7,33226.0
2024-04-30 12:50:00,54.7,54.76,54.69,54.71,28455.0,54.7,54.76,54.69,54.71,28455.0
2024-04-30 12:55:00,54.7,54.78,54.7,54.73,33246.0,54.7,54.78,54.7,54.73,33246.0
2024-04-30 13:00:00,54.73,54.74,54.68,54.68,22516.0,54.73,54.74,54.68,54.68,22516.0
2024-04-30 13:05:00,54.68,54.69,54.63,54.64,49289.0,54.68,54.69,54.63,54.64,49289.0
2024-04-30 13:10:00,54.64,54.67,54.58,54.61,24625.0,54.64,54.67,54.58,54.61,24625.0
2024-04-30 13:15:00,54.61,54.61,54.53,54.58,58599.0,54.61,54.61,54.53,54.58,58599.0
2024-04-30 13:20:00,54.59,54.62,54.55,54.57,12143.0,54.59,54.62,54.55,54.57,12143.0
2024-04-30 13:25:00,54.57,54.66,54.57,54.58,6608.0,54.57,54.66,54.57,54.58,6608.0
2024-04-30 13:30:00,54.58,54.62,54.56,54.62,9988.0,54.58,54.62,54.56,54.62,9988.0
2024-04-30 13:35:00,54.61,54.68,54.6,54.66,11922.0,54.61,54.68,54.6,54.66,11922.0
2024-04-30 13:40:00,54.66,54.71,54.63,54.65,11945.0,54.66,54.71,54.63,54.65,11945.0
2024-04-30 13:45:00,54.66,54.68,54.64,54.67,5020.0,54.66,54.68,54.64,54.67,5020.0
2024-04-30 13:50:00,54.67,54.71,54.66,54.7,9434.0,54.67,54.71,54.66,54.7,9434.0
2024-04-30 13:55:00,54.71,54.72,54.66,54.66,9450.0,54.71,54.72,54.66,54.66,9450.0
2024-04-30 14:00:00,54.66,54.73,54.65,54.73,8224.0,54.66,54.73,54.65,54.73,8224.0
2024-04-30 14:05:00,54.72,54.72,54.63,54.65,12541.0,54.72,54.72,54.63,54.65,12541.0
2024-04-30 14:10:00,54.64,54.64,54.59,54.6,12860.0,54.64,54.64,54.59,54.6,12860.0
2024-04-30 14:15:00,54.6,54.62,54.54,54.54,10208.0,54.6,54.62,54.54,54.54,10208.0
2024-04-30 14:20:00,54.55,54.59,54.53,54.58,11960.0,54.55,54.59,54.53,54.58,11960.0
2024-04-30 14:25:00,54.58,54.59,54.53,54.53,11753.0,54.58,54.59,54.53,54.53,11753.0
2024-04-30 14:30:00,54.53,54.61,54.52,54.59,13583.0,54.53,54.61,54.52,54.59,13583.0
2024-04-30 14:35:00,54.59,54.62,54.55,54.62,12518.0,54.59,54.62,54.55,54.62,12518.0
2024-04-30 14:40:00,54.62,54.65,54.6,54.61,7295.0,54.62,54.65,54.6,54.61,7295.0
2024-04-30 14:45:00,54.61,54.64,54.56,54.56,10948.0,54.61,54.64,54.56,54.56,10948.0
2024-04-30 14:50:00,54.55,54.55,54.46,54.5,23177.0,54.55,54.55,54.46,54.5,23177.0
2024-04-30 14:55:00,54.5,54.56,54.49,54.55,11806.0,54.5,54.56,54.49,54.55,11806.0
2024-04-30 15:00:00,54.55,54.6,54.54,54.58,12943.0,54.55,54.6,54.54,54.58,12943.0
2024-04-30 15:05:00,54.58,54.6,54.56,54.57,14054.0,54.58,54.6,54.56,54.57,14054.0
2024-04-30 15:10:00,54.57,54.58,54.54,54.57,19724.0,54.57,54.58,54.54,54.57,19724.0
2024-04-30 15:15:00,54.57,54.57,54.48,54.48,17616.0,54.57,54.57,54.48,54.48,17616.0
2024-04-30 15:20:00,54.49,54.52,54.37,54.38,53076.0,54.49,54.52,54.37,54.38,53076.0
2024-04-30 15:25:00,54.38,54.47,54.36,54.46,33148.0,54.38,54.47,54.36,54.46,33148.0
2024-04-30 15:30:00,54.46,54.47,54.39,54.43,46159.0,54.46,54.47,54.39,54.43,46159.0
2024-04-30 15:35:00,54.44,54.49,54.4,54.42,35242.0,54.44,54.49,54.4,54.42,35242.0
2024-04-30 15:40:00,54.41,54.48,54.41,54.43,33117.0,54.41,54.48,54.41,54.43,33117.0
2024-04-30 15:45:00,54.43,54.48,54.38,54.46,47423.0,54.43,54.48,54.38,54.46,47423.0
2024-04-30 15:50:00,54.46,54.46,54.29,54.33,137808.0,54.46,54.46,54.29,54.33,137808.0
2024-04-30 15:55:00,54.34,54.38,54.29,54.3,308825.0,54.34,54.38,54.29,54.3,308825.0
2024-05-01 09:30:00,54.3,54.49,54.18,54.49,54684.0,54.3,54.49,54.18,54.49,54684.0
2024-05-01 09:35:00,54.46,54.52,54.4,54.45,16254.0,54.46,54.52,54.4,54.45,16254.0
2024-05-01 09:40:00,54.44,54.46,54.34,54.35,20610.0,54.44,54.46,54.34,54.35,20610.0
2024-05-01 09:45:00,54.35,54.48,54.31,54.48,19622.0,54.35,54.48,54.31,54.48,19622.0
2024-05-01 09:50:00,54.49,54.56,54.48,54.52,14544.0,54.49,54.56,54.48,54.52,14544.0
2024-05-01 09:55:00,54.53,54.56,54.5,54.54,16466.0,54.53,54.56,54.5,54.54,16466.0
2024-05-01 10:00:00,54.55,54.58,54.44,54.44,40776.0,54.55,54.58,54.44,54.44,40776.0
2024-05-01 10:05:00,54.45,54.54,54.44,54.5,21464.0,54.45,54.54,54.44,54.5,21464.0
2024-05-01 10:10:00,54.5,54.61,54.49,54.57,50871.0,54.5,54.61,54.49,54.57,50871.0
2024-05-01 10:15:00,54.56,54.68,54.54,54.58,52286.0,54.56,54.68,54.54,54.58,52286.0
2024-05-01 10:20:00,54.58,54.59,54.53,54.55,32665.0,54.58,54.59,54.53,54.55,32665.0
2024-05-01 10:25:00,54.54,54.59,54.52,54.54,29563.0,54.54,54.59,54.52,54.54,29563.0
2024-05-01 10:30:00,54.54,54.59,54.53,54.57,20975.0,54.54,54.59,54.53,54.57,20975.0
2024-05-01 10:35:00,54.58,54.62,54.57,54.59,42460.0,54.58,54.62,54.57,54.59,42460.0
2024-05-01 10:40:00,54.59,54.62,54.58,54.6,13951.0,54.59,54.62,54.58,54.6,13951.0
2024-05-01 10:45:00,54.61,54.61,54.48,54.56,28900.0,54.61,54.61,54.48,54.56,28900.0
2024-05-01 10:50:00,54.56,54.6,54.49,54.49,39944.0,54.56,54.6,54.49,54.49,39944.0
2024-05-01 10:55:00,54.49,54.55,54.48,54.55,15177.0,54.49,54.55,54.48,54.55,15177.0
2024-05-01 11:00:00,54.55,54.55,54.48,54.5,13307.0,54.55,54.55,54.48,54.5,13307.0
2024-05-01 11:05:00,54.51,54.52,54.47,54.48,17045.0,54.51,54.52,54.47,54.48,17045.0
2024-05-01 11:10:00,54.48,54.53,54.46,54.5,20108.0,54.48,54.53,54.46,54.5,20108.0
2024-05-01 11:15:00,54.49,54.53,54.4,54.46,13480.0,54.49,54.53,54.4,54.46,13480.0
2024-05-01 11:20:00,54.46,54.5,54.43,54.48,22948.0,54.46,54.5,54.43,54.48,22948.0
2024-05-01 11:25:00,54.48,54.53,54.46,54.51,14537.0,54.48,54.53,54.46,54.51,14537.0
2024-05-01 11:30:00,54.51,54.53,54.48,54.53,17836.0,54.51,54.53,54.48,54.53,17836.0
2024-05-01 11:35:00,54.53,54.54,54.5,54.53,10598.0,54.53,54.54,54.5,54.53,10598.0
2024-05-01 11:40:00,54.54,54.59,54.51,54.58,60141.0,54.54,54.59,54.51,54.58,60141.0
2024-05-01 11:45:00,54.58,54.58,54.51,54.52,22417.0,54.58,54.58,54.51,54.52,22417.0
2024-05-01 11:50:00,54.52,54.53,54.46,54.48,28829.0,54.52,54.53,54.46,54.48,28829.0
2024-05-01 11:55:00,54.49,54.51,54.45,54.46,11410.0,54.49,54.51,54.45,54.46,11410.0
2024-05-01 12:00:00,54.45,54.52,54.42,54.51,23997.0,54.45,54.52,54.42,54.51,23997.0
2024-05-01 12:05:00,54.51,54.58,54.5,54.55,26417.0,54.51,54.58,54.5,54.55,26417.0
2024-05-01 12:10:00,54.55,54.64,54.54,54.57,40247.0,54.55,54.64,54.54,54.57,40247.0
2024-05-01 12:15:00,54.58,54.64,54.57,54.62,42376.0,54.58,54.64,54.57,54.62,42376.0
2024-05-01 12:20:00,54.62,54.65,54.61,54.62,22267.0,54.62,54.65,54.61,54.62,22267.0
2024-05-01 12:25:00,54.62,54.66,54.61,54.65,10894.0,54.62,54.66,54.61,54.65,10894.0
2024-05-01 12:30:00,54.65,54.65,54.62,54.64,8797.0,54.65,54.65,54.62,54.64,8797.0
2024-05-01 12:35:00,54.63,54.65,54.57,54.58,8588.0,54.63,54.65,54.57,54.58,8588.0
2024-05-01 12:40:00,54.58,54.6,54.57,54.58,8636.0,54.58,54.6,54.57,54.58,8636.0
2024-05-01 12:45:00,54.59,54.62,54.58,54.61,7399.0,54.59,54.62,54.58,54.61,7399.0
2024-05-01 12:50:00,54.61,54.62,54.55,54.6,36115.0,54.61,54.62,54.55,54.6,36115.0
2024-05-01 12:55:00,54.6,54.64,54.59,54.63,9021.0,54.6,54.64,54.59,54.63,9021.0
2024-05-01 13:00:00,54.62,54.65,54.61,54.64,5881.0,54.62,54.65,54.61,54.64,5881.0
2024-05-01 13:05:00,54.65,54.65,54.61,54.64,6933.0,54.65,54.65,54.61,54.64,6933.0
2024-05-01 13:10:00,54.63,54.64,54.59,54.62,9361.0,54.63,54.64,54.59,54.62,9361.0
2024-05-01 13:15:00,54.62,54.63,54.58,54.58,13449.0,54.62,54.63,54.58,54.58,13449.0
2024-05-01 13:20:00,54.57,54.62,54.56,54.6,31998.0,54.57,54.62,54.56,54.6,31998.0
2024-05-01 13:25:00,54.61,54.69,54.6,54.66,16774.0,54.61,54.69,54.6,54.66,16774.0
2024-05-01 13:30:00,54.66,54.74,54.66,54.72,43241.0,54.66,54.74,54.66,54.72,43241.0
2024-05-01 13:35:00,54.73,54.75,54.7,54.7,25757.0,54.73,54.75,54.7,54.7,25757.0
2024-05-01 13:40:00,54.7,54.7,54.63,54.65,13618.0,54.7,54.7,54.63,54.65,13618.0
2024-05-01 13:45:00,54.66,54.72,54.64,54.69,10173.0,54.66,54.72,54.64,54.69,10173.0
2024-05-01 13:50:00,54.68,54.69,54.62,54.63,31757.0,54.68,54.69,54.62,54.63,31757.0
2024-05-01 13:55:00,54.63,54.66,54.6,54.64,37847.0,54.63,54.66,54.6,54.64,37847.0
2024-05-01 14:00:00,54.66,54.83,54.64,54.79,63693.0,54.66,54.83,54.64,54.79,63693.0
2024-05-01 14:05:00,54.81,54.84,54.73,54.75,18358.0,54.81,54.84,54.73,54.75,18358.0
2024-05-01 14:10:00,54.75,54.79,54.71,54.77,33247.0,54.75,54.79,54.71,54.77,33247.0
2024-05-01 14:15:00,54.77,54.88,54.76,54.86,70079.0,54.77,54.88,54.76,54.86,70079.0
2024-05-01 14:20:00,54.86,54.87,54.76,54.77,87571.0,54.86,54.87,54.76,54.77,87571.0
2024-05-01 14:25:00,54.77,54.9,54.74,54.88,52054.0,54.77,54.9,54.74,54.88,52054.0
2024-05-01 14:30:00,54.87,54.93,54.65,54.91,46525.0,54.87,54.93,54.65,54.91,46525.0
2024-05-01 14:35:00,54.91,55.0,54.64,54.99,62678.0,54.91,55.0,54.64,54.99,62678.0
2024-05-01 14:40:00,54.98,55.22,54.92,55.22,59238.0,54.98,55.22,54.92,55.22,59238.0
2024-05-01 14:45:00,55.23,55.26,55.1,55.19,33945.0,55.23,55.26,55.1,55.19,33945.0
2024-05-01 14:50:00,55.2,55.37,55.19,55.37,31817.0,55.2,55.37,55.19,55.37,31817.0
2024-05-01 14:55:00,55.36,55.38,55.23,55.31,29174.0,55.36,55.38,55.23,55.31,29174.0
2024-05-01 15:00:00,55.32,55.42,55.13,55.13,69672.0,55.32,55.42,55.13,55.13,69672.0
2024-05-01 15:05:00,55.13,55.23,55.06,55.2,95077.0,55.13,55.23,55.06,55.2,95077.0
2024-05-01 15:10:00,55.21,55.22,55.13,55.21,45082.0,55.21,55.22,55.13,55.21,45082.0
2024-05-01 15:15:00,55.21,55.32,55.19,55.22,40509.0,55.21,55.32,55.19,55.22,40509.0
2024-05-01 15:20:00,55.21,55.21,55.03,55.17,59590.0,55.21,55.21,55.03,55.17,59590.0
2024-05-01 15:25:00,55.16,55.2,55.03,55.07,35240.0,55.16,55.2,55.03,55.07,35240.0
2024-05-01 15:30:00,55.06,55.06,54.83,54.89,90008.0,55.06,55.06,54.83,54.89,90008.0
2024-05-01 15:35:00,54.88,54.89,54.6,54.66,51040.0,54.88,54.89,54.6,54.66,51040.0
2024-05-01 15:40:00,54.68,54.78,54.63,54.68,69483.0,54.68,54.78,54.63,54.68,69483.0
2024-05-01 15:45:00,54.67,54.75,54.65,54.7,62036.0,54.67,54.75,54.65,54.7,62036.0
2024-05-01 15:50:00,54.7,54.7,54.47,54.48,112808.0,54.7,54.7,54.47,54.48,112808.0
2024-05-01 15:55:00,54.48,54.54,54.41,54.44,201628.0,54.48,54.54,54.41,54.44,201628.0
2024-05-02 09:30:00,54.62,54.69,54.13,54.2,67874.0,54.62,54.69,54.13,54.2,67874.0
2024-05-02 09:35:00,54.18,54.29,54.03,54.06,41104.0,54.18,54.29,54.03,54.06,41104.0
2024-05-02 09:40:00,54.05,54.18,54.02,54.13,41653.0,54.05,54.18,54.02,54.13,41653.0
2024-05-02 09:45:00,54.14,54.18,54.01,54.04,32029.0,54.14,54.18,54.01,54.04,32029.0
2024-05-02 09:50:00,54.04,54.07,53.89,53.91,34059.0,54.04,54.07,53.89,53.91,34059.0
2024-05-02 09:55:00,53.91,54.19,53.91,54.19,16608.0,53.91,54.19,53.91,54.19,16608.0
2024-05-02 10:00:00,54.2,54.21,53.97,53.98,34669.0,54.2,54.21,53.97,53.98,34669.0
2024-05-02 10:05:00,53.98,53.99,53.65,53.66,84579.0,53.98,53.99,53.65,53.66,84579.0
2024-05-02 10:10:00,53.66,53.93,53.65,53.91,29433.0,53.66,53.93,53.65,53.91,29433.0
2024-05-02 10:15:00,53.91,54.01,53.91,53.97,20682.0,53.91,54.01,53.91,53.97,20682.0
2024-05-02 10:20:00,53.96,54.04,53.9,54.04,19434.0,53.96,54.04,53.9,54.04,19434.0
2024-05-02 10:25:00,54.05,54.09,53.99,53.99,21519.0,54.05,54.09,53.99,53.99,21519.0
2024-05-02 10:30:00,54.0,54.06,53.97,53.97,13980.0,54.0,54.06,53.97,53.97,13980.0
2024-05-02 10:35:00,53.97,53.97,53.86,53.91,22142.0,53.97,53.97,53.86,53.91,22142.0
2024-05-02 10:40:00,53.9,53.92,53.83,53.85,23628.0,53.9,53.92,53.83,53.85,23628.0
2024-05-02 10:45:00,53.85,53.95,53.81,53.95,34998.0,53.85,53.95,53.81,53.95,34998.0
2024-05-02 10:50:00,53.95,54.02,53.9,54.02,19444.0,53.95,54.02,53.9,54.02,19444.0
2024-05-02 10:55:00,54.03,54.24,54.01,54.21,20825.0,54.03,54.24,54.01,54.21,20825.0
2024-05-02 11:00:00,54.21,54.26,54.14,54.23,11414.0,54.21,54.26,54.14,54.23,11414.0
2024-05-02 11:05:00,54.23,54.38,54.2,54.34,38047.0,54.23,54.38,54.2,54.34,38047.0
2024-05-02 11:10:00,54.33,54.41,54.33,54.35,10865.0,54.33,54.41,54.33,54.35,10865.0
2024-05-02 11:15:00,54.35,54.35,54.26,54.32,22105.0,54.35,54.35,54.26,54.32,22105.0
2024-05-02 11:20:00,54.34,54.36,54.29,54.36,18363.0,54.34,54.36,54.29,54.36,18363.0
2024-05-02 11:25:00,54.36,54.37,54.19,54.2,23090.0,54.36,54.37,54.19,54.2,23090.0
2024-05-02 11:30:00,54.19,54.22,54.12,54.19,13613.0,54.19,54.22,54.12,54.19,13613.0
2024-05-02 11:35:00,54.22,54.25,54.2,54.24,18257.0,54.22,54.25,54.2,54.24,18257.0
2024-05-02 11:40:00,54.25,54.34,54.24,54.33,15139.0,54.25,54.34,54.24,54.33,15139.0
2024-05-02 11:45:00,54.31,54.32,54.27,54.27,6059.0,54.31,54.32,54.27,54.27,6059.0
2024-05-02 11:50:00,54.28,54.33,54.25,54.3,36672.0,54.28,54.33,54.25,54.3,36672.0
2024-05-02 11:55:00,54.3,54.32,54.28,54.3,17483.0,54.3,54.32,54.28,54.3,17483.0
2024-05-02 12:00:00,54.31,54.32,54.28,54.3,10679.0,54.31,54.32,54.28,54.3,10679.0
2024-05-02 12:05:00,54.3,54.33,54.28,54.3,19192.0,54.3,54.33,54.28,54.3,19192.0
2024-05-02 12:10:00,54.3,54.32,54.23,54.23,17860.0,54.3,54.32,54.23,54.23,17860.0
2024-05-02 12:15:00,54.23,54.29,54.23,54.28,15789.0,54.23,54.29,54.23,54.28,15789.0
2024-05-02 12:20:00,54.27,54.36,54.24,54.35,14850.0,54.27,54.36,54.24,54.35,14850.0
2024-05-02 12:25:00,54.35,54.4,54.34,54.37,8984.0,54.35,54.4,54.34,54.37,8984.0
2024-05-02 12:30:00,54.37,54.37,54.25,54.25,13948.0,54.37,54.37,54.25,54.25,13948.0
2024-05-02 12:35:00,54.25,54.29,54.2,54.29,21895.0,54.25,54.29,54.2,54.29,21895.0
2024-05-02 12:40:00,54.28,54.32,54.28,54.3,7774.0,54.28,54.32,54.28,54.3,7774.0
2024-05-02 12:45:00,54.31,54.32,54.28,54.3,12099.0,54.31,54.32,54.28,54.3,12099.0
2024-05-02 12:50:00,54.3,54.31,54.26,54.27,11297.0,54.3,54.31,54.26,54.27,11297.0
2024-05-02 12:55:00,54.26,54.27,54.22,54.24,9060.0,54.26,54.27,54.22,54.24,9060.0
2024-05-02 13:00:00,54.25,54.28,54.24,54.26,11096.0,54.25,54.28,54.24,54.26,11096.0
2024-05-02 13:05:00,54.26,54.31,54.23,54.3,8195.0,54.26,54.31,54.23,54.3,8195.0
2024-05-02 13:10:00,54.3,54.39,54.29,54.36,16358.0,54.3,54.39,54.29,54.36,16358.0
2024-05-02 13:15:00,54.35,54.38,54.28,54.29,10063.0,54.35,54.38,54.28,54.29,10063.0
2024-05-02 13:20:00,54.3,54.33,54.29,54.32,7943.0,54.3,54.33,54.29,54.32,7943.0
2024-05-02 13:25:00,54.32,54.37,54.3,54.36,13998.0,54.32,54.37,54.3,54.36,13998.0
2024-05-02 13:30:00,54.36,54.44,54.36,54.38,10639.0,54.36,54.44,54.36,54.38,10639.0
2024-05-02 13:35:00,54.4,54.4,54.34,54.37,16775.0,54.4,54.4,54.34,54.37,16775.0
2024-05-02 13:40:00,54.35,54.35,54.28,54.29,16445.0,54.35,54.35,54.28,54.29,16445.0
2024-05-02 13:45:00,54.3,54.34,54.28,54.3,16379.0,54.3,54.34,54.28,54.3,16379.0
2024-05-02 13:50:00,54.29,54.34,54.29,54.3,9494.0,54.29,54.34,54.29,54.3,9494.0
2024-05-02 13:55:00,54.31,54.38,54.31,54.37,14395.0,54.31,54.38,54.31,54.37,14395.0
2024-05-02 14:00:00,54.37,54.41,54.35,54.37,17034.0,54.37,54.41,54.35,54.37,17034.0
2024-05-02 14:05:00,54.37,54.41,54.36,54.41,22671.0,54.37,54.41,54.36,54.41,22671.0
2024-05-02 14:10:00,54.41,54.41,54.34,54.34,15455.0,54.41,54.41,54.34,54.34,15455.0
2024-05-02 14:15:00,54.34,54.34,54.26,54.27,22614.0,54.34,54.34,54.26,54.27,22614.0
2024-05-02 14:20:00,54.27,54.3,54.26,54.3,10249.0,54.27,54.3,54.26,54.3,10249.0
2024-05-02 14:25:00,54.3,54.36,54.29,54.36,16771.0,54.3,54.36,54.29,54.36,16771.0
2024-05-02 14:30:00,54.36,54.37,54.31,54.35,47752.0,54.36,54.37,54.31,54.35,47752.0
2024-05-02 14:35:00,54.36,54.38,54.34,54.36,14085.0,54.36,54.38,54.34,54.36,14085.0
2024-05-02 14:40:00,54.36,54.38,54.34,54.35,18130.0,54.36,54.38,54.34,54.35,18130.0
2024-05-02 14:45:00,54.35,54.37,54.32,54.36,28351.0,54.35,54.37,54.32,54.36,28351.0
2024-05-02 14:50:00,54.36,54.43,54.35,54.41,24555.0,54.36,54.43,54.35,54.41,24555.0
2024-05-02 14:55:00,54.4,54.49,54.39,54.46,18660.0,54.4,54.49,54.39,54.46,18660.0
2024-05-02 15:00:00,54.47,54.48,54.39,54.44,31929.0,54.47,54.48,54.39,54.44,31929.0
2024-05-02 15:05:00,54.44,54.52,54.43,54.52,20931.0,54.44,54.52,54.43,54.52,20931.0
2024-05-02 15:10:00,54.52,54.53,54.41,54.43,22468.0,54.52,54.53,54.41,54.43,22468.0
2024-05-02 15:15:00,54.43,54.48,54.42,54.46,17977.0,54.43,54.48,54.42,54.46,17977.0
2024-05-02 15:20:00,54.46,54.56,54.44,54.55,20507.0,54.46,54.56,54.44,54.55,20507.0
2024-05-02 15:25:00,54.55,54.56,54.51,54.51,16116.0,54.55,54.56,54.51,54.51,16116.0
2024-05-02 15:30:00,54.5,54.53,54.38,54.39,32740.0,54.5,54.53,54.38,54.39,32740.0
2024-05-02 15:35:00,54.39,54.46,54.34,54.43,40093.0,54.39,54.46,54.34,54.43,40093.0
2024-05-02 15:40:00,54.43,54.44,54.36,54.37,28980.0,54.43,54.44,54.36,54.37,28980.0
2024-05-02 15:45:00,54.36,54.42,54.32,54.4,38117.0,54.36,54.42,54.32,54.4,38117.0
2024-05-02 15:50:00,54.4,54.42,54.37,54.39,120881.0,54.4,54.42,54.37,54.39,120881.0
2024-05-02 15:55:00,54.39,54.41,54.35,54.4,216149.0,54.39,54.41,54.35,54.4,216149.0
2024-05-03 09:30:00,54.64,54.98,54.64,54.85,40158.0,54.64,54.98,54.64,54.85,40158.0
2024-05-03 09:35:00,54.83,54.93,54.77,54.79,24541.0,54.83,54.93,54.77,54.79,24541.0
2024-05-03 09:40:00,54.79,54.87,54.74,54.79,35726.0,54.79,54.87,54.74,54.79,35726.0
2024-05-03 09:45:00,54.8,54.88,54.77,54.82,68235.0,54.8,54.88,54.77,54.82,68235.0
2024-05-03 09:50:00,54.81,54.93,54.75,54.93,15067.0,54.81,54.93,54.75,54.93,15067.0
2024-05-03 09:55:00,54.94,55.16,54.93,55.14,37743.0,54.94,55.16,54.93,55.14,37743.0
2024-05-03 10:00:00,55.16,55.24,54.94,55.02,40865.0,55.16,55.24,54.94,55.02,40865.0
2024-05-03 10:05:00,55.02,55.15,54.95,55.02,42431.0,55.02,55.15,54.95,55.02,42431.0
2024-05-03 10:10:00,55.02,55.14,54.93,54.96,16708.0,55.02,55.14,54.93,54.96,16708.0
2024-05-03 10:15:00,54.97,55.04,54.95,54.98,11796.0,54.97,55.04,54.95,54.98,11796.0
2024-05-03 10:20:00,54.99,55.08,54.95,55.04,23675.0,54.99,55.08,54.95,55.04,23675.0
2024-05-03 10:25:00,55.04,55.25,54.95,55.2,38904.0,55.04,55.25,54.95,55.2,38904.0
2024-05-03 10:30:00,55.19,55.26,55.12,55.13,21024.0,55.19,55.26,55.12,55.13,21024.0
2024-05-03 10:35:00,55.12,55.28,55.07,55.25,24320.0,55.12,55.28,55.07,55.25,24320.0
2024-05-03 10:40:00,55.25,55.31,55.16,55.3,22272.0,55.25,55.31,55.16,55.3,22272.0
2024-05-03 10:45:00,55.3,55.34,55.25,55.27,25510.0,55.3,55.34,55.25,55.27,25510.0
2024-05-03 10:50:00,55.28,55.28,55.13,55.2,16826.0,55.28,55.28,55.13,55.2,16826.0
2024-05-03 10:55:00,55.2,55.22,55.14,55.15,17285.0,55.2,55.22,55.14,55.15,17285.0
2024-05-03 11:00:00,55.15,55.21,55.15,55.2,13913.0,55.15,55.21,55.15,55.2,13913.0
2024-05-03 11:05:00,55.19,55.19,55.02,55.03,12007.0,55.19,55.19,55.02,55.03,12007.0
2024-05-03 11:10:00,55.04,55.11,55.01,55.09,10766.0,55.04,55.11,55.01,55.09,10766.0
2024-05-03 11:15:00,55.08,55.14,55.07,55.12,13840.0,55.08,55.14,55.07,55.12,13840.0
2024-05-03 11:20:00,55.12,55.14,55.08,55.12,9346.0,55.12,55.14,55.08,55.12,9346.0
2024-05-03 11:25:00,55.12,55.13,55.06,55.08,18055.0,55.12,55.13,55.06,55.08,18055.0
2024-05-03 11:30:00,55.08,55.21,55.07,55.21,17351.0,55.08,55.21,55.07,55.21,17351.0
2024-05-03 11:35:00,55.22,55.22,55.16,55.2,20647.0,55.22,55.22,55.16,55.2,20647.0
2024-05-03 11:40:00,55.2,55.25,55.16,55.22,22619.0,55.2,55.25,55.16,55.22,22619.0
2024-05-03 11:45:00,55.21,55.22,55.12,55.14,13000.0,55.21,55.22,55.12,55.14,13000.0
2024-05-03 11:50:00,55.14,55.22,55.13,55.19,12458.0,55.14,55.22,55.13,55.19,12458.0
2024-05-03 11:55:00,55.2,55.22,55.15,55.15,10910.0,55.2,55.22,55.15,55.15,10910.0
2024-05-03 12:00:00,55.13,55.15,55.09,55.09,17961.0,55.13,55.15,55.09,55.09,17961.0
2024-05-03 12:05:00,55.1,55.12,55.08,55.12,16481.0,55.1,55.12,55.08,55.12,16481.0
2024-05-03 12:10:00,55.12,55.12,55.03,55.04,12481.0,55.12,55.12,55.03,55.04,12481.0
2024-05-03 12:15:00,55.04,55.05,55.0,55.01,16978.0,55.04,55.05,55.0,55.01,16978.0
2024-05-03 12:20:00,55.0,55.02,54.98,55.01,15429.0,55.0,55.02,54.98,55.01,15429.0
2024-05-03 12:25:00,55.02,55.04,54.99,55.01,13235.0,55.02,55.04,54.99,55.01,13235.0
2024-05-03 12:30:00,55.02,55.07,55.01,55.04,11837.0,55.02,55.07,55.01,55.04,11837.0
2024-05-03 12:35:00,55.04,55.08,55.03,55.04,19802.0,55.04,55.08,55.03,55.04,19802.0
2024-05-03 12:40:00,55.05,55.07,55.03,55.04,14444.0,55.05,55.07,55.03,55.04,14444.0
2024-05-03 12:45:00,55.04,55.07,55.0,55.01,12190.0,55.04,55.07,55.0,55.01,12190.0
2024-05-03 12:50:00,55.02,55.02,54.93,54.95,6456.0,55.02,55.02,54.93,54.95,6456.0
2024-05-03 12:55:00,54.95,55.0,54.93,55.0,11074.0,54.95,55.0,54.93,55.0,11074.0
2024-05-03 13:00:00,55.0,55.04,54.99,55.03,10128.0,55.0,55.04,54.99,55.03,10128.0
2024-05-03 13:05:00,55.03,55.09,55.02,55.05,11573.0,55.03,55.09,55.02,55.05,11573.0
2024-05-03 13:10:00,55.05,55.14,55.05,55.14,12415.0,55.05,55.14,55.05,55.14,12415.0
2024-05-03 13:15:00,55.15,55.15,55.04,55.04,16408.0,55.15,55.15,55.04,55.04,16408.0
2024-05-03 13:20:00,55.05,55.06,55.01,55.04,14075.0,55.05,55.06,55.01,55.04,14075.0
2024-05-03 13:25:00,55.03,55.04,55.0,55.03,10734.0,55.03,55.04,55.0,55.03,10734.0
2024-05-03 13:30:00,55.04,55.04,54.98,55.03,9536.0,55.04,55.04,54.98,55.03,9536.0
2024-05-03 13:35:00,55.03,55.07,55.02,55.06,8671.0,55.03,55.07,55.02,55.06,8671.0
2024-05-03 13:40:00,55.07,55.1,55.05,55.05,11098.0,55.07,55.1,55.05,55.05,11098.0
2024-05-03 13:45:00,55.05,55.09,55.05,55.08,7755.0,55.05,55.09,55.05,55.08,7755.0
2024-05-03 13:50:00,55.08,55.08,55.04,55.07,10194.0,55.08,55.08,55.04,55.07,10194.0
2024-05-03 13:55:00,55.07,55.12,55.06,55.09,13242.0,55.07,55.12,55.06,55.09,13242.0
2024-05-03 14:00:00,55.08,55.13,55.08,55.1,10397.0,55.08,55.13,55.08,55.1,10397.0
2024-05-03 14:05:00,55.1,55.13,55.08,55.13,13005.0,55.1,55.13,55.08,55.13,13005.0
2024-05-03 14:10:00,55.13,55.14,55.08,55.09,11185.0,55.13,55.14,55.08,55.09,11185.0
2024-05-03 14:15:00,55.09,55.13,55.08,55.13,8299.0,55.09,55.13,55.08,55.13,8299.0
2024-05-03 14:20:00,55.12,55.14,55.1,55.1,8329.0,55.12,55.14,55.1,55.1,8329.0
2024-05-03 14:25:00,55.11,55.13,55.07,55.08,12884.0,55.11,55.13,55.07,55.08,12884.0
2024-05-03 14:30:00,55.07,55.1,55.06,55.1,5927.0,55.07,55.1,55.06,55.1,5927.0
2024-05-03 14:35:00,55.1,55.12,55.05,55.05,7160.0,55.1,55.12,55.05,55.05,7160.0
2024-05-03 14:40:00,55.04,55.08,55.02,55.07,9819.0,55.04,55.08,55.02,55.07,9819.0
2024-05-03 14:45:00,55.08,55.1,55.07,55.1,11969.0,55.08,55.1,55.07,55.1,11969.0
2024-05-03 14:50:00,55.11,55.12,55.08,55.09,6806.0,55.11,55.12,55.08,55.09,6806.0
2024-05-03 14:55:00,55.09,55.12,55.07,55.1,15436.0,55.09,55.12,55.07,55.1,15436.0
2024-05-03 15:00:00,55.1,55.23,55.07,55.23,24372.0,55.1,55.23,55.07,55.23,24372.0
2024-05-03 15:05:00,55.23,55.25,55.18,55.2,18079.0,55.23,55.25,55.18,55.2,18079.0
2024-05-03 15:10:00,55.2,55.2,55.14,55.17,13439.0,55.2,55.2,55.14,55.17,13439.0
2024-05-03 15:15:00,55.18,55.2,55.12,55.13,13196.0,55.18,55.2,55.12,55.13,13196.0
2024-05-03 15:20:00,55.13,55.15,55.12,55.15,11806.0,55.13,55.15,55.12,55.15,11806.0
2024-05-03 15:25:00,55.15,55.19,55.13,55.16,20400.0,55.15,55.19,55.13,55.16,20400.0
2024-05-03 15:30:00,55.16,55.21,55.15,55.18,19521.0,55.16,55.21,55.15,55.18,19521.0
2024-05-03 15:35:00,55.18,55.28,55.16,55.25,22567.0,55.18,55.28,55.16,55.25,22567.0
2024-05-03 15:40:00,55.25,55.28,55.21,55.22,20345.0,55.25,55.28,55.21,55.22,20345.0
2024-05-03 15:45:00,55.22,55.22,55.15,55.16,26703.0,55.22,55.22,55.15,55.16,26703.0
2024-05-03 15:50:00,55.16,55.28,55.15,55.26,80262.0,55.16,55.28,55.15,55.26,80262.0
2024-05-03 15:55:00,55.26,55.26,55.18,55.23,188252.0,55.26,55.26,55.18,55.23,188252.0
2024-05-06 09:30:00,55.28,55.35,55.03,55.05,42592.0,55.28,55.35,55.03,55.05,42592.0
2024-05-06 09:35:00,55.05,55.18,55.05,55.15,16742.0,55.05,55.18,55.05,55.15,16742.0
2024-05-06 09:40:00,55.14,55.21,55.1,55.21,10699.0,55.14,55.21,55.1,55.21,10699.0
2024-05-06 09:45:00,55.19,55.3,55.17,55.25,11932.0,55.19,55.3,55.17,55.25,11932.0
2024-05-06 09:50:00,55.25,55.32,55.24,55.27,18466.0,55.25,55.32,55.24,55.27,18466.0
2024-05-06 09:55:00,55.27,55.34,55.26,55.32,35436.0,55.27,55.34,55.26,55.32,35436.0
2024-05-06 10:00:00,55.32,55.5,55.29,55.41,15480.0,55.32,55.5,55.29,55.41,15480.0
2024-05-06 10:05:00,55.41,55.54,55.41,55.52,15437.0,55.41,55.54,55.41,55.52,15437.0
2024-05-06 10:10:00,55.53,55.61,55.53,55.6,13696.0,55.53,55.61,55.53,55.6,13696.0
2024-05-06 10:15:00,55.6,55.62,55.5,55.51,11532.0,55.6,55.62,55.5,55.51,11532.0
2024-05-06 10:20:00,55.5,55.55,55.46,55.55,49195.0,55.5,55.55,55.46,55.55,49195.0
2024-05-06 10:25:00,55.55,55.61,55.51,55.54,28740.0,55.55,55.61,55.51,55.54,28740.0
2024-05-06 10:30:00,55.54,55.57,55.48,55.48,51052.0,55.54,55.57,55.48,55.48,51052.0
2024-05-06 10:35:00,55.49,55.53,55.47,55.5,28518.0,55.49,55.53,55.47,55.5,28518.0
2024-05-06 10:40:00,55.49,55.55,55.49,55.51,17760.0,55.49,55.55,55.49,55.51,17760.0
2024-05-06 10:45:00,55.5,55.52,55.41,55.52,39587.0,55.5,55.52,55.41,55.52,39587.0
2024-05-06 10:50:00,55.52,55.57,55.46,55.46,20670.0,55.52,55.57,55.46,55.46,20670.0
2024-05-06 10:55:00,55.46,55.48,55.43,55.44,16050.0,55.46,55.48,55.43,55.44,16050.0
2024-05-06 11:00:00,55.44,55.45,55.36,55.36,8824.0,55.44,55.45,55.36,55.36,8824.0
2024-05-06 11:05:00,55.37,55.5,55.36,55.5,9519.0,55.37,55.5,55.36,55.5,9519.0
2024-05-06 11:10:00,55.51,55.52,55.45,55.48,22479.0,55.51,55.52,55.45,55.48,22479.0
2024-05-06 11:15:00,55.49,55.52,55.47,55.49,10491.0,55.49,55.52,55.47,55.49,10491.0
2024-05-06 11:20:00,55.49,55.5,55.47,55.48,10839.0,55.49,55.5,55.47,55.48,10839.0
2024-05-06 11:25:00,55.48,55.48,55.42,55.43,10726.0,55.48,55.48,55.42,55.43,10726.0
2024-05-06 11:30:00,55.44,55.46,55.42,55.45,6802.0,55.44,55.46,55.42,55.45,6802.0
2024-05-06 11:35:00,55.46,55.46,55.36,55.39,13973.0,55.46,55.46,55.36,55.39,13973.0
2024-05-06 11:40:00,55.38,55.39,55.35,55.36,14399.0,55.38,55.39,55.35,55.36,14399.0
2024-05-06 11:45:00,55.35,55.37,55.32,55.32,12358.0,55.35,55.37,55.32,55.32,12358.0
2024-05-06 11:50:00,55.33,55.33,55.29,55.32,11834.0,55.33,55.33,55.29,55.32,11834.0
2024-05-06 11:55:00,55.31,55.32,55.26,55.26,10424.0,55.31,55.32,55.26,55.26,10424.0
2024-05-06 12:00:00,55.27,55.32,55.24,55.31,16318.0,55.27,55.32,55.24,55.31,16318.0
2024-05-06 12:05:00,55.3,55.33,55.27,55.33,10688.0,55.3,55.33,55.27,55.33,10688.0
2024-05-06 12:10:00,55.32,55.34,55.31,55.34,10611.0,55.32,55.34,55.31,55.34,10611.0
2024-05-06 12:15:00,55.34,55.4,55.34,55.36,19615.0,55.34,55.4,55.34,55.36,19615.0
2024-05-06 12:20:00,55.35,55.35,55.3,55.3,8947.0,55.35,55.35,55.3,55.3,8947.0
2024-05-06 12:25:00,55.3,55.34,55.29,55.34,9512.0,55.3,55.34,55.29,55.34,9512.0
2024-05-06 12:30:00,55.34,55.39,55.34,55.37,9630.0,55.34,55.39,55.34,55.37,9630.0
2024-05-06 12:35:00,55.38,55.39,55.3,55.3,23325.0,55.38,55.39,55.3,55.3,23325.0
2024-05-06 12:40:00,55.29,55.32,55.27,55.32,18416.0,55.29,55.32,55.27,55.32,18416.0
2024-05-06 12:45:00,55.32,55.36,55.27,55.3,18800.0,55.32,55.36,55.27,55.3,18800.0
2024-05-06 12:50:00,55.3,55.32,55.27,55.28,24348.0,55.3,55.32,55.27,55.28,24348.0
2024-05-06 12:55:00,55.28,55.34,55.28,55.33,7897.0,55.28,55.34,55.28,55.33,7897.0
2024-05-06 13:00:00,55.33,55.41,55.33,55.39,11482.0,55.33,55.41,55.33,55.39,11482.0
2024-05-06 13:05:00,55.38,55.38,55.32,55.33,12444.0,55.38,55.38,55.32,55.33,12444.0
2024-05-06 13:10:00,55.33,55.37,55.31,55.37,7941.0,55.33,55.37,55.31,55.37,7941.0
2024-05-06 13:15:00,55.38,55.41,55.34,55.34,17230.0,55.38,55.41,55.34,55.34,17230.0
2024-05-06 13:20:00,55.35,55.41,55.35,55.41,10865.0,55.35,55.41,55.35,55.41,10865.0
2024-05-06 13:25:00,55.4,55.41,55.38,55.4,13665.0,55.4,55.41,55.38,55.4,13665.0
2024-05-06 13:30:00,55.39,55.42,55.39,55.4,12056.0,55.39,55.42,55.39,55.4,12056.0
2024-05-06 13:35:00,55.4,55.46,55.39,55.41,8055.0,55.4,55.46,55.39,55.41,8055.0
2024-05-06 13:40:00,55.4,55.43,55.38,55.43,12078.0,55.4,55.43,55.38,55.43,12078.0
2024-05-06 13:45:00,55.43,55.46,55.43,55.44,11037.0,55.43,55.46,55.43,55.44,11037.0
2024-05-06 13:50:00,55.44,55.47,55.43,55.45,10434.0,55.44,55.47,55.43,55.45,10434.0
2024-05-06 13:55:00,55.45,55.46,55.41,55.41,8827.0,55.45,55.46,55.41,55.41,8827.0
2024-05-06 14:00:00,55.41,55.45,55.4,55.45,14964.0,55.41,55.45,55.4,55.45,14964.0
2024-05-06 14:05:00,55.44,55.46,55.44,55.46,11981.0,55.44,55.46,55.44,55.46,11981.0
2024-05-06 14:10:00,55.46,55.49,55.41,55.41,16442.0,55.46,55.49,55.41,55.41,16442.0
2024-05-06 14:15:00,55.42,55.44,55.4,55.43,8331.0,55.42,55.44,55.4,55.43,8331.0
2024-05-06 14:20:00,55.43,55.44,55.39,55.41,14435.0,55.43,55.44,55.39,55.41,14435.0
2024-05-06 14:25:00,55.41,55.47,55.41,55.43,11402.0,55.41,55.47,55.41,55.43,11402.0
2024-05-06 14:30:00,55.42,55.45,55.4,55.44,9434.0,55.42,55.45,55.4,55.44,9434.0
2024-05-06 14:35:00,55.44,55.44,55.39,55.41,11568.0,55.44,55.44,55.39,55.41,11568.0
2024-05-06 14:40:00,55.4,55.44,55.39,55.41,27505.0,55.4,55.44,55.39,55.41,27505.0
2024-05-06 14:45:00,55.41,55.46,55.4,55.45,11237.0,55.41,55.46,55.4,55.45,11237.0
2024-05-06 14:50:00,55.45,55.46,55.43,55.44,9734.0,55.45,55.46,55.43,55.44,9734.0
2024-05-06 14:55:00,55.44,55.47,55.42,55.44,13071.0,55.44,55.47,55.42,55.44,13071.0
2024-05-06 15:00:00,55.45,55.5,55.45,55.47,12975.0,55.45,55.5,55.45,55.47,12975.0
2024-05-06 15:05:00,55.47,55.54,55.47,55.52,13597.0,55.47,55.54,55.47,55.52,13597.0
2024-05-06 15:10:00,55.53,55.54,55.49,55.49,13860.0,55.53,55.54,55.49,55.49,13860.0
2024-05-06 15:15:00,55.49,55.52,55.47,55.51,14926.0,55.49,55.52,55.47,55.51,14926.0
2024-05-06 15:20:00,55.52,55.53,55.47,55.52,24460.0,55.52,55.53,55.47,55.52,24460.0
2024-05-06 15:25:00,55.52,55.57,55.52,55.54,62560.0,55.52,55.57,55.52,55.54,62560.0
2024-05-06 15:30:00,55.53,55.56,55.5,55.51,21883.0,55.53,55.56,55.5,55.51,21883.0
2024-05-06 15:35:00,55.51,55.61,55.5,55.59,22581.0,55.51,55.61,55.5,55.59,22581.0
2024-05-06 15:40:00,55.6,55.63,55.59,55.59,21889.0,55.6,55.63,55.59,55.59,21889.0
2024-05-06 15:45:00,55.6,55.61,55.54,55.61,39429.0,55.6,55.61,55.54,55.61,39429.0
2024-05-06 15:50:00,55.6,55.69,55.54,55.68,85647.0,55.6,55.69,55.54,55.68,85647.0
2024-05-06 15:55:00,55.68,55.76,55.66,55.74,257083.0,55.68,55.76,55.66,55.74,257083.0
2024-05-07 09:30:00,56.03,56.03,55.6,55.74,42232.0,56.03,56.03,55.6,55.74,42232.0
2024-05-07 09:35:00,55.69,55.73,55.65,55.67,8027.0,55.69,55.73,55.65,55.67,8027.0
2024-05-07 09:40:00,55.71,55.76,55.68,55.71,22351.0,55.71,55.76,55.68,55.71,22351.0
2024-05-07 09:45:00,55.7,55.8,55.68,55.69,24090.0,55.7,55.8,55.68,55.69,24090.0
2024-05-07 09:50:00,55.68,55.82,55.68,55.82,12694.0,55.68,55.82,55.68,55.82,12694.0
2024-05-07 09:55:00,55.83,55.85,55.74,55.83,38391.0,55.83,55.85,55.74,55.83,38391.0
2024-05-07 10:00:00,55.84,55.88,55.73,55.73,30312.0,55.84,55.88,55.73,55.73,30312.0
2024-05-07 10:05:00,55.71,55.84,55.69,55.76,9223.0,55.71,55.84,55.69,55.76,9223.0
2024-05-07 10:10:00,55.75,55.87,55.75,55.86,11327.0,55.75,55.87,55.75,55.86,11327.0
2024-05-07 10:15:00,55.86,55.91,55.84,55.9,14120.0,55.86,55.91,55.84,55.9,14120.0
2024-05-07 10:20:00,55.91,55.92,55.87,55.92,12048.0,55.91,55.92,55.87,55.92,12048.0
2024-05-07 10:25:00,55.92,55.96,55.91,55.95,12574.0,55.92,55.96,55.91,55.95,12574.0
2024-05-07 10:30:00,55.95,55.96,55.9,55.91,11663.0,55.95,55.96,55.9,55.91,11663.0
2024-05-07 10:35:00,55.9,55.95,55.9,55.94,8308.0,55.9,55.95,55.9,55.94,8308.0
2024-05-07 10:40:00,55.94,55.94,55.89,55.91,5748.0,55.94,55.94,55.89,55.91,5748.0
2024-05-07 10:45:00,55.91,55.98,55.9,55.98,16784.0,55.91,55.98,55.9,55.98,16784.0
2024-05-07 10:50:00,55.98,56.0,55.96,55.98,20892.0,55.98,56.0,55.96,55.98,20892.0
2024-05-07 10:55:00,55.99,56.03,55.95,55.98,32113.0,55.99,56.03,55.95,55.98,32113.0
2024-05-07 11:00:00,55.99,56.02,55.95,55.96,26570.0,55.99,56.02,55.95,55.96,26570.0
2024-05-07 11:05:00,55.95,56.0,55.88,55.89,38400.0,55.95,56.0,55.88,55.89,38400.0
2024-05-07 11:10:00,55.9,56.0,55.89,55.96,38878.0,55.9,56.0,55.89,55.96,38878.0
2024-05-07 11:15:00,55.95,55.97,55.91,55.91,36450.0,55.95,55.97,55.91,55.91,36450.0
2024-05-07 11:20:00,55.92,55.99,55.91,55.98,28856.0,55.92,55.99,55.91,55.98,28856.0
2024-05-07 11:25:00,55.98,56.0,55.93,56.0,22940.0,55.98,56.0,55.93,56.0,22940.0
2024-05-07 11:30:00,55.99,56.05,55.98,56.0,10697.0,55.99,56.05,55.98,56.0,10697.0
2024-05-07 11:35:00,56.01,56.09,56.01,56.05,12604.0,56.01,56.09,56.01,56.05,12604.0
2024-05-07 11:40:00,56.05,56.06,56.03,56.03,15244.0,56.05,56.06,56.03,56.03,15244.0
2024-05-07 11:45:00,56.03,56.04,55.94,55.94,15405.0,56.03,56.04,55.94,55.94,15405.0
2024-05-07 11:50:00,55.95,56.02,55.94,56.01,21352.0,55.95,56.02,55.94,56.01,21352.0
2024-05-07 11:55:00,56.01,56.06,56.0,56.03,14718.0,56.01,56.06,56.0,56.03,14718.0
2024-05-07 12:00:00,56.03,56.04,56.0,56.02,14980.0,56.03,56.04,56.0,56.02,14980.0
2024-05-07 12:05:00,56.03,56.03,55.94,55.96,12361.0,56.03,56.03,55.94,55.96,12361.0
2024-05-07 12:10:00,55.97,56.01,55.93,55.93,12478.0,55.97,56.01,55.93,55.93,12478.0
2024-05-07 12:15:00,55.94,56.01,55.93,56.01,8484.0,55.94,56.01,55.93,56.01,8484.0
2024-05-07 12:20:00,56.01,56.05,56.0,56.04,8255.0,56.01,56.05,56.0,56.04,8255.0
2024-05-07 12:25:00,56.03,56.04,56.0,56.03,13678.0,56.03,56.04,56.0,56.03,13678.0
2024-05-07 12:30:00,56.03,56.05,55.99,56.01,9311.0,56.03,56.05,55.99,56.01,9311.0
2024-05-07 12:35:00,56.01,56.08,55.96,56.07,11909.0,56.01,56.08,55.96,56.07,11909.0
2024-05-07 12:40:00,56.06,56.09,56.01,56.03,20952.0,56.06,56.09,56.01,56.03,20952.0
2024-05-07 12:45:00,56.02,56.03,55.97,55.99,19675.0,56.02,56.03,55.97,55.99,19675.0
2024-05-07 12:50:00,55.99,55.99,55.94,55.96,8458.0,55.99,55.99,55.94,55.96,8458.0
2024-05-07 12:55:00,55.96,55.98,55.94,55.95,9671.0,55.96,55.98,55.94,55.95,9671.0
2024-05-07 13:00:00,55.95,56.01,55.94,55.98,15506.0,55.95,56.01,55.94,55.98,15506.0
2024-05-07 13:05:00,55.98,55.99,55.93,55.94,14659.0,55.98,55.99,55.93,55.94,14659.0
2024-05-07 13:10:00,55.95,55.97,55.91,55.91,18547.0,55.95,55.97,55.91,55.91,18547.0
2024-05-07 13:15:00,55.91,55.92,55.86,55.88,26170.0,55.91,55.92,55.86,55.88,26170.0
2024-05-07 13:20:00,55.89,55.91,55.85,55.9,22728.0,55.89,55.91,55.85,55.9,22728.0
2024-05-07 13:25:00,55.9,55.92,55.88,55.9,21588.0,55.9,55.92,55.88,55.9,21588.0
2024-05-07 13:30:00,55.89,55.92,55.88,55.89,13384.0,55.89,55.92,55.88,55.89,13384.0
2024-05-07 13:35:00,55.89,55.9,55.84,55.85,22399.0,55.89,55.9,55.84,55.85,22399.0
2024-05-07 13:40:00,55.84,55.85,55.82,55.83,17884.0,55.84,55.85,55.82,55.83,17884.0
2024-05-07 13:45:00,55.84,55.88,55.73,55.74,24411.0,55.84,55.88,55.73,55.74,24411.0
2024-05-07 13:50:00,55.73,55.81,55.72,55.8,22144.0,55.73,55.81,55.72,55.8,22144.0
2024-05-07 13:55:00,55.81,55.86,55.77,55.77,21257.0,55.81,55.86,55.77,55.77,21257.0
2024-05-07 14:00:00,55.77,55.81,55.76,55.8,21666.0,55.77,55.81,55.76,55.8,21666.0
2024-05-07 14:05:00,55.8,55.81,55.75,55.78,18076.0,55.8,55.81,55.75,55.78,18076.0
2024-05-07 14:10:00,55.77,55.82,55.74,55.8,21014.0,55.77,55.82,55.74,55.8,21014.0
2024-05-07 14:15:00,55.8,55.83,55.75,55.75,14219.0,55.8,55.83,55.75,55.75,14219.0
2024-05-07 14:20:00,55.75,55.79,55.75,55.79,14361.0,55.75,55.79,55.75,55.79,14361.0
2024-05-07 14:25:00,55.79,55.81,55.78,55.79,21151.0,55.79,55.81,55.78,55.79,21151.0
2024-05-07 14:30:00,55.79,55.81,55.74,55.79,34298.0,55.79,55.81,55.74,55.79,34298.0
2024-05-07 14:35:00,55.8,55.85,55.79,55.8,16727.0,55.8,55.85,55.79,55.8,16727.0
2024-05-07 14:40:00,55.8,55.83,55.79,55.83,17689.0,55.8,55.83,55.79,55.83,17689.0
2024-05-07 14:45:00,55.84,55.84,55.79,55.81,41100.0,55.84,55.84,55.79,55.81,41100.0
2024-05-07 14:50:00,55.8,55.82,55.78,55.78,12956.0,55.8,55.82,55.78,55.78,12956.0
2024-05-07 14:55:00,55.78,55.81,55.77,55.78,15564.0,55.78,55.81,55.77,55.78,15564.0
2024-05-07 15:00:00,55.77,55.81,55.75,55.81,16882.0,55.77,55.81,55.75,55.81,16882.0
2024-05-07 15:05:00,55.8,55.83,55.78,55.8,18105.0,55.8,55.83,55.78,55.8,18105.0
2024-05-07 15:10:00,55.8,55.84,55.79,55.81,25068.0,55.8,55.84,55.79,55.81,25068.0
2024-05-07 15:15:00,55.8,55.84,55.75,55.8,26376.0,55.8,55.84,55.75,55.8,26376.0
2024-05-07 15:20:00,55.82,55.86,55.8,55.85,24750.0,55.82,55.86,55.8,55.85,24750.0
2024-05-07 15:25:00,55.85,55.86,55.82,55.82,30170.0,55.85,55.86,55.82,55.82,30170.0
2024-05-07 15:30:00,55.82,55.84,55.77,55.8,25319.0,55.82,55.84,55.77,55.8,25319.0
2024-05-07 15:35:00,55.8,55.83,55.78,55.82,36214.0,55.8,55.83,55.78,55.82,36214.0
2024-05-07 15:40:00,55.82,55.85,55.79,55.83,22999.0,55.82,55.85,55.79,55.83,22999.0
2024-05-07 15:45:00,55.83,55.9,55.82,55.89,31619.0,55.83,55.9,55.82,55.89,31619.0
2024-05-07 15:50:00,55.9,55.92,55.82,55.85,74402.0,55.9,55.92,55.82,55.85,74402.0
2024-05-07 15:55:00,55.86,55.98,55.82,55.93,290489.0,55.86,55.98,55.82,55.93,290489.0
2024-05-08 09:30:00,55.8,55.83,55.52,55.57,56108.0,55.8,55.83,55.52,55.57,56108.0
2024-05-08 09:35:00,55.52,55.64,55.49,55.6,14724.0,55.52,55.64,55.49,55.6,14724.0
2024-05-08 09:40:00,55.61,55.62,55.47,55.5,13521.0,55.61,55.62,55.47,55.5,13521.0
2024-05-08 09:45:00,55.49,55.54,55.41,55.49,11476.0,55.49,55.54,55.41,55.49,11476.0
2024-05-08 09:50:00,55.52,55.59,55.46,55.51,17745.0,55.52,55.59,55.46,55.51,17745.0
2024-05-08 09:55:00,55.51,55.59,55.51,55.58,15344.0,55.51,55.59,55.51,55.58,15344.0
2024-05-08 10:00:00,55.58,55.73,55.57,55.69,12809.0,55.58,55.73,55.57,55.69,12809.0
2024-05-08 10:05:00,55.68,55.73,55.63,55.73,17200.0,55.68,55.73,55.63,55.73,17200.0
2024-05-08 10:10:00,55.75,55.8,55.66,55.69,18598.0,55.75,55.8,55.66,55.69,18598.0
2024-05-08 10:15:00,55.69,55.71,55.64,55.64,14391.0,55.69,55.71,55.64,55.64,14391.0
2024-05-08 10:20:00,55.64,55.68,55.62,55.63,13486.0,55.64,55.68,55.62,55.63,13486.0
2024-05-08 10:25:00,55.63,55.66,55.59,55.65,10372.0,55.63,55.66,55.59,55.65,10372.0
2024-05-08 10:30:00,55.65,55.66,55.62,55.64,13677.0,55.65,55.66,55.62,55.64,13677.0
2024-05-08 10:35:00,55.64,55.68,55.57,55.66,49500.0,55.64,55.68,55.57,55.66,49500.0
2024-05-08 10:40:00,55.66,55.69,55.61,55.63,8654.0,55.66,55.69,55.61,55.63,8654.0
2024-05-08 10:45:00,55.63,55.67,55.61,55.66,9387.0,55.63,55.67,55.61,55.66,9387.0
2024-05-08 10:50:00,55.66,55.71,55.63,55.66,21123.0,55.66,55.71,55.63,55.66,21123.0
2024-05-08 10:55:00,55.66,55.69,55.62,55.65,9850.0,55.66,55.69,55.62,55.65,9850.0
2024-05-08 11:00:00,55.65,55.66,55.63,55.65,7545.0,55.65,55.66,55.63,55.65,7545.0
2024-05-08 11:05:00,55.65,55.65,55.52,55.55,13748.0,55.65,55.65,55.52,55.55,13748.0
2024-05-08 11:10:00,55.55,55.65,55.54,55.61,20607.0,55.55,55.65,55.54,55.61,20607.0
2024-05-08 11:15:00,55.61,55.61,55.52,55.59,11506.0,55.61,55.61,55.52,55.59,11506.0
2024-05-08 11:20:00,55.59,55.59,55.52,55.58,5724.0,55.59,55.59,55.52,55.58,5724.0
2024-05-08 11:25:00,55.58,55.62,55.57,55.6,4982.0,55.58,55.62,55.57,55.6,4982.0
2024-05-08 11:30:00,55.6,55.61,55.57,55.59,16241.0,55.6,55.61,55.57,55.59,16241.0
2024-05-08 11:35:00,55.59,55.61,55.57,55.6,6412.0,55.59,55.61,55.57,55.6,6412.0
2024-05-08 11:40:00,55.59,55.61,55.53,55.55,4573.0,55.59,55.61,55.53,55.55,4573.0
2024-05-08 11:45:00,55.55,55.57,55.54,55.55,7450.0,55.55,55.57,55.54,55.55,7450.0
2024-05-08 11:50:00,55.55,55.59,55.52,55.55,10955.0,55.55,55.59,55.52,55.55,10955.0
2024-05-08 11:55:00,55.55,55.56,55.53,55.54,6058.0,55.55,55.56,55.53,55.54,6058.0
2024-05-08 12:00:00,55.55,55.61,55.53,55.6,3848.0,55.55,55.61,55.53,55.6,3848.0
2024-05-08 12:05:00,55.6,55.61,55.56,55.57,2546.0,55.6,55.61,55.56,55.57,2546.0
2024-05-08 12:10:00,55.58,55.59,55.55,55.55,4660.0,55.58,55.59,55.55,55.55,4660.0
2024-05-08 12:15:00,55.53,55.56,55.51,55.56,6980.0,55.53,55.56,55.51,55.56,6980.0
2024-05-08 12:20:00,55.57,55.58,55.54,55.58,5062.0,55.57,55.58,55.54,55.58,5062.0
2024-05-08 12:25:00,55.58,55.59,55.55,55.55,4239.0,55.58,55.59,55.55,55.55,4239.0
2024-05-08 12:30:00,55.55,55.58,55.52,55.53,7792.0,55.55,55.58,55.52,55.53,7792.0
2024-05-08 12:35:00,55.53,55.53,55.45,55.48,14032.0,55.53,55.53,55.45,55.48,14032.0
2024-05-08 12:40:00,55.48,55.52,55.46,55.47,6927.0,55.48,55.52,55.46,55.47,6927.0
2024-05-08 12:45:00,55.46,55.47,55.43,55.44,14547.0,55.46,55.47,55.43,55.44,14547.0
2024-05-08 12:50:00,55.43,55.45,55.41,55.42,11158.0,55.43,55.45,55.41,55.42,11158.0
2024-05-08 12:55:00,55.43,55.44,55.39,55.39,8707.0,55.43,55.44,55.39,55.39,8707.0
2024-05-08 13:00:00,55.4,55.4,55.32,55.35,34918.0,55.4,55.4,55.32,55.35,34918.0
2024-05-08 13:05:00,55.36,55.37,55.31,55.31,16423.0,55.36,55.37,55.31,55.31,16423.0
2024-05-08 13:10:00,55.31,55.32,55.26,55.29,18840.0,55.31,55.32,55.26,55.29,18840.0
2024-05-08 13:15:00,55.28,55.34,55.27,55.32,12113.0,55.28,55.34,55.27,55.32,12113.0
2024-05-08 13:20:00,55.31,55.31,55.21,55.22,13008.0,55.31,55.31,55.21,55.22,13008.0
2024-05-08 13:25:00,55.23,55.26,55.2,55.21,12202.0,55.23,55.26,55.2,55.21,12202.0
2024-05-08 13:30:00,55.2,55.24,55.18,55.21,9786.0,55.2,55.24,55.18,55.21,9786.0
2024-05-08 13:35:00,55.22,55.24,55.2,55.22,13714.0,55.22,55.24,55.2,55.22,13714.0
2024-05-08 13:40:00,55.23,55.26,55.22,55.25,8150.0,55.23,55.26,55.22,55.25,8150.0
2024-05-08 13:45:00,55.25,55.27,55.24,55.27,7385.0,55.25,55.27,55.24,55.27,7385.0
2024-05-08 13:50:00,55.27,55.27,55.23,55.23,10540.0,55.27,55.27,55.23,55.23,10540.0
2024-05-08 13:55:00,55.23,55.26,55.23,55.23,12682.0,55.23,55.26,55.23,55.23,12682.0
2024-05-08 14:00:00,55.23,55.38,55.23,55.38,20539.0,55.23,55.38,55.23,55.38,20539.0
2024-05-08 14:05:00,55.38,55.38,55.26,55.28,10574.0,55.38,55.38,55.26,55.28,10574.0
2024-05-08 14:10:00,55.28,55.35,55.28,55.33,11846.0,55.28,55.35,55.28,55.33,11846.0
2024-05-08 14:15:00,55.34,55.35,55.3,55.35,16928.0,55.34,55.35,55.3,55.35,16928.0
2024-05-08 14:20:00,55.35,55.36,55.27,55.28,12623.0,55.35,55.36,55.27,55.28,12623.0
2024-05-08 14:25:00,55.28,55.36,55.27,55.34,17170.0,55.28,55.36,55.27,55.34,17170.0
2024-05-08 14:30:00,55.35,55.4,55.34,55.38,10867.0,55.35,55.4,55.34,55.38,10867.0
2024-05-08 14:35:00,55.37,55.37,55.34,55.36,14042.0,55.37,55.37,55.34,55.36,14042.0
2024-05-08 14:40:00,55.35,55.36,55.34,55.35,13680.0,55.35,55.36,55.34,55.35,13680.0
2024-05-08 14:45:00,55.35,55.38,55.33,55.36,15607.0,55.35,55.38,55.33,55.36,15607.0
2024-05-08 14:50:00,55.35,55.37,55.34,55.36,9677.0,55.35,55.37,55.34,55.36,9677.0
2024-05-08 14:55:00,55.36,55.37,55.32,55.35,18083.0,55.36,55.37,55.32,55.35,18083.0
2024-05-08 15:00:00,55.36,55.36,55.29,55.3,15357.0,55.36,55.36,55.29,55.3,15357.0
2024-05-08 15:05:00,55.3,55.36,55.29,55.32,25408.0,55.3,55.36,55.29,55.32,25408.0
2024-05-08 15:10:00,55.31,55.35,55.29,55.34,23585.0,55.31,55.35,55.29,55.34,23585.0
2024-05-08 15:15:00,55.35,55.39,55.33,55.38,19419.0,55.35,55.39,55.33,55.38,19419.0
2024-05-08 15:20:00,55.39,55.4,55.36,55.4,14879.0,55.39,55.4,55.36,55.4,14879.0
2024-05-08 15:25:00,55.4,55.4,55.36,55.38,21626.0,55.4,55.4,55.36,55.38,21626.0
2024-05-08 15:30:00,55.38,55.4,55.36,55.38,18235.0,55.38,55.4,55.36,55.38,18235.0
2024-05-08 15:35:00,55.37,55.37,55.34,55.35,24914.0,55.37,55.37,55.34,55.35,24914.0
2024-05-08 15:40:00,55.35,55.36,55.31,55.35,51827.0,55.35,55.36,55.31,55.35,51827.0
2024-05-08 15:45:00,55.35,55.39,55.32,55.34,41514.0,55.35,55.39,55.32,55.34,41514.0
2024-05-08 15:50:00,55.35,55.37,55.25,55.26,123078.0,55.35,55.37,55.25,55.26,123078.0
2024-05-08 15:55:00,55.25,55.26,55.12,55.16,221216.0,55.25,55.26,55.12,55.16,221216.0
2024-05-09 09:30:00,55.17,55.17,54.91,54.98,59436.0,55.17,55.17,54.91,54.98,59436.0
2024-05-09 09:35:00,54.96,55.12,54.94,55.12,19766.0,54.96,55.12,54.94,55.12,19766.0
2024-05-09 09:40:00,55.13,55.18,55.08,55.1,34873.0,55.13,55.18,55.08,55.1,34873.0
2024-05-09 09:45:00,55.09,55.19,55.08,55.14,32363.0,55.09,55.19,55.08,55.14,32363.0
2024-05-09 09:50:00,55.14,55.2,55.09,55.17,27323.0,55.14,55.2,55.09,55.17,27323.0
2024-05-09 09:55:00,55.18,55.18,55.08,55.14,10514.0,55.18,55.18,55.08,55.14,10514.0
2024-05-09 10:00:00,55.13,55.24,55.12,55.21,23357.0,55.13,55.24,55.12,55.21,23357.0
2024-05-09 10:05:00,55.23,55.31,55.2,55.29,30878.0,55.23,55.31,55.2,55.29,30878.0
2024-05-09 10:10:00,55.29,55.37,55.29,55.33,19695.0,55.29,55.37,55.29,55.33,19695.0
2024-05-09 10:15:00,55.31,55.42,55.29,55.42,21164.0,55.31,55.42,55.29,55.42,21164.0
2024-05-09 10:20:00,55.43,55.54,55.43,55.53,10111.0,55.43,55.54,55.43,55.53,10111.0
2024-05-09 10:25:00,55.52,55.52,55.43,55.48,166617.0,55.52,55.52,55.43,55.48,166617.0
2024-05-09 10:30:00,55.48,55.55,55.47,55.5,26183.0,55.48,55.55,55.47,55.5,26183.0
2024-05-09 10:35:00,55.5,55.54,55.5,55.53,46757.0,55.5,55.54,55.5,55.53,46757.0
2024-05-09 10:40:00,55.53,55.58,55.47,55.48,25923.0,55.53,55.58,55.47,55.48,25923.0
2024-05-09 10:45:00,55.49,55.56,55.47,55.54,23505.0,55.49,55.56,55.47,55.54,23505.0
2024-05-09 10:50:00,55.53,55.61,55.51,55.57,72900.0,55.53,55.61,55.51,55.57,72900.0
2024-05-09 10:55:00,55.57,55.62,55.51,55.6,25440.0,55.57,55.62,55.51,55.6,25440.0
2024-05-09 11:00:00,55.6,55.65,55.58,55.58,18151.0,55.6,55.65,55.58,55.58,18151.0
2024-05-09 11:05:00,55.59,55.59,55.51,55.51,21023.0,55.59,55.59,55.51,55.51,21023.0
2024-05-09 11:10:00,55.52,55.52,55.45,55.46,8748.0,55.52,55.52,55.45,55.46,8748.0
2024-05-09 11:15:00,55.46,55.48,55.42,55.43,67085.0,55.46,55.48,55.42,55.43,67085.0
2024-05-09 11:20:00,55.43,55.43,55.37,55.39,22259.0,55.43,55.43,55.37,55.39,22259.0
2024-05-09 11:25:00,55.39,55.45,55.38,55.4,28010.0,55.39,55.45,55.38,55.4,28010.0
2024-05-09 11:30:00,55.4,55.4,55.32,55.35,9783.0,55.4,55.4,55.32,55.35,9783.0
2024-05-09 11:35:00,55.34,55.35,55.32,55.33,11737.0,55.34,55.35,55.32,55.33,11737.0
2024-05-09 11:40:00,55.33,55.35,55.32,55.33,8753.0,55.33,55.35,55.32,55.33,8753.0
2024-05-09 11:45:00,55.33,55.36,55.31,55.35,10019.0,55.33,55.36,55.31,55.35,10019.0
2024-05-09 11:50:00,55.34,55.34,55.31,55.32,9974.0,55.34,55.34,55.31,55.32,9974.0
2024-05-09 11:55:00,55.31,55.42,55.28,55.42,17920.0,55.31,55.42,55.28,55.42,17920.0
2024-05-09 12:00:00,55.42,55.43,55.32,55.36,15062.0,55.42,55.43,55.32,55.36,15062.0
2024-05-09 12:05:00,55.36,55.38,55.35,55.36,12795.0,55.36,55.38,55.35,55.36,12795.0
2024-05-09 12:10:00,55.37,55.41,55.35,55.38,12655.0,55.37,55.41,55.35,55.38,12655.0
2024-05-09 12:15:00,55.39,55.4,55.36,55.39,13301.0,55.39,55.4,55.36,55.39,13301.0
2024-05-09 12:20:00,55.39,55.4,55.38,55.39,13516.0,55.39,55.4,55.38,55.39,13516.0
2024-05-09 12:25:00,55.4,55.4,55.37,55.38,4705.0,55.4,55.4,55.37,55.38,4705.0
2024-05-09 12:30:00,55.38,55.38,55.31,55.32,12937.0,55.38,55.38,55.31,55.32,12937.0
2024-05-09 12:35:00,55.32,55.37,55.31,55.34,33279.0,55.32,55.37,55.31,55.34,33279.0
2024-05-09 12:40:00,55.34,55.4,55.34,55.37,21453.0,55.34,55.4,55.34,55.37,21453.0
2024-05-09 12:45:00,55.37,55.38,55.34,55.36,11942.0,55.37,55.38,55.34,55.36,11942.0
2024-05-09 12:50:00,55.36,55.37,55.35,55.37,8908.0,55.36,55.37,55.35,55.37,8908.0
2024-05-09 12:55:00,55.36,55.36,55.32,55.34,13672.0,55.36,55.36,55.32,55.34,13672.0
2024-05-09 13:00:00,55.34,55.36,55.3,55.34,16388.0,55.34,55.36,55.3,55.34,16388.0
2024-05-09 13:05:00,55.34,55.37,55.33,55.34,8273.0,55.34,55.37,55.33,55.34,8273.0
2024-05-09 13:10:00,55.35,55.37,55.33,55.34,16802.0,55.35,55.37,55.33,55.34,16802.0
2024-05-09 13:15:00,55.35,55.36,55.31,55.32,13167.0,55.35,55.36,55.31,55.32,13167.0
2024-05-09 13:20:00,55.31,55.32,55.26,55.29,19081.0,55.31,55.32,55.26,55.29,19081.0
2024-05-09 13:25:00,55.29,55.35,55.29,55.35,11172.0,55.29,55.35,55.29,55.35,11172.0
2024-05-09 13:30:00,55.35,55.39,55.35,55.39,9296.0,55.35,55.39,55.35,55.39,9296.0
2024-05-09 13:35:00,55.4,55.43,55.38,55.4,19523.0,55.4,55.43,55.38,55.4,19523.0
2024-05-09 13:40:00,55.4,55.4,55.37,55.38,12338.0,55.4,55.4,55.37,55.38,12338.0
2024-05-09 13:45:00,55.38,55.39,55.34,55.36,8454.0,55.38,55.39,55.34,55.36,8454.0
2024-05-09 13:50:00,55.36,55.39,55.33,55.36,16229.0,55.36,55.39,55.33,55.36,16229.0
2024-05-09 13:55:00,55.36,55.37,55.34,55.35,8325.0,55.36,55.37,55.34,55.35,8325.0
2024-05-09 14:00:00,55.34,55.34,55.3,55.32,14412.0,55.34,55.34,55.3,55.32,14412.0
2024-05-09 14:05:00,55.32,55.32,55.28,55.3,18321.0,55.32,55.32,55.28,55.3,18321.0
2024-05-09 14:10:00,55.3,55.31,55.26,55.27,15238.0,55.3,55.31,55.26,55.27,15238.0
2024-05-09 14:15:00,55.27,55.27,55.21,55.25,41226.0,55.27,55.27,55.21,55.25,41226.0
2024-05-09 14:20:00,55.24,55.24,55.21,55.23,10431.0,55.24,55.24,55.21,55.23,10431.0
2024-05-09 14:25:00,55.23,55.31,55.22,55.3,15239.0,55.23,55.31,55.22,55.3,15239.0
2024-05-09 14:30:00,55.3,55.32,55.29,55.29,10318.0,55.3,55.32,55.29,55.29,10318.0
2024-05-09 14:35:00,55.29,55.31,55.27,55.3,11489.0,55.29,55.31,55.27,55.3,11489.0
2024-05-09 14:40:00,55.3,55.32,55.29,55.3,28790.0,55.3,55.32,55.29,55.3,28790.0
2024-05-09 14:45:00,55.3,55.31,55.27,55.29,46246.0,55.3,55.31,55.27,55.29,46246.0
2024-05-09 14:50:00,55.29,55.31,55.28,55.3,17431.0,55.29,55.31,55.28,55.3,17431.0
2024-05-09 14:55:00,55.31,55.35,55.31,55.34,30279.0,55.31,55.35,55.31,55.34,30279.0
2024-05-09 15:00:00,55.34,55.41,55.32,55.38,24290.0,55.34,55.41,55.32,55.38,24290.0
2024-05-09 15:05:00,55.38,55.39,55.33,55.36,12107.0,55.38,55.39,55.33,55.36,12107.0
2024-05-09 15:10:00,55.35,55.36,55.33,55.34,6773.0,55.35,55.36,55.33,55.34,6773.0
2024-05-09 15:15:00,55.33,55.37,55.32,55.37,17697.0,55.33,55.37,55.32,55.37,17697.0
2024-05-09 15:20:00,55.37,55.38,55.35,55.38,12933.0,55.37,55.38,55.35,55.38,12933.0
2024-05-09 15:25:00,55.38,55.39,55.36,55.37,21411.0,55.38,55.39,55.36,55.37,21411.0
2024-05-09 15:30:00,55.36,55.37,55.32,55.32,41084.0,55.36,55.37,55.32,55.32,41084.0
2024-05-09 15:35:00,55.32,55.35,55.3,55.31,48116.0,55.32,55.35,55.3,55.31,48116.0
2024-05-09 15:40:00,55.3,55.32,55.28,55.3,32168.0,55.3,55.32,55.28,55.3,32168.0
2024-05-09 15:45:00,55.3,55.32,55.29,55.3,39974.0,55.3,55.32,55.29,55.3,39974.0
2024-05-09 15:50:00,55.31,55.37,55.29,55.32,100566.0,55.31,55.37,55.29,55.32,100566.0
2024-05-09 15:55:00,55.3,55.31,55.24,55.28,306536.0,55.3,55.31,55.24,55.28,306536.0
2024-05-10 09:30:00,55.35,55.61,55.35,55.61,36283.0,55.35,55.61,55.35,55.61,36283.0
2024-05-10 09:35:00,55.62,55.76,55.55,55.59,19279.0,55.62,55.76,55.55,55.59,19279.0
2024-05-10 09:40:00,55.61,55.61,55.47,55.47,12762.0,55.61,55.61,55.47,55.47,12762.0
2024-05-10 09:45:00,55.48,55.59,55.46,55.58,13195.0,55.48,55.59,55.46,55.58,13195.0
2024-05-10 09:50:00,55.61,55.62,55.53,55.62,7556.0,55.61,55.62,55.53,55.62,7556.0
2024-05-10 09:55:00,55.63,55.69,55.62,55.66,9020.0,55.63,55.69,55.62,55.66,9020.0
2024-05-10 10:00:00,55.65,55.67,55.51,55.52,9933.0,55.65,55.67,55.51,55.52,9933.0
2024-05-10 10:05:00,55.52,55.57,55.49,55.5,26631.0,55.52,55.57,55.49,55.5,26631.0
2024-05-10 10:10:00,55.49,55.51,55.45,55.48,15571.0,55.49,55.51,55.45,55.48,15571.0
2024-05-10 10:15:00,55.47,55.48,55.39,55.41,20411.0,55.47,55.48,55.39,55.41,20411.0
2024-05-10 10:20:00,55.39,55.46,55.36,55.45,21229.0,55.39,55.46,55.36,55.45,21229.0
2024-05-10 10:25:00,55.43,55.43,55.33,55.36,14248.0,55.43,55.43,55.33,55.36,14248.0
2024-05-10 10:30:00,55.35,55.35,55.28,55.32,23271.0,55.35,55.35,55.28,55.32,23271.0
2024-05-10 10:35:00,55.33,55.39,55.32,55.37,24193.0,55.33,55.39,55.32,55.37,24193.0
2024-05-10 10:40:00,55.38,55.4,55.35,55.36,38211.0,55.38,55.4,55.35,55.36,38211.0
2024-05-10 10:45:00,55.35,55.36,55.3,55.35,11903.0,55.35,55.36,55.3,55.35,11903.0
2024-05-10 10:50:00,55.34,55.34,55.2,55.22,18072.0,55.34,55.34,55.2,55.22,18072.0
2024-05-10 10:55:00,55.22,55.26,55.21,55.26,10422.0,55.22,55.26,55.21,55.26,10422.0
2024-05-10 11:00:00,55.26,55.28,55.22,55.22,18880.0,55.26,55.28,55.22,55.22,18880.0
2024-05-10 11:05:00,55.22,55.24,55.08,55.12,44781.0,55.22,55.24,55.08,55.12,44781.0
2024-05-10 11:10:00,55.11,55.24,55.08,55.23,20217.0,55.11,55.24,55.08,55.23,20217.0
2024-05-10 11:15:00,55.23,55.23,55.13,55.14,19405.0,55.23,55.23,55.13,55.14,19405.0
2024-05-10 11:20:00,55.14,55.18,55.12,55.15,13912.0,55.14,55.18,55.12,55.15,13912.0
2024-05-10 11:25:00,55.15,55.22,55.12,55.22,17352.0,55.15,55.22,55.12,55.22,17352.0
2024-05-10 11:30:00,55.22,55.23,55.17,55.18,7621.0,55.22,55.23,55.17,55.18,7621.0
2024-05-10 11:35:00,55.18,55.22,55.17,55.21,11257.0,55.18,55.22,55.17,55.21,11257.0
2024-05-10 11:40:00,55.21,55.22,55.17,55.18,20613.0,55.21,55.22,55.17,55.18,20613.0
2024-05-10 11:45:00,55.18,55.23,55.15,55.21,12380.0,55.18,55.23,55.15,55.21,12380.0
2024-05-10 11:50:00,55.22,55.28,55.21,55.27,10388.0,55.22,55.28,55.21,55.27,10388.0
2024-05-10 11:55:00,55.26,55.27,55.23,55.26,20032.0,55.26,55.27,55.23,55.26,20032.0
2024-05-10 12:00:00,55.26,55.26,55.19,55.23,15110.0,55.26,55.26,55.19,55.23,15110.0
2024-05-10 12:05:00,55.22,55.23,55.18,55.23,16691.0,55.22,55.23,55.18,55.23,16691.0
2024-05-10 12:10:00,55.23,55.24,55.16,55.2,14070.0,55.23,55.24,55.16,55.2,14070.0
2024-05-10 12:15:00,55.2,55.21,55.18,55.18,12313.0,55.2,55.21,55.18,55.18,12313.0
2024-05-10 12:20:00,55.18,55.22,55.17,55.2,21390.0,55.18,55.22,55.17,55.2,21390.0
2024-05-10 12:25:00,55.19,55.19,55.09,55.11,32398.0,55.19,55.19,55.09,55.11,32398.0
2024-05-10 12:30:00,55.11,55.14,55.09,55.12,43232.0,55.11,55.14,55.09,55.12,43232.0
2024-05-10 12:35:00,55.12,55.12,55.05,55.07,28153.0,55.12,55.12,55.05,55.07,28153.0
2024-05-10 12:40:00,55.07,55.09,55.06,55.07,16495.0,55.07,55.09,55.06,55.07,16495.0
2024-05-10 12:45:00,55.07,55.12,55.06,55.12,16659.0,55.07,55.12,55.06,55.12,16659.0
2024-05-10 12:50:00,55.11,55.11,55.08,55.11,21265.0,55.11,55.11,55.08,55.11,21265.0
2024-05-10 12:55:00,55.11,55.11,55.07,55.08,13670.0,55.11,55.11,55.07,55.08,13670.0
2024-05-10 13:00:00,55.09,55.1,55.04,55.05,20938.0,55.09,55.1,55.04,55.05,20938.0
2024-05-10 13:05:00,55.05,55.07,55.0,55.0,19543.0,55.05,55.07,55.0,55.0,19543.0
2024-05-10 13:10:00,55.01,55.01,54.97,54.97,23412.0,55.01,55.01,54.97,54.97,23412.0
2024-05-10 13:15:00,54.98,54.98,54.94,54.95,17201.0,54.98,54.98,54.94,54.95,17201.0
2024-05-10 13:20:00,54.94,54.94,54.93,54.93,10436.0,54.94,54.94,54.93,54.93,10436.0
2024-05-10 13:25:00,54.93,54.93,54.86,54.89,24845.0,54.93,54.93,54.86,54.89,24845.0
2024-05-10 13:30:00,54.89,54.93,54.88,54.9,26182.0,54.89,54.93,54.88,54.9,26182.0
2024-05-10 13:35:00,54.9,54.9,54.87,54.88,23613.0,54.9,54.9,54.87,54.88,23613.0
2024-05-10 13:40:00,54.88,54.89,54.84,54.85,24603.0,54.88,54.89,54.84,54.85,24603.0
2024-05-10 13:45:00,54.85,54.89,54.82,54.87,27793.0,54.85,54.89,54.82,54.87,27793.0
2024-05-10 13:50:00,54.88,54.93,54.86,54.91,16436.0,54.88,54.93,54.86,54.91,16436.0
2024-05-10 13:55:00,54.9,54.92,54.87,54.91,26975.0,54.9,54.92,54.87,54.91,26975.0
2024-05-10 14:00:00,54.91,54.91,54.88,54.89,20195.0,54.91,54.91,54.88,54.89,20195.0
2024-05-10 14:05:00,54.89,54.91,54.87,54.91,25355.0,54.89,54.91,54.87,54.91,25355.0
2024-05-10 14:10:00,54.91,54.93,54.89,54.91,27717.0,54.91,54.93,54.89,54.91,27717.0
2024-05-10 14:15:00,54.9,54.93,54.89,54.92,21524.0,54.9,54.93,54.89,54.92,21524.0
2024-05-10 14:20:00,54.92,54.92,54.89,54.9,18825.0,54.92,54.92,54.89,54.9,18825.0
2024-05-10 14:25:00,54.89,54.89,54.84,54.87,28248.0,54.89,54.89,54.84,54.87,28248.0
2024-05-10 14:30:00,54.86,54.86,54.79,54.8,22432.0,54.86,54.86,54.79,54.8,22432.0
2024-05-10 14:35:00,54.79,54.79,54.74,54.75,27693.0,54.79,54.79,54.74,54.75,27693.0
2024-05-10 14:40:00,54.76,54.8,54.75,54.76,17063.0,54.76,54.8,54.75,54.76,17063.0
2024-05-10 14:45:00,54.76,54.8,54.75,54.8,27340.0,54.76,54.8,54.75,54.8,27340.0
2024-05-10 14:50:00,54.8,54.83,54.76,54.76,30867.0,54.8,54.83,54.76,54.76,30867.0
2024-05-10 14:55:00,54.77,54.82,54.76,54.8,22362.0,54.77,54.82,54.76,54.8,22362.0
2024-05-10 15:00:00,54.8,54.82,54.75,54.81,29678.0,54.8,54.82,54.75,54.81,29678.0
2024-05-10 15:05:00,54.8,54.86,54.8,54.86,32084.0,54.8,54.86,54.8,54.86,32084.0
2024-05-10 15:10:00,54.85,54.85,54.81,54.82,25353.0,54.85,54.85,54.81,54.82,25353.0
2024-05-10 15:15:00,54.82,54.83,54.79,54.82,42620.0,54.82,54.83,54.79,54.82,42620.0
2024-05-10 15:20:00,54.82,54.83,54.78,54.78,25061.0,54.82,54.83,54.78,54.78,25061.0
2024-05-10 15:25:00,54.79,54.8,54.75,54.8,28308.0,54.79,54.8,54.75,54.8,28308.0
2024-05-10 15:30:00,54.8,54.85,54.79,54.85,72561.0,54.8,54.85,54.79,54.85,72561.0
2024-05-10 15:35:00,54.85,54.88,54.83,54.88,51929.0,54.85,54.88,54.83,54.88,51929.0
2024-05-10 15:40:00,54.87,54.87,54.83,54.83,39304.0,54.87,54.87,54.83,54.83,39304.0
2024-05-10 15:45:00,54.83,54.83,54.78,54.78,73583.0,54.83,54.83,54.78,54.78,73583.0
2024-05-10 15:50:00,54.79,54.8,54.7,54.72,148884.0,54.79,54.8,54.7,54.72,148884.0
2024-05-10 15:55:00,54.72,54.76,54.68,54.74,317249.0,54.72,54.76,54.68,54.74,317249.0
2024-05-13 09:30:00,54.92,55.03,54.76,54.77,47154.0,54.92,55.03,54.76,54.77,47154.0
2024-05-13 09:35:00,54.78,54.79,54.59,54.74,24464.0,54.78,54.79,54.59,54.74,24464.0
2024-05-13 09:40:00,54.71,54.71,54.44,54.6,50556.0,54.71,54.71,54.44,54.6,50556.0
2024-05-13 09:45:00,54.6,54.75,54.58,54.73,11137.0,54.6,54.75,54.58,54.73,11137.0
2024-05-13 09:50:00,54.73,54.79,54.71,54.75,10692.0,54.73,54.79,54.71,54.75,10692.0
2024-05-13 09:55:00,54.75,54.77,54.64,54.65,20182.0,54.75,54.77,54.64,54.65,20182.0
2024-05-13 10:00:00,54.64,54.81,54.62,54.78,38468.0,54.64,54.81,54.62,54.78,38468.0
2024-05-13 10:05:00,54.77,54.92,54.77,54.92,18207.0,54.77,54.92,54.77,54.92,18207.0
2024-05-13 10:10:00,54.93,54.94,54.8,54.81,14016.0,54.93,54.94,54.8,54.81,14016.0
2024-05-13 10:15:00,54.82,54.94,54.82,54.84,12725.0,54.82,54.94,54.82,54.84,12725.0
2024-05-13 10:20:00,54.82,54.83,54.78,54.79,10527.0,54.82,54.83,54.78,54.79,10527.0
2024-05-13 10:25:00,54.79,54.88,54.78,54.82,14906.0,54.79,54.88,54.78,54.82,14906.0
2024-05-13 10:30:00,54.82,54.85,54.76,54.77,23919.0,54.82,54.85,54.76,54.77,23919.0
2024-05-13 10:35:00,54.77,54.77,54.71,54.73,8843.0,54.77,54.77,54.71,54.73,8843.0
2024-05-13 10:40:00,54.72,54.73,54.66,54.68,12326.0,54.72,54.73,54.66,54.68,12326.0
2024-05-13 10:45:00,54.67,54.74,54.65,54.73,17975.0,54.67,54.74,54.65,54.73,17975.0
2024-05-13 10:50:00,54.73,54.74,54.64,54.67,24210.0,54.73,54.74,54.64,54.67,24210.0
2024-05-13 10:55:00,54.67,54.71,54.65,54.71,52595.0,54.67,54.71,54.65,54.71,52595.0
2024-05-13 11:00:00,54.7,54.71,54.65,54.69,28046.0,54.7,54.71,54.65,54.69,28046.0
2024-05-13 11:05:00,54.69,54.73,54.68,54.69,11117.0,54.69,54.73,54.68,54.69,11117.0
2024-05-13 11:10:00,54.7,54.74,54.69,54.69,7843.0,54.7,54.74,54.69,54.69,7843.0
2024-05-13 11:15:00,54.7,54.78,54.69,54.76,17982.0,54.7,54.78,54.69,54.76,17982.0
2024-05-13 11:20:00,54.76,54.8,54.71,54.78,30366.0,54.76,54.8,54.71,54.78,30366.0
2024-05-13 11:25:00,54.77,54.84,54.76,54.78,23868.0,54.77,54.84,54.76,54.78,23868.0
2024-05-13 11:30:00,54.77,54.78,54.72,54.78,68406.0,54.77,54.78,54.72,54.78,68406.0
2024-05-13 11:35:00,54.78,54.8,54.76,54.78,11535.0,54.78,54.8,54.76,54.78,11535.0
2024-05-13 11:40:00,54.78,54.82,54.76,54.77,11106.0,54.78,54.82,54.76,54.77,11106.0
2024-05-13 11:45:00,54.76,54.77,54.74,54.76,9255.0,54.76,54.77,54.74,54.76,9255.0
2024-05-13 11:50:00,54.76,54.79,54.75,54.79,15333.0,54.76,54.79,54.75,54.79,15333.0
2024-05-13 11:55:00,54.79,54.79,54.74,54.75,9065.0,54.79,54.79,54.74,54.75,9065.0
2024-05-13 12:00:00,54.74,54.77,54.72,54.72,14264.0,54.74,54.77,54.72,54.72,14264.0
2024-05-13 12:05:00,54.73,54.77,54.72,54.73,7942.0,54.73,54.77,54.72,54.73,7942.0
2024-05-13 12:10:00,54.73,54.74,54.6,54.6,17669.0,54.73,54.74,54.6,54.6,17669.0
2024-05-13 12:15:00,54.61,54.61,54.53,54.54,13973.0,54.61,54.61,54.53,54.54,13973.0
2024-05-13 12:20:00,54.53,54.58,54.52,54.55,9354.0,54.53,54.58,54.52,54.55,9354.0
2024-05-13 12:25:00,54.55,54.55,54.5,54.52,13826.0,54.55,54.55,54.5,54.52,13826.0
2024-05-13 12:30:00,54.52,54.53,54.46,54.47,8681.0,54.52,54.53,54.46,54.47,8681.0
2024-05-13 12:35:00,54.46,54.55,54.43,54.52,47439.0,54.46,54.55,54.43,54.52,47439.0
2024-05-13 12:40:00,54.52,54.56,54.51,54.55,9480.0,54.52,54.56,54.51,54.55,9480.0
2024-05-13 12:45:00,54.54,54.54,54.47,54.53,13748.0,54.54,54.54,54.47,54.53,13748.0
2024-05-13 12:50:00,54.52,54.55,54.51,54.52,6636.0,54.52,54.55,54.51,54.52,6636.0
2024-05-13 12:55:00,54.51,54.53,54.49,54.52,10483.0,54.51,54.53,54.49,54.52,10483.0
2024-05-13 13:00:00,54.51,54.56,54.48,54.49,42387.0,54.51,54.56,54.48,54.49,42387.0
2024-05-13 13:05:00,54.48,54.48,54.35,54.41,62533.0,54.48,54.48,54.35,54.41,62533.0
2024-05-13 13:10:00,54.41,54.46,54.38,54.46,17214.0,54.41,54.46,54.38,54.46,17214.0
2024-05-13 13:15:00,54.45,54.46,54.42,54.43,10496.0,54.45,54.46,54.42,54.43,10496.0
2024-05-13 13:20:00,54.43,54.45,54.42,54.43,10261.0,54.43,54.45,54.42,54.43,10261.0
2024-05-13 13:25:00,54.43,54.46,54.41,54.46,12493.0,54.43,54.46,54.41,54.46,12493.0
2024-05-13 13:30:00,54.45,54.47,54.42,54.42,11295.0,54.45,54.47,54.42,54.42,11295.0
2024-05-13 13:35:00,54.42,54.46,54.41,54.45,12526.0,54.42,54.46,54.41,54.45,12526.0
2024-05-13 13:40:00,54.46,54.46,54.42,54.44,14298.0,54.46,54.46,54.42,54.44,14298.0
2024-05-13 13:45:00,54.44,54.47,54.42,54.47,10135.0,54.44,54.47,54.42,54.47,10135.0
2024-05-13 13:50:00,54.47,54.52,54.46,54.51,10144.0,54.47,54.52,54.46,54.51,10144.0
2024-05-13 13:55:00,54.51,54.52,54.5,54.52,12744.0,54.51,54.52,54.5,54.52,12744.0
2024-05-13 14:00:00,54.52,54.52,54.44,54.48,31867.0,54.52,54.52,54.44,54.48,31867.0
2024-05-13 14:05:00,54.47,54.51,54.39,54.4,79313.0,54.47,54.51,54.39,54.4,79313.0
2024-05-13 14:10:00,54.4,54.41,54.31,54.33,90193.0,54.4,54.41,54.31,54.33,90193.0
2024-05-13 14:15:00,54.33,54.38,54.31,54.37,28290.0,54.33,54.38,54.31,54.37,28290.0
2024-05-13 14:20:00,54.37,54.42,54.36,54.39,13926.0,54.37,54.42,54.36,54.39,13926.0
2024-05-13 14:25:00,54.38,54.38,54.36,54.37,8568.0,54.38,54.38,54.36,54.37,8568.0
2024-05-13 14:30:00,54.37,54.39,54.35,54.39,9831.0,54.37,54.39,54.35,54.39,9831.0
2024-05-13 14:35:00,54.39,54.46,54.38,54.4,28291.0,54.39,54.46,54.38,54.4,28291.0
2024-05-13 14:40:00,54.4,54.47,54.37,54.42,280909.0,54.4,54.47,54.37,54.42,280909.0
2024-05-13 14:45:00,54.42,54.44,54.38,54.41,48232.0,54.42,54.44,54.38,54.41,48232.0
2024-05-13 14:50:00,54.4,54.41,54.39,54.4,27201.0,54.4,54.41,54.39,54.4,27201.0
2024-05-13 14:55:00,54.41,54.41,54.36,54.39,32622.0,54.41,54.41,54.36,54.39,32622.0
2024-05-13 15:00:00,54.39,54.43,54.39,54.41,45543.0,54.39,54.43,54.39,54.41,45543.0
2024-05-13 15:05:00,54.41,54.43,54.41,54.41,36107.0,54.41,54.43,54.41,54.41,36107.0
2024-05-13 15:10:00,54.41,54.43,54.4,54.41,31062.0,54.41,54.43,54.4,54.41,31062.0
2024-05-13 15:15:00,54.4,54.42,54.39,54.41,23946.0,54.4,54.42,54.39,54.41,23946.0
2024-05-13 15:20:00,54.41,54.42,54.31,54.32,32553.0,54.41,54.42,54.31,54.32,32553.0
2024-05-13 15:25:00,54.33,54.33,54.27,54.28,54876.0,54.33,54.33,54.27,54.28,54876.0
2024-05-13 15:30:00,54.29,54.3,54.28,54.28,37207.0,54.29,54.3,54.28,54.28,37207.0
2024-05-13 15:35:00,54.29,54.41,54.28,54.33,77826.0,54.29,54.41,54.28,54.33,77826.0
2024-05-13 15:40:00,54.33,54.43,54.27,54.42,106040.0,54.33,54.43,54.27,54.42,106040.0
2024-05-13 15:45:00,54.41,54.51,54.39,54.5,36780.0,54.41,54.51,54.39,54.5,36780.0
2024-05-13 15:50:00,54.5,54.59,54.48,54.57,105361.0,54.5,54.59,54.48,54.57,105361.0
2024-05-13 15:55:00,54.57,54.62,54.53,54.59,237921.0,54.57,54.62,54.53,54.59,237921.0
2024-05-14 09:30:00,54.37,54.41,54.16,54.33,147229.0,54.37,54.41,54.16,54.33,147229.0
2024-05-14 09:35:00,54.28,54.29,54.18,54.24,33057.0,54.28,54.29,54.18,54.24,33057.0
2024-05-14 09:40:00,54.25,54.4,54.24,54.3,89787.0,54.25,54.4,54.24,54.3,89787.0
2024-05-14 09:45:00,54.3,54.31,54.04,54.05,23268.0,54.3,54.31,54.04,54.05,23268.0
2024-05-14 09:50:00,54.05,54.21,53.96,54.21,119036.0,54.05,54.21,53.96,54.21,119036.0
2024-05-14 09:55:00,54.2,54.21,54.05,54.09,47012.0,54.2,54.21,54.05,54.09,47012.0
2024-05-14 10:00:00,54.1,54.17,53.99,54.04,24302.0,54.1,54.17,53.99,54.04,24302.0
2024-05-14 10:05:00,54.05,54.11,54.02,54.1,18832.0,54.05,54.11,54.02,54.1,18832.0
2024-05-14 10:10:00,54.09,54.1,53.99,53.99,32570.0,54.09,54.1,53.99,53.99,32570.0
2024-05-14 10:15:00,54.01,54.03,53.83,53.87,22214.0,54.01,54.03,53.83,53.87,22214.0
2024-05-14 10:20:00,53.87,54.0,53.81,54.0,273839.0,53.87,54.0,53.81,54.0,273839.0
2024-05-14 10:25:00,54.0,54.04,53.96,54.01,31284.0,54.0,54.04,53.96,54.01,31284.0
2024-05-14 10:30:00,54.02,54.03,53.94,54.03,23574.0,54.02,54.03,53.94,54.03,23574.0
2024-05-14 10:35:00,54.05,54.07,53.94,54.04,23124.0,54.05,54.07,53.94,54.04,23124.0
2024-05-14 10:40:00,54.04,54.12,54.0,54.1,16271.0,54.04,54.12,54.0,54.1,16271.0
2024-05-14 10:45:00,54.09,54.1,53.99,54.0,11448.0,54.09,54.1,53.99,54.0,11448.0
2024-05-14 10:50:00,53.98,53.99,53.9,53.93,18385.0,53.98,53.99,53.9,53.93,18385.0
2024-05-14 10:55:00,53.91,53.99,53.9,53.99,17411.0,53.91,53.99,53.9,53.99,17411.0
2024-05-14 11:00:00,53.99,54.0,53.92,53.96,10645.0,53.99,54.0,53.92,53.96,10645.0
2024-05-14 11:05:00,53.95,54.0,53.94,53.99,12095.0,53.95,54.0,53.94,53.99,12095.0
2024-05-14 11:10:00,53.99,54.02,53.97,53.98,11583.0,53.99,54.02,53.97,53.98,11583.0
2024-05-14 11:15:00,53.97,53.97,53.93,53.93,14640.0,53.97,53.97,53.93,53.93,14640.0
2024-05-14 11:20:00,53.94,54.05,53.92,54.01,85826.0,53.94,54.05,53.92,54.01,85826.0
2024-05-14 11:25:00,54.0,54.03,53.97,53.97,19049.0,54.0,54.03,53.97,53.97,19049.0
2024-05-14 11:30:00,53.97,53.98,53.92,53.92,14690.0,53.97,53.98,53.92,53.92,14690.0
2024-05-14 11:35:00,53.91,53.93,53.87,53.9,20787.0,53.91,53.93,53.87,53.9,20787.0
2024-05-14 11:40:00,53.91,53.94,53.87,53.89,15761.0,53.91,53.94,53.87,53.89,15761.0
2024-05-14 11:45:00,53.89,53.9,53.87,53.88,12369.0,53.89,53.9,53.87,53.88,12369.0
2024-05-14 11:50:00,53.88,53.91,53.88,53.9,13447.0,53.88,53.91,53.88,53.9,13447.0
2024-05-14 11:55:00,53.9,53.91,53.84,53.85,17667.0,53.9,53.91,53.84,53.85,17667.0
2024-05-14 12:00:00,53.85,53.85,53.8,53.82,16409.0,53.85,53.85,53.8,53.82,16409.0
2024-05-14 12:05:00,53.82,53.92,53.81,53.86,22688.0,53.82,53.92,53.81,53.86,22688.0
2024-05-14 12:10:00,53.86,53.93,53.84,53.88,133595.0,53.86,53.93,53.84,53.88,133595.0
2024-05-14 12:15:00,53.88,53.9,53.83,53.9,57594.0,53.88,53.9,53.83,53.9,57594.0
2024-05-14 12:20:00,53.89,53.94,53.86,53.93,19951.0,53.89,53.94,53.86,53.93,19951.0
2024-05-14 12:25:00,53.93,54.02,53.92,54.01,109892.0,53.93,54.02,53.92,54.01,109892.0
2024-05-14 12:30:00,54.01,54.09,54.0,54.09,30588.0,54.01,54.09,54.0,54.09,30588.0
2024-05-14 12:35:00,54.09,54.14,54.09,54.11,23496.0,54.09,54.14,54.09,54.11,23496.0
2024-05-14 12:40:00,54.11,54.14,54.02,54.03,16267.0,54.11,54.14,54.02,54.03,16267.0
2024-05-14 12:45:00,54.03,54.04,53.99,54.04,46855.0,54.03,54.04,53.99,54.04,46855.0
2024-05-14 12:50:00,54.04,54.09,54.03,54.05,18823.0,54.04,54.09,54.03,54.05,18823.0
2024-05-14 12:55:00,54.06,54.08,54.04,54.07,12460.0,54.06,54.08,54.04,54.07,12460.0
2024-05-14 13:00:00,54.08,54.08,53.99,54.01,13930.0,54.08,54.08,53.99,54.01,13930.0
2024-05-14 13:05:00,54.0,54.04,53.93,54.04,39978.0,54.0,54.04,53.93,54.04,39978.0
2024-05-14 13:10:00,54.06,54.06,54.01,54.01,12098.0,54.06,54.06,54.01,54.01,12098.0
2024-05-14 13:15:00,54.02,54.09,53.99,54.08,35322.0,54.02,54.09,53.99,54.08,35322.0
2024-05-14 13:20:00,54.09,54.12,54.07,54.07,7235.0,54.09,54.12,54.07,54.07,7235.0
2024-05-14 13:25:00,54.07,54.09,54.04,54.08,11294.0,54.07,54.09,54.04,54.08,11294.0
2024-05-14 13:30:00,54.08,54.09,54.05,54.09,6537.0,54.08,54.09,54.05,54.09,6537.0
2024-05-14 13:35:00,54.1,54.16,54.1,54.12,14543.0,54.1,54.16,54.1,54.12,14543.0
2024-05-14 13:40:00,54.12,54.14,54.07,54.13,16128.0,54.12,54.14,54.07,54.13,16128.0
2024-05-14 13:45:00,54.12,54.14,54.07,54.08,11747.0,54.12,54.14,54.07,54.08,11747.0
2024-05-14 13:50:00,54.07,54.08,54.06,54.06,6605.0,54.07,54.08,54.06,54.06,6605.0
2024-05-14 13:55:00,54.07,54.08,54.06,54.06,10949.0,54.07,54.08,54.06,54.06,10949.0
2024-05-14 14:00:00,54.05,54.1,54.02,54.04,65797.0,54.05,54.1,54.02,54.04,65797.0
2024-05-14 14:05:00,54.03,54.08,54.03,54.06,24192.0,54.03,54.08,54.03,54.06,24192.0
2024-05-14 14:10:00,54.07,54.11,54.04,54.1,24034.0,54.07,54.11,54.04,54.1,24034.0
2024-05-14 14:15:00,54.1,54.17,54.09,54.11,41611.0,54.1,54.17,54.09,54.11,41611.0
2024-05-14 14:20:00,54.11,54.17,54.1,54.13,60026.0,54.11,54.17,54.1,54.13,60026.0
2024-05-14 14:25:00,54.13,54.13,54.04,54.05,53866.0,54.13,54.13,54.04,54.05,53866.0
2024-05-14 14:30:00,54.05,54.08,54.03,54.05,37363.0,54.05,54.08,54.03,54.05,37363.0
2024-05-14 14:35:00,54.05,54.06,54.01,54.05,33604.0,54.05,54.06,54.01,54.05,33604.0
2024-05-14 14:40:00,54.05,54.12,54.04,54.1,83809.0,54.05,54.12,54.04,54.1,83809.0
2024-05-14 14:45:00,54.1,54.17,54.08,54.14,29609.0,54.1,54.17,54.08,54.14,29609.0
2024-05-14 14:50:00,54.13,54.14,54.08,54.12,36873.0,54.13,54.14,54.08,54.12,36873.0
2024-05-14 14:55:00,54.12,54.21,54.12,54.18,35507.0,54.12,54.21,54.12,54.18,35507.0
2024-05-14 15:00:00,54.19,54.19,54.12,54.13,26214.0,54.19,54.19,54.12,54.13,26214.0
2024-05-14 15:05:00,54.12,54.15,54.1,54.15,28011.0,54.12,54.15,54.1,54.15,28011.0
2024-05-14 15:10:00,54.15,54.2,54.14,54.18,20126.0,54.15,54.2,54.14,54.18,20126.0
2024-05-14 15:15:00,54.18,54.26,54.16,54.25,29934.0,54.18,54.26,54.16,54.25,29934.0
2024-05-14 15:20:00,54.24,54.31,54.22,54.3,38187.0,54.24,54.31,54.22,54.3,38187.0
2024-05-14 15:25:00,54.29,54.29,54.22,54.29,43891.0,54.29,54.29,54.22,54.29,43891.0
2024-05-14 15:30:00,54.29,54.31,54.26,54.3,37934.0,54.29,54.31,54.26,54.3,37934.0
2024-05-14 15:35:00,54.3,54.31,54.28,54.3,30772.0,54.3,54.31,54.28,54.3,30772.0
2024-05-14 15:40:00,54.3,54.32,54.28,54.29,56590.0,54.3,54.32,54.28,54.29,56590.0
2024-05-14 15:45:00,54.3,54.32,54.28,54.31,50858.0,54.3,54.32,54.28,54.31,50858.0
2024-05-14 15:50:00,54.32,54.46,54.31,54.46,227995.0,54.32,54.46,54.31,54.46,227995.0
2024-05-14 15:55:00,54.46,54.48,54.39,54.39,384311.0,54.46,54.48,54.39,54.39,384311.0
2024-05-15 09:30:00,54.73,54.82,54.59,54.75,90684.0,54.73,54.82,54.59,54.75,90684.0
2024-05-15 09:35:00,54.82,55.12,54.82,54.91,16426.0,54.82,55.12,54.82,54.91,16426.0
2024-05-15 09:40:00,54.92,54.96,54.81,54.84,14358.0,54.92,54.96,54.81,54.84,14358.0
2024-05-15 09:45:00,54.84,54.92,54.81,54.87,20945.0,54.84,54.92,54.81,54.87,20945.0
2024-05-15 09:50:00,54.86,54.89,54.79,54.82,21787.0,54.86,54.89,54.79,54.82,21787.0
2024-05-15 09:55:00,54.82,54.82,54.68,54.76,15705.0,54.82,54.82,54.68,54.76,15705.0
2024-05-15 10:00:00,54.75,54.78,54.69,54.77,22864.0,54.75,54.78,54.69,54.77,22864.0
2024-05-15 10:05:00,54.78,54.85,54.76,54.83,16461.0,54.78,54.85,54.76,54.83,16461.0
2024-05-15 10:10:00,54.82,54.83,54.66,54.68,13032.0,54.82,54.83,54.66,54.68,13032.0
2024-05-15 10:15:00,54.68,54.82,54.68,54.82,28677.0,54.68,54.82,54.68,54.82,28677.0
2024-05-15 10:20:00,54.82,54.92,54.79,54.89,15653.0,54.82,54.92,54.79,54.89,15653.0
2024-05-15 10:25:00,54.89,54.95,54.88,54.89,21336.0,54.89,54.95,54.88,54.89,21336.0
2024-05-15 10:30:00,54.9,54.91,54.82,54.84,19635.0,54.9,54.91,54.82,54.84,19635.0
2024-05-15 10:35:00,54.84,54.9,54.82,54.84,19824.0,54.84,54.9,54.82,54.84,19824.0
2024-05-15 10:40:00,54.85,54.89,54.84,54.87,26580.0,54.85,54.89,54.84,54.87,26580.0
2024-05-15 10:45:00,54.87,54.92,54.85,54.91,24394.0,54.87,54.92,54.85,54.91,24394.0
2024-05-15 10:50:00,54.91,54.95,54.87,54.95,43435.0,54.91,54.95,54.87,54.95,43435.0
2024-05-15 10:55:00,54.94,54.95,54.86,54.9,31845.0,54.94,54.95,54.86,54.9,31845.0
2024-05-15 11:00:00,54.9,54.92,54.85,54.87,18869.0,54.9,54.92,54.85,54.87,18869.0
2024-05-15 11:05:00,54.87,54.98,54.87,54.94,37266.0,54.87,54.98,54.87,54.94,37266.0
2024-05-15 11:10:00,54.94,54.94,54.87,54.91,23873.0,54.94,54.94,54.87,54.91,23873.0
2024-05-15 11:15:00,54.91,54.94,54.88,54.93,10494.0,54.91,54.94,54.88,54.93,10494.0
2024-05-15 11:20:00,54.93,54.94,54.85,54.88,15308.0,54.93,54.94,54.85,54.88,15308.0
2024-05-15 11:25:00,54.88,54.89,54.82,54.84,10034.0,54.88,54.89,54.82,54.84,10034.0
2024-05-15 11:30:00,54.84,54.9,54.83,54.88,14464.0,54.84,54.9,54.83,54.88,14464.0
2024-05-15 11:35:00,54.88,54.9,54.86,54.88,10794.0,54.88,54.9,54.86,54.88,10794.0
2024-05-15 11:40:00,54.88,54.9,54.84,54.85,13534.0,54.88,54.9,54.84,54.85,13534.0
2024-05-15 11:45:00,54.86,54.87,54.81,54.82,17546.0,54.86,54.87,54.81,54.82,17546.0
2024-05-15 11:50:00,54.83,54.83,54.79,54.82,16158.0,54.83,54.83,54.79,54.82,16158.0
2024-05-15 11:55:00,54.83,54.84,54.78,54.8,10974.0,54.83,54.84,54.78,54.8,10974.0
2024-05-15 12:00:00,54.8,54.81,54.77,54.8,12459.0,54.8,54.81,54.77,54.8,12459.0
2024-05-15 12:05:00,54.8,54.8,54.73,54.79,10885.0,54.8,54.8,54.73,54.79,10885.0
2024-05-15 12:10:00,54.78,54.8,54.75,54.77,8302.0,54.78,54.8,54.75,54.77,8302.0
2024-05-15 12:15:00,54.76,54.77,54.73,54.76,15461.0,54.76,54.77,54.73,54.76,15461.0
2024-05-15 12:20:00,54.76,54.77,54.74,54.75,7672.0,54.76,54.77,54.74,54.75,7672.0
2024-05-15 12:25:00,54.75,54.82,54.74,54.8,11793.0,54.75,54.82,54.74,54.8,11793.0
2024-05-15 12:30:00,54.8,54.82,54.79,54.8,13861.0,54.8,54.82,54.79,54.8,13861.0
2024-05-15 12:35:00,54.81,54.83,54.77,54.78,11949.0,54.81,54.83,54.77,54.78,11949.0
2024-05-15 12:40:00,54.78,54.78,54.73,54.74,12003.0,54.78,54.78,54.73,54.74,12003.0
2024-05-15 12:45:00,54.74,54.76,54.71,54.73,30568.0,54.74,54.76,54.71,54.73,30568.0
2024-05-15 12:50:00,54.73,54.78,54.72,54.77,13967.0,54.73,54.78,54.72,54.77,13967.0
2024-05-15 12:55:00,54.77,54.81,54.76,54.81,7066.0,54.77,54.81,54.76,54.81,7066.0
2024-05-15 13:00:00,54.81,54.87,54.81,54.87,11887.0,54.81,54.87,54.81,54.87,11887.0
2024-05-15 13:05:00,54.87,54.95,54.87,54.93,15365.0,54.87,54.95,54.87,54.93,15365.0
2024-05-15 13:10:00,54.94,54.98,54.92,54.95,17053.0,54.94,54.98,54.92,54.95,17053.0
2024-05-15 13:15:00,54.96,55.01,54.93,55.01,25522.0,54.96,55.01,54.93,55.01,25522.0
2024-05-15 13:20:00,55.0,55.01,54.96,54.97,17429.0,55.0,55.01,54.96,54.97,17429.0
2024-05-15 13:25:00,54.97,54.97,54.9,54.92,25778.0,54.97,54.97,54.9,54.92,25778.0
2024-05-15 13:30:00,54.93,54.97,54.9,54.96,8127.0,54.93,54.97,54.9,54.96,8127.0
2024-05-15 13:35:00,54.96,55.01,54.95,54.97,15451.0,54.96,55.01,54.95,54.97,15451.0
2024-05-15 13:40:00,54.96,54.97,54.9,54.94,19103.0,54.96,54.97,54.9,54.94,19103.0
2024-05-15 13:45:00,54.94,54.97,54.92,54.93,10613.0,54.94,54.97,54.92,54.93,10613.0
2024-05-15 13:50:00,54.92,55.0,54.91,55.0,7616.0,54.92,55.0,54.91,55.0,7616.0
2024-05-15 13:55:00,55.0,55.03,54.99,55.02,18282.0,55.0,55.03,54.99,55.02,18282.0
2024-05-15 14:00:00,55.02,55.07,55.0,55.07,15883.0,55.02,55.07,55.0,55.07,15883.0
2024-05-15 14:05:00,55.08,55.12,55.07,55.11,16675.0,55.08,55.12,55.07,55.11,16675.0
2024-05-15 14:10:00,55.1,55.13,55.09,55.13,13052.0,55.1,55.13,55.09,55.13,13052.0
2024-05-15 14:15:00,55.14,55.14,55.02,55.06,17487.0,55.14,55.14,55.02,55.06,17487.0
2024-05-15 14:20:00,55.06,55.06,55.02,55.04,10317.0,55.06,55.06,55.02,55.04,10317.0
2024-05-15 14:25:00,55.05,55.08,55.02,55.04,8992.0,55.05,55.08,55.02,55.04,8992.0
2024-05-15 14:30:00,55.05,55.08,55.04,55.05,11197.0,55.05,55.08,55.04,55.05,11197.0
2024-05-15 14:35:00,55.05,55.09,55.03,55.05,8722.0,55.05,55.09,55.03,55.05,8722.0
2024-05-15 14:40:00,55.05,55.07,55.02,55.03,5940.0,55.05,55.07,55.02,55.03,5940.0
2024-05-15 14:45:00,55.02,55.04,55.02,55.03,10504.0,55.02,55.04,55.02,55.03,10504.0
2024-05-15 14:50:00,55.03,55.08,55.02,55.06,17551.0,55.03,55.08,55.02,55.06,17551.0
2024-05-15 14:55:00,55.05,55.05,54.98,55.02,15022.0,55.05,55.05,54.98,55.02,15022.0
2024-05-15 15:00:00,55.02,55.05,55.01,55.04,8830.0,55.02,55.05,55.01,55.04,8830.0
2024-05-15 15:05:00,55.04,55.1,55.04,55.1,13579.0,55.04,55.1,55.04,55.1,13579.0
2024-05-15 15:10:00,55.1,55.1,55.05,55.05,18695.0,55.1,55.1,55.05,55.05,18695.0
2024-05-15 15:15:00,55.05,55.11,55.04,55.08,20425.0,55.05,55.11,55.04,55.08,20425.0
2024-05-15 15:20:00,55.09,55.1,55.05,55.07,26248.0,55.09,55.1,55.05,55.07,26248.0
2024-05-15 15:25:00,55.07,55.1,55.07,55.08,10255.0,55.07,55.1,55.07,55.08,10255.0
2024-05-15 15:30:00,55.09,55.09,54.99,55.01,31000.0,55.09,55.09,54.99,55.01,31000.0
2024-05-15 15:35:00,55.01,55.03,54.99,55.03,25962.0,55.01,55.03,54.99,55.03,25962.0
2024-05-15 15:40:00,55.03,55.14,55.02,55.14,42828.0,55.03,55.14,55.02,55.14,42828.0
2024-05-15 15:45:00,55.14,55.14,55.06,55.09,48185.0,55.14,55.14,55.06,55.09,48185.0
2024-05-15 15:50:00,55.08,55.3,55.04,55.29,118250.0,55.08,55.3,55.04,55.29,118250.0
2024-05-15 15:55:00,55.28,55.35,55.22,55.33,267484.0,55.28,55.35,55.22,55.33,267484.0
2024-05-16 09:30:00,55.5,55.53,55.27,55.29,75520.0,55.5,55.53,55.27,55.29,75520.0
2024-05-16 09:35:00,55.26,55.43,55.23,55.37,39015.0,55.26,55.43,55.23,55.37,39015.0
2024-05-16 09:40:00,55.36,55.49,55.29,55.35,58796.0,55.36,55.49,55.29,55.35,58796.0
2024-05-16 09:45:00,55.37,55.39,55.2,55.23,44347.0,55.37,55.39,55.2,55.23,44347.0
2024-05-16 09:50:00,55.23,55.27,55.18,55.2,21584.0,55.23,55.27,55.18,55.2,21584.0
2024-05-16 09:55:00,55.17,55.18,55.1,55.16,36974.0,55.17,55.18,55.1,55.16,36974.0
2024-05-16 10:00:00,55.18,55.19,55.1,55.18,30413.0,55.18,55.19,55.1,55.18,30413.0
2024-05-16 10:05:00,55.17,55.18,55.04,55.06,30578.0,55.17,55.18,55.04,55.06,30578.0
2024-05-16 10:10:00,55.07,55.12,55.01,55.05,19039.0,55.07,55.12,55.01,55.05,19039.0
2024-05-16 10:15:00,55.06,55.12,55.06,55.12,11652.0,55.06,55.12,55.06,55.12,11652.0
2024-05-16 10:20:00,55.11,55.13,55.04,55.04,22704.0,55.11,55.13,55.04,55.04,22704.0
2024-05-16 10:25:00,55.03,55.04,54.95,54.96,22270.0,55.03,55.04,54.95,54.96,22270.0
2024-05-16 10:30:00,54.96,55.0,54.96,54.98,23271.0,54.96,55.0,54.96,54.98,23271.0
2024-05-16 10:35:00,54.97,55.12,54.97,55.09,19208.0,54.97,55.12,54.97,55.09,19208.0
2024-05-16 10:40:00,55.09,55.11,55.03,55.08,23445.0,55.09,55.11,55.03,55.08,23445.0
2024-05-16 10:45:00,55.08,55.12,55.04,55.1,45617.0,55.08,55.12,55.04,55.1,45617.0
2024-05-16 10:50:00,55.1,55.1,55.01,55.05,27821.0,55.1,55.1,55.01,55.05,27821.0
2024-05-16 10:55:00,55.07,55.07,55.02,55.05,19389.0,55.07,55.07,55.02,55.05,19389.0
2024-05-16 11:00:00,55.05,55.09,55.02,55.05,16120.0,55.05,55.09,55.02,55.05,16120.0
2024-05-16 11:05:00,55.05,55.16,55.03,55.16,25985.0,55.05,55.16,55.03,55.16,25985.0
2024-05-16 11:10:00,55.15,55.15,54.98,55.01,31890.0,55.15,55.15,54.98,55.01,31890.0
2024-05-16 11:15:00,55.02,55.04,54.98,55.03,28168.0,55.02,55.04,54.98,55.03,28168.0
2024-05-16 11:20:00,55.02,55.08,55.01,55.08,27040.0,55.02,55.08,55.01,55.08,27040.0
2024-05-16 11:25:00,55.07,55.11,55.05,55.11,13467.0,55.07,55.11,55.05,55.11,13467.0
2024-05-16 11:30:00,55.11,55.12,55.07,55.09,22998.0,55.11,55.12,55.07,55.09,22998.0
2024-05-16 11:35:00,55.1,55.11,54.91,54.98,35386.0,55.1,55.11,54.91,54.98,35386.0
2024-05-16 11:40:00,54.97,54.97,54.81,54.84,29810.0,54.97,54.97,54.81,54.84,29810.0
2024-05-16 11:45:00,54.82,54.9,54.82,54.87,23854.0,54.82,54.9,54.82,54.87,23854.0
2024-05-16 11:50:00,54.86,54.93,54.85,54.91,36715.0,54.86,54.93,54.85,54.91,36715.0
2024-05-16 11:55:00,54.91,54.92,54.83,54.84,25643.0,54.91,54.92,54.83,54.84,25643.0
2024-05-16 12:00:00,54.85,54.86,54.78,54.82,28627.0,54.85,54.86,54.78,54.82,28627.0
2024-05-16 12:05:00,54.82,54.87,54.8,54.86,19847.0,54.82,54.87,54.8,54.86,19847.0
2024-05-16 12:10:00,54.86,54.86,54.8,54.82,34185.0,54.86,54.86,54.8,54.82,34185.0
2024-05-16 12:15:00,54.81,54.85,54.77,54.78,18949.0,54.81,54.85,54.77,54.78,18949.0
2024-05-16 12:20:00,54.79,54.85,54.76,54.83,22658.0,54.79,54.85,54.76,54.83,22658.0
2024-05-16 12:25:00,54.83,54.83,54.78,54.79,12690.0,54.83,54.83,54.78,54.79,12690.0
2024-05-16 12:30:00,54.78,54.79,54.7,54.71,50289.0,54.78,54.79,54.7,54.71,50289.0
2024-05-16 12:35:00,54.72,54.72,54.66,54.67,60546.0,54.72,54.72,54.66,54.67,60546.0
2024-05-16 12:40:00,54.66,54.69,54.61,54.69,53001.0,54.66,54.69,54.61,54.69,53001.0
2024-05-16 12:45:00,54.68,54.75,54.68,54.73,23471.0,54.68,54.75,54.68,54.73,23471.0
2024-05-16 12:50:00,54.73,54.77,54.72,54.76,24323.0,54.73,54.77,54.72,54.76,24323.0
2024-05-16 12:55:00,54.76,54.8,54.75,54.79,13440.0,54.76,54.8,54.75,54.79,13440.0
2024-05-16 13:00:00,54.79,54.79,54.71,54.72,22091.0,54.79,54.79,54.71,54.72,22091.0
2024-05-16 13:05:00,54.72,54.8,54.71,54.79,24357.0,54.72,54.8,54.71,54.79,24357.0
2024-05-16 13:10:00,54.79,54.8,54.74,54.79,15463.0,54.79,54.8,54.74,54.79,15463.0
2024-05-16 13:15:00,54.79,54.82,54.75,54.78,69795.0,54.79,54.82,54.75,54.78,69795.0
2024-05-16 13:20:00,54.78,54.81,54.72,54.73,40734.0,54.78,54.81,54.72,54.73,40734.0
2024-05-16 13:25:00,54.72,54.78,54.71,54.74,20267.0,54.72,54.78,54.71,54.74,20267.0
2024-05-16 13:30:00,54.74,54.78,54.74,54.76,19706.0,54.74,54.78,54.74,54.76,19706.0
2024-05-16 13:35:00,54.75,54.76,54.65,54.69,18967.0,54.75,54.76,54.65,54.69,18967.0
2024-05-16 13:40:00,54.69,54.72,54.69,54.7,10354.0,54.69,54.72,54.69,54.7,10354.0
2024-05-16 13:45:00,54.69,54.7,54.63,54.66,19634.0,54.69,54.7,54.63,54.66,19634.0
2024-05-16 13:50:00,54.67,54.72,54.65,54.71,17389.0,54.67,54.72,54.65,54.71,17389.0
2024-05-16 13:55:00,54.71,54.71,54.67,54.69,14811.0,54.71,54.71,54.67,54.69,14811.0
2024-05-16 14:00:00,54.69,54.69,54.61,54.62,18558.0,54.69,54.69,54.61,54.62,18558.0
2024-05-16 14:05:00,54.62,54.75,54.57,54.57,247681.0,54.62,54.75,54.57,54.57,247681.0
2024-05-16 14:10:00,54.57,54.57,54.49,54.5,31620.0,54.57,54.57,54.49,54.5,31620.0
2024-05-16 14:15:00,54.5,54.53,54.46,54.47,27131.0,54.5,54.53,54.46,54.47,27131.0
2024-05-16 14:20:00,54.47,54.52,54.46,54.48,30174.0,54.47,54.52,54.46,54.48,30174.0
2024-05-16 14:25:00,54.48,54.5,54.45,54.48,28340.0,54.48,54.5,54.45,54.48,28340.0
2024-05-16 14:30:00,54.48,54.52,54.47,54.52,29657.0,54.48,54.52,54.47,54.52,29657.0
2024-05-16 14:35:00,54.51,54.57,54.5,54.54,21005.0,54.51,54.57,54.5,54.54,21005.0
2024-05-16 14:40:00,54.54,54.67,54.53,54.67,35714.0,54.54,54.67,54.53,54.67,35714.0
2024-05-16 14:45:00,54.66,54.71,54.65,54.66,24805.0,54.66,54.71,54.65,54.66,24805.0
2024-05-16 14:50:00,54.66,54.66,54.6,54.64,31402.0,54.66,54.66,54.6,54.64,31402.0
2024-05-16 14:55:00,54.64,54.66,54.59,54.66,29091.0,54.64,54.66,54.59,54.66,29091.0
2024-05-16 15:00:00,54.66,54.68,54.64,54.66,16700.0,54.66,54.68,54.64,54.66,16700.0
2024-05-16 15:05:00,54.66,54.7,54.64,54.68,27065.0,54.66,54.7,54.64,54.68,27065.0
2024-05-16 15:10:00,54.68,54.7,54.67,54.67,31505.0,54.68,54.7,54.67,54.67,31505.0
2024-05-16 15:15:00,54.67,54.7,54.65,54.67,30561.0,54.67,54.7,54.65,54.67,30561.0
2024-05-16 15:20:00,54.66,54.7,54.64,54.69,33802.0,54.66,54.7,54.64,54.69,33802.0
2024-05-16 15:25:00,54.7,54.72,54.69,54.71,33764.0,54.7,54.72,54.69,54.71,33764.0
2024-05-16 15:30:00,54.71,54.72,54.64,54.72,50745.0,54.71,54.72,54.64,54.72,50745.0
2024-05-16 15:35:00,54.72,54.75,54.67,54.71,61953.0,54.72,54.75,54.67,54.71,61953.0
2024-05-16 15:40:00,54.71,54.74,54.67,54.73,45498.0,54.71,54.74,54.67,54.73,45498.0
2024-05-16 15:45:00,54.73,54.75,54.7,54.72,74172.0,54.73,54.75,54.7,54.72,74172.0
2024-05-16 15:50:00,54.72,54.77,54.61,54.61,158612.0,54.72,54.77,54.61,54.61,158612.0
2024-05-16 15:55:00,54.61,54.63,54.55,54.6,411843.0,54.61,54.63,54.55,54.6,411843.0
2024-05-17 09:30:00,53.58,55.12,52.83,54.86,524119.0,53.58,55.12,52.83,54.86,524119.0
2024-05-17 09:35:00,54.9,55.43,54.84,54.94,185210.0,54.9,55.43,54.84,54.94,185210.0
2024-05-17 09:40:00,54.94,54.94,54.13,54.17,136484.0,54.94,54.94,54.13,54.17,136484.0
2024-05-17 09:45:00,54.21,54.52,54.01,54.28,49758.0,54.21,54.52,54.01,54.28,49758.0
2024-05-17 09:50:00,54.23,54.74,54.16,54.68,48481.0,54.23,54.74,54.16,54.68,48481.0
2024-05-17 09:55:00,54.66,54.7,54.51,54.53,37529.0,54.66,54.7,54.51,54.53,37529.0
2024-05-17 10:00:00,54.48,54.48,54.25,54.26,32792.0,54.48,54.48,54.25,54.26,32792.0
2024-05-17 10:05:00,54.23,54.3,54.08,54.13,44891.0,54.23,54.3,54.08,54.13,44891.0
2024-05-17 10:10:00,54.14,54.24,53.95,54.19,35216.0,54.14,54.24,53.95,54.19,35216.0
2024-05-17 10:15:00,54.21,54.24,54.11,54.22,29050.0,54.21,54.24,54.11,54.22,29050.0
2024-05-17 10:20:00,54.21,54.39,54.2,54.29,30582.0,54.21,54.39,54.2,54.29,30582.0
2024-05-17 10:25:00,54.3,54.31,54.09,54.17,19594.0,54.3,54.31,54.09,54.17,19594.0
2024-05-17 10:30:00,54.19,54.22,54.09,54.13,33306.0,54.19,54.22,54.09,54.13,33306.0
2024-05-17 10:35:00,54.12,54.12,53.88,53.9,40880.0,54.12,54.12,53.88,53.9,40880.0
2024-05-17 10:40:00,53.9,54.06,53.83,54.05,39795.0,53.9,54.06,53.83,54.05,39795.0
2024-05-17 10:45:00,54.05,54.09,53.9,53.95,51363.0,54.05,54.09,53.9,53.95,51363.0
2024-05-17 10:50:00,53.94,54.0,53.84,54.0,32055.0,53.94,54.0,53.84,54.0,32055.0
2024-05-17 10:55:00,53.99,54.09,53.97,53.99,42146.0,53.99,54.09,53.97,53.99,42146.0
2024-05-17 11:00:00,54.0,54.0,53.73,53.8,59946.0,54.0,54.0,53.73,53.8,59946.0
2024-05-17 11:05:00,53.81,53.82,53.66,53.8,33448.0,53.81,53.82,53.66,53.8,33448.0
2024-05-17 11:10:00,53.79,53.81,53.66,53.69,53496.0,53.79,53.81,53.66,53.69,53496.0
2024-05-17 11:15:00,53.69,53.69,53.44,53.56,41374.0,53.69,53.69,53.44,53.56,41374.0
2024-05-17 11:20:00,53.56,53.56,53.42,53.46,36824.0,53.56,53.56,53.42,53.46,36824.0
2024-05-17 11:25:00,53.46,53.5,53.28,53.3,42229.0,53.46,53.5,53.28,53.3,42229.0
2024-05-17 11:30:00,53.3,53.4,53.29,53.38,20958.0,53.3,53.4,53.29,53.38,20958.0
2024-05-17 11:35:00,53.38,53.49,53.33,53.42,51165.0,53.38,53.49,53.33,53.42,51165.0
2024-05-17 11:40:00,53.41,53.66,53.41,53.6,41121.0,53.41,53.66,53.41,53.6,41121.0
2024-05-17 11:45:00,53.59,53.67,53.49,53.61,39648.0,53.59,53.67,53.49,53.61,39648.0
2024-05-17 11:50:00,53.6,53.88,53.6,53.82,27173.0,53.6,53.88,53.6,53.82,27173.0
2024-05-17 11:55:00,53.82,53.86,53.75,53.78,31594.0,53.82,53.86,53.75,53.78,31594.0
2024-05-17 12:00:00,53.76,53.78,53.65,53.7,30022.0,53.76,53.78,53.65,53.7,30022.0
2024-05-17 12:05:00,53.69,53.72,53.56,53.57,22544.0,53.69,53.72,53.56,53.57,22544.0
2024-05-17 12:10:00,53.58,53.6,53.51,53.6,18058.0,53.58,53.6,53.51,53.6,18058.0
2024-05-17 12:15:00,53.6,53.64,53.55,53.55,14784.0,53.6,53.64,53.55,53.55,14784.0
2024-05-17 12:20:00,53.55,53.59,53.49,53.56,16831.0,53.55,53.59,53.49,53.56,16831.0
2024-05-17 12:25:00,53.56,53.64,53.55,53.56,18077.0,53.56,53.64,53.55,53.56,18077.0
2024-05-17 12:30:00,53.55,53.58,53.49,53.52,17967.0,53.55,53.58,53.49,53.52,17967.0
2024-05-17 12:35:00,53.52,53.6,53.49,53.59,19482.0,53.52,53.6,53.49,53.59,19482.0
2024-05-17 12:40:00,53.6,53.64,53.56,53.62,13768.0,53.6,53.64,53.56,53.62,13768.0
2024-05-17 12:45:00,53.62,53.76,53.61,53.76,23690.0,53.62,53.76,53.61,53.76,23690.0
2024-05-17 12:50:00,53.77,53.8,53.74,53.77,14044.0,53.77,53.8,53.74,53.77,14044.0
2024-05-17 12:55:00,53.76,53.81,53.75,53.8,61453.0,53.76,53.81,53.75,53.8,61453.0
2024-05-17 13:00:00,53.8,53.88,53.8,53.88,37494.0,53.8,53.88,53.8,53.88,37494.0
2024-05-17 13:05:00,53.9,53.98,53.86,53.96,19794.0,53.9,53.98,53.86,53.96,19794.0
2024-05-17 13:10:00,53.96,53.97,53.86,53.86,11342.0,53.96,53.97,53.86,53.86,11342.0
2024-05-17 13:15:00,53.88,53.88,53.73,53.77,53651.0,53.88,53.88,53.73,53.77,53651.0
2024-05-17 13:20:00,53.77,53.84,53.75,53.81,40968.0,53.77,53.84,53.75,53.81,40968.0
2024-05-17 13:25:00,53.81,53.83,53.79,53.8,10957.0,53.81,53.83,53.79,53.8,10957.0
2024-05-17 13:30:00,53.8,53.88,53.79,53.83,18556.0,53.8,53.88,53.79,53.83,18556.0
2024-05-17 13:35:00,53.82,53.9,53.76,53.88,26820.0,53.82,53.9,53.76,53.88,26820.0
2024-05-17 13:40:00,53.87,54.0,53.86,53.95,14260.0,53.87,54.0,53.86,53.95,14260.0
2024-05-17 13:45:00,53.95,53.98,53.91,53.96,14484.0,53.95,53.98,53.91,53.96,14484.0
2024-05-17 13:50:00,53.96,53.96,53.9,53.94,16184.0,53.96,53.96,53.9,53.94,16184.0
2024-05-17 13:55:00,53.94,54.01,53.93,54.0,24919.0,53.94,54.01,53.93,54.0,24919.0
2024-05-17 14:00:00,54.0,54.05,53.99,54.05,25456.0,54.0,54.05,53.99,54.05,25456.0
2024-05-17 14:05:00,54.05,54.09,54.03,54.04,20719.0,54.05,54.09,54.03,54.04,20719.0
2024-05-17 14:10:00,54.05,54.13,54.04,54.11,19556.0,54.05,54.13,54.04,54.11,19556.0
2024-05-17 14:15:00,54.11,54.15,54.06,54.1,77171.0,54.11,54.15,54.06,54.1,77171.0
2024-05-17 14:20:00,54.08,54.09,53.91,54.06,43241.0,54.08,54.09,53.91,54.06,43241.0
2024-05-17 14:25:00,54.07,54.14,54.03,54.11,18533.0,54.07,54.14,54.03,54.11,18533.0
2024-05-17 14:30:00,54.12,54.17,54.1,54.17,98562.0,54.12,54.17,54.1,54.17,98562.0
2024-05-17 14:35:00,54.17,54.25,54.17,54.22,38006.0,54.17,54.25,54.17,54.22,38006.0
2024-05-17 14:40:00,54.23,54.23,54.04,54.1,28035.0,54.23,54.23,54.04,54.1,28035.0
2024-05-17 14:45:00,54.1,54.17,54.04,54.17,20720.0,54.1,54.17,54.04,54.17,20720.0
2024-05-17 14:50:00,54.19,54.19,54.14,54.18,14192.0,54.19,54.19,54.14,54.18,14192.0
2024-05-17 14:55:00,54.19,54.24,54.18,54.19,16720.0,54.19,54.24,54.18,54.19,16720.0
2024-05-17 15:00:00,54.19,54.2,54.13,54.15,23459.0,54.19,54.2,54.13,54.15,23459.0
2024-05-17 15:05:00,54.15,54.16,54.08,54.14,29511.0,54.15,54.16,54.08,54.14,29511.0
2024-05-17 15:10:00,54.14,54.18,54.09,54.16,30025.0,54.14,54.18,54.09,54.16,30025.0
2024-05-17 15:15:00,54.16,54.17,54.1,54.11,28232.0,54.16,54.17,54.1,54.11,28232.0
2024-05-17 15:20:00,54.11,54.17,54.08,54.16,31425.0,54.11,54.17,54.08,54.16,31425.0
2024-05-17 15:25:00,54.16,54.28,54.14,54.27,55276.0,54.16,54.28,54.14,54.27,55276.0
2024-05-17 15:30:00,54.28,54.28,54.21,54.27,49281.0,54.28,54.28,54.21,54.27,49281.0
2024-05-17 15:35:00,54.27,54.43,54.26,54.4,77760.0,54.27,54.43,54.26,54.4,77760.0
2024-05-17 15:40:00,54.41,54.43,54.34,54.38,89794.0,54.41,54.43,54.34,54.38,89794.0
2024-05-17 15:45:00,54.38,54.41,54.37,54.4,75159.0,54.38,54.41,54.37,54.4,75159.0
2024-05-17 15:50:00,54.4,54.47,54.38,54.45,156262.0,54.4,54.47,54.38,54.45,156262.0
2024-05-17 15:55:00,54.44,54.56,54.36,54.52,648401.0,54.44,54.56,54.36,54.52,648401.0
2024-05-20 09:30:00,54.52,54.69,54.29,54.46,77284.0,54.52,54.69,54.29,54.46,77284.0
2024-05-20 09:35:00,54.46,54.76,54.42,54.66,20017.0,54.46,54.76,54.42,54.66,20017.0
2024-05-20 09:40:00,54.68,54.68,54.43,54.43,15567.0,54.68,54.68,54.43,54.43,15567.0
2024-05-20 09:45:00,54.44,54.47,54.32,54.45,12604.0,54.44,54.47,54.32,54.45,12604.0
2024-05-20 09:50:00,54.45,54.56,54.41,54.52,5606.0,54.45,54.56,54.41,54.52,5606.0
2024-05-20 09:55:00,54.51,54.59,54.5,54.54,6457.0,54.51,54.59,54.5,54.54,6457.0
2024-05-20 10:00:00,54.51,54.63,54.51,54.63,14167.0,54.51,54.63,54.51,54.63,14167.0
2024-05-20 10:05:00,54.62,54.64,54.52,54.62,29507.0,54.62,54.64,54.52,54.62,29507.0
2024-05-20 10:10:00,54.63,54.73,54.62,54.65,22006.0,54.63,54.73,54.62,54.65,22006.0
2024-05-20 10:15:00,54.66,54.79,54.59,54.78,18981.0,54.66,54.79,54.59,54.78,18981.0
2024-05-20 10:20:00,54.78,54.81,54.75,54.78,19379.0,54.78,54.81,54.75,54.78,19379.0
2024-05-20 10:25:00,54.79,54.79,54.7,54.78,14299.0,54.79,54.79,54.7,54.78,14299.0
2024-05-20 10:30:00,54.8,54.8,54.71,54.72,8898.0,54.8,54.8,54.71,54.72,8898.0
2024-05-20 10:35:00,54.7,54.72,54.63,54.65,11638.0,54.7,54.72,54.63,54.65,11638.0
2024-05-20 10:40:00,54.64,54.71,54.63,54.63,12741.0,54.64,54.71,54.63,54.63,12741.0
2024-05-20 10:45:00,54.64,54.7,54.62,54.64,14336.0,54.64,54.7,54.62,54.64,14336.0
2024-05-20 10:50:00,54.64,54.69,54.64,54.67,10075.0,54.64,54.69,54.64,54.67,10075.0
2024-05-20 10:55:00,54.68,54.75,54.67,54.72,10630.0,54.68,54.75,54.67,54.72,10630.0
2024-05-20 11:00:00,54.72,54.78,54.7,54.74,9100.0,54.72,54.78,54.7,54.74,9100.0
2024-05-20 11:05:00,54.77,54.81,54.77,54.79,22230.0,54.77,54.81,54.77,54.79,22230.0
2024-05-20 11:10:00,54.79,54.88,54.79,54.86,19131.0,54.79,54.88,54.79,54.86,19131.0
2024-05-20 11:15:00,54.87,54.93,54.86,54.9,20254.0,54.87,54.93,54.86,54.9,20254.0
2024-05-20 11:20:00,54.9,54.9,54.83,54.84,14196.0,54.9,54.9,54.83,54.84,14196.0
2024-05-20 11:25:00,54.83,54.88,54.77,54.79,8581.0,54.83,54.88,54.77,54.79,8581.0
2024-05-20 11:30:00,54.79,54.8,54.77,54.79,9545.0,54.79,54.8,54.77,54.79,9545.0
2024-05-20 11:35:00,54.78,54.85,54.78,54.84,11102.0,54.78,54.85,54.78,54.84,11102.0
2024-05-20 11:40:00,54.83,54.84,54.73,54.73,23245.0,54.83,54.84,54.73,54.73,23245.0
2024-05-20 11:45:00,54.74,54.76,54.71,54.73,8163.0,54.74,54.76,54.71,54.73,8163.0
2024-05-20 11:50:00,54.74,54.77,54.71,54.77,9373.0,54.74,54.77,54.71,54.77,9373.0
2024-05-20 11:55:00,54.77,54.78,54.72,54.73,9286.0,54.77,54.78,54.72,54.73,9286.0
2024-05-20 12:00:00,54.73,54.81,54.73,54.81,9682.0,54.73,54.81,54.73,54.81,9682.0
2024-05-20 12:05:00,54.83,54.85,54.82,54.83,12211.0,54.83,54.85,54.82,54.83,12211.0
2024-05-20 12:10:00,54.83,54.87,54.82,54.87,10661.0,54.83,54.87,54.82,54.87,10661.0
2024-05-20 12:15:00,54.86,54.92,54.86,54.91,13065.0,54.86,54.92,54.86,54.91,13065.0
2024-05-20 12:20:00,54.92,54.93,54.82,54.83,19758.0,54.92,54.93,54.82,54.83,19758.0
2024-05-20 12:25:00,54.82,54.83,54.79,54.82,10349.0,54.82,54.83,54.79,54.82,10349.0
2024-05-20 12:30:00,54.82,54.83,54.79,54.83,9763.0,54.82,54.83,54.79,54.83,9763.0
2024-05-20 12:35:00,54.83,54.91,54.82,54.91,8254.0,54.83,54.91,54.82,54.91,8254.0
2024-05-20 12:40:00,54.91,54.95,54.89,54.95,13452.0,54.91,54.95,54.89,54.95,13452.0
2024-05-20 12:45:00,54.95,54.97,54.93,54.94,13406.0,54.95,54.97,54.93,54.94,13406.0
2024-05-20 12:50:00,54.94,54.97,54.93,54.95,7372.0,54.94,54.97,54.93,54.95,7372.0
2024-05-20 12:55:00,54.95,54.98,54.85,54.85,13952.0,54.95,54.98,54.85,54.85,13952.0
2024-05-20 13:00:00,54.84,54.9,54.83,54.88,14802.0,54.84,54.9,54.83,54.88,14802.0
2024-05-20 13:05:00,54.88,54.91,54.87,54.88,12634.0,54.88,54.91,54.87,54.88,12634.0
2024-05-20 13:10:00,54.87,54.87,54.81,54.83,19466.0,54.87,54.87,54.81,54.83,19466.0
2024-05-20 13:15:00,54.83,54.84,54.77,54.77,9220.0,54.83,54.84,54.77,54.77,9220.0
2024-05-20 13:20:00,54.78,54.83,54.76,54.79,15842.0,54.78,54.83,54.76,54.79,15842.0
2024-05-20 13:25:00,54.79,54.82,54.73,54.76,9755.0,54.79,54.82,54.73,54.76,9755.0
2024-05-20 13:30:00,54.76,54.8,54.75,54.8,20672.0,54.76,54.8,54.75,54.8,20672.0
2024-05-20 13:35:00,54.8,54.82,54.78,54.8,11259.0,54.8,54.82,54.78,54.8,11259.0
2024-05-20 13:40:00,54.8,54.82,54.78,54.79,9570.0,54.8,54.82,54.78,54.79,9570.0
2024-05-20 13:45:00,54.79,54.83,54.77,54.78,30756.0,54.79,54.83,54.77,54.78,30756.0
2024-05-20 13:50:00,54.77,54.77,54.71,54.74,8439.0,54.77,54.77,54.71,54.74,8439.0
2024-05-20 13:55:00,54.73,54.77,54.72,54.75,12217.0,54.73,54.77,54.72,54.75,12217.0
2024-05-20 14:00:00,54.74,54.83,54.73,54.82,39354.0,54.74,54.83,54.73,54.82,39354.0
2024-05-20 14:05:00,54.83,54.83,54.75,54.78,20446.0,54.83,54.83,54.75,54.78,20446.0
2024-05-20 14:10:00,54.78,54.84,54.77,54.84,12123.0,54.78,54.84,54.77,54.84,12123.0
2024-05-20 14:15:00,54.83,54.88,54.82,54.88,16073.0,54.83,54.88,54.82,54.88,16073.0
2024-05-20 14:20:00,54.88,54.9,54.85,54.88,10288.0,54.88,54.9,54.85,54.88,10288.0
2024-05-20 14:25:00,54.88,54.9,54.87,54.89,10805.0,54.88,54.9,54.87,54.89,10805.0
2024-05-20 14:30:00,54.9,54.92,54.89,54.9,14202.0,54.9,54.92,54.89,54.9,14202.0
2024-05-20 14:35:00,54.9,54.9,54.87,54.89,6170.0,54.9,54.9,54.87,54.89,6170.0
2024-05-20 14:40:00,54.89,54.93,54.86,54.87,21211.0,54.89,54.93,54.86,54.87,21211.0
2024-05-20 14:45:00,54.87,54.88,54.78,54.8,13828.0,54.87,54.88,54.78,54.8,13828.0
2024-05-20 14:50:00,54.8,54.82,54.76,54.79,17114.0,54.8,54.82,54.76,54.79,17114.0
2024-05-20 14:55:00,54.78,54.91,54.76,54.86,23179.0,54.78,54.91,54.76,54.86,23179.0
2024-05-20 15:00:00,54.86,54.96,54.86,54.94,15690.0,54.86,54.96,54.86,54.94,15690.0
2024-05-20 15:05:00,54.93,54.98,54.91,54.98,20011.0,54.93,54.98,54.91,54.98,20011.0
2024-05-20 15:10:00,54.97,55.0,54.95,55.0,24740.0,54.97,55.0,54.95,55.0,24740.0
2024-05-20 15:15:00,54.99,55.0,54.96,54.98,26246.0,54.99,55.0,54.96,54.98,26246.0
2024-05-20 15:20:00,54.98,54.98,54.93,54.94,18554.0,54.98,54.98,54.93,54.94,18554.0
2024-05-20 15:25:00,54.94,54.95,54.89,54.92,26339.0,54.94,54.95,54.89,54.92,26339.0
2024-05-20 15:30:00,54.91,54.94,54.9,54.91,19039.0,54.91,54.94,54.9,54.91,19039.0
2024-05-20 15:35:00,54.91,54.93,54.89,54.93,23706.0,54.91,54.93,54.89,54.93,23706.0
2024-05-20 15:40:00,54.93,54.95,54.85,54.85,58421.0,54.93,54.95,54.85,54.85,58421.0
2024-05-20 15:45:00,54.86,54.91,54.84,54.9,39351.0,54.86,54.91,54.84,54.9,39351.0
2024-05-20 15:50:00,54.9,54.96,54.79,54.8,134467.0,54.9,54.96,54.79,54.8,134467.0
2024-05-20 15:55:00,54.8,54.95,54.8,54.95,304161.0,54.8,54.95,54.8,54.95,304161.0
2024-05-21 09:30:00,55.08,55.12,54.75,54.78,68671.0,55.08,55.12,54.75,54.78,68671.0
2024-05-21 09:35:00,54.76,54.82,54.53,54.53,14977.0,54.76,54.82,54.53,54.53,14977.0
2024-05-21 09:40:00,54.56,54.65,54.54,54.63,9580.0,54.56,54.65,54.54,54.63,9580.0
2024-05-21 09:45:00,54.64,54.81,54.54,54.54,15089.0,54.64,54.81,54.54,54.54,15089.0
2024-05-21 09:50:00,54.55,54.67,54.55,54.65,7642.0,54.55,54.67,54.55,54.65,7642.0
2024-05-21 09:55:00,54.65,54.71,54.55,54.57,11177.0,54.65,54.71,54.55,54.57,11177.0
2024-05-21 10:00:00,54.58,54.69,54.57,54.64,7510.0,54.58,54.69,54.57,54.64,7510.0
2024-05-21 10:05:00,54.64,54.69,54.61,54.62,18099.0,54.64,54.69,54.61,54.62,18099.0
2024-05-21 10:10:00,54.62,54.72,54.6,54.72,21013.0,54.62,54.72,54.6,54.72,21013.0
2024-05-21 10:15:00,54.72,54.73,54.67,54.68,20970.0,54.72,54.73,54.67,54.68,20970.0
2024-05-21 10:20:00,54.68,54.74,54.66,54.74,9694.0,54.68,54.74,54.66,54.74,9694.0
2024-05-21 10:25:00,54.75,54.76,54.48,54.49,32698.0,54.75,54.76,54.48,54.49,32698.0
2024-05-21 10:30:00,54.5,54.54,54.49,54.53,16368.0,54.5,54.54,54.49,54.53,16368.0
2024-05-21 10:35:00,54.51,54.57,54.51,54.56,8791.0,54.51,54.57,54.51,54.56,8791.0
2024-05-21 10:40:00,54.55,54.55,54.45,54.47,9808.0,54.55,54.55,54.45,54.47,9808.0
2024-05-21 10:45:00,54.48,54.59,54.48,54.57,8647.0,54.48,54.59,54.48,54.57,8647.0
2024-05-21 10:50:00,54.58,54.65,54.57,54.61,8651.0,54.58,54.65,54.57,54.61,8651.0
2024-05-21 10:55:00,54.6,54.68,54.59,54.64,9985.0,54.6,54.68,54.59,54.64,9985.0
2024-05-21 11:00:00,54.64,54.64,54.52,54.53,7420.0,54.64,54.64,54.52,54.53,7420.0
2024-05-21 11:05:00,54.52,54.52,54.48,54.5,9474.0,54.52,54.52,54.48,54.5,9474.0
2024-05-21 11:10:00,54.5,54.51,54.44,54.45,17730.0,54.5,54.51,54.44,54.45,17730.0
2024-05-21 11:15:00,54.44,54.49,54.41,54.45,17168.0,54.44,54.49,54.41,54.45,17168.0
2024-05-21 11:20:00,54.44,54.56,54.44,54.53,16911.0,54.44,54.56,54.44,54.53,16911.0
2024-05-21 11:25:00,54.52,54.53,54.45,54.48,8487.0,54.52,54.53,54.45,54.48,8487.0
2024-05-21 11:30:00,54.47,54.5,54.45,54.47,14993.0,54.47,54.5,54.45,54.47,14993.0
2024-05-21 11:35:00,54.47,54.52,54.36,54.38,15849.0,54.47,54.52,54.36,54.38,15849.0
2024-05-21 11:40:00,54.38,54.4,54.36,54.39,16698.0,54.38,54.4,54.36,54.39,16698.0
2024-05-21 11:45:00,54.38,54.39,54.32,54.33,19118.0,54.38,54.39,54.32,54.33,19118.0
2024-05-21 11:50:00,54.33,54.34,54.28,54.32,12639.0,54.33,54.34,54.28,54.32,12639.0
2024-05-21 11:55:00,54.32,54.33,54.3,54.32,8418.0,54.32,54.33,54.3,54.32,8418.0
2024-05-21 12:00:00,54.33,54.4,54.32,54.39,23741.0,54.33,54.4,54.32,54.39,23741.0
2024-05-21 12:05:00,54.38,54.4,54.36,54.4,11125.0,54.38,54.4,54.36,54.4,11125.0
2024-05-21 12:10:00,54.4,54.45,54.35,54.43,50251.0,54.4,54.45,54.35,54.43,50251.0
2024-05-21 12:15:00,54.43,54.54,54.43,54.54,15295.0,54.43,54.54,54.43,54.54,15295.0
2024-05-21 12:20:00,54.53,54.59,54.53,54.59,31606.0,54.53,54.59,54.53,54.59,31606.0
2024-05-21 12:25:00,54.59,54.68,54.59,54.65,30161.0,54.59,54.68,54.59,54.65,30161.0
2024-05-21 12:30:00,54.67,54.7,54.61,54.63,18725.0,54.67,54.7,54.61,54.63,18725.0
2024-05-21 12:35:00,54.63,54.65,54.62,54.62,7448.0,54.63,54.65,54.62,54.62,7448.0
2024-05-21 12:40:00,54.63,54.66,54.62,54.64,25616.0,54.63,54.66,54.62,54.64,25616.0
2024-05-21 12:45:00,54.64,54.67,54.64,54.65,26001.0,54.64,54.67,54.64,54.65,26001.0
2024-05-21 12:50:00,54.65,54.74,54.65,54.7,13875.0,54.65,54.74,54.65,54.7,13875.0
2024-05-21 12:55:00,54.7,54.72,54.69,54.71,15521.0,54.7,54.72,54.69,54.71,15521.0
2024-05-21 13:00:00,54.71,54.72,54.7,54.71,6501.0,54.71,54.72,54.7,54.71,6501.0
2024-05-21 13:05:00,54.71,54.73,54.66,54.72,24473.0,54.71,54.73,54.66,54.72,24473.0
2024-05-21 13:10:00,54.72,54.72,54.69,54.71,11821.0,54.72,54.72,54.69,54.71,11821.0
2024-05-21 13:15:00,54.71,54.74,54.71,54.72,9438.0,54.71,54.74,54.71,54.72,9438.0
2024-05-21 13:20:00,54.71,54.74,54.71,54.72,9796.0,54.71,54.74,54.71,54.72,9796.0
2024-05-21 13:25:00,54.72,54.74,54.71,54.73,12498.0,54.72,54.74,54.71,54.73,12498.0
2024-05-21 13:30:00,54.74,54.76,54.72,54.76,13323.0,54.74,54.76,54.72,54.76,13323.0
2024-05-21 13:35:00,54.76,54.81,54.76,54.8,9276.0,54.76,54.81,54.76,54.8,9276.0
2024-05-21 13:40:00,54.8,54.83,54.78,54.83,25897.0,54.8,54.83,54.78,54.83,25897.0
2024-05-21 13:45:00,54.84,54.89,54.78,54.82,52854.0,54.84,54.89,54.78,54.82,52854.0
2024-05-21 13:50:00,54.82,54.96,54.82,54.91,21481.0,54.82,54.96,54.82,54.91,21481.0
2024-05-21 13:55:00,54.91,54.97,54.91,54.97,20936.0,54.91,54.97,54.91,54.97,20936.0
2024-05-21 14:00:00,54.97,54.99,54.94,54.95,15592.0,54.97,54.99,54.94,54.95,15592.0
2024-05-21 14:05:00,54.94,54.99,54.92,54.97,21517.0,54.94,54.99,54.92,54.97,21517.0
2024-05-21 14:10:00,54.97,54.99,54.95,54.96,18006.0,54.97,54.99,54.95,54.96,18006.0
2024-05-21 14:15:00,54.96,55.0,54.94,54.99,96598.0,54.96,55.0,54.94,54.99,96598.0
2024-05-21 14:20:00,54.99,55.03,54.97,55.0,16860.0,54.99,55.03,54.97,55.0,16860.0
2024-05-21 14:25:00,55.01,55.03,54.97,55.02,17466.0,55.01,55.03,54.97,55.02,17466.0
2024-05-21 14:30:00,55.02,55.07,55.0,55.04,11526.0,55.02,55.07,55.0,55.04,11526.0
2024-05-21 14:35:00,55.03,55.03,54.95,54.95,10261.0,55.03,55.03,54.95,54.95,10261.0
2024-05-21 14:40:00,54.95,54.98,54.92,54.97,14418.0,54.95,54.98,54.92,54.97,14418.0
2024-05-21 14:45:00,54.97,55.01,54.96,55.01,7291.0,54.97,55.01,54.96,55.01,7291.0
2024-05-21 14:50:00,55.01,55.05,54.98,55.05,18999.0,55.01,55.05,54.98,55.05,18999.0
2024-05-21 14:55:00,55.05,55.09,55.04,55.05,26627.0,55.05,55.09,55.04,55.05,26627.0
2024-05-21 15:00:00,55.05,55.06,55.03,55.03,14827.0,55.05,55.06,55.03,55.03,14827.0
2024-05-21 15:05:00,55.03,55.05,55.01,55.03,21587.0,55.03,55.05,55.01,55.03,21587.0
2024-05-21 15:10:00,55.04,55.11,55.04,55.1,15318.0,55.04,55.11,55.04,55.1,15318.0
2024-05-21 15:15:00,55.09,55.14,55.08,55.11,24717.0,55.09,55.14,55.08,55.11,24717.0
2024-05-21 15:20:00,55.11,55.15,55.08,55.08,25514.0,55.11,55.15,55.08,55.08,25514.0
2024-05-21 15:25:00,55.07,55.09,55.04,55.08,37685.0,55.07,55.09,55.04,55.08,37685.0
2024-05-21 15:30:00,55.07,55.07,54.99,55.0,55301.0,55.07,55.07,54.99,55.0,55301.0
2024-05-21 15:35:00,55.01,55.03,54.92,54.93,52080.0,55.01,55.03,54.92,54.93,52080.0
2024-05-21 15:40:00,54.93,54.95,54.85,54.85,28728.0,54.93,54.95,54.85,54.85,28728.0
2024-05-21 15:45:00,54.86,54.92,54.85,54.92,50376.0,54.86,54.92,54.85,54.92,50376.0
2024-05-21 15:50:00,54.92,54.96,54.88,54.92,76566.0,54.92,54.96,54.88,54.92,76566.0
2024-05-21 15:55:00,54.92,55.0,54.88,54.95,244600.0,54.92,55.0,54.88,54.95,244600.0
2024-05-22 09:30:00,54.78,55.0,54.71,54.95,68396.0,54.78,55.0,54.71,54.95,68396.0
2024-05-22 09:35:00,54.94,55.1,54.89,55.1,19040.0,54.94,55.1,54.89,55.1,19040.0
2024-05-22 09:40:00,55.11,55.11,54.91,54.95,33594.0,55.11,55.11,54.91,54.95,33594.0
2024-05-22 09:45:00,54.96,54.98,54.83,54.86,43135.0,54.96,54.98,54.83,54.86,43135.0
2024-05-22 09:50:00,54.85,54.95,54.79,54.8,19488.0,54.85,54.95,54.79,54.8,19488.0
2024-05-22 09:55:00,54.79,54.83,54.74,54.82,15512.0,54.79,54.83,54.74,54.82,15512.0
2024-05-22 10:00:00,54.82,54.89,54.74,54.89,28101.0,54.82,54.89,54.74,54.89,28101.0
2024-05-22 10:05:00,54.89,54.94,54.67,54.68,67686.0,54.89,54.94,54.67,54.68,67686.0
2024-05-22 10:10:00,54.68,54.79,54.67,54.72,69831.0,54.68,54.79,54.67,54.72,69831.0
2024-05-22 10:15:00,54.73,54.76,54.72,54.75,12102.0,54.73,54.76,54.72,54.75,12102.0
2024-05-22 10:20:00,54.75,54.75,54.59,54.6,27536.0,54.75,54.75,54.59,54.6,27536.0
2024-05-22 10:25:00,54.6,54.67,54.58,54.66,14912.0,54.6,54.67,54.58,54.66,14912.0
2024-05-22 10:30:00,54.66,54.66,54.51,54.52,14071.0,54.66,54.66,54.51,54.52,14071.0
2024-05-22 10:35:00,54.52,54.55,54.48,54.5,13377.0,54.52,54.55,54.48,54.5,13377.0
2024-05-22 10:40:00,54.49,54.51,54.41,54.47,17370.0,54.49,54.51,54.41,54.47,17370.0
2024-05-22 10:45:00,54.45,54.47,54.43,54.45,16652.0,54.45,54.47,54.43,54.45,16652.0
2024-05-22 10:50:00,54.46,54.51,54.44,54.48,12455.0,54.46,54.51,54.44,54.48,12455.0
2024-05-22 10:55:00,54.47,54.55,54.46,54.55,9366.0,54.47,54.55,54.46,54.55,9366.0
2024-05-22 11:00:00,54.55,54.57,54.51,54.55,11089.0,54.55,54.57,54.51,54.55,11089.0
2024-05-22 11:05:00,54.55,54.55,54.51,54.51,7906.0,54.55,54.55,54.51,54.51,7906.0
2024-05-22 11:10:00,54.51,54.52,54.45,54.46,9918.0,54.51,54.52,54.45,54.46,9918.0
2024-05-22 11:15:00,54.46,54.47,54.42,54.43,10635.0,54.46,54.47,54.42,54.43,10635.0
2024-05-22 11:20:00,54.43,54.48,54.41,54.41,26654.0,54.43,54.48,54.41,54.41,26654.0
2024-05-22 11:25:00,54.41,54.49,54.4,54.48,27111.0,54.41,54.49,54.4,54.48,27111.0
2024-05-22 11:30:00,54.48,54.58,54.47,54.58,16058.0,54.48,54.58,54.47,54.58,16058.0
2024-05-22 11:35:00,54.59,54.6,54.55,54.55,8453.0,54.59,54.6,54.55,54.55,8453.0
2024-05-22 11:40:00,54.55,54.6,54.5,54.6,23725.0,54.55,54.6,54.5,54.6,23725.0
2024-05-22 11:45:00,54.59,54.59,54.49,54.49,6613.0,54.59,54.59,54.49,54.49,6613.0
2024-05-22 11:50:00,54.49,54.49,54.44,54.46,8127.0,54.49,54.49,54.44,54.46,8127.0
2024-05-22 11:55:00,54.46,54.49,54.45,54.48,8477.0,54.46,54.49,54.45,54.48,8477.0
2024-05-22 12:00:00,54.48,54.48,54.43,54.44,5929.0,54.48,54.48,54.43,54.44,5929.0
2024-05-22 12:05:00,54.43,54.47,54.43,54.46,15705.0,54.43,54.47,54.43,54.46,15705.0
2024-05-22 12:10:00,54.47,54.49,54.45,54.47,7635.0,54.47,54.49,54.45,54.47,7635.0
2024-05-22 12:15:00,54.48,54.5,54.47,54.48,8164.0,54.48,54.5,54.47,54.48,8164.0
2024-05-22 12:20:00,54.48,54.51,54.45,54.5,10498.0,54.48,54.51,54.45,54.5,10498.0
2024-05-22 12:25:00,54.5,54.5,54.44,54.44,3654.0,54.5,54.5,54.44,54.44,3654.0
2024-05-22 12:30:00,54.43,54.44,54.4,54.4,8942.0,54.43,54.44,54.4,54.4,8942.0
2024-05-22 12:35:00,54.41,54.47,54.38,54.41,22676.0,54.41,54.47,54.38,54.41,22676.0
2024-05-22 12:40:00,54.42,54.47,54.41,54.46,13678.0,54.42,54.47,54.41,54.46,13678.0
2024-05-22 12:45:00,54.45,54.46,54.42,54.44,14647.0,54.45,54.46,54.42,54.44,14647.0
2024-05-22 12:50:00,54.44,54.46,54.42,54.43,9230.0,54.44,54.46,54.42,54.43,9230.0
2024-05-22 12:55:00,54.43,54.45,54.43,54.45,7052.0,54.43,54.45,54.43,54.45,7052.0
2024-05-22 13:00:00,54.44,54.45,54.41,54.41,5749.0,54.44,54.45,54.41,54.41,5749.0
2024-05-22 13:05:00,54.41,54.41,54.38,54.39,12047.0,54.41,54.41,54.38,54.39,12047.0
2024-05-22 13:10:00,54.38,54.38,54.34,54.35,9897.0,54.38,54.38,54.34,54.35,9897.0
2024-05-22 13:15:00,54.35,54.35,54.3,54.3,14178.0,54.35,54.35,54.3,54.3,14178.0
2024-05-22 13:20:00,54.3,54.31,54.25,54.25,13990.0,54.3,54.31,54.25,54.25,13990.0
2024-05-22 13:25:00,54.26,54.26,54.2,54.22,19300.0,54.26,54.26,54.2,54.22,19300.0
2024-05-22 13:30:00,54.21,54.21,54.17,54.21,12028.0,54.21,54.21,54.17,54.21,12028.0
2024-05-22 13:35:00,54.2,54.32,54.14,54.25,76139.0,54.2,54.32,54.14,54.25,76139.0
2024-05-22 13:40:00,54.25,54.34,54.16,54.16,20715.0,54.25,54.34,54.16,54.16,20715.0
2024-05-22 13:45:00,54.16,54.27,54.15,54.27,12353.0,54.16,54.27,54.15,54.27,12353.0
2024-05-22 13:50:00,54.27,54.28,54.23,54.23,11893.0,54.27,54.28,54.23,54.23,11893.0
2024-05-22 13:55:00,54.23,54.28,54.23,54.28,12555.0,54.23,54.28,54.23,54.28,12555.0
2024-05-22 14:00:00,54.27,54.27,54.1,54.16,16935.0,54.27,54.27,54.1,54.16,16935.0
2024-05-22 14:05:00,54.16,54.21,54.16,54.19,10342.0,54.16,54.21,54.16,54.19,10342.0
2024-05-22 14:10:00,54.18,54.18,54.12,54.16,12887.0,54.18,54.18,54.12,54.16,12887.0
2024-05-22 14:15:00,54.16,54.18,54.14,54.16,7001.0,54.16,54.18,54.14,54.16,7001.0
2024-05-22 14:20:00,54.16,54.17,54.06,54.13,10796.0,54.16,54.17,54.06,54.13,10796.0
2024-05-22 14:25:00,54.13,54.13,54.06,54.06,12870.0,54.13,54.13,54.06,54.06,12870.0
2024-05-22 14:30:00,54.07,54.1,54.06,54.07,7414.0,54.07,54.1,54.06,54.07,7414.0
2024-05-22 14:35:00,54.06,54.11,54.06,54.08,10432.0,54.06,54.11,54.06,54.08,10432.0
2024-05-22 14:40:00,54.07,54.08,54.05,54.08,8751.0,54.07,54.08,54.05,54.08,8751.0
2024-05-22 14:45:00,54.07,54.14,54.07,54.13,11852.0,54.07,54.14,54.07,54.13,11852.0
2024-05-22 14:50:00,54.13,54.14,54.1,54.11,9954.0,54.13,54.14,54.1,54.11,9954.0
2024-05-22 14:55:00,54.11,54.14,54.06,54.12,18827.0,54.11,54.14,54.06,54.12,18827.0
2024-05-22 15:00:00,54.12,54.2,54.11,54.2,14054.0,54.12,54.2,54.11,54.2,14054.0
2024-05-22 15:05:00,54.2,54.22,54.15,54.15,51352.0,54.2,54.22,54.15,54.15,51352.0
2024-05-22 15:10:00,54.15,54.16,54.07,54.08,17222.0,54.15,54.16,54.07,54.08,17222.0
2024-05-22 15:15:00,54.07,54.1,53.99,54.01,22309.0,54.07,54.1,53.99,54.01,22309.0
2024-05-22 15:20:00,54.01,54.1,54.0,54.1,14400.0,54.01,54.1,54.0,54.1,14400.0
2024-05-22 15:25:00,54.09,54.1,54.03,54.05,20363.0,54.09,54.1,54.03,54.05,20363.0
2024-05-22 15:30:00,54.06,54.16,54.06,54.13,27741.0,54.06,54.16,54.06,54.13,27741.0
2024-05-22 15:35:00,54.13,54.14,54.05,54.05,19027.0,54.13,54.14,54.05,54.05,19027.0
2024-05-22 15:40:00,54.05,54.07,53.98,53.98,24203.0,54.05,54.07,53.98,53.98,24203.0
2024-05-22 15:45:00,53.98,54.02,53.94,53.94,34904.0,53.98,54.02,53.94,53.94,34904.0
2024-05-22 15:50:00,53.94,54.02,53.91,54.0,85841.0,53.94,54.02,53.91,54.0,85841.0
2024-05-22 15:55:00,54.01,54.02,53.9,53.95,289150.0,54.01,54.02,53.9,53.95,289150.0
2024-05-23 09:30:00,54.16,54.27,53.96,54.13,54851.0,54.16,54.27,53.96,54.13,54851.0
2024-05-23 09:35:00,54.13,54.15,54.01,54.15,15395.0,54.13,54.15,54.01,54.15,15395.0
2024-05-23 09:40:00,54.14,54.14,53.96,53.97,39606.0,54.14,54.14,53.96,53.97,39606.0
2024-05-23 09:45:00,53.96,53.98,53.78,53.79,18031.0,53.96,53.98,53.78,53.79,18031.0
2024-05-23 09:50:00,53.8,53.81,53.55,53.56,18338.0,53.8,53.81,53.55,53.56,18338.0
2024-05-23 09:55:00,53.56,53.7,53.55,53.65,27405.0,53.56,53.7,53.55,53.65,27405.0
2024-05-23 10:00:00,53.66,53.74,53.63,53.63,8932.0,53.66,53.74,53.63,53.63,8932.0
2024-05-23 10:05:00,53.65,53.65,53.51,53.55,21200.0,53.65,53.65,53.51,53.55,21200.0
2024-05-23 10:10:00,53.55,53.66,53.55,53.57,26202.0,53.55,53.66,53.55,53.57,26202.0
2024-05-23 10:15:00,53.57,53.7,53.56,53.63,17700.0,53.57,53.7,53.56,53.63,17700.0
2024-05-23 10:20:00,53.63,53.63,53.44,53.44,25750.0,53.63,53.63,53.44,53.44,25750.0
2024-05-23 10:25:00,53.45,53.52,53.44,53.51,16403.0,53.45,53.52,53.44,53.51,16403.0
2024-05-23 10:30:00,53.52,53.56,53.47,53.52,26491.0,53.52,53.56,53.47,53.52,26491.0
2024-05-23 10:35:00,53.52,53.68,53.52,53.68,13533.0,53.52,53.68,53.52,53.68,13533.0
2024-05-23 10:40:00,53.69,53.73,53.64,53.64,12255.0,53.69,53.73,53.64,53.64,12255.0
2024-05-23 10:45:00,53.65,53.69,53.57,53.57,17673.0,53.65,53.69,53.57,53.57,17673.0
2024-05-23 10:50:00,53.57,53.59,53.55,53.56,22022.0,53.57,53.59,53.55,53.56,22022.0
2024-05-23 10:55:00,53.57,53.57,53.47,53.51,13293.0,53.57,53.57,53.47,53.51,13293.0
2024-05-23 11:00:00,53.52,53.55,53.49,53.5,30551.0,53.52,53.55,53.49,53.5,30551.0
2024-05-23 11:05:00,53.5,53.71,53.43,53.7,37095.0,53.5,53.71,53.43,53.7,37095.0
2024-05-23 11:10:00,53.69,53.69,53.64,53.69,6019.0,53.69,53.69,53.64,53.69,6019.0
2024-05-23 11:15:00,53.68,53.77,53.67,53.75,16711.0,53.68,53.77,53.67,53.75,16711.0
2024-05-23 11:20:00,53.74,53.78,53.71,53.76,15672.0,53.74,53.78,53.71,53.76,15672.0
2024-05-23 11:25:00,53.77,53.78,53.73,53.74,10151.0,53.77,53.78,53.73,53.74,10151.0
2024-05-23 11:30:00,53.75,53.76,53.72,53.75,4266.0,53.75,53.76,53.72,53.75,4266.0
2024-05-23 11:35:00,53.76,53.82,53.73,53.81,14123.0,53.76,53.82,53.73,53.81,14123.0
2024-05-23 11:40:00,53.81,53.81,53.72,53.77,12877.0,53.81,53.81,53.72,53.77,12877.0
2024-05-23 11:45:00,53.77,53.8,53.75,53.77,3336.0,53.77,53.8,53.75,53.77,3336.0
2024-05-23 11:50:00,53.77,53.79,53.76,53.77,4771.0,53.77,53.79,53.76,53.77,4771.0
2024-05-23 11:55:00,53.77,53.81,53.75,53.75,7874.0,53.77,53.81,53.75,53.75,7874.0
2024-05-23 12:00:00,53.73,53.78,53.71,53.71,2854.0,53.73,53.78,53.71,53.71,2854.0
2024-05-23 12:05:00,53.7,53.7,53.65,53.66,13004.0,53.7,53.7,53.65,53.66,13004.0
2024-05-23 12:10:00,53.66,53.67,53.63,53.65,13624.0,53.66,53.67,53.63,53.65,13624.0
2024-05-23 12:15:00,53.65,53.68,53.63,53.68,5447.0,53.65,53.68,53.63,53.68,5447.0
2024-05-23 12:20:00,53.67,53.73,53.66,53.72,9723.0,53.67,53.73,53.66,53.72,9723.0
2024-05-23 12:25:00,53.72,53.81,53.71,53.76,21837.0,53.72,53.81,53.71,53.76,21837.0
2024-05-23 12:30:00,53.76,53.8,53.74,53.79,12737.0,53.76,53.8,53.74,53.79,12737.0
2024-05-23 12:35:00,53.8,53.84,53.79,53.82,8537.0,53.8,53.84,53.79,53.82,8537.0
2024-05-23 12:40:00,53.82,53.82,53.76,53.77,5205.0,53.82,53.82,53.76,53.77,5205.0
2024-05-23 12:45:00,53.77,53.77,53.72,53.73,7072.0,53.77,53.77,53.72,53.73,7072.0
2024-05-23 12:50:00,53.72,53.73,53.68,53.71,10741.0,53.72,53.73,53.68,53.71,10741.0
2024-05-23 12:55:00,53.7,53.73,53.69,53.73,10986.0,53.7,53.73,53.69,53.73,10986.0
2024-05-23 13:00:00,53.73,53.76,53.67,53.68,9767.0,53.73,53.76,53.67,53.68,9767.0
2024-05-23 13:05:00,53.68,53.71,53.64,53.66,5201.0,53.68,53.71,53.64,53.66,5201.0
2024-05-23 13:10:00,53.66,53.72,53.65,53.71,8882.0,53.66,53.72,53.65,53.71,8882.0
2024-05-23 13:15:00,53.7,53.7,53.6,53.61,8126.0,53.7,53.7,53.6,53.61,8126.0
2024-05-23 13:20:00,53.6,53.62,53.56,53.62,7918.0,53.6,53.62,53.56,53.62,7918.0
2024-05-23 13:25:00,53.61,53.62,53.58,53.61,6917.0,53.61,53.62,53.58,53.61,6917.0
2024-05-23 13:30:00,53.61,53.61,53.53,53.55,9075.0,53.61,53.61,53.53,53.55,9075.0
2024-05-23 13:35:00,53.55,53.58,53.47,53.47,15892.0,53.55,53.58,53.47,53.47,15892.0
2024-05-23 13:40:00,53.47,53.56,53.44,53.45,14453.0,53.47,53.56,53.44,53.45,14453.0
2024-05-23 13:45:00,53.45,53.5,53.44,53.46,13153.0,53.45,53.5,53.44,53.46,13153.0
2024-05-23 13:50:00,53.46,53.51,53.43,53.48,13400.0,53.46,53.51,53.43,53.48,13400.0
2024-05-23 13:55:00,53.46,53.49,53.44,53.47,15780.0,53.46,53.49,53.44,53.47,15780.0
2024-05-23 14:00:00,53.46,53.48,53.41,53.42,13557.0,53.46,53.48,53.41,53.42,13557.0
2024-05-23 14:05:00,53.42,53.46,53.38,53.46,12030.0,53.42,53.46,53.38,53.46,12030.0
2024-05-23 14:10:00,53.46,53.47,53.41,53.42,11556.0,53.46,53.47,53.41,53.42,11556.0
2024-05-23 14:15:00,53.42,53.47,53.37,53.37,12351.0,53.42,53.47,53.37,53.37,12351.0
2024-05-23 14:20:00,53.38,53.43,53.36,53.38,11291.0,53.38,53.43,53.36,53.38,11291.0
2024-05-23 14:25:00,53.39,53.48,53.38,53.44,12971.0,53.39,53.48,53.38,53.44,12971.0
2024-05-23 14:30:00,53.43,53.45,53.4,53.44,13905.0,53.43,53.45,53.4,53.44,13905.0
2024-05-23 14:35:00,53.44,53.5,53.42,53.5,7300.0,53.44,53.5,53.42,53.5,7300.0
2024-05-23 14:40:00,53.5,53.5,53.42,53.42,10053.0,53.5,53.5,53.42,53.42,10053.0
2024-05-23 14:45:00,53.42,53.45,53.4,53.43,10566.0,53.42,53.45,53.4,53.43,10566.0
2024-05-23 14:50:00,53.43,53.45,53.41,53.41,8741.0,53.43,53.45,53.41,53.41,8741.0
2024-05-23 14:55:00,53.42,53.43,53.33,53.38,35432.0,53.42,53.43,53.33,53.38,35432.0
2024-05-23 15:00:00,53.37,53.41,53.33,53.33,12831.0,53.37,53.41,53.33,53.33,12831.0
2024-05-23 15:05:00,53.33,53.38,53.3,53.37,17296.0,53.33,53.38,53.3,53.37,17296.0
2024-05-23 15:10:00,53.37,53.39,53.34,53.37,9901.0,53.37,53.39,53.34,53.37,9901.0
2024-05-23 15:15:00,53.37,53.43,53.35,53.4,13739.0,53.37,53.43,53.35,53.4,13739.0
2024-05-23 15:20:00,53.41,53.43,53.38,53.43,10514.0,53.41,53.43,53.38,53.43,10514.0
2024-05-23 15:25:00,53.42,53.43,53.39,53.4,14165.0,53.42,53.43,53.39,53.4,14165.0
2024-05-23 15:30:00,53.4,53.48,53.39,53.47,26480.0,53.4,53.48,53.39,53.47,26480.0
2024-05-23 15:35:00,53.48,53.54,53.46,53.53,27112.0,53.48,53.54,53.46,53.53,27112.0
2024-05-23 15:40:00,53.54,53.55,53.45,53.55,30509.0,53.54,53.55,53.45,53.55,30509.0
2024-05-23 15:45:00,53.55,53.62,53.54,53.61,37527.0,53.55,53.62,53.54,53.61,37527.0
2024-05-23 15:50:00,53.61,53.65,53.47,53.48,70392.0,53.61,53.65,53.47,53.48,70392.0
2024-05-23 15:55:00,53.47,53.55,53.42,53.52,133969.0,53.47,53.55,53.42,53.52,133969.0
2024-05-24 09:30:00,53.52,53.75,53.52,53.66,54536.0,53.52,53.75,53.52,53.66,54536.0
2024-05-24 09:35:00,53.66,53.73,53.57,53.58,10695.0,53.66,53.73,53.57,53.58,10695.0
2024-05-24 09:40:00,53.58,53.6,53.44,53.47,20385.0,53.58,53.6,53.44,53.47,20385.0
2024-05-24 09:45:00,53.47,53.49,53.34,53.35,20078.0,53.47,53.49,53.34,53.35,20078.0
2024-05-24 09:50:00,53.31,53.42,53.23,53.33,25522.0,53.31,53.42,53.23,53.33,25522.0
2024-05-24 09:55:00,53.31,53.38,53.28,53.29,54624.0,53.31,53.38,53.28,53.29,54624.0
2024-05-24 10:00:00,53.28,53.36,53.25,53.27,37567.0,53.28,53.36,53.25,53.27,37567.0
2024-05-24 10:05:00,53.25,53.44,53.25,53.44,36365.0,53.25,53.44,53.25,53.44,36365.0
2024-05-24 10:10:00,53.44,53.46,53.36,53.37,16309.0,53.44,53.46,53.36,53.37,16309.0
2024-05-24 10:15:00,53.38,53.48,53.37,53.45,6783.0,53.38,53.48,53.37,53.45,6783.0
2024-05-24 10:20:00,53.44,53.47,53.43,53.46,7269.0,53.44,53.47,53.43,53.46,7269.0
2024-05-24 10:25:00,53.44,53.53,53.43,53.48,12633.0,53.44,53.53,53.43,53.48,12633.0
2024-05-24 10:30:00,53.5,53.64,53.49,53.64,12175.0,53.5,53.64,53.49,53.64,12175.0
2024-05-24 10:35:00,53.64,53.65,53.61,53.63,16696.0,53.64,53.65,53.61,53.63,16696.0
2024-05-24 10:40:00,53.63,53.65,53.61,53.62,12158.0,53.63,53.65,53.61,53.62,12158.0
2024-05-24 10:45:00,53.61,53.7,53.59,53.7,11348.0,53.61,53.7,53.59,53.7,11348.0
2024-05-24 10:50:00,53.7,53.72,53.68,53.71,11867.0,53.7,53.72,53.68,53.71,11867.0
2024-05-24 10:55:00,53.71,53.82,53.7,53.78,11372.0,53.71,53.82,53.7,53.78,11372.0
2024-05-24 11:00:00,53.79,53.92,53.79,53.92,12288.0,53.79,53.92,53.79,53.92,12288.0
2024-05-24 11:05:00,53.93,53.96,53.91,53.94,11493.0,53.93,53.96,53.91,53.94,11493.0
2024-05-24 11:10:00,53.94,54.01,53.92,53.98,18976.0,53.94,54.01,53.92,53.98,18976.0
2024-05-24 11:15:00,53.98,53.99,53.94,53.95,23724.0,53.98,53.99,53.94,53.95,23724.0
2024-05-24 11:20:00,53.95,54.02,53.95,54.02,15679.0,53.95,54.02,53.95,54.02,15679.0
2024-05-24 11:25:00,54.02,54.07,54.0,54.07,35899.0,54.02,54.07,54.0,54.07,35899.0
2024-05-24 11:30:00,54.07,54.15,54.06,54.15,17981.0,54.07,54.15,54.06,54.15,17981.0
2024-05-24 11:35:00,54.16,54.16,54.06,54.1,27921.0,54.16,54.16,54.06,54.1,27921.0
2024-05-24 11:40:00,54.1,54.24,54.08,54.24,23101.0,54.1,54.24,54.08,54.24,23101.0
2024-05-24 11:45:00,54.24,54.28,54.21,54.23,35454.0,54.24,54.28,54.21,54.23,35454.0
2024-05-24 11:50:00,54.23,54.24,54.13,54.18,32580.0,54.23,54.24,54.13,54.18,32580.0
2024-05-24 11:55:00,54.18,54.18,54.14,54.14,7634.0,54.18,54.18,54.14,54.14,7634.0
2024-05-24 12:00:00,54.14,54.2,54.13,54.19,11713.0,54.14,54.2,54.13,54.19,11713.0
2024-05-24 12:05:00,54.19,54.25,54.18,54.23,13365.0,54.19,54.25,54.18,54.23,13365.0
2024-05-24 12:10:00,54.23,54.27,54.22,54.25,13537.0,54.23,54.27,54.22,54.25,13537.0
2024-05-24 12:15:00,54.25,54.25,54.21,54.21,11512.0,54.25,54.25,54.21,54.21,11512.0
2024-05-24 12:20:00,54.22,54.24,54.19,54.2,35676.0,54.22,54.24,54.19,54.2,35676.0
2024-05-24 12:25:00,54.2,54.25,54.17,54.17,17678.0,54.2,54.25,54.17,54.17,17678.0
2024-05-24 12:30:00,54.18,54.18,54.11,54.12,13870.0,54.18,54.18,54.11,54.12,13870.0
2024-05-24 12:35:00,54.1,54.12,54.06,54.09,9893.0,54.1,54.12,54.06,54.09,9893.0
2024-05-24 12:40:00,54.08,54.09,54.06,54.08,6884.0,54.08,54.09,54.06,54.08,6884.0
2024-05-24 12:45:00,54.09,54.14,54.08,54.12,8080.0,54.09,54.14,54.08,54.12,8080.0
2024-05-24 12:50:00,54.1,54.2,54.1,54.2,5377.0,54.1,54.2,54.1,54.2,5377.0
2024-05-24 12:55:00,54.2,54.22,54.15,54.15,5603.0,54.2,54.22,54.15,54.15,5603.0
2024-05-24 13:00:00,54.16,54.2,54.16,54.19,7239.0,54.16,54.2,54.16,54.19,7239.0
2024-05-24 13:05:00,54.18,54.2,54.14,54.16,11122.0,54.18,54.2,54.14,54.16,11122.0
2024-05-24 13:10:00,54.16,54.21,54.15,54.21,9346.0,54.16,54.21,54.15,54.21,9346.0
2024-05-24 13:15:00,54.21,54.21,54.16,54.19,9023.0,54.21,54.21,54.16,54.19,9023.0
2024-05-24 13:20:00,54.19,54.2,54.16,54.17,6005.0,54.19,54.2,54.16,54.17,6005.0
2024-05-24 13:25:00,54.18,54.23,54.15,54.21,20501.0,54.18,54.23,54.15,54.21,20501.0
2024-05-24 13:30:00,54.2,54.22,54.15,54.16,15357.0,54.2,54.22,54.15,54.16,15357.0
2024-05-24 13:35:00,54.16,54.18,54.09,54.1,11054.0,54.16,54.18,54.09,54.1,11054.0
2024-05-24 13:40:00,54.1,54.12,54.09,54.09,19723.0,54.1,54.12,54.09,54.09,19723.0
2024-05-24 13:45:00,54.1,54.1,54.07,54.09,9114.0,54.1,54.1,54.07,54.09,9114.0
2024-05-24 13:50:00,54.09,54.11,54.08,54.09,8071.0,54.09,54.11,54.08,54.09,8071.0
2024-05-24 13:55:00,54.1,54.14,54.1,54.1,8548.0,54.1,54.14,54.1,54.1,8548.0
2024-05-24 14:00:00,54.11,54.19,54.11,54.16,8543.0,54.11,54.19,54.11,54.16,8543.0
2024-05-24 14:05:00,54.16,54.17,54.14,54.15,7921.0,54.16,54.17,54.14,54.15,7921.0
2024-05-24 14:10:00,54.14,54.15,54.1,54.13,10828.0,54.14,54.15,54.1,54.13,10828.0
2024-05-24 14:15:00,54.12,54.15,54.11,54.12,8321.0,54.12,54.15,54.11,54.12,8321.0
2024-05-24 14:20:00,54.11,54.12,54.08,54.09,10402.0,54.11,54.12,54.08,54.09,10402.0
2024-05-24 14:25:00,54.08,54.14,54.07,54.12,16070.0,54.08,54.14,54.07,54.12,16070.0
2024-05-24 14:30:00,54.11,54.15,54.11,54.15,8345.0,54.11,54.15,54.11,54.15,8345.0
2024-05-24 14:35:00,54.15,54.15,54.13,54.15,4452.0,54.15,54.15,54.13,54.15,4452.0
2024-05-24 14:40:00,54.16,54.17,54.09,54.1,18703.0,54.16,54.17,54.09,54.1,18703.0
2024-05-24 14:45:00,54.09,54.12,54.09,54.11,8511.0,54.09,54.12,54.09,54.11,8511.0
2024-05-24 14:50:00,54.11,54.11,54.07,54.08,6615.0,54.11,54.11,54.07,54.08,6615.0
2024-05-24 14:55:00,54.09,54.1,54.06,54.06,4808.0,54.09,54.1,54.06,54.06,4808.0
2024-05-24 15:00:00,54.05,54.09,54.01,54.05,15111.0,54.05,54.09,54.01,54.05,15111.0
2024-05-24 15:05:00,54.05,54.09,54.05,54.09,9259.0,54.05,54.09,54.05,54.09,9259.0
2024-05-24 15:10:00,54.1,54.12,54.09,54.11,8111.0,54.1,54.12,54.09,54.11,8111.0
2024-05-24 15:15:00,54.11,54.12,54.1,54.1,18486.0,54.11,54.12,54.1,54.1,18486.0
2024-05-24 15:20:00,54.11,54.11,54.08,54.09,12191.0,54.11,54.11,54.08,54.09,12191.0
2024-05-24 15:25:00,54.09,54.11,54.07,54.09,16100.0,54.09,54.11,54.07,54.09,16100.0
2024-05-24 15:30:00,54.08,54.14,54.08,54.09,12701.0,54.08,54.14,54.08,54.09,12701.0
2024-05-24 15:35:00,54.08,54.13,54.07,54.11,13419.0,54.08,54.13,54.07,54.11,13419.0
2024-05-24 15:40:00,54.12,54.13,54.09,54.11,15986.0,54.12,54.13,54.09,54.11,15986.0
2024-05-24 15:45:00,54.11,54.11,54.06,54.09,16873.0,54.11,54.11,54.06,54.09,16873.0
2024-05-24 15:50:00,54.08,54.12,54.07,54.08,31714.0,54.08,54.12,54.07,54.08,31714.0
2024-05-24 15:55:00,54.09,54.09,53.98,54.02,92578.0,54.09,54.09,53.98,54.02,92578.0
2024-05-28 09:30:00,53.78,53.9,53.64,53.75,106238.0,53.78,53.9,53.64,53.75,106238.0
2024-05-28 09:35:00,53.72,53.72,53.41,53.45,17437.0,53.72,53.72,53.41,53.45,17437.0
2024-05-28 09:40:00,53.47,53.47,53.34,53.36,20819.0,53.47,53.47,53.34,53.36,20819.0
2024-05-28 09:45:00,53.35,53.43,53.24,53.28,18955.0,53.35,53.43,53.24,53.28,18955.0
2024-05-28 09:50:00,53.28,53.28,53.11,53.12,24076.0,53.28,53.28,53.11,53.12,24076.0
2024-05-28 09:55:00,53.12,53.14,53.02,53.09,22823.0,53.12,53.14,53.02,53.09,22823.0
2024-05-28 10:00:00,53.11,53.23,53.04,53.23,19907.0,53.11,53.23,53.04,53.23,19907.0
2024-05-28 10:05:00,53.23,53.27,53.12,53.13,22636.0,53.23,53.27,53.12,53.13,22636.0
2024-05-28 10:10:00,53.14,53.27,53.12,53.25,23893.0,53.14,53.27,53.12,53.25,23893.0
2024-05-28 10:15:00,53.25,53.36,53.22,53.33,21736.0,53.25,53.36,53.22,53.33,21736.0
2024-05-28 10:20:00,53.35,53.35,53.2,53.23,16445.0,53.35,53.35,53.2,53.23,16445.0
2024-05-28 10:25:00,53.23,53.23,53.13,53.17,22847.0,53.23,53.23,53.13,53.17,22847.0
2024-05-28 10:30:00,53.16,53.19,53.09,53.1,24771.0,53.16,53.19,53.09,53.1,24771.0
2024-05-28 10:35:00,53.11,53.14,53.08,53.09,17216.0,53.11,53.14,53.08,53.09,17216.0
2024-05-28 10:40:00,53.08,53.18,53.07,53.14,21614.0,53.08,53.18,53.07,53.14,21614.0
2024-05-28 10:45:00,53.13,53.16,53.08,53.09,17808.0,53.13,53.16,53.08,53.09,17808.0
2024-05-28 10:50:00,53.08,53.14,53.07,53.13,24307.0,53.08,53.14,53.07,53.13,24307.0
2024-05-28 10:55:00,53.12,53.12,53.03,53.08,23071.0,53.12,53.12,53.03,53.08,23071.0
2024-05-28 11:00:00,53.08,53.09,53.01,53.05,21992.0,53.08,53.09,53.01,53.05,21992.0
2024-05-28 11:05:00,53.06,53.15,53.04,53.15,20362.0,53.06,53.15,53.04,53.15,20362.0
2024-05-28 11:10:00,53.14,53.19,53.13,53.19,10223.0,53.14,53.19,53.13,53.19,10223.0
2024-05-28 11:15:00,53.2,53.2,53.12,53.17,15220.0,53.2,53.2,53.12,53.17,15220.0
2024-05-28 11:20:00,53.17,53.22,53.16,53.2,12638.0,53.17,53.22,53.16,53.2,12638.0
2024-05-28 11:25:00,53.19,53.22,53.19,53.2,7789.0,53.19,53.22,53.19,53.2,7789.0
2024-05-28 11:30:00,53.21,53.21,53.11,53.15,15225.0,53.21,53.21,53.11,53.15,15225.0
2024-05-28 11:35:00,53.14,53.18,53.12,53.15,13606.0,53.14,53.18,53.12,53.15,13606.0
2024-05-28 11:40:00,53.14,53.28,53.14,53.23,33454.0,53.14,53.28,53.14,53.23,33454.0
2024-05-28 11:45:00,53.22,53.23,53.11,53.15,18905.0,53.22,53.23,53.11,53.15,18905.0
2024-05-28 11:50:00,53.14,53.17,53.12,53.16,11440.0,53.14,53.17,53.12,53.16,11440.0
2024-05-28 11:55:00,53.16,53.16,53.06,53.09,25395.0,53.16,53.16,53.06,53.09,25395.0
2024-05-28 12:00:00,53.1,53.1,53.01,53.01,16283.0,53.1,53.1,53.01,53.01,16283.0
2024-05-28 12:05:00,53.01,53.04,52.95,53.03,29924.0,53.01,53.04,52.95,53.03,29924.0
2024-05-28 12:10:00,53.03,53.06,53.02,53.04,11826.0,53.03,53.06,53.02,53.04,11826.0
2024-05-28 12:15:00,53.05,53.06,53.03,53.04,11338.0,53.05,53.06,53.03,53.04,11338.0
2024-05-28 12:20:00,53.04,53.08,53.02,53.05,12348.0,53.04,53.08,53.02,53.05,12348.0
2024-05-28 12:25:00,53.05,53.06,53.02,53.05,9607.0,53.05,53.06,53.02,53.05,9607.0
2024-05-28 12:30:00,53.05,53.09,53.04,53.08,8256.0,53.05,53.09,53.04,53.08,8256.0
2024-05-28 12:35:00,53.08,53.1,53.06,53.1,8377.0,53.08,53.1,53.06,53.1,8377.0
2024-05-28 12:40:00,53.09,53.1,53.05,53.05,9408.0,53.09,53.1,53.05,53.05,9408.0
2024-05-28 12:45:00,53.05,53.09,53.0,53.01,12822.0,53.05,53.09,53.0,53.01,12822.0
2024-05-28 12:50:00,53.01,53.06,53.01,53.01,6033.0,53.01,53.06,53.01,53.01,6033.0
2024-05-28 12:55:00,53.0,53.06,53.0,53.05,14051.0,53.0,53.06,53.0,53.05,14051.0
2024-05-28 13:00:00,53.05,53.07,52.99,53.04,26610.0,53.05,53.07,52.99,53.04,26610.0
2024-05-28 13:05:00,53.04,53.08,53.03,53.07,7220.0,53.04,53.08,53.03,53.07,7220.0
2024-05-28 13:10:00,53.08,53.13,53.07,53.13,10855.0,53.08,53.13,53.07,53.13,10855.0
2024-05-28 13:15:00,53.12,53.13,53.06,53.09,9012.0,53.12,53.13,53.06,53.09,9012.0
2024-05-28 13:20:00,53.09,53.1,53.06,53.08,21004.0,53.09,53.1,53.06,53.08,21004.0
2024-05-28 13:25:00,53.09,53.1,53.04,53.09,8897.0,53.09,53.1,53.04,53.09,8897.0
2024-05-28 13:30:00,53.08,53.17,53.05,53.17,13129.0,53.08,53.17,53.05,53.17,13129.0
2024-05-28 13:35:00,53.17,53.19,53.12,53.12,15519.0,53.17,53.19,53.12,53.12,15519.0
2024-05-28 13:40:00,53.12,53.14,53.1,53.11,18462.0,53.12,53.14,53.1,53.11,18462.0
2024-05-28 13:45:00,53.11,53.14,53.09,53.11,16429.0,53.11,53.14,53.09,53.11,16429.0
2024-05-28 13:50:00,53.11,53.12,53.08,53.1,12859.0,53.11,53.12,53.08,53.1,12859.0
2024-05-28 13:55:00,53.1,53.1,53.06,53.08,13612.0,53.1,53.1,53.06,53.08,13612.0
2024-05-28 14:00:00,53.08,53.13,53.04,53.11,71768.0,53.08,53.13,53.04,53.11,71768.0
2024-05-28 14:05:00,53.1,53.14,53.09,53.14,17658.0,53.1,53.14,53.09,53.14,17658.0
2024-05-28 14:10:00,53.13,53.18,53.12,53.13,13396.0,53.13,53.18,53.12,53.13,13396.0
2024-05-28 14:15:00,53.13,53.15,53.09,53.1,15464.0,53.13,53.15,53.09,53.1,15464.0
2024-05-28 14:20:00,53.09,53.09,53.05,53.08,20441.0,53.09,53.09,53.05,53.08,20441.0
2024-05-28 14:25:00,53.08,53.13,53.05,53.09,15278.0,53.08,53.13,53.05,53.09,15278.0
2024-05-28 14:30:00,53.09,53.09,53.02,53.02,14620.0,53.09,53.09,53.02,53.02,14620.0
2024-05-28 14:35:00,53.01,53.01,52.96,52.98,14234.0,53.01,53.01,52.96,52.98,14234.0
2024-05-28 14:40:00,52.98,53.02,52.97,52.99,11189.0,52.98,53.02,52.97,52.99,11189.0
2024-05-28 14:45:00,53.0,53.03,52.97,52.98,11482.0,53.0,53.03,52.97,52.98,11482.0
2024-05-28 14:50:00,52.99,53.02,52.96,52.96,15674.0,52.99,53.02,52.96,52.96,15674.0
2024-05-28 14:55:00,52.97,53.03,52.96,53.01,17599.0,52.97,53.03,52.96,53.01,17599.0
2024-05-28 15:00:00,53.0,53.01,52.97,52.99,20554.0,53.0,53.01,52.97,52.99,20554.0
2024-05-28 15:05:00,52.99,53.01,52.98,53.0,14401.0,52.99,53.01,52.98,53.0,14401.0
2024-05-28 15:10:00,53.0,53.0,52.89,52.89,20977.0,53.0,53.0,52.89,52.89,20977.0
2024-05-28 15:15:00,52.89,52.93,52.86,52.93,20673.0,52.89,52.93,52.86,52.93,20673.0
2024-05-28 15:20:00,52.92,52.93,52.89,52.91,19745.0,52.92,52.93,52.89,52.91,19745.0
2024-05-28 15:25:00,52.91,52.98,52.91,52.94,33989.0,52.91,52.98,52.91,52.94,33989.0
2024-05-28 15:30:00,52.93,52.96,52.89,52.92,61707.0,52.93,52.96,52.89,52.92,61707.0
2024-05-28 15:35:00,52.92,52.93,52.78,52.8,133268.0,52.92,52.93,52.78,52.8,133268.0
2024-05-28 15:40:00,52.8,52.82,52.76,52.81,42142.0,52.8,52.82,52.76,52.81,42142.0
2024-05-28 15:45:00,52.81,52.82,52.74,52.75,53260.0,52.81,52.82,52.74,52.75,53260.0
2024-05-28 15:50:00,52.75,52.81,52.66,52.75,150378.0,52.75,52.81,52.66,52.75,150378.0
2024-05-28 15:55:00,52.74,52.77,52.68,52.72,404756.0,52.74,52.77,52.68,52.72,404756.0
2024-05-29 09:30:00,52.42,52.43,52.15,52.32,59432.0,52.42,52.43,52.15,52.32,59432.0
2024-05-29 09:35:00,52.29,52.46,52.29,52.38,49328.0,52.29,52.46,52.29,52.38,49328.0
2024-05-29 09:40:00,52.39,52.49,52.37,52.44,26409.0,52.39,52.49,52.37,52.44,26409.0
2024-05-29 09:45:00,52.42,52.49,52.36,52.39,42200.0,52.42,52.49,52.36,52.39,42200.0
2024-05-29 09:50:00,52.39,52.45,52.35,52.35,42408.0,52.39,52.45,52.35,52.35,42408.0
2024-05-29 09:55:00,52.35,52.42,52.31,52.36,49569.0,52.35,52.42,52.31,52.36,49569.0
2024-05-29 10:00:00,52.35,52.44,52.25,52.29,31337.0,52.35,52.44,52.25,52.29,31337.0
2024-05-29 10:05:00,52.29,52.3,52.13,52.16,28272.0,52.29,52.3,52.13,52.16,28272.0
2024-05-29 10:10:00,52.16,52.2,52.07,52.11,19048.0,52.16,52.2,52.07,52.11,19048.0
2024-05-29 10:15:00,52.11,52.11,52.05,52.08,18693.0,52.11,52.11,52.05,52.08,18693.0
2024-05-29 10:20:00,52.09,52.15,52.06,52.12,25268.0,52.09,52.15,52.06,52.12,25268.0
2024-05-29 10:25:00,52.12,52.14,52.08,52.09,16541.0,52.12,52.14,52.08,52.09,16541.0
2024-05-29 10:30:00,52.1,52.17,52.05,52.07,13137.0,52.1,52.17,52.05,52.07,13137.0
2024-05-29 10:35:00,52.07,52.13,51.95,51.96,36554.0,52.07,52.13,51.95,51.96,36554.0
2024-05-29 10:40:00,51.96,51.96,51.84,51.84,20872.0,51.96,51.96,51.84,51.84,20872.0
2024-05-29 10:45:00,51.85,51.88,51.78,51.8,30361.0,51.85,51.88,51.78,51.8,30361.0
2024-05-29 10:50:00,51.8,51.88,51.79,51.86,30975.0,51.8,51.88,51.79,51.86,30975.0
2024-05-29 10:55:00,51.85,51.88,51.81,51.88,32887.0,51.85,51.88,51.81,51.88,32887.0
2024-05-29 11:00:00,51.89,51.96,51.88,51.96,17347.0,51.89,51.96,51.88,51.96,17347.0
2024-05-29 11:05:00,51.97,52.03,51.89,51.9,18693.0,51.97,52.03,51.89,51.9,18693.0
2024-05-29 11:10:00,51.89,51.9,51.85,51.85,26204.0,51.89,51.9,51.85,51.85,26204.0
2024-05-29 11:15:00,51.84,51.86,51.79,51.82,28129.0,51.84,51.86,51.79,51.82,28129.0
2024-05-29 11:20:00,51.82,51.9,51.81,51.9,23358.0,51.82,51.9,51.81,51.9,23358.0
2024-05-29 11:25:00,51.9,51.91,51.84,51.85,9941.0,51.9,51.91,51.84,51.85,9941.0
2024-05-29 11:30:00,51.83,51.94,51.82,51.83,49754.0,51.83,51.94,51.82,51.83,49754.0
2024-05-29 11:35:00,51.83,51.91,51.82,51.87,18366.0,51.83,51.91,51.82,51.87,18366.0
2024-05-29 11:40:00,51.87,51.89,51.83,51.87,24531.0,51.87,51.89,51.83,51.87,24531.0
2024-05-29 11:45:00,51.86,51.88,51.84,51.84,11934.0,51.86,51.88,51.84,51.84,11934.0
2024-05-29 11:50:00,51.85,51.98,51.84,51.97,10885.0,51.85,51.98,51.84,51.97,10885.0
2024-05-29 11:55:00,51.97,52.03,51.97,51.99,27373.0,51.97,52.03,51.97,51.99,27373.0
2024-05-29 12:00:00,52.0,52.0,51.95,51.98,51838.0,52.0,52.0,51.95,51.98,51838.0
2024-05-29 12:05:00,51.98,51.99,51.91,51.96,86070.0,51.98,51.99,51.91,51.96,86070.0
2024-05-29 12:10:00,51.96,51.96,51.85,51.85,23947.0,51.96,51.96,51.85,51.85,23947.0
2024-05-29 12:15:00,51.85,51.89,51.83,51.88,17161.0,51.85,51.89,51.83,51.88,17161.0
2024-05-29 12:20:00,51.88,51.93,51.87,51.93,15131.0,51.88,51.93,51.87,51.93,15131.0
2024-05-29 12:25:00,51.93,51.96,51.92,51.94,12733.0,51.93,51.96,51.92,51.94,12733.0
2024-05-29 12:30:00,51.95,51.98,51.93,51.94,17272.0,51.95,51.98,51.93,51.94,17272.0
2024-05-29 12:35:00,51.94,51.99,51.93,51.98,16770.0,51.94,51.99,51.93,51.98,16770.0
2024-05-29 12:40:00,51.98,52.02,51.96,51.97,27040.0,51.98,52.02,51.96,51.97,27040.0
2024-05-29 12:45:00,51.97,52.02,51.96,51.99,20419.0,51.97,52.02,51.96,51.99,20419.0
2024-05-29 12:50:00,51.98,52.01,51.92,51.93,23075.0,51.98,52.01,51.92,51.93,23075.0
2024-05-29 12:55:00,51.93,51.99,51.92,51.95,22235.0,51.93,51.99,51.92,51.95,22235.0
2024-05-29 13:00:00,51.95,51.95,51.83,51.89,58924.0,51.95,51.95,51.83,51.89,58924.0
2024-05-29 13:05:00,51.9,51.91,51.85,51.88,21132.0,51.9,51.91,51.85,51.88,21132.0
2024-05-29 13:10:00,51.87,51.92,51.87,51.88,25321.0,51.87,51.92,51.87,51.88,25321.0
2024-05-29 13:15:00,51.87,51.89,51.75,51.8,32966.0,51.87,51.89,51.75,51.8,32966.0
2024-05-29 13:20:00,51.8,51.86,51.8,51.8,29727.0,51.8,51.86,51.8,51.8,29727.0
2024-05-29 13:25:00,51.8,51.86,51.8,51.85,36225.0,51.8,51.86,51.8,51.85,36225.0
2024-05-29 13:30:00,51.86,51.89,51.81,51.81,23441.0,51.86,51.89,51.81,51.81,23441.0
2024-05-29 13:35:00,51.81,51.82,51.78,51.81,21722.0,51.81,51.82,51.78,51.81,21722.0
2024-05-29 13:40:00,51.8,51.83,51.79,51.79,17607.0,51.8,51.83,51.79,51.79,17607.0
2024-05-29 13:45:00,51.79,51.81,51.76,51.8,42041.0,51.79,51.81,51.76,51.8,42041.0
2024-05-29 13:50:00,51.8,51.86,51.79,51.84,23679.0,51.8,51.86,51.79,51.84,23679.0
2024-05-29 13:55:00,51.85,51.87,51.82,51.85,19494.0,51.85,51.87,51.82,51.85,19494.0
2024-05-29 14:00:00,51.85,51.85,51.81,51.84,33802.0,51.85,51.85,51.81,51.84,33802.0
2024-05-29 14:05:00,51.85,51.86,51.8,51.83,25863.0,51.85,51.86,51.8,51.83,25863.0
2024-05-29 14:10:00,51.82,51.84,51.79,51.84,24715.0,51.82,51.84,51.79,51.84,24715.0
2024-05-29 14:15:00,51.83,51.83,51.76,51.8,27259.0,51.83,51.83,51.76,51.8,27259.0
2024-05-29 14:20:00,51.8,51.82,51.76,51.79,41360.0,51.8,51.82,51.76,51.79,41360.0
2024-05-29 14:25:00,51.79,51.84,51.78,51.83,26140.0,51.79,51.84,51.78,51.83,26140.0
2024-05-29 14:30:00,51.82,51.82,51.77,51.77,23799.0,51.82,51.82,51.77,51.77,23799.0
2024-05-29 14:35:00,51.78,51.79,51.73,51.76,41104.0,51.78,51.79,51.73,51.76,41104.0
2024-05-29 14:40:00,51.76,51.85,51.75,51.82,34227.0,51.76,51.85,51.75,51.82,34227.0
2024-05-29 14:45:00,51.81,51.83,51.75,51.82,42968.0,51.81,51.83,51.75,51.82,42968.0
2024-05-29 14:50:00,51.82,51.82,51.77,51.8,29040.0,51.82,51.82,51.77,51.8,29040.0
2024-05-29 14:55:00,51.8,51.81,51.77,51.77,16679.0,51.8,51.81,51.77,51.77,16679.0
2024-05-29 15:00:00,51.78,51.82,51.77,51.82,19403.0,51.78,51.82,51.77,51.82,19403.0
2024-05-29 15:05:00,51.82,51.84,51.81,51.83,29969.0,51.82,51.84,51.81,51.83,29969.0
2024-05-29 15:10:00,51.83,51.9,51.78,51.9,36773.0,51.83,51.9,51.78,51.9,36773.0
2024-05-29 15:15:00,51.9,52.0,51.89,51.97,41605.0,51.9,52.0,51.89,51.97,41605.0
2024-05-29 15:20:00,51.96,52.0,51.96,52.0,27020.0,51.96,52.0,51.96,52.0,27020.0
2024-05-29 15:25:00,52.0,52.02,51.95,51.97,40367.0,52.0,52.02,51.95,51.97,40367.0
2024-05-29 15:30:00,51.97,51.99,51.95,51.96,39374.0,51.97,51.99,51.95,51.96,39374.0
2024-05-29 15:35:00,51.96,52.04,51.92,52.04,68927.0,51.96,52.04,51.92,52.04,68927.0
2024-05-29 15:40:00,52.04,52.08,52.0,52.05,68340.0,52.04,52.08,52.0,52.05,68340.0
2024-05-29 15:45:00,52.04,52.09,52.01,52.02,66433.0,52.04,52.09,52.01,52.02,66433.0
2024-05-29 15:50:00,52.02,52.09,51.99,52.02,205537.0,52.02,52.09,51.99,52.02,205537.0
2024-05-29 15:55:00,52.02,52.15,52.02,52.14,481678.0,52.02,52.15,52.02,52.14,481678.0
2024-05-30 09:30:00,52.2,52.46,52.09,52.41,94582.0,52.2,52.46,52.09,52.41,94582.0
2024-05-30 09:35:00,52.44,52.44,52.24,52.35,20264.0,52.44,52.44,52.24,52.35,20264.0
2024-05-30 09:40:00,52.33,52.43,52.25,52.28,24342.0,52.33,52.43,52.25,52.28,24342.0
2024-05-30 09:45:00,52.29,52.44,52.27,52.39,28746.0,52.29,52.44,52.27,52.39,28746.0
2024-05-30 09:50:00,52.39,52.48,52.38,52.46,18109.0,52.39,52.48,52.38,52.46,18109.0
2024-05-30 09:55:00,52.45,52.61,52.45,52.6,39474.0,52.45,52.61,52.45,52.6,39474.0
2024-05-30 10:00:00,52.61,52.7,52.54,52.7,27828.0,52.61,52.7,52.54,52.7,27828.0
2024-05-30 10:05:00,52.69,52.8,52.66,52.71,39748.0,52.69,52.8,52.66,52.71,39748.0
2024-05-30 10:10:00,52.7,52.71,52.54,52.67,32812.0,52.7,52.71,52.54,52.67,32812.0
2024-05-30 10:15:00,52.67,52.85,52.66,52.79,26266.0,52.67,52.85,52.66,52.79,26266.0
2024-05-30 10:20:00,52.78,52.9,52.78,52.8,29695.0,52.78,52.9,52.78,52.8,29695.0
2024-05-30 10:25:00,52.8,52.83,52.64,52.65,20058.0,52.8,52.83,52.64,52.65,20058.0
2024-05-30 10:30:00,52.64,52.73,52.62,52.62,18152.0,52.64,52.73,52.62,52.62,18152.0
2024-05-30 10:35:00,52.62,52.69,52.6,52.69,20689.0,52.62,52.69,52.6,52.69,20689.0
2024-05-30 10:40:00,52.69,52.72,52.64,52.69,12519.0,52.69,52.72,52.64,52.69,12519.0
2024-05-30 10:45:00,52.69,52.72,52.62,52.64,10725.0,52.69,52.72,52.62,52.64,10725.0
2024-05-30 10:50:00,52.62,52.67,52.62,52.64,10302.0,52.62,52.67,52.62,52.64,10302.0
2024-05-30 10:55:00,52.65,52.66,52.61,52.66,12072.0,52.65,52.66,52.61,52.66,12072.0
2024-05-30 11:00:00,52.65,52.66,52.6,52.66,9482.0,52.65,52.66,52.6,52.66,9482.0
2024-05-30 11:05:00,52.65,52.78,52.62,52.78,15592.0,52.65,52.78,52.62,52.78,15592.0
2024-05-30 11:10:00,52.78,52.79,52.71,52.72,13022.0,52.78,52.79,52.71,52.72,13022.0
2024-05-30 11:15:00,52.72,52.74,52.69,52.73,13072.0,52.72,52.74,52.69,52.73,13072.0
2024-05-30 11:20:00,52.74,52.76,52.7,52.72,14277.0,52.74,52.76,52.7,52.72,14277.0
2024-05-30 11:25:00,52.73,52.75,52.69,52.71,11001.0,52.73,52.75,52.69,52.71,11001.0
2024-05-30 11:30:00,52.71,52.73,52.68,52.68,10221.0,52.71,52.73,52.68,52.68,10221.0
2024-05-30 11:35:00,52.69,52.7,52.64,52.7,14871.0,52.69,52.7,52.64,52.7,14871.0
2024-05-30 11:40:00,52.7,52.71,52.61,52.64,14066.0,52.7,52.71,52.61,52.64,14066.0
2024-05-30 11:45:00,52.62,52.63,52.56,52.57,12499.0,52.62,52.63,52.56,52.57,12499.0
2024-05-30 11:50:00,52.56,52.59,52.51,52.53,15275.0,52.56,52.59,52.51,52.53,15275.0
2024-05-30 11:55:00,52.53,52.56,52.52,52.53,9213.0,52.53,52.56,52.52,52.53,9213.0
2024-05-30 12:00:00,52.52,52.64,52.52,52.63,9343.0,52.52,52.64,52.52,52.63,9343.0
2024-05-30 12:05:00,52.63,52.67,52.58,52.59,20701.0,52.63,52.67,52.58,52.59,20701.0
2024-05-30 12:10:00,52.59,52.72,52.59,52.7,15832.0,52.59,52.72,52.59,52.7,15832.0
2024-05-30 12:15:00,52.69,52.72,52.68,52.7,8847.0,52.69,52.72,52.68,52.7,8847.0
2024-05-30 12:20:00,52.71,52.72,52.67,52.68,10445.0,52.71,52.72,52.67,52.68,10445.0
2024-05-30 12:25:00,52.69,52.69,52.61,52.63,9018.0,52.69,52.69,52.61,52.63,9018.0
2024-05-30 12:30:00,52.63,52.67,52.61,52.66,12678.0,52.63,52.67,52.61,52.66,12678.0
2024-05-30 12:35:00,52.67,52.71,52.66,52.66,8433.0,52.67,52.71,52.66,52.66,8433.0
2024-05-30 12:40:00,52.66,52.69,52.65,52.68,9195.0,52.66,52.69,52.65,52.68,9195.0
2024-05-30 12:45:00,52.68,52.71,52.64,52.65,12577.0,52.68,52.71,52.64,52.65,12577.0
2024-05-30 12:50:00,52.64,52.69,52.61,52.65,11153.0,52.64,52.69,52.61,52.65,11153.0
2024-05-30 12:55:00,52.65,52.67,52.59,52.62,20506.0,52.65,52.67,52.59,52.62,20506.0
2024-05-30 13:00:00,52.61,52.66,52.55,52.57,18943.0,52.61,52.66,52.55,52.57,18943.0
2024-05-30 13:05:00,52.56,52.6,52.54,52.57,19237.0,52.56,52.6,52.54,52.57,19237.0
2024-05-30 13:10:00,52.56,52.64,52.55,52.55,25193.0,52.56,52.64,52.55,52.55,25193.0
2024-05-30 13:15:00,52.55,52.56,52.43,52.44,25527.0,52.55,52.56,52.43,52.44,25527.0
2024-05-30 13:20:00,52.44,52.56,52.43,52.51,34000.0,52.44,52.56,52.43,52.51,34000.0
2024-05-30 13:25:00,52.51,52.53,52.49,52.52,29685.0,52.51,52.53,52.49,52.52,29685.0
2024-05-30 13:30:00,52.52,52.58,52.51,52.55,21054.0,52.52,52.58,52.51,52.55,21054.0
2024-05-30 13:35:00,52.53,52.54,52.51,52.52,19447.0,52.53,52.54,52.51,52.52,19447.0
2024-05-30 13:40:00,52.52,52.54,52.5,52.53,23324.0,52.52,52.54,52.5,52.53,23324.0
2024-05-30 13:45:00,52.53,52.53,52.36,52.38,37296.0,52.53,52.53,52.36,52.38,37296.0
2024-05-30 13:50:00,52.37,52.37,52.29,52.34,47592.0,52.37,52.37,52.29,52.34,47592.0
2024-05-30 13:55:00,52.34,52.45,52.32,52.45,22086.0,52.34,52.45,52.32,52.45,22086.0
2024-05-30 14:00:00,52.45,52.49,52.43,52.45,12510.0,52.45,52.49,52.43,52.45,12510.0
2024-05-30 14:05:00,52.45,52.46,52.43,52.44,10072.0,52.45,52.46,52.43,52.44,10072.0
2024-05-30 14:10:00,52.44,52.44,52.39,52.44,21383.0,52.44,52.44,52.39,52.44,21383.0
2024-05-30 14:15:00,52.44,52.44,52.35,52.4,19625.0,52.44,52.44,52.35,52.4,19625.0
2024-05-30 14:20:00,52.41,52.43,52.35,52.37,11100.0,52.41,52.43,52.35,52.37,11100.0
2024-05-30 14:25:00,52.37,52.37,52.33,52.37,10612.0,52.37,52.37,52.33,52.37,10612.0
2024-05-30 14:30:00,52.37,52.39,52.35,52.37,15838.0,52.37,52.39,52.35,52.37,15838.0
2024-05-30 14:35:00,52.36,52.36,52.29,52.3,15920.0,52.36,52.36,52.29,52.3,15920.0
2024-05-30 14:40:00,52.31,52.36,52.28,52.32,28018.0,52.31,52.36,52.28,52.32,28018.0
2024-05-30 14:45:00,52.32,52.35,52.29,52.31,16089.0,52.32,52.35,52.29,52.31,16089.0
2024-05-30 14:50:00,52.3,52.34,52.28,52.3,16950.0,52.3,52.34,52.28,52.3,16950.0
2024-05-30 14:55:00,52.29,52.31,52.27,52.29,12743.0,52.29,52.31,52.27,52.29,12743.0
2024-05-30 15:00:00,52.28,52.32,52.26,52.29,19995.0,52.28,52.32,52.26,52.29,19995.0
2024-05-30 15:05:00,52.29,52.33,52.28,52.32,13098.0,52.29,52.33,52.28,52.32,13098.0
2024-05-30 15:10:00,52.32,52.4,52.31,52.38,17641.0,52.32,52.4,52.31,52.38,17641.0
2024-05-30 15:15:00,52.37,52.4,52.35,52.37,23480.0,52.37,52.4,52.35,52.37,23480.0
2024-05-30 15:20:00,52.38,52.41,52.3,52.32,28626.0,52.38,52.41,52.3,52.32,28626.0
2024-05-30 15:25:00,52.33,52.41,52.3,52.39,45672.0,52.33,52.41,52.3,52.39,45672.0
2024-05-30 15:30:00,52.38,52.43,52.36,52.38,20994.0,52.38,52.43,52.36,52.38,20994.0
2024-05-30 15:35:00,52.37,52.43,52.32,52.42,37974.0,52.37,52.43,52.32,52.42,37974.0
2024-05-30 15:40:00,52.43,52.47,52.4,52.41,32071.0,52.43,52.47,52.4,52.41,32071.0
2024-05-30 15:45:00,52.41,52.48,52.4,52.42,116318.0,52.41,52.48,52.4,52.42,116318.0
2024-05-30 15:50:00,52.41,52.49,52.34,52.48,104579.0,52.41,52.49,52.34,52.48,104579.0
2024-05-30 15:55:00,52.49,52.59,52.49,52.52,255991.0,52.49,52.59,52.49,52.52,255991.0
2024-05-31 09:30:00,52.51,52.6,52.33,52.48,94502.0,52.51,52.6,52.33,52.48,94502.0
2024-05-31 09:35:00,52.5,52.54,52.46,52.51,11146.0,52.5,52.54,52.46,52.51,11146.0
2024-05-31 09:40:00,52.53,52.53,52.46,52.47,11418.0,52.53,52.53,52.46,52.47,11418.0
2024-05-31 09:45:00,52.47,52.49,52.31,52.36,17537.0,52.47,52.49,52.31,52.36,17537.0
2024-05-31 09:50:00,52.34,52.34,52.13,52.16,21445.0,52.34,52.34,52.13,52.16,21445.0
2024-05-31 09:55:00,52.17,52.21,52.09,52.14,37903.0,52.17,52.21,52.09,52.14,37903.0
2024-05-31 10:00:00,52.14,52.22,52.04,52.22,72969.0,52.14,52.22,52.04,52.22,72969.0
2024-05-31 10:05:00,52.22,52.26,52.09,52.12,29946.0,52.22,52.26,52.09,52.12,29946.0
2024-05-31 10:10:00,52.12,52.12,52.03,52.05,10651.0,52.12,52.12,52.03,52.05,10651.0
2024-05-31 10:15:00,52.05,52.11,52.03,52.09,16507.0,52.05,52.11,52.03,52.09,16507.0
2024-05-31 10:20:00,52.08,52.22,52.08,52.21,11486.0,52.08,52.22,52.08,52.21,11486.0
2024-05-31 10:25:00,52.22,52.27,52.16,52.17,30532.0,52.22,52.27,52.16,52.17,30532.0
2024-05-31 10:30:00,52.16,52.21,52.1,52.2,26435.0,52.16,52.21,52.1,52.2,26435.0
2024-05-31 10:35:00,52.2,52.2,52.08,52.14,16884.0,52.2,52.2,52.08,52.14,16884.0
2024-05-31 10:40:00,52.14,52.18,52.08,52.17,22938.0,52.14,52.18,52.08,52.17,22938.0
2024-05-31 10:45:00,52.18,52.2,52.14,52.17,13206.0,52.18,52.2,52.14,52.17,13206.0
2024-05-31 10:50:00,52.16,52.16,52.09,52.12,19976.0,52.16,52.16,52.09,52.12,19976.0
2024-05-31 10:55:00,52.13,52.21,52.12,52.18,11063.0,52.13,52.21,52.12,52.18,11063.0
2024-05-31 11:00:00,52.18,52.18,52.13,52.17,11366.0,52.18,52.18,52.13,52.17,11366.0
2024-05-31 11:05:00,52.17,52.17,52.07,52.12,24786.0,52.17,52.17,52.07,52.12,24786.0
2024-05-31 11:10:00,52.12,52.19,52.12,52.19,13726.0,52.12,52.19,52.12,52.19,13726.0
2024-05-31 11:15:00,52.19,52.2,52.14,52.15,12851.0,52.19,52.2,52.14,52.15,12851.0
2024-05-31 11:20:00,52.16,52.23,52.15,52.23,5622.0,52.16,52.23,52.15,52.23,5622.0
2024-05-31 11:25:00,52.23,52.23,52.16,52.17,7739.0,52.23,52.23,52.16,52.17,7739.0
2024-05-31 11:30:00,52.17,52.18,52.12,52.18,9460.0,52.17,52.18,52.12,52.18,9460.0
2024-05-31 11:35:00,52.18,52.21,52.14,52.15,6453.0,52.18,52.21,52.14,52.15,6453.0
2024-05-31 11:40:00,52.15,52.17,52.14,52.16,6955.0,52.15,52.17,52.14,52.16,6955.0
2024-05-31 11:45:00,52.16,52.2,52.15,52.16,15717.0,52.16,52.2,52.15,52.16,15717.0
2024-05-31 11:50:00,52.16,52.17,52.12,52.15,43452.0,52.16,52.17,52.12,52.15,43452.0
2024-05-31 11:55:00,52.15,52.16,52.09,52.16,19552.0,52.15,52.16,52.09,52.16,19552.0
2024-05-31 12:00:00,52.16,52.17,52.11,52.13,12264.0,52.16,52.17,52.11,52.13,12264.0
2024-05-31 12:05:00,52.11,52.13,52.07,52.11,27825.0,52.11,52.13,52.07,52.11,27825.0
2024-05-31 12:10:00,52.11,52.11,52.03,52.1,23537.0,52.11,52.11,52.03,52.1,23537.0
2024-05-31 12:15:00,52.1,52.16,52.1,52.15,11230.0,52.1,52.16,52.1,52.15,11230.0
2024-05-31 12:20:00,52.15,52.15,52.05,52.11,82171.0,52.15,52.15,52.05,52.11,82171.0
2024-05-31 12:25:00,52.11,52.14,52.09,52.13,17237.0,52.11,52.14,52.09,52.13,17237.0
2024-05-31 12:30:00,52.13,52.17,52.11,52.15,12582.0,52.13,52.17,52.11,52.15,12582.0
2024-05-31 12:35:00,52.15,52.16,52.04,52.05,70083.0,52.15,52.16,52.04,52.05,70083.0
2024-05-31 12:40:00,52.05,52.18,52.05,52.13,12221.0,52.05,52.18,52.05,52.13,12221.0
2024-05-31 12:45:00,52.13,52.16,52.12,52.14,7148.0,52.13,52.16,52.12,52.14,7148.0
2024-05-31 12:50:00,52.15,52.19,52.14,52.18,6290.0,52.15,52.19,52.14,52.18,6290.0
2024-05-31 12:55:00,52.18,52.2,52.16,52.2,3742.0,52.18,52.2,52.16,52.2,3742.0
2024-05-31 13:00:00,52.2,52.25,52.2,52.2,6591.0,52.2,52.25,52.2,52.2,6591.0
2024-05-31 13:05:00,52.2,52.24,52.18,52.24,7623.0,52.2,52.24,52.18,52.24,7623.0
2024-05-31 13:10:00,52.23,52.24,52.22,52.22,4102.0,52.23,52.24,52.22,52.22,4102.0
2024-05-31 13:15:00,52.22,52.26,52.21,52.26,12697.0,52.22,52.26,52.21,52.26,12697.0
2024-05-31 13:20:00,52.26,52.3,52.25,52.3,6416.0,52.26,52.3,52.25,52.3,6416.0
2024-05-31 13:25:00,52.3,52.42,52.3,52.42,15955.0,52.3,52.42,52.3,52.42,15955.0
2024-05-31 13:30:00,52.44,52.44,52.39,52.41,10060.0,52.44,52.44,52.39,52.41,10060.0
2024-05-31 13:35:00,52.43,52.44,52.4,52.42,14847.0,52.43,52.44,52.4,52.42,14847.0
2024-05-31 13:40:00,52.41,52.45,52.41,52.45,8938.0,52.41,52.45,52.41,52.45,8938.0
2024-05-31 13:45:00,52.45,52.45,52.42,52.43,7391.0,52.45,52.45,52.42,52.43,7391.0
2024-05-31 13:50:00,52.42,52.49,52.4,52.43,15380.0,52.42,52.49,52.4,52.43,15380.0
2024-05-31 13:55:00,52.43,52.52,52.43,52.5,12497.0,52.43,52.52,52.43,52.5,12497.0
2024-05-31 14:00:00,52.5,52.51,52.46,52.47,10462.0,52.5,52.51,52.46,52.47,10462.0
2024-05-31 14:05:00,52.47,52.51,52.44,52.51,15339.0,52.47,52.51,52.44,52.51,15339.0
2024-05-31 14:10:00,52.51,52.53,52.47,52.51,22523.0,52.51,52.53,52.47,52.51,22523.0
2024-05-31 14:15:00,52.51,52.51,52.46,52.47,11021.0,52.51,52.51,52.46,52.47,11021.0
2024-05-31 14:20:00,52.47,52.49,52.45,52.49,9940.0,52.47,52.49,52.45,52.49,9940.0
2024-05-31 14:25:00,52.48,52.49,52.42,52.44,17623.0,52.48,52.49,52.42,52.44,17623.0
2024-05-31 14:30:00,52.44,52.46,52.41,52.44,14467.0,52.44,52.46,52.41,52.44,14467.0
2024-05-31 14:35:00,52.44,52.47,52.42,52.46,12570.0,52.44,52.47,52.42,52.46,12570.0
2024-05-31 14:40:00,52.46,52.52,52.45,52.52,13030.0,52.46,52.52,52.45,52.52,13030.0
2024-05-31 14:45:00,52.52,52.52,52.39,52.4,56048.0,52.52,52.52,52.39,52.4,56048.0
2024-05-31 14:50:00,52.4,52.41,52.37,52.39,22271.0,52.4,52.41,52.37,52.39,22271.0
2024-05-31 14:55:00,52.4,52.55,52.4,52.51,32808.0,52.4,52.55,52.4,52.51,32808.0
2024-05-31 15:00:00,52.52,52.52,52.45,52.46,9696.0,52.52,52.52,52.45,52.46,9696.0
2024-05-31 15:05:00,52.46,52.5,52.46,52.48,32839.0,52.46,52.5,52.46,52.48,32839.0
2024-05-31 15:10:00,52.48,52.5,52.44,52.5,32448.0,52.48,52.5,52.44,52.5,32448.0
2024-05-31 15:15:00,52.5,52.5,52.43,52.45,35162.0,52.5,52.5,52.43,52.45,35162.0
2024-05-31 15:20:00,52.45,52.48,52.41,52.45,58765.0,52.45,52.48,52.41,52.45,58765.0
2024-05-31 15:25:00,52.45,52.49,52.41,52.45,45960.0,52.45,52.49,52.41,52.45,45960.0
2024-05-31 15:30:00,52.44,52.49,52.42,52.48,30771.0,52.44,52.49,52.42,52.48,30771.0
2024-05-31 15:35:00,52.48,52.53,52.46,52.5,35523.0,52.48,52.53,52.46,52.5,35523.0
2024-05-31 15:40:00,52.5,52.59,52.49,52.57,52330.0,52.5,52.59,52.49,52.57,52330.0
2024-05-31 15:45:00,52.57,52.64,52.56,52.62,55630.0,52.57,52.64,52.56,52.62,55630.0
2024-05-31 15:50:00,52.63,52.99,52.54,52.93,275349.0,52.63,52.99,52.54,52.93,275349.0
2024-05-31 15:55:00,52.93,53.1,52.92,53.07,497479.0,52.93,53.1,52.92,53.07,497479.0
2024-06-03 09:30:00,53.0,53.55,53.0,53.35,102830.0,53.0,53.55,53.0,53.35,102830.0
2024-06-03 09:35:00,53.39,53.42,53.07,53.12,17602.0,53.39,53.42,53.07,53.12,17602.0
2024-06-03 09:40:00,53.1,53.24,53.07,53.24,26386.0,53.1,53.24,53.07,53.24,26386.0
2024-06-03 09:45:00,53.23,53.33,53.12,53.13,34588.0,53.23,53.33,53.12,53.13,34588.0
2024-06-03 09:50:00,53.12,53.15,52.89,52.91,60722.0,53.12,53.15,52.89,52.91,60722.0
2024-06-03 09:55:00,52.91,52.91,52.71,52.83,16724.0,52.91,52.91,52.71,52.83,16724.0
2024-06-03 10:00:00,52.85,53.08,52.84,53.0,36434.0,52.85,53.08,52.84,53.0,36434.0
2024-06-03 10:05:00,53.0,53.12,52.97,53.02,27500.0,53.0,53.12,52.97,53.02,27500.0
2024-06-03 10:10:00,53.02,53.11,53.0,53.08,12706.0,53.02,53.11,53.0,53.08,12706.0
2024-06-03 10:15:00,53.07,53.07,52.98,53.0,15218.0,53.07,53.07,52.98,53.0,15218.0
2024-06-03 10:20:00,53.0,53.04,52.91,53.02,27395.0,53.0,53.04,52.91,53.02,27395.0
2024-06-03 10:25:00,53.02,53.06,52.98,52.98,15556.0,53.02,53.06,52.98,52.98,15556.0
2024-06-03 10:30:00,52.97,53.06,52.93,53.05,33252.0,52.97,53.06,52.93,53.05,33252.0
2024-06-03 10:35:00,53.06,53.09,52.98,53.02,21329.0,53.06,53.09,52.98,53.02,21329.0
2024-06-03 10:40:00,53.02,53.07,52.99,53.04,26700.0,53.02,53.07,52.99,53.04,26700.0
2024-06-03 10:45:00,53.04,53.06,52.89,53.01,53655.0,53.04,53.06,52.89,53.01,53655.0
2024-06-03 10:50:00,53.0,53.05,52.99,53.0,22234.0,53.0,53.05,52.99,53.0,22234.0
2024-06-03 10:55:00,53.0,53.01,52.94,53.01,44940.0,53.0,53.01,52.94,53.01,44940.0
2024-06-03 11:00:00,53.01,53.02,52.96,53.0,34005.0,53.01,53.02,52.96,53.0,34005.0
2024-06-03 11:05:00,53.0,53.04,52.99,53.03,12922.0,53.0,53.04,52.99,53.03,12922.0
2024-06-03 11:10:00,53.03,53.03,52.95,53.01,12940.0,53.03,53.03,52.95,53.01,12940.0
2024-06-03 11:15:00,53.02,53.02,52.96,53.02,31656.0,53.02,53.02,52.96,53.02,31656.0
2024-06-03 11:20:00,53.02,53.03,52.93,52.95,17710.0,53.02,53.03,52.93,52.95,17710.0
2024-06-03 11:25:00,52.95,52.96,52.78,52.81,21735.0,52.95,52.96,52.78,52.81,21735.0
2024-06-03 11:30:00,52.81,52.84,52.77,52.78,21866.0,52.81,52.84,52.77,52.78,21866.0
2024-06-03 11:35:00,52.77,52.86,52.77,52.82,23018.0,52.77,52.86,52.77,52.82,23018.0
2024-06-03 11:40:00,52.82,52.86,52.78,52.85,15053.0,52.82,52.86,52.78,52.85,15053.0
2024-06-03 11:45:00,52.86,52.87,52.76,52.78,23944.0,52.86,52.87,52.76,52.78,23944.0
2024-06-03 11:50:00,52.77,52.81,52.67,52.67,27083.0,52.77,52.81,52.67,52.67,27083.0
2024-06-03 11:55:00,52.69,52.74,52.67,52.73,21020.0,52.69,52.74,52.67,52.73,21020.0
2024-06-03 12:00:00,52.73,52.79,52.73,52.78,13142.0,52.73,52.79,52.73,52.78,13142.0
2024-06-03 12:05:00,52.77,52.78,52.68,52.72,27640.0,52.77,52.78,52.68,52.72,27640.0
2024-06-03 12:10:00,52.73,52.76,52.65,52.66,37988.0,52.73,52.76,52.65,52.66,37988.0
2024-06-03 12:15:00,52.67,52.71,52.63,52.69,40292.0,52.67,52.71,52.63,52.69,40292.0
2024-06-03 12:20:00,52.69,52.69,52.52,52.59,26751.0,52.69,52.69,52.52,52.59,26751.0
2024-06-03 12:25:00,52.59,52.63,52.57,52.6,29755.0,52.59,52.63,52.57,52.6,29755.0
2024-06-03 12:30:00,52.6,52.63,52.55,52.6,46243.0,52.6,52.63,52.55,52.6,46243.0
2024-06-03 12:35:00,52.6,52.62,52.54,52.55,19017.0,52.6,52.62,52.54,52.55,19017.0
2024-06-03 12:40:00,52.55,52.56,52.46,52.47,14713.0,52.55,52.56,52.46,52.47,14713.0
2024-06-03 12:45:00,52.46,52.53,52.44,52.51,12488.0,52.46,52.53,52.44,52.51,12488.0
2024-06-03 12:50:00,52.51,52.55,52.43,52.55,21693.0,52.51,52.55,52.43,52.55,21693.0
2024-06-03 12:55:00,52.56,52.56,52.49,52.53,14665.0,52.56,52.56,52.49,52.53,14665.0
2024-06-03 13:00:00,52.52,52.56,52.49,52.52,23124.0,52.52,52.56,52.49,52.52,23124.0
2024-06-03 13:05:00,52.51,52.52,52.48,52.48,23384.0,52.51,52.52,52.48,52.48,23384.0
2024-06-03 13:10:00,52.48,52.53,52.41,52.52,34323.0,52.48,52.53,52.41,52.52,34323.0
2024-06-03 13:15:00,52.51,52.57,52.51,52.55,12377.0,52.51,52.57,52.51,52.55,12377.0
2024-06-03 13:20:00,52.55,52.59,52.51,52.53,24884.0,52.55,52.59,52.51,52.53,24884.0
2024-06-03 13:25:00,52.52,52.54,52.5,52.53,26435.0,52.52,52.54,52.5,52.53,26435.0
2024-06-03 13:30:00,52.52,52.58,52.51,52.52,13969.0,52.52,52.58,52.51,52.52,13969.0
2024-06-03 13:35:00,52.52,52.55,52.49,52.52,17441.0,52.52,52.55,52.49,52.52,17441.0
2024-06-03 13:40:00,52.54,52.56,52.52,52.52,30047.0,52.54,52.56,52.52,52.52,30047.0
2024-06-03 13:45:00,52.53,52.55,52.48,52.51,22658.0,52.53,52.55,52.48,52.51,22658.0
2024-06-03 13:50:00,52.51,52.52,52.48,52.5,21047.0,52.51,52.52,52.48,52.5,21047.0
2024-06-03 13:55:00,52.5,52.55,52.47,52.53,40879.0,52.5,52.55,52.47,52.53,40879.0
2024-06-03 14:00:00,52.54,52.55,52.5,52.52,10936.0,52.54,52.55,52.5,52.52,10936.0
2024-06-03 14:05:00,52.51,52.55,52.49,52.52,15157.0,52.51,52.55,52.49,52.52,15157.0
2024-06-03 14:10:00,52.52,52.52,52.48,52.5,43388.0,52.52,52.52,52.48,52.5,43388.0
2024-06-03 14:15:00,52.5,52.53,52.49,52.53,29749.0,52.5,52.53,52.49,52.53,29749.0
2024-06-03 14:20:00,52.53,52.53,52.5,52.51,42758.0,52.53,52.53,52.5,52.51,42758.0
2024-06-03 14:25:00,52.52,52.52,52.38,52.39,254308.0,52.52,52.52,52.38,52.39,254308.0
2024-06-03 14:30:00,52.39,52.43,52.38,52.42,12877.0,52.39,52.43,52.38,52.42,12877.0
2024-06-03 14:35:00,52.42,52.46,52.4,52.46,14449.0,52.42,52.46,52.4,52.46,14449.0
2024-06-03 14:40:00,52.46,52.5,52.44,52.47,20257.0,52.46,52.5,52.44,52.47,20257.0
2024-06-03 14:45:00,52.47,52.49,52.45,52.48,15356.0,52.47,52.49,52.45,52.48,15356.0
2024-06-03 14:50:00,52.48,52.49,52.4,52.41,17816.0,52.48,52.49,52.4,52.41,17816.0
2024-06-03 14:55:00,52.41,52.45,52.39,52.45,17854.0,52.41,52.45,52.39,52.45,17854.0
2024-06-03 15:00:00,52.45,52.45,52.39,52.41,19410.0,52.45,52.45,52.39,52.41,19410.0
2024-06-03 15:05:00,52.41,52.41,52.37,52.4,27243.0,52.41,52.41,52.37,52.4,27243.0
2024-06-03 15:10:00,52.4,52.43,52.39,52.41,11978.0,52.4,52.43,52.39,52.41,11978.0
2024-06-03 15:15:00,52.41,52.43,52.39,52.42,37688.0,52.41,52.43,52.39,52.42,37688.0
2024-06-03 15:20:00,52.43,52.44,52.31,52.34,29812.0,52.43,52.44,52.31,52.34,29812.0
2024-06-03 15:25:00,52.34,52.35,52.32,52.35,18104.0,52.34,52.35,52.32,52.35,18104.0
2024-06-03 15:30:00,52.34,52.41,52.33,52.41,28224.0,52.34,52.41,52.33,52.41,28224.0
2024-06-03 15:35:00,52.41,52.46,52.38,52.44,22969.0,52.41,52.46,52.38,52.44,22969.0
2024-06-03 15:40:00,52.44,52.45,52.38,52.41,34097.0,52.44,52.45,52.38,52.41,34097.0
2024-06-03 15:45:00,52.4,52.48,52.39,52.47,44480.0,52.4,52.48,52.39,52.47,44480.0
2024-06-03 15:50:00,52.47,52.54,52.44,52.52,98344.0,52.47,52.54,52.44,52.52,98344.0
2024-06-03 15:55:00,52.52,52.66,52.52,52.66,176785.0,52.52,52.66,52.52,52.66,176785.0
2024-06-04 09:30:00,52.38,52.68,52.38,52.54,57011.0,52.38,52.68,52.38,52.54,57011.0
2024-06-04 09:35:00,52.47,52.85,52.46,52.85,27180.0,52.47,52.85,52.46,52.85,27180.0
2024-06-04 09:40:00,52.84,52.84,52.68,52.73,22097.0,52.84,52.84,52.68,52.73,22097.0
2024-06-04 09:45:00,52.73,52.93,52.73,52.89,21252.0,52.73,52.93,52.73,52.89,21252.0
2024-06-04 09:50:00,52.91,52.98,52.87,52.9,17436.0,52.91,52.98,52.87,52.9,17436.0
2024-06-04 09:55:00,52.9,52.91,52.79,52.82,10344.0,52.9,52.91,52.79,52.82,10344.0
2024-06-04 10:00:00,52.83,53.02,52.83,53.02,20337.0,52.83,53.02,52.83,53.02,20337.0
2024-06-04 10:05:00,53.02,53.04,52.94,52.95,16028.0,53.02,53.04,52.94,52.95,16028.0
2024-06-04 10:10:00,52.95,52.98,52.92,52.97,16727.0,52.95,52.98,52.92,52.97,16727.0
2024-06-04 10:15:00,52.97,53.1,52.97,53.1,18545.0,52.97,53.1,52.97,53.1,18545.0
2024-06-04 10:20:00,53.1,53.16,53.1,53.11,15517.0,53.1,53.16,53.1,53.11,15517.0
2024-06-04 10:25:00,53.11,53.14,53.06,53.1,46779.0,53.11,53.14,53.06,53.1,46779.0
2024-06-04 10:30:00,53.1,53.15,53.04,53.08,16903.0,53.1,53.15,53.04,53.08,16903.0
2024-06-04 10:35:00,53.09,53.14,53.08,53.14,27817.0,53.09,53.14,53.08,53.14,27817.0
2024-06-04 10:40:00,53.14,53.23,53.13,53.16,28043.0,53.14,53.23,53.13,53.16,28043.0
2024-06-04 10:45:00,53.16,53.16,53.09,53.13,18189.0,53.16,53.16,53.09,53.13,18189.0
2024-06-04 10:50:00,53.13,53.18,53.11,53.11,35409.0,53.13,53.18,53.11,53.11,35409.0
2024-06-04 10:55:00,53.09,53.11,53.01,53.05,12841.0,53.09,53.11,53.01,53.05,12841.0
2024-06-04 11:00:00,53.06,53.13,53.05,53.11,22970.0,53.06,53.13,53.05,53.11,22970.0
2024-06-04 11:05:00,53.11,53.17,53.09,53.12,116997.0,53.11,53.17,53.09,53.12,116997.0
2024-06-04 11:10:00,53.13,53.2,53.13,53.15,12319.0,53.13,53.2,53.13,53.15,12319.0
2024-06-04 11:15:00,53.13,53.21,53.11,53.19,166244.0,53.13,53.21,53.11,53.19,166244.0
2024-06-04 11:20:00,53.2,53.29,53.2,53.24,10336.0,53.2,53.29,53.2,53.24,10336.0
2024-06-04 11:25:00,53.25,53.28,53.08,53.1,13367.0,53.25,53.28,53.08,53.1,13367.0
2024-06-04 11:30:00,53.11,53.14,53.09,53.13,29179.0,53.11,53.14,53.09,53.13,29179.0
2024-06-04 11:35:00,53.13,53.15,53.08,53.15,17072.0,53.13,53.15,53.08,53.15,17072.0
2024-06-04 11:40:00,53.15,53.2,53.15,53.17,8982.0,53.15,53.2,53.15,53.17,8982.0
2024-06-04 11:45:00,53.18,53.18,53.08,53.09,7306.0,53.18,53.18,53.08,53.09,7306.0
2024-06-04 11:50:00,53.1,53.13,53.05,53.1,13253.0,53.1,53.13,53.05,53.1,13253.0
2024-06-04 11:55:00,53.09,53.09,53.01,53.01,10622.0,53.09,53.09,53.01,53.01,10622.0
2024-06-04 12:00:00,53.03,53.06,52.97,53.05,19219.0,53.03,53.06,52.97,53.05,19219.0
2024-06-04 12:05:00,53.05,53.08,53.04,53.07,12821.0,53.05,53.08,53.04,53.07,12821.0
2024-06-04 12:10:00,53.06,53.07,53.01,53.02,8017.0,53.06,53.07,53.01,53.02,8017.0
2024-06-04 12:15:00,53.02,53.03,52.97,52.97,17191.0,53.02,53.03,52.97,52.97,17191.0
2024-06-04 12:20:00,52.97,53.01,52.93,52.95,78594.0,52.97,53.01,52.93,52.95,78594.0
2024-06-04 12:25:00,52.94,52.96,52.9,52.93,11042.0,52.94,52.96,52.9,52.93,11042.0
2024-06-04 12:30:00,52.93,52.94,52.86,52.86,6326.0,52.93,52.94,52.86,52.86,6326.0
2024-06-04 12:35:00,52.86,52.88,52.82,52.86,11414.0,52.86,52.88,52.82,52.86,11414.0
2024-06-04 12:40:00,52.87,53.01,52.86,52.93,17345.0,52.87,53.01,52.86,52.93,17345.0
2024-06-04 12:45:00,52.93,52.93,52.9,52.9,5554.0,52.93,52.93,52.9,52.9,5554.0
2024-06-04 12:50:00,52.9,52.92,52.86,52.91,7433.0,52.9,52.92,52.86,52.91,7433.0
2024-06-04 12:55:00,52.92,52.99,52.92,52.96,14361.0,52.92,52.99,52.92,52.96,14361.0
2024-06-04 13:00:00,52.95,52.97,52.88,52.9,18534.0,52.95,52.97,52.88,52.9,18534.0
2024-06-04 13:05:00,52.89,52.89,52.84,52.87,9091.0,52.89,52.89,52.84,52.87,9091.0
2024-06-04 13:10:00,52.87,52.98,52.86,52.97,122062.0,52.87,52.98,52.86,52.97,122062.0
2024-06-04 13:15:00,52.96,52.98,52.91,52.93,14596.0,52.96,52.98,52.91,52.93,14596.0
2024-06-04 13:20:00,52.93,52.98,52.92,52.94,18294.0,52.93,52.98,52.92,52.94,18294.0
2024-06-04 13:25:00,52.93,52.99,52.91,52.98,36060.0,52.93,52.99,52.91,52.98,36060.0
2024-06-04 13:30:00,52.98,53.0,52.89,52.89,33182.0,52.98,53.0,52.89,52.89,33182.0
2024-06-04 13:35:00,52.89,52.92,52.87,52.9,11651.0,52.89,52.92,52.87,52.9,11651.0
2024-06-04 13:40:00,52.91,52.95,52.9,52.91,5677.0,52.91,52.95,52.9,52.91,5677.0
2024-06-04 13:45:00,52.91,52.95,52.91,52.94,7840.0,52.91,52.95,52.91,52.94,7840.0
2024-06-04 13:50:00,52.94,53.06,52.93,53.05,172634.0,52.94,53.06,52.93,53.05,172634.0
2024-06-04 13:55:00,53.05,53.06,52.99,53.03,14114.0,53.05,53.06,52.99,53.03,14114.0
2024-06-04 14:00:00,53.02,53.02,52.97,53.0,13664.0,53.02,53.02,52.97,53.0,13664.0
2024-06-04 14:05:00,53.0,53.02,52.99,53.02,17265.0,53.0,53.02,52.99,53.02,17265.0
2024-06-04 14:10:00,53.02,53.04,53.01,53.01,16245.0,53.02,53.04,53.01,53.01,16245.0
2024-06-04 14:15:00,53.01,53.1,53.01,53.09,18795.0,53.01,53.1,53.01,53.09,18795.0
2024-06-04 14:20:00,53.1,53.19,53.08,53.19,18316.0,53.1,53.19,53.08,53.19,18316.0
2024-06-04 14:25:00,53.19,53.2,53.12,53.19,24754.0,53.19,53.2,53.12,53.19,24754.0
2024-06-04 14:30:00,53.2,53.21,53.15,53.16,10491.0,53.2,53.21,53.15,53.16,10491.0
2024-06-04 14:35:00,53.17,53.2,53.15,53.2,16061.0,53.17,53.2,53.15,53.2,16061.0
2024-06-04 14:40:00,53.21,53.27,53.19,53.25,11384.0,53.21,53.27,53.19,53.25,11384.0
2024-06-04 14:45:00,53.25,53.26,53.22,53.23,11259.0,53.25,53.26,53.22,53.23,11259.0
2024-06-04 14:50:00,53.23,53.25,53.21,53.22,9476.0,53.23,53.25,53.21,53.22,9476.0
2024-06-04 14:55:00,53.22,53.22,53.12,53.13,14699.0,53.22,53.22,53.12,53.13,14699.0
2024-06-04 15:00:00,53.12,53.13,53.02,53.04,26690.0,53.12,53.13,53.02,53.04,26690.0
2024-06-04 15:05:00,53.03,53.04,53.0,53.03,20171.0,53.03,53.04,53.0,53.03,20171.0
2024-06-04 15:10:00,53.03,53.09,53.02,53.06,16432.0,53.03,53.09,53.02,53.06,16432.0
2024-06-04 15:15:00,53.06,53.09,53.02,53.04,126305.0,53.06,53.09,53.02,53.04,126305.0
2024-06-04 15:20:00,53.03,53.07,53.01,53.01,24249.0,53.03,53.07,53.01,53.01,24249.0
2024-06-04 15:25:00,53.02,53.02,52.96,52.98,21808.0,53.02,53.02,52.96,52.98,21808.0
2024-06-04 15:30:00,52.98,53.01,52.96,52.97,23516.0,52.98,53.01,52.96,52.97,23516.0
2024-06-04 15:35:00,52.97,53.01,52.92,52.97,29861.0,52.97,53.01,52.92,52.97,29861.0
2024-06-04 15:40:00,52.97,53.03,52.93,53.01,48180.0,52.97,53.03,52.93,53.01,48180.0
2024-06-04 15:45:00,53.02,53.06,53.0,53.03,24881.0,53.02,53.06,53.0,53.03,24881.0
2024-06-04 15:50:00,53.03,53.06,52.98,52.98,75262.0,53.03,53.06,52.98,52.98,75262.0
2024-06-04 15:55:00,52.98,53.06,52.96,52.99,194816.0,52.98,53.06,52.96,52.99,194816.0
2024-06-05 09:30:00,53.24,53.33,53.1,53.2,52694.0,53.24,53.33,53.1,53.2,52694.0
2024-06-05 09:35:00,53.21,53.33,53.21,53.32,28926.0,53.21,53.33,53.21,53.32,28926.0
2024-06-05 09:40:00,53.32,53.32,53.21,53.25,26199.0,53.32,53.32,53.21,53.25,26199.0
2024-06-05 09:45:00,53.24,53.24,53.05,53.08,24280.0,53.24,53.24,53.05,53.08,24280.0
2024-06-05 09:50:00,53.08,53.13,53.06,53.08,14773.0,53.08,53.13,53.06,53.08,14773.0
2024-06-05 09:55:00,53.09,53.15,53.04,53.09,20733.0,53.09,53.15,53.04,53.09,20733.0
2024-06-05 10:00:00,53.07,53.15,52.94,53.15,27510.0,53.07,53.15,52.94,53.15,27510.0
2024-06-05 10:05:00,53.16,53.16,53.07,53.09,20575.0,53.16,53.16,53.07,53.09,20575.0
2024-06-05 10:10:00,53.08,53.12,53.04,53.12,21936.0,53.08,53.12,53.04,53.12,21936.0
2024-06-05 10:15:00,53.13,53.22,53.11,53.22,10300.0,53.13,53.22,53.11,53.22,10300.0
2024-06-05 10:20:00,53.22,53.3,53.2,53.3,13874.0,53.22,53.3,53.2,53.3,13874.0
2024-06-05 10:25:00,53.3,53.37,53.29,53.34,12091.0,53.3,53.37,53.29,53.34,12091.0
2024-06-05 10:30:00,53.35,53.55,53.35,53.52,38517.0,53.35,53.55,53.35,53.52,38517.0
2024-06-05 10:35:00,53.52,53.58,53.47,53.48,16722.0,53.52,53.58,53.47,53.48,16722.0
2024-06-05 10:40:00,53.48,53.5,53.45,53.46,15376.0,53.48,53.5,53.45,53.46,15376.0
2024-06-05 10:45:00,53.46,53.54,53.45,53.54,11164.0,53.46,53.54,53.45,53.54,11164.0
2024-06-05 10:50:00,53.53,53.59,53.52,53.57,25171.0,53.53,53.59,53.52,53.57,25171.0
2024-06-05 10:55:00,53.56,53.62,53.56,53.62,9848.0,53.56,53.62,53.56,53.62,9848.0
2024-06-05 11:00:00,53.62,53.71,53.61,53.69,16660.0,53.62,53.71,53.61,53.69,16660.0
2024-06-05 11:05:00,53.69,53.75,53.66,53.68,21938.0,53.69,53.75,53.66,53.68,21938.0
2024-06-05 11:10:00,53.68,53.7,53.64,53.69,16710.0,53.68,53.7,53.64,53.69,16710.0
2024-06-05 11:15:00,53.7,53.76,53.69,53.7,14206.0,53.7,53.76,53.69,53.7,14206.0
2024-06-05 11:20:00,53.7,53.72,53.65,53.66,32420.0,53.7,53.72,53.65,53.66,32420.0
2024-06-05 11:25:00,53.66,53.68,53.62,53.65,24733.0,53.66,53.68,53.62,53.65,24733.0
2024-06-05 11:30:00,53.65,53.66,53.62,53.66,6613.0,53.65,53.66,53.62,53.66,6613.0
2024-06-05 11:35:00,53.66,53.68,53.61,53.61,9193.0,53.66,53.68,53.61,53.61,9193.0
2024-06-05 11:40:00,53.61,53.7,53.61,53.7,16984.0,53.61,53.7,53.61,53.7,16984.0
2024-06-05 11:45:00,53.71,53.73,53.67,53.72,9950.0,53.71,53.73,53.67,53.72,9950.0
2024-06-05 11:50:00,53.72,53.72,53.67,53.71,9627.0,53.72,53.72,53.67,53.71,9627.0
2024-06-05 11:55:00,53.7,53.76,53.68,53.76,6523.0,53.7,53.76,53.68,53.76,6523.0
2024-06-05 12:00:00,53.75,53.75,53.68,53.69,16364.0,53.75,53.75,53.68,53.69,16364.0
2024-06-05 12:05:00,53.68,53.7,53.67,53.69,9174.0,53.68,53.7,53.67,53.69,9174.0
2024-06-05 12:10:00,53.69,53.74,53.68,53.7,18918.0,53.69,53.74,53.68,53.7,18918.0
2024-06-05 12:15:00,53.71,53.77,53.69,53.75,10212.0,53.71,53.77,53.69,53.75,10212.0
2024-06-05 12:20:00,53.75,53.93,53.73,53.93,41977.0,53.75,53.93,53.73,53.93,41977.0
2024-06-05 12:25:00,53.93,53.97,53.87,53.94,10291.0,53.93,53.97,53.87,53.94,10291.0
2024-06-05 12:30:00,53.93,53.94,53.89,53.9,14112.0,53.93,53.94,53.89,53.9,14112.0
2024-06-05 12:35:00,53.89,53.92,53.88,53.89,7584.0,53.89,53.92,53.88,53.89,7584.0
2024-06-05 12:40:00,53.88,53.9,53.87,53.88,9491.0,53.88,53.9,53.87,53.88,9491.0
2024-06-05 12:45:00,53.88,53.89,53.83,53.88,16861.0,53.88,53.89,53.83,53.88,16861.0
2024-06-05 12:50:00,53.88,53.89,53.85,53.88,12574.0,53.88,53.89,53.85,53.88,12574.0
2024-06-05 12:55:00,53.87,53.91,53.86,53.89,27611.0,53.87,53.91,53.86,53.89,27611.0
2024-06-05 13:00:00,53.89,53.89,53.82,53.86,10129.0,53.89,53.89,53.82,53.86,10129.0
2024-06-05 13:05:00,53.86,53.88,53.81,53.87,32715.0,53.86,53.88,53.81,53.87,32715.0
2024-06-05 13:10:00,53.87,53.89,53.86,53.89,12835.0,53.87,53.89,53.86,53.89,12835.0
2024-06-05 13:15:00,53.89,53.91,53.84,53.85,34663.0,53.89,53.91,53.84,53.85,34663.0
2024-06-05 13:20:00,53.87,53.93,53.81,53.91,18854.0,53.87,53.93,53.81,53.91,18854.0
2024-06-05 13:25:00,53.91,53.93,53.88,53.93,13710.0,53.91,53.93,53.88,53.93,13710.0
2024-06-05 13:30:00,53.92,53.97,53.92,53.96,11968.0,53.92,53.97,53.92,53.96,11968.0
2024-06-05 13:35:00,53.97,53.99,53.95,53.98,18064.0,53.97,53.99,53.95,53.98,18064.0
2024-06-05 13:40:00,53.97,53.99,53.91,53.95,13623.0,53.97,53.99,53.91,53.95,13623.0
2024-06-05 13:45:00,53.95,53.97,53.92,53.95,19169.0,53.95,53.97,53.92,53.95,19169.0
2024-06-05 13:50:00,53.94,53.95,53.93,53.94,15219.0,53.94,53.95,53.93,53.94,15219.0
2024-06-05 13:55:00,53.94,53.99,53.93,53.94,19254.0,53.94,53.99,53.93,53.94,19254.0
2024-06-05 14:00:00,53.95,53.96,53.89,53.96,10958.0,53.95,53.96,53.89,53.96,10958.0
2024-06-05 14:05:00,53.95,53.97,53.91,53.95,12663.0,53.95,53.97,53.91,53.95,12663.0
2024-06-05 14:10:00,53.95,53.97,53.91,53.93,26447.0,53.95,53.97,53.91,53.93,26447.0
2024-06-05 14:15:00,53.93,53.95,53.89,53.94,28356.0,53.93,53.95,53.89,53.94,28356.0
2024-06-05 14:20:00,53.95,53.96,53.89,53.91,19528.0,53.95,53.96,53.89,53.91,19528.0
2024-06-05 14:25:00,53.91,53.94,53.91,53.94,9975.0,53.91,53.94,53.91,53.94,9975.0
2024-06-05 14:30:00,53.94,53.99,53.93,53.97,36804.0,53.94,53.99,53.93,53.97,36804.0
2024-06-05 14:35:00,53.97,54.03,53.97,54.01,33126.0,53.97,54.03,53.97,54.01,33126.0
2024-06-05 14:40:00,54.02,54.03,53.99,54.02,11957.0,54.02,54.03,53.99,54.02,11957.0
2024-06-05 14:45:00,54.02,54.03,53.99,54.0,17040.0,54.02,54.03,53.99,54.0,17040.0
2024-06-05 14:50:00,54.0,54.01,53.97,54.0,17527.0,54.0,54.01,53.97,54.0,17527.0
2024-06-05 14:55:00,54.01,54.01,53.98,54.0,11995.0,54.01,54.01,53.98,54.0,11995.0
2024-06-05 15:00:00,53.99,54.07,53.97,54.07,20593.0,53.99,54.07,53.97,54.07,20593.0
2024-06-05 15:05:00,54.07,54.07,53.92,53.97,29217.0,54.07,54.07,53.92,53.97,29217.0
2024-06-05 15:10:00,53.97,54.03,53.96,53.99,19413.0,53.97,54.03,53.96,53.99,19413.0
2024-06-05 15:15:00,54.0,54.01,53.99,54.0,12552.0,54.0,54.01,53.99,54.0,12552.0
2024-06-05 15:20:00,54.0,54.01,53.92,53.93,20154.0,54.0,54.01,53.92,53.93,20154.0
2024-06-05 15:25:00,53.93,53.95,53.82,53.85,47603.0,53.93,53.95,53.82,53.85,47603.0
2024-06-05 15:30:00,53.84,53.89,53.83,53.88,26673.0,53.84,53.89,53.83,53.88,26673.0
2024-06-05 15:35:00,53.88,53.89,53.84,53.87,48392.0,53.88,53.89,53.84,53.87,48392.0
2024-06-05 15:40:00,53.87,53.93,53.85,53.91,70135.0,53.87,53.93,53.85,53.91,70135.0
2024-06-05 15:45:00,53.91,53.93,53.85,53.86,51030.0,53.91,53.93,53.85,53.86,51030.0
2024-06-05 15:50:00,53.85,53.95,53.8,53.94,117530.0,53.85,53.95,53.8,53.94,117530.0
2024-06-05 15:55:00,53.94,54.04,53.94,54.01,261610.0,53.94,54.04,53.94,54.01,261610.0
2024-06-06 09:30:00,54.13,54.23,53.91,54.2,33265.0,54.13,54.23,53.91,54.2,33265.0
2024-06-06 09:35:00,54.2,54.21,54.07,54.07,11531.0,54.2,54.21,54.07,54.07,11531.0
2024-06-06 09:40:00,54.07,54.08,53.95,53.96,15284.0,54.07,54.08,53.95,53.96,15284.0
2024-06-06 09:45:00,53.97,54.12,53.96,54.1,14942.0,53.97,54.12,53.96,54.1,14942.0
2024-06-06 09:50:00,54.11,54.14,53.99,54.13,14712.0,54.11,54.14,53.99,54.13,14712.0
2024-06-06 09:55:00,54.12,54.15,54.0,54.07,14683.0,54.12,54.15,54.0,54.07,14683.0
2024-06-06 10:00:00,54.06,54.09,53.92,53.93,21781.0,54.06,54.09,53.92,53.93,21781.0
2024-06-06 10:05:00,53.91,53.98,53.87,53.97,18665.0,53.91,53.98,53.87,53.97,18665.0
2024-06-06 10:10:00,53.98,54.0,53.94,53.98,24339.0,53.98,54.0,53.94,53.98,24339.0
2024-06-06 10:15:00,53.98,54.03,53.95,53.96,31633.0,53.98,54.03,53.95,53.96,31633.0
2024-06-06 10:20:00,53.97,54.02,53.91,54.02,15010.0,53.97,54.02,53.91,54.02,15010.0
2024-06-06 10:25:00,54.01,54.01,53.86,53.88,24155.0,54.01,54.01,53.86,53.88,24155.0
2024-06-06 10:30:00,53.88,53.93,53.81,53.83,30522.0,53.88,53.93,53.81,53.83,30522.0
2024-06-06 10:35:00,53.83,53.88,53.81,53.87,32170.0,53.83,53.88,53.81,53.87,32170.0
2024-06-06 10:40:00,53.87,53.9,53.83,53.87,19087.0,53.87,53.9,53.83,53.87,19087.0
2024-06-06 10:45:00,53.87,53.91,53.84,53.91,19684.0,53.87,53.91,53.84,53.91,19684.0
2024-06-06 10:50:00,53.91,53.94,53.87,53.93,16845.0,53.91,53.94,53.87,53.93,16845.0
2024-06-06 10:55:00,53.94,53.95,53.84,53.86,24496.0,53.94,53.95,53.84,53.86,24496.0
2024-06-06 11:00:00,53.87,53.9,53.84,53.9,22742.0,53.87,53.9,53.84,53.9,22742.0
2024-06-06 11:05:00,53.9,53.95,53.89,53.95,15809.0,53.9,53.95,53.89,53.95,15809.0
2024-06-06 11:10:00,53.95,53.95,53.91,53.92,9652.0,53.95,53.95,53.91,53.92,9652.0
2024-06-06 11:15:00,53.92,53.93,53.89,53.9,18808.0,53.92,53.93,53.89,53.9,18808.0
2024-06-06 11:20:00,53.91,53.91,53.82,53.83,34260.0,53.91,53.91,53.82,53.83,34260.0
2024-06-06 11:25:00,53.84,53.84,53.74,53.78,23393.0,53.84,53.84,53.74,53.78,23393.0
2024-06-06 11:30:00,53.79,53.82,53.75,53.82,17810.0,53.79,53.82,53.75,53.82,17810.0
2024-06-06 11:35:00,53.82,53.83,53.78,53.8,12987.0,53.82,53.83,53.78,53.8,12987.0
2024-06-06 11:40:00,53.79,53.82,53.77,53.77,12170.0,53.79,53.82,53.77,53.77,12170.0
2024-06-06 11:45:00,53.77,53.77,53.74,53.76,16086.0,53.77,53.77,53.74,53.76,16086.0
2024-06-06 11:50:00,53.76,53.78,53.74,53.76,21413.0,53.76,53.78,53.74,53.76,21413.0
2024-06-06 11:55:00,53.75,53.76,53.69,53.71,28612.0,53.75,53.76,53.69,53.71,28612.0
2024-06-06 12:00:00,53.7,53.74,53.68,53.72,13217.0,53.7,53.74,53.68,53.72,13217.0
2024-06-06 12:05:00,53.73,53.8,53.72,53.78,14811.0,53.73,53.8,53.72,53.78,14811.0
2024-06-06 12:10:00,53.78,53.78,53.72,53.74,7904.0,53.78,53.78,53.72,53.74,7904.0
2024-06-06 12:15:00,53.75,53.8,53.71,53.77,39959.0,53.75,53.8,53.71,53.77,39959.0
2024-06-06 12:20:00,53.76,53.8,53.74,53.78,12725.0,53.76,53.8,53.74,53.78,12725.0
2024-06-06 12:25:00,53.78,53.78,53.76,53.77,10397.0,53.78,53.78,53.76,53.77,10397.0
2024-06-06 12:30:00,53.76,53.78,53.76,53.77,6855.0,53.76,53.78,53.76,53.77,6855.0
2024-06-06 12:35:00,53.77,53.78,53.74,53.76,16982.0,53.77,53.78,53.74,53.76,16982.0
2024-06-06 12:40:00,53.77,53.8,53.76,53.78,12878.0,53.77,53.8,53.76,53.78,12878.0
2024-06-06 12:45:00,53.79,53.79,53.69,53.7,21747.0,53.79,53.79,53.69,53.7,21747.0
2024-06-06 12:50:00,53.71,53.73,53.68,53.69,23078.0,53.71,53.73,53.68,53.69,23078.0
2024-06-06 12:55:00,53.69,53.69,53.56,53.56,31140.0,53.69,53.69,53.56,53.56,31140.0
2024-06-06 13:00:00,53.56,53.56,53.52,53.53,21478.0,53.56,53.56,53.52,53.53,21478.0
2024-06-06 13:05:00,53.53,53.54,53.41,53.41,140690.0,53.53,53.54,53.41,53.41,140690.0
2024-06-06 13:10:00,53.42,53.5,53.41,53.41,36138.0,53.42,53.5,53.41,53.41,36138.0
2024-06-06 13:15:00,53.41,53.46,53.39,53.46,13372.0,53.41,53.46,53.39,53.46,13372.0
2024-06-06 13:20:00,53.46,53.48,53.42,53.48,11476.0,53.46,53.48,53.42,53.48,11476.0
2024-06-06 13:25:00,53.48,53.48,53.41,53.45,21604.0,53.48,53.48,53.41,53.45,21604.0
2024-06-06 13:30:00,53.45,53.46,53.35,53.35,29495.0,53.45,53.46,53.35,53.35,29495.0
2024-06-06 13:35:00,53.35,53.38,53.33,53.38,53882.0,53.35,53.38,53.33,53.38,53882.0
2024-06-06 13:40:00,53.37,53.46,53.37,53.44,46425.0,53.37,53.46,53.37,53.44,46425.0
2024-06-06 13:45:00,53.44,53.49,53.43,53.45,15165.0,53.44,53.49,53.43,53.45,15165.0
2024-06-06 13:50:00,53.46,53.46,53.43,53.45,9762.0,53.46,53.46,53.43,53.45,9762.0
2024-06-06 13:55:00,53.45,53.48,53.43,53.44,24847.0,53.45,53.48,53.43,53.44,24847.0
2024-06-06 14:00:00,53.44,53.47,53.39,53.39,21752.0,53.44,53.47,53.39,53.39,21752.0
2024-06-06 14:05:00,53.38,53.38,53.29,53.3,26545.0,53.38,53.38,53.29,53.3,26545.0
2024-06-06 14:10:00,53.29,53.32,53.27,53.29,19758.0,53.29,53.32,53.27,53.29,19758.0
2024-06-06 14:15:00,53.29,53.4,53.27,53.35,60381.0,53.29,53.4,53.27,53.35,60381.0
2024-06-06 14:20:00,53.36,53.44,53.34,53.37,16805.0,53.36,53.44,53.34,53.37,16805.0
2024-06-06 14:25:00,53.37,53.4,53.36,53.39,14407.0,53.37,53.4,53.36,53.39,14407.0
2024-06-06 14:30:00,53.39,53.39,53.34,53.36,21881.0,53.39,53.39,53.34,53.36,21881.0
2024-06-06 14:35:00,53.36,53.36,53.3,53.32,31232.0,53.36,53.36,53.3,53.32,31232.0
2024-06-06 14:40:00,53.32,53.4,53.32,53.36,127244.0,53.32,53.4,53.32,53.36,127244.0
2024-06-06 14:45:00,53.35,53.38,53.34,53.35,57175.0,53.35,53.38,53.34,53.35,57175.0
2024-06-06 14:50:00,53.35,53.36,53.28,53.31,45752.0,53.35,53.36,53.28,53.31,45752.0
2024-06-06 14:55:00,53.31,53.34,53.29,53.32,38847.0,53.31,53.34,53.29,53.32,38847.0
2024-06-06 15:00:00,53.31,53.34,53.29,53.33,156809.0,53.31,53.34,53.29,53.33,156809.0
2024-06-06 15:05:00,53.33,53.48,53.31,53.43,132050.0,53.33,53.48,53.31,53.43,132050.0
2024-06-06 15:10:00,53.43,53.46,53.31,53.34,152387.0,53.43,53.46,53.31,53.34,152387.0
2024-06-06 15:15:00,53.35,53.48,53.34,53.46,41391.0,53.35,53.48,53.34,53.46,41391.0
2024-06-06 15:20:00,53.46,53.47,53.36,53.4,38899.0,53.46,53.47,53.36,53.4,38899.0
2024-06-06 15:25:00,53.41,53.44,53.4,53.42,51289.0,53.41,53.44,53.4,53.42,51289.0
2024-06-06 15:30:00,53.42,53.44,53.37,53.4,89357.0,53.42,53.44,53.37,53.4,89357.0
2024-06-06 15:35:00,53.41,53.41,53.35,53.36,189871.0,53.41,53.41,53.35,53.36,189871.0
2024-06-06 15:40:00,53.36,53.41,53.28,53.38,117240.0,53.36,53.41,53.28,53.38,117240.0
2024-06-06 15:45:00,53.39,53.6,53.37,53.57,110871.0,53.39,53.6,53.37,53.57,110871.0
2024-06-06 15:50:00,53.57,53.58,53.36,53.44,179323.0,53.57,53.58,53.36,53.44,179323.0
2024-06-06 15:55:00,53.44,53.49,53.41,53.47,345115.0,53.44,53.49,53.41,53.47,345115.0
2024-06-07 09:30:00,53.44,53.44,53.16,53.2,60466.0,53.44,53.44,53.16,53.2,60466.0
2024-06-07 09:35:00,53.18,53.36,53.18,53.36,10379.0,53.18,53.36,53.18,53.36,10379.0
2024-06-07 09:40:00,53.33,53.54,53.32,53.54,18687.0,53.33,53.54,53.32,53.54,18687.0
2024-06-07 09:45:00,53.53,53.59,53.46,53.48,16428.0,53.53,53.59,53.46,53.48,16428.0
2024-06-07 09:50:00,53.48,53.62,53.48,53.59,9692.0,53.48,53.62,53.48,53.59,9692.0
2024-06-07 09:55:00,53.59,53.7,53.55,53.58,27853.0,53.59,53.7,53.55,53.58,27853.0
2024-06-07 10:00:00,53.6,53.62,53.5,53.52,20164.0,53.6,53.62,53.5,53.52,20164.0
2024-06-07 10:05:00,53.51,53.64,53.49,53.62,11566.0,53.51,53.64,53.49,53.62,11566.0
2024-06-07 10:10:00,53.6,53.64,53.57,53.64,14614.0,53.6,53.64,53.57,53.64,14614.0
2024-06-07 10:15:00,53.64,53.71,53.63,53.69,9850.0,53.64,53.71,53.63,53.69,9850.0
2024-06-07 10:20:00,53.7,53.72,53.65,53.72,11574.0,53.7,53.72,53.65,53.72,11574.0
2024-06-07 10:25:00,53.73,53.82,53.72,53.79,24958.0,53.73,53.82,53.72,53.79,24958.0
2024-06-07 10:30:00,53.78,53.82,53.75,53.82,27449.0,53.78,53.82,53.75,53.82,27449.0
2024-06-07 10:35:00,53.84,53.91,53.81,53.9,20494.0,53.84,53.91,53.81,53.9,20494.0
2024-06-07 10:40:00,53.89,53.98,53.88,53.98,16387.0,53.89,53.98,53.88,53.98,16387.0
2024-06-07 10:45:00,53.98,54.0,53.94,53.98,14554.0,53.98,54.0,53.94,53.98,14554.0
2024-06-07 10:50:00,53.98,53.98,53.9,53.91,28613.0,53.98,53.98,53.9,53.91,28613.0
2024-06-07 10:55:00,53.88,53.92,53.79,53.8,16205.0,53.88,53.92,53.79,53.8,16205.0
2024-06-07 11:00:00,53.8,53.81,53.69,53.71,13579.0,53.8,53.81,53.69,53.71,13579.0
2024-06-07 11:05:00,53.73,53.73,53.62,53.7,21164.0,53.73,53.73,53.62,53.7,21164.0
2024-06-07 11:10:00,53.7,53.75,53.67,53.74,13345.0,53.7,53.75,53.67,53.74,13345.0
2024-06-07 11:15:00,53.72,53.77,53.7,53.77,20141.0,53.72,53.77,53.7,53.77,20141.0
2024-06-07 11:20:00,53.76,53.85,53.74,53.84,13647.0,53.76,53.85,53.74,53.84,13647.0
2024-06-07 11:25:00,53.84,53.86,53.8,53.82,11927.0,53.84,53.86,53.8,53.82,11927.0
2024-06-07 11:30:00,53.83,53.91,53.82,53.87,14440.0,53.83,53.91,53.82,53.87,14440.0
2024-06-07 11:35:00,53.86,53.87,53.81,53.85,7439.0,53.86,53.87,53.81,53.85,7439.0
2024-06-07 11:40:00,53.86,53.9,53.85,53.88,10118.0,53.86,53.9,53.85,53.88,10118.0
2024-06-07 11:45:00,53.88,53.92,53.85,53.91,12649.0,53.88,53.92,53.85,53.91,12649.0
2024-06-07 11:50:00,53.91,53.94,53.88,53.94,15780.0,53.91,53.94,53.88,53.94,15780.0
2024-06-07 11:55:00,53.95,53.98,53.93,53.98,12054.0,53.95,53.98,53.93,53.98,12054.0
2024-06-07 12:00:00,53.98,54.0,53.95,54.0,18841.0,53.98,54.0,53.95,54.0,18841.0
2024-06-07 12:05:00,53.99,54.03,53.99,54.02,44566.0,53.99,54.03,53.99,54.02,44566.0
2024-06-07 12:10:00,54.02,54.02,54.0,54.01,13858.0,54.02,54.02,54.0,54.01,13858.0
2024-06-07 12:15:00,54.01,54.04,53.96,53.98,82665.0,54.01,54.04,53.96,53.98,82665.0
2024-06-07 12:20:00,53.99,54.01,53.95,53.97,45985.0,53.99,54.01,53.95,53.97,45985.0
2024-06-07 12:25:00,53.97,54.04,53.97,54.04,13628.0,53.97,54.04,53.97,54.04,13628.0
2024-06-07 12:30:00,54.04,54.05,54.0,54.01,29030.0,54.04,54.05,54.0,54.01,29030.0
2024-06-07 12:35:00,54.01,54.02,53.98,54.01,48396.0,54.01,54.02,53.98,54.01,48396.0
2024-06-07 12:40:00,54.02,54.03,53.99,54.01,15177.0,54.02,54.03,53.99,54.01,15177.0
2024-06-07 12:45:00,54.02,54.02,53.97,54.0,22242.0,54.02,54.02,53.97,54.0,22242.0
2024-06-07 12:50:00,54.01,54.1,54.0,54.1,37907.0,54.01,54.1,54.0,54.1,37907.0
2024-06-07 12:55:00,54.09,54.18,54.09,54.16,26451.0,54.09,54.18,54.09,54.16,26451.0
2024-06-07 13:00:00,54.16,54.17,54.03,54.04,22325.0,54.16,54.17,54.03,54.04,22325.0
2024-06-07 13:05:00,54.05,54.05,53.94,53.94,14449.0,54.05,54.05,53.94,53.94,14449.0
2024-06-07 13:10:00,53.95,53.98,53.92,53.96,12174.0,53.95,53.98,53.92,53.96,12174.0
2024-06-07 13:15:00,53.97,54.0,53.96,54.0,9964.0,53.97,54.0,53.96,54.0,9964.0
2024-06-07 13:20:00,54.0,54.04,53.97,54.01,20463.0,54.0,54.04,53.97,54.01,20463.0
2024-06-07 13:25:00,54.0,54.02,53.95,53.99,8545.0,54.0,54.02,53.95,53.99,8545.0
2024-06-07 13:30:00,54.0,54.03,53.99,54.01,10042.0,54.0,54.03,53.99,54.01,10042.0
2024-06-07 13:35:00,54.01,54.03,53.99,53.99,22210.0,54.01,54.03,53.99,53.99,22210.0
2024-06-07 13:40:00,53.99,54.01,53.97,54.01,13696.0,53.99,54.01,53.97,54.01,13696.0
2024-06-07 13:45:00,54.01,54.03,53.97,54.03,9372.0,54.01,54.03,53.97,54.03,9372.0
2024-06-07 13:50:00,54.03,54.04,53.97,54.0,17505.0,54.03,54.04,53.97,54.0,17505.0
2024-06-07 13:55:00,54.01,54.03,53.99,54.0,31451.0,54.01,54.03,53.99,54.0,31451.0
2024-06-07 14:00:00,54.0,54.0,53.89,53.91,23003.0,54.0,54.0,53.89,53.91,23003.0
2024-06-07 14:05:00,53.91,53.93,53.83,53.86,16637.0,53.91,53.93,53.83,53.86,16637.0
2024-06-07 14:10:00,53.86,53.87,53.79,53.8,12969.0,53.86,53.87,53.79,53.8,12969.0
2024-06-07 14:15:00,53.8,53.83,53.77,53.81,14250.0,53.8,53.83,53.77,53.81,14250.0
2024-06-07 14:20:00,53.8,53.87,53.8,53.85,9863.0,53.8,53.87,53.8,53.85,9863.0
2024-06-07 14:25:00,53.84,53.88,53.84,53.88,11416.0,53.84,53.88,53.84,53.88,11416.0
2024-06-07 14:30:00,53.88,53.9,53.84,53.89,61806.0,53.88,53.9,53.84,53.89,61806.0
2024-06-07 14:35:00,53.9,53.94,53.88,53.93,9598.0,53.9,53.94,53.88,53.93,9598.0
2024-06-07 14:40:00,53.93,53.96,53.88,53.89,19422.0,53.93,53.96,53.88,53.89,19422.0
2024-06-07 14:45:00,53.89,53.91,53.88,53.89,28363.0,53.89,53.91,53.88,53.89,28363.0
2024-06-07 14:50:00,53.9,53.9,53.85,53.88,27380.0,53.9,53.9,53.85,53.88,27380.0
2024-06-07 14:55:00,53.88,53.91,53.82,53.85,20952.0,53.88,53.91,53.82,53.85,20952.0
2024-06-07 15:00:00,53.84,53.86,53.78,53.82,20399.0,53.84,53.86,53.78,53.82,20399.0
2024-06-07 15:05:00,53.82,53.82,53.73,53.73,17549.0,53.82,53.82,53.73,53.73,17549.0
2024-06-07 15:10:00,53.74,53.78,53.65,53.72,30830.0,53.74,53.78,53.65,53.72,30830.0
2024-06-07 15:15:00,53.72,53.75,53.69,53.7,47447.0,53.72,53.75,53.69,53.7,47447.0
2024-06-07 15:20:00,53.7,53.75,53.67,53.73,19224.0,53.7,53.75,53.67,53.73,19224.0
2024-06-07 15:25:00,53.73,53.77,53.73,53.75,61448.0,53.73,53.77,53.73,53.75,61448.0
2024-06-07 15:30:00,53.75,53.77,53.68,53.7,36664.0,53.75,53.77,53.68,53.7,36664.0
2024-06-07 15:35:00,53.7,53.71,53.65,53.68,38244.0,53.7,53.71,53.65,53.68,38244.0
2024-06-07 15:40:00,53.68,53.74,53.67,53.73,73528.0,53.68,53.74,53.67,53.73,73528.0
2024-06-07 15:45:00,53.73,53.73,53.66,53.69,27414.0,53.73,53.73,53.66,53.69,27414.0
2024-06-07 15:50:00,53.68,53.71,53.65,53.7,144201.0,53.68,53.71,53.65,53.7,144201.0
2024-06-07 15:55:00,53.71,53.85,53.71,53.76,233416.0,53.71,53.85,53.71,53.76,233416.0
2024-06-10 09:30:00,53.53,53.83,53.53,53.79,36065.0,53.53,53.83,53.53,53.79,36065.0
2024-06-10 09:35:00,53.84,54.06,53.83,53.84,14648.0,53.84,54.06,53.83,53.84,14648.0
2024-06-10 09:40:00,53.81,53.81,53.58,53.66,23700.0,53.81,53.81,53.58,53.66,23700.0
2024-06-10 09:45:00,53.66,53.77,53.66,53.72,19558.0,53.66,53.77,53.66,53.72,19558.0
2024-06-10 09:50:00,53.72,53.83,53.72,53.73,13339.0,53.72,53.83,53.72,53.73,13339.0
2024-06-10 09:55:00,53.73,53.75,53.69,53.7,20559.0,53.73,53.75,53.69,53.7,20559.0
2024-06-10 10:00:00,53.71,53.74,53.6,53.61,21018.0,53.71,53.74,53.6,53.61,21018.0
2024-06-10 10:05:00,53.61,53.66,53.58,53.62,15770.0,53.61,53.66,53.58,53.62,15770.0
2024-06-10 10:10:00,53.62,53.69,53.61,53.65,15928.0,53.62,53.69,53.61,53.65,15928.0
2024-06-10 10:15:00,53.65,53.67,53.54,53.54,14389.0,53.65,53.67,53.54,53.54,14389.0
2024-06-10 10:20:00,53.53,53.55,53.41,53.42,27119.0,53.53,53.55,53.41,53.42,27119.0
2024-06-10 10:25:00,53.42,53.43,53.38,53.38,33888.0,53.42,53.43,53.38,53.38,33888.0
2024-06-10 10:30:00,53.38,53.53,53.38,53.49,26210.0,53.38,53.53,53.38,53.49,26210.0
2024-06-10 10:35:00,53.49,53.53,53.47,53.48,19520.0,53.49,53.53,53.47,53.48,19520.0
2024-06-10 10:40:00,53.48,53.49,53.4,53.4,12767.0,53.48,53.49,53.4,53.4,12767.0
2024-06-10 10:45:00,53.39,53.48,53.39,53.47,15777.0,53.39,53.48,53.39,53.47,15777.0
2024-06-10 10:50:00,53.47,53.52,53.46,53.52,10146.0,53.47,53.52,53.46,53.52,10146.0
2024-06-10 10:55:00,53.52,53.53,53.46,53.47,30667.0,53.52,53.53,53.46,53.47,30667.0
2024-06-10 11:00:00,53.47,53.5,53.46,53.5,6545.0,53.47,53.5,53.46,53.5,6545.0
2024-06-10 11:05:00,53.5,53.51,53.47,53.48,24227.0,53.5,53.51,53.47,53.48,24227.0
2024-06-10 11:10:00,53.48,53.55,53.47,53.53,28675.0,53.48,53.55,53.47,53.53,28675.0
2024-06-10 11:15:00,53.52,53.54,53.5,53.52,22453.0,53.52,53.54,53.5,53.52,22453.0
2024-06-10 11:20:00,53.52,53.52,53.43,53.47,10647.0,53.52,53.52,53.43,53.47,10647.0
2024-06-10 11:25:00,53.47,53.5,53.46,53.5,14063.0,53.47,53.5,53.46,53.5,14063.0
2024-06-10 11:30:00,53.5,53.59,53.49,53.59,15575.0,53.5,53.59,53.49,53.59,15575.0
2024-06-10 11:35:00,53.59,53.59,53.51,53.55,26768.0,53.59,53.59,53.51,53.55,26768.0
2024-06-10 11:40:00,53.55,53.58,53.53,53.55,13256.0,53.55,53.58,53.53,53.55,13256.0
2024-06-10 11:45:00,53.55,53.55,53.53,53.54,3133.0,53.55,53.55,53.53,53.54,3133.0
2024-06-10 11:50:00,53.54,53.57,53.53,53.57,36284.0,53.54,53.57,53.53,53.57,36284.0
2024-06-10 11:55:00,53.56,53.61,53.55,53.56,13398.0,53.56,53.61,53.55,53.56,13398.0
2024-06-10 12:00:00,53.56,53.58,53.56,53.57,4617.0,53.56,53.58,53.56,53.57,4617.0
2024-06-10 12:05:00,53.57,53.58,53.5,53.52,14743.0,53.57,53.58,53.5,53.52,14743.0
2024-06-10 12:10:00,53.52,53.54,53.5,53.52,14165.0,53.52,53.54,53.5,53.52,14165.0
2024-06-10 12:15:00,53.52,53.6,53.5,53.59,11114.0,53.52,53.6,53.5,53.59,11114.0
2024-06-10 12:20:00,53.59,53.61,53.55,53.56,15414.0,53.59,53.61,53.55,53.56,15414.0
2024-06-10 12:25:00,53.55,53.57,53.53,53.56,22752.0,53.55,53.57,53.53,53.56,22752.0
2024-06-10 12:30:00,53.56,53.56,53.42,53.44,21484.0,53.56,53.56,53.42,53.44,21484.0
2024-06-10 12:35:00,53.46,53.47,53.38,53.38,9513.0,53.46,53.47,53.38,53.38,9513.0
2024-06-10 12:40:00,53.37,53.43,53.36,53.38,11435.0,53.37,53.43,53.36,53.38,11435.0
2024-06-10 12:45:00,53.39,53.41,53.33,53.33,19026.0,53.39,53.41,53.33,53.33,19026.0
2024-06-10 12:50:00,53.33,53.41,53.33,53.39,29171.0,53.33,53.41,53.33,53.39,29171.0
2024-06-10 12:55:00,53.39,53.41,53.38,53.39,6224.0,53.39,53.41,53.38,53.39,6224.0
2024-06-10 13:00:00,53.39,53.41,53.32,53.33,21042.0,53.39,53.41,53.32,53.33,21042.0
2024-06-10 13:05:00,53.33,53.37,53.32,53.36,11013.0,53.33,53.37,53.32,53.36,11013.0
2024-06-10 13:10:00,53.36,53.36,53.28,53.28,9893.0,53.36,53.36,53.28,53.28,9893.0
2024-06-10 13:15:00,53.28,53.32,53.28,53.3,10800.0,53.28,53.32,53.28,53.3,10800.0
2024-06-10 13:20:00,53.3,53.33,53.27,53.27,7087.0,53.3,53.33,53.27,53.27,7087.0
2024-06-10 13:25:00,53.28,53.32,53.27,53.32,10302.0,53.28,53.32,53.27,53.32,10302.0
2024-06-10 13:30:00,53.33,53.36,53.31,53.36,9875.0,53.33,53.36,53.31,53.36,9875.0
2024-06-10 13:35:00,53.36,53.4,53.35,53.4,5643.0,53.36,53.4,53.35,53.4,5643.0
2024-06-10 13:40:00,53.4,53.47,53.39,53.45,12372.0,53.4,53.47,53.39,53.45,12372.0
2024-06-10 13:45:00,53.45,53.54,53.44,53.51,16243.0,53.45,53.54,53.44,53.51,16243.0
2024-06-10 13:50:00,53.52,53.52,53.47,53.5,10274.0,53.52,53.52,53.47,53.5,10274.0
2024-06-10 13:55:00,53.5,53.5,53.45,53.47,7001.0,53.5,53.5,53.45,53.47,7001.0
2024-06-10 14:00:00,53.46,53.51,53.44,53.45,22177.0,53.46,53.51,53.44,53.45,22177.0
2024-06-10 14:05:00,53.45,53.48,53.44,53.47,9014.0,53.45,53.48,53.44,53.47,9014.0
2024-06-10 14:10:00,53.48,53.5,53.46,53.47,32901.0,53.48,53.5,53.46,53.47,32901.0
2024-06-10 14:15:00,53.47,53.56,53.46,53.53,21033.0,53.47,53.56,53.46,53.53,21033.0
2024-06-10 14:20:00,53.52,53.56,53.5,53.53,16554.0,53.52,53.56,53.5,53.53,16554.0
2024-06-10 14:25:00,53.52,53.56,53.51,53.54,12534.0,53.52,53.56,53.51,53.54,12534.0
2024-06-10 14:30:00,53.52,53.52,53.48,53.52,13052.0,53.52,53.52,53.48,53.52,13052.0
2024-06-10 14:35:00,53.52,53.56,53.5,53.53,12985.0,53.52,53.56,53.5,53.53,12985.0
2024-06-10 14:40:00,53.52,53.54,53.48,53.48,8945.0,53.52,53.54,53.48,53.48,8945.0
2024-06-10 14:45:00,53.48,53.56,53.48,53.55,14619.0,53.48,53.56,53.48,53.55,14619.0
2024-06-10 14:50:00,53.55,53.58,53.54,53.55,24763.0,53.55,53.58,53.54,53.55,24763.0
2024-06-10 14:55:00,53.55,53.57,53.53,53.56,10286.0,53.55,53.57,53.53,53.56,10286.0
2024-06-10 15:00:00,53.55,53.61,53.55,53.61,11855.0,53.55,53.61,53.55,53.61,11855.0
2024-06-10 15:05:00,53.61,53.61,53.55,53.55,8116.0,53.61,53.61,53.55,53.55,8116.0
2024-06-10 15:10:00,53.55,53.6,53.54,53.6,16911.0,53.55,53.6,53.54,53.6,16911.0
2024-06-10 15:15:00,53.61,53.62,53.56,53.57,14266.0,53.61,53.62,53.56,53.57,14266.0
2024-06-10 15:20:00,53.57,53.63,53.56,53.6,25214.0,53.57,53.63,53.56,53.6,25214.0
2024-06-10 15:25:00,53.59,53.63,53.58,53.61,15946.0,53.59,53.63,53.58,53.61,15946.0
2024-06-10 15:30:00,53.61,53.62,53.57,53.6,36157.0,53.61,53.62,53.57,53.6,36157.0
2024-06-10 15:35:00,53.6,53.6,53.56,53.57,25484.0,53.6,53.6,53.56,53.57,25484.0
2024-06-10 15:40:00,53.57,53.57,53.53,53.55,53049.0,53.57,53.57,53.53,53.55,53049.0
2024-06-10 15:45:00,53.54,53.54,53.47,53.48,41321.0,53.54,53.54,53.47,53.48,41321.0
2024-06-10 15:50:00,53.49,53.57,53.48,53.51,63786.0,53.49,53.57,53.48,53.51,63786.0
2024-06-10 15:55:00,53.52,53.61,53.49,53.61,151978.0,53.52,53.61,53.49,53.61,151978.0
2024-06-11 09:30:00,53.37,53.44,53.26,53.35,34393.0,53.37,53.44,53.26,53.35,34393.0
2024-06-11 09:35:00,53.34,53.36,53.04,53.08,13372.0,53.34,53.36,53.04,53.08,13372.0
2024-06-11 09:40:00,53.11,53.18,53.03,53.04,18752.0,53.11,53.18,53.03,53.04,18752.0
2024-06-11 09:45:00,53.03,53.04,52.76,52.83,41927.0,53.03,53.04,52.76,52.83,41927.0
2024-06-11 09:50:00,52.82,52.93,52.77,52.93,14448.0,52.82,52.93,52.77,52.93,14448.0
2024-06-11 09:55:00,52.93,53.03,52.93,53.03,8755.0,52.93,53.03,52.93,53.03,8755.0
2024-06-11 10:00:00,53.05,53.12,52.97,53.01,14368.0,53.05,53.12,52.97,53.01,14368.0
2024-06-11 10:05:00,53.01,53.11,53.01,53.06,11909.0,53.01,53.11,53.01,53.06,11909.0
2024-06-11 10:10:00,53.06,53.17,53.06,53.16,17723.0,53.06,53.17,53.06,53.16,17723.0
2024-06-11 10:15:00,53.19,53.19,53.09,53.13,15709.0,53.19,53.19,53.09,53.13,15709.0
2024-06-11 10:20:00,53.14,53.23,53.09,53.22,17828.0,53.14,53.23,53.09,53.22,17828.0
2024-06-11 10:25:00,53.22,53.25,53.21,53.23,2299.0,53.22,53.25,53.21,53.23,2299.0
2024-06-11 10:30:00,53.23,53.26,53.19,53.24,10668.0,53.23,53.26,53.19,53.24,10668.0
2024-06-11 10:35:00,53.24,53.27,53.21,53.21,17331.0,53.24,53.27,53.21,53.21,17331.0
2024-06-11 10:40:00,53.21,53.24,53.19,53.21,8389.0,53.21,53.24,53.19,53.21,8389.0
2024-06-11 10:45:00,53.2,53.24,53.19,53.23,6571.0,53.2,53.24,53.19,53.23,6571.0
2024-06-11 10:50:00,53.24,53.28,53.22,53.26,10269.0,53.24,53.28,53.22,53.26,10269.0
2024-06-11 10:55:00,53.27,53.27,53.2,53.26,12158.0,53.27,53.27,53.2,53.26,12158.0
2024-06-11 11:00:00,53.24,53.28,53.21,53.27,9819.0,53.24,53.28,53.21,53.27,9819.0
2024-06-11 11:05:00,53.28,53.34,53.26,53.34,11079.0,53.28,53.34,53.26,53.34,11079.0
2024-06-11 11:10:00,53.36,53.38,53.35,53.37,4910.0,53.36,53.38,53.35,53.37,4910.0
2024-06-11 11:15:00,53.37,53.37,53.3,53.31,7939.0,53.37,53.37,53.3,53.31,7939.0
2024-06-11 11:20:00,53.32,53.34,53.29,53.32,8375.0,53.32,53.34,53.29,53.32,8375.0
2024-06-11 11:25:00,53.32,53.32,53.29,53.3,11502.0,53.32,53.32,53.29,53.3,11502.0
2024-06-11 11:30:00,53.3,53.35,53.28,53.29,11506.0,53.3,53.35,53.28,53.29,11506.0
2024-06-11 11:35:00,53.28,53.28,53.21,53.25,7841.0,53.28,53.28,53.21,53.25,7841.0
2024-06-11 11:40:00,53.25,53.28,53.22,53.25,9660.0,53.25,53.28,53.22,53.25,9660.0
2024-06-11 11:45:00,53.25,53.34,53.24,53.34,6156.0,53.25,53.34,53.24,53.34,6156.0
2024-06-11 11:50:00,53.34,53.43,53.32,53.42,11689.0,53.34,53.43,53.32,53.42,11689.0
2024-06-11 11:55:00,53.42,53.47,53.42,53.43,8555.0,53.42,53.47,53.42,53.43,8555.0
2024-06-11 12:00:00,53.43,53.45,53.4,53.41,10375.0,53.43,53.45,53.4,53.41,10375.0
2024-06-11 12:05:00,53.41,53.43,53.36,53.37,8451.0,53.41,53.43,53.36,53.37,8451.0
2024-06-11 12:10:00,53.36,53.36,53.34,53.36,4361.0,53.36,53.36,53.34,53.36,4361.0
2024-06-11 12:15:00,53.34,53.36,53.3,53.31,14542.0,53.34,53.36,53.3,53.31,14542.0
2024-06-11 12:20:00,53.31,53.32,53.26,53.28,6539.0,53.31,53.32,53.26,53.28,6539.0
2024-06-11 12:25:00,53.27,53.3,53.27,53.27,7101.0,53.27,53.3,53.27,53.27,7101.0
2024-06-11 12:30:00,53.28,53.31,53.26,53.28,15183.0,53.28,53.31,53.26,53.28,15183.0
2024-06-11 12:35:00,53.28,53.31,53.27,53.3,8032.0,53.28,53.31,53.27,53.3,8032.0
2024-06-11 12:40:00,53.29,53.3,53.25,53.3,10560.0,53.29,53.3,53.25,53.3,10560.0
2024-06-11 12:45:00,53.3,53.31,53.27,53.3,5145.0,53.3,53.31,53.27,53.3,5145.0
2024-06-11 12:50:00,53.3,53.3,53.25,53.25,10369.0,53.3,53.3,53.25,53.25,10369.0
2024-06-11 12:55:00,53.25,53.27,53.21,53.23,8085.0,53.25,53.27,53.21,53.23,8085.0
2024-06-11 13:00:00,53.22,53.27,53.2,53.26,14014.0,53.22,53.27,53.2,53.26,14014.0
2024-06-11 13:05:00,53.26,53.34,53.26,53.29,21300.0,53.26,53.34,53.26,53.29,21300.0
2024-06-11 13:10:00,53.3,53.33,53.29,53.33,6814.0,53.3,53.33,53.29,53.33,6814.0
2024-06-11 13:15:00,53.32,53.33,53.29,53.33,9721.0,53.32,53.33,53.29,53.33,9721.0
2024-06-11 13:20:00,53.33,53.35,53.28,53.28,5478.0,53.33,53.35,53.28,53.28,5478.0
2024-06-11 13:25:00,53.29,53.3,53.28,53.29,2796.0,53.29,53.3,53.28,53.29,2796.0
2024-06-11 13:30:00,53.3,53.32,53.25,53.28,7419.0,53.3,53.32,53.25,53.28,7419.0
2024-06-11 13:35:00,53.29,53.33,53.28,53.33,8052.0,53.29,53.33,53.28,53.33,8052.0
2024-06-11 13:40:00,53.33,53.34,53.3,53.33,5654.0,53.33,53.34,53.3,53.33,5654.0
2024-06-11 13:45:00,53.34,53.36,53.32,53.35,7582.0,53.34,53.36,53.32,53.35,7582.0
2024-06-11 13:50:00,53.36,53.38,53.33,53.36,8660.0,53.36,53.38,53.33,53.36,8660.0
2024-06-11 13:55:00,53.34,53.38,53.34,53.35,6708.0,53.34,53.38,53.34,53.35,6708.0
2024-06-11 14:00:00,53.36,53.41,53.35,53.41,5350.0,53.36,53.41,53.35,53.41,5350.0
2024-06-11 14:05:00,53.41,53.41,53.33,53.34,5220.0,53.41,53.41,53.33,53.34,5220.0
2024-06-11 14:10:00,53.33,53.4,53.33,53.4,5569.0,53.33,53.4,53.33,53.4,5569.0
2024-06-11 14:15:00,53.4,53.46,53.39,53.43,15505.0,53.4,53.46,53.39,53.43,15505.0
2024-06-11 14:20:00,53.42,53.48,53.42,53.47,14918.0,53.42,53.48,53.42,53.47,14918.0
2024-06-11 14:25:00,53.48,53.51,53.47,53.5,9515.0,53.48,53.51,53.47,53.5,9515.0
2024-06-11 14:30:00,53.5,53.54,53.48,53.48,10213.0,53.5,53.54,53.48,53.48,10213.0
2024-06-11 14:35:00,53.48,53.48,53.42,53.43,23893.0,53.48,53.48,53.42,53.43,23893.0
2024-06-11 14:40:00,53.42,53.45,53.35,53.35,18747.0,53.42,53.45,53.35,53.35,18747.0
2024-06-11 14:45:00,53.36,53.4,53.34,53.39,8729.0,53.36,53.4,53.34,53.39,8729.0
2024-06-11 14:50:00,53.38,53.4,53.33,53.36,7767.0,53.38,53.4,53.33,53.36,7767.0
2024-06-11 14:55:00,53.36,53.36,53.34,53.36,9913.0,53.36,53.36,53.34,53.36,9913.0
2024-06-11 15:00:00,53.36,53.42,53.36,53.41,12496.0,53.36,53.42,53.36,53.41,12496.0
2024-06-11 15:05:00,53.41,53.42,53.36,53.36,5222.0,53.41,53.42,53.36,53.36,5222.0
2024-06-11 15:10:00,53.34,53.37,53.31,53.32,6762.0,53.34,53.37,53.31,53.32,6762.0
2024-06-11 15:15:00,53.32,53.35,53.31,53.31,10667.0,53.32,53.35,53.31,53.31,10667.0
2024-06-11 15:20:00,53.31,53.34,53.28,53.32,8911.0,53.31,53.34,53.28,53.32,8911.0
2024-06-11 15:25:00,53.33,53.34,53.3,53.34,8533.0,53.33,53.34,53.3,53.34,8533.0
2024-06-11 15:30:00,53.33,53.34,53.25,53.3,130014.0,53.33,53.34,53.25,53.3,130014.0
2024-06-11 15:35:00,53.29,53.29,53.23,53.25,19406.0,53.29,53.29,53.23,53.25,19406.0
2024-06-11 15:40:00,53.26,53.27,53.22,53.22,23634.0,53.26,53.27,53.22,53.22,23634.0
2024-06-11 15:45:00,53.23,53.23,53.19,53.22,31243.0,53.23,53.23,53.19,53.22,31243.0
2024-06-11 15:50:00,53.22,53.35,53.21,53.33,260547.0,53.22,53.35,53.21,53.33,260547.0
2024-06-11 15:55:00,53.32,53.32,53.22,53.27,209882.0,53.32,53.32,53.22,53.27,209882.0
2024-06-12 09:30:00,53.59,53.6,53.39,53.49,59270.0,53.59,53.6,53.39,53.49,59270.0
2024-06-12 09:35:00,53.51,53.72,53.51,53.67,24928.0,53.51,53.72,53.51,53.67,24928.0
2024-06-12 09:40:00,53.69,53.82,53.66,53.71,14442.0,53.69,53.82,53.66,53.71,14442.0
2024-06-12 09:45:00,53.72,53.87,53.71,53.84,16392.0,53.72,53.87,53.71,53.84,16392.0
2024-06-12 09:50:00,53.86,53.91,53.83,53.87,30807.0,53.86,53.91,53.83,53.87,30807.0
2024-06-12 09:55:00,53.87,54.05,53.86,53.97,26200.0,53.87,54.05,53.86,53.97,26200.0
2024-06-12 10:00:00,53.97,54.17,53.94,54.16,21516.0,53.97,54.17,53.94,54.16,21516.0
2024-06-12 10:05:00,54.16,54.35,54.15,54.31,25565.0,54.16,54.35,54.15,54.31,25565.0
2024-06-12 10:10:00,54.3,54.3,54.18,54.29,39645.0,54.3,54.3,54.18,54.29,39645.0
2024-06-12 10:15:00,54.29,54.36,54.21,54.22,30550.0,54.29,54.36,54.21,54.22,30550.0
2024-06-12 10:20:00,54.23,54.32,54.18,54.31,18495.0,54.23,54.32,54.18,54.31,18495.0
2024-06-12 10:25:00,54.31,54.38,54.28,54.3,11823.0,54.31,54.38,54.28,54.3,11823.0
2024-06-12 10:30:00,54.29,54.3,54.23,54.27,15784.0,54.29,54.3,54.23,54.27,15784.0
2024-06-12 10:35:00,54.28,54.29,54.22,54.25,23586.0,54.28,54.29,54.22,54.25,23586.0
2024-06-12 10:40:00,54.26,54.36,54.21,54.22,19407.0,54.26,54.36,54.21,54.22,19407.0
2024-06-12 10:45:00,54.23,54.25,54.2,54.2,9030.0,54.23,54.25,54.2,54.2,9030.0
2024-06-12 10:50:00,54.2,54.2,54.04,54.04,10449.0,54.2,54.2,54.04,54.04,10449.0
2024-06-12 10:55:00,54.05,54.1,54.04,54.1,11637.0,54.05,54.1,54.04,54.1,11637.0
2024-06-12 11:00:00,54.09,54.09,54.03,54.03,16721.0,54.09,54.09,54.03,54.03,16721.0
2024-06-12 11:05:00,54.02,54.02,53.91,53.91,24656.0,54.02,54.02,53.91,53.91,24656.0
2024-06-12 11:10:00,53.91,53.96,53.9,53.9,14830.0,53.91,53.96,53.9,53.9,14830.0
2024-06-12 11:15:00,53.9,53.93,53.86,53.91,11895.0,53.9,53.93,53.86,53.91,11895.0
2024-06-12 11:20:00,53.91,53.93,53.87,53.91,18728.0,53.91,53.93,53.87,53.91,18728.0
2024-06-12 11:25:00,53.91,53.96,53.88,53.91,21298.0,53.91,53.96,53.88,53.91,21298.0
2024-06-12 11:30:00,53.91,53.92,53.88,53.91,12521.0,53.91,53.92,53.88,53.91,12521.0
2024-06-12 11:35:00,53.91,53.94,53.87,53.9,11979.0,53.91,53.94,53.87,53.9,11979.0
2024-06-12 11:40:00,53.89,53.94,53.87,53.88,13364.0,53.89,53.94,53.87,53.88,13364.0
2024-06-12 11:45:00,53.88,53.88,53.79,53.81,9858.0,53.88,53.88,53.79,53.81,9858.0
2024-06-12 11:50:00,53.8,53.81,53.77,53.8,9285.0,53.8,53.81,53.77,53.8,9285.0
2024-06-12 11:55:00,53.79,53.82,53.77,53.81,9398.0,53.79,53.82,53.77,53.81,9398.0
2024-06-12 12:00:00,53.82,53.84,53.79,53.83,7110.0,53.82,53.84,53.79,53.83,7110.0
2024-06-12 12:05:00,53.83,53.86,53.82,53.85,15189.0,53.83,53.86,53.82,53.85,15189.0
2024-06-12 12:10:00,53.86,53.86,53.84,53.85,13424.0,53.86,53.86,53.84,53.85,13424.0
2024-06-12 12:15:00,53.86,53.88,53.82,53.85,129266.0,53.86,53.88,53.82,53.85,129266.0
2024-06-12 12:20:00,53.85,53.85,53.7,53.75,96142.0,53.85,53.85,53.7,53.75,96142.0
2024-06-12 12:25:00,53.76,53.82,53.75,53.8,14375.0,53.76,53.82,53.75,53.8,14375.0
2024-06-12 12:30:00,53.79,53.79,53.76,53.79,10780.0,53.79,53.79,53.76,53.79,10780.0
2024-06-12 12:35:00,53.77,53.78,53.71,53.73,10897.0,53.77,53.78,53.71,53.73,10897.0
2024-06-12 12:40:00,53.73,53.74,53.72,53.73,8202.0,53.73,53.74,53.72,53.73,8202.0
2024-06-12 12:45:00,53.72,53.76,53.72,53.73,51564.0,53.72,53.76,53.72,53.73,51564.0
2024-06-12 12:50:00,53.72,53.73,53.7,53.71,10436.0,53.72,53.73,53.7,53.71,10436.0
2024-06-12 12:55:00,53.7,53.72,53.68,53.72,8609.0,53.7,53.72,53.68,53.72,8609.0
2024-06-12 13:00:00,53.72,53.75,53.71,53.74,10951.0,53.72,53.75,53.71,53.74,10951.0
2024-06-12 13:05:00,53.73,53.74,53.72,53.73,9829.0,53.73,53.74,53.72,53.73,9829.0
2024-06-12 13:10:00,53.73,53.73,53.61,53.64,20085.0,53.73,53.73,53.61,53.64,20085.0
2024-06-12 13:15:00,53.63,53.7,53.63,53.68,22757.0,53.63,53.7,53.63,53.68,22757.0
2024-06-12 13:20:00,53.68,53.77,53.66,53.75,30879.0,53.68,53.77,53.66,53.75,30879.0
2024-06-12 13:25:00,53.75,53.81,53.69,53.7,18107.0,53.75,53.81,53.69,53.7,18107.0
2024-06-12 13:30:00,53.7,53.76,53.64,53.76,38735.0,53.7,53.76,53.64,53.76,38735.0
2024-06-12 13:35:00,53.76,53.78,53.73,53.73,11615.0,53.76,53.78,53.73,53.73,11615.0
2024-06-12 13:40:00,53.73,53.74,53.69,53.7,10986.0,53.73,53.74,53.69,53.7,10986.0
2024-06-12 13:45:00,53.7,53.73,53.68,53.73,8153.0,53.7,53.73,53.68,53.73,8153.0
2024-06-12 13:50:00,53.73,53.77,53.72,53.77,8152.0,53.73,53.77,53.72,53.77,8152.0
2024-06-12 13:55:00,53.77,53.78,53.74,53.77,14487.0,53.77,53.78,53.74,53.77,14487.0
2024-06-12 14:00:00,53.77,53.77,53.62,53.72,50943.0,53.77,53.77,53.62,53.72,50943.0
2024-06-12 14:05:00,53.71,53.78,53.68,53.73,62336.0,53.71,53.78,53.68,53.73,62336.0
2024-06-12 14:10:00,53.74,53.76,53.64,53.66,13573.0,53.74,53.76,53.64,53.66,13573.0
2024-06-12 14:15:00,53.66,53.73,53.66,53.68,15495.0,53.66,53.73,53.66,53.68,15495.0
2024-06-12 14:20:00,53.68,53.7,53.64,53.7,10606.0,53.68,53.7,53.64,53.7,10606.0
2024-06-12 14:25:00,53.7,53.75,53.67,53.75,30687.0,53.7,53.75,53.67,53.75,30687.0
2024-06-12 14:30:00,53.75,53.79,53.71,53.75,60110.0,53.75,53.79,53.71,53.75,60110.0
2024-06-12 14:35:00,53.75,53.83,53.67,53.81,44437.0,53.75,53.83,53.67,53.81,44437.0
2024-06-12 14:40:00,53.81,53.82,53.68,53.73,18528.0,53.81,53.82,53.68,53.73,18528.0
2024-06-12 14:45:00,53.72,53.72,53.64,53.66,15605.0,53.72,53.72,53.64,53.66,15605.0
2024-06-12 14:50:00,53.66,53.72,53.65,53.7,15534.0,53.66,53.72,53.65,53.7,15534.0
2024-06-12 14:55:00,53.7,53.83,53.69,53.79,36838.0,53.7,53.83,53.69,53.79,36838.0
2024-06-12 15:00:00,53.79,53.84,53.76,53.78,78159.0,53.79,53.84,53.76,53.78,78159.0
2024-06-12 15:05:00,53.78,53.8,53.75,53.76,19661.0,53.78,53.8,53.75,53.76,19661.0
2024-06-12 15:10:00,53.76,53.83,53.73,53.82,23253.0,53.76,53.83,53.73,53.82,23253.0
2024-06-12 15:15:00,53.82,53.9,53.81,53.9,145746.0,53.82,53.9,53.81,53.9,145746.0
2024-06-12 15:20:00,53.91,53.92,53.78,53.78,22835.0,53.91,53.92,53.78,53.78,22835.0
2024-06-12 15:25:00,53.77,53.79,53.67,53.73,29146.0,53.77,53.79,53.67,53.73,29146.0
2024-06-12 15:30:00,53.73,53.79,53.7,53.79,36898.0,53.73,53.79,53.7,53.79,36898.0
2024-06-12 15:35:00,53.78,53.85,53.77,53.8,24865.0,53.78,53.85,53.77,53.8,24865.0
2024-06-12 15:40:00,53.8,53.94,53.79,53.91,59636.0,53.8,53.94,53.79,53.91,59636.0
2024-06-12 15:45:00,53.91,53.94,53.87,53.91,89400.0,53.91,53.94,53.87,53.91,89400.0
2024-06-12 15:50:00,53.91,54.01,53.86,53.95,222895.0,53.91,54.01,53.86,53.95,222895.0
2024-06-12 15:55:00,53.96,54.0,53.85,53.86,223157.0,53.96,54.0,53.85,53.86,223157.0
2024-06-13 09:30:00,53.52,53.94,53.52,53.68,95770.0,53.52,53.94,53.52,53.68,95770.0
2024-06-13 09:35:00,53.71,53.77,53.61,53.61,16655.0,53.71,53.77,53.61,53.61,16655.0
2024-06-13 09:40:00,53.63,53.66,53.4,53.43,6806.0,53.63,53.66,53.4,53.43,6806.0
2024-06-13 09:45:00,53.44,53.49,53.37,53.37,14991.0,53.44,53.49,53.37,53.37,14991.0
2024-06-13 09:50:00,53.37,53.45,53.3,53.3,15855.0,53.37,53.45,53.3,53.3,15855.0
2024-06-13 09:55:00,53.3,53.46,53.26,53.41,36070.0,53.3,53.46,53.26,53.41,36070.0
2024-06-13 10:00:00,53.4,53.44,53.3,53.3,7077.0,53.4,53.44,53.3,53.3,7077.0
2024-06-13 10:05:00,53.29,53.4,53.24,53.4,7486.0,53.29,53.4,53.24,53.4,7486.0
2024-06-13 10:10:00,53.4,53.44,53.34,53.37,6884.0,53.4,53.44,53.34,53.37,6884.0
2024-06-13 10:15:00,53.37,53.39,53.35,53.36,5487.0,53.37,53.39,53.35,53.36,5487.0
2024-06-13 10:20:00,53.36,53.43,53.36,53.43,20080.0,53.36,53.43,53.36,53.43,20080.0
2024-06-13 10:25:00,53.42,53.42,53.35,53.37,8453.0,53.42,53.42,53.35,53.37,8453.0
2024-06-13 10:30:00,53.38,53.4,53.28,53.3,8740.0,53.38,53.4,53.28,53.3,8740.0
2024-06-13 10:35:00,53.3,53.4,53.27,53.37,7904.0,53.3,53.4,53.27,53.37,7904.0
2024-06-13 10:40:00,53.36,53.36,53.24,53.28,8171.0,53.36,53.36,53.24,53.28,8171.0
2024-06-13 10:45:00,53.27,53.3,53.26,53.29,8390.0,53.27,53.3,53.26,53.29,8390.0
2024-06-13 10:50:00,53.28,53.35,53.28,53.34,7090.0,53.28,53.35,53.28,53.34,7090.0
2024-06-13 10:55:00,53.35,53.39,53.34,53.37,6143.0,53.35,53.39,53.34,53.37,6143.0
2024-06-13 11:00:00,53.36,53.43,53.34,53.42,21016.0,53.36,53.43,53.34,53.42,21016.0
2024-06-13 11:05:00,53.42,53.49,53.42,53.48,8067.0,53.42,53.49,53.42,53.48,8067.0
2024-06-13 11:10:00,53.5,53.5,53.42,53.43,8558.0,53.5,53.5,53.42,53.43,8558.0
2024-06-13 11:15:00,53.44,53.47,53.4,53.4,4484.0,53.44,53.47,53.4,53.4,4484.0
2024-06-13 11:20:00,53.41,53.44,53.38,53.44,4000.0,53.41,53.44,53.38,53.44,4000.0
2024-06-13 11:25:00,53.44,53.5,53.43,53.49,8936.0,53.44,53.5,53.43,53.49,8936.0
2024-06-13 11:30:00,53.5,53.52,53.46,53.48,3713.0,53.5,53.52,53.46,53.48,3713.0
2024-06-13 11:35:00,53.49,53.51,53.48,53.48,5750.0,53.49,53.51,53.48,53.48,5750.0
2024-06-13 11:40:00,53.48,53.51,53.47,53.49,4080.0,53.48,53.51,53.47,53.49,4080.0
2024-06-13 11:45:00,53.49,53.5,53.45,53.47,5014.0,53.49,53.5,53.45,53.47,5014.0
2024-06-13 11:50:00,53.47,53.48,53.43,53.45,8475.0,53.47,53.48,53.43,53.45,8475.0
2024-06-13 11:55:00,53.46,53.47,53.45,53.47,3391.0,53.46,53.47,53.45,53.47,3391.0
2024-06-13 12:00:00,53.46,53.46,53.37,53.41,14054.0,53.46,53.46,53.37,53.41,14054.0
2024-06-13 12:05:00,53.41,53.41,53.34,53.37,9637.0,53.41,53.41,53.34,53.37,9637.0
2024-06-13 12:10:00,53.38,53.41,53.36,53.36,13350.0,53.38,53.41,53.36,53.36,13350.0
2024-06-13 12:15:00,53.36,53.36,53.26,53.28,9220.0,53.36,53.36,53.26,53.28,9220.0
2024-06-13 12:20:00,53.29,53.32,53.26,53.27,14127.0,53.29,53.32,53.26,53.27,14127.0
2024-06-13 12:25:00,53.26,53.26,53.23,53.24,4617.0,53.26,53.26,53.23,53.24,4617.0
2024-06-13 12:30:00,53.25,53.32,53.22,53.32,7105.0,53.25,53.32,53.22,53.32,7105.0
2024-06-13 12:35:00,53.31,53.34,53.3,53.34,6172.0,53.31,53.34,53.3,53.34,6172.0
2024-06-13 12:40:00,53.34,53.37,53.33,53.35,7676.0,53.34,53.37,53.33,53.35,7676.0
2024-06-13 12:45:00,53.35,53.38,53.33,53.34,7431.0,53.35,53.38,53.33,53.34,7431.0
2024-06-13 12:50:00,53.35,53.43,53.34,53.42,7139.0,53.35,53.43,53.34,53.42,7139.0
2024-06-13 12:55:00,53.42,53.42,53.38,53.38,7577.0,53.42,53.42,53.38,53.38,7577.0
2024-06-13 13:00:00,53.38,53.44,53.37,53.41,24268.0,53.38,53.44,53.37,53.41,24268.0
2024-06-13 13:05:00,53.42,53.44,53.41,53.42,5789.0,53.42,53.44,53.41,53.42,5789.0
2024-06-13 13:10:00,53.43,53.45,53.4,53.41,7717.0,53.43,53.45,53.4,53.41,7717.0
2024-06-13 13:15:00,53.38,53.38,53.3,53.34,16478.0,53.38,53.38,53.3,53.34,16478.0
2024-06-13 13:20:00,53.34,53.36,53.32,53.35,14144.0,53.34,53.36,53.32,53.35,14144.0
2024-06-13 13:25:00,53.34,53.34,53.31,53.31,6464.0,53.34,53.34,53.31,53.31,6464.0
2024-06-13 13:30:00,53.31,53.31,53.23,53.29,7263.0,53.31,53.31,53.23,53.29,7263.0
2024-06-13 13:35:00,53.3,53.31,53.27,53.3,9762.0,53.3,53.31,53.27,53.3,9762.0
2024-06-13 13:40:00,53.32,53.35,53.31,53.33,8460.0,53.32,53.35,53.31,53.33,8460.0
2024-06-13 13:45:00,53.33,53.33,53.31,53.33,6282.0,53.33,53.33,53.31,53.33,6282.0
2024-06-13 13:50:00,53.33,53.35,53.31,53.32,4737.0,53.33,53.35,53.31,53.32,4737.0
2024-06-13 13:55:00,53.32,53.36,53.32,53.33,20811.0,53.32,53.36,53.32,53.33,20811.0
2024-06-13 14:00:00,53.32,53.32,53.28,53.28,11567.0,53.32,53.32,53.28,53.28,11567.0
2024-06-13 14:05:00,53.29,53.45,53.29,53.45,10529.0,53.29,53.45,53.29,53.45,10529.0
2024-06-13 14:10:00,53.44,53.45,53.39,53.39,15290.0,53.44,53.45,53.39,53.39,15290.0
2024-06-13 14:15:00,53.39,53.39,53.3,53.32,24373.0,53.39,53.39,53.3,53.32,24373.0
2024-06-13 14:20:00,53.31,53.32,53.28,53.29,9076.0,53.31,53.32,53.28,53.29,9076.0
2024-06-13 14:25:00,53.3,53.32,53.28,53.32,33325.0,53.3,53.32,53.28,53.32,33325.0
2024-06-13 14:30:00,53.32,53.33,53.3,53.31,27335.0,53.32,53.33,53.3,53.31,27335.0
2024-06-13 14:35:00,53.31,53.31,53.27,53.27,15269.0,53.31,53.31,53.27,53.27,15269.0
2024-06-13 14:40:00,53.28,53.3,53.23,53.26,27801.0,53.28,53.3,53.23,53.26,27801.0
2024-06-13 14:45:00,53.26,53.31,53.22,53.3,18134.0,53.26,53.31,53.22,53.3,18134.0
2024-06-13 14:50:00,53.3,53.31,53.27,53.29,12860.0,53.3,53.31,53.27,53.29,12860.0
2024-06-13 14:55:00,53.28,53.32,53.27,53.29,15676.0,53.28,53.32,53.27,53.29,15676.0
2024-06-13 15:00:00,53.29,53.36,53.29,53.35,18215.0,53.29,53.36,53.29,53.35,18215.0
2024-06-13 15:05:00,53.35,53.35,53.31,53.34,18048.0,53.35,53.35,53.31,53.34,18048.0
2024-06-13 15:10:00,53.33,53.34,53.27,53.29,49913.0,53.33,53.34,53.27,53.29,49913.0
2024-06-13 15:15:00,53.29,53.3,53.18,53.2,167718.0,53.29,53.3,53.18,53.2,167718.0
2024-06-13 15:20:00,53.21,53.23,53.14,53.14,44771.0,53.21,53.23,53.14,53.14,44771.0
2024-06-13 15:25:00,53.15,53.16,53.11,53.11,23562.0,53.15,53.16,53.11,53.11,23562.0
2024-06-13 15:30:00,53.12,53.13,53.07,53.11,36640.0,53.12,53.13,53.07,53.11,36640.0
2024-06-13 15:35:00,53.11,53.14,53.1,53.13,32506.0,53.11,53.14,53.1,53.13,32506.0
2024-06-13 15:40:00,53.13,53.18,53.12,53.15,37540.0,53.13,53.18,53.12,53.15,37540.0
2024-06-13 15:45:00,53.15,53.19,53.14,53.15,37143.0,53.15,53.19,53.14,53.15,37143.0
2024-06-13 15:50:00,53.15,53.24,53.1,53.16,150050.0,53.15,53.24,53.1,53.16,150050.0
2024-06-13 15:55:00,53.16,53.24,53.03,53.05,474096.0,53.16,53.24,53.03,53.05,474096.0
2024-06-14 09:30:00,53.03,53.04,52.76,52.78,66304.0,53.03,53.04,52.76,52.78,66304.0
2024-06-14 09:35:00,52.75,52.85,52.74,52.79,4710.0,52.75,52.85,52.74,52.79,4710.0
2024-06-14 09:40:00,52.78,52.87,52.69,52.82,24707.0,52.78,52.87,52.69,52.82,24707.0
2024-06-14 09:45:00,52.8,52.82,52.64,52.66,25136.0,52.8,52.82,52.64,52.66,25136.0
2024-06-14 09:50:00,52.66,52.68,52.59,52.68,10449.0,52.66,52.68,52.59,52.68,10449.0
2024-06-14 09:55:00,52.7,52.7,52.55,52.6,6966.0,52.7,52.7,52.55,52.6,6966.0
2024-06-14 10:00:00,52.57,52.58,52.46,52.5,20315.0,52.57,52.58,52.46,52.5,20315.0
2024-06-14 10:05:00,52.54,52.57,52.45,52.53,19573.0,52.54,52.57,52.45,52.53,19573.0
2024-06-14 10:10:00,52.53,52.53,52.44,52.47,8799.0,52.53,52.53,52.44,52.47,8799.0
2024-06-14 10:15:00,52.48,52.59,52.47,52.57,11057.0,52.48,52.59,52.47,52.57,11057.0
2024-06-14 10:20:00,52.56,52.61,52.55,52.55,17923.0,52.56,52.61,52.55,52.55,17923.0
2024-06-14 10:25:00,52.55,52.55,52.4,52.42,12435.0,52.55,52.55,52.4,52.42,12435.0
2024-06-14 10:30:00,52.43,52.48,52.36,52.46,83655.0,52.43,52.48,52.36,52.46,83655.0
2024-06-14 10:35:00,52.46,52.5,52.37,52.39,19154.0,52.46,52.5,52.37,52.39,19154.0
2024-06-14 10:40:00,52.38,52.48,52.36,52.47,20203.0,52.38,52.48,52.36,52.47,20203.0
2024-06-14 10:45:00,52.47,52.47,52.38,52.4,32114.0,52.47,52.47,52.38,52.4,32114.0
2024-06-14 10:50:00,52.4,52.49,52.39,52.48,41371.0,52.4,52.49,52.39,52.48,41371.0
2024-06-14 10:55:00,52.49,52.5,52.44,52.48,33631.0,52.49,52.5,52.44,52.48,33631.0
2024-06-14 11:00:00,52.48,52.54,52.46,52.5,27967.0,52.48,52.54,52.46,52.5,27967.0
2024-06-14 11:05:00,52.5,52.54,52.48,52.5,27268.0,52.5,52.54,52.48,52.5,27268.0
2024-06-14 11:10:00,52.5,52.53,52.49,52.53,16712.0,52.5,52.53,52.49,52.53,16712.0
2024-06-14 11:15:00,52.53,52.54,52.46,52.51,40118.0,52.53,52.54,52.46,52.51,40118.0
2024-06-14 11:20:00,52.51,52.55,52.48,52.53,34021.0,52.51,52.55,52.48,52.53,34021.0
2024-06-14 11:25:00,52.53,52.58,52.52,52.57,39973.0,52.53,52.58,52.52,52.57,39973.0
2024-06-14 11:30:00,52.57,52.63,52.55,52.55,38779.0,52.57,52.63,52.55,52.55,38779.0
2024-06-14 11:35:00,52.55,52.62,52.54,52.62,58631.0,52.55,52.62,52.54,52.62,58631.0
2024-06-14 11:40:00,52.62,52.68,52.56,52.61,55802.0,52.62,52.68,52.56,52.61,55802.0
2024-06-14 11:45:00,52.62,52.65,52.58,52.62,13892.0,52.62,52.65,52.58,52.62,13892.0
2024-06-14 11:50:00,52.62,52.73,52.59,52.7,28071.0,52.62,52.73,52.59,52.7,28071.0
2024-06-14 11:55:00,52.71,52.76,52.71,52.76,15698.0,52.71,52.76,52.71,52.76,15698.0
2024-06-14 12:00:00,52.77,52.86,52.77,52.86,9373.0,52.77,52.86,52.77,52.86,9373.0
2024-06-14 12:05:00,52.86,52.9,52.84,52.9,11351.0,52.86,52.9,52.84,52.9,11351.0
2024-06-14 12:10:00,52.9,52.9,52.87,52.89,13949.0,52.9,52.9,52.87,52.89,13949.0
2024-06-14 12:15:00,52.91,52.93,52.83,52.84,20601.0,52.91,52.93,52.83,52.84,20601.0
2024-06-14 12:20:00,52.84,52.89,52.83,52.87,19333.0,52.84,52.89,52.83,52.87,19333.0
2024-06-14 12:25:00,52.87,52.88,52.83,52.85,29363.0,52.87,52.88,52.83,52.85,29363.0
2024-06-14 12:30:00,52.85,52.87,52.82,52.86,25623.0,52.85,52.87,52.82,52.86,25623.0
2024-06-14 12:35:00,52.87,52.96,52.87,52.95,15304.0,52.87,52.96,52.87,52.95,15304.0
2024-06-14 12:40:00,52.95,53.0,52.91,53.0,12443.0,52.95,53.0,52.91,53.0,12443.0
2024-06-14 12:45:00,53.0,53.04,52.99,53.04,18576.0,53.0,53.04,52.99,53.04,18576.0
2024-06-14 12:50:00,53.05,53.05,52.99,53.0,14152.0,53.05,53.05,52.99,53.0,14152.0
2024-06-14 12:55:00,53.0,53.06,53.0,53.05,5204.0,53.0,53.06,53.0,53.05,5204.0
2024-06-14 13:00:00,53.06,53.13,53.05,53.13,13780.0,53.06,53.13,53.05,53.13,13780.0
2024-06-14 13:05:00,53.13,53.15,53.1,53.14,20289.0,53.13,53.15,53.1,53.14,20289.0
2024-06-14 13:10:00,53.13,53.15,53.12,53.15,5145.0,53.13,53.15,53.12,53.15,5145.0
2024-06-14 13:15:00,53.15,53.15,53.09,53.1,10057.0,53.15,53.15,53.09,53.1,10057.0
2024-06-14 13:20:00,53.1,53.13,53.06,53.07,15749.0,53.1,53.13,53.06,53.07,15749.0
2024-06-14 13:25:00,53.07,53.11,53.07,53.1,8889.0,53.07,53.11,53.07,53.1,8889.0
2024-06-14 13:30:00,53.1,53.15,53.08,53.15,13291.0,53.1,53.15,53.08,53.15,13291.0
2024-06-14 13:35:00,53.16,53.22,53.15,53.21,11548.0,53.16,53.22,53.15,53.21,11548.0
2024-06-14 13:40:00,53.21,53.21,53.12,53.12,7962.0,53.21,53.21,53.12,53.12,7962.0
2024-06-14 13:45:00,53.13,53.13,53.08,53.08,11515.0,53.13,53.13,53.08,53.08,11515.0
2024-06-14 13:50:00,53.08,53.11,53.07,53.1,16007.0,53.08,53.11,53.07,53.1,16007.0
2024-06-14 13:55:00,53.1,53.1,53.04,53.05,13601.0,53.1,53.1,53.04,53.05,13601.0
2024-06-14 14:00:00,53.06,53.11,53.02,53.11,19425.0,53.06,53.11,53.02,53.11,19425.0
2024-06-14 14:05:00,53.11,53.13,53.0,53.01,35727.0,53.11,53.13,53.0,53.01,35727.0
2024-06-14 14:10:00,53.01,53.03,52.99,53.03,17921.0,53.01,53.03,52.99,53.03,17921.0
2024-06-14 14:15:00,53.03,53.03,52.97,53.0,13312.0,53.03,53.03,52.97,53.0,13312.0
2024-06-14 14:20:00,53.0,53.02,52.99,53.02,13828.0,53.0,53.02,52.99,53.02,13828.0
2024-06-14 14:25:00,53.02,53.05,53.0,53.05,18696.0,53.02,53.05,53.0,53.05,18696.0
2024-06-14 14:30:00,53.04,53.07,53.03,53.03,17955.0,53.04,53.07,53.03,53.03,17955.0
2024-06-14 14:35:00,53.03,53.04,52.99,52.99,14488.0,53.03,53.04,52.99,52.99,14488.0
2024-06-14 14:40:00,52.99,53.01,52.94,53.01,13398.0,52.99,53.01,52.94,53.01,13398.0
2024-06-14 14:45:00,53.01,53.02,52.99,53.0,16107.0,53.01,53.02,52.99,53.0,16107.0
2024-06-14 14:50:00,52.99,53.02,52.99,53.02,14220.0,52.99,53.02,52.99,53.02,14220.0
2024-06-14 14:55:00,53.02,53.05,52.99,53.03,24687.0,53.02,53.05,52.99,53.03,24687.0
2024-06-14 15:00:00,53.03,53.08,53.01,53.08,18362.0,53.03,53.08,53.01,53.08,18362.0
2024-06-14 15:05:00,53.07,53.09,53.06,53.09,16229.0,53.07,53.09,53.06,53.09,16229.0
2024-06-14 15:10:00,53.09,53.09,53.05,53.09,17833.0,53.09,53.09,53.05,53.09,17833.0
2024-06-14 15:15:00,53.09,53.11,53.07,53.09,17125.0,53.09,53.11,53.07,53.09,17125.0
2024-06-14 15:20:00,53.09,53.13,53.05,53.11,27882.0,53.09,53.13,53.05,53.11,27882.0
2024-06-14 15:25:00,53.1,53.11,53.05,53.05,10286.0,53.1,53.11,53.05,53.05,10286.0
2024-06-14 15:30:00,53.05,53.07,53.02,53.07,32315.0,53.05,53.07,53.02,53.07,32315.0
2024-06-14 15:35:00,53.07,53.09,53.06,53.07,28873.0,53.07,53.09,53.06,53.07,28873.0
2024-06-14 15:40:00,53.07,53.07,53.01,53.01,26503.0,53.07,53.07,53.01,53.01,26503.0
2024-06-14 15:45:00,53.02,53.08,53.01,53.01,29060.0,53.02,53.08,53.01,53.01,29060.0
2024-06-14 15:50:00,53.02,53.06,52.98,53.03,75558.0,53.02,53.06,52.98,53.03,75558.0
2024-06-14 15:55:00,53.03,53.25,53.01,53.21,372101.0,53.03,53.25,53.01,53.21,372101.0
2024-06-17 09:30:00,52.89,53.17,52.75,53.11,94211.0,52.89,53.17,52.75,53.11,94211.0
2024-06-17 09:35:00,53.09,53.36,53.05,53.31,64938.0,53.09,53.36,53.05,53.31,64938.0
2024-06-17 09:40:00,53.32,53.32,53.16,53.22,18882.0,53.32,53.32,53.16,53.22,18882.0
2024-06-17 09:45:00,53.22,53.32,53.17,53.19,34776.0,53.22,53.32,53.17,53.19,34776.0
2024-06-17 09:50:00,53.19,53.34,53.19,53.28,9793.0,53.19,53.34,53.19,53.28,9793.0
2024-06-17 09:55:00,53.25,53.37,53.25,53.25,10716.0,53.25,53.37,53.25,53.25,10716.0
2024-06-17 10:00:00,53.23,53.3,53.12,53.3,21226.0,53.23,53.3,53.12,53.3,21226.0
2024-06-17 10:05:00,53.3,53.41,53.26,53.38,31834.0,53.3,53.41,53.26,53.38,31834.0
2024-06-17 10:10:00,53.38,53.39,53.21,53.3,26339.0,53.38,53.39,53.21,53.3,26339.0
2024-06-17 10:15:00,53.3,53.36,53.29,53.3,21284.0,53.3,53.36,53.29,53.3,21284.0
2024-06-17 10:20:00,53.3,53.34,53.11,53.34,89872.0,53.3,53.34,53.11,53.34,89872.0
2024-06-17 10:25:00,53.34,53.34,53.26,53.29,15521.0,53.34,53.34,53.26,53.29,15521.0
2024-06-17 10:30:00,53.3,53.33,53.24,53.27,17087.0,53.3,53.33,53.24,53.27,17087.0
2024-06-17 10:35:00,53.26,53.31,53.23,53.3,13160.0,53.26,53.31,53.23,53.3,13160.0
2024-06-17 10:40:00,53.32,53.36,53.29,53.32,66629.0,53.32,53.36,53.29,53.32,66629.0
2024-06-17 10:45:00,53.33,53.4,53.33,53.4,18814.0,53.33,53.4,53.33,53.4,18814.0
2024-06-17 10:50:00,53.4,53.44,53.36,53.41,21847.0,53.4,53.44,53.36,53.41,21847.0
2024-06-17 10:55:00,53.4,53.44,53.38,53.4,18287.0,53.4,53.44,53.38,53.4,18287.0
2024-06-17 11:00:00,53.41,53.46,53.39,53.46,10919.0,53.41,53.46,53.39,53.46,10919.0
2024-06-17 11:05:00,53.46,53.47,53.4,53.41,15899.0,53.46,53.47,53.4,53.41,15899.0
2024-06-17 11:10:00,53.42,53.5,53.41,53.48,20040.0,53.42,53.5,53.41,53.48,20040.0
2024-06-17 11:15:00,53.49,53.5,53.43,53.43,13787.0,53.49,53.5,53.43,53.43,13787.0
2024-06-17 11:20:00,53.43,53.43,53.38,53.41,14992.0,53.43,53.43,53.38,53.41,14992.0
2024-06-17 11:25:00,53.41,53.46,53.39,53.44,24349.0,53.41,53.46,53.39,53.44,24349.0
2024-06-17 11:30:00,53.44,53.5,53.43,53.48,22829.0,53.44,53.5,53.43,53.48,22829.0
2024-06-17 11:35:00,53.48,53.56,53.47,53.51,18649.0,53.48,53.56,53.47,53.51,18649.0
2024-06-17 11:40:00,53.51,53.63,53.46,53.63,18342.0,53.51,53.63,53.46,53.63,18342.0
2024-06-17 11:45:00,53.63,53.67,53.63,53.66,31449.0,53.63,53.67,53.63,53.66,31449.0
2024-06-17 11:50:00,53.66,53.7,53.64,53.64,17563.0,53.66,53.7,53.64,53.64,17563.0
2024-06-17 11:55:00,53.63,53.7,53.63,53.65,14188.0,53.63,53.7,53.63,53.65,14188.0
2024-06-17 12:00:00,53.65,53.68,53.64,53.66,12530.0,53.65,53.68,53.64,53.66,12530.0
2024-06-17 12:05:00,53.66,53.68,53.65,53.66,15841.0,53.66,53.68,53.65,53.66,15841.0
2024-06-17 12:10:00,53.66,53.73,53.65,53.73,12454.0,53.66,53.73,53.65,53.73,12454.0
2024-06-17 12:15:00,53.73,53.76,53.71,53.75,12916.0,53.73,53.76,53.71,53.75,12916.0
2024-06-17 12:20:00,53.76,53.85,53.75,53.85,13157.0,53.76,53.85,53.75,53.85,13157.0
2024-06-17 12:25:00,53.85,53.93,53.82,53.93,12681.0,53.85,53.93,53.82,53.93,12681.0
2024-06-17 12:30:00,53.93,53.95,53.83,53.87,23254.0,53.93,53.95,53.83,53.87,23254.0
2024-06-17 12:35:00,53.86,53.88,53.83,53.83,8122.0,53.86,53.88,53.83,53.83,8122.0
2024-06-17 12:40:00,53.83,53.85,53.83,53.84,10151.0,53.83,53.85,53.83,53.84,10151.0
2024-06-17 12:45:00,53.85,53.87,53.82,53.85,17864.0,53.85,53.87,53.82,53.85,17864.0
2024-06-17 12:50:00,53.85,53.85,53.81,53.84,7699.0,53.85,53.85,53.81,53.84,7699.0
2024-06-17 12:55:00,53.83,53.84,53.78,53.78,8796.0,53.83,53.84,53.78,53.78,8796.0
2024-06-17 13:00:00,53.78,53.87,53.78,53.86,11068.0,53.78,53.87,53.78,53.86,11068.0
2024-06-17 13:05:00,53.87,53.9,53.84,53.89,14745.0,53.87,53.9,53.84,53.89,14745.0
2024-06-17 13:10:00,53.89,53.91,53.87,53.9,7244.0,53.89,53.91,53.87,53.9,7244.0
2024-06-17 13:15:00,53.91,53.96,53.9,53.96,13274.0,53.91,53.96,53.9,53.96,13274.0
2024-06-17 13:20:00,53.96,54.0,53.94,53.99,16368.0,53.96,54.0,53.94,53.99,16368.0
2024-06-17 13:25:00,54.0,54.09,54.0,54.08,18113.0,54.0,54.09,54.0,54.08,18113.0
2024-06-17 13:30:00,54.08,54.14,54.06,54.11,15317.0,54.08,54.14,54.06,54.11,15317.0
2024-06-17 13:35:00,54.11,54.16,54.1,54.15,14461.0,54.11,54.16,54.1,54.15,14461.0
2024-06-17 13:40:00,54.15,54.18,54.1,54.11,15261.0,54.15,54.18,54.1,54.11,15261.0
2024-06-17 13:45:00,54.1,54.13,54.08,54.09,19627.0,54.1,54.13,54.08,54.09,19627.0
2024-06-17 13:50:00,54.08,54.16,54.07,54.16,28627.0,54.08,54.16,54.07,54.16,28627.0
2024-06-17 13:55:00,54.16,54.16,54.09,54.12,28538.0,54.16,54.16,54.09,54.12,28538.0
2024-06-17 14:00:00,54.12,54.21,54.12,54.17,27661.0,54.12,54.21,54.12,54.17,27661.0
2024-06-17 14:05:00,54.17,54.26,54.17,54.23,37522.0,54.17,54.26,54.17,54.23,37522.0
2024-06-17 14:10:00,54.24,54.28,54.18,54.21,20571.0,54.24,54.28,54.18,54.21,20571.0
2024-06-17 14:15:00,54.19,54.26,54.19,54.26,38388.0,54.19,54.26,54.19,54.26,38388.0
2024-06-17 14:20:00,54.27,54.3,54.24,54.25,22119.0,54.27,54.3,54.24,54.25,22119.0
2024-06-17 14:25:00,54.25,54.28,54.17,54.27,104150.0,54.25,54.28,54.17,54.27,104150.0
2024-06-17 14:30:00,54.26,54.29,54.24,54.29,16451.0,54.26,54.29,54.24,54.29,16451.0
2024-06-17 14:35:00,54.29,54.32,54.24,54.26,27575.0,54.29,54.32,54.24,54.26,27575.0
2024-06-17 14:40:00,54.27,54.28,54.22,54.24,23176.0,54.27,54.28,54.22,54.24,23176.0
2024-06-17 14:45:00,54.24,54.24,54.14,54.2,26281.0,54.24,54.24,54.14,54.2,26281.0
2024-06-17 14:50:00,54.2,54.21,54.15,54.17,31273.0,54.2,54.21,54.15,54.17,31273.0
2024-06-17 14:55:00,54.18,54.2,54.17,54.2,16908.0,54.18,54.2,54.17,54.2,16908.0
2024-06-17 15:00:00,54.19,54.19,54.13,54.13,25013.0,54.19,54.19,54.13,54.13,25013.0
2024-06-17 15:05:00,54.14,54.19,54.14,54.18,22366.0,54.14,54.19,54.14,54.18,22366.0
2024-06-17 15:10:00,54.17,54.19,54.16,54.16,22879.0,54.17,54.19,54.16,54.16,22879.0
2024-06-17 15:15:00,54.16,54.22,54.12,54.19,24686.0,54.16,54.22,54.12,54.19,24686.0
2024-06-17 15:20:00,54.2,54.22,54.18,54.21,19205.0,54.2,54.22,54.18,54.21,19205.0
2024-06-17 15:25:00,54.21,54.26,54.18,54.23,26199.0,54.21,54.26,54.18,54.23,26199.0
2024-06-17 15:30:00,54.22,54.26,54.21,54.25,27573.0,54.22,54.26,54.21,54.25,27573.0
2024-06-17 15:35:00,54.24,54.28,54.22,54.28,27126.0,54.24,54.28,54.22,54.28,27126.0
2024-06-17 15:40:00,54.27,54.32,54.27,54.29,34741.0,54.27,54.32,54.27,54.29,34741.0
2024-06-17 15:45:00,54.29,54.32,54.24,54.26,42659.0,54.29,54.32,54.24,54.26,42659.0
2024-06-17 15:50:00,54.25,54.33,54.21,54.3,83358.0,54.25,54.33,54.21,54.3,83358.0
2024-06-17 15:55:00,54.3,54.37,54.29,54.35,214353.0,54.3,54.37,54.29,54.35,214353.0
2024-06-18 09:30:00,54.24,54.27,54.04,54.07,57269.0,54.24,54.27,54.04,54.07,57269.0
2024-06-18 09:35:00,54.02,54.09,53.93,53.97,25013.0,54.02,54.09,53.93,53.97,25013.0
2024-06-18 09:40:00,53.96,54.18,53.95,54.08,14978.0,53.96,54.18,53.95,54.08,14978.0
2024-06-18 09:45:00,54.07,54.14,54.03,54.03,24529.0,54.07,54.14,54.03,54.03,24529.0
2024-06-18 09:50:00,54.06,54.11,53.96,54.06,72198.0,54.06,54.11,53.96,54.06,72198.0
2024-06-18 09:55:00,54.06,54.15,53.96,54.02,14856.0,54.06,54.15,53.96,54.02,14856.0
2024-06-18 10:00:00,54.0,54.1,53.99,54.09,11063.0,54.0,54.1,53.99,54.09,11063.0
2024-06-18 10:05:00,54.08,54.25,54.06,54.23,8784.0,54.08,54.25,54.06,54.23,8784.0
2024-06-18 10:10:00,54.23,54.23,54.14,54.15,9728.0,54.23,54.23,54.14,54.15,9728.0
2024-06-18 10:15:00,54.16,54.29,54.13,54.26,27217.0,54.16,54.29,54.13,54.26,27217.0
2024-06-18 10:20:00,54.26,54.29,54.2,54.2,20727.0,54.26,54.29,54.2,54.2,20727.0
2024-06-18 10:25:00,54.19,54.31,54.18,54.28,15018.0,54.19,54.31,54.18,54.28,15018.0
2024-06-18 10:30:00,54.29,54.43,54.27,54.39,16032.0,54.29,54.43,54.27,54.39,16032.0
2024-06-18 10:35:00,54.39,54.39,54.26,54.31,26888.0,54.39,54.39,54.26,54.31,26888.0
2024-06-18 10:40:00,54.32,54.42,54.3,54.4,9801.0,54.32,54.42,54.3,54.4,9801.0
2024-06-18 10:45:00,54.38,54.38,54.32,54.35,7481.0,54.38,54.38,54.32,54.35,7481.0
2024-06-18 10:50:00,54.34,54.36,54.32,54.36,6476.0,54.34,54.36,54.32,54.36,6476.0
2024-06-18 10:55:00,54.36,54.41,54.35,54.4,10942.0,54.36,54.41,54.35,54.4,10942.0
2024-06-18 11:00:00,54.39,54.45,54.38,54.39,7043.0,54.39,54.45,54.38,54.39,7043.0
2024-06-18 11:05:00,54.38,54.54,54.37,54.53,20139.0,54.38,54.54,54.37,54.53,20139.0
2024-06-18 11:10:00,54.53,54.54,54.49,54.53,13483.0,54.53,54.54,54.49,54.53,13483.0
2024-06-18 11:15:00,54.53,54.56,54.48,54.48,16089.0,54.53,54.56,54.48,54.48,16089.0
2024-06-18 11:20:00,54.48,54.53,54.46,54.51,11100.0,54.48,54.53,54.46,54.51,11100.0
2024-06-18 11:25:00,54.5,54.5,54.41,54.47,8075.0,54.5,54.5,54.41,54.47,8075.0
2024-06-18 11:30:00,54.47,54.5,54.45,54.49,7212.0,54.47,54.5,54.45,54.49,7212.0
2024-06-18 11:35:00,54.49,54.51,54.47,54.48,7783.0,54.49,54.51,54.47,54.48,7783.0
2024-06-18 11:40:00,54.48,54.49,54.45,54.48,11666.0,54.48,54.49,54.45,54.48,11666.0
2024-06-18 11:45:00,54.48,54.52,54.45,54.48,10542.0,54.48,54.52,54.45,54.48,10542.0
2024-06-18 11:50:00,54.48,54.5,54.46,54.48,8191.0,54.48,54.5,54.46,54.48,8191.0
2024-06-18 11:55:00,54.48,54.53,54.46,54.53,4546.0,54.48,54.53,54.46,54.53,4546.0
2024-06-18 12:00:00,54.54,54.55,54.51,54.55,6389.0,54.54,54.55,54.51,54.55,6389.0
2024-06-18 12:05:00,54.55,54.6,54.54,54.58,7732.0,54.55,54.6,54.54,54.58,7732.0
2024-06-18 12:10:00,54.58,54.6,54.52,54.57,24255.0,54.58,54.6,54.52,54.57,24255.0
2024-06-18 12:15:00,54.57,54.59,54.52,54.55,27610.0,54.57,54.59,54.52,54.55,27610.0
2024-06-18 12:20:00,54.55,54.59,54.53,54.58,11665.0,54.55,54.59,54.53,54.58,11665.0
2024-06-18 12:25:00,54.59,54.59,54.39,54.39,19413.0,54.59,54.59,54.39,54.39,19413.0
2024-06-18 12:30:00,54.4,54.45,54.39,54.44,14872.0,54.4,54.45,54.39,54.44,14872.0
2024-06-18 12:35:00,54.45,54.48,54.43,54.44,9295.0,54.45,54.48,54.43,54.44,9295.0
2024-06-18 12:40:00,54.44,54.47,54.43,54.47,14503.0,54.44,54.47,54.43,54.47,14503.0
2024-06-18 12:45:00,54.48,54.48,54.43,54.46,5790.0,54.48,54.48,54.43,54.46,5790.0
2024-06-18 12:50:00,54.46,54.5,54.45,54.49,11273.0,54.46,54.5,54.45,54.49,11273.0
2024-06-18 12:55:00,54.5,54.5,54.47,54.48,7036.0,54.5,54.5,54.47,54.48,7036.0
2024-06-18 13:00:00,54.47,54.47,54.41,54.42,12827.0,54.47,54.47,54.41,54.42,12827.0
2024-06-18 13:05:00,54.43,54.47,54.39,54.47,6350.0,54.43,54.47,54.39,54.47,6350.0
2024-06-18 13:10:00,54.47,54.58,54.46,54.57,9618.0,54.47,54.58,54.46,54.57,9618.0
2024-06-18 13:15:00,54.57,54.57,54.53,54.54,8765.0,54.57,54.57,54.53,54.54,8765.0
2024-06-18 13:20:00,54.54,54.58,54.52,54.55,14963.0,54.54,54.58,54.52,54.55,14963.0
2024-06-18 13:25:00,54.55,54.56,54.53,54.54,4755.0,54.55,54.56,54.53,54.54,4755.0
2024-06-18 13:30:00,54.54,54.61,54.52,54.61,12487.0,54.54,54.61,54.52,54.61,12487.0
2024-06-18 13:35:00,54.61,54.64,54.6,54.6,7023.0,54.61,54.64,54.6,54.6,7023.0
2024-06-18 13:40:00,54.59,54.61,54.57,54.61,6737.0,54.59,54.61,54.57,54.61,6737.0
2024-06-18 13:45:00,54.61,54.69,54.61,54.69,6052.0,54.61,54.69,54.61,54.69,6052.0
2024-06-18 13:50:00,54.69,54.7,54.64,54.66,12323.0,54.69,54.7,54.64,54.66,12323.0
2024-06-18 13:55:00,54.66,54.69,54.59,54.63,22266.0,54.66,54.69,54.59,54.63,22266.0
2024-06-18 14:00:00,54.62,54.63,54.52,54.59,15301.0,54.62,54.63,54.52,54.59,15301.0
2024-06-18 14:05:00,54.59,54.65,54.56,54.6,9711.0,54.59,54.65,54.56,54.6,9711.0
2024-06-18 14:10:00,54.6,54.61,54.58,54.6,13054.0,54.6,54.61,54.58,54.6,13054.0
2024-06-18 14:15:00,54.6,54.61,54.57,54.58,10220.0,54.6,54.61,54.57,54.58,10220.0
2024-06-18 14:20:00,54.58,54.59,54.55,54.58,9304.0,54.58,54.59,54.55,54.58,9304.0
2024-06-18 14:25:00,54.58,54.59,54.55,54.55,7650.0,54.58,54.59,54.55,54.55,7650.0
2024-06-18 14:30:00,54.55,54.58,54.55,54.57,5856.0,54.55,54.58,54.55,54.57,5856.0
2024-06-18 14:35:00,54.57,54.58,54.55,54.56,6620.0,54.57,54.58,54.55,54.56,6620.0
2024-06-18 14:40:00,54.57,54.63,54.57,54.63,6071.0,54.57,54.63,54.57,54.63,6071.0
2024-06-18 14:45:00,54.63,54.63,54.6,54.61,7761.0,54.63,54.63,54.6,54.61,7761.0
2024-06-18 14:50:00,54.61,54.64,54.6,54.64,9998.0,54.61,54.64,54.6,54.64,9998.0
2024-06-18 14:55:00,54.64,54.69,54.62,54.69,29860.0,54.64,54.69,54.62,54.69,29860.0
2024-06-18 15:00:00,54.68,54.74,54.68,54.73,117066.0,54.68,54.74,54.68,54.73,117066.0
2024-06-18 15:05:00,54.73,54.76,54.71,54.76,13275.0,54.73,54.76,54.71,54.76,13275.0
2024-06-18 15:10:00,54.75,54.8,54.72,54.8,13826.0,54.75,54.8,54.72,54.8,13826.0
2024-06-18 15:15:00,54.8,54.87,54.8,54.87,22021.0,54.8,54.87,54.8,54.87,22021.0
2024-06-18 15:20:00,54.87,54.91,54.85,54.89,28876.0,54.87,54.91,54.85,54.89,28876.0
2024-06-18 15:25:00,54.9,55.01,54.9,54.97,37357.0,54.9,55.01,54.9,54.97,37357.0
2024-06-18 15:30:00,54.97,54.99,54.92,54.92,32567.0,54.97,54.99,54.92,54.92,32567.0
2024-06-18 15:35:00,54.92,54.95,54.86,54.86,35350.0,54.92,54.95,54.86,54.86,35350.0
2024-06-18 15:40:00,54.86,54.92,54.85,54.87,32342.0,54.86,54.92,54.85,54.87,32342.0
2024-06-18 15:45:00,54.86,54.87,54.77,54.77,19652.0,54.86,54.87,54.77,54.77,19652.0
2024-06-18 15:50:00,54.77,54.87,54.76,54.83,59715.0,54.77,54.87,54.76,54.83,59715.0
2024-06-18 15:55:00,54.83,54.92,54.8,54.88,148801.0,54.83,54.92,54.8,54.88,148801.0
2024-06-20 09:30:00,54.94,54.98,54.63,54.75,68544.0,54.94,54.98,54.63,54.75,68544.0
2024-06-20 09:35:00,54.75,54.86,54.65,54.7,17649.0,54.75,54.86,54.65,54.7,17649.0
2024-06-20 09:40:00,54.69,54.76,54.64,54.75,16022.0,54.69,54.76,54.64,54.75,16022.0
2024-06-20 09:45:00,54.74,54.8,54.66,54.68,30091.0,54.74,54.8,54.66,54.68,30091.0
2024-06-20 09:50:00,54.68,54.69,54.6,54.61,12995.0,54.68,54.69,54.6,54.61,12995.0
2024-06-20 09:55:00,54.61,54.61,54.33,54.36,19290.0,54.61,54.61,54.33,54.36,19290.0
2024-06-20 10:00:00,54.35,54.43,54.28,54.43,39035.0,54.35,54.43,54.28,54.43,39035.0
2024-06-20 10:05:00,54.43,54.45,54.35,54.36,21192.0,54.43,54.45,54.35,54.36,21192.0
2024-06-20 10:10:00,54.36,54.37,54.31,54.35,24185.0,54.36,54.37,54.31,54.35,24185.0
2024-06-20 10:15:00,54.35,54.38,54.25,54.27,30637.0,54.35,54.38,54.25,54.27,30637.0
2024-06-20 10:20:00,54.27,54.32,54.18,54.19,34226.0,54.27,54.32,54.18,54.19,34226.0
2024-06-20 10:25:00,54.18,54.21,54.17,54.19,21514.0,54.18,54.21,54.17,54.19,21514.0
2024-06-20 10:30:00,54.18,54.18,54.11,54.16,29245.0,54.18,54.18,54.11,54.16,29245.0
2024-06-20 10:35:00,54.16,54.19,54.07,54.09,26994.0,54.16,54.19,54.07,54.09,26994.0
2024-06-20 10:40:00,54.09,54.12,54.02,54.1,41149.0,54.09,54.12,54.02,54.1,41149.0
2024-06-20 10:45:00,54.1,54.12,54.07,54.11,16846.0,54.1,54.12,54.07,54.11,16846.0
2024-06-20 10:50:00,54.12,54.16,54.07,54.1,15526.0,54.12,54.16,54.07,54.1,15526.0
2024-06-20 10:55:00,54.1,54.14,54.02,54.13,23325.0,54.1,54.14,54.02,54.13,23325.0
2024-06-20 11:00:00,54.13,54.15,54.02,54.03,20688.0,54.13,54.15,54.02,54.03,20688.0
2024-06-20 11:05:00,54.04,54.11,54.03,54.11,13714.0,54.04,54.11,54.03,54.11,13714.0
2024-06-20 11:10:00,54.11,54.19,54.11,54.18,27552.0,54.11,54.19,54.11,54.18,27552.0
2024-06-20 11:15:00,54.17,54.17,54.06,54.09,29356.0,54.17,54.17,54.06,54.09,29356.0
2024-06-20 11:20:00,54.08,54.08,53.98,54.03,16018.0,54.08,54.08,53.98,54.03,16018.0
2024-06-20 11:25:00,54.02,54.02,53.96,53.97,17663.0,54.02,54.02,53.96,53.97,17663.0
2024-06-20 11:30:00,53.97,54.0,53.95,53.96,16175.0,53.97,54.0,53.95,53.96,16175.0
2024-06-20 11:35:00,53.96,53.96,53.76,53.76,27334.0,53.96,53.96,53.76,53.76,27334.0
2024-06-20 11:40:00,53.76,53.85,53.71,53.71,28372.0,53.76,53.85,53.71,53.71,28372.0
2024-06-20 11:45:00,53.72,53.75,53.57,53.61,33096.0,53.72,53.75,53.57,53.61,33096.0
2024-06-20 11:50:00,53.61,53.73,53.61,53.71,40866.0,53.61,53.73,53.61,53.71,40866.0
2024-06-20 11:55:00,53.71,53.71,53.56,53.58,36366.0,53.71,53.71,53.56,53.58,36366.0
2024-06-20 12:00:00,53.57,53.68,53.57,53.62,15944.0,53.57,53.68,53.57,53.62,15944.0
2024-06-20 12:05:00,53.64,53.71,53.62,53.62,21192.0,53.64,53.71,53.62,53.62,21192.0
2024-06-20 12:10:00,53.62,53.65,53.57,53.62,30214.0,53.62,53.65,53.57,53.62,30214.0
2024-06-20 12:15:00,53.62,53.67,53.6,53.63,13983.0,53.62,53.67,53.6,53.63,13983.0
2024-06-20 12:20:00,53.63,53.7,53.62,53.68,27331.0,53.63,53.7,53.62,53.68,27331.0
2024-06-20 12:25:00,53.68,53.71,53.66,53.67,14488.0,53.68,53.71,53.66,53.67,14488.0
2024-06-20 12:30:00,53.66,53.67,53.55,53.61,26150.0,53.66,53.67,53.55,53.61,26150.0
2024-06-20 12:35:00,53.6,53.64,53.54,53.58,13259.0,53.6,53.64,53.54,53.58,13259.0
2024-06-20 12:40:00,53.58,53.58,53.49,53.55,26416.0,53.58,53.58,53.49,53.55,26416.0
2024-06-20 12:45:00,53.55,53.61,53.53,53.56,16048.0,53.55,53.61,53.53,53.56,16048.0
2024-06-20 12:50:00,53.57,53.6,53.56,53.58,17015.0,53.57,53.6,53.56,53.58,17015.0
2024-06-20 12:55:00,53.58,53.6,53.55,53.55,16331.0,53.58,53.6,53.55,53.55,16331.0
2024-06-20 13:00:00,53.55,53.61,53.53,53.54,14414.0,53.55,53.61,53.53,53.54,14414.0
2024-06-20 13:05:00,53.53,53.53,53.43,53.48,14206.0,53.53,53.53,53.43,53.48,14206.0
2024-06-20 13:10:00,53.5,53.6,53.49,53.5,17884.0,53.5,53.6,53.49,53.5,17884.0
2024-06-20 13:15:00,53.5,53.51,53.46,53.47,13079.0,53.5,53.51,53.46,53.47,13079.0
2024-06-20 13:20:00,53.47,53.47,53.43,53.43,17591.0,53.47,53.47,53.43,53.43,17591.0
2024-06-20 13:25:00,53.44,53.48,53.43,53.46,18403.0,53.44,53.48,53.43,53.46,18403.0
2024-06-20 13:30:00,53.46,53.49,53.38,53.44,29292.0,53.46,53.49,53.38,53.44,29292.0
2024-06-20 13:35:00,53.45,53.46,53.35,53.41,31919.0,53.45,53.46,53.35,53.41,31919.0
2024-06-20 13:40:00,53.42,53.52,53.41,53.48,14721.0,53.42,53.52,53.41,53.48,14721.0
2024-06-20 13:45:00,53.48,53.48,53.43,53.47,18353.0,53.48,53.48,53.43,53.47,18353.0
2024-06-20 13:50:00,53.47,53.47,53.44,53.44,17483.0,53.47,53.47,53.44,53.44,17483.0
2024-06-20 13:55:00,53.45,53.49,53.44,53.44,12975.0,53.45,53.49,53.44,53.44,12975.0
2024-06-20 14:00:00,53.45,53.55,53.44,53.55,30585.0,53.45,53.55,53.44,53.55,30585.0
2024-06-20 14:05:00,53.55,53.55,53.5,53.51,20033.0,53.55,53.55,53.5,53.51,20033.0
2024-06-20 14:10:00,53.5,53.5,53.45,53.47,15790.0,53.5,53.5,53.45,53.47,15790.0
2024-06-20 14:15:00,53.47,53.49,53.43,53.43,29397.0,53.47,53.49,53.43,53.43,29397.0
2024-06-20 14:20:00,53.41,53.43,53.37,53.43,28566.0,53.41,53.43,53.37,53.43,28566.0
2024-06-20 14:25:00,53.44,53.47,53.42,53.44,24968.0,53.44,53.47,53.42,53.44,24968.0
2024-06-20 14:30:00,53.44,53.48,53.39,53.39,34557.0,53.44,53.48,53.39,53.39,34557.0
2024-06-20 14:35:00,53.39,53.45,53.38,53.44,23867.0,53.39,53.45,53.38,53.44,23867.0
2024-06-20 14:40:00,53.44,53.46,53.42,53.44,47687.0,53.44,53.46,53.42,53.44,47687.0
2024-06-20 14:45:00,53.44,53.55,53.43,53.54,25876.0,53.44,53.55,53.43,53.54,25876.0
2024-06-20 14:50:00,53.54,53.55,53.51,53.53,13673.0,53.54,53.55,53.51,53.53,13673.0
2024-06-20 14:55:00,53.54,53.59,53.52,53.53,33080.0,53.54,53.59,53.52,53.53,33080.0
2024-06-20 15:00:00,53.51,53.55,53.45,53.52,18762.0,53.51,53.55,53.45,53.52,18762.0
2024-06-20 15:05:00,53.52,53.56,53.47,53.56,37608.0,53.52,53.56,53.47,53.56,37608.0
2024-06-20 15:10:00,53.56,53.69,53.56,53.68,41182.0,53.56,53.69,53.56,53.68,41182.0
2024-06-20 15:15:00,53.68,53.71,53.66,53.66,57592.0,53.68,53.71,53.66,53.66,57592.0
2024-06-20 15:20:00,53.66,53.74,53.66,53.73,50267.0,53.66,53.74,53.66,53.73,50267.0
2024-06-20 15:25:00,53.74,53.86,53.74,53.86,47266.0,53.74,53.86,53.74,53.86,47266.0
2024-06-20 15:30:00,53.86,53.86,53.8,53.85,82772.0,53.86,53.86,53.8,53.85,82772.0
2024-06-20 15:35:00,53.85,53.88,53.82,53.84,59523.0,53.85,53.88,53.82,53.84,59523.0
2024-06-20 15:40:00,53.84,53.91,53.81,53.89,66089.0,53.84,53.91,53.81,53.89,66089.0
2024-06-20 15:45:00,53.89,53.89,53.83,53.87,75275.0,53.89,53.89,53.83,53.87,75275.0
2024-06-20 15:50:00,53.87,54.11,53.85,54.11,137966.0,53.87,54.11,53.85,54.11,137966.0
2024-06-20 15:55:00,54.11,54.11,53.95,54.02,339592.0,54.11,54.11,53.95,54.02,339592.0
2024-06-21 09:30:00,54.28,54.38,53.85,53.87,1048568.0,54.28,54.38,53.85,53.87,1048568.0
2024-06-21 09:35:00,53.84,54.13,53.81,54.0,18625.0,53.84,54.13,53.81,54.0,18625.0
2024-06-21 09:40:00,53.99,54.02,53.88,53.88,15891.0,53.99,54.02,53.88,53.88,15891.0
2024-06-21 09:45:00,53.87,54.07,53.81,54.07,15883.0,53.87,54.07,53.81,54.07,15883.0
2024-06-21 09:50:00,54.09,54.12,53.97,54.1,14841.0,54.09,54.12,53.97,54.1,14841.0
2024-06-21 09:55:00,54.09,54.13,53.98,53.99,8643.0,54.09,54.13,53.98,53.99,8643.0
2024-06-21 10:00:00,53.98,54.07,53.98,54.06,11934.0,53.98,54.07,53.98,54.06,11934.0
2024-06-21 10:05:00,54.07,54.11,54.03,54.09,17213.0,54.07,54.11,54.03,54.09,17213.0
2024-06-21 10:10:00,54.1,54.16,54.09,54.16,9531.0,54.1,54.16,54.09,54.16,9531.0
2024-06-21 10:15:00,54.15,54.23,54.07,54.13,28374.0,54.15,54.23,54.07,54.13,28374.0
2024-06-21 10:20:00,54.14,54.21,54.05,54.05,7698.0,54.14,54.21,54.05,54.05,7698.0
2024-06-21 10:25:00,54.05,54.06,53.96,53.97,11496.0,54.05,54.06,53.96,53.97,11496.0
2024-06-21 10:30:00,53.95,53.96,53.88,53.92,18356.0,53.95,53.96,53.88,53.92,18356.0
2024-06-21 10:35:00,53.91,53.99,53.91,53.95,7382.0,53.91,53.99,53.91,53.95,7382.0
2024-06-21 10:40:00,53.94,54.0,53.93,53.98,8398.0,53.94,54.0,53.93,53.98,8398.0
2024-06-21 10:45:00,53.99,54.05,53.99,54.05,5177.0,53.99,54.05,53.99,54.05,5177.0
2024-06-21 10:50:00,54.04,54.19,54.02,54.14,28155.0,54.04,54.19,54.02,54.14,28155.0
2024-06-21 10:55:00,54.14,54.2,54.14,54.19,12560.0,54.14,54.2,54.14,54.19,12560.0
2024-06-21 11:00:00,54.18,54.2,54.12,54.12,7444.0,54.18,54.2,54.12,54.12,7444.0
2024-06-21 11:05:00,54.08,54.16,54.07,54.16,12437.0,54.08,54.16,54.07,54.16,12437.0
2024-06-21 11:10:00,54.15,54.16,54.09,54.09,11575.0,54.15,54.16,54.09,54.09,11575.0
2024-06-21 11:15:00,54.09,54.09,54.05,54.05,9070.0,54.09,54.09,54.05,54.05,9070.0
2024-06-21 11:20:00,54.05,54.06,54.02,54.05,5483.0,54.05,54.06,54.02,54.05,5483.0
2024-06-21 11:25:00,54.05,54.11,54.02,54.11,7871.0,54.05,54.11,54.02,54.11,7871.0
2024-06-21 11:30:00,54.1,54.13,54.07,54.12,11538.0,54.1,54.13,54.07,54.12,11538.0
2024-06-21 11:35:00,54.12,54.13,54.03,54.04,13025.0,54.12,54.13,54.03,54.04,13025.0
2024-06-21 11:40:00,54.04,54.06,53.95,54.0,10745.0,54.04,54.06,53.95,54.0,10745.0
2024-06-21 11:45:00,53.99,54.03,53.98,54.02,9447.0,53.99,54.03,53.98,54.02,9447.0
2024-06-21 11:50:00,54.02,54.14,53.99,54.14,12817.0,54.02,54.14,53.99,54.14,12817.0
2024-06-21 11:55:00,54.13,54.13,54.07,54.08,11346.0,54.13,54.13,54.07,54.08,11346.0
2024-06-21 12:00:00,54.09,54.09,54.03,54.06,5222.0,54.09,54.09,54.03,54.06,5222.0
2024-06-21 12:05:00,54.09,54.12,54.07,54.11,7048.0,54.09,54.12,54.07,54.11,7048.0
2024-06-21 12:10:00,54.11,54.14,54.1,54.12,9125.0,54.11,54.14,54.1,54.12,9125.0
2024-06-21 12:15:00,54.13,54.13,54.1,54.11,3674.0,54.13,54.13,54.1,54.11,3674.0
2024-06-21 12:20:00,54.1,54.13,54.1,54.11,2448.0,54.1,54.13,54.1,54.11,2448.0
2024-06-21 12:25:00,54.11,54.12,54.08,54.1,4420.0,54.11,54.12,54.08,54.1,4420.0
2024-06-21 12:30:00,54.1,54.14,54.09,54.13,4753.0,54.1,54.14,54.09,54.13,4753.0
2024-06-21 12:35:00,54.13,54.15,54.12,54.13,9700.0,54.13,54.15,54.12,54.13,9700.0
2024-06-21 12:40:00,54.16,54.22,54.16,54.2,8193.0,54.16,54.22,54.16,54.2,8193.0
2024-06-21 12:45:00,54.21,54.24,54.18,54.21,8398.0,54.21,54.24,54.18,54.21,8398.0
2024-06-21 12:50:00,54.21,54.21,54.18,54.2,4794.0,54.21,54.21,54.18,54.2,4794.0
2024-06-21 12:55:00,54.2,54.21,54.14,54.19,8651.0,54.2,54.21,54.14,54.19,8651.0
2024-06-21 13:00:00,54.18,54.24,54.17,54.22,8851.0,54.18,54.24,54.17,54.22,8851.0
2024-06-21 13:05:00,54.23,54.25,54.19,54.2,10844.0,54.23,54.25,54.19,54.2,10844.0
2024-06-21 13:10:00,54.2,54.24,54.19,54.23,7469.0,54.2,54.24,54.19,54.23,7469.0
2024-06-21 13:15:00,54.22,54.27,54.21,54.25,8708.0,54.22,54.27,54.21,54.25,8708.0
2024-06-21 13:20:00,54.24,54.26,54.22,54.23,9299.0,54.24,54.26,54.22,54.23,9299.0
2024-06-21 13:25:00,54.23,54.25,54.22,54.25,7285.0,54.23,54.25,54.22,54.25,7285.0
2024-06-21 13:30:00,54.25,54.25,54.21,54.21,9743.0,54.25,54.25,54.21,54.21,9743.0
2024-06-21 13:35:00,54.23,54.23,54.17,54.23,10436.0,54.23,54.23,54.17,54.23,10436.0
2024-06-21 13:40:00,54.22,54.24,54.2,54.23,8894.0,54.22,54.24,54.2,54.23,8894.0
2024-06-21 13:45:00,54.23,54.26,54.21,54.26,7945.0,54.23,54.26,54.21,54.26,7945.0
2024-06-21 13:50:00,54.26,54.32,54.25,54.3,9137.0,54.26,54.32,54.25,54.3,9137.0
2024-06-21 13:55:00,54.31,54.31,54.24,54.26,11292.0,54.31,54.31,54.24,54.26,11292.0
2024-06-21 14:00:00,54.26,54.26,54.23,54.24,11897.0,54.26,54.26,54.23,54.24,11897.0
2024-06-21 14:05:00,54.25,54.28,54.2,54.25,14061.0,54.25,54.28,54.2,54.25,14061.0
2024-06-21 14:10:00,54.25,54.27,54.25,54.26,15585.0,54.25,54.27,54.25,54.26,15585.0
2024-06-21 14:15:00,54.27,54.3,54.26,54.28,12697.0,54.27,54.3,54.26,54.28,12697.0
2024-06-21 14:20:00,54.28,54.31,54.26,54.28,28355.0,54.28,54.31,54.26,54.28,28355.0
2024-06-21 14:25:00,54.28,54.34,54.28,54.32,40955.0,54.28,54.34,54.28,54.32,40955.0
2024-06-21 14:30:00,54.32,54.35,54.3,54.35,11758.0,54.32,54.35,54.3,54.35,11758.0
2024-06-21 14:35:00,54.35,54.35,54.27,54.3,15474.0,54.35,54.35,54.27,54.3,15474.0
2024-06-21 14:40:00,54.3,54.34,54.28,54.31,15239.0,54.3,54.34,54.28,54.31,15239.0
2024-06-21 14:45:00,54.32,54.32,54.26,54.26,14836.0,54.32,54.32,54.26,54.26,14836.0
2024-06-21 14:50:00,54.26,54.28,54.25,54.26,13522.0,54.26,54.28,54.25,54.26,13522.0
2024-06-21 14:55:00,54.25,54.27,54.23,54.23,14794.0,54.25,54.27,54.23,54.23,14794.0
2024-06-21 15:00:00,54.23,54.26,54.23,54.25,11864.0,54.23,54.26,54.23,54.25,11864.0
2024-06-21 15:05:00,54.25,54.27,54.18,54.2,18355.0,54.25,54.27,54.18,54.2,18355.0
2024-06-21 15:10:00,54.21,54.27,54.2,54.22,12369.0,54.21,54.27,54.2,54.22,12369.0
2024-06-21 15:15:00,54.22,54.24,54.21,54.23,10560.0,54.22,54.24,54.21,54.23,10560.0
2024-06-21 15:20:00,54.23,54.25,54.21,54.22,15274.0,54.23,54.25,54.21,54.22,15274.0
2024-06-21 15:25:00,54.21,54.21,54.12,54.12,40131.0,54.21,54.21,54.12,54.12,40131.0
2024-06-21 15:30:00,54.13,54.16,54.08,54.09,31784.0,54.13,54.16,54.08,54.09,31784.0
2024-06-21 15:35:00,54.08,54.13,54.06,54.07,34779.0,54.08,54.13,54.06,54.07,34779.0
2024-06-21 15:40:00,54.06,54.11,54.05,54.09,45929.0,54.06,54.11,54.05,54.09,45929.0
2024-06-21 15:45:00,54.09,54.09,54.03,54.08,40876.0,54.09,54.09,54.03,54.08,40876.0
2024-06-21 15:50:00,54.09,54.24,54.07,54.24,107625.0,54.09,54.24,54.07,54.24,107625.0
2024-06-21 15:55:00,54.25,54.33,54.24,54.24,204850.0,54.25,54.33,54.24,54.24,204850.0
2024-06-24 09:30:00,54.29,54.39,54.06,54.27,69693.0,54.29,54.39,54.06,54.27,69693.0
2024-06-24 09:35:00,54.26,54.26,54.12,54.18,19135.0,54.26,54.26,54.12,54.18,19135.0
2024-06-24 09:40:00,54.17,54.31,54.14,54.29,20692.0,54.17,54.31,54.14,54.29,20692.0
2024-06-24 09:45:00,54.24,54.37,54.24,54.35,18494.0,54.24,54.37,54.24,54.35,18494.0
2024-06-24 09:50:00,54.37,54.55,54.37,54.53,19275.0,54.37,54.55,54.37,54.53,19275.0
2024-06-24 09:55:00,54.52,54.53,54.44,54.5,25972.0,54.52,54.53,54.44,54.5,25972.0
2024-06-24 10:00:00,54.51,54.59,54.45,54.59,23203.0,54.51,54.59,54.45,54.59,23203.0
2024-06-24 10:05:00,54.59,54.64,54.55,54.63,23016.0,54.59,54.64,54.55,54.63,23016.0
2024-06-24 10:10:00,54.63,54.63,54.49,54.63,24233.0,54.63,54.63,54.49,54.63,24233.0
2024-06-24 10:15:00,54.63,54.65,54.54,54.63,11230.0,54.63,54.65,54.54,54.63,11230.0
2024-06-24 10:20:00,54.65,54.75,54.65,54.7,23415.0,54.65,54.75,54.65,54.7,23415.0
2024-06-24 10:25:00,54.7,54.71,54.51,54.52,18009.0,54.7,54.71,54.51,54.52,18009.0
2024-06-24 10:30:00,54.52,54.59,54.51,54.54,12791.0,54.52,54.59,54.51,54.54,12791.0
2024-06-24 10:35:00,54.56,54.62,54.55,54.62,16710.0,54.56,54.62,54.55,54.62,16710.0
2024-06-24 10:40:00,54.6,54.68,54.59,54.65,22235.0,54.6,54.68,54.59,54.65,22235.0
2024-06-24 10:45:00,54.65,54.73,54.6,54.7,19034.0,54.65,54.73,54.6,54.7,19034.0
2024-06-24 10:50:00,54.7,54.75,54.64,54.73,20953.0,54.7,54.75,54.64,54.73,20953.0
2024-06-24 10:55:00,54.73,54.8,54.68,54.78,23868.0,54.73,54.8,54.68,54.78,23868.0
2024-06-24 11:00:00,54.79,54.82,54.73,54.76,12248.0,54.79,54.82,54.73,54.76,12248.0
2024-06-24 11:05:00,54.77,54.78,54.72,54.72,10258.0,54.77,54.78,54.72,54.72,10258.0
2024-06-24 11:10:00,54.72,54.74,54.69,54.72,13622.0,54.72,54.74,54.69,54.72,13622.0
2024-06-24 11:15:00,54.72,54.73,54.7,54.71,19593.0,54.72,54.73,54.7,54.71,19593.0
2024-06-24 11:20:00,54.71,54.76,54.69,54.7,34310.0,54.71,54.76,54.69,54.7,34310.0
2024-06-24 11:25:00,54.69,54.81,54.69,54.8,29709.0,54.69,54.81,54.69,54.8,29709.0
2024-06-24 11:30:00,54.8,54.85,54.78,54.84,23757.0,54.8,54.85,54.78,54.84,23757.0
2024-06-24 11:35:00,54.84,54.86,54.83,54.86,12634.0,54.84,54.86,54.83,54.86,12634.0
2024-06-24 11:40:00,54.86,54.9,54.8,54.8,25697.0,54.86,54.9,54.8,54.8,25697.0
2024-06-24 11:45:00,54.8,54.87,54.8,54.83,13163.0,54.8,54.87,54.8,54.83,13163.0
2024-06-24 11:50:00,54.84,54.85,54.82,54.83,10957.0,54.84,54.85,54.82,54.83,10957.0
2024-06-24 11:55:00,54.83,54.88,54.82,54.85,11220.0,54.83,54.88,54.82,54.85,11220.0
2024-06-24 12:00:00,54.85,54.87,54.83,54.84,21702.0,54.85,54.87,54.83,54.84,21702.0
2024-06-24 12:05:00,54.84,54.88,54.82,54.88,17871.0,54.84,54.88,54.82,54.88,17871.0
2024-06-24 12:10:00,54.87,54.9,54.84,54.9,21444.0,54.87,54.9,54.84,54.9,21444.0
2024-06-24 12:15:00,54.92,54.92,54.89,54.91,13846.0,54.92,54.92,54.89,54.91,13846.0
2024-06-24 12:20:00,54.91,54.93,54.89,54.91,14475.0,54.91,54.93,54.89,54.91,14475.0
2024-06-24 12:25:00,54.92,54.92,54.88,54.9,10555.0,54.92,54.92,54.88,54.9,10555.0
2024-06-24 12:30:00,54.9,54.94,54.88,54.88,13330.0,54.9,54.94,54.88,54.88,13330.0
2024-06-24 12:35:00,54.89,54.9,54.88,54.9,6792.0,54.89,54.9,54.88,54.9,6792.0
2024-06-24 12:40:00,54.89,54.9,54.84,54.9,10535.0,54.89,54.9,54.84,54.9,10535.0
2024-06-24 12:45:00,54.9,54.92,54.88,54.89,19691.0,54.9,54.92,54.88,54.89,19691.0
2024-06-24 12:50:00,54.89,54.94,54.87,54.88,24230.0,54.89,54.94,54.87,54.88,24230.0
2024-06-24 12:55:00,54.89,54.92,54.86,54.89,16964.0,54.89,54.92,54.86,54.89,16964.0
2024-06-24 13:00:00,54.88,54.91,54.81,54.85,21788.0,54.88,54.91,54.81,54.85,21788.0
2024-06-24 13:05:00,54.86,54.86,54.77,54.79,20770.0,54.86,54.86,54.77,54.79,20770.0
2024-06-24 13:10:00,54.8,54.8,54.75,54.79,14022.0,54.8,54.8,54.75,54.79,14022.0
2024-06-24 13:15:00,54.78,54.81,54.75,54.77,13670.0,54.78,54.81,54.75,54.77,13670.0
2024-06-24 13:20:00,54.78,54.79,54.7,54.71,10233.0,54.78,54.79,54.7,54.71,10233.0
2024-06-24 13:25:00,54.71,54.75,54.7,54.75,21986.0,54.71,54.75,54.7,54.75,21986.0
2024-06-24 13:30:00,54.75,54.77,54.67,54.68,14003.0,54.75,54.77,54.67,54.68,14003.0
2024-06-24 13:35:00,54.68,54.72,54.67,54.71,16594.0,54.68,54.72,54.67,54.71,16594.0
2024-06-24 13:40:00,54.71,54.75,54.69,54.72,8769.0,54.71,54.75,54.69,54.72,8769.0
2024-06-24 13:45:00,54.71,54.73,54.67,54.71,23587.0,54.71,54.73,54.67,54.71,23587.0
2024-06-24 13:50:00,54.7,54.72,54.68,54.72,14345.0,54.7,54.72,54.68,54.72,14345.0
2024-06-24 13:55:00,54.72,54.77,54.72,54.75,16557.0,54.72,54.77,54.72,54.75,16557.0
2024-06-24 14:00:00,54.75,54.76,54.7,54.74,18798.0,54.75,54.76,54.7,54.74,18798.0
2024-06-24 14:05:00,54.73,54.82,54.72,54.79,21315.0,54.73,54.82,54.72,54.79,21315.0
2024-06-24 14:10:00,54.78,54.81,54.75,54.77,17933.0,54.78,54.81,54.75,54.77,17933.0
2024-06-24 14:15:00,54.78,54.79,54.73,54.79,17543.0,54.78,54.79,54.73,54.79,17543.0
2024-06-24 14:20:00,54.8,54.83,54.79,54.83,15394.0,54.8,54.83,54.79,54.83,15394.0
2024-06-24 14:25:00,54.83,54.84,54.79,54.82,31026.0,54.83,54.84,54.79,54.82,31026.0
2024-06-24 14:30:00,54.82,54.82,54.76,54.77,14531.0,54.82,54.82,54.76,54.77,14531.0
2024-06-24 14:35:00,54.77,54.84,54.76,54.83,18891.0,54.77,54.84,54.76,54.83,18891.0
2024-06-24 14:40:00,54.83,54.87,54.82,54.85,10279.0,54.83,54.87,54.82,54.85,10279.0
2024-06-24 14:45:00,54.84,54.86,54.82,54.83,19197.0,54.84,54.86,54.82,54.83,19197.0
2024-06-24 14:50:00,54.82,54.86,54.82,54.86,10238.0,54.82,54.86,54.82,54.86,10238.0
2024-06-24 14:55:00,54.86,54.86,54.81,54.82,28193.0,54.86,54.86,54.81,54.82,28193.0
2024-06-24 15:00:00,54.83,54.87,54.81,54.82,21456.0,54.83,54.87,54.81,54.82,21456.0
2024-06-24 15:05:00,54.82,54.86,54.82,54.85,15544.0,54.82,54.86,54.82,54.85,15544.0
2024-06-24 15:10:00,54.86,54.86,54.81,54.82,21423.0,54.86,54.86,54.81,54.82,21423.0
2024-06-24 15:15:00,54.81,54.86,54.8,54.82,24943.0,54.81,54.86,54.8,54.82,24943.0
2024-06-24 15:20:00,54.83,54.83,54.78,54.8,43383.0,54.83,54.83,54.78,54.8,43383.0
2024-06-24 15:25:00,54.8,54.84,54.79,54.83,27966.0,54.8,54.84,54.79,54.83,27966.0
2024-06-24 15:30:00,54.83,54.87,54.81,54.85,44734.0,54.83,54.87,54.81,54.85,44734.0
2024-06-24 15:35:00,54.84,54.89,54.83,54.89,43442.0,54.84,54.89,54.83,54.89,43442.0
2024-06-24 15:40:00,54.89,54.94,54.89,54.93,47596.0,54.89,54.94,54.89,54.93,47596.0
2024-06-24 15:45:00,54.93,54.95,54.9,54.95,49041.0,54.93,54.95,54.9,54.95,49041.0
2024-06-24 15:50:00,54.95,55.0,54.92,54.94,107571.0,54.95,55.0,54.92,54.94,107571.0
2024-06-24 15:55:00,54.94,54.97,54.87,54.89,296334.0,54.94,54.97,54.87,54.89,296334.0
2024-06-25 09:30:00,55.14,55.21,54.84,55.09,89255.0,55.14,55.21,54.84,55.09,89255.0
2024-06-25 09:35:00,55.09,55.11,54.99,55.05,17058.0,55.09,55.11,54.99,55.05,17058.0
2024-06-25 09:40:00,55.05,55.24,55.03,55.24,19073.0,55.05,55.24,55.03,55.24,19073.0
2024-06-25 09:45:00,55.22,55.22,54.97,55.0,26820.0,55.22,55.22,54.97,55.0,26820.0
2024-06-25 09:50:00,55.0,55.04,54.94,54.95,24557.0,55.0,55.04,54.94,54.95,24557.0
2024-06-25 09:55:00,54.95,54.95,54.74,54.74,29587.0,54.95,54.95,54.74,54.74,29587.0
2024-06-25 10:00:00,54.76,54.99,54.74,54.98,13725.0,54.76,54.99,54.74,54.98,13725.0
2024-06-25 10:05:00,54.98,54.98,54.9,54.92,6419.0,54.98,54.98,54.9,54.92,6419.0
2024-06-25 10:10:00,54.91,54.97,54.91,54.97,12219.0,54.91,54.97,54.91,54.97,12219.0
2024-06-25 10:15:00,54.98,54.98,54.93,54.98,8119.0,54.98,54.98,54.93,54.98,8119.0
2024-06-25 10:20:00,54.97,55.08,54.96,55.07,10920.0,54.97,55.08,54.96,55.07,10920.0
2024-06-25 10:25:00,55.05,55.07,54.98,54.99,9284.0,55.05,55.07,54.98,54.99,9284.0
2024-06-25 10:30:00,55.0,55.04,54.93,55.01,30646.0,55.0,55.04,54.93,55.01,30646.0
2024-06-25 10:35:00,54.98,55.01,54.97,55.0,7778.0,54.98,55.01,54.97,55.0,7778.0
2024-06-25 10:40:00,55.01,55.05,54.95,54.97,8894.0,55.01,55.05,54.95,54.97,8894.0
2024-06-25 10:45:00,54.96,54.97,54.93,54.96,42596.0,54.96,54.97,54.93,54.96,42596.0
2024-06-25 10:50:00,54.96,54.98,54.86,54.86,15413.0,54.96,54.98,54.86,54.86,15413.0
2024-06-25 10:55:00,54.84,54.95,54.81,54.94,15891.0,54.84,54.95,54.81,54.94,15891.0
2024-06-25 11:00:00,54.94,54.94,54.87,54.91,10229.0,54.94,54.94,54.87,54.91,10229.0
2024-06-25 11:05:00,54.91,54.91,54.84,54.88,30813.0,54.91,54.91,54.84,54.88,30813.0
2024-06-25 11:10:00,54.89,54.93,54.88,54.9,9496.0,54.89,54.93,54.88,54.9,9496.0
2024-06-25 11:15:00,54.88,54.9,54.87,54.9,13157.0,54.88,54.9,54.87,54.9,13157.0
2024-06-25 11:20:00,54.9,54.96,54.89,54.96,8028.0,54.9,54.96,54.89,54.96,8028.0
2024-06-25 11:25:00,54.95,54.99,54.93,54.98,52632.0,54.95,54.99,54.93,54.98,52632.0
2024-06-25 11:30:00,54.98,54.99,54.94,54.97,47194.0,54.98,54.99,54.94,54.97,47194.0
2024-06-25 11:35:00,54.96,54.97,54.93,54.96,64355.0,54.96,54.97,54.93,54.96,64355.0
2024-06-25 11:40:00,54.97,55.02,54.96,54.99,17381.0,54.97,55.02,54.96,54.99,17381.0
2024-06-25 11:45:00,55.0,55.01,54.96,54.98,19186.0,55.0,55.01,54.96,54.98,19186.0
2024-06-25 11:50:00,54.98,55.01,54.95,55.01,16580.0,54.98,55.01,54.95,55.01,16580.0
2024-06-25 11:55:00,55.01,55.01,54.96,54.98,15619.0,55.01,55.01,54.96,54.98,15619.0
2024-06-25 12:00:00,54.97,54.98,54.95,54.96,19539.0,54.97,54.98,54.95,54.96,19539.0
2024-06-25 12:05:00,54.96,54.96,54.86,54.86,28306.0,54.96,54.96,54.86,54.86,28306.0
2024-06-25 12:10:00,54.85,54.86,54.79,54.8,11261.0,54.85,54.86,54.79,54.8,11261.0
2024-06-25 12:15:00,54.79,54.8,54.73,54.76,11677.0,54.79,54.8,54.73,54.76,11677.0
2024-06-25 12:20:00,54.76,54.77,54.73,54.73,7435.0,54.76,54.77,54.73,54.73,7435.0
2024-06-25 12:25:00,54.73,54.82,54.72,54.8,13169.0,54.73,54.82,54.72,54.8,13169.0
2024-06-25 12:30:00,54.8,54.8,54.75,54.75,15922.0,54.8,54.8,54.75,54.75,15922.0
2024-06-25 12:35:00,54.75,54.79,54.73,54.78,34261.0,54.75,54.79,54.73,54.78,34261.0
2024-06-25 12:40:00,54.78,54.8,54.74,54.8,41079.0,54.78,54.8,54.74,54.8,41079.0
2024-06-25 12:45:00,54.8,54.85,54.75,54.84,9451.0,54.8,54.85,54.75,54.84,9451.0
2024-06-25 12:50:00,54.83,54.83,54.78,54.82,11822.0,54.83,54.83,54.78,54.82,11822.0
2024-06-25 12:55:00,54.81,54.82,54.79,54.8,11842.0,54.81,54.82,54.79,54.8,11842.0
2024-06-25 13:00:00,54.8,54.81,54.73,54.75,29408.0,54.8,54.81,54.73,54.75,29408.0
2024-06-25 13:05:00,54.75,54.77,54.74,54.76,9475.0,54.75,54.77,54.74,54.76,9475.0
2024-06-25 13:10:00,54.76,54.81,54.76,54.81,10033.0,54.76,54.81,54.76,54.81,10033.0
2024-06-25 13:15:00,54.81,54.82,54.78,54.8,25706.0,54.81,54.82,54.78,54.8,25706.0
2024-06-25 13:20:00,54.8,54.81,54.75,54.75,29069.0,54.8,54.81,54.75,54.75,29069.0
2024-06-25 13:25:00,54.75,54.81,54.75,54.8,13388.0,54.75,54.81,54.75,54.8,13388.0
2024-06-25 13:30:00,54.81,54.81,54.8,54.8,6973.0,54.81,54.81,54.8,54.8,6973.0
2024-06-25 13:35:00,54.8,54.81,54.78,54.8,12523.0,54.8,54.81,54.78,54.8,12523.0
2024-06-25 13:40:00,54.8,54.84,54.79,54.83,12863.0,54.8,54.84,54.79,54.83,12863.0
2024-06-25 13:45:00,54.83,54.84,54.76,54.79,19184.0,54.83,54.84,54.76,54.79,19184.0
2024-06-25 13:50:00,54.79,54.79,54.69,54.7,59623.0,54.79,54.79,54.69,54.7,59623.0
2024-06-25 13:55:00,54.71,54.8,54.71,54.79,15588.0,54.71,54.8,54.71,54.79,15588.0
2024-06-25 14:00:00,54.8,54.81,54.77,54.8,20954.0,54.8,54.81,54.77,54.8,20954.0
2024-06-25 14:05:00,54.8,54.85,54.8,54.84,11493.0,54.8,54.85,54.8,54.84,11493.0
2024-06-25 14:10:00,54.84,54.84,54.77,54.78,19319.0,54.84,54.84,54.77,54.78,19319.0
2024-06-25 14:15:00,54.78,54.79,54.76,54.78,6136.0,54.78,54.79,54.76,54.78,6136.0
2024-06-25 14:20:00,54.78,54.8,54.76,54.8,35562.0,54.78,54.8,54.76,54.8,35562.0
2024-06-25 14:25:00,54.8,54.86,54.79,54.86,25777.0,54.8,54.86,54.79,54.86,25777.0
2024-06-25 14:30:00,54.88,54.88,54.84,54.85,6914.0,54.88,54.88,54.84,54.85,6914.0
2024-06-25 14:35:00,54.86,54.86,54.83,54.86,4825.0,54.86,54.86,54.83,54.86,4825.0
2024-06-25 14:40:00,54.86,54.93,54.85,54.91,8847.0,54.86,54.93,54.85,54.91,8847.0
2024-06-25 14:45:00,54.91,54.92,54.86,54.92,27928.0,54.91,54.92,54.86,54.92,27928.0
2024-06-25 14:50:00,54.93,54.95,54.9,54.91,5327.0,54.93,54.95,54.9,54.91,5327.0
2024-06-25 14:55:00,54.91,54.96,54.9,54.96,11264.0,54.91,54.96,54.9,54.96,11264.0
2024-06-25 15:00:00,54.96,54.97,54.94,54.96,11962.0,54.96,54.97,54.94,54.96,11962.0
2024-06-25 15:05:00,54.96,55.02,54.96,55.02,11028.0,54.96,55.02,54.96,55.02,11028.0
2024-06-25 15:10:00,55.02,55.06,55.01,55.06,9716.0,55.02,55.06,55.01,55.06,9716.0
2024-06-25 15:15:00,55.06,55.09,55.06,55.08,10953.0,55.06,55.09,55.06,55.08,10953.0
2024-06-25 15:20:00,55.08,55.11,55.05,55.11,10895.0,55.08,55.11,55.05,55.11,10895.0
2024-06-25 15:25:00,55.11,55.14,55.06,55.1,23075.0,55.11,55.14,55.06,55.1,23075.0
2024-06-25 15:30:00,55.1,55.11,55.05,55.09,22863.0,55.1,55.11,55.05,55.09,22863.0
2024-06-25 15:35:00,55.1,55.13,55.05,55.13,18750.0,55.1,55.13,55.05,55.13,18750.0
2024-06-25 15:40:00,55.13,55.17,55.12,55.16,17887.0,55.13,55.17,55.12,55.16,17887.0
2024-06-25 15:45:00,55.16,55.18,55.15,55.18,28919.0,55.16,55.18,55.15,55.18,28919.0
2024-06-25 15:50:00,55.17,55.29,55.14,55.29,99719.0,55.17,55.29,55.14,55.29,99719.0
2024-06-25 15:55:00,55.29,55.33,55.25,55.29,201310.0,55.29,55.33,55.25,55.29,201310.0
2024-06-26 09:30:00,54.91,54.93,54.64,54.93,65865.0,54.91,54.93,54.64,54.93,65865.0
2024-06-26 09:35:00,54.89,54.97,54.89,54.93,9829.0,54.89,54.97,54.89,54.93,9829.0
2024-06-26 09:40:00,54.95,55.08,54.93,55.06,7257.0,54.95,55.08,54.93,55.06,7257.0
2024-06-26 09:45:00,55.06,55.08,54.99,55.01,7406.0,55.06,55.08,54.99,55.01,7406.0
2024-06-26 09:50:00,55.01,55.12,55.01,55.12,12542.0,55.01,55.12,55.01,55.12,12542.0
2024-06-26 09:55:00,55.13,55.15,55.09,55.13,7017.0,55.13,55.15,55.09,55.13,7017.0
2024-06-26 10:00:00,55.12,55.15,55.03,55.07,17344.0,55.12,55.15,55.03,55.07,17344.0
2024-06-26 10:05:00,55.06,55.07,54.99,55.06,15953.0,55.06,55.07,54.99,55.06,15953.0
2024-06-26 10:10:00,55.07,55.09,54.97,54.97,17741.0,55.07,55.09,54.97,54.97,17741.0
2024-06-26 10:15:00,54.98,55.0,54.84,54.86,19486.0,54.98,55.0,54.84,54.86,19486.0
2024-06-26 10:20:00,54.87,54.91,54.77,54.91,16474.0,54.87,54.91,54.77,54.91,16474.0
2024-06-26 10:25:00,54.9,54.9,54.82,54.86,31266.0,54.9,54.9,54.82,54.86,31266.0
2024-06-26 10:30:00,54.86,54.87,54.76,54.87,59540.0,54.86,54.87,54.76,54.87,59540.0
2024-06-26 10:35:00,54.87,54.94,54.81,54.94,12504.0,54.87,54.94,54.81,54.94,12504.0
2024-06-26 10:40:00,54.95,54.98,54.91,54.92,7935.0,54.95,54.98,54.91,54.92,7935.0
2024-06-26 10:45:00,54.92,54.96,54.89,54.91,6568.0,54.92,54.96,54.89,54.91,6568.0
2024-06-26 10:50:00,54.91,54.92,54.82,54.9,12536.0,54.91,54.92,54.82,54.9,12536.0
2024-06-26 10:55:00,54.91,54.97,54.88,54.96,31261.0,54.91,54.97,54.88,54.96,31261.0
2024-06-26 11:00:00,54.95,54.98,54.92,54.95,12310.0,54.95,54.98,54.92,54.95,12310.0
2024-06-26 11:05:00,54.96,54.96,54.88,54.92,46217.0,54.96,54.96,54.88,54.92,46217.0
2024-06-26 11:10:00,54.93,54.93,54.83,54.87,24801.0,54.93,54.93,54.83,54.87,24801.0
2024-06-26 11:15:00,54.87,55.0,54.86,55.0,14941.0,54.87,55.0,54.86,55.0,14941.0
2024-06-26 11:20:00,55.0,55.0,54.93,54.94,24773.0,55.0,55.0,54.93,54.94,24773.0
2024-06-26 11:25:00,54.94,54.95,54.82,54.84,20701.0,54.94,54.95,54.82,54.84,20701.0
2024-06-26 11:30:00,54.83,54.83,54.75,54.83,23884.0,54.83,54.83,54.75,54.83,23884.0
2024-06-26 11:35:00,54.83,54.87,54.83,54.87,21008.0,54.83,54.87,54.83,54.87,21008.0
2024-06-26 11:40:00,54.86,54.91,54.86,54.91,15055.0,54.86,54.91,54.86,54.91,15055.0
2024-06-26 11:45:00,54.91,54.91,54.83,54.88,18638.0,54.91,54.91,54.83,54.88,18638.0
2024-06-26 11:50:00,54.89,54.96,54.86,54.95,25869.0,54.89,54.96,54.86,54.95,25869.0
2024-06-26 11:55:00,54.95,54.96,54.85,54.92,21617.0,54.95,54.96,54.85,54.92,21617.0
2024-06-26 12:00:00,54.92,54.93,54.87,54.91,15734.0,54.92,54.93,54.87,54.91,15734.0
2024-06-26 12:05:00,54.91,54.94,54.89,54.9,19226.0,54.91,54.94,54.89,54.9,19226.0
2024-06-26 12:10:00,54.92,54.94,54.88,54.89,11712.0,54.92,54.94,54.88,54.89,11712.0
2024-06-26 12:15:00,54.89,54.92,54.85,54.87,17635.0,54.89,54.92,54.85,54.87,17635.0
2024-06-26 12:20:00,54.87,54.88,54.84,54.86,16659.0,54.87,54.88,54.84,54.86,16659.0
2024-06-26 12:25:00,54.86,54.89,54.84,54.87,19988.0,54.86,54.89,54.84,54.87,19988.0
2024-06-26 12:30:00,54.86,54.87,54.75,54.82,67270.0,54.86,54.87,54.75,54.82,67270.0
2024-06-26 12:35:00,54.82,54.85,54.76,54.78,13031.0,54.82,54.85,54.76,54.78,13031.0
2024-06-26 12:40:00,54.78,54.78,54.7,54.71,14318.0,54.78,54.78,54.7,54.71,14318.0
2024-06-26 12:45:00,54.71,54.74,54.68,54.72,18246.0,54.71,54.74,54.68,54.72,18246.0
2024-06-26 12:50:00,54.73,54.77,54.69,54.76,30086.0,54.73,54.77,54.69,54.76,30086.0
2024-06-26 12:55:00,54.76,54.8,54.74,54.77,19885.0,54.76,54.8,54.74,54.77,19885.0
2024-06-26 13:00:00,54.76,54.77,54.72,54.72,15758.0,54.76,54.77,54.72,54.72,15758.0
2024-06-26 13:05:00,54.73,54.75,54.68,54.7,22899.0,54.73,54.75,54.68,54.7,22899.0
2024-06-26 13:10:00,54.7,54.72,54.66,54.66,9532.0,54.7,54.72,54.66,54.66,9532.0
2024-06-26 13:15:00,54.64,54.64,54.56,54.56,15671.0,54.64,54.64,54.56,54.56,15671.0
2024-06-26 13:20:00,54.55,54.57,54.51,54.52,19554.0,54.55,54.57,54.51,54.52,19554.0
2024-06-26 13:25:00,54.53,54.55,54.51,54.53,16734.0,54.53,54.55,54.51,54.53,16734.0
2024-06-26 13:30:00,54.52,54.53,54.49,54.51,25133.0,54.52,54.53,54.49,54.51,25133.0
2024-06-26 13:35:00,54.51,54.51,54.41,54.48,32317.0,54.51,54.51,54.41,54.48,32317.0
2024-06-26 13:40:00,54.48,54.51,54.45,54.5,12834.0,54.48,54.51,54.45,54.5,12834.0
2024-06-26 13:45:00,54.51,54.53,54.5,54.51,10995.0,54.51,54.53,54.5,54.51,10995.0
2024-06-26 13:50:00,54.5,54.52,54.49,54.49,13547.0,54.5,54.52,54.49,54.49,13547.0
2024-06-26 13:55:00,54.5,54.55,54.49,54.53,11570.0,54.5,54.55,54.49,54.53,11570.0
2024-06-26 14:00:00,54.53,54.55,54.52,54.54,13107.0,54.53,54.55,54.52,54.54,13107.0
2024-06-26 14:05:00,54.54,54.55,54.5,54.53,23823.0,54.54,54.55,54.5,54.53,23823.0
2024-06-26 14:10:00,54.53,54.53,54.49,54.51,14306.0,54.53,54.53,54.49,54.51,14306.0
2024-06-26 14:15:00,54.51,54.61,54.5,54.61,19653.0,54.51,54.61,54.5,54.61,19653.0
2024-06-26 14:20:00,54.61,54.68,54.6,54.68,19394.0,54.61,54.68,54.6,54.68,19394.0
2024-06-26 14:25:00,54.69,54.69,54.65,54.66,13050.0,54.69,54.69,54.65,54.66,13050.0
2024-06-26 14:30:00,54.65,54.68,54.65,54.66,53377.0,54.65,54.68,54.65,54.66,53377.0
2024-06-26 14:35:00,54.66,54.69,54.64,54.68,34871.0,54.66,54.69,54.64,54.68,34871.0
2024-06-26 14:40:00,54.68,54.74,54.67,54.73,16311.0,54.68,54.74,54.67,54.73,16311.0
2024-06-26 14:45:00,54.73,54.79,54.72,54.78,16091.0,54.73,54.79,54.72,54.78,16091.0
2024-06-26 14:50:00,54.78,54.78,54.72,54.73,17653.0,54.78,54.78,54.72,54.73,17653.0
2024-06-26 14:55:00,54.73,54.74,54.69,54.7,15179.0,54.73,54.74,54.69,54.7,15179.0
2024-06-26 15:00:00,54.72,54.72,54.66,54.67,25058.0,54.72,54.72,54.66,54.67,25058.0
2024-06-26 15:05:00,54.68,54.69,54.55,54.56,335233.0,54.68,54.69,54.55,54.56,335233.0
2024-06-26 15:10:00,54.56,54.57,54.52,54.55,19150.0,54.56,54.57,54.52,54.55,19150.0
2024-06-26 15:15:00,54.55,54.61,54.55,54.57,51933.0,54.55,54.61,54.55,54.57,51933.0
2024-06-26 15:20:00,54.56,54.63,54.54,54.61,30031.0,54.56,54.63,54.54,54.61,30031.0
2024-06-26 15:25:00,54.62,54.62,54.59,54.6,22623.0,54.62,54.62,54.59,54.6,22623.0
2024-06-26 15:30:00,54.6,54.63,54.59,54.63,27015.0,54.6,54.63,54.59,54.63,27015.0
2024-06-26 15:35:00,54.63,54.68,54.63,54.68,26228.0,54.63,54.68,54.63,54.68,26228.0
2024-06-26 15:40:00,54.68,54.68,54.62,54.63,27972.0,54.68,54.68,54.62,54.63,27972.0
2024-06-26 15:45:00,54.63,54.64,54.59,54.6,44035.0,54.63,54.64,54.59,54.6,44035.0
2024-06-26 15:50:00,54.61,54.66,54.59,54.62,111646.0,54.61,54.66,54.59,54.62,111646.0
2024-06-26 15:55:00,54.62,54.72,54.61,54.61,212361.0,54.62,54.72,54.61,54.61,212361.0
2024-06-27 09:30:00,54.81,54.89,54.56,54.63,85191.0,54.81,54.89,54.56,54.63,85191.0
2024-06-27 09:35:00,54.67,54.75,54.62,54.68,19334.0,54.67,54.75,54.62,54.68,19334.0
2024-06-27 09:40:00,54.67,54.71,54.6,54.61,22276.0,54.67,54.71,54.6,54.61,22276.0
2024-06-27 09:45:00,54.61,54.63,54.48,54.52,39837.0,54.61,54.63,54.48,54.52,39837.0
2024-06-27 09:50:00,54.54,54.6,54.51,54.56,22822.0,54.54,54.6,54.51,54.56,22822.0
2024-06-27 09:55:00,54.56,54.58,54.48,54.58,71893.0,54.56,54.58,54.48,54.58,71893.0
2024-06-27 10:00:00,54.6,54.62,54.49,54.5,64910.0,54.6,54.62,54.49,54.5,64910.0
2024-06-27 10:05:00,54.51,54.63,54.46,54.63,42808.0,54.51,54.63,54.46,54.63,42808.0
2024-06-27 10:10:00,54.63,54.78,54.63,54.76,21154.0,54.63,54.78,54.63,54.76,21154.0
2024-06-27 10:15:00,54.77,54.77,54.66,54.69,17709.0,54.77,54.77,54.66,54.69,17709.0
2024-06-27 10:20:00,54.68,54.73,54.62,54.64,41588.0,54.68,54.73,54.62,54.64,41588.0
2024-06-27 10:25:00,54.64,54.7,54.62,54.62,23386.0,54.64,54.7,54.62,54.62,23386.0
2024-06-27 10:30:00,54.63,54.64,54.55,54.61,20162.0,54.63,54.64,54.55,54.61,20162.0
2024-06-27 10:35:00,54.62,54.63,54.55,54.55,20596.0,54.62,54.63,54.55,54.55,20596.0
2024-06-27 10:40:00,54.55,54.6,54.51,54.6,28029.0,54.55,54.6,54.51,54.6,28029.0
2024-06-27 10:45:00,54.6,54.61,54.56,54.57,20130.0,54.6,54.61,54.56,54.57,20130.0
2024-06-27 10:50:00,54.57,54.58,54.49,54.51,50828.0,54.57,54.58,54.49,54.51,50828.0
2024-06-27 10:55:00,54.52,54.62,54.49,54.62,95516.0,54.52,54.62,54.49,54.62,95516.0
2024-06-27 11:00:00,54.62,54.62,54.54,54.55,13386.0,54.62,54.62,54.54,54.55,13386.0
2024-06-27 11:05:00,54.56,54.6,54.52,54.57,24113.0,54.56,54.6,54.52,54.57,24113.0
2024-06-27 11:10:00,54.55,54.57,54.55,54.55,6830.0,54.55,54.57,54.55,54.55,6830.0
2024-06-27 11:15:00,54.56,54.61,54.56,54.61,12860.0,54.56,54.61,54.56,54.61,12860.0
2024-06-27 11:20:00,54.61,54.63,54.57,54.59,13874.0,54.61,54.63,54.57,54.59,13874.0
2024-06-27 11:25:00,54.58,54.61,54.56,54.58,14432.0,54.58,54.61,54.56,54.58,14432.0
2024-06-27 11:30:00,54.59,54.6,54.49,54.51,27235.0,54.59,54.6,54.49,54.51,27235.0
2024-06-27 11:35:00,54.52,54.55,54.48,54.54,17268.0,54.52,54.55,54.48,54.54,17268.0
2024-06-27 11:40:00,54.55,54.58,54.52,54.55,14434.0,54.55,54.58,54.52,54.55,14434.0
2024-06-27 11:45:00,54.55,54.59,54.54,54.59,9112.0,54.55,54.59,54.54,54.59,9112.0
2024-06-27 11:50:00,54.58,54.61,54.56,54.58,9224.0,54.58,54.61,54.56,54.58,9224.0
2024-06-27 11:55:00,54.58,54.61,54.57,54.59,8731.0,54.58,54.61,54.57,54.59,8731.0
2024-06-27 12:00:00,54.59,54.59,54.55,54.55,10473.0,54.59,54.59,54.55,54.55,10473.0
2024-06-27 12:05:00,54.55,54.58,54.52,54.58,46444.0,54.55,54.58,54.52,54.58,46444.0
2024-06-27 12:10:00,54.58,54.62,54.56,54.62,29291.0,54.58,54.62,54.56,54.62,29291.0
2024-06-27 12:15:00,54.62,54.64,54.61,54.64,10868.0,54.62,54.64,54.61,54.64,10868.0
2024-06-27 12:20:00,54.64,54.71,54.63,54.71,24646.0,54.64,54.71,54.63,54.71,24646.0
2024-06-27 12:25:00,54.7,54.7,54.6,54.62,21090.0,54.7,54.7,54.6,54.62,21090.0
2024-06-27 12:30:00,54.63,54.63,54.6,54.61,22818.0,54.63,54.63,54.6,54.61,22818.0
2024-06-27 12:35:00,54.61,54.71,54.59,54.71,50868.0,54.61,54.71,54.59,54.71,50868.0
2024-06-27 12:40:00,54.71,54.81,54.71,54.81,11608.0,54.71,54.81,54.71,54.81,11608.0
2024-06-27 12:45:00,54.82,54.89,54.82,54.88,16473.0,54.82,54.89,54.82,54.88,16473.0
2024-06-27 12:50:00,54.89,54.93,54.89,54.91,12342.0,54.89,54.93,54.89,54.91,12342.0
2024-06-27 12:55:00,54.92,54.95,54.9,54.9,11699.0,54.92,54.95,54.9,54.9,11699.0
2024-06-27 13:00:00,54.9,54.91,54.86,54.89,16558.0,54.9,54.91,54.86,54.89,16558.0
2024-06-27 13:05:00,54.89,54.92,54.87,54.91,11788.0,54.89,54.92,54.87,54.91,11788.0
2024-06-27 13:10:00,54.91,54.92,54.87,54.88,15264.0,54.91,54.92,54.87,54.88,15264.0
2024-06-27 13:15:00,54.87,54.9,54.86,54.89,14156.0,54.87,54.9,54.86,54.89,14156.0
2024-06-27 13:20:00,54.9,54.9,54.78,54.81,23821.0,54.9,54.9,54.78,54.81,23821.0
2024-06-27 13:25:00,54.8,54.82,54.74,54.75,57328.0,54.8,54.82,54.74,54.75,57328.0
2024-06-27 13:30:00,54.75,54.75,54.66,54.66,16188.0,54.75,54.75,54.66,54.66,16188.0
2024-06-27 13:35:00,54.67,54.69,54.66,54.67,8440.0,54.67,54.69,54.66,54.67,8440.0
2024-06-27 13:40:00,54.68,54.7,54.66,54.7,11828.0,54.68,54.7,54.66,54.7,11828.0
2024-06-27 13:45:00,54.69,54.69,54.66,54.67,10629.0,54.69,54.69,54.66,54.67,10629.0
2024-06-27 13:50:00,54.67,54.69,54.62,54.65,21090.0,54.67,54.69,54.62,54.65,21090.0
2024-06-27 13:55:00,54.64,54.66,54.64,54.64,13373.0,54.64,54.66,54.64,54.64,13373.0
2024-06-27 14:00:00,54.65,54.67,54.59,54.67,50613.0,54.65,54.67,54.59,54.67,50613.0
2024-06-27 14:05:00,54.67,54.74,54.67,54.69,11913.0,54.67,54.74,54.67,54.69,11913.0
2024-06-27 14:10:00,54.69,54.7,54.62,54.65,38759.0,54.69,54.7,54.62,54.65,38759.0
2024-06-27 14:15:00,54.66,54.67,54.62,54.65,30264.0,54.66,54.67,54.62,54.65,30264.0
2024-06-27 14:20:00,54.65,54.78,54.65,54.76,18699.0,54.65,54.78,54.65,54.76,18699.0
2024-06-27 14:25:00,54.76,54.76,54.72,54.74,13694.0,54.76,54.76,54.72,54.74,13694.0
2024-06-27 14:30:00,54.73,54.78,54.69,54.78,15810.0,54.73,54.78,54.69,54.78,15810.0
2024-06-27 14:35:00,54.78,54.8,54.77,54.79,8204.0,54.78,54.8,54.77,54.79,8204.0
2024-06-27 14:40:00,54.79,54.79,54.73,54.73,4740.0,54.79,54.79,54.73,54.73,4740.0
2024-06-27 14:45:00,54.73,54.79,54.72,54.78,13427.0,54.73,54.79,54.72,54.78,13427.0
2024-06-27 14:50:00,54.77,54.82,54.76,54.79,9350.0,54.77,54.82,54.76,54.79,9350.0
2024-06-27 14:55:00,54.79,54.81,54.74,54.74,22168.0,54.79,54.81,54.74,54.74,22168.0
2024-06-27 15:00:00,54.75,54.77,54.73,54.76,23172.0,54.75,54.77,54.73,54.76,23172.0
2024-06-27 15:05:00,54.75,54.77,54.71,54.72,17697.0,54.75,54.77,54.71,54.72,17697.0
2024-06-27 15:10:00,54.72,54.8,54.72,54.8,34671.0,54.72,54.8,54.72,54.8,34671.0
2024-06-27 15:15:00,54.8,54.82,54.78,54.79,19438.0,54.8,54.82,54.78,54.79,19438.0
2024-06-27 15:20:00,54.8,54.83,54.79,54.83,19019.0,54.8,54.83,54.79,54.83,19019.0
2024-06-27 15:25:00,54.82,54.87,54.81,54.87,22421.0,54.82,54.87,54.81,54.87,22421.0
2024-06-27 15:30:00,54.87,54.91,54.83,54.89,32381.0,54.87,54.91,54.83,54.89,32381.0
2024-06-27 15:35:00,54.88,54.91,54.84,54.85,38268.0,54.88,54.91,54.84,54.85,38268.0
2024-06-27 15:40:00,54.84,54.86,54.8,54.85,63016.0,54.84,54.86,54.8,54.85,63016.0
2024-06-27 15:45:00,54.85,54.87,54.8,54.83,90836.0,54.85,54.87,54.8,54.83,90836.0
2024-06-27 15:50:00,54.83,54.86,54.64,54.66,137964.0,54.83,54.86,54.64,54.66,137964.0
2024-06-27 15:55:00,54.66,54.78,54.65,54.77,232315.0,54.66,54.78,54.65,54.77,232315.0
2024-06-28 09:30:00,54.88,55.06,54.83,55.01,99625.0,54.88,55.06,54.83,55.01,99625.0
2024-06-28 09:35:00,55.01,55.1,54.94,55.05,54153.0,55.01,55.1,54.94,55.05,54153.0
2024-06-28 09:40:00,55.06,55.18,55.06,55.16,12620.0,55.06,55.18,55.06,55.16,12620.0
2024-06-28 09:45:00,55.18,55.19,55.04,55.09,20262.0,55.18,55.19,55.04,55.09,20262.0
2024-06-28 09:50:00,55.09,55.16,55.06,55.12,13015.0,55.09,55.16,55.06,55.12,13015.0
2024-06-28 09:55:00,55.12,55.14,54.98,54.98,158996.0,55.12,55.14,54.98,54.98,158996.0
2024-06-28 10:00:00,54.99,55.05,54.97,55.05,16073.0,54.99,55.05,54.97,55.05,16073.0
2024-06-28 10:05:00,55.06,55.19,55.0,55.17,345234.0,55.06,55.19,55.0,55.17,345234.0
2024-06-28 10:10:00,55.18,55.18,55.09,55.15,37240.0,55.18,55.18,55.09,55.15,37240.0
2024-06-28 10:15:00,55.16,55.2,55.1,55.1,44273.0,55.16,55.2,55.1,55.1,44273.0
2024-06-28 10:20:00,55.1,55.23,55.09,55.19,35881.0,55.1,55.23,55.09,55.19,35881.0
2024-06-28 10:25:00,55.2,55.25,55.1,55.11,34611.0,55.2,55.25,55.1,55.11,34611.0
2024-06-28 10:30:00,55.11,55.26,55.1,55.25,26396.0,55.11,55.26,55.1,55.25,26396.0
2024-06-28 10:35:00,55.25,55.28,55.22,55.26,18266.0,55.25,55.28,55.22,55.26,18266.0
2024-06-28 10:40:00,55.26,55.31,55.23,55.3,20670.0,55.26,55.31,55.23,55.3,20670.0
2024-06-28 10:45:00,55.3,55.35,55.24,55.27,19802.0,55.3,55.35,55.24,55.27,19802.0
2024-06-28 10:50:00,55.27,55.27,55.14,55.16,52029.0,55.27,55.27,55.14,55.16,52029.0
2024-06-28 10:55:00,55.15,55.19,55.1,55.16,107720.0,55.15,55.19,55.1,55.16,107720.0
2024-06-28 11:00:00,55.16,55.16,55.03,55.08,24263.0,55.16,55.16,55.03,55.08,24263.0
2024-06-28 11:05:00,55.09,55.13,55.06,55.1,29991.0,55.09,55.13,55.06,55.1,29991.0
2024-06-28 11:10:00,55.09,55.13,55.06,55.07,24423.0,55.09,55.13,55.06,55.07,24423.0
2024-06-28 11:15:00,55.07,55.1,55.04,55.05,28807.0,55.07,55.1,55.04,55.05,28807.0
2024-06-28 11:20:00,55.04,55.07,54.97,54.98,46206.0,55.04,55.07,54.97,54.98,46206.0
2024-06-28 11:25:00,54.97,54.97,54.86,54.89,10326.0,54.97,54.97,54.86,54.89,10326.0
2024-06-28 11:30:00,54.89,54.96,54.87,54.96,11701.0,54.89,54.96,54.87,54.96,11701.0
2024-06-28 11:35:00,54.98,55.07,54.96,55.07,26203.0,54.98,55.07,54.96,55.07,26203.0
2024-06-28 11:40:00,55.07,55.08,55.0,55.04,15535.0,55.07,55.08,55.0,55.04,15535.0
2024-06-28 11:45:00,55.04,55.06,54.99,55.0,29175.0,55.04,55.06,54.99,55.0,29175.0
2024-06-28 11:50:00,55.0,55.04,54.97,54.98,8429.0,55.0,55.04,54.97,54.98,8429.0
2024-06-28 11:55:00,54.98,55.01,54.95,54.96,10611.0,54.98,55.01,54.95,54.96,10611.0
2024-06-28 12:00:00,54.95,54.97,54.88,54.91,47374.0,54.95,54.97,54.88,54.91,47374.0
2024-06-28 12:05:00,54.91,54.92,54.82,54.86,14106.0,54.91,54.92,54.82,54.86,14106.0
2024-06-28 12:10:00,54.86,54.87,54.83,54.85,15014.0,54.86,54.87,54.83,54.85,15014.0
2024-06-28 12:15:00,54.85,54.87,54.84,54.87,37513.0,54.85,54.87,54.84,54.87,37513.0
2024-06-28 12:20:00,54.86,54.92,54.85,54.89,13876.0,54.86,54.92,54.85,54.89,13876.0
2024-06-28 12:25:00,54.89,54.92,54.88,54.91,10368.0,54.89,54.92,54.88,54.91,10368.0
2024-06-28 12:30:00,54.91,54.97,54.88,54.95,51148.0,54.91,54.97,54.88,54.95,51148.0
2024-06-28 12:35:00,54.94,55.0,54.92,54.94,16869.0,54.94,55.0,54.92,54.94,16869.0
2024-06-28 12:40:00,54.94,54.95,54.88,54.93,20222.0,54.94,54.95,54.88,54.93,20222.0
2024-06-28 12:45:00,54.94,54.94,54.9,54.91,13038.0,54.94,54.94,54.9,54.91,13038.0
2024-06-28 12:50:00,54.91,54.96,54.89,54.94,11364.0,54.91,54.96,54.89,54.94,11364.0
2024-06-28 12:55:00,54.94,54.94,54.87,54.91,16750.0,54.94,54.94,54.87,54.91,16750.0
2024-06-28 13:00:00,54.91,54.95,54.88,54.9,45339.0,54.91,54.95,54.88,54.9,45339.0
2024-06-28 13:05:00,54.9,54.93,54.89,54.93,23285.0,54.9,54.93,54.89,54.93,23285.0
2024-06-28 13:10:00,54.93,54.93,54.87,54.89,14343.0,54.93,54.93,54.87,54.89,14343.0
2024-06-28 13:15:00,54.89,54.92,54.87,54.91,17087.0,54.89,54.92,54.87,54.91,17087.0
2024-06-28 13:20:00,54.91,54.93,54.9,54.91,8206.0,54.91,54.93,54.9,54.91,8206.0
2024-06-28 13:25:00,54.91,54.91,54.89,54.9,16928.0,54.91,54.91,54.89,54.9,16928.0
2024-06-28 13:30:00,54.9,54.91,54.85,54.88,20266.0,54.9,54.91,54.85,54.88,20266.0
2024-06-28 13:35:00,54.88,54.91,54.85,54.91,12928.0,54.88,54.91,54.85,54.91,12928.0
2024-06-28 13:40:00,54.91,54.92,54.85,54.86,11617.0,54.91,54.92,54.85,54.86,11617.0
2024-06-28 13:45:00,54.86,54.86,54.79,54.85,53101.0,54.86,54.86,54.79,54.85,53101.0
2024-06-28 13:50:00,54.85,54.91,54.83,54.91,45495.0,54.85,54.91,54.83,54.91,45495.0
2024-06-28 13:55:00,54.91,54.92,54.87,54.88,24509.0,54.91,54.92,54.87,54.88,24509.0
2024-06-28 14:00:00,54.89,54.9,54.83,54.9,41438.0,54.89,54.9,54.83,54.9,41438.0
2024-06-28 14:05:00,54.9,54.9,54.84,54.85,21335.0,54.9,54.9,54.84,54.85,21335.0
2024-06-28 14:10:00,54.85,54.87,54.85,54.87,22146.0,54.85,54.87,54.85,54.87,22146.0
2024-06-28 14:15:00,54.87,54.87,54.85,54.86,17747.0,54.87,54.87,54.85,54.86,17747.0
2024-06-28 14:20:00,54.86,54.86,54.75,54.76,77000.0,54.86,54.86,54.75,54.76,77000.0
2024-06-28 14:25:00,54.77,54.81,54.77,54.77,15106.0,54.77,54.81,54.77,54.77,15106.0
2024-06-28 14:30:00,54.77,54.82,54.75,54.8,14983.0,54.77,54.82,54.75,54.8,14983.0
2024-06-28 14:35:00,54.8,54.81,54.74,54.77,21443.0,54.8,54.81,54.74,54.77,21443.0
2024-06-28 14:40:00,54.77,54.8,54.74,54.76,37339.0,54.77,54.8,54.74,54.76,37339.0
2024-06-28 14:45:00,54.76,54.77,54.74,54.76,69297.0,54.76,54.77,54.74,54.76,69297.0
2024-06-28 14:50:00,54.76,54.78,54.75,54.78,37115.0,54.76,54.78,54.75,54.78,37115.0
2024-06-28 14:55:00,54.78,54.78,54.73,54.76,103122.0,54.78,54.78,54.73,54.76,103122.0
2024-06-28 15:00:00,54.75,54.77,54.7,54.71,132205.0,54.75,54.77,54.7,54.71,132205.0
2024-06-28 15:05:00,54.72,54.76,54.66,54.66,64560.0,54.72,54.76,54.66,54.66,64560.0
2024-06-28 15:10:00,54.66,54.68,54.62,54.62,20551.0,54.66,54.68,54.62,54.62,20551.0
2024-06-28 15:15:00,54.63,54.64,54.54,54.61,35671.0,54.63,54.64,54.54,54.61,35671.0
2024-06-28 15:20:00,54.61,54.61,54.53,54.54,18582.0,54.61,54.61,54.53,54.54,18582.0
2024-06-28 15:25:00,54.55,54.58,54.52,54.52,42517.0,54.55,54.58,54.52,54.52,42517.0
2024-06-28 15:30:00,54.53,54.53,54.34,54.41,48127.0,54.53,54.53,54.34,54.41,48127.0
2024-06-28 15:35:00,54.42,54.5,54.41,54.48,31395.0,54.42,54.5,54.41,54.48,31395.0
2024-06-28 15:40:00,54.47,54.53,54.45,54.48,48171.0,54.47,54.53,54.45,54.48,48171.0
2024-06-28 15:45:00,54.48,54.5,54.38,54.41,42896.0,54.48,54.5,54.38,54.41,42896.0
2024-06-28 15:50:00,54.4,54.42,54.01,54.07,426887.0,54.4,54.42,54.01,54.07,426887.0
2024-06-28 15:55:00,54.08,54.22,54.07,54.15,910573.0,54.08,54.22,54.07,54.15,910573.0
2024-07-01 09:30:00,54.12,54.38,54.01,54.22,121679.0,54.12,54.38,54.01,54.22,121679.0
2024-07-01 09:35:00,54.2,54.24,53.92,53.95,25033.0,54.2,54.24,53.92,53.95,25033.0
2024-07-01 09:40:00,53.94,53.96,53.72,53.78,24151.0,53.94,53.96,53.72,53.78,24151.0
2024-07-01 09:45:00,53.77,53.87,53.68,53.75,36379.0,53.77,53.87,53.68,53.75,36379.0
2024-07-01 09:50:00,53.78,53.78,53.56,53.57,26604.0,53.78,53.78,53.56,53.57,26604.0
2024-07-01 09:55:00,53.55,53.65,53.51,53.53,31104.0,53.55,53.65,53.51,53.53,31104.0
2024-07-01 10:00:00,53.54,53.62,53.33,53.34,65198.0,53.54,53.62,53.33,53.34,65198.0
2024-07-01 10:05:00,53.34,53.48,53.32,53.45,36481.0,53.34,53.48,53.32,53.45,36481.0
2024-07-01 10:10:00,53.45,53.46,53.23,53.31,81157.0,53.45,53.46,53.23,53.31,81157.0
2024-07-01 10:15:00,53.3,53.63,53.3,53.61,22758.0,53.3,53.63,53.3,53.61,22758.0
2024-07-01 10:20:00,53.62,53.73,53.58,53.64,29008.0,53.62,53.73,53.58,53.64,29008.0
2024-07-01 10:25:00,53.64,53.69,53.59,53.68,20213.0,53.64,53.69,53.59,53.68,20213.0
2024-07-01 10:30:00,53.68,53.68,53.58,53.6,29680.0,53.68,53.68,53.58,53.6,29680.0
2024-07-01 10:35:00,53.58,53.65,53.56,53.63,32835.0,53.58,53.65,53.56,53.63,32835.0
2024-07-01 10:40:00,53.63,53.7,53.61,53.65,22336.0,53.63,53.7,53.61,53.65,22336.0
2024-07-01 10:45:00,53.65,53.65,53.48,53.48,56959.0,53.65,53.65,53.48,53.48,56959.0
2024-07-01 10:50:00,53.48,53.56,53.46,53.48,17688.0,53.48,53.56,53.46,53.48,17688.0
2024-07-01 10:55:00,53.49,53.53,53.46,53.47,30143.0,53.49,53.53,53.46,53.47,30143.0
2024-07-01 11:00:00,53.47,53.49,53.44,53.46,19046.0,53.47,53.49,53.44,53.46,19046.0
2024-07-01 11:05:00,53.46,53.51,53.44,53.46,27955.0,53.46,53.51,53.44,53.46,27955.0
2024-07-01 11:10:00,53.46,53.5,53.44,53.46,15698.0,53.46,53.5,53.44,53.46,15698.0
2024-07-01 11:15:00,53.47,53.47,53.34,53.34,16512.0,53.47,53.47,53.34,53.34,16512.0
2024-07-01 11:20:00,53.34,53.4,53.3,53.34,14039.0,53.34,53.4,53.3,53.34,14039.0
2024-07-01 11:25:00,53.34,53.38,53.31,53.32,15198.0,53.34,53.38,53.31,53.32,15198.0
2024-07-01 11:30:00,53.32,53.38,53.27,53.38,21513.0,53.32,53.38,53.27,53.38,21513.0
2024-07-01 11:35:00,53.39,53.4,53.25,53.29,27182.0,53.39,53.4,53.25,53.29,27182.0
2024-07-01 11:40:00,53.29,53.32,53.22,53.22,15329.0,53.29,53.32,53.22,53.22,15329.0
2024-07-01 11:45:00,53.21,53.23,53.18,53.19,19707.0,53.21,53.23,53.18,53.19,19707.0
2024-07-01 11:50:00,53.19,53.26,53.18,53.25,28160.0,53.19,53.26,53.18,53.25,28160.0
2024-07-01 11:55:00,53.25,53.32,53.2,53.29,18440.0,53.25,53.32,53.2,53.29,18440.0
2024-07-01 12:00:00,53.3,53.33,53.22,53.23,13987.0,53.3,53.33,53.22,53.23,13987.0
2024-07-01 12:05:00,53.24,53.4,53.24,53.4,11004.0,53.24,53.4,53.24,53.4,11004.0
2024-07-01 12:10:00,53.4,53.44,53.37,53.42,10734.0,53.4,53.44,53.37,53.42,10734.0
2024-07-01 12:15:00,53.43,53.46,53.4,53.41,13200.0,53.43,53.46,53.4,53.41,13200.0
2024-07-01 12:20:00,53.42,53.44,53.41,53.43,9498.0,53.42,53.44,53.41,53.43,9498.0
2024-07-01 12:25:00,53.43,53.45,53.4,53.44,8119.0,53.43,53.45,53.4,53.44,8119.0
2024-07-01 12:30:00,53.43,53.48,53.39,53.44,27060.0,53.43,53.48,53.39,53.44,27060.0
2024-07-01 12:35:00,53.45,53.45,53.35,53.35,10550.0,53.45,53.45,53.35,53.35,10550.0
2024-07-01 12:40:00,53.35,53.38,53.32,53.36,23827.0,53.35,53.38,53.32,53.36,23827.0
2024-07-01 12:45:00,53.35,53.37,53.33,53.36,20030.0,53.35,53.37,53.33,53.36,20030.0
2024-07-01 12:50:00,53.36,53.41,53.35,53.36,16423.0,53.36,53.41,53.35,53.36,16423.0
2024-07-01 12:55:00,53.36,53.38,53.31,53.35,20201.0,53.36,53.38,53.31,53.35,20201.0
2024-07-01 13:00:00,53.35,53.42,53.33,53.41,10776.0,53.35,53.42,53.33,53.41,10776.0
2024-07-01 13:05:00,53.42,53.46,53.4,53.44,12058.0,53.42,53.46,53.4,53.44,12058.0
2024-07-01 13:10:00,53.42,53.43,53.37,53.41,12600.0,53.42,53.43,53.37,53.41,12600.0
2024-07-01 13:15:00,53.41,53.43,53.35,53.39,10826.0,53.41,53.43,53.35,53.39,10826.0
2024-07-01 13:20:00,53.39,53.41,53.38,53.39,14297.0,53.39,53.41,53.38,53.39,14297.0
2024-07-01 13:25:00,53.39,53.46,53.38,53.43,14021.0,53.39,53.46,53.38,53.43,14021.0
2024-07-01 13:30:00,53.42,53.48,53.41,53.46,32458.0,53.42,53.48,53.41,53.46,32458.0
2024-07-01 13:35:00,53.45,53.48,53.41,53.48,9009.0,53.45,53.48,53.41,53.48,9009.0
2024-07-01 13:40:00,53.48,53.5,53.44,53.46,17669.0,53.48,53.5,53.44,53.46,17669.0
2024-07-01 13:45:00,53.46,53.53,53.45,53.48,20227.0,53.46,53.53,53.45,53.48,20227.0
2024-07-01 13:50:00,53.48,53.5,53.47,53.48,15854.0,53.48,53.5,53.47,53.48,15854.0
2024-07-01 13:55:00,53.48,53.5,53.41,53.5,21648.0,53.48,53.5,53.41,53.5,21648.0
2024-07-01 14:00:00,53.5,53.5,53.43,53.48,22480.0,53.5,53.5,53.43,53.48,22480.0
2024-07-01 14:05:00,53.48,53.5,53.45,53.46,11386.0,53.48,53.5,53.45,53.46,11386.0
2024-07-01 14:10:00,53.45,53.48,53.44,53.47,15953.0,53.45,53.48,53.44,53.47,15953.0
2024-07-01 14:15:00,53.47,53.53,53.47,53.53,32907.0,53.47,53.53,53.47,53.53,32907.0
2024-07-01 14:20:00,53.53,53.56,53.51,53.56,27871.0,53.53,53.56,53.51,53.56,27871.0
2024-07-01 14:25:00,53.56,53.56,53.48,53.51,21668.0,53.56,53.56,53.48,53.51,21668.0
2024-07-01 14:30:00,53.51,53.52,53.47,53.52,22451.0,53.51,53.52,53.47,53.52,22451.0
2024-07-01 14:35:00,53.52,53.53,53.49,53.53,13711.0,53.52,53.53,53.49,53.53,13711.0
2024-07-01 14:40:00,53.53,53.53,53.48,53.48,8971.0,53.53,53.53,53.48,53.48,8971.0
2024-07-01 14:45:00,53.49,53.49,53.45,53.47,27861.0,53.49,53.49,53.45,53.47,27861.0
2024-07-01 14:50:00,53.46,53.48,53.41,53.43,26913.0,53.46,53.48,53.41,53.43,26913.0
2024-07-01 14:55:00,53.43,53.43,53.37,53.41,27957.0,53.43,53.43,53.37,53.41,27957.0
2024-07-01 15:00:00,53.41,53.41,53.29,53.3,26446.0,53.41,53.41,53.29,53.3,26446.0
2024-07-01 15:05:00,53.3,53.35,53.3,53.33,16830.0,53.3,53.35,53.3,53.33,16830.0
2024-07-01 15:10:00,53.33,53.36,53.32,53.35,18933.0,53.33,53.36,53.32,53.35,18933.0
2024-07-01 15:15:00,53.35,53.39,53.33,53.39,21864.0,53.35,53.39,53.33,53.39,21864.0
2024-07-01 15:20:00,53.39,53.4,53.34,53.36,15877.0,53.39,53.4,53.34,53.36,15877.0
2024-07-01 15:25:00,53.36,53.38,53.3,53.36,29448.0,53.36,53.38,53.3,53.36,29448.0
2024-07-01 15:30:00,53.36,53.39,53.34,53.39,43994.0,53.36,53.39,53.34,53.39,43994.0
2024-07-01 15:35:00,53.39,53.41,53.34,53.39,48873.0,53.39,53.41,53.34,53.39,48873.0
2024-07-01 15:40:00,53.39,53.39,53.33,53.35,22711.0,53.39,53.39,53.33,53.35,22711.0
2024-07-01 15:45:00,53.36,53.39,53.35,53.37,37220.0,53.36,53.39,53.35,53.37,37220.0
2024-07-01 15:50:00,53.38,53.48,53.36,53.48,46171.0,53.38,53.48,53.36,53.48,46171.0
2024-07-01 15:55:00,53.48,53.48,53.33,53.36,179402.0,53.48,53.48,53.33,53.36,179402.0
2024-07-02 09:30:00,53.25,53.36,52.9,53.3,71998.0,53.25,53.36,52.9,53.3,71998.0
2024-07-02 09:35:00,53.29,53.46,53.18,53.46,11505.0,53.29,53.46,53.18,53.46,11505.0
2024-07-02 09:40:00,53.45,53.53,53.44,53.53,11610.0,53.45,53.53,53.44,53.53,11610.0
2024-07-02 09:45:00,53.57,53.66,53.57,53.57,10326.0,53.57,53.66,53.57,53.57,10326.0
2024-07-02 09:50:00,53.58,53.84,53.56,53.79,13849.0,53.58,53.84,53.56,53.79,13849.0
2024-07-02 09:55:00,53.79,53.89,53.75,53.8,14141.0,53.79,53.89,53.75,53.8,14141.0
2024-07-02 10:00:00,53.81,53.95,53.76,53.76,29640.0,53.81,53.95,53.76,53.76,29640.0
2024-07-02 10:05:00,53.78,53.89,53.76,53.82,15452.0,53.78,53.89,53.76,53.82,15452.0
2024-07-02 10:10:00,53.84,53.93,53.79,53.93,9940.0,53.84,53.93,53.79,53.93,9940.0
2024-07-02 10:15:00,53.92,53.96,53.87,53.93,12271.0,53.92,53.96,53.87,53.93,12271.0
2024-07-02 10:20:00,53.93,54.0,53.92,53.94,20697.0,53.93,54.0,53.92,53.94,20697.0
2024-07-02 10:25:00,53.96,53.99,53.95,53.98,5954.0,53.96,53.99,53.95,53.98,5954.0
2024-07-02 10:30:00,53.98,54.0,53.95,53.98,12884.0,53.98,54.0,53.95,53.98,12884.0
2024-07-02 10:35:00,53.97,54.06,53.96,54.04,19323.0,53.97,54.06,53.96,54.04,19323.0
2024-07-02 10:40:00,54.04,54.1,54.0,54.0,18113.0,54.04,54.1,54.0,54.0,18113.0
2024-07-02 10:45:00,54.0,54.11,53.99,54.1,50462.0,54.0,54.11,53.99,54.1,50462.0
2024-07-02 10:50:00,54.1,54.16,54.05,54.1,26065.0,54.1,54.16,54.05,54.1,26065.0
2024-07-02 10:55:00,54.1,54.24,54.09,54.23,19446.0,54.1,54.24,54.09,54.23,19446.0
2024-07-02 11:00:00,54.23,54.3,54.23,54.28,16455.0,54.23,54.3,54.23,54.28,16455.0
2024-07-02 11:05:00,54.27,54.32,54.26,54.32,15322.0,54.27,54.32,54.26,54.32,15322.0
2024-07-02 11:10:00,54.32,54.32,54.24,54.31,24418.0,54.32,54.32,54.24,54.31,24418.0
2024-07-02 11:15:00,54.3,54.35,54.29,54.33,16592.0,54.3,54.35,54.29,54.33,16592.0
2024-07-02 11:20:00,54.33,54.34,54.28,54.34,16142.0,54.33,54.34,54.28,54.34,16142.0
2024-07-02 11:25:00,54.34,54.37,54.33,54.35,12265.0,54.34,54.37,54.33,54.35,12265.0
2024-07-02 11:30:00,54.35,54.38,54.27,54.28,17457.0,54.35,54.38,54.27,54.28,17457.0
2024-07-02 11:35:00,54.29,54.4,54.26,54.39,29497.0,54.29,54.4,54.26,54.39,29497.0
2024-07-02 11:40:00,54.38,54.4,54.35,54.35,13209.0,54.38,54.4,54.35,54.35,13209.0
2024-07-02 11:45:00,54.35,54.43,54.34,54.36,28776.0,54.35,54.43,54.34,54.36,28776.0
2024-07-02 11:50:00,54.37,54.4,54.34,54.34,13116.0,54.37,54.4,54.34,54.34,13116.0
2024-07-02 11:55:00,54.33,54.34,54.28,54.32,8972.0,54.33,54.34,54.28,54.32,8972.0
2024-07-02 12:00:00,54.33,54.33,54.25,54.28,8222.0,54.33,54.33,54.25,54.28,8222.0
2024-07-02 12:05:00,54.27,54.33,54.25,54.33,15491.0,54.27,54.33,54.25,54.33,15491.0
2024-07-02 12:10:00,54.33,54.33,54.26,54.26,11119.0,54.33,54.33,54.26,54.26,11119.0
2024-07-02 12:15:00,54.25,54.32,54.25,54.29,9679.0,54.25,54.32,54.25,54.29,9679.0
2024-07-02 12:20:00,54.29,54.29,54.27,54.29,8451.0,54.29,54.29,54.27,54.29,8451.0
2024-07-02 12:25:00,54.28,54.3,54.25,54.29,7025.0,54.28,54.3,54.25,54.29,7025.0
2024-07-02 12:30:00,54.29,54.35,54.26,54.32,19447.0,54.29,54.35,54.26,54.32,19447.0
2024-07-02 12:35:00,54.33,54.36,54.31,54.35,10214.0,54.33,54.36,54.31,54.35,10214.0
2024-07-02 12:40:00,54.34,54.36,54.25,54.26,8376.0,54.34,54.36,54.25,54.26,8376.0
2024-07-02 12:45:00,54.26,54.29,54.24,54.26,12504.0,54.26,54.29,54.24,54.26,12504.0
2024-07-02 12:50:00,54.26,54.34,54.24,54.32,24090.0,54.26,54.34,54.24,54.32,24090.0
2024-07-02 12:55:00,54.33,54.33,54.22,54.22,29771.0,54.33,54.33,54.22,54.22,29771.0
2024-07-02 13:00:00,54.22,54.22,54.15,54.15,16088.0,54.22,54.22,54.15,54.15,16088.0
2024-07-02 13:05:00,54.15,54.23,54.15,54.23,52700.0,54.15,54.23,54.15,54.23,52700.0
2024-07-02 13:10:00,54.24,54.29,54.2,54.28,11436.0,54.24,54.29,54.2,54.28,11436.0
2024-07-02 13:15:00,54.29,54.38,54.28,54.38,16934.0,54.29,54.38,54.28,54.38,16934.0
2024-07-02 13:20:00,54.38,54.46,54.36,54.44,19948.0,54.38,54.46,54.36,54.44,19948.0
2024-07-02 13:25:00,54.44,54.49,54.42,54.43,19795.0,54.44,54.49,54.42,54.43,19795.0
2024-07-02 13:30:00,54.43,54.47,54.41,54.44,12846.0,54.43,54.47,54.41,54.44,12846.0
2024-07-02 13:35:00,54.45,54.46,54.42,54.44,16596.0,54.45,54.46,54.42,54.44,16596.0
2024-07-02 13:40:00,54.44,54.45,54.4,54.42,12222.0,54.44,54.45,54.4,54.42,12222.0
2024-07-02 13:45:00,54.42,54.45,54.41,54.43,8148.0,54.42,54.45,54.41,54.43,8148.0
2024-07-02 13:50:00,54.44,54.53,54.44,54.52,64256.0,54.44,54.53,54.44,54.52,64256.0
2024-07-02 13:55:00,54.52,54.54,54.51,54.53,13841.0,54.52,54.54,54.51,54.53,13841.0
2024-07-02 14:00:00,54.53,54.59,54.53,54.58,15354.0,54.53,54.59,54.53,54.58,15354.0
2024-07-02 14:05:00,54.58,54.64,54.57,54.64,16516.0,54.58,54.64,54.57,54.64,16516.0
2024-07-02 14:10:00,54.65,54.67,54.63,54.64,15220.0,54.65,54.67,54.63,54.64,15220.0
2024-07-02 14:15:00,54.63,54.65,54.59,54.6,15209.0,54.63,54.65,54.59,54.6,15209.0
2024-07-02 14:20:00,54.6,54.64,54.59,54.64,18895.0,54.6,54.64,54.59,54.64,18895.0
2024-07-02 14:25:00,54.64,54.64,54.57,54.58,24681.0,54.64,54.64,54.57,54.58,24681.0
2024-07-02 14:30:00,54.59,54.66,54.58,54.61,33679.0,54.59,54.66,54.58,54.61,33679.0
2024-07-02 14:35:00,54.6,54.62,54.59,54.6,12072.0,54.6,54.62,54.59,54.6,12072.0
2024-07-02 14:40:00,54.61,54.62,54.53,54.55,43402.0,54.61,54.62,54.53,54.55,43402.0
2024-07-02 14:45:00,54.55,54.59,54.53,54.57,21941.0,54.55,54.59,54.53,54.57,21941.0
2024-07-02 14:50:00,54.57,54.58,54.53,54.54,24424.0,54.57,54.58,54.53,54.54,24424.0
2024-07-02 14:55:00,54.54,54.54,54.43,54.44,23805.0,54.54,54.54,54.43,54.44,23805.0
2024-07-02 15:00:00,54.44,54.47,54.42,54.43,16078.0,54.44,54.47,54.42,54.43,16078.0
2024-07-02 15:05:00,54.43,54.44,54.4,54.41,18228.0,54.43,54.44,54.4,54.41,18228.0
2024-07-02 15:10:00,54.41,54.5,54.4,54.48,20046.0,54.41,54.5,54.4,54.48,20046.0
2024-07-02 15:15:00,54.48,54.48,54.43,54.47,18867.0,54.48,54.48,54.43,54.47,18867.0
2024-07-02 15:20:00,54.48,54.51,54.46,54.5,15964.0,54.48,54.51,54.46,54.5,15964.0
2024-07-02 15:25:00,54.52,54.56,54.48,54.54,14700.0,54.52,54.56,54.48,54.54,14700.0
2024-07-02 15:30:00,54.53,54.53,54.5,54.52,20525.0,54.53,54.53,54.5,54.52,20525.0
2024-07-02 15:35:00,54.53,54.54,54.48,54.52,20792.0,54.53,54.54,54.48,54.52,20792.0
2024-07-02 15:40:00,54.52,54.56,54.5,54.53,18357.0,54.52,54.56,54.5,54.53,18357.0
2024-07-02 15:45:00,54.53,54.59,54.52,54.54,21896.0,54.53,54.59,54.52,54.54,21896.0
2024-07-02 15:50:00,54.53,54.65,54.51,54.63,39523.0,54.53,54.65,54.51,54.63,39523.0
2024-07-02 15:55:00,54.63,54.71,54.62,54.71,158386.0,54.63,54.71,54.62,54.71,158386.0
2024-07-03 09:30:00,54.63,54.73,54.28,54.41,50977.0,54.63,54.73,54.28,54.41,50977.0
2024-07-03 09:35:00,54.43,54.43,54.24,54.3,17380.0,54.43,54.43,54.24,54.3,17380.0
2024-07-03 09:40:00,54.3,54.33,54.18,54.27,15723.0,54.3,54.33,54.18,54.27,15723.0
2024-07-03 09:45:00,54.29,54.4,54.27,54.3,16965.0,54.29,54.4,54.27,54.3,16965.0
2024-07-03 09:50:00,54.29,54.32,54.21,54.24,11622.0,54.29,54.32,54.21,54.24,11622.0
2024-07-03 09:55:00,54.24,54.31,54.19,54.19,13284.0,54.24,54.31,54.19,54.19,13284.0
2024-07-03 10:00:00,54.24,54.39,54.09,54.14,23300.0,54.24,54.39,54.09,54.14,23300.0
2024-07-03 10:05:00,54.15,54.21,54.06,54.06,21594.0,54.15,54.21,54.06,54.06,21594.0
2024-07-03 10:10:00,54.06,54.14,54.05,54.11,23209.0,54.06,54.14,54.05,54.11,23209.0
2024-07-03 10:15:00,54.09,54.15,54.02,54.03,16290.0,54.09,54.15,54.02,54.03,16290.0
2024-07-03 10:20:00,54.03,54.05,53.96,53.97,11849.0,54.03,54.05,53.96,53.97,11849.0
2024-07-03 10:25:00,53.96,54.0,53.89,53.94,41356.0,53.96,54.0,53.89,53.94,41356.0
2024-07-03 10:30:00,53.95,53.97,53.84,53.88,24184.0,53.95,53.97,53.84,53.88,24184.0
2024-07-03 10:35:00,53.88,53.95,53.82,53.9,24423.0,53.88,53.95,53.82,53.9,24423.0
2024-07-03 10:40:00,53.89,53.91,53.85,53.85,15323.0,53.89,53.91,53.85,53.85,15323.0
2024-07-03 10:45:00,53.84,53.85,53.74,53.84,39866.0,53.84,53.85,53.74,53.84,39866.0
2024-07-03 10:50:00,53.85,53.88,53.67,53.68,30064.0,53.85,53.88,53.67,53.68,30064.0
2024-07-03 10:55:00,53.69,53.77,53.68,53.74,19058.0,53.69,53.77,53.68,53.74,19058.0
2024-07-03 11:00:00,53.75,53.77,53.65,53.76,17236.0,53.75,53.77,53.65,53.76,17236.0
2024-07-03 11:05:00,53.77,53.9,53.76,53.88,18471.0,53.77,53.9,53.76,53.88,18471.0
2024-07-03 11:10:00,53.88,53.9,53.79,53.81,13820.0,53.88,53.9,53.79,53.81,13820.0
2024-07-03 11:15:00,53.81,53.82,53.74,53.77,18209.0,53.81,53.82,53.74,53.77,18209.0
2024-07-03 11:20:00,53.78,53.8,53.74,53.78,19625.0,53.78,53.8,53.74,53.78,19625.0
2024-07-03 11:25:00,53.77,53.9,53.75,53.88,25476.0,53.77,53.9,53.75,53.88,25476.0
2024-07-03 11:30:00,53.88,53.91,53.85,53.9,9649.0,53.88,53.91,53.85,53.9,9649.0
2024-07-03 11:35:00,53.89,53.9,53.85,53.87,14732.0,53.89,53.9,53.85,53.87,14732.0
2024-07-03 11:40:00,53.87,53.92,53.85,53.88,25244.0,53.87,53.92,53.85,53.88,25244.0
2024-07-03 11:45:00,53.88,53.9,53.85,53.88,15046.0,53.88,53.9,53.85,53.88,15046.0
2024-07-03 11:50:00,53.87,53.9,53.85,53.88,9424.0,53.87,53.9,53.85,53.88,9424.0
2024-07-03 11:55:00,53.88,53.94,53.88,53.94,6845.0,53.88,53.94,53.88,53.94,6845.0
2024-07-03 12:00:00,53.93,53.97,53.91,53.97,11805.0,53.93,53.97,53.91,53.97,11805.0
2024-07-03 12:05:00,53.97,54.01,53.93,54.0,18039.0,53.97,54.01,53.93,54.0,18039.0
2024-07-03 12:10:00,54.0,54.03,53.97,54.01,19271.0,54.0,54.03,53.97,54.01,19271.0
2024-07-03 12:15:00,54.01,54.04,53.99,54.0,27467.0,54.01,54.04,53.99,54.0,27467.0
2024-07-03 12:20:00,54.02,54.06,54.01,54.04,15845.0,54.02,54.06,54.01,54.04,15845.0
2024-07-03 12:25:00,54.04,54.1,54.02,54.07,23129.0,54.04,54.1,54.02,54.07,23129.0
2024-07-03 12:30:00,54.06,54.09,54.04,54.09,16881.0,54.06,54.09,54.04,54.09,16881.0
2024-07-03 12:35:00,54.09,54.14,54.05,54.13,19043.0,54.09,54.14,54.05,54.13,19043.0
2024-07-03 12:40:00,54.13,54.23,54.09,54.18,37804.0,54.13,54.23,54.09,54.18,37804.0
2024-07-03 12:45:00,54.18,54.23,54.13,54.22,57508.0,54.18,54.23,54.13,54.22,57508.0
2024-07-03 12:50:00,54.21,54.25,54.07,54.1,80225.0,54.21,54.25,54.07,54.1,80225.0
2024-07-03 12:55:00,54.1,54.11,53.89,53.89,277631.0,54.1,54.11,53.89,53.89,277631.0
2024-07-05 09:30:00,53.85,53.9,53.56,53.72,68582.0,53.85,53.9,53.56,53.72,68582.0
2024-07-05 09:35:00,53.73,53.9,53.69,53.73,19242.0,53.73,53.9,53.69,53.73,19242.0
2024-07-05 09:40:00,53.72,53.72,53.58,53.61,12364.0,53.72,53.72,53.58,53.61,12364.0
2024-07-05 09:45:00,53.62,53.75,53.62,53.66,13704.0,53.62,53.75,53.62,53.66,13704.0
2024-07-05 09:50:00,53.66,53.7,53.6,53.69,8570.0,53.66,53.7,53.6,53.69,8570.0
2024-07-05 09:55:00,53.67,53.7,53.64,53.67,9586.0,53.67,53.7,53.64,53.67,9586.0
2024-07-05 10:00:00,53.68,53.89,53.67,53.86,78996.0,53.68,53.89,53.67,53.86,78996.0
2024-07-05 10:05:00,53.86,53.89,53.79,53.81,41814.0,53.86,53.89,53.79,53.81,41814.0
2024-07-05 10:10:00,53.8,53.85,53.75,53.79,21968.0,53.8,53.85,53.75,53.79,21968.0
2024-07-05 10:15:00,53.81,53.83,53.72,53.74,15722.0,53.81,53.83,53.72,53.74,15722.0
2024-07-05 10:20:00,53.75,53.76,53.69,53.73,25475.0,53.75,53.76,53.69,53.73,25475.0
2024-07-05 10:25:00,53.73,53.76,53.69,53.71,20094.0,53.73,53.76,53.69,53.71,20094.0
2024-07-05 10:30:00,53.72,53.83,53.69,53.83,37986.0,53.72,53.83,53.69,53.83,37986.0
2024-07-05 10:35:00,53.84,53.92,53.81,53.9,13948.0,53.84,53.92,53.81,53.9,13948.0
2024-07-05 10:40:00,53.9,53.94,53.87,53.88,11821.0,53.9,53.94,53.87,53.88,11821.0
2024-07-05 10:45:00,53.88,53.91,53.84,53.88,11373.0,53.88,53.91,53.84,53.88,11373.0
2024-07-05 10:50:00,53.87,53.91,53.85,53.88,16655.0,53.87,53.91,53.85,53.88,16655.0
2024-07-05 10:55:00,53.89,53.93,53.88,53.93,15107.0,53.89,53.93,53.88,53.93,15107.0
2024-07-05 11:00:00,53.93,53.95,53.88,53.89,16509.0,53.93,53.95,53.88,53.89,16509.0
2024-07-05 11:05:00,53.89,53.9,53.85,53.9,15385.0,53.89,53.9,53.85,53.9,15385.0
2024-07-05 11:10:00,53.9,53.96,53.89,53.95,11182.0,53.9,53.96,53.89,53.95,11182.0
2024-07-05 11:15:00,53.96,54.0,53.94,53.98,11207.0,53.96,54.0,53.94,53.98,11207.0
2024-07-05 11:20:00,53.99,53.99,53.87,53.88,16538.0,53.99,53.99,53.87,53.88,16538.0
2024-07-05 11:25:00,53.87,53.9,53.86,53.88,9749.0,53.87,53.9,53.86,53.88,9749.0
2024-07-05 11:30:00,53.89,53.92,53.87,53.9,16561.0,53.89,53.92,53.87,53.9,16561.0
2024-07-05 11:35:00,53.9,53.97,53.89,53.95,10349.0,53.9,53.97,53.89,53.95,10349.0
2024-07-05 11:40:00,53.95,54.01,53.94,53.97,12609.0,53.95,54.01,53.94,53.97,12609.0
2024-07-05 11:45:00,54.0,54.02,53.98,54.02,8820.0,54.0,54.02,53.98,54.02,8820.0
2024-07-05 11:50:00,54.01,54.02,53.96,53.97,6277.0,54.01,54.02,53.96,53.97,6277.0
2024-07-05 11:55:00,53.97,54.0,53.93,53.94,16269.0,53.97,54.0,53.93,53.94,16269.0
2024-07-05 12:00:00,53.94,53.94,53.87,53.88,17596.0,53.94,53.94,53.87,53.88,17596.0
2024-07-05 12:05:00,53.88,53.95,53.87,53.93,14733.0,53.88,53.95,53.87,53.93,14733.0
2024-07-05 12:10:00,53.93,53.99,53.93,53.98,13048.0,53.93,53.99,53.93,53.98,13048.0
2024-07-05 12:15:00,53.98,54.02,53.97,54.02,17724.0,53.98,54.02,53.97,54.02,17724.0
2024-07-05 12:20:00,54.02,54.04,54.01,54.04,9608.0,54.02,54.04,54.01,54.04,9608.0
2024-07-05 12:25:00,54.04,54.08,54.02,54.08,9032.0,54.04,54.08,54.02,54.08,9032.0
2024-07-05 12:30:00,54.08,54.08,54.04,54.08,9177.0,54.08,54.08,54.04,54.08,9177.0
2024-07-05 12:35:00,54.07,54.09,54.04,54.06,8307.0,54.07,54.09,54.04,54.06,8307.0
2024-07-05 12:40:00,54.07,54.07,54.01,54.01,7507.0,54.07,54.07,54.01,54.01,7507.0
2024-07-05 12:45:00,54.02,54.07,53.99,54.05,10520.0,54.02,54.07,53.99,54.05,10520.0
2024-07-05 12:50:00,54.05,54.11,54.05,54.09,8339.0,54.05,54.11,54.05,54.09,8339.0
2024-07-05 12:55:00,54.09,54.1,54.08,54.08,8468.0,54.09,54.1,54.08,54.08,8468.0
2024-07-05 13:00:00,54.08,54.1,54.06,54.09,7258.0,54.08,54.1,54.06,54.09,7258.0
2024-07-05 13:05:00,54.09,54.13,54.08,54.11,16699.0,54.09,54.13,54.08,54.11,16699.0
2024-07-05 13:10:00,54.11,54.11,54.07,54.08,6518.0,54.11,54.11,54.07,54.08,6518.0
2024-07-05 13:15:00,54.08,54.09,54.05,54.08,10878.0,54.08,54.09,54.05,54.08,10878.0
2024-07-05 13:20:00,54.09,54.15,54.08,54.14,10640.0,54.09,54.15,54.08,54.14,10640.0
2024-07-05 13:25:00,54.14,54.17,54.13,54.15,14415.0,54.14,54.17,54.13,54.15,14415.0
2024-07-05 13:30:00,54.14,54.19,54.13,54.18,22652.0,54.14,54.19,54.13,54.18,22652.0
2024-07-05 13:35:00,54.19,54.2,54.16,54.18,23474.0,54.19,54.2,54.16,54.18,23474.0
2024-07-05 13:40:00,54.17,54.23,54.14,54.23,10724.0,54.17,54.23,54.14,54.23,10724.0
2024-07-05 13:45:00,54.23,54.27,54.22,54.23,7866.0,54.23,54.27,54.22,54.23,7866.0
2024-07-05 13:50:00,54.24,54.29,54.22,54.26,22049.0,54.24,54.29,54.22,54.26,22049.0
2024-07-05 13:55:00,54.27,54.27,54.22,54.24,8629.0,54.27,54.27,54.22,54.24,8629.0
2024-07-05 14:00:00,54.23,54.24,54.13,54.14,11019.0,54.23,54.24,54.13,54.14,11019.0
2024-07-05 14:05:00,54.13,54.2,54.13,54.18,15955.0,54.13,54.2,54.13,54.18,15955.0
2024-07-05 14:10:00,54.18,54.29,54.17,54.29,34917.0,54.18,54.29,54.17,54.29,34917.0
2024-07-05 14:15:00,54.29,54.31,54.25,54.26,19136.0,54.29,54.31,54.25,54.26,19136.0
2024-07-05 14:20:00,54.26,54.28,54.23,54.23,8807.0,54.26,54.28,54.23,54.23,8807.0
2024-07-05 14:25:00,54.23,54.27,54.23,54.27,6678.0,54.23,54.27,54.23,54.27,6678.0
2024-07-05 14:30:00,54.27,54.27,54.22,54.27,13786.0,54.27,54.27,54.22,54.27,13786.0
2024-07-05 14:35:00,54.27,54.27,54.24,54.26,11378.0,54.27,54.27,54.24,54.26,11378.0
2024-07-05 14:40:00,54.26,54.3,54.24,54.25,15083.0,54.26,54.3,54.24,54.25,15083.0
2024-07-05 14:45:00,54.25,54.29,54.24,54.29,7971.0,54.25,54.29,54.24,54.29,7971.0
2024-07-05 14:50:00,54.29,54.31,54.28,54.29,10743.0,54.29,54.31,54.28,54.29,10743.0
2024-07-05 14:55:00,54.3,54.32,54.28,54.29,10392.0,54.3,54.32,54.28,54.29,10392.0
2024-07-05 15:00:00,54.28,54.32,54.25,54.3,16655.0,54.28,54.32,54.25,54.3,16655.0
2024-07-05 15:05:00,54.3,54.34,54.3,54.34,18776.0,54.3,54.34,54.3,54.34,18776.0
2024-07-05 15:10:00,54.34,54.34,54.31,54.33,10928.0,54.34,54.34,54.31,54.33,10928.0
2024-07-05 15:15:00,54.33,54.33,54.3,54.32,20964.0,54.33,54.33,54.3,54.32,20964.0
2024-07-05 15:20:00,54.32,54.34,54.31,54.33,21763.0,54.32,54.34,54.31,54.33,21763.0
2024-07-05 15:25:00,54.33,54.34,54.29,54.33,18516.0,54.33,54.34,54.29,54.33,18516.0
2024-07-05 15:30:00,54.33,54.33,54.25,54.29,18786.0,54.33,54.33,54.25,54.29,18786.0
2024-07-05 15:35:00,54.29,54.32,54.28,54.32,15853.0,54.29,54.32,54.28,54.32,15853.0
2024-07-05 15:40:00,54.32,54.33,54.27,54.3,22010.0,54.32,54.33,54.27,54.3,22010.0
2024-07-05 15:45:00,54.29,54.31,54.26,54.28,20604.0,54.29,54.31,54.26,54.28,20604.0
2024-07-05 15:50:00,54.3,54.42,54.29,54.39,84306.0,54.3,54.42,54.29,54.39,84306.0
2024-07-05 15:55:00,54.39,54.39,54.19,54.21,179783.0,54.39,54.39,54.19,54.21,179783.0
2024-07-08 09:30:00,54.44,54.7,54.35,54.7,47489.0,54.44,54.7,54.35,54.7,47489.0
2024-07-08 09:35:00,54.7,54.73,54.56,54.61,6730.0,54.7,54.73,54.56,54.61,6730.0
2024-07-08 09:40:00,54.6,54.63,54.54,54.61,4495.0,54.6,54.63,54.54,54.61,4495.0
2024-07-08 09:45:00,54.61,54.65,54.56,54.57,9677.0,54.61,54.65,54.56,54.57,9677.0
2024-07-08 09:50:00,54.55,54.56,54.46,54.49,2495.0,54.55,54.56,54.46,54.49,2495.0
2024-07-08 09:55:00,54.47,54.51,54.42,54.46,11295.0,54.47,54.51,54.42,54.46,11295.0
2024-07-08 10:00:00,54.47,54.56,54.4,54.44,17971.0,54.47,54.56,54.4,54.44,17971.0
2024-07-08 10:05:00,54.44,54.5,54.35,54.37,18336.0,54.44,54.5,54.35,54.37,18336.0
2024-07-08 10:10:00,54.38,54.48,54.37,54.46,10007.0,54.38,54.48,54.37,54.46,10007.0
2024-07-08 10:15:00,54.45,54.49,54.42,54.44,15182.0,54.45,54.49,54.42,54.44,15182.0
2024-07-08 10:20:00,54.42,54.43,54.36,54.41,22317.0,54.42,54.43,54.36,54.41,22317.0
2024-07-08 10:25:00,54.41,54.44,54.33,54.43,9040.0,54.41,54.44,54.33,54.43,9040.0
2024-07-08 10:30:00,54.43,54.44,54.39,54.41,6767.0,54.43,54.44,54.39,54.41,6767.0
2024-07-08 10:35:00,54.41,54.54,54.4,54.53,11693.0,54.41,54.54,54.4,54.53,11693.0
2024-07-08 10:40:00,54.52,54.55,54.52,54.54,14580.0,54.52,54.55,54.52,54.54,14580.0
2024-07-08 10:45:00,54.52,54.56,54.51,54.51,10425.0,54.52,54.56,54.51,54.51,10425.0
2024-07-08 10:50:00,54.51,54.52,54.4,54.43,10409.0,54.51,54.52,54.4,54.43,10409.0
2024-07-08 10:55:00,54.43,54.47,54.43,54.44,8311.0,54.43,54.47,54.43,54.44,8311.0
2024-07-08 11:00:00,54.44,54.46,54.42,54.42,9185.0,54.44,54.46,54.42,54.42,9185.0
2024-07-08 11:05:00,54.41,54.45,54.4,54.4,12979.0,54.41,54.45,54.4,54.4,12979.0
2024-07-08 11:10:00,54.4,54.4,54.33,54.33,7872.0,54.4,54.4,54.33,54.33,7872.0
2024-07-08 11:15:00,54.34,54.38,54.3,54.3,17285.0,54.34,54.38,54.3,54.3,17285.0
2024-07-08 11:20:00,54.3,54.36,54.3,54.34,6366.0,54.3,54.36,54.3,54.34,6366.0
2024-07-08 11:25:00,54.34,54.34,54.29,54.31,8530.0,54.34,54.34,54.29,54.31,8530.0
2024-07-08 11:30:00,54.32,54.32,54.19,54.2,51773.0,54.32,54.32,54.19,54.2,51773.0
2024-07-08 11:35:00,54.2,54.23,54.11,54.12,44293.0,54.2,54.23,54.11,54.12,44293.0
2024-07-08 11:40:00,54.12,54.16,54.12,54.14,15743.0,54.12,54.16,54.12,54.14,15743.0
2024-07-08 11:45:00,54.15,54.22,54.11,54.22,29683.0,54.15,54.22,54.11,54.22,29683.0
2024-07-08 11:50:00,54.22,54.23,54.15,54.15,13808.0,54.22,54.23,54.15,54.15,13808.0
2024-07-08 11:55:00,54.16,54.2,54.11,54.18,26458.0,54.16,54.2,54.11,54.18,26458.0
2024-07-08 12:00:00,54.19,54.21,54.18,54.2,9204.0,54.19,54.21,54.18,54.2,9204.0
2024-07-08 12:05:00,54.21,54.26,54.2,54.25,18407.0,54.21,54.26,54.2,54.25,18407.0
2024-07-08 12:10:00,54.25,54.26,54.2,54.23,10715.0,54.25,54.26,54.2,54.23,10715.0
2024-07-08 12:15:00,54.23,54.28,54.22,54.24,7183.0,54.23,54.28,54.22,54.24,7183.0
2024-07-08 12:20:00,54.25,54.27,54.22,54.27,6276.0,54.25,54.27,54.22,54.27,6276.0
2024-07-08 12:25:00,54.26,54.3,54.24,54.3,12954.0,54.26,54.3,54.24,54.3,12954.0
2024-07-08 12:30:00,54.3,54.33,54.29,54.3,6317.0,54.3,54.33,54.29,54.3,6317.0
2024-07-08 12:35:00,54.31,54.38,54.3,54.34,6616.0,54.31,54.38,54.3,54.34,6616.0
2024-07-08 12:40:00,54.34,54.37,54.32,54.36,7319.0,54.34,54.37,54.32,54.36,7319.0
2024-07-08 12:45:00,54.36,54.51,54.36,54.48,57397.0,54.36,54.51,54.36,54.48,57397.0
2024-07-08 12:50:00,54.5,54.52,54.47,54.52,6281.0,54.5,54.52,54.47,54.52,6281.0
2024-07-08 12:55:00,54.52,54.53,54.47,54.51,7130.0,54.52,54.53,54.47,54.51,7130.0
2024-07-08 13:00:00,54.51,54.51,54.49,54.5,4424.0,54.51,54.51,54.49,54.5,4424.0
2024-07-08 13:05:00,54.5,54.53,54.49,54.5,10125.0,54.5,54.53,54.49,54.5,10125.0
2024-07-08 13:10:00,54.51,54.57,54.5,54.57,5397.0,54.51,54.57,54.5,54.57,5397.0
2024-07-08 13:15:00,54.57,54.61,54.56,54.61,3639.0,54.57,54.61,54.56,54.61,3639.0
2024-07-08 13:20:00,54.62,54.64,54.57,54.59,31848.0,54.62,54.64,54.57,54.59,31848.0
2024-07-08 13:25:00,54.59,54.61,54.56,54.59,6988.0,54.59,54.61,54.56,54.59,6988.0
2024-07-08 13:30:00,54.6,54.61,54.57,54.6,11014.0,54.6,54.61,54.57,54.6,11014.0
2024-07-08 13:35:00,54.61,54.61,54.57,54.59,11985.0,54.61,54.61,54.57,54.59,11985.0
2024-07-08 13:40:00,54.59,54.59,54.54,54.57,11042.0,54.59,54.59,54.54,54.57,11042.0
2024-07-08 13:45:00,54.57,54.58,54.53,54.54,10078.0,54.57,54.58,54.53,54.54,10078.0
2024-07-08 13:50:00,54.54,54.56,54.52,54.54,13343.0,54.54,54.56,54.52,54.54,13343.0
2024-07-08 13:55:00,54.54,54.6,54.52,54.59,11705.0,54.54,54.6,54.52,54.59,11705.0
2024-07-08 14:00:00,54.59,54.59,54.55,54.56,7616.0,54.59,54.59,54.55,54.56,7616.0
2024-07-08 14:05:00,54.56,54.56,54.52,54.54,7577.0,54.56,54.56,54.52,54.54,7577.0
2024-07-08 14:10:00,54.55,54.57,54.55,54.56,11297.0,54.55,54.57,54.55,54.56,11297.0
2024-07-08 14:15:00,54.56,54.57,54.53,54.53,8914.0,54.56,54.57,54.53,54.53,8914.0
2024-07-08 14:20:00,54.53,54.56,54.53,54.55,9746.0,54.53,54.56,54.53,54.55,9746.0
2024-07-08 14:25:00,54.55,54.59,54.55,54.55,7652.0,54.55,54.59,54.55,54.55,7652.0
2024-07-08 14:30:00,54.55,54.58,54.55,54.58,8816.0,54.55,54.58,54.55,54.58,8816.0
2024-07-08 14:35:00,54.57,54.57,54.53,54.56,7003.0,54.57,54.57,54.53,54.56,7003.0
2024-07-08 14:40:00,54.56,54.56,54.5,54.55,9968.0,54.56,54.56,54.5,54.55,9968.0
2024-07-08 14:45:00,54.55,54.56,54.51,54.56,12548.0,54.55,54.56,54.51,54.56,12548.0
2024-07-08 14:50:00,54.56,54.6,54.56,54.59,11263.0,54.56,54.6,54.56,54.59,11263.0
2024-07-08 14:55:00,54.59,54.64,54.58,54.63,6428.0,54.59,54.64,54.58,54.63,6428.0
2024-07-08 15:00:00,54.64,54.65,54.63,54.64,12568.0,54.64,54.65,54.63,54.64,12568.0
2024-07-08 15:05:00,54.65,54.65,54.62,54.63,12027.0,54.65,54.65,54.62,54.63,12027.0
2024-07-08 15:10:00,54.63,54.66,54.62,54.64,8837.0,54.63,54.66,54.62,54.64,8837.0
2024-07-08 15:15:00,54.65,54.66,54.6,54.63,12719.0,54.65,54.66,54.6,54.63,12719.0
2024-07-08 15:20:00,54.62,54.64,54.61,54.64,16393.0,54.62,54.64,54.61,54.64,16393.0
2024-07-08 15:25:00,54.64,54.65,54.62,54.63,12174.0,54.64,54.65,54.62,54.63,12174.0
2024-07-08 15:30:00,54.63,54.64,54.61,54.63,14458.0,54.63,54.64,54.61,54.63,14458.0
2024-07-08 15:35:00,54.63,54.7,54.62,54.7,34709.0,54.63,54.7,54.62,54.7,34709.0
2024-07-08 15:40:00,54.7,54.73,54.69,54.73,29200.0,54.7,54.73,54.69,54.73,29200.0
2024-07-08 15:45:00,54.72,54.72,54.67,54.71,28546.0,54.72,54.72,54.67,54.71,28546.0
2024-07-08 15:50:00,54.71,54.81,54.7,54.8,89784.0,54.71,54.81,54.7,54.8,89784.0
2024-07-08 15:55:00,54.8,54.87,54.78,54.79,206284.0,54.8,54.87,54.78,54.79,206284.0
2024-07-09 09:30:00,55.01,55.1,54.88,54.91,63238.0,55.01,55.1,54.88,54.91,63238.0
2024-07-09 09:35:00,54.94,55.12,54.92,55.12,9646.0,54.94,55.12,54.92,55.12,9646.0
2024-07-09 09:40:00,55.11,55.22,55.1,55.14,17787.0,55.11,55.22,55.1,55.14,17787.0
2024-07-09 09:45:00,55.13,55.16,55.06,55.07,7594.0,55.13,55.16,55.06,55.07,7594.0
2024-07-09 09:50:00,55.06,55.11,54.89,54.93,58861.0,55.06,55.11,54.89,54.93,58861.0
2024-07-09 09:55:00,54.93,54.93,54.83,54.84,11729.0,54.93,54.93,54.83,54.84,11729.0
2024-07-09 10:00:00,54.84,54.9,54.78,54.8,16097.0,54.84,54.9,54.78,54.8,16097.0
2024-07-09 10:05:00,54.8,54.82,54.73,54.77,17470.0,54.8,54.82,54.73,54.77,17470.0
2024-07-09 10:10:00,54.76,54.81,54.73,54.73,14801.0,54.76,54.81,54.73,54.73,14801.0
2024-07-09 10:15:00,54.73,54.75,54.67,54.68,15480.0,54.73,54.75,54.67,54.68,15480.0
2024-07-09 10:20:00,54.69,54.69,54.6,54.62,15551.0,54.69,54.69,54.6,54.62,15551.0
2024-07-09 10:25:00,54.65,54.65,54.6,54.62,24925.0,54.65,54.65,54.6,54.62,24925.0
2024-07-09 10:30:00,54.6,54.68,54.59,54.67,19716.0,54.6,54.68,54.59,54.67,19716.0
2024-07-09 10:35:00,54.66,54.67,54.56,54.59,13724.0,54.66,54.67,54.56,54.59,13724.0
2024-07-09 10:40:00,54.59,54.61,54.54,54.59,18800.0,54.59,54.61,54.54,54.59,18800.0
2024-07-09 10:45:00,54.6,54.72,54.6,54.71,29971.0,54.6,54.72,54.6,54.71,29971.0
2024-07-09 10:50:00,54.71,54.71,54.65,54.66,17779.0,54.71,54.71,54.65,54.66,17779.0
2024-07-09 10:55:00,54.67,54.69,54.62,54.63,21347.0,54.67,54.69,54.62,54.63,21347.0
2024-07-09 11:00:00,54.62,54.66,54.56,54.6,14183.0,54.62,54.66,54.56,54.6,14183.0
2024-07-09 11:05:00,54.59,54.59,54.54,54.58,17383.0,54.59,54.59,54.54,54.58,17383.0
2024-07-09 11:10:00,54.59,54.66,54.58,54.66,11392.0,54.59,54.66,54.58,54.66,11392.0
2024-07-09 11:15:00,54.66,54.69,54.6,54.62,13788.0,54.66,54.69,54.6,54.62,13788.0
2024-07-09 11:20:00,54.62,54.65,54.58,54.61,20487.0,54.62,54.65,54.58,54.61,20487.0
2024-07-09 11:25:00,54.6,54.63,54.57,54.6,12346.0,54.6,54.63,54.57,54.6,12346.0
2024-07-09 11:30:00,54.61,54.62,54.58,54.59,5396.0,54.61,54.62,54.58,54.59,5396.0
2024-07-09 11:35:00,54.59,54.59,54.56,54.56,15079.0,54.59,54.59,54.56,54.56,15079.0
2024-07-09 11:40:00,54.55,54.61,54.55,54.61,9990.0,54.55,54.61,54.55,54.61,9990.0
2024-07-09 11:45:00,54.61,54.64,54.6,54.62,17172.0,54.61,54.64,54.6,54.62,17172.0
2024-07-09 11:50:00,54.61,54.63,54.6,54.63,9387.0,54.61,54.63,54.6,54.63,9387.0
2024-07-09 11:55:00,54.62,54.64,54.61,54.64,10025.0,54.62,54.64,54.61,54.64,10025.0
2024-07-09 12:00:00,54.64,54.64,54.59,54.63,10344.0,54.64,54.64,54.59,54.63,10344.0
2024-07-09 12:05:00,54.63,54.63,54.59,54.62,14758.0,54.63,54.63,54.59,54.62,14758.0
2024-07-09 12:10:00,54.62,54.66,54.61,54.65,10224.0,54.62,54.66,54.61,54.65,10224.0
2024-07-09 12:15:00,54.65,54.67,54.64,54.66,8994.0,54.65,54.67,54.64,54.66,8994.0
2024-07-09 12:20:00,54.66,54.66,54.61,54.64,14181.0,54.66,54.66,54.61,54.64,14181.0
2024-07-09 12:25:00,54.64,54.64,54.6,54.61,11743.0,54.64,54.64,54.6,54.61,11743.0
2024-07-09 12:30:00,54.61,54.61,54.47,54.47,18287.0,54.61,54.61,54.47,54.47,18287.0
2024-07-09 12:35:00,54.47,54.51,54.44,54.51,14407.0,54.47,54.51,54.44,54.51,14407.0
2024-07-09 12:40:00,54.51,54.55,54.49,54.52,10303.0,54.51,54.55,54.49,54.52,10303.0
2024-07-09 12:45:00,54.53,54.59,54.52,54.58,14029.0,54.53,54.59,54.52,54.58,14029.0
2024-07-09 12:50:00,54.57,54.6,54.56,54.59,9255.0,54.57,54.6,54.56,54.59,9255.0
2024-07-09 12:55:00,54.58,54.58,54.53,54.56,12449.0,54.58,54.58,54.53,54.56,12449.0
2024-07-09 13:00:00,54.55,54.56,54.5,54.53,10530.0,54.55,54.56,54.5,54.53,10530.0
2024-07-09 13:05:00,54.54,54.54,54.47,54.49,14531.0,54.54,54.54,54.47,54.49,14531.0
2024-07-09 13:10:00,54.5,54.52,54.49,54.52,6810.0,54.5,54.52,54.49,54.52,6810.0
2024-07-09 13:15:00,54.51,54.52,54.44,54.46,14027.0,54.51,54.52,54.44,54.46,14027.0
2024-07-09 13:20:00,54.45,54.45,54.43,54.44,4932.0,54.45,54.45,54.43,54.44,4932.0
2024-07-09 13:25:00,54.44,54.47,54.41,54.46,11820.0,54.44,54.47,54.41,54.46,11820.0
2024-07-09 13:30:00,54.47,54.55,54.45,54.54,16141.0,54.47,54.55,54.45,54.54,16141.0
2024-07-09 13:35:00,54.54,54.57,54.53,54.56,3255.0,54.54,54.57,54.53,54.56,3255.0
2024-07-09 13:40:00,54.55,54.55,54.51,54.54,11033.0,54.55,54.55,54.51,54.54,11033.0
2024-07-09 13:45:00,54.54,54.55,54.49,54.53,12671.0,54.54,54.55,54.49,54.53,12671.0
2024-07-09 13:50:00,54.53,54.54,54.51,54.52,5203.0,54.53,54.54,54.51,54.52,5203.0
2024-07-09 13:55:00,54.52,54.52,54.47,54.48,13047.0,54.52,54.52,54.47,54.48,13047.0
2024-07-09 14:00:00,54.48,54.49,54.43,54.45,8252.0,54.48,54.49,54.43,54.45,8252.0
2024-07-09 14:05:00,54.45,54.52,54.42,54.52,10301.0,54.45,54.52,54.42,54.52,10301.0
2024-07-09 14:10:00,54.51,54.52,54.49,54.5,8608.0,54.51,54.52,54.49,54.5,8608.0
2024-07-09 14:15:00,54.51,54.52,54.48,54.48,6411.0,54.51,54.52,54.48,54.48,6411.0
2024-07-09 14:20:00,54.48,54.52,54.48,54.49,20544.0,54.48,54.52,54.48,54.49,20544.0
2024-07-09 14:25:00,54.48,54.48,54.44,54.45,16350.0,54.48,54.48,54.44,54.45,16350.0
2024-07-09 14:30:00,54.45,54.5,54.44,54.47,11664.0,54.45,54.5,54.44,54.47,11664.0
2024-07-09 14:35:00,54.48,54.48,54.46,54.48,11709.0,54.48,54.48,54.46,54.48,11709.0
2024-07-09 14:40:00,54.49,54.51,54.47,54.48,13628.0,54.49,54.51,54.47,54.48,13628.0
2024-07-09 14:45:00,54.48,54.49,54.44,54.45,13340.0,54.48,54.49,54.44,54.45,13340.0
2024-07-09 14:50:00,54.45,54.46,54.43,54.45,10704.0,54.45,54.46,54.43,54.45,10704.0
2024-07-09 14:55:00,54.45,54.47,54.44,54.47,18126.0,54.45,54.47,54.44,54.47,18126.0
2024-07-09 15:00:00,54.47,54.47,54.4,54.41,14482.0,54.47,54.47,54.4,54.41,14482.0
2024-07-09 15:05:00,54.41,54.43,54.4,54.41,18954.0,54.41,54.43,54.4,54.41,18954.0
2024-07-09 15:10:00,54.41,54.44,54.39,54.44,20042.0,54.41,54.44,54.39,54.44,20042.0
2024-07-09 15:15:00,54.44,54.44,54.41,54.44,12352.0,54.44,54.44,54.41,54.44,12352.0
2024-07-09 15:20:00,54.43,54.44,54.4,54.43,23124.0,54.43,54.44,54.4,54.43,23124.0
2024-07-09 15:25:00,54.42,54.43,54.41,54.41,19791.0,54.42,54.43,54.41,54.41,19791.0
2024-07-09 15:30:00,54.41,54.43,54.37,54.43,37797.0,54.41,54.43,54.37,54.43,37797.0
2024-07-09 15:35:00,54.43,54.47,54.4,54.41,26494.0,54.43,54.47,54.4,54.41,26494.0
2024-07-09 15:40:00,54.41,54.42,54.36,54.39,23592.0,54.41,54.42,54.36,54.39,23592.0
2024-07-09 15:45:00,54.39,54.39,54.34,54.37,30529.0,54.39,54.39,54.34,54.37,30529.0
2024-07-09 15:50:00,54.36,54.45,54.35,54.41,81872.0,54.36,54.45,54.35,54.41,81872.0
2024-07-09 15:55:00,54.41,54.51,54.41,54.45,258865.0,54.41,54.51,54.41,54.45,258865.0
2024-07-10 09:30:00,54.37,54.51,54.17,54.21,37715.0,54.37,54.51,54.17,54.21,37715.0
2024-07-10 09:35:00,54.21,54.3,54.15,54.28,16057.0,54.21,54.3,54.15,54.28,16057.0
2024-07-10 09:40:00,54.28,54.33,54.2,54.33,38016.0,54.28,54.33,54.2,54.33,38016.0
2024-07-10 09:45:00,54.37,54.43,54.31,54.35,9395.0,54.37,54.43,54.31,54.35,9395.0
2024-07-10 09:50:00,54.36,54.41,54.31,54.37,4949.0,54.36,54.41,54.31,54.37,4949.0
2024-07-10 09:55:00,54.41,54.42,54.33,54.35,7480.0,54.41,54.42,54.33,54.35,7480.0
2024-07-10 10:00:00,54.36,54.44,54.36,54.42,8369.0,54.36,54.44,54.36,54.42,8369.0
2024-07-10 10:05:00,54.42,54.43,54.3,54.36,18848.0,54.42,54.43,54.3,54.36,18848.0
2024-07-10 10:10:00,54.36,54.44,54.36,54.41,9687.0,54.36,54.44,54.36,54.41,9687.0
2024-07-10 10:15:00,54.41,54.42,54.35,54.4,11590.0,54.41,54.42,54.35,54.4,11590.0
2024-07-10 10:20:00,54.41,54.43,54.36,54.42,9502.0,54.41,54.43,54.36,54.42,9502.0
2024-07-10 10:25:00,54.42,54.43,54.33,54.34,6539.0,54.42,54.43,54.33,54.34,6539.0
2024-07-10 10:30:00,54.34,54.41,54.31,54.41,19012.0,54.34,54.41,54.31,54.41,19012.0
2024-07-10 10:35:00,54.41,54.45,54.39,54.41,18802.0,54.41,54.45,54.39,54.41,18802.0
2024-07-10 10:40:00,54.41,54.43,54.35,54.36,7002.0,54.41,54.43,54.35,54.36,7002.0
2024-07-10 10:45:00,54.36,54.36,54.28,54.3,12304.0,54.36,54.36,54.28,54.3,12304.0
2024-07-10 10:50:00,54.3,54.3,54.27,54.27,8077.0,54.3,54.3,54.27,54.27,8077.0
2024-07-10 10:55:00,54.28,54.28,54.21,54.24,19258.0,54.28,54.28,54.21,54.24,19258.0
2024-07-10 11:00:00,54.23,54.24,54.12,54.15,24854.0,54.23,54.24,54.12,54.15,24854.0
2024-07-10 11:05:00,54.14,54.2,54.14,54.19,9099.0,54.14,54.2,54.14,54.19,9099.0
2024-07-10 11:10:00,54.19,54.2,54.1,54.11,16261.0,54.19,54.2,54.1,54.11,16261.0
2024-07-10 11:15:00,54.09,54.1,54.04,54.04,9810.0,54.09,54.1,54.04,54.04,9810.0
2024-07-10 11:20:00,54.04,54.05,54.01,54.02,13707.0,54.04,54.05,54.01,54.02,13707.0
2024-07-10 11:25:00,54.01,54.03,53.99,54.0,17594.0,54.01,54.03,53.99,54.0,17594.0
2024-07-10 11:30:00,54.0,54.01,53.9,53.95,23605.0,54.0,54.01,53.9,53.95,23605.0
2024-07-10 11:35:00,53.95,53.99,53.94,53.98,10628.0,53.95,53.99,53.94,53.98,10628.0
2024-07-10 11:40:00,53.98,54.01,53.96,54.01,7016.0,53.98,54.01,53.96,54.01,7016.0
2024-07-10 11:45:00,54.02,54.02,53.96,53.98,8576.0,54.02,54.02,53.96,53.98,8576.0
2024-07-10 11:50:00,53.98,54.02,53.98,54.0,10726.0,53.98,54.02,53.98,54.0,10726.0
2024-07-10 11:55:00,54.0,54.02,53.99,54.01,10952.0,54.0,54.02,53.99,54.01,10952.0
2024-07-10 12:00:00,54.01,54.09,54.0,54.09,9440.0,54.01,54.09,54.0,54.09,9440.0
2024-07-10 12:05:00,54.09,54.13,54.08,54.1,8058.0,54.09,54.13,54.08,54.1,8058.0
2024-07-10 12:10:00,54.1,54.15,54.09,54.15,17503.0,54.1,54.15,54.09,54.15,17503.0
2024-07-10 12:15:00,54.16,54.18,54.11,54.13,57453.0,54.16,54.18,54.11,54.13,57453.0
2024-07-10 12:20:00,54.13,54.21,54.12,54.21,30935.0,54.13,54.21,54.12,54.21,30935.0
2024-07-10 12:25:00,54.21,54.26,54.2,54.26,13961.0,54.21,54.26,54.2,54.26,13961.0
2024-07-10 12:30:00,54.26,54.28,54.16,54.16,29642.0,54.26,54.28,54.16,54.16,29642.0
2024-07-10 12:35:00,54.16,54.26,54.15,54.22,39622.0,54.16,54.26,54.15,54.22,39622.0
2024-07-10 12:40:00,54.23,54.26,54.21,54.26,11167.0,54.23,54.26,54.21,54.26,11167.0
2024-07-10 12:45:00,54.26,54.28,54.23,54.26,69357.0,54.26,54.28,54.23,54.26,69357.0
2024-07-10 12:50:00,54.25,54.29,54.23,54.27,21489.0,54.25,54.29,54.23,54.27,21489.0
2024-07-10 12:55:00,54.27,54.28,54.24,54.25,20403.0,54.27,54.28,54.24,54.25,20403.0
2024-07-10 13:00:00,54.25,54.27,54.21,54.24,11280.0,54.25,54.27,54.21,54.24,11280.0
2024-07-10 13:05:00,54.25,54.37,54.24,54.28,17437.0,54.25,54.37,54.24,54.28,17437.0
2024-07-10 13:10:00,54.29,54.3,54.18,54.2,40826.0,54.29,54.3,54.18,54.2,40826.0
2024-07-10 13:15:00,54.21,54.25,54.18,54.2,117597.0,54.21,54.25,54.18,54.2,117597.0
2024-07-10 13:20:00,54.21,54.26,54.11,54.11,21742.0,54.21,54.26,54.11,54.11,21742.0
2024-07-10 13:25:00,54.11,54.18,54.11,54.17,16935.0,54.11,54.18,54.11,54.17,16935.0
2024-07-10 13:30:00,54.17,54.18,54.1,54.11,4600.0,54.17,54.18,54.1,54.11,4600.0
2024-07-10 13:35:00,54.1,54.11,54.04,54.04,14600.0,54.1,54.11,54.04,54.04,14600.0
2024-07-10 13:40:00,54.04,54.07,54.02,54.03,16044.0,54.04,54.07,54.02,54.03,16044.0
2024-07-10 13:45:00,54.03,54.04,54.0,54.02,13981.0,54.03,54.04,54.0,54.02,13981.0
2024-07-10 13:50:00,54.03,54.03,53.99,54.01,7233.0,54.03,54.03,53.99,54.01,7233.0
2024-07-10 13:55:00,54.0,54.02,53.98,54.01,7107.0,54.0,54.02,53.98,54.01,7107.0
2024-07-10 14:00:00,54.01,54.01,53.99,54.0,6347.0,54.01,54.01,53.99,54.0,6347.0
2024-07-10 14:05:00,54.0,54.07,53.99,54.04,10795.0,54.0,54.07,53.99,54.04,10795.0
2024-07-10 14:10:00,54.03,54.07,54.02,54.07,8577.0,54.03,54.07,54.02,54.07,8577.0
2024-07-10 14:15:00,54.07,54.08,54.01,54.02,15070.0,54.07,54.08,54.01,54.02,15070.0
2024-07-10 14:20:00,54.02,54.04,53.99,54.0,12364.0,54.02,54.04,53.99,54.0,12364.0
2024-07-10 14:25:00,54.0,54.03,53.99,54.03,7490.0,54.0,54.03,53.99,54.03,7490.0
2024-07-10 14:30:00,54.03,54.04,54.02,54.03,9703.0,54.03,54.04,54.02,54.03,9703.0
2024-07-10 14:35:00,54.02,54.04,54.0,54.01,11220.0,54.02,54.04,54.0,54.01,11220.0
2024-07-10 14:40:00,54.0,54.04,53.97,54.04,9583.0,54.0,54.04,53.97,54.04,9583.0
2024-07-10 14:45:00,54.04,54.14,54.03,54.11,17418.0,54.04,54.14,54.03,54.11,17418.0
2024-07-10 14:50:00,54.11,54.11,54.09,54.1,12048.0,54.11,54.11,54.09,54.1,12048.0
2024-07-10 14:55:00,54.1,54.14,54.09,54.14,12148.0,54.1,54.14,54.09,54.14,12148.0
2024-07-10 15:00:00,54.13,54.16,54.09,54.15,17248.0,54.13,54.16,54.09,54.15,17248.0
2024-07-10 15:05:00,54.15,54.18,54.15,54.18,13407.0,54.15,54.18,54.15,54.18,13407.0
2024-07-10 15:10:00,54.17,54.19,54.14,54.19,13369.0,54.17,54.19,54.14,54.19,13369.0
2024-07-10 15:15:00,54.19,54.2,54.17,54.17,25086.0,54.19,54.2,54.17,54.17,25086.0
2024-07-10 15:20:00,54.18,54.18,54.13,54.16,10860.0,54.18,54.18,54.13,54.16,10860.0
2024-07-10 15:25:00,54.16,54.18,54.15,54.16,15787.0,54.16,54.18,54.15,54.16,15787.0
2024-07-10 15:30:00,54.16,54.19,54.16,54.16,30741.0,54.16,54.19,54.16,54.16,30741.0
2024-07-10 15:35:00,54.16,54.19,54.15,54.19,17386.0,54.16,54.19,54.15,54.19,17386.0
2024-07-10 15:40:00,54.19,54.2,54.12,54.14,38436.0,54.19,54.2,54.12,54.14,38436.0
2024-07-10 15:45:00,54.15,54.19,54.14,54.19,25176.0,54.15,54.19,54.14,54.19,25176.0
2024-07-10 15:50:00,54.18,54.25,54.16,54.23,106171.0,54.18,54.25,54.16,54.23,106171.0
2024-07-10 15:55:00,54.23,54.23,54.1,54.11,218717.0,54.23,54.23,54.1,54.11,218717.0
2024-07-11 09:30:00,54.12,54.32,54.12,54.29,34139.0,54.12,54.32,54.12,54.29,34139.0
2024-07-11 09:35:00,54.34,54.55,54.32,54.55,9615.0,54.34,54.55,54.32,54.55,9615.0
2024-07-11 09:40:00,54.58,54.79,54.57,54.6,33500.0,54.58,54.79,54.57,54.6,33500.0
2024-07-11 09:45:00,54.6,54.64,54.51,54.6,73675.0,54.6,54.64,54.51,54.6,73675.0
2024-07-11 09:50:00,54.6,54.67,54.56,54.6,25626.0,54.6,54.67,54.56,54.6,25626.0
2024-07-11 09:55:00,54.58,54.63,54.49,54.61,159515.0,54.58,54.63,54.49,54.61,159515.0
2024-07-11 10:00:00,54.61,54.7,54.58,54.69,247085.0,54.61,54.7,54.58,54.69,247085.0
2024-07-11 10:05:00,54.69,54.97,54.68,54.93,45986.0,54.69,54.97,54.68,54.93,45986.0
2024-07-11 10:10:00,54.93,55.01,54.81,54.89,40699.0,54.93,55.01,54.81,54.89,40699.0
2024-07-11 10:15:00,54.9,54.97,54.73,54.75,32895.0,54.9,54.97,54.73,54.75,32895.0
2024-07-11 10:20:00,54.76,54.87,54.73,54.79,9633.0,54.76,54.87,54.73,54.79,9633.0
2024-07-11 10:25:00,54.78,54.79,54.62,54.63,28252.0,54.78,54.79,54.62,54.63,28252.0
2024-07-11 10:30:00,54.63,54.67,54.51,54.51,22577.0,54.63,54.67,54.51,54.51,22577.0
2024-07-11 10:35:00,54.5,54.5,54.4,54.47,12567.0,54.5,54.5,54.4,54.47,12567.0
2024-07-11 10:40:00,54.47,54.47,54.36,54.4,16224.0,54.47,54.47,54.36,54.4,16224.0
2024-07-11 10:45:00,54.4,54.53,54.4,54.5,31400.0,54.4,54.53,54.4,54.5,31400.0
2024-07-11 10:50:00,54.5,54.57,54.44,54.44,14648.0,54.5,54.57,54.44,54.44,14648.0
2024-07-11 10:55:00,54.44,54.49,54.43,54.49,28952.0,54.44,54.49,54.43,54.49,28952.0
2024-07-11 11:00:00,54.52,54.58,54.49,54.58,27801.0,54.52,54.58,54.49,54.58,27801.0
2024-07-11 11:05:00,54.58,54.64,54.55,54.55,30917.0,54.58,54.64,54.55,54.55,30917.0
2024-07-11 11:10:00,54.55,54.64,54.54,54.64,15858.0,54.55,54.64,54.54,54.64,15858.0
2024-07-11 11:15:00,54.65,54.66,54.58,54.62,11580.0,54.65,54.66,54.58,54.62,11580.0
2024-07-11 11:20:00,54.62,54.65,54.49,54.52,16823.0,54.62,54.65,54.49,54.52,16823.0
2024-07-11 11:25:00,54.54,54.6,54.54,54.59,22258.0,54.54,54.6,54.54,54.59,22258.0
2024-07-11 11:30:00,54.59,54.7,54.55,54.64,18419.0,54.59,54.7,54.55,54.64,18419.0
2024-07-11 11:35:00,54.63,54.78,54.62,54.75,34677.0,54.63,54.78,54.62,54.75,34677.0
2024-07-11 11:40:00,54.75,54.84,54.71,54.78,46785.0,54.75,54.84,54.71,54.78,46785.0
2024-07-11 11:45:00,54.78,54.82,54.59,54.62,22035.0,54.78,54.82,54.59,54.62,22035.0
2024-07-11 11:50:00,54.61,54.65,54.55,54.55,16631.0,54.61,54.65,54.55,54.55,16631.0
2024-07-11 11:55:00,54.56,54.57,54.46,54.47,35883.0,54.56,54.57,54.46,54.47,35883.0
2024-07-11 12:00:00,54.46,54.46,54.26,54.26,10177.0,54.46,54.46,54.26,54.26,10177.0
2024-07-11 12:05:00,54.26,54.33,54.21,54.33,11780.0,54.26,54.33,54.21,54.33,11780.0
2024-07-11 12:10:00,54.33,54.33,54.25,54.28,5722.0,54.33,54.33,54.25,54.28,5722.0
2024-07-11 12:15:00,54.28,54.3,54.25,54.26,7785.0,54.28,54.3,54.25,54.26,7785.0
2024-07-11 12:20:00,54.26,54.3,54.24,54.26,9184.0,54.26,54.3,54.24,54.26,9184.0
2024-07-11 12:25:00,54.25,54.3,54.23,54.28,11549.0,54.25,54.3,54.23,54.28,11549.0
2024-07-11 12:30:00,54.27,54.31,54.24,54.25,9224.0,54.27,54.31,54.24,54.25,9224.0
2024-07-11 12:35:00,54.26,54.33,54.21,54.27,16285.0,54.26,54.33,54.21,54.27,16285.0
2024-07-11 12:40:00,54.26,54.3,54.25,54.28,10633.0,54.26,54.3,54.25,54.28,10633.0
2024-07-11 12:45:00,54.27,54.27,54.12,54.16,12343.0,54.27,54.27,54.12,54.16,12343.0
2024-07-11 12:50:00,54.16,54.18,54.14,54.16,13732.0,54.16,54.18,54.14,54.16,13732.0
2024-07-11 12:55:00,54.16,54.26,54.16,54.25,12065.0,54.16,54.26,54.16,54.25,12065.0
2024-07-11 13:00:00,54.24,54.27,54.16,54.17,15622.0,54.24,54.27,54.16,54.17,15622.0
2024-07-11 13:05:00,54.16,54.25,54.13,54.24,12394.0,54.16,54.25,54.13,54.24,12394.0
2024-07-11 13:10:00,54.24,54.3,54.23,54.3,11418.0,54.24,54.3,54.23,54.3,11418.0
2024-07-11 13:15:00,54.31,54.39,54.27,54.39,21142.0,54.31,54.39,54.27,54.39,21142.0
2024-07-11 13:20:00,54.39,54.44,54.36,54.39,26083.0,54.39,54.44,54.36,54.39,26083.0
2024-07-11 13:25:00,54.39,54.46,54.36,54.44,22734.0,54.39,54.46,54.36,54.44,22734.0
2024-07-11 13:30:00,54.42,54.42,54.34,54.38,13476.0,54.42,54.42,54.34,54.38,13476.0
2024-07-11 13:35:00,54.37,54.4,54.36,54.37,9516.0,54.37,54.4,54.36,54.37,9516.0
2024-07-11 13:40:00,54.37,54.49,54.36,54.47,26796.0,54.37,54.49,54.36,54.47,26796.0
2024-07-11 13:45:00,54.47,54.57,54.44,54.51,84496.0,54.47,54.57,54.44,54.51,84496.0
2024-07-11 13:50:00,54.52,54.62,54.51,54.61,32297.0,54.52,54.62,54.51,54.61,32297.0
2024-07-11 13:55:00,54.64,54.64,54.58,54.59,10362.0,54.64,54.64,54.58,54.59,10362.0
2024-07-11 14:00:00,54.6,54.64,54.52,54.55,55023.0,54.6,54.64,54.52,54.55,55023.0
2024-07-11 14:05:00,54.56,54.59,54.46,54.49,33576.0,54.56,54.59,54.46,54.49,33576.0
2024-07-11 14:10:00,54.48,54.52,54.41,54.47,119251.0,54.48,54.52,54.41,54.47,119251.0
2024-07-11 14:15:00,54.47,54.5,54.4,54.41,20281.0,54.47,54.5,54.4,54.41,20281.0
2024-07-11 14:20:00,54.4,54.46,54.35,54.41,40505.0,54.4,54.46,54.35,54.41,40505.0
2024-07-11 14:25:00,54.4,54.4,54.3,54.35,15097.0,54.4,54.4,54.3,54.35,15097.0
2024-07-11 14:30:00,54.34,54.47,54.31,54.42,43068.0,54.34,54.47,54.31,54.42,43068.0
2024-07-11 14:35:00,54.43,54.5,54.41,54.46,32207.0,54.43,54.5,54.41,54.46,32207.0
2024-07-11 14:40:00,54.47,54.5,54.45,54.48,36301.0,54.47,54.5,54.45,54.48,36301.0
2024-07-11 14:45:00,54.48,54.5,54.47,54.48,5659.0,54.48,54.5,54.47,54.48,5659.0
2024-07-11 14:50:00,54.49,54.64,54.48,54.61,48149.0,54.49,54.64,54.48,54.61,48149.0
2024-07-11 14:55:00,54.62,54.62,54.49,54.49,150264.0,54.62,54.62,54.49,54.49,150264.0
2024-07-11 15:00:00,54.49,54.6,54.42,54.6,166709.0,54.49,54.6,54.42,54.6,166709.0
2024-07-11 15:05:00,54.58,54.59,54.53,54.55,7329.0,54.58,54.59,54.53,54.55,7329.0
2024-07-11 15:10:00,54.55,54.55,54.45,54.55,12707.0,54.55,54.55,54.45,54.55,12707.0
2024-07-11 15:15:00,54.56,54.57,54.5,54.53,21753.0,54.56,54.57,54.5,54.53,21753.0
2024-07-11 15:20:00,54.53,54.74,54.53,54.71,50159.0,54.53,54.74,54.53,54.71,50159.0
2024-07-11 15:25:00,54.71,54.75,54.64,54.67,17544.0,54.71,54.75,54.64,54.67,17544.0
2024-07-11 15:30:00,54.67,54.7,54.64,54.68,8798.0,54.67,54.7,54.64,54.68,8798.0
2024-07-11 15:35:00,54.68,54.76,54.66,54.75,51063.0,54.68,54.76,54.66,54.75,51063.0
2024-07-11 15:40:00,54.74,54.79,54.66,54.74,66647.0,54.74,54.79,54.66,54.74,66647.0
2024-07-11 15:45:00,54.76,54.82,54.75,54.77,34565.0,54.76,54.82,54.75,54.77,34565.0
2024-07-11 15:50:00,54.78,54.88,54.78,54.87,74941.0,54.78,54.88,54.78,54.87,74941.0
2024-07-11 15:55:00,54.87,54.98,54.81,54.81,238139.0,54.87,54.98,54.81,54.81,238139.0
2024-07-12 09:30:00,55.21,55.67,55.13,55.55,65352.0,55.21,55.67,55.13,55.55,65352.0
2024-07-12 09:35:00,55.62,55.71,55.56,55.69,21120.0,55.62,55.71,55.56,55.69,21120.0
2024-07-12 09:40:00,55.69,55.73,55.42,55.48,14365.0,55.69,55.73,55.42,55.48,14365.0
2024-07-12 09:45:00,55.43,55.53,55.42,55.48,12949.0,55.43,55.53,55.42,55.48,12949.0
2024-07-12 09:50:00,55.5,55.53,55.43,55.5,7320.0,55.5,55.53,55.43,55.5,7320.0
2024-07-12 09:55:00,55.49,55.53,55.46,55.51,4536.0,55.49,55.53,55.46,55.51,4536.0
2024-07-12 10:00:00,55.5,55.61,55.46,55.54,19003.0,55.5,55.61,55.46,55.54,19003.0
2024-07-12 10:05:00,55.55,55.62,55.54,55.55,12760.0,55.55,55.62,55.54,55.55,12760.0
2024-07-12 10:10:00,55.54,55.68,55.53,55.68,17128.0,55.54,55.68,55.53,55.68,17128.0
2024-07-12 10:15:00,55.68,55.7,55.65,55.69,6847.0,55.68,55.7,55.65,55.69,6847.0
2024-07-12 10:20:00,55.68,55.68,55.62,55.64,7345.0,55.68,55.68,55.62,55.64,7345.0
2024-07-12 10:25:00,55.66,55.67,55.59,55.66,15913.0,55.66,55.67,55.59,55.66,15913.0
2024-07-12 10:30:00,55.66,55.79,55.66,55.79,9025.0,55.66,55.79,55.66,55.79,9025.0
2024-07-12 10:35:00,55.79,55.86,55.79,55.86,15884.0,55.79,55.86,55.79,55.86,15884.0
2024-07-12 10:40:00,55.85,55.87,55.81,55.83,19125.0,55.85,55.87,55.81,55.83,19125.0
2024-07-12 10:45:00,55.82,55.83,55.75,55.76,11117.0,55.82,55.83,55.75,55.76,11117.0
2024-07-12 10:50:00,55.76,55.86,55.76,55.86,16978.0,55.76,55.86,55.76,55.86,16978.0
2024-07-12 10:55:00,55.86,55.87,55.8,55.87,12015.0,55.86,55.87,55.8,55.87,12015.0
2024-07-12 11:00:00,55.87,55.89,55.84,55.88,10054.0,55.87,55.89,55.84,55.88,10054.0
2024-07-12 11:05:00,55.88,55.97,55.87,55.87,13768.0,55.88,55.97,55.87,55.87,13768.0
2024-07-12 11:10:00,55.87,55.88,55.75,55.76,7640.0,55.87,55.88,55.75,55.76,7640.0
2024-07-12 11:15:00,55.76,55.77,55.66,55.67,13123.0,55.76,55.77,55.66,55.67,13123.0
2024-07-12 11:20:00,55.68,55.68,55.63,55.64,9408.0,55.68,55.68,55.63,55.64,9408.0
2024-07-12 11:25:00,55.64,55.7,55.63,55.7,10181.0,55.64,55.7,55.63,55.7,10181.0
2024-07-12 11:30:00,55.69,55.69,55.62,55.64,7578.0,55.69,55.69,55.62,55.64,7578.0
2024-07-12 11:35:00,55.62,55.65,55.59,55.65,10791.0,55.62,55.65,55.59,55.65,10791.0
2024-07-12 11:40:00,55.66,55.66,55.61,55.61,13100.0,55.66,55.66,55.61,55.61,13100.0
2024-07-12 11:45:00,55.6,55.6,55.56,55.59,9448.0,55.6,55.6,55.56,55.59,9448.0
2024-07-12 11:50:00,55.58,55.6,55.54,55.55,6279.0,55.58,55.6,55.54,55.55,6279.0
2024-07-12 11:55:00,55.56,55.56,55.46,55.46,8246.0,55.56,55.56,55.46,55.46,8246.0
2024-07-12 12:00:00,55.45,55.53,55.45,55.53,10576.0,55.45,55.53,55.45,55.53,10576.0
2024-07-12 12:05:00,55.51,55.52,55.49,55.5,3339.0,55.51,55.52,55.49,55.5,3339.0
2024-07-12 12:10:00,55.52,55.57,55.51,55.57,12430.0,55.52,55.57,55.51,55.57,12430.0
2024-07-12 12:15:00,55.57,55.69,55.55,55.68,9808.0,55.57,55.69,55.55,55.68,9808.0
2024-07-12 12:20:00,55.68,55.68,55.65,55.68,7132.0,55.68,55.68,55.65,55.68,7132.0
2024-07-12 12:25:00,55.67,55.71,55.66,55.7,6771.0,55.67,55.71,55.66,55.7,6771.0
2024-07-12 12:30:00,55.7,55.7,55.65,55.68,6079.0,55.7,55.7,55.65,55.68,6079.0
2024-07-12 12:35:00,55.7,55.7,55.67,55.69,6302.0,55.7,55.7,55.67,55.69,6302.0
2024-07-12 12:40:00,55.69,55.71,55.62,55.63,26985.0,55.69,55.71,55.62,55.63,26985.0
2024-07-12 12:45:00,55.63,55.63,55.54,55.54,17960.0,55.63,55.63,55.54,55.54,17960.0
2024-07-12 12:50:00,55.54,55.6,55.52,55.59,25115.0,55.54,55.6,55.52,55.59,25115.0
2024-07-12 12:55:00,55.61,55.68,55.59,55.67,23318.0,55.61,55.68,55.59,55.67,23318.0
2024-07-12 13:00:00,55.67,55.7,55.65,55.68,43311.0,55.67,55.7,55.65,55.68,43311.0
2024-07-12 13:05:00,55.67,55.7,55.67,55.7,8601.0,55.67,55.7,55.67,55.7,8601.0
2024-07-12 13:10:00,55.69,55.8,55.69,55.79,13763.0,55.69,55.8,55.69,55.79,13763.0
2024-07-12 13:15:00,55.79,55.79,55.7,55.71,12945.0,55.79,55.79,55.7,55.71,12945.0
2024-07-12 13:20:00,55.71,55.8,55.71,55.8,14026.0,55.71,55.8,55.71,55.8,14026.0
2024-07-12 13:25:00,55.8,55.83,55.79,55.82,6315.0,55.8,55.83,55.79,55.82,6315.0
2024-07-12 13:30:00,55.82,55.87,55.81,55.85,13382.0,55.82,55.87,55.81,55.85,13382.0
2024-07-12 13:35:00,55.84,55.86,55.82,55.85,16247.0,55.84,55.86,55.82,55.85,16247.0
2024-07-12 13:40:00,55.84,55.88,55.82,55.88,11552.0,55.84,55.88,55.82,55.88,11552.0
2024-07-12 13:45:00,55.88,56.0,55.87,56.0,21055.0,55.88,56.0,55.87,56.0,21055.0
2024-07-12 13:50:00,56.0,56.0,55.95,55.98,9903.0,56.0,56.0,55.95,55.98,9903.0
2024-07-12 13:55:00,55.98,56.01,55.94,55.95,18476.0,55.98,56.01,55.94,55.95,18476.0
2024-07-12 14:00:00,55.95,55.99,55.91,55.98,11969.0,55.95,55.99,55.91,55.98,11969.0
2024-07-12 14:05:00,55.98,56.01,55.96,55.98,9549.0,55.98,56.01,55.96,55.98,9549.0
2024-07-12 14:10:00,55.99,56.01,55.96,55.97,8833.0,55.99,56.01,55.96,55.97,8833.0
2024-07-12 14:15:00,55.98,55.99,55.95,55.97,12897.0,55.98,55.99,55.95,55.97,12897.0
2024-07-12 14:20:00,55.97,55.99,55.93,55.93,12882.0,55.97,55.99,55.93,55.93,12882.0
2024-07-12 14:25:00,55.92,55.95,55.9,55.95,15688.0,55.92,55.95,55.9,55.95,15688.0
2024-07-12 14:30:00,55.94,55.94,55.88,55.9,9881.0,55.94,55.94,55.88,55.9,9881.0
2024-07-12 14:35:00,55.9,55.94,55.89,55.93,10110.0,55.9,55.94,55.89,55.93,10110.0
2024-07-12 14:40:00,55.94,55.98,55.92,55.98,26341.0,55.94,55.98,55.92,55.98,26341.0
2024-07-12 14:45:00,55.98,56.06,55.98,56.05,14810.0,55.98,56.06,55.98,56.05,14810.0
2024-07-12 14:50:00,56.05,56.06,55.99,55.99,10076.0,56.05,56.06,55.99,55.99,10076.0
2024-07-12 14:55:00,56.0,56.04,55.99,56.03,15563.0,56.0,56.04,55.99,56.03,15563.0
2024-07-12 15:00:00,56.02,56.02,55.94,55.97,17033.0,56.02,56.02,55.94,55.97,17033.0
2024-07-12 15:05:00,55.97,55.98,55.92,55.92,32995.0,55.97,55.98,55.92,55.92,32995.0
2024-07-12 15:10:00,55.93,55.93,55.84,55.88,23000.0,55.93,55.93,55.84,55.88,23000.0
2024-07-12 15:15:00,55.87,55.93,55.84,55.91,13886.0,55.87,55.93,55.84,55.91,13886.0
2024-07-12 15:20:00,55.91,55.94,55.75,55.86,485483.0,55.91,55.94,55.75,55.86,485483.0
2024-07-12 15:25:00,55.86,55.9,55.85,55.88,29923.0,55.86,55.9,55.85,55.88,29923.0
2024-07-12 15:30:00,55.87,55.89,55.76,55.79,38804.0,55.87,55.89,55.76,55.79,38804.0
2024-07-12 15:35:00,55.77,55.78,55.69,55.7,20420.0,55.77,55.78,55.69,55.7,20420.0
2024-07-12 15:40:00,55.7,55.7,55.61,55.64,34664.0,55.7,55.7,55.61,55.64,34664.0
2024-07-12 15:45:00,55.64,55.72,55.63,55.69,34135.0,55.64,55.72,55.63,55.69,34135.0
2024-07-12 15:50:00,55.69,55.72,55.58,55.69,67759.0,55.69,55.72,55.58,55.69,67759.0
2024-07-12 15:55:00,55.65,55.69,55.48,55.55,187170.0,55.65,55.69,55.48,55.55,187170.0
2024-07-15 09:30:00,55.47,55.53,54.94,54.95,61357.0,55.47,55.53,54.94,54.95,61357.0
2024-07-15 09:35:00,54.95,55.48,54.95,55.48,38231.0,54.95,55.48,54.95,55.48,38231.0
2024-07-15 09:40:00,55.44,55.52,55.3,55.4,13820.0,55.44,55.52,55.3,55.4,13820.0
2024-07-15 09:45:00,55.39,55.59,55.39,55.59,33984.0,55.39,55.59,55.39,55.59,33984.0
2024-07-15 09:50:00,55.6,55.6,55.49,55.49,11344.0,55.6,55.6,55.49,55.49,11344.0
2024-07-15 09:55:00,55.48,55.59,55.42,55.52,30083.0,55.48,55.59,55.42,55.52,30083.0
2024-07-15 10:00:00,55.53,55.63,55.3,55.38,33476.0,55.53,55.63,55.3,55.38,33476.0
2024-07-15 10:05:00,55.36,55.39,55.25,55.29,28950.0,55.36,55.39,55.25,55.29,28950.0
2024-07-15 10:10:00,55.3,55.3,55.21,55.21,14561.0,55.3,55.3,55.21,55.21,14561.0
2024-07-15 10:15:00,55.22,55.33,55.22,55.28,19894.0,55.22,55.33,55.22,55.28,19894.0
2024-07-15 10:20:00,55.3,55.31,55.22,55.25,13188.0,55.3,55.31,55.22,55.25,13188.0
2024-07-15 10:25:00,55.24,55.28,55.16,55.17,17219.0,55.24,55.28,55.16,55.17,17219.0
2024-07-15 10:30:00,55.15,55.24,55.14,55.22,16003.0,55.15,55.24,55.14,55.22,16003.0
2024-07-15 10:35:00,55.22,55.23,55.08,55.09,18137.0,55.22,55.23,55.08,55.09,18137.0
2024-07-15 10:40:00,55.1,55.23,55.09,55.2,21496.0,55.1,55.23,55.09,55.2,21496.0
2024-07-15 10:45:00,55.2,55.2,55.13,55.15,11353.0,55.2,55.2,55.13,55.15,11353.0
2024-07-15 10:50:00,55.15,55.16,55.1,55.15,26601.0,55.15,55.16,55.1,55.15,26601.0
2024-07-15 10:55:00,55.16,55.18,55.1,55.12,19979.0,55.16,55.18,55.1,55.12,19979.0
2024-07-15 11:00:00,55.12,55.36,55.12,55.3,175276.0,55.12,55.36,55.12,55.3,175276.0
2024-07-15 11:05:00,55.3,55.35,55.19,55.21,18442.0,55.3,55.35,55.19,55.21,18442.0
2024-07-15 11:10:00,55.21,55.37,55.19,55.33,20552.0,55.21,55.37,55.19,55.33,20552.0
2024-07-15 11:15:00,55.33,55.36,55.29,55.33,105180.0,55.33,55.36,55.29,55.33,105180.0
2024-07-15 11:20:00,55.34,55.42,55.32,55.35,17036.0,55.34,55.42,55.32,55.35,17036.0
2024-07-15 11:25:00,55.34,55.42,55.31,55.41,12836.0,55.34,55.42,55.31,55.41,12836.0
2024-07-15 11:30:00,55.43,55.56,55.37,55.49,310161.0,55.43,55.56,55.37,55.49,310161.0
2024-07-15 11:35:00,55.5,55.57,55.49,55.56,17066.0,55.5,55.57,55.49,55.56,17066.0
2024-07-15 11:40:00,55.58,55.63,55.53,55.54,37154.0,55.58,55.63,55.53,55.54,37154.0
2024-07-15 11:45:00,55.55,55.65,55.47,55.57,30670.0,55.55,55.65,55.47,55.57,30670.0
2024-07-15 11:50:00,55.57,55.61,55.52,55.54,31686.0,55.57,55.61,55.52,55.54,31686.0
2024-07-15 11:55:00,55.54,55.54,55.42,55.44,37094.0,55.54,55.54,55.42,55.44,37094.0
2024-07-15 12:00:00,55.43,55.48,55.31,55.31,251490.0,55.43,55.48,55.31,55.31,251490.0
2024-07-15 12:05:00,55.32,55.37,55.29,55.36,14926.0,55.32,55.37,55.29,55.36,14926.0
2024-07-15 12:10:00,55.36,55.36,55.26,55.33,15197.0,55.36,55.36,55.26,55.33,15197.0
2024-07-15 12:15:00,55.32,55.32,55.21,55.23,18649.0,55.32,55.32,55.21,55.23,18649.0
2024-07-15 12:20:00,55.23,55.26,55.2,55.23,23901.0,55.23,55.26,55.2,55.23,23901.0
2024-07-15 12:25:00,55.22,55.27,55.17,55.27,14798.0,55.22,55.27,55.17,55.27,14798.0
2024-07-15 12:30:00,55.26,55.26,55.18,55.2,19810.0,55.26,55.26,55.18,55.2,19810.0
2024-07-15 12:35:00,55.2,55.21,55.18,55.21,10222.0,55.2,55.21,55.18,55.21,10222.0
2024-07-15 12:40:00,55.2,55.25,55.14,55.14,11287.0,55.2,55.25,55.14,55.14,11287.0
2024-07-15 12:45:00,55.14,55.14,55.05,55.11,11810.0,55.14,55.14,55.05,55.11,11810.0
2024-07-15 12:50:00,55.11,55.16,55.1,55.12,8920.0,55.11,55.16,55.1,55.12,8920.0
2024-07-15 12:55:00,55.12,55.15,55.04,55.05,11136.0,55.12,55.15,55.04,55.05,11136.0
2024-07-15 13:00:00,55.03,55.03,54.91,54.94,14548.0,55.03,55.03,54.91,54.94,14548.0
2024-07-15 13:05:00,54.95,55.02,54.95,54.96,12130.0,54.95,55.02,54.95,54.96,12130.0
2024-07-15 13:10:00,54.96,54.98,54.85,54.86,16515.0,54.96,54.98,54.85,54.86,16515.0
2024-07-15 13:15:00,54.85,54.89,54.83,54.87,21671.0,54.85,54.89,54.83,54.87,21671.0
2024-07-15 13:20:00,54.86,54.95,54.84,54.95,21233.0,54.86,54.95,54.84,54.95,21233.0
2024-07-15 13:25:00,54.95,54.95,54.86,54.9,13312.0,54.95,54.95,54.86,54.9,13312.0
2024-07-15 13:30:00,54.89,54.92,54.81,54.87,23728.0,54.89,54.92,54.81,54.87,23728.0
2024-07-15 13:35:00,54.88,54.92,54.85,54.92,18618.0,54.88,54.92,54.85,54.92,18618.0
2024-07-15 13:40:00,54.91,54.94,54.89,54.94,15945.0,54.91,54.94,54.89,54.94,15945.0
2024-07-15 13:45:00,54.93,54.93,54.83,54.86,21508.0,54.93,54.93,54.83,54.86,21508.0
2024-07-15 13:50:00,54.87,54.95,54.86,54.93,13331.0,54.87,54.95,54.86,54.93,13331.0
2024-07-15 13:55:00,54.94,54.95,54.89,54.9,8343.0,54.94,54.95,54.89,54.9,8343.0
2024-07-15 14:00:00,54.9,54.9,54.86,54.9,16662.0,54.9,54.9,54.86,54.9,16662.0
2024-07-15 14:05:00,54.89,54.94,54.86,54.94,16941.0,54.89,54.94,54.86,54.94,16941.0
2024-07-15 14:10:00,54.94,54.95,54.88,54.89,10276.0,54.94,54.95,54.88,54.89,10276.0
2024-07-15 14:15:00,54.89,54.9,54.84,54.89,18973.0,54.89,54.9,54.84,54.89,18973.0
2024-07-15 14:20:00,54.89,55.01,54.89,55.01,15687.0,54.89,55.01,54.89,55.01,15687.0
2024-07-15 14:25:00,55.01,55.02,54.99,55.01,12862.0,55.01,55.02,54.99,55.01,12862.0
2024-07-15 14:30:00,55.01,55.15,55.01,55.12,46118.0,55.01,55.15,55.01,55.12,46118.0
2024-07-15 14:35:00,55.13,55.16,55.09,55.12,46573.0,55.13,55.16,55.09,55.12,46573.0
2024-07-15 14:40:00,55.12,55.16,55.1,55.14,10881.0,55.12,55.16,55.1,55.14,10881.0
2024-07-15 14:45:00,55.13,55.14,55.08,55.09,14472.0,55.13,55.14,55.08,55.09,14472.0
2024-07-15 14:50:00,55.08,55.13,55.03,55.11,21792.0,55.08,55.13,55.03,55.11,21792.0
2024-07-15 14:55:00,55.1,55.11,55.06,55.1,25427.0,55.1,55.11,55.06,55.1,25427.0
2024-07-15 15:00:00,55.1,55.16,55.09,55.16,14415.0,55.1,55.16,55.09,55.16,14415.0
2024-07-15 15:05:00,55.16,55.24,55.11,55.24,25931.0,55.16,55.24,55.11,55.24,25931.0
2024-07-15 15:10:00,55.24,55.25,55.07,55.08,44406.0,55.24,55.25,55.07,55.08,44406.0
2024-07-15 15:15:00,55.08,55.08,54.99,55.08,27061.0,55.08,55.08,54.99,55.08,27061.0
2024-07-15 15:20:00,55.08,55.08,54.98,55.0,20318.0,55.08,55.08,54.98,55.0,20318.0
2024-07-15 15:25:00,55.0,55.0,54.92,54.93,23826.0,55.0,55.0,54.92,54.93,23826.0
2024-07-15 15:30:00,54.93,55.0,54.91,54.98,39298.0,54.93,55.0,54.91,54.98,39298.0
2024-07-15 15:35:00,54.98,54.98,54.89,54.93,32919.0,54.98,54.98,54.89,54.93,32919.0
2024-07-15 15:40:00,54.92,54.95,54.85,54.86,46806.0,54.92,54.95,54.85,54.86,46806.0
2024-07-15 15:45:00,54.86,54.88,54.77,54.78,58688.0,54.86,54.88,54.77,54.78,58688.0
2024-07-15 15:50:00,54.77,54.79,54.66,54.78,103260.0,54.77,54.79,54.66,54.78,103260.0
2024-07-15 15:55:00,54.76,54.77,54.6,54.72,320818.0,54.76,54.77,54.6,54.72,320818.0
2024-07-16 09:30:00,54.78,54.85,54.38,54.4,67011.0,54.78,54.85,54.38,54.4,67011.0
2024-07-16 09:35:00,54.48,54.65,54.4,54.6,36614.0,54.48,54.65,54.4,54.6,36614.0
2024-07-16 09:40:00,54.62,54.7,54.51,54.61,23613.0,54.62,54.7,54.51,54.61,23613.0
2024-07-16 09:45:00,54.63,54.69,54.51,54.68,40492.0,54.63,54.69,54.51,54.68,40492.0
2024-07-16 09:50:00,54.67,54.79,54.61,54.65,80591.0,54.67,54.79,54.61,54.65,80591.0
2024-07-16 09:55:00,54.67,54.72,54.47,54.65,42459.0,54.67,54.72,54.47,54.65,42459.0
2024-07-16 10:00:00,54.65,54.75,54.63,54.67,26720.0,54.65,54.75,54.63,54.67,26720.0
2024-07-16 10:05:00,54.66,54.7,54.54,54.63,38323.0,54.66,54.7,54.54,54.63,38323.0
2024-07-16 10:10:00,54.65,54.69,54.53,54.56,33730.0,54.65,54.69,54.53,54.56,33730.0
2024-07-16 10:15:00,54.58,54.61,54.39,54.49,42491.0,54.58,54.61,54.39,54.49,42491.0
2024-07-16 10:20:00,54.47,54.59,54.47,54.5,16196.0,54.47,54.59,54.47,54.5,16196.0
2024-07-16 10:25:00,54.5,54.58,54.46,54.48,50157.0,54.5,54.58,54.46,54.48,50157.0
2024-07-16 10:30:00,54.47,54.5,54.42,54.42,18320.0,54.47,54.5,54.42,54.42,18320.0
2024-07-16 10:35:00,54.41,54.41,54.28,54.28,107039.0,54.41,54.41,54.28,54.28,107039.0
2024-07-16 10:40:00,54.29,54.34,54.28,54.29,21741.0,54.29,54.34,54.28,54.29,21741.0
2024-07-16 10:45:00,54.3,54.36,54.25,54.33,44360.0,54.3,54.36,54.25,54.33,44360.0
2024-07-16 10:50:00,54.32,54.36,54.27,54.31,30489.0,54.32,54.36,54.27,54.31,30489.0
2024-07-16 10:55:00,54.31,54.31,54.13,54.14,102729.0,54.31,54.31,54.13,54.14,102729.0
2024-07-16 11:00:00,54.14,54.14,53.92,53.94,104104.0,54.14,54.14,53.92,53.94,104104.0
2024-07-16 11:05:00,53.94,53.97,53.77,53.83,75191.0,53.94,53.97,53.77,53.83,75191.0
2024-07-16 11:10:00,53.84,53.89,53.7,53.83,97656.0,53.84,53.89,53.7,53.83,97656.0
2024-07-16 11:15:00,53.83,53.99,53.82,53.86,39487.0,53.83,53.99,53.82,53.86,39487.0
2024-07-16 11:20:00,53.87,54.05,53.82,53.89,19608.0,53.87,54.05,53.82,53.89,19608.0
2024-07-16 11:25:00,53.88,53.99,53.85,53.86,28605.0,53.88,53.99,53.85,53.86,28605.0
2024-07-16 11:30:00,53.88,53.88,53.76,53.8,25082.0,53.88,53.88,53.76,53.8,25082.0
2024-07-16 11:35:00,53.81,53.83,53.75,53.82,14868.0,53.81,53.83,53.75,53.82,14868.0
2024-07-16 11:40:00,53.82,53.83,53.72,53.78,26932.0,53.82,53.83,53.72,53.78,26932.0
2024-07-16 11:45:00,53.79,53.85,53.77,53.84,21249.0,53.79,53.85,53.77,53.84,21249.0
2024-07-16 11:50:00,53.84,54.1,53.84,54.1,24051.0,53.84,54.1,53.84,54.1,24051.0
2024-07-16 11:55:00,54.12,54.14,54.02,54.04,17192.0,54.12,54.14,54.02,54.04,17192.0
2024-07-16 12:00:00,54.05,54.1,54.03,54.09,48487.0,54.05,54.1,54.03,54.09,48487.0
2024-07-16 12:05:00,54.09,54.26,54.09,54.15,65498.0,54.09,54.26,54.09,54.15,65498.0
2024-07-16 12:10:00,54.14,54.18,54.06,54.17,21573.0,54.14,54.18,54.06,54.17,21573.0
2024-07-16 12:15:00,54.17,54.2,54.06,54.11,32429.0,54.17,54.2,54.06,54.11,32429.0
2024-07-16 12:20:00,54.11,54.14,54.06,54.09,18689.0,54.11,54.14,54.06,54.09,18689.0
2024-07-16 12:25:00,54.09,54.13,54.07,54.12,23663.0,54.09,54.13,54.07,54.12,23663.0
2024-07-16 12:30:00,54.12,54.27,54.11,54.25,11140.0,54.12,54.27,54.11,54.25,11140.0
2024-07-16 12:35:00,54.26,54.34,54.1,54.31,59880.0,54.26,54.34,54.1,54.31,59880.0
2024-07-16 12:40:00,54.3,54.31,54.24,54.25,9899.0,54.3,54.31,54.24,54.25,9899.0
2024-07-16 12:45:00,54.25,54.38,54.24,54.32,26121.0,54.25,54.38,54.24,54.32,26121.0
2024-07-16 12:50:00,54.32,54.32,54.23,54.23,27975.0,54.32,54.32,54.23,54.23,27975.0
2024-07-16 12:55:00,54.23,54.29,54.18,54.29,18299.0,54.23,54.29,54.18,54.29,18299.0
2024-07-16 13:00:00,54.29,54.29,54.24,54.28,15690.0,54.29,54.29,54.24,54.28,15690.0
2024-07-16 13:05:00,54.28,54.28,54.25,54.26,12533.0,54.28,54.28,54.25,54.26,12533.0
2024-07-16 13:10:00,54.26,54.26,54.2,54.25,11809.0,54.26,54.26,54.2,54.25,11809.0
2024-07-16 13:15:00,54.24,54.26,54.19,54.21,9112.0,54.24,54.26,54.19,54.21,9112.0
2024-07-16 13:20:00,54.22,54.29,54.21,54.28,12030.0,54.22,54.29,54.21,54.28,12030.0
2024-07-16 13:25:00,54.28,54.29,54.25,54.26,10846.0,54.28,54.29,54.25,54.26,10846.0
2024-07-16 13:30:00,54.25,54.3,54.22,54.27,17396.0,54.25,54.3,54.22,54.27,17396.0
2024-07-16 13:35:00,54.27,54.27,54.2,54.25,11554.0,54.27,54.27,54.2,54.25,11554.0
2024-07-16 13:40:00,54.25,54.25,54.22,54.23,11682.0,54.25,54.25,54.22,54.23,11682.0
2024-07-16 13:45:00,54.24,54.26,54.21,54.23,24366.0,54.24,54.26,54.21,54.23,24366.0
2024-07-16 13:50:00,54.22,54.24,54.2,54.23,11985.0,54.22,54.24,54.2,54.23,11985.0
2024-07-16 13:55:00,54.24,54.28,54.23,54.25,37971.0,54.24,54.28,54.23,54.25,37971.0
2024-07-16 14:00:00,54.25,54.25,54.2,54.25,18969.0,54.25,54.25,54.2,54.25,18969.0
2024-07-16 14:05:00,54.25,54.26,54.22,54.22,18157.0,54.25,54.26,54.22,54.22,18157.0
2024-07-16 14:10:00,54.21,54.22,54.13,54.14,14553.0,54.21,54.22,54.13,54.14,14553.0
2024-07-16 14:15:00,54.13,54.13,54.05,54.06,22632.0,54.13,54.13,54.05,54.06,22632.0
2024-07-16 14:20:00,54.07,54.16,54.06,54.13,19887.0,54.07,54.16,54.06,54.13,19887.0
2024-07-16 14:25:00,54.13,54.13,54.09,54.09,15293.0,54.13,54.13,54.09,54.09,15293.0
2024-07-16 14:30:00,54.09,54.11,54.06,54.09,17053.0,54.09,54.11,54.06,54.09,17053.0
2024-07-16 14:35:00,54.09,54.18,54.08,54.14,44110.0,54.09,54.18,54.08,54.14,44110.0
2024-07-16 14:40:00,54.14,54.22,54.11,54.19,23934.0,54.14,54.22,54.11,54.19,23934.0
2024-07-16 14:45:00,54.19,54.23,54.14,54.21,15246.0,54.19,54.23,54.14,54.21,15246.0
2024-07-16 14:50:00,54.2,54.21,54.17,54.18,18052.0,54.2,54.21,54.17,54.18,18052.0
2024-07-16 14:55:00,54.18,54.18,54.12,54.16,19631.0,54.18,54.18,54.12,54.16,19631.0
2024-07-16 15:00:00,54.15,54.15,54.07,54.14,25452.0,54.15,54.15,54.07,54.14,25452.0
2024-07-16 15:05:00,54.14,54.14,54.06,54.11,24170.0,54.14,54.14,54.06,54.11,24170.0
2024-07-16 15:10:00,54.11,54.12,54.09,54.11,25889.0,54.11,54.12,54.09,54.11,25889.0
2024-07-16 15:15:00,54.1,54.16,54.06,54.15,34080.0,54.1,54.16,54.06,54.15,34080.0
2024-07-16 15:20:00,54.15,54.23,54.15,54.23,27606.0,54.15,54.23,54.15,54.23,27606.0
2024-07-16 15:25:00,54.22,54.22,54.16,54.2,31080.0,54.22,54.22,54.16,54.2,31080.0
2024-07-16 15:30:00,54.2,54.2,54.14,54.19,41127.0,54.2,54.2,54.14,54.19,41127.0
2024-07-16 15:35:00,54.19,54.21,54.09,54.1,52039.0,54.19,54.21,54.09,54.1,52039.0
2024-07-16 15:40:00,54.11,54.13,54.08,54.09,82092.0,54.11,54.13,54.08,54.09,82092.0
2024-07-16 15:45:00,54.09,54.09,54.04,54.05,81019.0,54.09,54.09,54.04,54.05,81019.0
2024-07-16 15:50:00,54.06,54.11,54.04,54.06,194865.0,54.06,54.11,54.04,54.06,194865.0
2024-07-16 15:55:00,54.07,54.07,53.98,53.98,354080.0,54.07,54.07,53.98,53.98,354080.0
2024-07-17 09:30:00,53.71,53.72,53.5,53.57,72039.0,53.71,53.72,53.5,53.57,72039.0
2024-07-17 09:35:00,53.61,53.64,53.38,53.38,15484.0,53.61,53.64,53.38,53.38,15484.0
2024-07-17 09:40:00,53.39,53.59,53.36,53.56,17126.0,53.39,53.59,53.36,53.56,17126.0
2024-07-17 09:45:00,53.56,53.61,53.37,53.46,68359.0,53.56,53.61,53.37,53.46,68359.0
2024-07-17 09:50:00,53.43,53.74,53.32,53.73,96129.0,53.43,53.74,53.32,53.73,96129.0
2024-07-17 09:55:00,53.75,53.75,53.52,53.52,15306.0,53.75,53.75,53.52,53.52,15306.0
2024-07-17 10:00:00,53.52,53.53,53.22,53.32,68489.0,53.52,53.53,53.22,53.32,68489.0
2024-07-17 10:05:00,53.32,53.35,53.18,53.34,93453.0,53.32,53.35,53.18,53.34,93453.0
2024-07-17 10:10:00,53.34,53.48,53.33,53.43,39410.0,53.34,53.48,53.33,53.43,39410.0
2024-07-17 10:15:00,53.42,53.46,53.34,53.46,30823.0,53.42,53.46,53.34,53.46,30823.0
2024-07-17 10:20:00,53.45,53.57,53.44,53.47,30418.0,53.45,53.57,53.44,53.47,30418.0
2024-07-17 10:25:00,53.47,53.53,53.45,53.51,31733.0,53.47,53.53,53.45,53.51,31733.0
2024-07-17 10:30:00,53.49,53.51,53.45,53.47,19238.0,53.49,53.51,53.45,53.47,19238.0
2024-07-17 10:35:00,53.45,53.53,53.4,53.47,16945.0,53.45,53.53,53.4,53.47,16945.0
2024-07-17 10:40:00,53.49,53.53,53.46,53.48,28550.0,53.49,53.53,53.46,53.48,28550.0
2024-07-17 10:45:00,53.48,53.49,53.36,53.38,222370.0,53.48,53.49,53.36,53.38,222370.0
2024-07-17 10:50:00,53.39,53.44,53.31,53.44,86850.0,53.39,53.44,53.31,53.44,86850.0
2024-07-17 10:55:00,53.44,53.47,53.25,53.29,89905.0,53.44,53.47,53.25,53.29,89905.0
2024-07-17 11:00:00,53.28,53.32,53.18,53.2,21834.0,53.28,53.32,53.18,53.2,21834.0
2024-07-17 11:05:00,53.21,53.27,53.2,53.27,30151.0,53.21,53.27,53.2,53.27,30151.0
2024-07-17 11:10:00,53.26,53.36,53.23,53.34,32533.0,53.26,53.36,53.23,53.34,32533.0
2024-07-17 11:15:00,53.35,53.43,53.33,53.4,26195.0,53.35,53.43,53.33,53.4,26195.0
2024-07-17 11:20:00,53.39,53.46,53.32,53.45,22233.0,53.39,53.46,53.32,53.45,22233.0
2024-07-17 11:25:00,53.44,53.44,53.35,53.43,17905.0,53.44,53.44,53.35,53.43,17905.0
2024-07-17 11:30:00,53.43,53.5,53.43,53.49,52746.0,53.43,53.5,53.43,53.49,52746.0
2024-07-17 11:35:00,53.48,53.5,53.43,53.5,25003.0,53.48,53.5,53.43,53.5,25003.0
2024-07-17 11:40:00,53.5,53.51,53.45,53.5,12936.0,53.5,53.51,53.45,53.5,12936.0
2024-07-17 11:45:00,53.5,53.52,53.48,53.5,64873.0,53.5,53.52,53.48,53.5,64873.0
2024-07-17 11:50:00,53.51,53.54,53.42,53.48,49494.0,53.51,53.54,53.42,53.48,49494.0
2024-07-17 11:55:00,53.48,53.49,53.41,53.45,25207.0,53.48,53.49,53.41,53.45,25207.0
2024-07-17 12:00:00,53.44,53.44,53.37,53.41,16856.0,53.44,53.44,53.37,53.41,16856.0
2024-07-17 12:05:00,53.41,53.5,53.41,53.49,26675.0,53.41,53.5,53.41,53.49,26675.0
2024-07-17 12:10:00,53.49,53.5,53.44,53.45,16202.0,53.49,53.5,53.44,53.45,16202.0
2024-07-17 12:15:00,53.45,53.51,53.44,53.47,18339.0,53.45,53.51,53.44,53.47,18339.0
2024-07-17 12:20:00,53.47,53.5,53.39,53.4,28308.0,53.47,53.5,53.39,53.4,28308.0
2024-07-17 12:25:00,53.4,53.41,53.36,53.4,30802.0,53.4,53.41,53.36,53.4,30802.0
2024-07-17 12:30:00,53.4,53.41,53.35,53.38,20060.0,53.4,53.41,53.35,53.38,20060.0
2024-07-17 12:35:00,53.37,53.38,53.29,53.35,18085.0,53.37,53.38,53.29,53.35,18085.0
2024-07-17 12:40:00,53.36,53.4,53.34,53.36,12955.0,53.36,53.4,53.34,53.36,12955.0
2024-07-17 12:45:00,53.37,53.4,53.33,53.39,16748.0,53.37,53.4,53.33,53.39,16748.0
2024-07-17 12:50:00,53.4,53.42,53.37,53.38,27547.0,53.4,53.42,53.37,53.38,27547.0
2024-07-17 12:55:00,53.38,53.42,53.37,53.38,43590.0,53.38,53.42,53.37,53.38,43590.0
2024-07-17 13:00:00,53.38,53.39,53.32,53.33,11754.0,53.38,53.39,53.32,53.33,11754.0
2024-07-17 13:05:00,53.34,53.34,53.29,53.3,10326.0,53.34,53.34,53.29,53.3,10326.0
2024-07-17 13:10:00,53.3,53.31,53.24,53.28,27027.0,53.3,53.31,53.24,53.28,27027.0
2024-07-17 13:15:00,53.28,53.32,53.23,53.3,18093.0,53.28,53.32,53.23,53.3,18093.0
2024-07-17 13:20:00,53.31,53.37,53.3,53.31,24612.0,53.31,53.37,53.3,53.31,24612.0
2024-07-17 13:25:00,53.32,53.34,53.28,53.31,13474.0,53.32,53.34,53.28,53.31,13474.0
2024-07-17 13:30:00,53.3,53.34,53.3,53.3,12820.0,53.3,53.34,53.3,53.3,12820.0
2024-07-17 13:35:00,53.3,53.35,53.29,53.31,16850.0,53.3,53.35,53.29,53.31,16850.0
2024-07-17 13:40:00,53.29,53.34,53.28,53.34,17732.0,53.29,53.34,53.28,53.34,17732.0
2024-07-17 13:45:00,53.34,53.36,53.3,53.3,18288.0,53.34,53.36,53.3,53.3,18288.0
2024-07-17 13:50:00,53.31,53.31,53.25,53.28,13199.0,53.31,53.31,53.25,53.28,13199.0
2024-07-17 13:55:00,53.28,53.3,53.27,53.28,14197.0,53.28,53.3,53.27,53.28,14197.0
2024-07-17 14:00:00,53.28,53.29,53.22,53.27,27527.0,53.28,53.29,53.22,53.27,27527.0
2024-07-17 14:05:00,53.26,53.31,53.23,53.3,24321.0,53.26,53.31,53.23,53.3,24321.0
2024-07-17 14:10:00,53.3,53.31,53.26,53.27,62104.0,53.3,53.31,53.26,53.27,62104.0
2024-07-17 14:15:00,53.26,53.31,53.25,53.3,35112.0,53.26,53.31,53.25,53.3,35112.0
2024-07-17 14:20:00,53.3,53.36,53.29,53.34,17542.0,53.3,53.36,53.29,53.34,17542.0
2024-07-17 14:25:00,53.33,53.35,53.3,53.35,19717.0,53.33,53.35,53.3,53.35,19717.0
2024-07-17 14:30:00,53.35,53.38,53.32,53.34,33949.0,53.35,53.38,53.32,53.34,33949.0
2024-07-17 14:35:00,53.33,53.34,53.26,53.3,22938.0,53.33,53.34,53.26,53.3,22938.0
2024-07-17 14:40:00,53.3,53.31,53.23,53.25,22814.0,53.3,53.31,53.23,53.25,22814.0
2024-07-17 14:45:00,53.25,53.25,53.2,53.24,93114.0,53.25,53.25,53.2,53.24,93114.0
2024-07-17 14:50:00,53.24,53.25,53.18,53.19,41922.0,53.24,53.25,53.18,53.19,41922.0
2024-07-17 14:55:00,53.19,53.21,53.16,53.2,55825.0,53.19,53.21,53.16,53.2,55825.0
2024-07-17 15:00:00,53.2,53.25,53.19,53.25,19331.0,53.2,53.25,53.19,53.25,19331.0
2024-07-17 15:05:00,53.25,53.25,53.22,53.23,39634.0,53.25,53.25,53.22,53.23,39634.0
2024-07-17 15:10:00,53.23,53.28,53.22,53.24,23046.0,53.23,53.28,53.22,53.24,23046.0
2024-07-17 15:15:00,53.24,53.25,53.19,53.21,34281.0,53.24,53.25,53.19,53.21,34281.0
2024-07-17 15:20:00,53.21,53.27,53.15,53.26,71893.0,53.21,53.27,53.15,53.26,71893.0
2024-07-17 15:25:00,53.25,53.26,53.22,53.26,15811.0,53.25,53.26,53.22,53.26,15811.0
2024-07-17 15:30:00,53.26,53.3,53.22,53.22,38653.0,53.26,53.3,53.22,53.22,38653.0
2024-07-17 15:35:00,53.22,53.25,53.19,53.2,37983.0,53.22,53.25,53.19,53.2,37983.0
2024-07-17 15:40:00,53.2,53.23,53.17,53.21,144174.0,53.2,53.23,53.17,53.21,144174.0
2024-07-17 15:45:00,53.21,53.23,53.19,53.21,47645.0,53.21,53.23,53.19,53.21,47645.0
2024-07-17 15:50:00,53.22,53.29,53.18,53.18,139768.0,53.22,53.29,53.18,53.18,139768.0
2024-07-17 15:55:00,53.19,53.19,52.97,52.97,530769.0,53.19,53.19,52.97,52.97,530769.0
2024-07-18 09:30:00,52.89,53.01,52.75,52.83,68798.0,52.89,53.01,52.75,52.83,68798.0
2024-07-18 09:35:00,52.86,52.92,52.77,52.85,10973.0,52.86,52.92,52.77,52.85,10973.0
2024-07-18 09:40:00,52.82,52.97,52.82,52.88,22135.0,52.82,52.97,52.82,52.88,22135.0
2024-07-18 09:45:00,52.9,53.02,52.87,52.92,46644.0,52.9,53.02,52.87,52.92,46644.0
2024-07-18 09:50:00,52.94,53.0,52.91,52.93,7179.0,52.94,53.0,52.91,52.93,7179.0
2024-07-18 09:55:00,52.92,53.01,52.87,53.0,18609.0,52.92,53.01,52.87,53.0,18609.0
2024-07-18 10:00:00,52.99,53.01,52.94,52.97,45857.0,52.99,53.01,52.94,52.97,45857.0
2024-07-18 10:05:00,52.97,52.98,52.9,52.91,38067.0,52.97,52.98,52.9,52.91,38067.0
2024-07-18 10:10:00,52.91,52.93,52.72,52.73,34685.0,52.91,52.93,52.72,52.73,34685.0
2024-07-18 10:15:00,52.73,52.85,52.72,52.76,84797.0,52.73,52.85,52.72,52.76,84797.0
2024-07-18 10:20:00,52.76,52.76,52.65,52.76,43272.0,52.76,52.76,52.65,52.76,43272.0
2024-07-18 10:25:00,52.76,52.81,52.62,52.64,28726.0,52.76,52.81,52.62,52.64,28726.0
2024-07-18 10:30:00,52.65,52.67,52.44,52.45,39240.0,52.65,52.67,52.44,52.45,39240.0
2024-07-18 10:35:00,52.44,52.5,52.4,52.48,25444.0,52.44,52.5,52.4,52.48,25444.0
2024-07-18 10:40:00,52.48,52.57,52.46,52.56,40133.0,52.48,52.57,52.46,52.56,40133.0
2024-07-18 10:45:00,52.55,52.56,52.48,52.5,65218.0,52.55,52.56,52.48,52.5,65218.0
2024-07-18 10:50:00,52.5,52.67,52.48,52.65,73480.0,52.5,52.67,52.48,52.65,73480.0
2024-07-18 10:55:00,52.67,52.68,52.6,52.62,79529.0,52.67,52.68,52.6,52.62,79529.0
2024-07-18 11:00:00,52.61,52.65,52.53,52.57,34770.0,52.61,52.65,52.53,52.57,34770.0
2024-07-18 11:05:00,52.57,52.58,52.52,52.54,31926.0,52.57,52.58,52.52,52.54,31926.0
2024-07-18 11:10:00,52.54,52.58,52.49,52.54,28871.0,52.54,52.58,52.49,52.54,28871.0
2024-07-18 11:15:00,52.54,52.6,52.52,52.54,27738.0,52.54,52.6,52.52,52.54,27738.0
2024-07-18 11:20:00,52.54,52.57,52.5,52.54,62647.0,52.54,52.57,52.5,52.54,62647.0
2024-07-18 11:25:00,52.54,52.67,52.52,52.62,65255.0,52.54,52.67,52.52,52.62,65255.0
2024-07-18 11:30:00,52.62,52.66,52.56,52.56,41306.0,52.62,52.66,52.56,52.56,41306.0
2024-07-18 11:35:00,52.57,52.62,52.52,52.52,36860.0,52.57,52.62,52.52,52.52,36860.0
2024-07-18 11:40:00,52.51,52.51,52.37,52.38,36822.0,52.51,52.51,52.37,52.38,36822.0
2024-07-18 11:45:00,52.37,52.37,52.18,52.21,44270.0,52.37,52.37,52.18,52.21,44270.0
2024-07-18 11:50:00,52.22,52.29,52.19,52.21,27855.0,52.22,52.29,52.19,52.21,27855.0
2024-07-18 11:55:00,52.22,52.23,52.16,52.2,32868.0,52.22,52.23,52.16,52.2,32868.0
2024-07-18 12:00:00,52.19,52.21,52.16,52.19,54811.0,52.19,52.21,52.16,52.19,54811.0
2024-07-18 12:05:00,52.19,52.21,52.08,52.14,46543.0,52.19,52.21,52.08,52.14,46543.0
2024-07-18 12:10:00,52.15,52.15,52.0,52.05,49600.0,52.15,52.15,52.0,52.05,49600.0
2024-07-18 12:15:00,52.05,52.07,52.0,52.06,55358.0,52.05,52.07,52.0,52.06,55358.0
2024-07-18 12:20:00,52.05,52.1,52.0,52.1,50016.0,52.05,52.1,52.0,52.1,50016.0
2024-07-18 12:25:00,52.07,52.07,51.96,51.96,177684.0,52.07,52.07,51.96,51.96,177684.0
2024-07-18 12:30:00,51.96,52.06,51.91,52.04,67253.0,51.96,52.06,51.91,52.04,67253.0
2024-07-18 12:35:00,52.03,52.03,51.98,51.99,44838.0,52.03,52.03,51.98,51.99,44838.0
2024-07-18 12:40:00,51.99,52.2,51.96,52.16,255496.0,51.99,52.2,51.96,52.16,255496.0
2024-07-18 12:45:00,52.16,52.18,52.07,52.1,279475.0,52.16,52.18,52.07,52.1,279475.0
2024-07-18 12:50:00,52.1,52.17,52.08,52.15,47621.0,52.1,52.17,52.08,52.15,47621.0
2024-07-18 12:55:00,52.15,52.19,52.06,52.07,88221.0,52.15,52.19,52.06,52.07,88221.0
2024-07-18 13:00:00,52.07,52.2,52.06,52.19,117273.0,52.07,52.2,52.06,52.19,117273.0
2024-07-18 13:05:00,52.18,52.18,52.07,52.11,58605.0,52.18,52.18,52.07,52.11,58605.0
2024-07-18 13:10:00,52.11,52.17,52.04,52.12,234017.0,52.11,52.17,52.04,52.12,234017.0
2024-07-18 13:15:00,52.12,52.16,52.11,52.15,88914.0,52.12,52.16,52.11,52.15,88914.0
2024-07-18 13:20:00,52.16,52.18,52.13,52.18,52589.0,52.16,52.18,52.13,52.18,52589.0
2024-07-18 13:25:00,52.18,52.19,52.13,52.14,28567.0,52.18,52.19,52.13,52.14,28567.0
2024-07-18 13:30:00,52.14,52.18,52.06,52.07,71836.0,52.14,52.18,52.06,52.07,71836.0
2024-07-18 13:35:00,52.07,52.09,52.03,52.05,22942.0,52.07,52.09,52.03,52.05,22942.0
2024-07-18 13:40:00,52.05,52.08,52.03,52.06,36832.0,52.05,52.08,52.03,52.06,36832.0
2024-07-18 13:45:00,52.07,52.09,52.0,52.01,104828.0,52.07,52.09,52.0,52.01,104828.0
2024-07-18 13:50:00,52.0,52.0,51.93,51.97,29156.0,52.0,52.0,51.93,51.97,29156.0
2024-07-18 13:55:00,51.98,51.99,51.89,51.9,25010.0,51.98,51.99,51.89,51.9,25010.0
2024-07-18 14:00:00,51.89,51.89,51.77,51.85,39169.0,51.89,51.89,51.77,51.85,39169.0
2024-07-18 14:05:00,51.86,51.91,51.86,51.88,29627.0,51.86,51.91,51.86,51.88,29627.0
2024-07-18 14:10:00,51.88,51.88,51.79,51.8,48146.0,51.88,51.88,51.79,51.8,48146.0
2024-07-18 14:15:00,51.8,51.85,51.77,51.83,39850.0,51.8,51.85,51.77,51.83,39850.0
2024-07-18 14:20:00,51.83,51.84,51.78,51.83,55306.0,51.83,51.84,51.78,51.83,55306.0
2024-07-18 14:25:00,51.83,51.85,51.73,51.77,31291.0,51.83,51.85,51.73,51.77,31291.0
2024-07-18 14:30:00,51.78,51.78,51.72,51.72,30167.0,51.78,51.78,51.72,51.72,30167.0
2024-07-18 14:35:00,51.72,51.73,51.6,51.61,54461.0,51.72,51.73,51.6,51.61,54461.0
2024-07-18 14:40:00,51.61,51.66,51.56,51.62,55254.0,51.61,51.66,51.56,51.62,55254.0
2024-07-18 14:45:00,51.62,51.66,51.6,51.62,32426.0,51.62,51.66,51.6,51.62,32426.0
2024-07-18 14:50:00,51.62,51.7,51.57,51.7,38562.0,51.62,51.7,51.57,51.7,38562.0
2024-07-18 14:55:00,51.7,51.72,51.63,51.66,40169.0,51.7,51.72,51.63,51.66,40169.0
2024-07-18 15:00:00,51.66,51.7,51.64,51.64,31228.0,51.66,51.7,51.64,51.64,31228.0
2024-07-18 15:05:00,51.65,51.69,51.57,51.6,40420.0,51.65,51.69,51.57,51.6,40420.0
2024-07-18 15:10:00,51.6,51.6,51.48,51.51,58950.0,51.6,51.6,51.48,51.51,58950.0
2024-07-18 15:15:00,51.51,51.61,51.51,51.6,49060.0,51.51,51.61,51.51,51.6,49060.0
2024-07-18 15:20:00,51.6,51.6,51.51,51.52,42328.0,51.6,51.6,51.51,51.52,42328.0
2024-07-18 15:25:00,51.52,51.6,51.51,51.59,46969.0,51.52,51.6,51.51,51.59,46969.0
2024-07-18 15:30:00,51.59,51.66,51.58,51.62,42142.0,51.59,51.66,51.58,51.62,42142.0
2024-07-18 15:35:00,51.63,51.69,51.58,51.62,156995.0,51.63,51.69,51.58,51.62,156995.0
2024-07-18 15:40:00,51.63,51.67,51.59,51.61,82208.0,51.63,51.67,51.59,51.61,82208.0
2024-07-18 15:45:00,51.62,51.67,51.59,51.66,231515.0,51.62,51.67,51.59,51.66,231515.0
2024-07-18 15:50:00,51.66,51.83,51.59,51.59,180266.0,51.66,51.83,51.59,51.59,180266.0
2024-07-18 15:55:00,51.59,51.68,51.59,51.66,294984.0,51.59,51.68,51.59,51.66,294984.0
2024-07-19 09:30:00,51.88,51.92,51.52,51.84,286335.0,51.88,51.92,51.52,51.84,286335.0
2024-07-19 09:35:00,51.83,52.23,51.82,52.21,55422.0,51.83,52.23,51.82,52.21,55422.0
2024-07-19 09:40:00,52.21,52.45,52.18,52.34,59644.0,52.21,52.45,52.18,52.34,59644.0
2024-07-19 09:45:00,52.34,52.4,52.15,52.19,30177.0,52.34,52.4,52.15,52.19,30177.0
2024-07-19 09:50:00,52.21,52.38,52.18,52.23,106286.0,52.21,52.38,52.18,52.23,106286.0
2024-07-19 09:55:00,52.22,52.33,52.18,52.24,17854.0,52.22,52.33,52.18,52.24,17854.0
2024-07-19 10:00:00,52.23,52.28,52.12,52.12,24122.0,52.23,52.28,52.12,52.12,24122.0
2024-07-19 10:05:00,52.08,52.16,52.06,52.13,20491.0,52.08,52.16,52.06,52.13,20491.0
2024-07-19 10:10:00,52.12,52.14,52.0,52.05,17049.0,52.12,52.14,52.0,52.05,17049.0
2024-07-19 10:15:00,52.05,52.14,52.04,52.09,18479.0,52.05,52.14,52.04,52.09,18479.0
2024-07-19 10:20:00,52.09,52.09,52.05,52.09,12810.0,52.09,52.09,52.05,52.09,12810.0
2024-07-19 10:25:00,52.08,52.09,51.94,51.97,24321.0,52.08,52.09,51.94,51.97,24321.0
2024-07-19 10:30:00,51.96,52.01,51.88,51.9,22003.0,51.96,52.01,51.88,51.9,22003.0
2024-07-19 10:35:00,51.89,51.94,51.84,51.89,24872.0,51.89,51.94,51.84,51.89,24872.0
2024-07-19 10:40:00,51.88,51.88,51.76,51.76,30914.0,51.88,51.88,51.76,51.76,30914.0
2024-07-19 10:45:00,51.75,51.83,51.74,51.77,96185.0,51.75,51.83,51.74,51.77,96185.0
2024-07-19 10:50:00,51.75,51.92,51.75,51.92,22462.0,51.75,51.92,51.75,51.92,22462.0
2024-07-19 10:55:00,51.92,51.92,51.85,51.9,22495.0,51.92,51.92,51.85,51.9,22495.0
2024-07-19 11:00:00,51.9,52.14,51.89,52.07,30352.0,51.9,52.14,51.89,52.07,30352.0
2024-07-19 11:05:00,52.08,52.16,52.04,52.05,53091.0,52.08,52.16,52.04,52.05,53091.0
2024-07-19 11:10:00,52.04,52.08,52.0,52.04,18735.0,52.04,52.08,52.0,52.04,18735.0
2024-07-19 11:15:00,52.04,52.09,52.03,52.04,24774.0,52.04,52.09,52.03,52.04,24774.0
2024-07-19 11:20:00,52.05,52.11,51.98,52.08,19196.0,52.05,52.11,51.98,52.08,19196.0
2024-07-19 11:25:00,52.08,52.1,52.0,52.01,27486.0,52.08,52.1,52.0,52.01,27486.0
2024-07-19 11:30:00,52.01,52.01,51.93,51.93,17530.0,52.01,52.01,51.93,51.93,17530.0
2024-07-19 11:35:00,51.92,51.97,51.91,51.94,71003.0,51.92,51.97,51.91,51.94,71003.0
2024-07-19 11:40:00,51.94,51.97,51.83,51.91,23993.0,51.94,51.97,51.83,51.91,23993.0
2024-07-19 11:45:00,51.91,51.99,51.85,51.99,11470.0,51.91,51.99,51.85,51.99,11470.0
2024-07-19 11:50:00,52.0,52.0,51.93,51.98,19703.0,52.0,52.0,51.93,51.98,19703.0
2024-07-19 11:55:00,51.97,52.07,51.95,52.07,19215.0,51.97,52.07,51.95,52.07,19215.0
2024-07-19 12:00:00,52.07,52.1,52.02,52.04,19798.0,52.07,52.1,52.02,52.04,19798.0
2024-07-19 12:05:00,52.04,52.11,52.02,52.05,18852.0,52.04,52.11,52.02,52.05,18852.0
2024-07-19 12:10:00,52.05,52.05,51.98,52.0,21036.0,52.05,52.05,51.98,52.0,21036.0
2024-07-19 12:15:00,52.0,52.04,51.95,51.96,13415.0,52.0,52.04,51.95,51.96,13415.0
2024-07-19 12:20:00,51.96,51.99,51.92,51.95,16274.0,51.96,51.99,51.92,51.95,16274.0
2024-07-19 12:25:00,51.95,52.01,51.95,51.96,10727.0,51.95,52.01,51.95,51.96,10727.0
2024-07-19 12:30:00,51.96,51.96,51.9,51.93,8759.0,51.96,51.96,51.9,51.93,8759.0
2024-07-19 12:35:00,51.93,52.02,51.91,52.01,140576.0,51.93,52.02,51.91,52.01,140576.0
2024-07-19 12:40:00,52.01,52.06,52.0,52.04,18020.0,52.01,52.06,52.0,52.04,18020.0
2024-07-19 12:45:00,52.05,52.11,52.03,52.11,11279.0,52.05,52.11,52.03,52.11,11279.0
2024-07-19 12:50:00,52.11,52.11,52.04,52.05,10694.0,52.11,52.11,52.04,52.05,10694.0
2024-07-19 12:55:00,52.05,52.08,52.0,52.02,17659.0,52.05,52.08,52.0,52.02,17659.0
2024-07-19 13:00:00,52.01,52.04,51.96,52.04,24665.0,52.01,52.04,51.96,52.04,24665.0
2024-07-19 13:05:00,52.04,52.04,51.89,51.91,12328.0,52.04,52.04,51.89,51.91,12328.0
2024-07-19 13:10:00,51.9,51.92,51.86,51.91,15325.0,51.9,51.92,51.86,51.91,15325.0
2024-07-19 13:15:00,51.91,51.93,51.87,51.88,17923.0,51.91,51.93,51.87,51.88,17923.0
2024-07-19 13:20:00,51.88,51.89,51.77,51.8,17521.0,51.88,51.89,51.77,51.8,17521.0
2024-07-19 13:25:00,51.81,51.86,51.79,51.81,29646.0,51.81,51.86,51.79,51.81,29646.0
2024-07-19 13:30:00,51.81,51.81,51.72,51.77,23857.0,51.81,51.81,51.72,51.77,23857.0
2024-07-19 13:35:00,51.77,51.85,51.77,51.81,14390.0,51.77,51.85,51.77,51.81,14390.0
2024-07-19 13:40:00,51.8,51.83,51.74,51.82,31495.0,51.8,51.83,51.74,51.82,31495.0
2024-07-19 13:45:00,51.82,51.93,51.81,51.93,24290.0,51.82,51.93,51.81,51.93,24290.0
2024-07-19 13:50:00,51.94,51.95,51.87,51.93,17499.0,51.94,51.95,51.87,51.93,17499.0
2024-07-19 13:55:00,51.94,52.01,51.92,52.0,13236.0,51.94,52.01,51.92,52.0,13236.0
2024-07-19 14:00:00,51.99,52.0,51.93,51.94,35802.0,51.99,52.0,51.93,51.94,35802.0
2024-07-19 14:05:00,51.95,51.99,51.94,51.98,9633.0,51.95,51.99,51.94,51.98,9633.0
2024-07-19 14:10:00,51.97,51.99,51.94,51.97,10960.0,51.97,51.99,51.94,51.97,10960.0
2024-07-19 14:15:00,51.96,51.98,51.95,51.97,28358.0,51.96,51.98,51.95,51.97,28358.0
2024-07-19 14:20:00,51.97,51.97,51.89,51.91,25820.0,51.97,51.97,51.89,51.91,25820.0
2024-07-19 14:25:00,51.91,51.92,51.87,51.88,18247.0,51.91,51.92,51.87,51.88,18247.0
2024-07-19 14:30:00,51.88,51.93,51.86,51.88,28232.0,51.88,51.93,51.86,51.88,28232.0
2024-07-19 14:35:00,51.88,51.89,51.79,51.8,12140.0,51.88,51.89,51.79,51.8,12140.0
2024-07-19 14:40:00,51.8,51.82,51.72,51.73,14397.0,51.8,51.82,51.72,51.73,14397.0
2024-07-19 14:45:00,51.73,51.76,51.73,51.76,18813.0,51.73,51.76,51.73,51.76,18813.0
2024-07-19 14:50:00,51.75,51.81,51.75,51.8,9658.0,51.75,51.81,51.75,51.8,9658.0
2024-07-19 14:55:00,51.79,51.84,51.79,51.83,8243.0,51.79,51.84,51.79,51.83,8243.0
2024-07-19 15:00:00,51.83,51.91,51.81,51.9,24565.0,51.83,51.91,51.81,51.9,24565.0
2024-07-19 15:05:00,51.9,51.92,51.84,51.9,61907.0,51.9,51.92,51.84,51.9,61907.0
2024-07-19 15:10:00,51.91,51.96,51.9,51.95,10870.0,51.91,51.96,51.9,51.95,10870.0
2024-07-19 15:15:00,51.95,51.96,51.9,51.95,18471.0,51.95,51.96,51.9,51.95,18471.0
2024-07-19 15:20:00,51.94,51.98,51.92,51.92,14769.0,51.94,51.98,51.92,51.92,14769.0
2024-07-19 15:25:00,51.93,51.97,51.92,51.95,17114.0,51.93,51.97,51.92,51.95,17114.0
2024-07-19 15:30:00,51.95,51.95,51.89,51.9,38511.0,51.95,51.95,51.89,51.9,38511.0
2024-07-19 15:35:00,51.9,51.96,51.89,51.95,35557.0,51.9,51.96,51.89,51.95,35557.0
2024-07-19 15:40:00,51.95,51.97,51.92,51.94,52456.0,51.95,51.97,51.92,51.94,52456.0
2024-07-19 15:45:00,51.94,51.96,51.81,51.83,80069.0,51.94,51.96,51.81,51.83,80069.0
2024-07-19 15:50:00,51.83,51.86,51.77,51.79,87524.0,51.83,51.86,51.77,51.79,87524.0
2024-07-19 15:55:00,51.78,51.79,51.69,51.72,246468.0,51.78,51.79,51.69,51.72,246468.0
2024-07-22 09:30:00,52.07,52.18,51.8,51.95,51815.0,52.07,52.18,51.8,51.95,51815.0
2024-07-22 09:35:00,52.0,52.12,52.0,52.07,9953.0,52.0,52.12,52.0,52.07,9953.0
2024-07-22 09:40:00,52.07,52.09,51.86,51.89,11513.0,52.07,52.09,51.86,51.89,11513.0
2024-07-22 09:45:00,51.93,52.05,51.92,52.03,6220.0,51.93,52.05,51.92,52.03,6220.0
2024-07-22 09:50:00,52.04,52.04,51.87,51.9,6110.0,52.04,52.04,51.87,51.9,6110.0
2024-07-22 09:55:00,51.89,51.9,51.69,51.71,12652.0,51.89,51.9,51.69,51.71,12652.0
2024-07-22 10:00:00,51.72,51.75,51.66,51.7,13680.0,51.72,51.75,51.66,51.7,13680.0
2024-07-22 10:05:00,51.7,51.74,51.67,51.74,22932.0,51.7,51.74,51.67,51.74,22932.0
2024-07-22 10:10:00,51.74,51.91,51.72,51.89,28424.0,51.74,51.91,51.72,51.89,28424.0
2024-07-22 10:15:00,51.9,51.91,51.81,51.86,32083.0,51.9,51.91,51.81,51.86,32083.0
2024-07-22 10:20:00,51.86,51.9,51.81,51.9,19867.0,51.86,51.9,51.81,51.9,19867.0
2024-07-22 10:25:00,51.9,51.94,51.85,51.92,22273.0,51.9,51.94,51.85,51.92,22273.0
2024-07-22 10:30:00,51.92,51.92,51.78,51.9,15593.0,51.92,51.92,51.78,51.9,15593.0
2024-07-22 10:35:00,51.89,51.98,51.89,51.96,10932.0,51.89,51.98,51.89,51.96,10932.0
2024-07-22 10:40:00,51.96,51.99,51.89,51.98,21694.0,51.96,51.99,51.89,51.98,21694.0
2024-07-22 10:45:00,52.0,52.04,51.91,51.98,18195.0,52.0,52.04,51.91,51.98,18195.0
2024-07-22 10:50:00,51.99,52.07,51.97,52.07,10714.0,51.99,52.07,51.97,52.07,10714.0
2024-07-22 10:55:00,52.07,52.11,52.04,52.06,11797.0,52.07,52.11,52.04,52.06,11797.0
2024-07-22 11:00:00,52.06,52.08,52.03,52.08,17014.0,52.06,52.08,52.03,52.08,17014.0
2024-07-22 11:05:00,52.08,52.11,51.96,51.96,18171.0,52.08,52.11,51.96,51.96,18171.0
2024-07-22 11:10:00,51.97,52.03,51.94,52.01,16145.0,51.97,52.03,51.94,52.01,16145.0
2024-07-22 11:15:00,52.01,52.02,51.9,51.92,16812.0,52.01,52.02,51.9,51.92,16812.0
2024-07-22 11:20:00,51.92,51.94,51.88,51.91,17303.0,51.92,51.94,51.88,51.91,17303.0
2024-07-22 11:25:00,51.9,51.94,51.87,51.89,26975.0,51.9,51.94,51.87,51.89,26975.0
2024-07-22 11:30:00,51.89,51.91,51.86,51.91,14161.0,51.89,51.91,51.86,51.91,14161.0
2024-07-22 11:35:00,51.91,51.93,51.87,51.93,17325.0,51.91,51.93,51.87,51.93,17325.0
2024-07-22 11:40:00,51.93,51.98,51.87,51.96,21415.0,51.93,51.98,51.87,51.96,21415.0
2024-07-22 11:45:00,51.96,51.96,51.89,51.93,12940.0,51.96,51.96,51.89,51.93,12940.0
2024-07-22 11:50:00,51.92,52.0,51.91,52.0,15079.0,51.92,52.0,51.91,52.0,15079.0
2024-07-22 11:55:00,52.0,52.04,51.99,52.0,6718.0,52.0,52.04,51.99,52.0,6718.0
2024-07-22 12:00:00,52.0,52.02,51.92,51.92,8513.0,52.0,52.02,51.92,51.92,8513.0
2024-07-22 12:05:00,51.92,51.97,51.88,51.96,16669.0,51.92,51.97,51.88,51.96,16669.0
2024-07-22 12:10:00,51.97,51.98,51.92,51.97,11113.0,51.97,51.98,51.92,51.97,11113.0
2024-07-22 12:15:00,51.96,51.99,51.96,51.97,11656.0,51.96,51.99,51.96,51.97,11656.0
2024-07-22 12:20:00,51.97,51.99,51.96,51.97,11093.0,51.97,51.99,51.96,51.97,11093.0
2024-07-22 12:25:00,51.97,51.98,51.92,51.94,9715.0,51.97,51.98,51.92,51.94,9715.0
2024-07-22 12:30:00,51.94,51.94,51.89,51.93,24167.0,51.94,51.94,51.89,51.93,24167.0
2024-07-22 12:35:00,51.93,52.03,51.93,52.0,11048.0,51.93,52.03,51.93,52.0,11048.0
2024-07-22 12:40:00,52.01,52.07,52.0,52.06,8119.0,52.01,52.07,52.0,52.06,8119.0
2024-07-22 12:45:00,52.07,52.1,52.03,52.1,8228.0,52.07,52.1,52.03,52.1,8228.0
2024-07-22 12:50:00,52.1,52.19,52.07,52.17,18347.0,52.1,52.19,52.07,52.17,18347.0
2024-07-22 12:55:00,52.18,52.2,52.15,52.18,9172.0,52.18,52.2,52.15,52.18,9172.0
2024-07-22 13:00:00,52.18,52.23,52.18,52.23,7620.0,52.18,52.23,52.18,52.23,7620.0
2024-07-22 13:05:00,52.24,52.27,52.22,52.25,9999.0,52.24,52.27,52.22,52.25,9999.0
2024-07-22 13:10:00,52.26,52.26,52.23,52.25,12535.0,52.26,52.26,52.23,52.25,12535.0
2024-07-22 13:15:00,52.25,52.29,52.24,52.29,9063.0,52.25,52.29,52.24,52.29,9063.0
2024-07-22 13:20:00,52.28,52.29,52.23,52.26,12172.0,52.28,52.29,52.23,52.26,12172.0
2024-07-22 13:25:00,52.26,52.27,52.24,52.26,11319.0,52.26,52.27,52.24,52.26,11319.0
2024-07-22 13:30:00,52.26,52.34,52.23,52.33,13828.0,52.26,52.34,52.23,52.33,13828.0
2024-07-22 13:35:00,52.33,52.34,52.27,52.32,13726.0,52.33,52.34,52.27,52.32,13726.0
2024-07-22 13:40:00,52.32,52.35,52.31,52.32,10795.0,52.32,52.35,52.31,52.32,10795.0
2024-07-22 13:45:00,52.32,52.32,52.28,52.3,16655.0,52.32,52.32,52.28,52.3,16655.0
2024-07-22 13:50:00,52.29,52.3,52.26,52.27,8849.0,52.29,52.3,52.26,52.27,8849.0
2024-07-22 13:55:00,52.27,52.3,52.26,52.28,14196.0,52.27,52.3,52.26,52.28,14196.0
2024-07-22 14:00:00,52.28,52.3,52.26,52.28,22905.0,52.28,52.3,52.26,52.28,22905.0
2024-07-22 14:05:00,52.28,52.31,52.26,52.31,16258.0,52.28,52.31,52.26,52.31,16258.0
2024-07-22 14:10:00,52.3,52.34,52.26,52.33,35763.0,52.3,52.34,52.26,52.33,35763.0
2024-07-22 14:15:00,52.34,52.41,52.33,52.4,21867.0,52.34,52.41,52.33,52.4,21867.0
2024-07-22 14:20:00,52.41,52.47,52.4,52.47,18158.0,52.41,52.47,52.4,52.47,18158.0
2024-07-22 14:25:00,52.47,52.48,52.43,52.47,20565.0,52.47,52.48,52.43,52.47,20565.0
2024-07-22 14:30:00,52.47,52.52,52.45,52.51,29329.0,52.47,52.52,52.45,52.51,29329.0
2024-07-22 14:35:00,52.51,52.52,52.48,52.52,16518.0,52.51,52.52,52.48,52.52,16518.0
2024-07-22 14:40:00,52.52,52.53,52.48,52.52,11895.0,52.52,52.53,52.48,52.52,11895.0
2024-07-22 14:45:00,52.52,52.53,52.49,52.5,12374.0,52.52,52.53,52.49,52.5,12374.0
2024-07-22 14:50:00,52.5,52.52,52.46,52.48,21843.0,52.5,52.52,52.46,52.48,21843.0
2024-07-22 14:55:00,52.48,52.48,52.38,52.39,13861.0,52.48,52.48,52.38,52.39,13861.0
2024-07-22 15:00:00,52.39,52.46,52.35,52.46,23453.0,52.39,52.46,52.35,52.46,23453.0
2024-07-22 15:05:00,52.46,52.5,52.42,52.48,36559.0,52.46,52.5,52.42,52.48,36559.0
2024-07-22 15:10:00,52.48,52.51,52.47,52.5,26109.0,52.48,52.51,52.47,52.5,26109.0
2024-07-22 15:15:00,52.5,52.5,52.44,52.46,43834.0,52.5,52.5,52.44,52.46,43834.0
2024-07-22 15:20:00,52.46,52.51,52.44,52.51,36710.0,52.46,52.51,52.44,52.51,36710.0
2024-07-22 15:25:00,52.51,52.51,52.42,52.44,34775.0,52.51,52.51,52.42,52.44,34775.0
2024-07-22 15:30:00,52.45,52.47,52.4,52.42,32642.0,52.45,52.47,52.4,52.42,32642.0
2024-07-22 15:35:00,52.42,52.46,52.39,52.46,22297.0,52.42,52.46,52.39,52.46,22297.0
2024-07-22 15:40:00,52.46,52.47,52.4,52.41,32774.0,52.46,52.47,52.4,52.41,32774.0
2024-07-22 15:45:00,52.41,52.44,52.39,52.4,42908.0,52.41,52.44,52.39,52.4,42908.0
2024-07-22 15:50:00,52.39,52.52,52.35,52.48,134622.0,52.39,52.52,52.35,52.48,134622.0
2024-07-22 15:55:00,52.48,52.56,52.46,52.51,272847.0,52.48,52.56,52.46,52.51,272847.0
2024-07-23 09:30:00,52.52,52.66,52.32,52.57,44724.0,52.52,52.66,52.32,52.57,44724.0
2024-07-23 09:35:00,52.54,52.55,52.43,52.48,13575.0,52.54,52.55,52.43,52.48,13575.0
2024-07-23 09:40:00,52.49,52.58,52.42,52.51,17741.0,52.49,52.58,52.42,52.51,17741.0
2024-07-23 09:45:00,52.53,52.72,52.53,52.72,14512.0,52.53,52.72,52.53,52.72,14512.0
2024-07-23 09:50:00,52.73,52.73,52.5,52.53,7019.0,52.73,52.73,52.5,52.53,7019.0
2024-07-23 09:55:00,52.52,52.68,52.52,52.59,6699.0,52.52,52.68,52.52,52.59,6699.0
2024-07-23 10:00:00,52.59,52.75,52.58,52.74,12539.0,52.59,52.75,52.58,52.74,12539.0
2024-07-23 10:05:00,52.74,52.74,52.62,52.69,11769.0,52.74,52.74,52.62,52.69,11769.0
2024-07-23 10:10:00,52.7,52.71,52.58,52.58,7677.0,52.7,52.71,52.58,52.58,7677.0
2024-07-23 10:15:00,52.59,52.61,52.51,52.53,20725.0,52.59,52.61,52.51,52.53,20725.0
2024-07-23 10:20:00,52.53,52.61,52.51,52.53,19801.0,52.53,52.61,52.51,52.53,19801.0
2024-07-23 10:25:00,52.53,52.6,52.5,52.55,7863.0,52.53,52.6,52.5,52.55,7863.0
2024-07-23 10:30:00,52.55,52.56,52.42,52.47,13736.0,52.55,52.56,52.42,52.47,13736.0
2024-07-23 10:35:00,52.46,52.54,52.46,52.48,13541.0,52.46,52.54,52.46,52.48,13541.0
2024-07-23 10:40:00,52.47,52.48,52.37,52.4,13679.0,52.47,52.48,52.37,52.4,13679.0
2024-07-23 10:45:00,52.39,52.41,52.33,52.35,14780.0,52.39,52.41,52.33,52.35,14780.0
2024-07-23 10:50:00,52.36,52.4,52.35,52.39,11686.0,52.36,52.4,52.35,52.39,11686.0
2024-07-23 10:55:00,52.39,52.48,52.37,52.46,13979.0,52.39,52.48,52.37,52.46,13979.0
2024-07-23 11:00:00,52.46,52.61,52.46,52.6,9679.0,52.46,52.61,52.46,52.6,9679.0
2024-07-23 11:05:00,52.6,52.6,52.53,52.57,7539.0,52.6,52.6,52.53,52.57,7539.0
2024-07-23 11:10:00,52.57,52.63,52.56,52.58,8916.0,52.57,52.63,52.56,52.58,8916.0
2024-07-23 11:15:00,52.58,52.61,52.56,52.57,12214.0,52.58,52.61,52.56,52.57,12214.0
2024-07-23 11:20:00,52.57,52.58,52.47,52.51,22418.0,52.57,52.58,52.47,52.51,22418.0
2024-07-23 11:25:00,52.5,52.5,52.46,52.49,9635.0,52.5,52.5,52.46,52.49,9635.0
2024-07-23 11:30:00,52.49,52.55,52.47,52.53,71235.0,52.49,52.55,52.47,52.53,71235.0
2024-07-23 11:35:00,52.54,52.55,52.47,52.48,10594.0,52.54,52.55,52.47,52.48,10594.0
2024-07-23 11:40:00,52.48,52.55,52.45,52.53,31828.0,52.48,52.55,52.45,52.53,31828.0
2024-07-23 11:45:00,52.54,52.56,52.49,52.53,19743.0,52.54,52.56,52.49,52.53,19743.0
2024-07-23 11:50:00,52.54,52.54,52.42,52.43,4556.0,52.54,52.54,52.42,52.43,4556.0
2024-07-23 11:55:00,52.43,52.47,52.4,52.44,10601.0,52.43,52.47,52.4,52.44,10601.0
2024-07-23 12:00:00,52.43,52.44,52.41,52.44,6091.0,52.43,52.44,52.41,52.44,6091.0
2024-07-23 12:05:00,52.44,52.44,52.39,52.41,8979.0,52.44,52.44,52.39,52.41,8979.0
2024-07-23 12:10:00,52.42,52.42,52.39,52.4,8848.0,52.42,52.42,52.39,52.4,8848.0
2024-07-23 12:15:00,52.39,52.39,52.35,52.36,6088.0,52.39,52.39,52.35,52.36,6088.0
2024-07-23 12:20:00,52.36,52.37,52.24,52.27,17816.0,52.36,52.37,52.24,52.27,17816.0
2024-07-23 12:25:00,52.26,52.3,52.23,52.29,10460.0,52.26,52.3,52.23,52.29,10460.0
2024-07-23 12:30:00,52.29,52.3,52.23,52.29,7597.0,52.29,52.3,52.23,52.29,7597.0
2024-07-23 12:35:00,52.29,52.31,52.27,52.27,7276.0,52.29,52.31,52.27,52.27,7276.0
2024-07-23 12:40:00,52.27,52.32,52.27,52.31,8289.0,52.27,52.32,52.27,52.31,8289.0
2024-07-23 12:45:00,52.3,52.35,52.28,52.34,5218.0,52.3,52.35,52.28,52.34,5218.0
2024-07-23 12:50:00,52.33,52.37,52.32,52.36,5500.0,52.33,52.37,52.32,52.36,5500.0
2024-07-23 12:55:00,52.37,52.4,52.33,52.39,24472.0,52.37,52.4,52.33,52.39,24472.0
2024-07-23 13:00:00,52.39,52.43,52.37,52.43,4505.0,52.39,52.43,52.37,52.43,4505.0
2024-07-23 13:05:00,52.43,52.44,52.38,52.38,9604.0,52.43,52.44,52.38,52.38,9604.0
2024-07-23 13:10:00,52.38,52.4,52.32,52.34,6704.0,52.38,52.4,52.32,52.34,6704.0
2024-07-23 13:15:00,52.34,52.39,52.33,52.37,9055.0,52.34,52.39,52.33,52.37,9055.0
2024-07-23 13:20:00,52.37,52.42,52.37,52.39,4565.0,52.37,52.42,52.37,52.39,4565.0
2024-07-23 13:25:00,52.38,52.41,52.37,52.37,5202.0,52.38,52.41,52.37,52.37,5202.0
2024-07-23 13:30:00,52.37,52.41,52.35,52.38,6682.0,52.37,52.41,52.35,52.38,6682.0
2024-07-23 13:35:00,52.38,52.42,52.38,52.4,3488.0,52.38,52.42,52.38,52.4,3488.0
2024-07-23 13:40:00,52.4,52.41,52.37,52.41,6422.0,52.4,52.41,52.37,52.41,6422.0
2024-07-23 13:45:00,52.41,52.47,52.4,52.46,7180.0,52.41,52.47,52.4,52.46,7180.0
2024-07-23 13:50:00,52.46,52.49,52.45,52.48,4223.0,52.46,52.49,52.45,52.48,4223.0
2024-07-23 13:55:00,52.49,52.5,52.47,52.5,13393.0,52.49,52.5,52.47,52.5,13393.0
2024-07-23 14:00:00,52.49,52.51,52.49,52.5,10067.0,52.49,52.51,52.49,52.5,10067.0
2024-07-23 14:05:00,52.5,52.54,52.49,52.52,3942.0,52.5,52.54,52.49,52.52,3942.0
2024-07-23 14:10:00,52.51,52.53,52.49,52.49,92808.0,52.51,52.53,52.49,52.49,92808.0
2024-07-23 14:15:00,52.5,52.54,52.49,52.53,6544.0,52.5,52.54,52.49,52.53,6544.0
2024-07-23 14:20:00,52.53,52.54,52.52,52.53,5212.0,52.53,52.54,52.52,52.53,5212.0
2024-07-23 14:25:00,52.52,52.53,52.49,52.53,7281.0,52.52,52.53,52.49,52.53,7281.0
2024-07-23 14:30:00,52.54,52.59,52.53,52.58,6285.0,52.54,52.59,52.53,52.58,6285.0
2024-07-23 14:35:00,52.59,52.62,52.58,52.61,12341.0,52.59,52.62,52.58,52.61,12341.0
2024-07-23 14:40:00,52.6,52.6,52.56,52.57,8769.0,52.6,52.6,52.56,52.57,8769.0
2024-07-23 14:45:00,52.58,52.58,52.5,52.5,25551.0,52.58,52.58,52.5,52.5,25551.0
2024-07-23 14:50:00,52.5,52.56,52.49,52.52,11279.0,52.5,52.56,52.49,52.52,11279.0
2024-07-23 14:55:00,52.51,52.53,52.48,52.52,10597.0,52.51,52.53,52.48,52.52,10597.0
2024-07-23 15:00:00,52.51,52.53,52.47,52.51,11848.0,52.51,52.53,52.47,52.51,11848.0
2024-07-23 15:05:00,52.5,52.52,52.49,52.5,6258.0,52.5,52.52,52.49,52.5,6258.0
2024-07-23 15:10:00,52.5,52.51,52.44,52.44,11371.0,52.5,52.51,52.44,52.44,11371.0
2024-07-23 15:15:00,52.44,52.46,52.41,52.43,16416.0,52.44,52.46,52.41,52.43,16416.0
2024-07-23 15:20:00,52.41,52.47,52.4,52.46,15450.0,52.41,52.47,52.4,52.46,15450.0
2024-07-23 15:25:00,52.46,52.46,52.43,52.45,8963.0,52.46,52.46,52.43,52.45,8963.0
2024-07-23 15:30:00,52.44,52.46,52.41,52.44,18648.0,52.44,52.46,52.41,52.44,18648.0
2024-07-23 15:35:00,52.44,52.45,52.39,52.4,14606.0,52.44,52.45,52.39,52.4,14606.0
2024-07-23 15:40:00,52.39,52.4,52.32,52.35,16306.0,52.39,52.4,52.32,52.35,16306.0
2024-07-23 15:45:00,52.35,52.39,52.34,52.39,23316.0,52.35,52.39,52.34,52.39,23316.0
2024-07-23 15:50:00,52.39,52.43,52.34,52.37,71387.0,52.39,52.43,52.34,52.37,71387.0
2024-07-23 15:55:00,52.36,52.38,52.28,52.31,173405.0,52.36,52.38,52.28,52.31,173405.0
2024-07-24 09:30:00,52.25,52.4,52.18,52.29,65817.0,52.25,52.4,52.18,52.29,65817.0
2024-07-24 09:35:00,52.29,52.31,52.19,52.23,6592.0,52.29,52.31,52.19,52.23,6592.0
2024-07-24 09:40:00,52.23,52.37,52.19,52.26,14859.0,52.23,52.37,52.19,52.26,14859.0
2024-07-24 09:45:00,52.29,52.33,52.2,52.33,16337.0,52.29,52.33,52.2,52.33,16337.0
2024-07-24 09:50:00,52.34,52.35,52.16,52.16,7678.0,52.34,52.35,52.16,52.16,7678.0
2024-07-24 09:55:00,52.14,52.14,52.0,52.07,11409.0,52.14,52.14,52.0,52.07,11409.0
2024-07-24 10:00:00,52.07,52.14,51.99,52.14,23410.0,52.07,52.14,51.99,52.14,23410.0
2024-07-24 10:05:00,52.14,52.14,51.97,52.01,13903.0,52.14,52.14,51.97,52.01,13903.0
2024-07-24 10:10:00,52.05,52.07,51.97,52.0,13563.0,52.05,52.07,51.97,52.0,13563.0
2024-07-24 10:15:00,52.0,52.03,51.94,52.01,7700.0,52.0,52.03,51.94,52.01,7700.0
2024-07-24 10:20:00,52.02,52.14,52.01,52.14,18108.0,52.02,52.14,52.01,52.14,18108.0
2024-07-24 10:25:00,52.14,52.22,52.09,52.14,20226.0,52.14,52.22,52.09,52.14,20226.0
2024-07-24 10:30:00,52.14,52.16,52.05,52.08,10938.0,52.14,52.16,52.05,52.08,10938.0
2024-07-24 10:35:00,52.06,52.11,52.03,52.05,14728.0,52.06,52.11,52.03,52.05,14728.0
2024-07-24 10:40:00,52.04,52.12,52.04,52.12,7300.0,52.04,52.12,52.04,52.12,7300.0
2024-07-24 10:45:00,52.13,52.16,52.09,52.13,15693.0,52.13,52.16,52.09,52.13,15693.0
2024-07-24 10:50:00,52.12,52.15,52.07,52.14,11015.0,52.12,52.15,52.07,52.14,11015.0
2024-07-24 10:55:00,52.14,52.16,52.09,52.15,15725.0,52.14,52.16,52.09,52.15,15725.0
2024-07-24 11:00:00,52.15,52.16,52.12,52.14,23822.0,52.15,52.16,52.12,52.14,23822.0
2024-07-24 11:05:00,52.14,52.15,52.08,52.12,15411.0,52.14,52.15,52.08,52.12,15411.0
2024-07-24 11:10:00,52.11,52.12,52.08,52.09,30409.0,52.11,52.12,52.08,52.09,30409.0
2024-07-24 11:15:00,52.09,52.1,52.0,52.03,16920.0,52.09,52.1,52.0,52.03,16920.0
2024-07-24 11:20:00,52.03,52.04,51.97,51.98,18310.0,52.03,52.04,51.97,51.98,18310.0
2024-07-24 11:25:00,51.98,52.08,51.98,52.07,16377.0,51.98,52.08,51.98,52.07,16377.0
2024-07-24 11:30:00,52.08,52.12,52.04,52.1,38425.0,52.08,52.12,52.04,52.1,38425.0
2024-07-24 11:35:00,52.1,52.1,51.97,51.97,68646.0,52.1,52.1,51.97,51.97,68646.0
2024-07-24 11:40:00,51.97,51.97,51.89,51.89,20059.0,51.97,51.97,51.89,51.89,20059.0
2024-07-24 11:45:00,51.89,51.92,51.86,51.92,9961.0,51.89,51.92,51.86,51.92,9961.0
2024-07-24 11:50:00,51.92,51.93,51.87,51.92,19564.0,51.92,51.93,51.87,51.92,19564.0
2024-07-24 11:55:00,51.92,51.93,51.9,51.91,6304.0,51.92,51.93,51.9,51.91,6304.0
2024-07-24 12:00:00,51.92,51.98,51.91,51.97,13681.0,51.92,51.98,51.91,51.97,13681.0
2024-07-24 12:05:00,51.97,51.98,51.9,51.91,9456.0,51.97,51.98,51.9,51.91,9456.0
2024-07-24 12:10:00,51.91,51.98,51.87,51.96,16447.0,51.91,51.98,51.87,51.96,16447.0
2024-07-24 12:15:00,51.97,51.99,51.91,51.93,14457.0,51.97,51.99,51.91,51.93,14457.0
2024-07-24 12:20:00,51.94,51.94,51.77,51.8,128977.0,51.94,51.94,51.77,51.8,128977.0
2024-07-24 12:25:00,51.8,51.81,51.69,51.7,18379.0,51.8,51.81,51.69,51.7,18379.0
2024-07-24 12:30:00,51.69,51.75,51.64,51.75,20252.0,51.69,51.75,51.64,51.75,20252.0
2024-07-24 12:35:00,51.74,51.75,51.7,51.73,11665.0,51.74,51.75,51.7,51.73,11665.0
2024-07-24 12:40:00,51.74,51.74,51.68,51.7,14109.0,51.74,51.74,51.68,51.7,14109.0
2024-07-24 12:45:00,51.71,51.74,51.69,51.7,13782.0,51.71,51.74,51.69,51.7,13782.0
2024-07-24 12:50:00,51.69,51.71,51.64,51.64,8428.0,51.69,51.71,51.64,51.64,8428.0
2024-07-24 12:55:00,51.65,51.71,51.64,51.69,12525.0,51.65,51.71,51.64,51.69,12525.0
2024-07-24 13:00:00,51.7,51.72,51.66,51.66,11734.0,51.7,51.72,51.66,51.66,11734.0
2024-07-24 13:05:00,51.66,51.73,51.65,51.73,13816.0,51.66,51.73,51.65,51.73,13816.0
2024-07-24 13:10:00,51.73,51.74,51.7,51.7,5418.0,51.73,51.74,51.7,51.7,5418.0
2024-07-24 13:15:00,51.7,51.77,51.69,51.76,31265.0,51.7,51.77,51.69,51.76,31265.0
2024-07-24 13:20:00,51.76,51.76,51.66,51.7,16079.0,51.76,51.76,51.66,51.7,16079.0
2024-07-24 13:25:00,51.7,51.72,51.69,51.7,14257.0,51.7,51.72,51.69,51.7,14257.0
2024-07-24 13:30:00,51.71,51.71,51.65,51.67,20133.0,51.71,51.71,51.65,51.67,20133.0
2024-07-24 13:35:00,51.66,51.69,51.66,51.66,15560.0,51.66,51.69,51.66,51.66,15560.0
2024-07-24 13:40:00,51.66,51.69,51.61,51.64,16305.0,51.66,51.69,51.61,51.64,16305.0
2024-07-24 13:45:00,51.65,51.65,51.57,51.58,6005.0,51.65,51.65,51.57,51.58,6005.0
2024-07-24 13:50:00,51.58,51.58,51.51,51.53,15166.0,51.58,51.58,51.51,51.53,15166.0
2024-07-24 13:55:00,51.54,51.55,51.5,51.5,16977.0,51.54,51.55,51.5,51.5,16977.0
2024-07-24 14:00:00,51.5,51.55,51.47,51.5,20543.0,51.5,51.55,51.47,51.5,20543.0
2024-07-24 14:05:00,51.51,51.54,51.5,51.51,20525.0,51.51,51.54,51.5,51.51,20525.0
2024-07-24 14:10:00,51.51,51.53,51.47,51.53,36495.0,51.51,51.53,51.47,51.53,36495.0
2024-07-24 14:15:00,51.53,51.54,51.45,51.47,20117.0,51.53,51.54,51.45,51.47,20117.0
2024-07-24 14:20:00,51.47,51.5,51.44,51.49,24874.0,51.47,51.5,51.44,51.49,24874.0
2024-07-24 14:25:00,51.49,51.5,51.45,51.48,19976.0,51.49,51.5,51.45,51.48,19976.0
2024-07-24 14:30:00,51.48,51.5,51.46,51.48,32835.0,51.48,51.5,51.46,51.48,32835.0
2024-07-24 14:35:00,51.49,51.5,51.41,51.43,28261.0,51.49,51.5,51.41,51.43,28261.0
2024-07-24 14:40:00,51.43,51.43,51.38,51.4,18926.0,51.43,51.43,51.38,51.4,18926.0
2024-07-24 14:45:00,51.41,51.41,51.31,51.34,24827.0,51.41,51.41,51.31,51.34,24827.0
2024-07-24 14:50:00,51.34,51.34,51.28,51.3,17538.0,51.34,51.34,51.28,51.3,17538.0
2024-07-24 14:55:00,51.3,51.32,51.25,51.26,30195.0,51.3,51.32,51.25,51.26,30195.0
2024-07-24 15:00:00,51.26,51.3,51.25,51.27,24702.0,51.26,51.3,51.25,51.27,24702.0
2024-07-24 15:05:00,51.29,51.29,51.21,51.22,28047.0,51.29,51.29,51.21,51.22,28047.0
2024-07-24 15:10:00,51.22,51.24,51.19,51.22,53080.0,51.22,51.24,51.19,51.22,53080.0
2024-07-24 15:15:00,51.22,51.23,51.18,51.2,23166.0,51.22,51.23,51.18,51.2,23166.0
2024-07-24 15:20:00,51.2,51.22,51.18,51.2,35237.0,51.2,51.22,51.18,51.2,35237.0
2024-07-24 15:25:00,51.2,51.22,51.17,51.2,29088.0,51.2,51.22,51.17,51.2,29088.0
2024-07-24 15:30:00,51.2,51.33,51.16,51.3,45819.0,51.2,51.33,51.16,51.3,45819.0
2024-07-24 15:35:00,51.3,51.32,51.25,51.28,30148.0,51.3,51.32,51.25,51.28,30148.0
2024-07-24 15:40:00,51.28,51.34,51.26,51.27,36964.0,51.28,51.34,51.26,51.27,36964.0
2024-07-24 15:45:00,51.26,51.28,51.2,51.27,55647.0,51.26,51.28,51.2,51.27,55647.0
2024-07-24 15:50:00,51.27,51.32,51.19,51.2,130079.0,51.27,51.32,51.19,51.2,130079.0
2024-07-24 15:55:00,51.2,51.2,51.12,51.16,367283.0,51.2,51.2,51.12,51.16,367283.0
2024-07-25 09:30:00,51.5,51.5,51.29,51.39,62170.0,51.5,51.5,51.29,51.39,62170.0
2024-07-25 09:35:00,51.42,51.46,51.18,51.18,18052.0,51.42,51.46,51.18,51.18,18052.0
2024-07-25 09:40:00,51.1,51.46,51.1,51.4,8995.0,51.1,51.46,51.1,51.4,8995.0
2024-07-25 09:45:00,51.37,51.55,51.31,51.55,31272.0,51.37,51.55,51.31,51.55,31272.0
2024-07-25 09:50:00,51.57,51.62,51.3,51.32,50979.0,51.57,51.62,51.3,51.32,50979.0
2024-07-25 09:55:00,51.32,51.37,51.15,51.17,29205.0,51.32,51.37,51.15,51.17,29205.0
2024-07-25 10:00:00,51.17,51.17,50.94,51.02,74705.0,51.17,51.17,50.94,51.02,74705.0
2024-07-25 10:05:00,51.01,51.12,50.69,50.71,111626.0,51.01,51.12,50.69,50.71,111626.0
2024-07-25 10:10:00,50.73,50.8,50.55,50.76,71460.0,50.73,50.8,50.55,50.76,71460.0
2024-07-25 10:15:00,50.72,50.89,50.67,50.87,126882.0,50.72,50.89,50.67,50.87,126882.0
2024-07-25 10:20:00,50.86,50.92,50.8,50.82,69826.0,50.86,50.92,50.8,50.82,69826.0
2024-07-25 10:25:00,50.81,50.86,50.72,50.79,37677.0,50.81,50.86,50.72,50.79,37677.0
2024-07-25 10:30:00,50.79,50.82,50.72,50.76,22447.0,50.79,50.82,50.72,50.76,22447.0
2024-07-25 10:35:00,50.77,50.94,50.76,50.82,31505.0,50.77,50.94,50.76,50.82,31505.0
2024-07-25 10:40:00,50.83,50.83,50.74,50.83,13292.0,50.83,50.83,50.74,50.83,13292.0
2024-07-25 10:45:00,50.83,50.83,50.66,50.71,26782.0,50.83,50.83,50.66,50.71,26782.0
2024-07-25 10:50:00,50.71,50.91,50.69,50.84,14933.0,50.71,50.91,50.69,50.84,14933.0
2024-07-25 10:55:00,50.83,50.97,50.83,50.95,36183.0,50.83,50.97,50.83,50.95,36183.0
2024-07-25 11:00:00,50.96,51.11,50.96,51.08,19281.0,50.96,51.11,50.96,51.08,19281.0
2024-07-25 11:05:00,51.08,51.08,50.97,50.97,14386.0,51.08,51.08,50.97,50.97,14386.0
2024-07-25 11:10:00,50.97,51.04,50.94,51.03,32503.0,50.97,51.04,50.94,51.03,32503.0
2024-07-25 11:15:00,51.03,51.09,51.01,51.01,32926.0,51.03,51.09,51.01,51.01,32926.0
2024-07-25 11:20:00,51.0,51.04,50.93,50.95,9692.0,51.0,51.04,50.93,50.95,9692.0
2024-07-25 11:25:00,50.98,50.98,50.89,50.89,10948.0,50.98,50.98,50.89,50.89,10948.0
2024-07-25 11:30:00,50.89,50.9,50.83,50.88,15341.0,50.89,50.9,50.83,50.88,15341.0
2024-07-25 11:35:00,50.88,51.04,50.84,51.02,41299.0,50.88,51.04,50.84,51.02,41299.0
2024-07-25 11:40:00,51.04,51.07,50.91,50.97,30440.0,51.04,51.07,50.91,50.97,30440.0
2024-07-25 11:45:00,50.98,51.01,50.92,50.94,20076.0,50.98,51.01,50.92,50.94,20076.0
2024-07-25 11:50:00,50.94,51.02,50.94,50.97,40644.0,50.94,51.02,50.94,50.97,40644.0
2024-07-25 11:55:00,50.96,51.03,50.89,51.03,10676.0,50.96,51.03,50.89,51.03,10676.0
2024-07-25 12:00:00,51.03,51.19,51.01,51.19,41612.0,51.03,51.19,51.01,51.19,41612.0
2024-07-25 12:05:00,51.18,51.31,51.17,51.23,45682.0,51.18,51.31,51.17,51.23,45682.0
2024-07-25 12:10:00,51.23,51.39,51.22,51.36,35144.0,51.23,51.39,51.22,51.36,35144.0
2024-07-25 12:15:00,51.37,51.4,51.33,51.35,19903.0,51.37,51.4,51.33,51.35,19903.0
2024-07-25 12:20:00,51.35,51.42,51.31,51.41,20421.0,51.35,51.42,51.31,51.41,20421.0
2024-07-25 12:25:00,51.41,51.49,51.4,51.49,21909.0,51.41,51.49,51.4,51.49,21909.0
2024-07-25 12:30:00,51.47,51.48,51.34,51.34,26332.0,51.47,51.48,51.34,51.34,26332.0
2024-07-25 12:35:00,51.34,51.36,51.24,51.26,13403.0,51.34,51.36,51.24,51.26,13403.0
2024-07-25 12:40:00,51.27,51.3,51.24,51.27,12005.0,51.27,51.3,51.24,51.27,12005.0
2024-07-25 12:45:00,51.28,51.31,51.25,51.27,13317.0,51.28,51.31,51.25,51.27,13317.0
2024-07-25 12:50:00,51.28,51.28,51.22,51.24,23195.0,51.28,51.28,51.22,51.24,23195.0
2024-07-25 12:55:00,51.25,51.31,51.19,51.24,14970.0,51.25,51.31,51.19,51.24,14970.0
2024-07-25 13:00:00,51.25,51.35,51.24,51.3,13069.0,51.25,51.35,51.24,51.3,13069.0
2024-07-25 13:05:00,51.29,51.37,51.28,51.32,13392.0,51.29,51.37,51.28,51.32,13392.0
2024-07-25 13:10:00,51.32,51.35,51.22,51.25,12309.0,51.32,51.35,51.22,51.25,12309.0
2024-07-25 13:15:00,51.25,51.25,51.11,51.11,12730.0,51.25,51.25,51.11,51.11,12730.0
2024-07-25 13:20:00,51.11,51.19,51.07,51.08,24903.0,51.11,51.19,51.07,51.08,24903.0
2024-07-25 13:25:00,51.09,51.1,51.05,51.07,16301.0,51.09,51.1,51.05,51.07,16301.0
2024-07-25 13:30:00,51.08,51.08,51.0,51.03,18627.0,51.08,51.08,51.0,51.03,18627.0
2024-07-25 13:35:00,51.03,51.06,50.99,51.04,12114.0,51.03,51.06,50.99,51.04,12114.0
2024-07-25 13:40:00,51.04,51.04,51.01,51.02,10672.0,51.04,51.04,51.01,51.02,10672.0
2024-07-25 13:45:00,51.02,51.07,50.96,50.98,18683.0,51.02,51.07,50.96,50.98,18683.0
2024-07-25 13:50:00,50.97,51.02,50.94,50.96,14608.0,50.97,51.02,50.94,50.96,14608.0
2024-07-25 13:55:00,50.96,51.04,50.94,51.03,17385.0,50.96,51.04,50.94,51.03,17385.0
2024-07-25 14:00:00,51.02,51.02,50.93,50.95,17108.0,51.02,51.02,50.93,50.95,17108.0
2024-07-25 14:05:00,50.95,50.98,50.88,50.89,19015.0,50.95,50.98,50.88,50.89,19015.0
2024-07-25 14:10:00,50.89,50.92,50.87,50.9,19737.0,50.89,50.92,50.87,50.9,19737.0
2024-07-25 14:15:00,50.89,50.9,50.85,50.9,21126.0,50.89,50.9,50.85,50.9,21126.0
2024-07-25 14:20:00,50.9,50.92,50.87,50.88,18880.0,50.9,50.92,50.87,50.88,18880.0
2024-07-25 14:25:00,50.88,50.92,50.85,50.89,21573.0,50.88,50.92,50.85,50.89,21573.0
2024-07-25 14:30:00,50.91,50.96,50.85,50.88,22331.0,50.91,50.96,50.85,50.88,22331.0
2024-07-25 14:35:00,50.87,50.88,50.71,50.73,19589.0,50.87,50.88,50.71,50.73,19589.0
2024-07-25 14:40:00,50.73,50.76,50.68,50.72,17402.0,50.73,50.76,50.68,50.72,17402.0
2024-07-25 14:45:00,50.71,50.71,50.57,50.59,21164.0,50.71,50.71,50.57,50.59,21164.0
2024-07-25 14:50:00,50.59,50.65,50.56,50.56,19658.0,50.59,50.65,50.56,50.56,19658.0
2024-07-25 14:55:00,50.57,50.58,50.53,50.54,33627.0,50.57,50.58,50.53,50.54,33627.0
2024-07-25 15:00:00,50.54,50.6,50.49,50.5,42275.0,50.54,50.6,50.49,50.5,42275.0
2024-07-25 15:05:00,50.5,50.57,50.47,50.47,57385.0,50.5,50.57,50.47,50.47,57385.0
2024-07-25 15:10:00,50.47,50.51,50.46,50.48,55834.0,50.47,50.51,50.46,50.48,55834.0
2024-07-25 15:15:00,50.48,50.5,50.41,50.47,91359.0,50.48,50.5,50.41,50.47,91359.0
2024-07-25 15:20:00,50.47,50.61,50.46,50.59,28790.0,50.47,50.61,50.46,50.59,28790.0
2024-07-25 15:25:00,50.59,50.66,50.58,50.64,24630.0,50.59,50.66,50.58,50.64,24630.0
2024-07-25 15:30:00,50.64,50.69,50.6,50.62,33529.0,50.64,50.69,50.6,50.62,33529.0
2024-07-25 15:35:00,50.62,50.63,50.51,50.52,31271.0,50.62,50.63,50.51,50.52,31271.0
2024-07-25 15:40:00,50.52,50.55,50.48,50.5,28819.0,50.52,50.55,50.48,50.5,28819.0
2024-07-25 15:45:00,50.5,50.52,50.4,50.52,44403.0,50.5,50.52,50.4,50.52,44403.0
2024-07-25 15:50:00,50.52,50.57,50.44,50.52,115642.0,50.52,50.57,50.44,50.52,115642.0
2024-07-25 15:55:00,50.5,50.52,50.41,50.42,358111.0,50.5,50.52,50.41,50.42,358111.0
2024-07-26 09:30:00,50.86,50.92,50.67,50.77,52108.0,50.86,50.92,50.67,50.77,52108.0
2024-07-26 09:35:00,50.77,50.9,50.74,50.83,10796.0,50.77,50.9,50.74,50.83,10796.0
2024-07-26 09:40:00,50.83,50.89,50.73,50.82,10623.0,50.83,50.89,50.73,50.82,10623.0
2024-07-26 09:45:00,50.83,50.88,50.71,50.74,17876.0,50.83,50.88,50.71,50.74,17876.0
2024-07-26 09:50:00,50.76,50.87,50.73,50.82,24281.0,50.76,50.87,50.73,50.82,24281.0
2024-07-26 09:55:00,50.87,50.9,50.78,50.88,41313.0,50.87,50.9,50.78,50.88,41313.0
2024-07-26 10:00:00,50.87,51.0,50.82,50.89,50548.0,50.87,51.0,50.82,50.89,50548.0
2024-07-26 10:05:00,50.86,50.86,50.58,50.65,88617.0,50.86,50.86,50.58,50.65,88617.0
2024-07-26 10:10:00,50.65,50.94,50.65,50.82,30749.0,50.65,50.94,50.65,50.82,30749.0
2024-07-26 10:15:00,50.83,50.95,50.83,50.87,14943.0,50.83,50.95,50.83,50.87,14943.0
2024-07-26 10:20:00,50.88,51.02,50.88,51.0,36720.0,50.88,51.02,50.88,51.0,36720.0
2024-07-26 10:25:00,51.0,51.12,50.99,51.03,14799.0,51.0,51.12,50.99,51.03,14799.0
2024-07-26 10:30:00,51.02,51.03,50.88,50.91,33320.0,51.02,51.03,50.88,50.91,33320.0
2024-07-26 10:35:00,50.9,50.97,50.89,50.94,27816.0,50.9,50.97,50.89,50.94,27816.0
2024-07-26 10:40:00,50.94,51.0,50.9,50.92,11429.0,50.94,51.0,50.9,50.92,11429.0
2024-07-26 10:45:00,50.94,50.95,50.8,50.9,78106.0,50.94,50.95,50.8,50.9,78106.0
2024-07-26 10:50:00,50.89,50.97,50.81,50.97,17860.0,50.89,50.97,50.81,50.97,17860.0
2024-07-26 10:55:00,50.98,51.01,50.89,50.99,21152.0,50.98,51.01,50.89,50.99,21152.0
2024-07-26 11:00:00,51.0,51.05,50.95,51.02,12035.0,51.0,51.05,50.95,51.02,12035.0
2024-07-26 11:05:00,51.01,51.1,51.01,51.06,15292.0,51.01,51.1,51.01,51.06,15292.0
2024-07-26 11:10:00,51.04,51.11,51.04,51.1,8125.0,51.04,51.11,51.04,51.1,8125.0
2024-07-26 11:15:00,51.09,51.09,51.01,51.03,6048.0,51.09,51.09,51.01,51.03,6048.0
2024-07-26 11:20:00,51.03,51.07,51.02,51.04,15782.0,51.03,51.07,51.02,51.04,15782.0
2024-07-26 11:25:00,51.04,51.06,51.0,51.03,9031.0,51.04,51.06,51.0,51.03,9031.0
2024-07-26 11:30:00,51.04,51.1,51.03,51.05,9065.0,51.04,51.1,51.03,51.05,9065.0
2024-07-26 11:35:00,51.05,51.14,51.03,51.14,13091.0,51.05,51.14,51.03,51.14,13091.0
2024-07-26 11:40:00,51.14,51.2,51.12,51.19,13412.0,51.14,51.2,51.12,51.19,13412.0
2024-07-26 11:45:00,51.19,51.2,51.16,51.19,12649.0,51.19,51.2,51.16,51.19,12649.0
2024-07-26 11:50:00,51.2,51.23,51.17,51.17,12260.0,51.2,51.23,51.17,51.17,12260.0
2024-07-26 11:55:00,51.17,51.2,51.12,51.19,12946.0,51.17,51.2,51.12,51.19,12946.0
2024-07-26 12:00:00,51.19,51.25,51.16,51.23,7359.0,51.19,51.25,51.16,51.23,7359.0
2024-07-26 12:05:00,51.22,51.35,51.21,51.35,17184.0,51.22,51.35,51.21,51.35,17184.0
2024-07-26 12:10:00,51.36,51.36,51.18,51.22,26239.0,51.36,51.36,51.18,51.22,26239.0
2024-07-26 12:15:00,51.22,51.22,51.11,51.11,38840.0,51.22,51.22,51.11,51.11,38840.0
2024-07-26 12:20:00,51.12,51.18,51.11,51.17,7217.0,51.12,51.18,51.11,51.17,7217.0
2024-07-26 12:25:00,51.17,51.21,51.16,51.16,22535.0,51.17,51.21,51.16,51.16,22535.0
2024-07-26 12:30:00,51.16,51.17,51.03,51.03,24105.0,51.16,51.17,51.03,51.03,24105.0
2024-07-26 12:35:00,51.03,51.07,51.01,51.06,13460.0,51.03,51.07,51.01,51.06,13460.0
2024-07-26 12:40:00,51.06,51.15,51.06,51.13,15718.0,51.06,51.15,51.06,51.13,15718.0
2024-07-26 12:45:00,51.13,51.18,51.11,51.13,12186.0,51.13,51.18,51.11,51.13,12186.0
2024-07-26 12:50:00,51.13,51.18,51.1,51.14,8840.0,51.13,51.18,51.1,51.14,8840.0
2024-07-26 12:55:00,51.13,51.19,51.13,51.19,10663.0,51.13,51.19,51.13,51.19,10663.0
2024-07-26 13:00:00,51.19,51.22,51.18,51.21,7328.0,51.19,51.22,51.18,51.21,7328.0
2024-07-26 13:05:00,51.22,51.22,51.16,51.16,9155.0,51.22,51.22,51.16,51.16,9155.0
2024-07-26 13:10:00,51.16,51.23,51.16,51.23,14118.0,51.16,51.23,51.16,51.23,14118.0
2024-07-26 13:15:00,51.22,51.26,51.22,51.25,10672.0,51.22,51.26,51.22,51.25,10672.0
2024-07-26 13:20:00,51.25,51.26,51.21,51.25,17355.0,51.25,51.26,51.21,51.25,17355.0
2024-07-26 13:25:00,51.25,51.29,51.23,51.28,14997.0,51.25,51.29,51.23,51.28,14997.0
2024-07-26 13:30:00,51.27,51.31,51.19,51.2,27144.0,51.27,51.31,51.19,51.2,27144.0
2024-07-26 13:35:00,51.21,51.21,51.05,51.08,51344.0,51.21,51.21,51.05,51.08,51344.0
2024-07-26 13:40:00,51.08,51.17,51.07,51.16,14960.0,51.08,51.17,51.07,51.16,14960.0
2024-07-26 13:45:00,51.15,51.24,51.13,51.15,30950.0,51.15,51.24,51.13,51.15,30950.0
2024-07-26 13:50:00,51.15,51.17,51.11,51.15,13963.0,51.15,51.17,51.11,51.15,13963.0
2024-07-26 13:55:00,51.14,51.2,51.13,51.19,15996.0,51.14,51.2,51.13,51.19,15996.0
2024-07-26 14:00:00,51.19,51.27,51.17,51.21,36217.0,51.19,51.27,51.17,51.21,36217.0
2024-07-26 14:05:00,51.21,51.26,51.19,51.26,20343.0,51.21,51.26,51.19,51.26,20343.0
2024-07-26 14:10:00,51.26,51.28,51.2,51.2,33278.0,51.26,51.28,51.2,51.2,33278.0
2024-07-26 14:15:00,51.19,51.21,51.04,51.05,52052.0,51.19,51.21,51.04,51.05,52052.0
2024-07-26 14:20:00,51.05,51.16,51.03,51.15,16884.0,51.05,51.16,51.03,51.15,16884.0
2024-07-26 14:25:00,51.15,51.16,51.11,51.13,12747.0,51.15,51.16,51.11,51.13,12747.0
2024-07-26 14:30:00,51.13,51.14,51.06,51.08,10956.0,51.13,51.14,51.06,51.08,10956.0
2024-07-26 14:35:00,51.09,51.1,51.06,51.07,13885.0,51.09,51.1,51.06,51.07,13885.0
2024-07-26 14:40:00,51.06,51.1,51.0,51.09,30539.0,51.06,51.1,51.0,51.09,30539.0
2024-07-26 14:45:00,51.1,51.1,51.02,51.07,9024.0,51.1,51.1,51.02,51.07,9024.0
2024-07-26 14:50:00,51.08,51.08,50.98,50.99,12323.0,51.08,51.08,50.98,50.99,12323.0
2024-07-26 14:55:00,50.98,51.01,50.97,50.97,15031.0,50.98,51.01,50.97,50.97,15031.0
2024-07-26 15:00:00,50.97,51.01,50.95,50.97,16956.0,50.97,51.01,50.95,50.97,16956.0
2024-07-26 15:05:00,50.97,51.1,50.96,51.09,27722.0,50.97,51.1,50.96,51.09,27722.0
2024-07-26 15:10:00,51.08,51.1,51.06,51.09,26955.0,51.08,51.1,51.06,51.09,26955.0
2024-07-26 15:15:00,51.09,51.12,51.05,51.08,26897.0,51.09,51.12,51.05,51.08,26897.0
2024-07-26 15:20:00,51.08,51.14,51.07,51.14,21177.0,51.08,51.14,51.07,51.14,21177.0
2024-07-26 15:25:00,51.14,51.21,51.14,51.17,16913.0,51.14,51.21,51.14,51.17,16913.0
2024-07-26 15:30:00,51.16,51.18,51.1,51.12,31261.0,51.16,51.18,51.1,51.12,31261.0
2024-07-26 15:35:00,51.12,51.16,51.1,51.15,24106.0,51.12,51.16,51.1,51.15,24106.0
2024-07-26 15:40:00,51.15,51.18,51.07,51.14,25772.0,51.15,51.18,51.07,51.14,25772.0
2024-07-26 15:45:00,51.14,51.15,51.1,51.11,22951.0,51.14,51.15,51.1,51.11,22951.0
2024-07-26 15:50:00,51.12,51.16,50.98,50.98,84538.0,51.12,51.16,50.98,50.98,84538.0
2024-07-26 15:55:00,50.98,51.06,50.94,51.05,177833.0,50.98,51.06,50.94,51.05,177833.0
2024-07-29 09:30:00,51.13,51.3,50.8,50.8,69451.0,51.13,51.3,50.8,50.8,69451.0
2024-07-29 09:35:00,50.8,51.02,50.73,50.99,11867.0,50.8,51.02,50.73,50.99,11867.0
2024-07-29 09:40:00,50.93,51.02,50.92,50.99,8111.0,50.93,51.02,50.92,50.99,8111.0
2024-07-29 09:45:00,51.02,51.14,50.98,51.02,4142.0,51.02,51.14,50.98,51.02,4142.0
2024-07-29 09:50:00,51.01,51.08,50.95,51.08,7807.0,51.01,51.08,50.95,51.08,7807.0
2024-07-29 09:55:00,51.07,51.16,51.06,51.13,6122.0,51.07,51.16,51.06,51.13,6122.0
2024-07-29 10:00:00,51.13,51.21,51.13,51.17,23963.0,51.13,51.21,51.13,51.17,23963.0
2024-07-29 10:05:00,51.15,51.15,50.99,51.04,51261.0,51.15,51.15,50.99,51.04,51261.0
2024-07-29 10:10:00,51.03,51.04,50.94,50.97,12280.0,51.03,51.04,50.94,50.97,12280.0
2024-07-29 10:15:00,50.97,51.12,50.97,51.12,8565.0,50.97,51.12,50.97,51.12,8565.0
2024-07-29 10:20:00,51.11,51.13,51.05,51.08,9947.0,51.11,51.13,51.05,51.08,9947.0
2024-07-29 10:25:00,51.08,51.08,50.99,51.0,4953.0,51.08,51.08,50.99,51.0,4953.0
2024-07-29 10:30:00,51.01,51.03,50.92,50.93,10543.0,51.01,51.03,50.92,50.93,10543.0
2024-07-29 10:35:00,50.93,51.03,50.9,50.99,25279.0,50.93,51.03,50.9,50.99,25279.0
2024-07-29 10:40:00,51.0,51.11,50.99,51.11,6145.0,51.0,51.11,50.99,51.11,6145.0
2024-07-29 10:45:00,51.1,51.13,51.01,51.01,11329.0,51.1,51.13,51.01,51.01,11329.0
2024-07-29 10:50:00,51.01,51.01,50.94,50.95,12741.0,51.01,51.01,50.94,50.95,12741.0
2024-07-29 10:55:00,50.94,50.99,50.91,50.93,11582.0,50.94,50.99,50.91,50.93,11582.0
2024-07-29 11:00:00,50.92,50.98,50.88,50.95,21268.0,50.92,50.98,50.88,50.95,21268.0
2024-07-29 11:05:00,50.95,50.96,50.9,50.9,8475.0,50.95,50.96,50.9,50.9,8475.0
2024-07-29 11:10:00,50.9,50.93,50.84,50.93,14952.0,50.9,50.93,50.84,50.93,14952.0
2024-07-29 11:15:00,50.93,50.94,50.88,50.91,8546.0,50.93,50.94,50.88,50.91,8546.0
2024-07-29 11:20:00,50.91,50.98,50.91,50.97,10910.0,50.91,50.98,50.91,50.97,10910.0
2024-07-29 11:25:00,50.98,50.99,50.9,50.92,26040.0,50.98,50.99,50.9,50.92,26040.0
2024-07-29 11:30:00,50.9,50.91,50.83,50.88,20900.0,50.9,50.91,50.83,50.88,20900.0
2024-07-29 11:35:00,50.88,50.92,50.87,50.91,23969.0,50.88,50.92,50.87,50.91,23969.0
2024-07-29 11:40:00,50.91,50.98,50.9,50.97,10350.0,50.91,50.98,50.9,50.97,10350.0
2024-07-29 11:45:00,50.98,51.12,50.97,51.12,70423.0,50.98,51.12,50.97,51.12,70423.0
2024-07-29 11:50:00,51.12,51.22,51.11,51.18,15040.0,51.12,51.22,51.11,51.18,15040.0
2024-07-29 11:55:00,51.2,51.24,51.19,51.23,11630.0,51.2,51.24,51.19,51.23,11630.0
2024-07-29 12:00:00,51.23,51.25,51.21,51.23,17984.0,51.23,51.25,51.21,51.23,17984.0
2024-07-29 12:05:00,51.23,51.25,51.2,51.21,72942.0,51.23,51.25,51.2,51.21,72942.0
2024-07-29 12:10:00,51.21,51.27,51.18,51.25,161712.0,51.21,51.27,51.18,51.25,161712.0
2024-07-29 12:15:00,51.24,51.26,51.22,51.26,60005.0,51.24,51.26,51.22,51.26,60005.0
2024-07-29 12:20:00,51.26,51.27,51.22,51.24,16268.0,51.26,51.27,51.22,51.24,16268.0
2024-07-29 12:25:00,51.23,51.25,51.19,51.22,195638.0,51.23,51.25,51.19,51.22,195638.0
2024-07-29 12:30:00,51.22,51.27,51.21,51.24,69415.0,51.22,51.27,51.21,51.24,69415.0
2024-07-29 12:35:00,51.24,51.32,51.24,51.29,32718.0,51.24,51.32,51.24,51.29,32718.0
2024-07-29 12:40:00,51.3,51.31,51.2,51.22,26931.0,51.3,51.31,51.2,51.22,26931.0
2024-07-29 12:45:00,51.22,51.24,51.19,51.19,8749.0,51.22,51.24,51.19,51.19,8749.0
2024-07-29 12:50:00,51.2,51.2,51.12,51.2,11406.0,51.2,51.2,51.12,51.2,11406.0
2024-07-29 12:55:00,51.19,51.21,51.17,51.2,7992.0,51.19,51.21,51.17,51.2,7992.0
2024-07-29 13:00:00,51.2,51.23,51.16,51.16,14875.0,51.2,51.23,51.16,51.16,14875.0
2024-07-29 13:05:00,51.16,51.17,51.12,51.14,9072.0,51.16,51.17,51.12,51.14,9072.0
2024-07-29 13:10:00,51.13,51.2,51.12,51.17,10971.0,51.13,51.2,51.12,51.17,10971.0
2024-07-29 13:15:00,51.18,51.24,51.15,51.23,15018.0,51.18,51.24,51.15,51.23,15018.0
2024-07-29 13:20:00,51.22,51.22,51.17,51.18,8982.0,51.22,51.22,51.17,51.18,8982.0
2024-07-29 13:25:00,51.18,51.18,51.13,51.13,7249.0,51.18,51.18,51.13,51.13,7249.0
2024-07-29 13:30:00,51.13,51.13,51.09,51.1,9699.0,51.13,51.13,51.09,51.1,9699.0
2024-07-29 13:35:00,51.1,51.11,51.06,51.11,9254.0,51.1,51.11,51.06,51.11,9254.0
2024-07-29 13:40:00,51.12,51.12,51.08,51.09,6719.0,51.12,51.12,51.08,51.09,6719.0
2024-07-29 13:45:00,51.08,51.09,51.06,51.06,2379.0,51.08,51.09,51.06,51.06,2379.0
2024-07-29 13:50:00,51.06,51.11,51.05,51.11,5951.0,51.06,51.11,51.05,51.11,5951.0
2024-07-29 13:55:00,51.11,51.11,51.07,51.1,10555.0,51.11,51.11,51.07,51.1,10555.0
2024-07-29 14:00:00,51.09,51.09,51.02,51.03,5637.0,51.09,51.09,51.02,51.03,5637.0
2024-07-29 14:05:00,51.03,51.07,51.0,51.01,11810.0,51.03,51.07,51.0,51.01,11810.0
2024-07-29 14:10:00,51.02,51.03,51.0,51.03,8205.0,51.02,51.03,51.0,51.03,8205.0
2024-07-29 14:15:00,51.02,51.03,50.98,51.01,7203.0,51.02,51.03,50.98,51.01,7203.0
2024-07-29 14:20:00,51.01,51.01,50.96,50.98,14121.0,51.01,51.01,50.96,50.98,14121.0
2024-07-29 14:25:00,50.98,50.98,50.95,50.96,6355.0,50.98,50.98,50.95,50.96,6355.0
2024-07-29 14:30:00,50.95,50.97,50.9,50.92,7259.0,50.95,50.97,50.9,50.92,7259.0
2024-07-29 14:35:00,50.92,50.95,50.88,50.89,6801.0,50.92,50.95,50.88,50.89,6801.0
2024-07-29 14:40:00,50.9,50.95,50.9,50.94,5105.0,50.9,50.95,50.9,50.94,5105.0
2024-07-29 14:45:00,50.94,50.98,50.92,50.95,14311.0,50.94,50.98,50.92,50.95,14311.0
2024-07-29 14:50:00,50.96,50.97,50.92,50.97,11101.0,50.96,50.97,50.92,50.97,11101.0
2024-07-29 14:55:00,50.97,51.03,50.97,51.01,8972.0,50.97,51.03,50.97,51.01,8972.0
2024-07-29 15:00:00,51.02,51.1,50.98,51.09,17509.0,51.02,51.1,50.98,51.09,17509.0
2024-07-29 15:05:00,51.09,51.12,51.03,51.05,13746.0,51.09,51.12,51.03,51.05,13746.0
2024-07-29 15:10:00,51.05,51.07,51.04,51.06,47579.0,51.05,51.07,51.04,51.06,47579.0
2024-07-29 15:15:00,51.05,51.09,51.04,51.09,28934.0,51.05,51.09,51.04,51.09,28934.0
2024-07-29 15:20:00,51.1,51.17,51.1,51.16,9303.0,51.1,51.17,51.1,51.16,9303.0
2024-07-29 15:25:00,51.16,51.17,51.12,51.13,16325.0,51.16,51.17,51.12,51.13,16325.0
2024-07-29 15:30:00,51.14,51.15,51.1,51.14,24340.0,51.14,51.15,51.1,51.14,24340.0
2024-07-29 15:35:00,51.15,51.17,51.14,51.17,17024.0,51.15,51.17,51.14,51.17,17024.0
2024-07-29 15:40:00,51.16,51.18,51.12,51.13,126027.0,51.16,51.18,51.12,51.13,126027.0
2024-07-29 15:45:00,51.13,51.13,51.06,51.11,31977.0,51.13,51.13,51.06,51.11,31977.0
2024-07-29 15:50:00,51.1,51.15,51.05,51.07,62829.0,51.1,51.15,51.05,51.07,62829.0
2024-07-29 15:55:00,51.07,51.1,51.02,51.04,147367.0,51.07,51.1,51.02,51.04,147367.0
2024-07-30 09:30:00,51.42,51.53,51.3,51.44,43439.0,51.42,51.53,51.3,51.44,43439.0
2024-07-30 09:35:00,51.39,51.76,51.39,51.74,54940.0,51.39,51.76,51.39,51.74,54940.0
2024-07-30 09:40:00,51.75,51.84,51.65,51.74,34200.0,51.75,51.84,51.65,51.74,34200.0
2024-07-30 09:45:00,51.75,51.75,51.65,51.7,11149.0,51.75,51.75,51.65,51.7,11149.0
2024-07-30 09:50:00,51.69,51.73,51.63,51.71,13104.0,51.69,51.73,51.63,51.71,13104.0
2024-07-30 09:55:00,51.71,51.75,51.67,51.72,77548.0,51.71,51.75,51.67,51.72,77548.0
2024-07-30 10:00:00,51.7,51.78,51.46,51.55,20079.0,51.7,51.78,51.46,51.55,20079.0
2024-07-30 10:05:00,51.57,51.73,51.57,51.71,65865.0,51.57,51.73,51.57,51.71,65865.0
2024-07-30 10:10:00,51.72,51.73,51.58,51.66,93580.0,51.72,51.73,51.58,51.66,93580.0
2024-07-30 10:15:00,51.66,51.69,51.63,51.67,8569.0,51.66,51.69,51.63,51.67,8569.0
2024-07-30 10:20:00,51.67,51.69,51.63,51.65,7220.0,51.67,51.69,51.63,51.65,7220.0
2024-07-30 10:25:00,51.65,51.73,51.62,51.65,12396.0,51.65,51.73,51.62,51.65,12396.0
2024-07-30 10:30:00,51.64,51.68,51.55,51.61,11744.0,51.64,51.68,51.55,51.61,11744.0
2024-07-30 10:35:00,51.6,51.6,51.45,51.57,87403.0,51.6,51.6,51.45,51.57,87403.0
2024-07-30 10:40:00,51.54,51.58,51.49,51.56,21214.0,51.54,51.58,51.49,51.56,21214.0
2024-07-30 10:45:00,51.56,51.65,51.53,51.54,39539.0,51.56,51.65,51.53,51.54,39539.0
2024-07-30 10:50:00,51.54,51.63,51.53,51.6,13590.0,51.54,51.63,51.53,51.6,13590.0
2024-07-30 10:55:00,51.61,51.62,51.55,51.6,13299.0,51.61,51.62,51.55,51.6,13299.0
2024-07-30 11:00:00,51.61,51.61,51.49,51.53,20148.0,51.61,51.61,51.49,51.53,20148.0
2024-07-30 11:05:00,51.52,51.52,51.4,51.41,26846.0,51.52,51.52,51.4,51.41,26846.0
2024-07-30 11:10:00,51.4,51.44,51.33,51.35,20256.0,51.4,51.44,51.33,51.35,20256.0
2024-07-30 11:15:00,51.34,51.4,51.33,51.38,8808.0,51.34,51.4,51.33,51.38,8808.0
2024-07-30 11:20:00,51.38,51.4,51.33,51.37,22014.0,51.38,51.4,51.33,51.37,22014.0
2024-07-30 11:25:00,51.37,51.39,51.33,51.34,9748.0,51.37,51.39,51.33,51.34,9748.0
2024-07-30 11:30:00,51.34,51.36,51.25,51.28,7693.0,51.34,51.36,51.25,51.28,7693.0
2024-07-30 11:35:00,51.28,51.33,51.27,51.3,17084.0,51.28,51.33,51.27,51.3,17084.0
2024-07-30 11:40:00,51.31,51.32,51.26,51.28,7604.0,51.31,51.32,51.26,51.28,7604.0
2024-07-30 11:45:00,51.28,51.33,51.25,51.31,13413.0,51.28,51.33,51.25,51.31,13413.0
2024-07-30 11:50:00,51.31,51.33,51.29,51.3,13493.0,51.31,51.33,51.29,51.3,13493.0
2024-07-30 11:55:00,51.3,51.36,51.27,51.32,36453.0,51.3,51.36,51.27,51.32,36453.0
2024-07-30 12:00:00,51.34,51.36,51.25,51.28,19392.0,51.34,51.36,51.25,51.28,19392.0
2024-07-30 12:05:00,51.29,51.4,51.29,51.4,19427.0,51.29,51.4,51.29,51.4,19427.0
2024-07-30 12:10:00,51.4,51.4,51.35,51.37,14430.0,51.4,51.4,51.35,51.37,14430.0
2024-07-30 12:15:00,51.37,51.4,51.36,51.4,41939.0,51.37,51.4,51.36,51.4,41939.0
2024-07-30 12:20:00,51.4,51.4,51.28,51.35,16110.0,51.4,51.4,51.28,51.35,16110.0
2024-07-30 12:25:00,51.35,51.38,51.33,51.37,13670.0,51.35,51.38,51.33,51.37,13670.0
2024-07-30 12:30:00,51.37,51.39,51.34,51.39,8813.0,51.37,51.39,51.34,51.39,8813.0
2024-07-30 12:35:00,51.39,51.44,51.36,51.44,23857.0,51.39,51.44,51.36,51.44,23857.0
2024-07-30 12:40:00,51.44,51.44,51.38,51.4,117103.0,51.44,51.44,51.38,51.4,117103.0
2024-07-30 12:45:00,51.39,51.5,51.36,51.45,176930.0,51.39,51.5,51.36,51.45,176930.0
2024-07-30 12:50:00,51.45,51.48,51.37,51.38,27047.0,51.45,51.48,51.37,51.38,27047.0
2024-07-30 12:55:00,51.38,51.42,51.31,51.31,35306.0,51.38,51.42,51.31,51.31,35306.0
2024-07-30 13:00:00,51.32,51.38,51.31,51.38,16984.0,51.32,51.38,51.31,51.38,16984.0
2024-07-30 13:05:00,51.37,51.42,51.36,51.38,9962.0,51.37,51.42,51.36,51.38,9962.0
2024-07-30 13:10:00,51.37,51.41,51.35,51.4,8936.0,51.37,51.41,51.35,51.4,8936.0
2024-07-30 13:15:00,51.41,51.42,51.38,51.39,10254.0,51.41,51.42,51.38,51.39,10254.0
2024-07-30 13:20:00,51.39,51.4,51.35,51.4,10688.0,51.39,51.4,51.35,51.4,10688.0
2024-07-30 13:25:00,51.39,51.4,51.32,51.35,17873.0,51.39,51.4,51.32,51.35,17873.0
2024-07-30 13:30:00,51.35,51.38,51.33,51.38,11293.0,51.35,51.38,51.33,51.38,11293.0
2024-07-30 13:35:00,51.37,51.42,51.36,51.39,65173.0,51.37,51.42,51.36,51.39,65173.0
2024-07-30 13:40:00,51.4,51.44,51.37,51.44,15930.0,51.4,51.44,51.37,51.44,15930.0
2024-07-30 13:45:00,51.44,51.44,51.34,51.39,9354.0,51.44,51.44,51.34,51.39,9354.0
2024-07-30 13:50:00,51.38,51.39,51.34,51.35,5807.0,51.38,51.39,51.34,51.35,5807.0
2024-07-30 13:55:00,51.36,51.45,51.35,51.44,50488.0,51.36,51.45,51.35,51.44,50488.0
2024-07-30 14:00:00,51.44,51.46,51.41,51.45,23480.0,51.44,51.46,51.41,51.45,23480.0
2024-07-30 14:05:00,51.44,51.47,51.44,51.47,8670.0,51.44,51.47,51.44,51.47,8670.0
2024-07-30 14:10:00,51.47,51.5,51.47,51.5,7215.0,51.47,51.5,51.47,51.5,7215.0
2024-07-30 14:15:00,51.5,51.51,51.47,51.49,16267.0,51.5,51.51,51.47,51.49,16267.0
2024-07-30 14:20:00,51.48,51.51,51.46,51.47,11708.0,51.48,51.51,51.46,51.47,11708.0
2024-07-30 14:25:00,51.48,51.48,51.29,51.42,143842.0,51.48,51.48,51.29,51.42,143842.0
2024-07-30 14:30:00,51.41,51.44,51.38,51.39,8575.0,51.41,51.44,51.38,51.39,8575.0
2024-07-30 14:35:00,51.38,51.44,51.35,51.42,12459.0,51.38,51.44,51.35,51.42,12459.0
2024-07-30 14:40:00,51.43,51.46,51.41,51.43,8324.0,51.43,51.46,51.41,51.43,8324.0
2024-07-30 14:45:00,51.43,51.43,51.34,51.36,13256.0,51.43,51.43,51.34,51.36,13256.0
2024-07-30 14:50:00,51.36,51.41,51.36,51.39,9281.0,51.36,51.41,51.36,51.39,9281.0
2024-07-30 14:55:00,51.4,51.41,51.35,51.39,19119.0,51.4,51.41,51.35,51.39,19119.0
2024-07-30 15:00:00,51.39,51.4,51.34,51.37,21733.0,51.39,51.4,51.34,51.37,21733.0
2024-07-30 15:05:00,51.37,51.39,51.35,51.35,19187.0,51.37,51.39,51.35,51.35,19187.0
2024-07-30 15:10:00,51.36,51.36,51.29,51.32,19794.0,51.36,51.36,51.29,51.32,19794.0
2024-07-30 15:15:00,51.32,51.37,51.31,51.36,30731.0,51.32,51.37,51.31,51.36,30731.0
2024-07-30 15:20:00,51.37,51.39,51.35,51.38,31659.0,51.37,51.39,51.35,51.38,31659.0
2024-07-30 15:25:00,51.38,51.45,51.35,51.45,51932.0,51.38,51.45,51.35,51.45,51932.0
2024-07-30 15:30:00,51.45,51.52,51.43,51.52,25542.0,51.45,51.52,51.43,51.52,25542.0
2024-07-30 15:35:00,51.51,51.57,51.49,51.54,16753.0,51.51,51.57,51.49,51.54,16753.0
2024-07-30 15:40:00,51.55,51.58,51.51,51.57,47644.0,51.55,51.58,51.51,51.57,47644.0
2024-07-30 15:45:00,51.57,51.79,51.56,51.78,40305.0,51.57,51.79,51.56,51.78,40305.0
2024-07-30 15:50:00,51.8,51.85,51.74,51.76,96974.0,51.8,51.85,51.74,51.76,96974.0
2024-07-30 15:55:00,51.76,51.84,51.7,51.7,190409.0,51.76,51.84,51.7,51.7,190409.0
2024-07-31 09:30:00,52.29,52.33,52.05,52.16,60745.0,52.29,52.33,52.05,52.16,60745.0
2024-07-31 09:35:00,52.14,52.21,51.92,51.97,27931.0,52.14,52.21,51.92,51.97,27931.0
2024-07-31 09:40:00,51.95,52.06,51.94,51.95,6435.0,51.95,52.06,51.94,51.95,6435.0
2024-07-31 09:45:00,51.95,51.98,51.89,51.95,8098.0,51.95,51.98,51.89,51.95,8098.0
2024-07-31 09:50:00,51.96,52.02,51.9,51.97,9757.0,51.96,52.02,51.9,51.97,9757.0
2024-07-31 09:55:00,51.96,52.01,51.86,52.01,15155.0,51.96,52.01,51.86,52.01,15155.0
2024-07-31 10:00:00,52.01,52.16,51.99,52.14,29348.0,52.01,52.16,51.99,52.14,29348.0
2024-07-31 10:05:00,52.17,52.19,52.11,52.17,14902.0,52.17,52.19,52.11,52.17,14902.0
2024-07-31 10:10:00,52.18,52.24,52.16,52.19,11612.0,52.18,52.24,52.16,52.19,11612.0
2024-07-31 10:15:00,52.2,52.24,52.15,52.17,11632.0,52.2,52.24,52.15,52.17,11632.0
2024-07-31 10:20:00,52.18,52.25,52.17,52.22,17733.0,52.18,52.25,52.17,52.22,17733.0
2024-07-31 10:25:00,52.22,52.26,52.2,52.22,12170.0,52.22,52.26,52.2,52.22,12170.0
2024-07-31 10:30:00,52.23,52.33,52.23,52.28,16538.0,52.23,52.33,52.23,52.28,16538.0
2024-07-31 10:35:00,52.27,52.32,52.2,52.3,15073.0,52.27,52.32,52.2,52.3,15073.0
2024-07-31 10:40:00,52.31,52.31,52.25,52.26,11475.0,52.31,52.31,52.25,52.26,11475.0
2024-07-31 10:45:00,52.26,52.29,52.17,52.18,17408.0,52.26,52.29,52.17,52.18,17408.0
2024-07-31 10:50:00,52.18,52.18,52.04,52.06,17300.0,52.18,52.18,52.04,52.06,17300.0
2024-07-31 10:55:00,52.07,52.17,52.07,52.14,20833.0,52.07,52.17,52.07,52.14,20833.0
2024-07-31 11:00:00,52.13,52.18,52.1,52.14,13594.0,52.13,52.18,52.1,52.14,13594.0
2024-07-31 11:05:00,52.14,52.2,52.12,52.16,14297.0,52.14,52.2,52.12,52.16,14297.0
2024-07-31 11:10:00,52.15,52.17,52.1,52.16,11935.0,52.15,52.17,52.1,52.16,11935.0
2024-07-31 11:15:00,52.16,52.2,52.12,52.2,7733.0,52.16,52.2,52.12,52.2,7733.0
2024-07-31 11:20:00,52.2,52.2,52.14,52.17,8054.0,52.2,52.2,52.14,52.17,8054.0
2024-07-31 11:25:00,52.16,52.23,52.14,52.22,55869.0,52.16,52.23,52.14,52.22,55869.0
2024-07-31 11:30:00,52.22,52.31,52.21,52.3,26313.0,52.22,52.31,52.21,52.3,26313.0
2024-07-31 11:35:00,52.3,52.31,52.18,52.28,18707.0,52.3,52.31,52.18,52.28,18707.0
2024-07-31 11:40:00,52.28,52.31,52.24,52.27,15760.0,52.28,52.31,52.24,52.27,15760.0
2024-07-31 11:45:00,52.28,52.29,52.19,52.21,7088.0,52.28,52.29,52.19,52.21,7088.0
2024-07-31 11:50:00,52.21,52.22,52.17,52.18,11829.0,52.21,52.22,52.17,52.18,11829.0
2024-07-31 11:55:00,52.17,52.19,52.14,52.19,9349.0,52.17,52.19,52.14,52.19,9349.0
2024-07-31 12:00:00,52.19,52.25,52.18,52.2,7510.0,52.19,52.25,52.18,52.2,7510.0
2024-07-31 12:05:00,52.19,52.2,52.15,52.18,9585.0,52.19,52.2,52.15,52.18,9585.0
2024-07-31 12:10:00,52.17,52.18,52.12,52.13,5859.0,52.17,52.18,52.12,52.13,5859.0
2024-07-31 12:15:00,52.12,52.14,52.03,52.13,27807.0,52.12,52.14,52.03,52.13,27807.0
2024-07-31 12:20:00,52.13,52.21,52.11,52.18,20687.0,52.13,52.21,52.11,52.18,20687.0
2024-07-31 12:25:00,52.18,52.2,52.13,52.16,15023.0,52.18,52.2,52.13,52.16,15023.0
2024-07-31 12:30:00,52.16,52.21,52.12,52.21,12634.0,52.16,52.21,52.12,52.21,12634.0
2024-07-31 12:35:00,52.2,52.21,52.12,52.15,14180.0,52.2,52.21,52.12,52.15,14180.0
2024-07-31 12:40:00,52.15,52.3,52.11,52.29,35672.0,52.15,52.3,52.11,52.29,35672.0
2024-07-31 12:45:00,52.29,52.31,52.26,52.28,6077.0,52.29,52.31,52.26,52.28,6077.0
2024-07-31 12:50:00,52.27,52.27,52.18,52.2,12505.0,52.27,52.27,52.18,52.2,12505.0
2024-07-31 12:55:00,52.19,52.21,52.14,52.19,14472.0,52.19,52.21,52.14,52.19,14472.0
2024-07-31 13:00:00,52.19,52.25,52.11,52.17,22459.0,52.19,52.25,52.11,52.17,22459.0
2024-07-31 13:05:00,52.18,52.2,52.15,52.17,9549.0,52.18,52.2,52.15,52.17,9549.0
2024-07-31 13:10:00,52.16,52.21,52.15,52.2,12524.0,52.16,52.21,52.15,52.2,12524.0
2024-07-31 13:15:00,52.2,52.2,52.15,52.16,6228.0,52.2,52.2,52.15,52.16,6228.0
2024-07-31 13:20:00,52.16,52.2,52.15,52.16,12392.0,52.16,52.2,52.15,52.16,12392.0
2024-07-31 13:25:00,52.15,52.18,52.13,52.16,19425.0,52.15,52.18,52.13,52.16,19425.0
2024-07-31 13:30:00,52.16,52.17,52.07,52.1,20377.0,52.16,52.17,52.07,52.1,20377.0
2024-07-31 13:35:00,52.1,52.13,52.05,52.07,11455.0,52.1,52.13,52.05,52.07,11455.0
2024-07-31 13:40:00,52.08,52.1,52.02,52.1,27149.0,52.08,52.1,52.02,52.1,27149.0
2024-07-31 13:45:00,52.11,52.12,52.08,52.11,14183.0,52.11,52.12,52.08,52.11,14183.0
2024-07-31 13:50:00,52.12,52.18,52.11,52.17,7242.0,52.12,52.18,52.11,52.17,7242.0
2024-07-31 13:55:00,52.16,52.18,52.09,52.15,14151.0,52.16,52.18,52.09,52.15,14151.0
2024-07-31 14:00:00,52.16,52.21,52.08,52.2,45150.0,52.16,52.21,52.08,52.2,45150.0
2024-07-31 14:05:00,52.21,52.27,52.19,52.2,18114.0,52.21,52.27,52.19,52.2,18114.0
2024-07-31 14:10:00,52.21,52.24,52.19,52.21,15266.0,52.21,52.24,52.19,52.21,15266.0
2024-07-31 14:15:00,52.22,52.3,52.21,52.29,10841.0,52.22,52.3,52.21,52.29,10841.0
2024-07-31 14:20:00,52.3,52.3,52.26,52.28,12937.0,52.3,52.3,52.26,52.28,12937.0
2024-07-31 14:25:00,52.29,52.31,52.27,52.29,13303.0,52.29,52.31,52.27,52.29,13303.0
2024-07-31 14:30:00,52.3,52.42,52.29,52.4,17642.0,52.3,52.42,52.29,52.4,17642.0
2024-07-31 14:35:00,52.39,52.39,52.25,52.34,30040.0,52.39,52.39,52.25,52.34,30040.0
2024-07-31 14:40:00,52.35,52.42,52.31,52.41,10354.0,52.35,52.42,52.31,52.41,10354.0
2024-07-31 14:45:00,52.42,52.49,52.38,52.48,12111.0,52.42,52.49,52.38,52.48,12111.0
2024-07-31 14:50:00,52.48,52.5,52.44,52.48,22883.0,52.48,52.5,52.44,52.48,22883.0
2024-07-31 14:55:00,52.47,52.51,52.44,52.5,11493.0,52.47,52.51,52.44,52.5,11493.0
2024-07-31 15:00:00,52.5,52.53,52.44,52.44,24884.0,52.5,52.53,52.44,52.44,24884.0
2024-07-31 15:05:00,52.44,52.55,52.43,52.51,39112.0,52.44,52.55,52.43,52.51,39112.0
2024-07-31 15:10:00,52.52,52.55,52.47,52.54,32095.0,52.52,52.55,52.47,52.54,32095.0
2024-07-31 15:15:00,52.54,52.64,52.49,52.5,43332.0,52.54,52.64,52.49,52.5,43332.0
2024-07-31 15:20:00,52.5,52.59,52.49,52.51,29051.0,52.5,52.59,52.49,52.51,29051.0
2024-07-31 15:25:00,52.5,52.53,52.36,52.37,35212.0,52.5,52.53,52.36,52.37,35212.0
2024-07-31 15:30:00,52.36,52.45,52.31,52.42,51569.0,52.36,52.45,52.31,52.42,51569.0
2024-07-31 15:35:00,52.42,52.45,52.4,52.41,43021.0,52.42,52.45,52.4,52.41,43021.0
2024-07-31 15:40:00,52.41,52.53,52.41,52.53,37798.0,52.41,52.53,52.41,52.53,37798.0
2024-07-31 15:45:00,52.52,52.55,52.4,52.44,56248.0,52.52,52.55,52.4,52.44,56248.0
2024-07-31 15:50:00,52.43,52.48,52.24,52.28,124388.0,52.43,52.48,52.24,52.28,124388.0
2024-07-31 15:55:00,52.28,52.43,52.27,52.32,269806.0,52.28,52.43,52.27,52.32,269806.0
2024-08-01 09:30:00,52.2,52.59,52.2,52.59,52882.0,52.2,52.59,52.2,52.59,52882.0
2024-08-01 09:35:00,52.6,52.91,52.57,52.91,18884.0,52.6,52.91,52.57,52.91,18884.0
2024-08-01 09:40:00,52.93,53.09,52.86,53.08,22345.0,52.93,53.09,52.86,53.08,22345.0
2024-08-01 09:45:00,53.07,53.19,53.07,53.14,33694.0,53.07,53.19,53.07,53.14,33694.0
2024-08-01 09:50:00,53.14,53.17,52.92,52.98,18963.0,53.14,53.17,52.92,52.98,18963.0
2024-08-01 09:55:00,52.98,52.98,52.8,52.86,21935.0,52.98,52.98,52.8,52.86,21935.0
2024-08-01 10:00:00,52.85,52.89,52.77,52.8,24685.0,52.85,52.89,52.77,52.8,24685.0
2024-08-01 10:05:00,52.8,52.85,52.74,52.76,35231.0,52.8,52.85,52.74,52.76,35231.0
2024-08-01 10:10:00,52.77,52.86,52.77,52.81,56268.0,52.77,52.86,52.77,52.81,56268.0
2024-08-01 10:15:00,52.82,52.83,52.71,52.76,31315.0,52.82,52.83,52.71,52.76,31315.0
2024-08-01 10:20:00,52.78,52.79,52.52,52.61,22083.0,52.78,52.79,52.52,52.61,22083.0
2024-08-01 10:25:00,52.61,52.72,52.56,52.56,18780.0,52.61,52.72,52.56,52.56,18780.0
2024-08-01 10:30:00,52.56,52.66,52.54,52.62,32926.0,52.56,52.66,52.54,52.62,32926.0
2024-08-01 10:35:00,52.62,52.63,52.5,52.55,19362.0,52.62,52.63,52.5,52.55,19362.0
2024-08-01 10:40:00,52.55,52.57,52.53,52.55,16003.0,52.55,52.57,52.53,52.55,16003.0
2024-08-01 10:45:00,52.54,52.54,52.45,52.46,26466.0,52.54,52.54,52.45,52.46,26466.0
2024-08-01 10:50:00,52.46,52.54,52.43,52.44,16770.0,52.46,52.54,52.43,52.44,16770.0
2024-08-01 10:55:00,52.43,52.54,52.4,52.4,10901.0,52.43,52.54,52.4,52.4,10901.0
2024-08-01 11:00:00,52.4,52.42,52.28,52.29,14289.0,52.4,52.42,52.28,52.29,14289.0
2024-08-01 11:05:00,52.29,52.35,52.23,52.33,37128.0,52.29,52.35,52.23,52.33,37128.0
2024-08-01 11:10:00,52.33,52.37,52.29,52.33,35734.0,52.33,52.37,52.29,52.33,35734.0
2024-08-01 11:15:00,52.32,52.36,52.26,52.29,21560.0,52.32,52.36,52.26,52.29,21560.0
2024-08-01 11:20:00,52.28,52.28,52.1,52.17,19142.0,52.28,52.28,52.1,52.17,19142.0
2024-08-01 11:25:00,52.16,52.18,52.1,52.14,10772.0,52.16,52.18,52.1,52.14,10772.0
2024-08-01 11:30:00,52.14,52.18,52.1,52.11,18333.0,52.14,52.18,52.1,52.11,18333.0
2024-08-01 11:35:00,52.1,52.13,52.04,52.13,39211.0,52.1,52.13,52.04,52.13,39211.0
2024-08-01 11:40:00,52.13,52.14,52.0,52.08,24908.0,52.13,52.14,52.0,52.08,24908.0
2024-08-01 11:45:00,52.07,52.1,52.06,52.1,12443.0,52.07,52.1,52.06,52.1,12443.0
2024-08-01 11:50:00,52.11,52.16,52.03,52.05,25706.0,52.11,52.16,52.03,52.05,25706.0
2024-08-01 11:55:00,52.05,52.09,51.98,51.99,22489.0,52.05,52.09,51.98,51.99,22489.0
2024-08-01 12:00:00,51.99,52.04,51.95,52.01,19628.0,51.99,52.04,51.95,52.01,19628.0
2024-08-01 12:05:00,52.0,52.11,51.99,52.08,19634.0,52.0,52.11,51.99,52.08,19634.0
2024-08-01 12:10:00,52.07,52.08,52.01,52.06,14061.0,52.07,52.08,52.01,52.06,14061.0
2024-08-01 12:15:00,52.07,52.13,52.01,52.01,15689.0,52.07,52.13,52.01,52.01,15689.0
2024-08-01 12:20:00,52.02,52.02,51.92,51.98,33103.0,52.02,52.02,51.92,51.98,33103.0
2024-08-01 12:25:00,51.97,52.04,51.97,52.03,10177.0,51.97,52.04,51.97,52.03,10177.0
2024-08-01 12:30:00,52.03,52.06,52.01,52.02,8548.0,52.03,52.06,52.01,52.02,8548.0
2024-08-01 12:35:00,52.02,52.07,51.99,52.0,16769.0,52.02,52.07,51.99,52.0,16769.0
2024-08-01 12:40:00,52.0,52.0,51.9,51.91,19304.0,52.0,52.0,51.9,51.91,19304.0
2024-08-01 12:45:00,51.91,51.98,51.91,51.97,15354.0,51.91,51.98,51.91,51.97,15354.0
2024-08-01 12:50:00,51.97,51.97,51.87,51.91,20704.0,51.97,51.97,51.87,51.91,20704.0
2024-08-01 12:55:00,51.91,51.97,51.88,51.89,16411.0,51.91,51.97,51.88,51.89,16411.0
2024-08-01 13:00:00,51.88,51.93,51.87,51.91,16329.0,51.88,51.93,51.87,51.91,16329.0
2024-08-01 13:05:00,51.9,51.91,51.83,51.86,16301.0,51.9,51.91,51.83,51.86,16301.0
2024-08-01 13:10:00,51.87,51.94,51.84,51.93,11974.0,51.87,51.94,51.84,51.93,11974.0
2024-08-01 13:15:00,51.93,51.99,51.89,51.9,35138.0,51.93,51.99,51.89,51.9,35138.0
2024-08-01 13:20:00,51.89,51.95,51.88,51.95,7889.0,51.89,51.95,51.88,51.95,7889.0
2024-08-01 13:25:00,51.96,52.04,51.94,51.99,16268.0,51.96,52.04,51.94,51.99,16268.0
2024-08-01 13:30:00,51.99,52.0,51.87,51.87,8476.0,51.99,52.0,51.87,51.87,8476.0
2024-08-01 13:35:00,51.87,51.87,51.77,51.82,26641.0,51.87,51.87,51.77,51.82,26641.0
2024-08-01 13:40:00,51.81,51.86,51.79,51.8,22450.0,51.81,51.86,51.79,51.8,22450.0
2024-08-01 13:45:00,51.8,51.81,51.68,51.7,23781.0,51.8,51.81,51.68,51.7,23781.0
2024-08-01 13:50:00,51.69,51.83,51.68,51.83,25064.0,51.69,51.83,51.68,51.83,25064.0
2024-08-01 13:55:00,51.83,51.88,51.77,51.88,17966.0,51.83,51.88,51.77,51.88,17966.0
2024-08-01 14:00:00,51.87,51.87,51.79,51.82,16495.0,51.87,51.87,51.79,51.82,16495.0
2024-08-01 14:05:00,51.82,51.87,51.81,51.85,11476.0,51.82,51.87,51.81,51.85,11476.0
2024-08-01 14:10:00,51.85,51.89,51.81,51.81,22628.0,51.85,51.89,51.81,51.81,22628.0
2024-08-01 14:15:00,51.81,51.82,51.78,51.8,19530.0,51.81,51.82,51.78,51.8,19530.0
2024-08-01 14:20:00,51.81,51.88,51.8,51.81,13055.0,51.81,51.88,51.8,51.81,13055.0
2024-08-01 14:25:00,51.82,51.84,51.8,51.82,17479.0,51.82,51.84,51.8,51.82,17479.0
2024-08-01 14:30:00,51.81,51.82,51.75,51.75,25624.0,51.81,51.82,51.75,51.75,25624.0
2024-08-01 14:35:00,51.77,51.78,51.74,51.78,9459.0,51.77,51.78,51.74,51.78,9459.0
2024-08-01 14:40:00,51.79,51.8,51.69,51.73,33153.0,51.79,51.8,51.69,51.73,33153.0
2024-08-01 14:45:00,51.73,51.74,51.69,51.72,18340.0,51.73,51.74,51.69,51.72,18340.0
2024-08-01 14:50:00,51.72,51.78,51.72,51.75,10100.0,51.72,51.78,51.72,51.75,10100.0
2024-08-01 14:55:00,51.75,51.81,51.75,51.78,18842.0,51.75,51.81,51.75,51.78,18842.0
2024-08-01 15:00:00,51.78,51.82,51.74,51.76,15416.0,51.78,51.82,51.74,51.76,15416.0
2024-08-01 15:05:00,51.75,51.77,51.69,51.72,24661.0,51.75,51.77,51.69,51.72,24661.0
2024-08-01 15:10:00,51.72,51.84,51.7,51.83,30757.0,51.72,51.84,51.7,51.83,30757.0
2024-08-01 15:15:00,51.83,51.87,51.75,51.86,24766.0,51.83,51.87,51.75,51.86,24766.0
2024-08-01 15:20:00,51.86,51.93,51.83,51.92,22706.0,51.86,51.93,51.83,51.92,22706.0
2024-08-01 15:25:00,51.93,52.0,51.91,51.99,17444.0,51.93,52.0,51.91,51.99,17444.0
2024-08-01 15:30:00,51.99,52.08,51.99,52.01,25243.0,51.99,52.08,51.99,52.01,25243.0
2024-08-01 15:35:00,52.02,52.1,52.01,52.09,18014.0,52.02,52.1,52.01,52.09,18014.0
2024-08-01 15:40:00,52.09,52.09,51.99,52.03,31474.0,52.09,52.09,51.99,52.03,31474.0
2024-08-01 15:45:00,52.03,52.19,52.02,52.16,44107.0,52.03,52.19,52.02,52.16,44107.0
2024-08-01 15:50:00,52.17,52.26,52.07,52.15,127193.0,52.17,52.26,52.07,52.15,127193.0
2024-08-01 15:55:00,52.15,52.29,52.15,52.24,255249.0,52.15,52.29,52.15,52.24,255249.0
2024-08-02 09:30:00,52.08,52.27,51.51,51.55,89367.0,52.08,52.27,51.51,51.55,89367.0
2024-08-02 09:35:00,51.55,51.55,51.25,51.33,28669.0,51.55,51.55,51.25,51.33,28669.0
2024-08-02 09:40:00,51.35,51.4,51.15,51.16,16443.0,51.35,51.4,51.15,51.16,16443.0
2024-08-02 09:45:00,51.13,51.41,50.97,51.36,24988.0,51.13,51.41,50.97,51.36,24988.0
2024-08-02 09:50:00,51.35,51.5,51.32,51.32,23378.0,51.35,51.5,51.32,51.32,23378.0
2024-08-02 09:55:00,51.33,51.39,51.18,51.22,12323.0,51.33,51.39,51.18,51.22,12323.0
2024-08-02 10:00:00,51.24,51.4,51.21,51.25,35401.0,51.24,51.4,51.21,51.25,35401.0
2024-08-02 10:05:00,51.25,51.25,51.04,51.16,39628.0,51.25,51.25,51.04,51.16,39628.0
2024-08-02 10:10:00,51.16,51.18,50.99,51.02,29979.0,51.16,51.18,50.99,51.02,29979.0
2024-08-02 10:15:00,51.03,51.15,50.94,50.94,24398.0,51.03,51.15,50.94,50.94,24398.0
2024-08-02 10:20:00,50.95,51.03,50.89,51.02,26982.0,50.95,51.03,50.89,51.02,26982.0
2024-08-02 10:25:00,51.03,51.2,51.03,51.09,30850.0,51.03,51.2,51.03,51.09,30850.0
2024-08-02 10:30:00,51.08,51.16,51.05,51.15,56809.0,51.08,51.16,51.05,51.15,56809.0
2024-08-02 10:35:00,51.14,51.22,51.08,51.1,39382.0,51.14,51.22,51.08,51.1,39382.0
2024-08-02 10:40:00,51.09,51.21,51.06,51.16,28081.0,51.09,51.21,51.06,51.16,28081.0
2024-08-02 10:45:00,51.16,51.29,51.14,51.27,27512.0,51.16,51.29,51.14,51.27,27512.0
2024-08-02 10:50:00,51.28,51.35,51.24,51.24,47004.0,51.28,51.35,51.24,51.24,47004.0
2024-08-02 10:55:00,51.23,51.25,51.11,51.16,32048.0,51.23,51.25,51.11,51.16,32048.0
2024-08-02 11:00:00,51.16,51.19,51.06,51.07,29434.0,51.16,51.19,51.06,51.07,29434.0
2024-08-02 11:05:00,51.07,51.13,51.0,51.02,33078.0,51.07,51.13,51.0,51.02,33078.0
2024-08-02 11:10:00,51.02,51.2,51.01,51.05,29657.0,51.02,51.2,51.01,51.05,29657.0
2024-08-02 11:15:00,51.06,51.13,51.05,51.09,14992.0,51.06,51.13,51.05,51.09,14992.0
2024-08-02 11:20:00,51.09,51.11,51.0,51.07,25634.0,51.09,51.11,51.0,51.07,25634.0
2024-08-02 11:25:00,51.06,51.08,50.94,51.01,25191.0,51.06,51.08,50.94,51.01,25191.0
2024-08-02 11:30:00,51.01,51.19,51.0,51.16,19199.0,51.01,51.19,51.0,51.16,19199.0
2024-08-02 11:35:00,51.16,51.41,51.15,51.37,25616.0,51.16,51.41,51.15,51.37,25616.0
2024-08-02 11:40:00,51.37,51.51,51.36,51.48,26158.0,51.37,51.51,51.36,51.48,26158.0
2024-08-02 11:45:00,51.48,51.5,51.38,51.4,22755.0,51.48,51.5,51.38,51.4,22755.0
2024-08-02 11:50:00,51.41,51.46,51.36,51.43,17874.0,51.41,51.46,51.36,51.43,17874.0
2024-08-02 11:55:00,51.44,51.52,51.35,51.35,16178.0,51.44,51.52,51.35,51.35,16178.0
2024-08-02 12:00:00,51.37,51.49,51.34,51.45,17701.0,51.37,51.49,51.34,51.45,17701.0
2024-08-02 12:05:00,51.46,51.52,51.42,51.42,10097.0,51.46,51.52,51.42,51.42,10097.0
2024-08-02 12:10:00,51.41,51.41,51.36,51.39,10644.0,51.41,51.41,51.36,51.39,10644.0
2024-08-02 12:15:00,51.39,51.53,51.38,51.53,14881.0,51.39,51.53,51.38,51.53,14881.0
2024-08-02 12:20:00,51.54,51.61,51.49,51.53,13600.0,51.54,51.61,51.49,51.53,13600.0
2024-08-02 12:25:00,51.52,51.62,51.52,51.55,11028.0,51.52,51.62,51.52,51.55,11028.0
2024-08-02 12:30:00,51.54,51.58,51.48,51.54,13770.0,51.54,51.58,51.48,51.54,13770.0
2024-08-02 12:35:00,51.54,51.54,51.44,51.49,9012.0,51.54,51.54,51.44,51.49,9012.0
2024-08-02 12:40:00,51.47,51.53,51.43,51.44,13250.0,51.47,51.53,51.43,51.44,13250.0
2024-08-02 12:45:00,51.44,51.45,51.36,51.38,14408.0,51.44,51.45,51.36,51.38,14408.0
2024-08-02 12:50:00,51.36,51.36,51.26,51.28,14760.0,51.36,51.36,51.26,51.28,14760.0
2024-08-02 12:55:00,51.27,51.33,51.24,51.24,10491.0,51.27,51.33,51.24,51.24,10491.0
2024-08-02 13:00:00,51.23,51.25,51.2,51.23,17543.0,51.23,51.25,51.2,51.23,17543.0
2024-08-02 13:05:00,51.25,51.3,51.25,51.29,15040.0,51.25,51.3,51.25,51.29,15040.0
2024-08-02 13:10:00,51.28,51.34,51.25,51.33,9744.0,51.28,51.34,51.25,51.33,9744.0
2024-08-02 13:15:00,51.33,51.35,51.3,51.31,13298.0,51.33,51.35,51.3,51.31,13298.0
2024-08-02 13:20:00,51.31,51.32,51.27,51.3,16773.0,51.31,51.32,51.27,51.3,16773.0
2024-08-02 13:25:00,51.29,51.36,51.29,51.3,5667.0,51.29,51.36,51.29,51.3,5667.0
2024-08-02 13:30:00,51.3,51.33,51.27,51.32,10115.0,51.3,51.33,51.27,51.32,10115.0
2024-08-02 13:35:00,51.32,51.33,51.26,51.32,19090.0,51.32,51.33,51.26,51.32,19090.0
2024-08-02 13:40:00,51.32,51.34,51.26,51.31,32051.0,51.32,51.34,51.26,51.31,32051.0
2024-08-02 13:45:00,51.34,51.34,51.28,51.29,11659.0,51.34,51.34,51.28,51.29,11659.0
2024-08-02 13:50:00,51.3,51.33,51.28,51.28,12973.0,51.3,51.33,51.28,51.28,12973.0
2024-08-02 13:55:00,51.29,51.37,51.28,51.34,16382.0,51.29,51.37,51.28,51.34,16382.0
2024-08-02 14:00:00,51.32,51.33,51.27,51.28,13634.0,51.32,51.33,51.27,51.28,13634.0
2024-08-02 14:05:00,51.28,51.36,51.28,51.29,13294.0,51.28,51.36,51.28,51.29,13294.0
2024-08-02 14:10:00,51.29,51.34,51.28,51.33,8803.0,51.29,51.34,51.28,51.33,8803.0
2024-08-02 14:15:00,51.33,51.43,51.32,51.43,21089.0,51.33,51.43,51.32,51.43,21089.0
2024-08-02 14:20:00,51.43,51.5,51.42,51.45,24426.0,51.43,51.5,51.42,51.45,24426.0
2024-08-02 14:25:00,51.45,51.5,51.42,51.5,14160.0,51.45,51.5,51.42,51.5,14160.0
2024-08-02 14:30:00,51.5,51.63,51.48,51.54,14457.0,51.5,51.63,51.48,51.54,14457.0
2024-08-02 14:35:00,51.53,51.53,51.45,51.48,16100.0,51.53,51.53,51.45,51.48,16100.0
2024-08-02 14:40:00,51.49,51.5,51.45,51.46,8285.0,51.49,51.5,51.45,51.46,8285.0
2024-08-02 14:45:00,51.43,51.47,51.4,51.4,12893.0,51.43,51.47,51.4,51.4,12893.0
2024-08-02 14:50:00,51.4,51.44,51.38,51.41,19695.0,51.4,51.44,51.38,51.41,19695.0
2024-08-02 14:55:00,51.41,51.5,51.41,51.44,13885.0,51.41,51.5,51.41,51.44,13885.0
2024-08-02 15:00:00,51.45,51.54,51.42,51.5,15469.0,51.45,51.54,51.42,51.5,15469.0
2024-08-02 15:05:00,51.5,51.5,51.41,51.41,22855.0,51.5,51.5,51.41,51.41,22855.0
2024-08-02 15:10:00,51.38,51.47,51.37,51.47,13694.0,51.38,51.47,51.37,51.47,13694.0
2024-08-02 15:15:00,51.47,51.58,51.45,51.58,22892.0,51.47,51.58,51.45,51.58,22892.0
2024-08-02 15:20:00,51.57,51.59,51.53,51.58,33371.0,51.57,51.59,51.53,51.58,33371.0
2024-08-02 15:25:00,51.59,51.68,51.56,51.63,17792.0,51.59,51.68,51.56,51.63,17792.0
2024-08-02 15:30:00,51.64,51.69,51.62,51.63,22820.0,51.64,51.69,51.62,51.63,22820.0
2024-08-02 15:35:00,51.63,51.67,51.53,51.54,31209.0,51.63,51.67,51.53,51.54,31209.0
2024-08-02 15:40:00,51.52,51.65,51.5,51.63,35643.0,51.52,51.65,51.5,51.63,35643.0
2024-08-02 15:45:00,51.62,51.67,51.58,51.58,31567.0,51.62,51.67,51.58,51.58,31567.0
2024-08-02 15:50:00,51.6,51.71,51.56,51.7,67082.0,51.6,51.71,51.56,51.7,67082.0
2024-08-02 15:55:00,51.7,51.82,51.7,51.72,197922.0,51.7,51.82,51.7,51.72,197922.0
2024-08-05 09:30:00,51.36,51.59,50.7,50.96,147959.0,51.36,51.59,50.7,50.96,147959.0
2024-08-05 09:35:00,50.86,50.87,50.53,50.71,36515.0,50.86,50.87,50.53,50.71,36515.0
2024-08-05 09:40:00,50.65,50.77,50.32,50.39,127393.0,50.65,50.77,50.32,50.39,127393.0
2024-08-05 09:45:00,50.37,50.88,50.36,50.83,28818.0,50.37,50.88,50.36,50.83,28818.0
2024-08-05 09:50:00,50.81,50.91,50.72,50.74,47951.0,50.81,50.91,50.72,50.74,47951.0
2024-08-05 09:55:00,50.75,50.87,50.72,50.76,20837.0,50.75,50.87,50.72,50.76,20837.0
2024-08-05 10:00:00,50.77,51.34,50.77,51.21,74914.0,50.77,51.34,50.77,51.21,74914.0
2024-08-05 10:05:00,51.21,51.27,50.9,50.92,31694.0,51.21,51.27,50.9,50.92,31694.0
2024-08-05 10:10:00,50.89,50.95,50.78,50.92,22947.0,50.89,50.95,50.78,50.92,22947.0
2024-08-05 10:15:00,50.91,51.03,50.84,50.99,25154.0,50.91,51.03,50.84,50.99,25154.0
2024-08-05 10:20:00,50.96,50.99,50.76,50.86,18103.0,50.96,50.99,50.76,50.86,18103.0
2024-08-05 10:25:00,50.89,51.15,50.7,50.71,20450.0,50.89,51.15,50.7,50.71,20450.0
2024-08-05 10:30:00,50.69,50.88,50.66,50.88,35212.0,50.69,50.88,50.66,50.88,35212.0
2024-08-05 10:35:00,50.9,50.97,50.78,50.92,23878.0,50.9,50.97,50.78,50.92,23878.0
2024-08-05 10:40:00,50.9,50.9,50.68,50.74,22901.0,50.9,50.9,50.68,50.74,22901.0
2024-08-05 10:45:00,50.74,50.84,50.68,50.78,27295.0,50.74,50.84,50.68,50.78,27295.0
2024-08-05 10:50:00,50.79,51.07,50.7,51.0,22885.0,50.79,51.07,50.7,51.0,22885.0
2024-08-05 10:55:00,50.99,51.0,50.7,50.73,27818.0,50.99,51.0,50.7,50.73,27818.0
2024-08-05 11:00:00,50.73,50.9,50.69,50.85,39928.0,50.73,50.9,50.69,50.85,39928.0
2024-08-05 11:05:00,50.86,51.16,50.83,51.16,36935.0,50.86,51.16,50.83,51.16,36935.0
2024-08-05 11:10:00,51.15,51.27,51.02,51.12,28884.0,51.15,51.27,51.02,51.12,28884.0
2024-08-05 11:15:00,51.14,51.23,51.12,51.12,13569.0,51.14,51.23,51.12,51.12,13569.0
2024-08-05 11:20:00,51.1,51.23,51.06,51.19,11662.0,51.1,51.23,51.06,51.19,11662.0
2024-08-05 11:25:00,51.18,51.21,51.08,51.08,16120.0,51.18,51.21,51.08,51.08,16120.0
2024-08-05 11:30:00,51.07,51.13,51.0,51.01,13559.0,51.07,51.13,51.0,51.01,13559.0
2024-08-05 11:35:00,51.0,51.16,50.96,51.09,15056.0,51.0,51.16,50.96,51.09,15056.0
2024-08-05 11:40:00,51.08,51.13,50.94,51.02,21675.0,51.08,51.13,50.94,51.02,21675.0
2024-08-05 11:45:00,51.03,51.14,50.99,50.99,15532.0,51.03,51.14,50.99,50.99,15532.0
2024-08-05 11:50:00,50.98,51.09,50.88,51.08,18346.0,50.98,51.09,50.88,51.08,18346.0
2024-08-05 11:55:00,51.06,51.16,51.04,51.15,13444.0,51.06,51.16,51.04,51.15,13444.0
2024-08-05 12:00:00,51.14,51.19,51.03,51.13,14191.0,51.14,51.19,51.03,51.13,14191.0
2024-08-05 12:05:00,51.14,51.14,51.02,51.08,8663.0,51.14,51.14,51.02,51.08,8663.0
2024-08-05 12:10:00,51.07,51.15,51.03,51.14,13895.0,51.07,51.15,51.03,51.14,13895.0
2024-08-05 12:15:00,51.16,51.31,51.16,51.31,16963.0,51.16,51.31,51.16,51.31,16963.0
2024-08-05 12:20:00,51.32,51.34,51.21,51.34,15648.0,51.32,51.34,51.21,51.34,15648.0
2024-08-05 12:25:00,51.33,51.41,51.29,51.38,17819.0,51.33,51.41,51.29,51.38,17819.0
2024-08-05 12:30:00,51.37,51.39,51.28,51.31,26402.0,51.37,51.39,51.28,51.31,26402.0
2024-08-05 12:35:00,51.28,51.28,51.15,51.15,14969.0,51.28,51.28,51.15,51.15,14969.0
2024-08-05 12:40:00,51.16,51.18,51.01,51.07,19160.0,51.16,51.18,51.01,51.07,19160.0
2024-08-05 12:45:00,51.06,51.07,50.96,51.05,25283.0,51.06,51.07,50.96,51.05,25283.0
2024-08-05 12:50:00,51.06,51.06,50.89,50.89,14696.0,51.06,51.06,50.89,50.89,14696.0
2024-08-05 12:55:00,50.89,50.94,50.86,50.91,27539.0,50.89,50.94,50.86,50.91,27539.0
2024-08-05 13:00:00,50.88,50.93,50.85,50.89,12780.0,50.88,50.93,50.85,50.89,12780.0
2024-08-05 13:05:00,50.9,50.98,50.82,50.92,38536.0,50.9,50.98,50.82,50.92,38536.0
2024-08-05 13:10:00,50.91,50.98,50.84,50.87,19205.0,50.91,50.98,50.84,50.87,19205.0
2024-08-05 13:15:00,50.88,50.92,50.81,50.83,12076.0,50.88,50.92,50.81,50.83,12076.0
2024-08-05 13:20:00,50.84,50.91,50.82,50.86,9854.0,50.84,50.91,50.82,50.86,9854.0
2024-08-05 13:25:00,50.87,50.91,50.82,50.84,14082.0,50.87,50.91,50.82,50.84,14082.0
2024-08-05 13:30:00,50.83,50.95,50.81,50.95,15832.0,50.83,50.95,50.81,50.95,15832.0
2024-08-05 13:35:00,50.95,50.98,50.89,50.93,26229.0,50.95,50.98,50.89,50.93,26229.0
2024-08-05 13:40:00,50.95,51.03,50.91,50.96,19387.0,50.95,51.03,50.91,50.96,19387.0
2024-08-05 13:45:00,50.96,50.97,50.87,50.89,8517.0,50.96,50.97,50.87,50.89,8517.0
2024-08-05 13:50:00,50.89,50.93,50.87,50.9,11495.0,50.89,50.93,50.87,50.9,11495.0
2024-08-05 13:55:00,50.91,50.95,50.86,50.9,50230.0,50.91,50.95,50.86,50.9,50230.0
2024-08-05 14:00:00,50.89,50.9,50.83,50.83,57788.0,50.89,50.9,50.83,50.83,57788.0
2024-08-05 14:05:00,50.83,50.84,50.77,50.82,10525.0,50.83,50.84,50.77,50.82,10525.0
2024-08-05 14:10:00,50.8,50.83,50.68,50.7,14890.0,50.8,50.83,50.68,50.7,14890.0
2024-08-05 14:15:00,50.7,50.82,50.69,50.8,14771.0,50.7,50.82,50.69,50.8,14771.0
2024-08-05 14:20:00,50.81,50.85,50.79,50.82,12523.0,50.81,50.85,50.79,50.82,12523.0
2024-08-05 14:25:00,50.82,50.89,50.82,50.88,9643.0,50.82,50.89,50.82,50.88,9643.0
2024-08-05 14:30:00,50.87,50.91,50.84,50.85,18008.0,50.87,50.91,50.84,50.85,18008.0
2024-08-05 14:35:00,50.83,50.93,50.83,50.87,20948.0,50.83,50.93,50.83,50.87,20948.0
2024-08-05 14:40:00,50.86,50.89,50.78,50.8,31910.0,50.86,50.89,50.78,50.8,31910.0
2024-08-05 14:45:00,50.8,50.83,50.73,50.8,30073.0,50.8,50.83,50.73,50.8,30073.0
2024-08-05 14:50:00,50.82,50.9,50.81,50.87,29340.0,50.82,50.9,50.81,50.87,29340.0
2024-08-05 14:55:00,50.87,50.88,50.83,50.84,30989.0,50.87,50.88,50.83,50.84,30989.0
2024-08-05 15:00:00,50.85,51.01,50.85,51.01,27215.0,50.85,51.01,50.85,51.01,27215.0
2024-08-05 15:05:00,51.0,51.0,50.84,50.85,16947.0,51.0,51.0,50.84,50.85,16947.0
2024-08-05 15:10:00,50.85,50.96,50.84,50.88,29301.0,50.85,50.96,50.84,50.88,29301.0
2024-08-05 15:15:00,50.88,50.95,50.87,50.94,31247.0,50.88,50.95,50.87,50.94,31247.0
2024-08-05 15:20:00,50.93,50.99,50.9,50.94,24524.0,50.93,50.99,50.9,50.94,24524.0
2024-08-05 15:25:00,50.95,50.97,50.89,50.91,19336.0,50.95,50.97,50.89,50.91,19336.0
2024-08-05 15:30:00,50.92,50.94,50.8,50.85,21331.0,50.92,50.94,50.8,50.85,21331.0
2024-08-05 15:35:00,50.85,50.92,50.82,50.87,31000.0,50.85,50.92,50.82,50.87,31000.0
2024-08-05 15:40:00,50.87,50.87,50.76,50.79,31499.0,50.87,50.87,50.76,50.79,31499.0
2024-08-05 15:45:00,50.78,50.85,50.77,50.83,30806.0,50.78,50.85,50.77,50.83,30806.0
2024-08-05 15:50:00,50.84,51.03,50.81,50.93,70177.0,50.84,51.03,50.81,50.93,70177.0
2024-08-05 15:55:00,50.93,50.97,50.87,50.94,310378.0,50.93,50.97,50.87,50.94,310378.0
2024-08-06 09:30:00,50.78,50.84,49.91,50.03,236042.0,50.78,50.84,49.91,50.03,236042.0
2024-08-06 09:35:00,49.97,50.01,49.46,49.57,141071.0,49.97,50.01,49.46,49.57,141071.0
2024-08-06 09:40:00,49.6,49.8,49.26,49.36,67503.0,49.6,49.8,49.26,49.36,67503.0
2024-08-06 09:45:00,49.34,49.93,49.21,49.91,49692.0,49.34,49.93,49.21,49.91,49692.0
2024-08-06 09:50:00,49.92,50.5,49.92,50.24,32570.0,49.92,50.5,49.92,50.24,32570.0
2024-08-06 09:55:00,50.24,50.27,50.11,50.27,52131.0,50.24,50.27,50.11,50.27,52131.0
2024-08-06 10:00:00,50.28,50.46,50.18,50.41,59293.0,50.28,50.46,50.18,50.41,59293.0
2024-08-06 10:05:00,50.39,50.47,50.31,50.45,173996.0,50.39,50.47,50.31,50.45,173996.0
2024-08-06 10:10:00,50.45,50.45,50.19,50.28,35441.0,50.45,50.45,50.19,50.28,35441.0
2024-08-06 10:15:00,50.29,50.45,50.19,50.43,42260.0,50.29,50.45,50.19,50.43,42260.0
2024-08-06 10:20:00,50.44,50.46,50.35,50.46,18977.0,50.44,50.46,50.35,50.46,18977.0
2024-08-06 10:25:00,50.46,50.51,50.29,50.31,47996.0,50.46,50.51,50.29,50.31,47996.0
2024-08-06 10:30:00,50.32,50.42,50.23,50.42,51038.0,50.32,50.42,50.23,50.42,51038.0
2024-08-06 10:35:00,50.43,50.48,50.33,50.43,24859.0,50.43,50.48,50.33,50.43,24859.0
2024-08-06 10:40:00,50.41,50.46,50.34,50.46,25240.0,50.41,50.46,50.34,50.46,25240.0
2024-08-06 10:45:00,50.46,50.64,50.43,50.57,47822.0,50.46,50.64,50.43,50.57,47822.0
2024-08-06 10:50:00,50.58,50.59,50.44,50.47,49686.0,50.58,50.59,50.44,50.47,49686.0
2024-08-06 10:55:00,50.47,50.48,50.3,50.44,45682.0,50.47,50.48,50.3,50.44,45682.0
2024-08-06 11:00:00,50.44,50.45,50.32,50.38,37097.0,50.44,50.45,50.32,50.38,37097.0
2024-08-06 11:05:00,50.38,50.42,50.32,50.35,81935.0,50.38,50.42,50.32,50.35,81935.0
2024-08-06 11:10:00,50.36,50.36,50.22,50.22,50051.0,50.36,50.36,50.22,50.22,50051.0
2024-08-06 11:15:00,50.21,50.29,50.13,50.27,34078.0,50.21,50.29,50.13,50.27,34078.0
2024-08-06 11:20:00,50.27,50.27,50.14,50.19,23506.0,50.27,50.27,50.14,50.19,23506.0
2024-08-06 11:25:00,50.19,50.24,50.09,50.1,20252.0,50.19,50.24,50.09,50.1,20252.0
2024-08-06 11:30:00,50.09,50.17,50.06,50.11,27130.0,50.09,50.17,50.06,50.11,27130.0
2024-08-06 11:35:00,50.1,50.2,50.09,50.2,23127.0,50.1,50.2,50.09,50.2,23127.0
2024-08-06 11:40:00,50.2,50.2,50.08,50.13,29276.0,50.2,50.2,50.08,50.13,29276.0
2024-08-06 11:45:00,50.14,50.23,50.14,50.22,29662.0,50.14,50.23,50.14,50.22,29662.0
2024-08-06 11:50:00,50.22,50.26,50.19,50.2,38639.0,50.22,50.26,50.19,50.2,38639.0
2024-08-06 11:55:00,50.2,50.24,50.14,50.21,35173.0,50.2,50.24,50.14,50.21,35173.0
2024-08-06 12:00:00,50.2,50.31,50.15,50.22,43151.0,50.2,50.31,50.15,50.22,43151.0
2024-08-06 12:05:00,50.22,50.38,50.21,50.33,42002.0,50.22,50.38,50.21,50.33,42002.0
2024-08-06 12:10:00,50.33,50.36,50.27,50.31,21631.0,50.33,50.36,50.27,50.31,21631.0
2024-08-06 12:15:00,50.3,50.34,50.27,50.29,24792.0,50.3,50.34,50.27,50.29,24792.0
2024-08-06 12:20:00,50.28,50.31,50.22,50.23,23685.0,50.28,50.31,50.22,50.23,23685.0
2024-08-06 12:25:00,50.23,50.26,50.16,50.22,34195.0,50.23,50.26,50.16,50.22,34195.0
2024-08-06 12:30:00,50.22,50.28,50.2,50.26,15235.0,50.22,50.28,50.2,50.26,15235.0
2024-08-06 12:35:00,50.26,50.27,50.17,50.26,20671.0,50.26,50.27,50.17,50.26,20671.0
2024-08-06 12:40:00,50.26,50.31,50.22,50.22,18143.0,50.26,50.31,50.22,50.22,18143.0
2024-08-06 12:45:00,50.23,50.27,50.15,50.18,71111.0,50.23,50.27,50.15,50.18,71111.0
2024-08-06 12:50:00,50.18,50.32,50.17,50.22,34458.0,50.18,50.32,50.17,50.22,34458.0
2024-08-06 12:55:00,50.23,50.27,50.19,50.2,33632.0,50.23,50.27,50.19,50.2,33632.0
2024-08-06 13:00:00,50.19,50.24,50.14,50.16,30032.0,50.19,50.24,50.14,50.16,30032.0
2024-08-06 13:05:00,50.17,50.18,50.09,50.13,25628.0,50.17,50.18,50.09,50.13,25628.0
2024-08-06 13:10:00,50.13,50.14,50.08,50.09,32271.0,50.13,50.14,50.08,50.09,32271.0
2024-08-06 13:15:00,50.1,50.12,50.05,50.1,30298.0,50.1,50.12,50.05,50.1,30298.0
2024-08-06 13:20:00,50.11,50.15,50.07,50.11,24861.0,50.11,50.15,50.07,50.11,24861.0
2024-08-06 13:25:00,50.12,50.24,50.1,50.24,26344.0,50.12,50.24,50.1,50.24,26344.0
2024-08-06 13:30:00,50.25,50.3,50.22,50.24,26081.0,50.25,50.3,50.22,50.24,26081.0
2024-08-06 13:35:00,50.23,50.27,50.18,50.26,20872.0,50.23,50.27,50.18,50.26,20872.0
2024-08-06 13:40:00,50.26,50.36,50.24,50.34,26418.0,50.26,50.36,50.24,50.34,26418.0
2024-08-06 13:45:00,50.34,50.34,50.24,50.31,20312.0,50.34,50.34,50.24,50.31,20312.0
2024-08-06 13:50:00,50.32,50.32,50.25,50.28,22513.0,50.32,50.32,50.25,50.28,22513.0
2024-08-06 13:55:00,50.27,50.36,50.27,50.33,29285.0,50.27,50.36,50.27,50.33,29285.0
2024-08-06 14:00:00,50.34,50.35,50.2,50.23,36969.0,50.34,50.35,50.2,50.23,36969.0
2024-08-06 14:05:00,50.22,50.25,50.15,50.18,34791.0,50.22,50.25,50.15,50.18,34791.0
2024-08-06 14:10:00,50.19,50.21,50.1,50.13,41005.0,50.19,50.21,50.1,50.13,41005.0
2024-08-06 14:15:00,50.12,50.22,50.12,50.21,71760.0,50.12,50.22,50.12,50.21,71760.0
2024-08-06 14:20:00,50.2,50.25,50.19,50.24,47686.0,50.2,50.25,50.19,50.24,47686.0
2024-08-06 14:25:00,50.23,50.28,50.22,50.28,49072.0,50.23,50.28,50.22,50.28,49072.0
2024-08-06 14:30:00,50.28,50.29,50.2,50.28,90510.0,50.28,50.29,50.2,50.28,90510.0
2024-08-06 14:35:00,50.28,50.31,50.19,50.19,53515.0,50.28,50.31,50.19,50.19,53515.0
2024-08-06 14:40:00,50.19,50.29,50.18,50.28,41703.0,50.19,50.29,50.18,50.28,41703.0
2024-08-06 14:45:00,50.29,50.36,50.26,50.32,31334.0,50.29,50.36,50.26,50.32,31334.0
2024-08-06 14:50:00,50.32,50.34,50.28,50.3,38744.0,50.32,50.34,50.28,50.3,38744.0
2024-08-06 14:55:00,50.3,50.31,50.13,50.14,49055.0,50.3,50.31,50.13,50.14,49055.0
2024-08-06 15:00:00,50.14,50.14,49.97,49.99,45250.0,50.14,50.14,49.97,49.99,45250.0
2024-08-06 15:05:00,49.98,50.03,49.87,49.88,57029.0,49.98,50.03,49.87,49.88,57029.0
2024-08-06 15:10:00,49.87,49.9,49.83,49.84,43807.0,49.87,49.9,49.83,49.84,43807.0
2024-08-06 15:15:00,49.83,49.84,49.71,49.75,60347.0,49.83,49.84,49.71,49.75,60347.0
2024-08-06 15:20:00,49.75,49.82,49.7,49.8,84930.0,49.75,49.82,49.7,49.8,84930.0
2024-08-06 15:25:00,49.8,49.82,49.74,49.75,69828.0,49.8,49.82,49.74,49.75,69828.0
2024-08-06 15:30:00,49.76,49.83,49.73,49.76,92142.0,49.76,49.83,49.73,49.76,92142.0
2024-08-06 15:35:00,49.75,49.84,49.71,49.81,93455.0,49.75,49.84,49.71,49.81,93455.0
2024-08-06 15:40:00,49.8,49.95,49.79,49.89,77994.0,49.8,49.95,49.79,49.89,77994.0
2024-08-06 15:45:00,49.89,49.97,49.84,49.86,104773.0,49.89,49.97,49.84,49.86,104773.0
2024-08-06 15:50:00,49.85,49.97,49.74,49.77,125440.0,49.85,49.97,49.74,49.77,125440.0
2024-08-06 15:55:00,49.77,49.82,49.63,49.64,267341.0,49.77,49.82,49.63,49.64,267341.0
2024-08-07 09:30:00,50.02,50.29,49.93,50.15,89443.0,50.02,50.29,49.93,50.15,89443.0
2024-08-07 09:35:00,50.16,50.3,50.12,50.18,31905.0,50.16,50.3,50.12,50.18,31905.0
2024-08-07 09:40:00,50.16,50.23,50.13,50.18,38756.0,50.16,50.23,50.13,50.18,38756.0
2024-08-07 09:45:00,50.17,50.26,50.09,50.16,22214.0,50.17,50.26,50.09,50.16,22214.0
2024-08-07 09:50:00,50.2,50.36,50.19,50.32,99830.0,50.2,50.36,50.19,50.32,99830.0
2024-08-07 09:55:00,50.36,50.38,50.25,50.36,18409.0,50.36,50.38,50.25,50.36,18409.0
2024-08-07 10:00:00,50.37,50.44,50.19,50.19,30424.0,50.37,50.44,50.19,50.19,30424.0
2024-08-07 10:05:00,50.15,50.33,50.14,50.3,19444.0,50.15,50.33,50.14,50.3,19444.0
2024-08-07 10:10:00,50.3,50.37,50.29,50.34,41414.0,50.3,50.37,50.29,50.34,41414.0
2024-08-07 10:15:00,50.34,50.37,50.15,50.21,26101.0,50.34,50.37,50.15,50.21,26101.0
2024-08-07 10:20:00,50.2,50.32,50.2,50.3,23707.0,50.2,50.32,50.2,50.3,23707.0
2024-08-07 10:25:00,50.32,50.32,50.14,50.19,27870.0,50.32,50.32,50.14,50.19,27870.0
2024-08-07 10:30:00,50.17,50.26,50.11,50.25,29758.0,50.17,50.26,50.11,50.25,29758.0
2024-08-07 10:35:00,50.24,50.29,50.21,50.23,29887.0,50.24,50.29,50.21,50.23,29887.0
2024-08-07 10:40:00,50.23,50.41,50.21,50.41,47400.0,50.23,50.41,50.21,50.41,47400.0
2024-08-07 10:45:00,50.41,50.44,50.31,50.33,31789.0,50.41,50.44,50.31,50.33,31789.0
2024-08-07 10:50:00,50.34,50.34,50.22,50.25,27298.0,50.34,50.34,50.22,50.25,27298.0
2024-08-07 10:55:00,50.24,50.33,50.24,50.33,22040.0,50.24,50.33,50.24,50.33,22040.0
2024-08-07 11:00:00,50.33,50.35,50.28,50.34,34184.0,50.33,50.35,50.28,50.34,34184.0
2024-08-07 11:05:00,50.34,50.34,50.26,50.3,19640.0,50.34,50.34,50.26,50.3,19640.0
2024-08-07 11:10:00,50.3,50.34,50.23,50.26,23692.0,50.3,50.34,50.23,50.26,23692.0
2024-08-07 11:15:00,50.26,50.32,50.23,50.26,19286.0,50.26,50.32,50.23,50.26,19286.0
2024-08-07 11:20:00,50.26,50.34,50.24,50.3,24776.0,50.26,50.34,50.24,50.3,24776.0
2024-08-07 11:25:00,50.29,50.38,50.24,50.38,63553.0,50.29,50.38,50.24,50.38,63553.0
2024-08-07 11:30:00,50.38,50.43,50.35,50.35,30346.0,50.38,50.43,50.35,50.35,30346.0
2024-08-07 11:35:00,50.36,50.45,50.35,50.39,30897.0,50.36,50.45,50.35,50.39,30897.0
2024-08-07 11:40:00,50.38,50.39,50.26,50.29,53285.0,50.38,50.39,50.26,50.29,53285.0
2024-08-07 11:45:00,50.29,50.29,50.15,50.24,21470.0,50.29,50.29,50.15,50.24,21470.0
2024-08-07 11:50:00,50.26,50.32,50.24,50.31,16755.0,50.26,50.32,50.24,50.31,16755.0
2024-08-07 11:55:00,50.29,50.32,50.24,50.29,16434.0,50.29,50.32,50.24,50.29,16434.0
2024-08-07 12:00:00,50.29,50.3,50.12,50.16,29966.0,50.29,50.3,50.12,50.16,29966.0
2024-08-07 12:05:00,50.17,50.24,50.15,50.23,12556.0,50.17,50.24,50.15,50.23,12556.0
2024-08-07 12:10:00,50.22,50.29,50.22,50.28,59172.0,50.22,50.29,50.22,50.28,59172.0
2024-08-07 12:15:00,50.28,50.29,50.24,50.27,20706.0,50.28,50.29,50.24,50.27,20706.0
2024-08-07 12:20:00,50.27,50.37,50.26,50.37,24653.0,50.27,50.37,50.26,50.37,24653.0
2024-08-07 12:25:00,50.37,50.4,50.35,50.36,17769.0,50.37,50.4,50.35,50.36,17769.0
2024-08-07 12:30:00,50.36,50.36,50.31,50.35,12183.0,50.36,50.36,50.31,50.35,12183.0
2024-08-07 12:35:00,50.35,50.37,50.33,50.34,13114.0,50.35,50.37,50.33,50.34,13114.0
2024-08-07 12:40:00,50.34,50.36,50.25,50.26,20089.0,50.34,50.36,50.25,50.26,20089.0
2024-08-07 12:45:00,50.26,50.29,50.22,50.25,13429.0,50.26,50.29,50.22,50.25,13429.0
2024-08-07 12:50:00,50.25,50.27,50.17,50.22,18112.0,50.25,50.27,50.17,50.22,18112.0
2024-08-07 12:55:00,50.22,50.26,50.2,50.21,21554.0,50.22,50.26,50.2,50.21,21554.0
2024-08-07 13:00:00,50.21,50.22,50.09,50.16,10815.0,50.21,50.22,50.09,50.16,10815.0
2024-08-07 13:05:00,50.16,50.19,50.08,50.08,20339.0,50.16,50.19,50.08,50.08,20339.0
2024-08-07 13:10:00,50.07,50.09,49.96,49.97,15008.0,50.07,50.09,49.96,49.97,15008.0
2024-08-07 13:15:00,49.97,49.98,49.92,49.94,14851.0,49.97,49.98,49.92,49.94,14851.0
2024-08-07 13:20:00,49.94,49.99,49.93,49.96,18129.0,49.94,49.99,49.93,49.96,18129.0
2024-08-07 13:25:00,49.97,50.02,49.89,49.92,17397.0,49.97,50.02,49.89,49.92,17397.0
2024-08-07 13:30:00,49.91,49.98,49.91,49.96,16504.0,49.91,49.98,49.91,49.96,16504.0
2024-08-07 13:35:00,49.96,50.02,49.95,49.98,30847.0,49.96,50.02,49.95,49.98,30847.0
2024-08-07 13:40:00,49.97,49.98,49.85,49.89,18413.0,49.97,49.98,49.85,49.89,18413.0
2024-08-07 13:45:00,49.89,49.91,49.74,49.76,18649.0,49.89,49.91,49.74,49.76,18649.0
2024-08-07 13:50:00,49.76,49.79,49.72,49.77,18879.0,49.76,49.79,49.72,49.77,18879.0
2024-08-07 13:55:00,49.76,49.76,49.67,49.71,22244.0,49.76,49.76,49.67,49.71,22244.0
2024-08-07 14:00:00,49.71,49.71,49.6,49.64,30920.0,49.71,49.71,49.6,49.64,30920.0
2024-08-07 14:05:00,49.64,49.67,49.6,49.65,42078.0,49.64,49.67,49.6,49.65,42078.0
2024-08-07 14:10:00,49.65,49.65,49.57,49.59,25535.0,49.65,49.65,49.57,49.59,25535.0
2024-08-07 14:15:00,49.59,49.63,49.54,49.63,34940.0,49.59,49.63,49.54,49.63,34940.0
2024-08-07 14:20:00,49.63,49.64,49.55,49.55,27180.0,49.63,49.64,49.55,49.55,27180.0
2024-08-07 14:25:00,49.55,49.63,49.55,49.62,30209.0,49.55,49.63,49.55,49.62,30209.0
2024-08-07 14:30:00,49.61,49.61,49.44,49.46,48622.0,49.61,49.61,49.44,49.46,48622.0
2024-08-07 14:35:00,49.46,49.51,49.44,49.47,41266.0,49.46,49.51,49.44,49.47,41266.0
2024-08-07 14:40:00,49.47,49.51,49.44,49.46,44613.0,49.47,49.51,49.44,49.46,44613.0
2024-08-07 14:45:00,49.46,49.47,49.37,49.47,45660.0,49.46,49.47,49.37,49.47,45660.0
2024-08-07 14:50:00,49.46,49.46,49.38,49.38,30785.0,49.46,49.46,49.38,49.38,30785.0
2024-08-07 14:55:00,49.38,49.44,49.37,49.37,33242.0,49.38,49.44,49.37,49.37,33242.0
2024-08-07 15:00:00,49.38,49.49,49.36,49.48,77573.0,49.38,49.49,49.36,49.48,77573.0
2024-08-07 15:05:00,49.48,49.5,49.42,49.45,36448.0,49.48,49.5,49.42,49.45,36448.0
2024-08-07 15:10:00,49.45,49.48,49.44,49.47,60586.0,49.45,49.48,49.44,49.47,60586.0
2024-08-07 15:15:00,49.47,49.52,49.46,49.51,37501.0,49.47,49.52,49.46,49.51,37501.0
2024-08-07 15:20:00,49.51,49.55,49.41,49.44,177412.0,49.51,49.55,49.41,49.44,177412.0
2024-08-07 15:25:00,49.44,49.5,49.39,49.41,54422.0,49.44,49.5,49.39,49.41,54422.0
2024-08-07 15:30:00,49.41,49.42,49.33,49.35,72885.0,49.41,49.42,49.33,49.35,72885.0
2024-08-07 15:35:00,49.36,49.4,49.32,49.38,81254.0,49.36,49.4,49.32,49.38,81254.0
2024-08-07 15:40:00,49.38,49.39,49.32,49.33,56368.0,49.38,49.39,49.32,49.33,56368.0
2024-08-07 15:45:00,49.33,49.41,49.31,49.4,70860.0,49.33,49.41,49.31,49.4,70860.0
2024-08-07 15:50:00,49.4,49.43,49.14,49.22,157749.0,49.4,49.43,49.14,49.22,157749.0
2024-08-07 15:55:00,49.21,49.22,49.13,49.18,306267.0,49.21,49.22,49.13,49.18,306267.0
2024-08-08 09:30:00,49.41,49.46,49.19,49.3,41295.0,49.41,49.46,49.19,49.3,41295.0
2024-08-08 09:35:00,49.32,49.37,49.11,49.26,26049.0,49.32,49.37,49.11,49.26,26049.0
2024-08-08 09:40:00,49.28,49.3,49.1,49.19,29141.0,49.28,49.3,49.1,49.19,29141.0
2024-08-08 09:45:00,49.19,49.27,49.07,49.25,53326.0,49.19,49.27,49.07,49.25,53326.0
2024-08-08 09:50:00,49.25,49.62,49.24,49.62,48134.0,49.25,49.62,49.24,49.62,48134.0
2024-08-08 09:55:00,49.62,49.62,49.42,49.54,19540.0,49.62,49.62,49.42,49.54,19540.0
2024-08-08 10:00:00,49.58,49.73,49.55,49.7,21529.0,49.58,49.73,49.55,49.7,21529.0
2024-08-08 10:05:00,49.69,49.69,49.56,49.63,25353.0,49.69,49.69,49.56,49.63,25353.0
2024-08-08 10:10:00,49.61,49.66,49.58,49.66,20284.0,49.61,49.66,49.58,49.66,20284.0
2024-08-08 10:15:00,49.66,49.75,49.66,49.71,26674.0,49.66,49.75,49.66,49.71,26674.0
2024-08-08 10:20:00,49.71,49.74,49.63,49.74,28769.0,49.71,49.74,49.63,49.74,28769.0
2024-08-08 10:25:00,49.74,49.8,49.67,49.79,21218.0,49.74,49.8,49.67,49.79,21218.0
2024-08-08 10:30:00,49.8,49.8,49.65,49.75,21377.0,49.8,49.8,49.65,49.75,21377.0
2024-08-08 10:35:00,49.75,49.88,49.72,49.86,19501.0,49.75,49.88,49.72,49.86,19501.0
2024-08-08 10:40:00,49.84,49.84,49.74,49.78,16131.0,49.84,49.84,49.74,49.78,16131.0
2024-08-08 10:45:00,49.78,49.91,49.77,49.91,16313.0,49.78,49.91,49.77,49.91,16313.0
2024-08-08 10:50:00,49.9,49.92,49.83,49.86,19194.0,49.9,49.92,49.83,49.86,19194.0
2024-08-08 10:55:00,49.88,49.95,49.87,49.94,13357.0,49.88,49.95,49.87,49.94,13357.0
2024-08-08 11:00:00,49.94,49.98,49.92,49.97,26894.0,49.94,49.98,49.92,49.97,26894.0
2024-08-08 11:05:00,49.96,49.96,49.89,49.94,19980.0,49.96,49.96,49.89,49.94,19980.0
2024-08-08 11:10:00,49.95,49.95,49.84,49.88,38051.0,49.95,49.95,49.84,49.88,38051.0
2024-08-08 11:15:00,49.89,49.94,49.87,49.88,31572.0,49.89,49.94,49.87,49.88,31572.0
2024-08-08 11:20:00,49.88,49.94,49.87,49.92,24813.0,49.88,49.94,49.87,49.92,24813.0
2024-08-08 11:25:00,49.93,49.97,49.87,49.87,20534.0,49.93,49.97,49.87,49.87,20534.0
2024-08-08 11:30:00,49.87,49.97,49.85,49.85,15958.0,49.87,49.97,49.85,49.85,15958.0
2024-08-08 11:35:00,49.84,49.89,49.8,49.81,24439.0,49.84,49.89,49.8,49.81,24439.0
2024-08-08 11:40:00,49.82,49.83,49.78,49.78,16317.0,49.82,49.83,49.78,49.78,16317.0
2024-08-08 11:45:00,49.77,49.81,49.75,49.77,23493.0,49.77,49.81,49.75,49.77,23493.0
2024-08-08 11:50:00,49.78,49.87,49.78,49.86,10753.0,49.78,49.87,49.78,49.86,10753.0
2024-08-08 11:55:00,49.85,49.9,49.85,49.87,20736.0,49.85,49.9,49.85,49.87,20736.0
2024-08-08 12:00:00,49.88,49.95,49.88,49.94,21123.0,49.88,49.95,49.88,49.94,21123.0
2024-08-08 12:05:00,49.93,49.97,49.89,49.91,19027.0,49.93,49.97,49.89,49.91,19027.0
2024-08-08 12:10:00,49.91,49.93,49.88,49.89,7204.0,49.91,49.93,49.88,49.89,7204.0
2024-08-08 12:15:00,49.89,49.91,49.85,49.89,15968.0,49.89,49.91,49.85,49.89,15968.0
2024-08-08 12:20:00,49.9,49.93,49.86,49.86,6089.0,49.9,49.93,49.86,49.86,6089.0
2024-08-08 12:25:00,49.86,49.87,49.78,49.8,22895.0,49.86,49.87,49.78,49.8,22895.0
2024-08-08 12:30:00,49.81,49.81,49.69,49.71,63261.0,49.81,49.81,49.69,49.71,63261.0
2024-08-08 12:35:00,49.71,49.74,49.55,49.6,125621.0,49.71,49.74,49.55,49.6,125621.0
2024-08-08 12:40:00,49.61,49.69,49.57,49.68,24038.0,49.61,49.69,49.57,49.68,24038.0
2024-08-08 12:45:00,49.66,49.71,49.62,49.67,14329.0,49.66,49.71,49.62,49.67,14329.0
2024-08-08 12:50:00,49.67,49.71,49.63,49.71,24197.0,49.67,49.71,49.63,49.71,24197.0
2024-08-08 12:55:00,49.7,49.7,49.6,49.61,23225.0,49.7,49.7,49.6,49.61,23225.0
2024-08-08 13:00:00,49.61,49.66,49.57,49.63,25836.0,49.61,49.66,49.57,49.63,25836.0
2024-08-08 13:05:00,49.63,49.71,49.57,49.69,11670.0,49.63,49.71,49.57,49.69,11670.0
2024-08-08 13:10:00,49.7,49.72,49.68,49.71,23639.0,49.7,49.72,49.68,49.71,23639.0
2024-08-08 13:15:00,49.71,49.78,49.7,49.78,20020.0,49.71,49.78,49.7,49.78,20020.0
2024-08-08 13:20:00,49.79,49.8,49.74,49.78,13645.0,49.79,49.8,49.74,49.78,13645.0
2024-08-08 13:25:00,49.79,49.86,49.77,49.85,33689.0,49.79,49.86,49.77,49.85,33689.0
2024-08-08 13:30:00,49.87,49.87,49.81,49.85,39232.0,49.87,49.87,49.81,49.85,39232.0
2024-08-08 13:35:00,49.86,49.97,49.83,49.97,114806.0,49.86,49.97,49.83,49.97,114806.0
2024-08-08 13:40:00,49.98,50.04,49.97,50.01,20829.0,49.98,50.04,49.97,50.01,20829.0
2024-08-08 13:45:00,50.01,50.09,50.0,50.03,16838.0,50.01,50.09,50.0,50.03,16838.0
2024-08-08 13:50:00,50.03,50.07,50.0,50.01,22560.0,50.03,50.07,50.0,50.01,22560.0
2024-08-08 13:55:00,50.02,50.04,49.98,49.99,17390.0,50.02,50.04,49.98,49.99,17390.0
2024-08-08 14:00:00,49.99,50.04,49.96,50.02,32455.0,49.99,50.04,49.96,50.02,32455.0
2024-08-08 14:05:00,50.01,50.07,49.98,50.02,30747.0,50.01,50.07,49.98,50.02,30747.0
2024-08-08 14:10:00,50.02,50.03,49.99,50.02,31119.0,50.02,50.03,49.99,50.02,31119.0
2024-08-08 14:15:00,50.01,50.06,49.97,50.06,33380.0,50.01,50.06,49.97,50.06,33380.0
2024-08-08 14:20:00,50.07,50.08,49.98,50.03,50537.0,50.07,50.08,49.98,50.03,50537.0
2024-08-08 14:25:00,50.03,50.1,49.99,50.08,102601.0,50.03,50.1,49.99,50.08,102601.0
2024-08-08 14:30:00,50.1,50.19,50.1,50.19,13400.0,50.1,50.19,50.1,50.19,13400.0
2024-08-08 14:35:00,50.19,50.2,50.05,50.06,24177.0,50.19,50.2,50.05,50.06,24177.0
2024-08-08 14:40:00,50.06,50.06,50.02,50.03,22219.0,50.06,50.06,50.02,50.03,22219.0
2024-08-08 14:45:00,50.02,50.12,50.02,50.1,19294.0,50.02,50.12,50.02,50.1,19294.0
2024-08-08 14:50:00,50.11,50.14,50.05,50.09,26835.0,50.11,50.14,50.05,50.09,26835.0
2024-08-08 14:55:00,50.09,50.12,50.09,50.09,19028.0,50.09,50.12,50.09,50.09,19028.0
2024-08-08 15:00:00,50.09,50.11,50.05,50.05,26819.0,50.09,50.11,50.05,50.05,26819.0
2024-08-08 15:05:00,50.05,50.09,50.02,50.09,32549.0,50.05,50.09,50.02,50.09,32549.0
2024-08-08 15:10:00,50.09,50.09,50.04,50.05,42213.0,50.09,50.09,50.04,50.05,42213.0
2024-08-08 15:15:00,50.05,50.06,50.0,50.01,28191.0,50.05,50.06,50.0,50.01,28191.0
2024-08-08 15:20:00,50.01,50.02,49.96,49.98,38457.0,50.01,50.02,49.96,49.98,38457.0
2024-08-08 15:25:00,49.98,50.01,49.89,49.91,70467.0,49.98,50.01,49.89,49.91,70467.0
2024-08-08 15:30:00,49.91,49.94,49.82,49.86,50007.0,49.91,49.94,49.82,49.86,50007.0
2024-08-08 15:35:00,49.86,49.89,49.8,49.87,48575.0,49.86,49.89,49.8,49.87,48575.0
2024-08-08 15:40:00,49.87,49.99,49.86,49.98,53909.0,49.87,49.99,49.86,49.98,53909.0
2024-08-08 15:45:00,49.98,49.99,49.92,49.96,73341.0,49.98,49.99,49.92,49.96,73341.0
2024-08-08 15:50:00,49.95,50.08,49.9,50.02,153699.0,49.95,50.08,49.9,50.02,153699.0
2024-08-08 15:55:00,50.06,50.13,49.99,50.09,318879.0,50.06,50.13,49.99,50.09,318879.0
2024-08-09 09:30:00,49.97,50.23,49.93,49.93,50453.0,49.97,50.23,49.93,49.93,50453.0
2024-08-09 09:35:00,49.94,50.14,49.86,49.92,20805.0,49.94,50.14,49.86,49.92,20805.0
2024-08-09 09:40:00,49.92,49.97,49.84,49.91,20667.0,49.92,49.97,49.84,49.91,20667.0
2024-08-09 09:45:00,49.92,50.05,49.89,49.98,13399.0,49.92,50.05,49.89,49.98,13399.0
2024-08-09 09:50:00,49.99,50.25,49.99,50.25,14807.0,49.99,50.25,49.99,50.25,14807.0
2024-08-09 09:55:00,50.25,50.27,50.14,50.27,11157.0,50.25,50.27,50.14,50.27,11157.0
2024-08-09 10:00:00,50.23,50.39,50.16,50.38,16239.0,50.23,50.39,50.16,50.38,16239.0
2024-08-09 10:05:00,50.39,50.39,50.25,50.3,17062.0,50.39,50.39,50.25,50.3,17062.0
2024-08-09 10:10:00,50.3,50.41,50.29,50.39,4386.0,50.3,50.41,50.29,50.39,4386.0
2024-08-09 10:15:00,50.38,50.4,50.29,50.3,10424.0,50.38,50.4,50.29,50.3,10424.0
2024-08-09 10:20:00,50.32,50.42,50.3,50.42,16480.0,50.32,50.42,50.3,50.42,16480.0
2024-08-09 10:25:00,50.43,50.44,50.38,50.41,16701.0,50.43,50.44,50.38,50.41,16701.0
2024-08-09 10:30:00,50.41,50.41,50.27,50.3,15231.0,50.41,50.41,50.27,50.3,15231.0
2024-08-09 10:35:00,50.31,50.34,50.26,50.29,12116.0,50.31,50.34,50.26,50.29,12116.0
2024-08-09 10:40:00,50.33,50.38,50.27,50.28,12818.0,50.33,50.38,50.27,50.28,12818.0
2024-08-09 10:45:00,50.28,50.35,50.28,50.35,12368.0,50.28,50.35,50.28,50.35,12368.0
2024-08-09 10:50:00,50.34,50.5,50.34,50.48,32043.0,50.34,50.5,50.34,50.48,32043.0
2024-08-09 10:55:00,50.48,50.62,50.48,50.55,45739.0,50.48,50.62,50.48,50.55,45739.0
2024-08-09 11:00:00,50.57,50.61,50.52,50.59,11325.0,50.57,50.61,50.52,50.59,11325.0
2024-08-09 11:05:00,50.59,50.67,50.58,50.63,26343.0,50.59,50.67,50.58,50.63,26343.0
2024-08-09 11:10:00,50.66,50.69,50.63,50.68,15584.0,50.66,50.69,50.63,50.68,15584.0
2024-08-09 11:15:00,50.69,50.7,50.66,50.7,6059.0,50.69,50.7,50.66,50.7,6059.0
2024-08-09 11:20:00,50.71,50.71,50.64,50.7,10116.0,50.71,50.71,50.64,50.7,10116.0
2024-08-09 11:25:00,50.7,50.76,50.66,50.69,19739.0,50.7,50.76,50.66,50.69,19739.0
2024-08-09 11:30:00,50.68,50.84,50.67,50.84,19110.0,50.68,50.84,50.67,50.84,19110.0
2024-08-09 11:35:00,50.83,50.84,50.75,50.79,18120.0,50.83,50.84,50.75,50.79,18120.0
2024-08-09 11:40:00,50.8,50.8,50.75,50.77,11510.0,50.8,50.8,50.75,50.77,11510.0
2024-08-09 11:45:00,50.77,50.82,50.75,50.75,12983.0,50.77,50.82,50.75,50.75,12983.0
2024-08-09 11:50:00,50.75,50.83,50.74,50.81,3515.0,50.75,50.83,50.74,50.81,3515.0
2024-08-09 11:55:00,50.81,50.82,50.65,50.68,10532.0,50.81,50.82,50.65,50.68,10532.0
2024-08-09 12:00:00,50.68,50.7,50.66,50.68,4078.0,50.68,50.7,50.66,50.68,4078.0
2024-08-09 12:05:00,50.68,50.69,50.64,50.65,4406.0,50.68,50.69,50.64,50.65,4406.0
2024-08-09 12:10:00,50.66,50.66,50.6,50.61,8788.0,50.66,50.66,50.6,50.61,8788.0
2024-08-09 12:15:00,50.59,50.68,50.58,50.68,19511.0,50.59,50.68,50.58,50.68,19511.0
2024-08-09 12:20:00,50.68,50.7,50.67,50.68,18160.0,50.68,50.7,50.67,50.68,18160.0
2024-08-09 12:25:00,50.69,50.75,50.69,50.73,12360.0,50.69,50.75,50.69,50.73,12360.0
2024-08-09 12:30:00,50.73,50.78,50.72,50.75,19105.0,50.73,50.78,50.72,50.75,19105.0
2024-08-09 12:35:00,50.76,50.83,50.74,50.81,16731.0,50.76,50.83,50.74,50.81,16731.0
2024-08-09 12:40:00,50.82,50.83,50.79,50.83,5819.0,50.82,50.83,50.79,50.83,5819.0
2024-08-09 12:45:00,50.81,50.86,50.8,50.84,32828.0,50.81,50.86,50.8,50.84,32828.0
2024-08-09 12:50:00,50.85,50.85,50.76,50.78,29514.0,50.85,50.85,50.76,50.78,29514.0
2024-08-09 12:55:00,50.78,50.84,50.77,50.83,8274.0,50.78,50.84,50.77,50.83,8274.0
2024-08-09 13:00:00,50.82,50.84,50.81,50.83,17991.0,50.82,50.84,50.81,50.83,17991.0
2024-08-09 13:05:00,50.83,50.83,50.79,50.83,7509.0,50.83,50.83,50.79,50.83,7509.0
2024-08-09 13:10:00,50.84,50.92,50.83,50.91,15942.0,50.84,50.92,50.83,50.91,15942.0
2024-08-09 13:15:00,50.92,51.03,50.92,51.0,4412.0,50.92,51.03,50.92,51.0,4412.0
2024-08-09 13:20:00,51.0,51.02,50.96,50.98,10290.0,51.0,51.02,50.96,50.98,10290.0
2024-08-09 13:25:00,50.98,51.08,50.98,51.06,7590.0,50.98,51.08,50.98,51.06,7590.0
2024-08-09 13:30:00,51.08,51.14,51.06,51.1,8911.0,51.08,51.14,51.06,51.1,8911.0
2024-08-09 13:35:00,51.1,51.17,51.09,51.17,10026.0,51.1,51.17,51.09,51.17,10026.0
2024-08-09 13:40:00,51.16,51.17,51.09,51.12,11771.0,51.16,51.17,51.09,51.12,11771.0
2024-08-09 13:45:00,51.11,51.14,51.11,51.12,10566.0,51.11,51.14,51.11,51.12,10566.0
2024-08-09 13:50:00,51.13,51.13,51.04,51.08,11589.0,51.13,51.13,51.04,51.08,11589.0
2024-08-09 13:55:00,51.08,51.11,51.06,51.09,13785.0,51.08,51.11,51.06,51.09,13785.0
2024-08-09 14:00:00,51.09,51.13,51.03,51.05,12111.0,51.09,51.13,51.03,51.05,12111.0
2024-08-09 14:05:00,51.05,51.05,50.98,51.02,14214.0,51.05,51.05,50.98,51.02,14214.0
2024-08-09 14:10:00,51.02,51.03,50.93,50.94,11813.0,51.02,51.03,50.93,50.94,11813.0
2024-08-09 14:15:00,50.93,50.96,50.91,50.95,8833.0,50.93,50.96,50.91,50.95,8833.0
2024-08-09 14:20:00,50.95,50.95,50.87,50.87,10734.0,50.95,50.95,50.87,50.87,10734.0
2024-08-09 14:25:00,50.88,50.91,50.86,50.91,13138.0,50.88,50.91,50.86,50.91,13138.0
2024-08-09 14:30:00,50.91,50.97,50.9,50.96,26934.0,50.91,50.97,50.9,50.96,26934.0
2024-08-09 14:35:00,50.95,51.03,50.93,51.03,11010.0,50.95,51.03,50.93,51.03,11010.0
2024-08-09 14:40:00,51.03,51.05,51.0,51.03,17707.0,51.03,51.05,51.0,51.03,17707.0
2024-08-09 14:45:00,51.03,51.09,51.02,51.08,19065.0,51.03,51.09,51.02,51.08,19065.0
2024-08-09 14:50:00,51.08,51.09,51.04,51.09,15076.0,51.08,51.09,51.04,51.09,15076.0
2024-08-09 14:55:00,51.08,51.09,51.03,51.09,57100.0,51.08,51.09,51.03,51.09,57100.0
2024-08-09 15:00:00,51.09,51.11,50.98,51.0,17242.0,51.09,51.11,50.98,51.0,17242.0
2024-08-09 15:05:00,51.0,51.01,50.94,50.98,41962.0,51.0,51.01,50.94,50.98,41962.0
2024-08-09 15:10:00,50.99,51.03,50.98,50.99,11155.0,50.99,51.03,50.98,50.99,11155.0
2024-08-09 15:15:00,51.0,51.07,50.99,51.06,21969.0,51.0,51.07,50.99,51.06,21969.0
2024-08-09 15:20:00,51.05,51.07,50.93,50.93,157006.0,51.05,51.07,50.93,50.93,157006.0
2024-08-09 15:25:00,50.93,51.05,50.93,50.99,14951.0,50.93,51.05,50.93,50.99,14951.0
2024-08-09 15:30:00,51.0,51.06,51.0,51.01,24610.0,51.0,51.06,51.0,51.01,24610.0
2024-08-09 15:35:00,51.02,51.06,50.97,50.98,25633.0,51.02,51.06,50.97,50.98,25633.0
2024-08-09 15:40:00,50.98,51.01,50.94,50.95,28259.0,50.98,51.01,50.94,50.95,28259.0
2024-08-09 15:45:00,50.95,51.01,50.95,50.97,38843.0,50.95,51.01,50.95,50.97,38843.0
2024-08-09 15:50:00,50.98,51.0,50.93,50.98,49706.0,50.98,51.0,50.93,50.98,49706.0
2024-08-09 15:55:00,50.99,51.03,50.94,50.99,177842.0,50.99,51.03,50.94,50.99,177842.0
2024-08-12 09:30:00,50.78,51.01,50.71,50.71,50185.0,50.78,51.01,50.71,50.71,50185.0
2024-08-12 09:35:00,50.72,50.81,50.64,50.66,13741.0,50.72,50.81,50.64,50.66,13741.0
2024-08-12 09:40:00,50.65,50.7,50.4,50.42,15899.0,50.65,50.7,50.4,50.42,15899.0
2024-08-12 09:45:00,50.44,50.44,50.13,50.2,19677.0,50.44,50.44,50.13,50.2,19677.0
2024-08-12 09:50:00,50.21,50.4,50.21,50.29,30076.0,50.21,50.4,50.21,50.29,30076.0
2024-08-12 09:55:00,50.29,50.31,50.18,50.21,10998.0,50.29,50.31,50.18,50.21,10998.0
2024-08-12 10:00:00,50.19,50.27,50.12,50.24,35275.0,50.19,50.27,50.12,50.24,35275.0
2024-08-12 10:05:00,50.22,50.33,50.22,50.33,22004.0,50.22,50.33,50.22,50.33,22004.0
2024-08-12 10:10:00,50.33,50.38,50.3,50.3,9702.0,50.33,50.38,50.3,50.3,9702.0
2024-08-12 10:15:00,50.31,50.34,50.26,50.3,22911.0,50.31,50.34,50.26,50.3,22911.0
2024-08-12 10:20:00,50.32,50.39,50.31,50.38,25319.0,50.32,50.39,50.31,50.38,25319.0
2024-08-12 10:25:00,50.38,50.46,50.37,50.38,23422.0,50.38,50.46,50.37,50.38,23422.0
2024-08-12 10:30:00,50.38,50.48,50.38,50.48,16394.0,50.38,50.48,50.38,50.48,16394.0
2024-08-12 10:35:00,50.47,50.6,50.47,50.6,13037.0,50.47,50.6,50.47,50.6,13037.0
2024-08-12 10:40:00,50.59,50.61,50.56,50.57,8151.0,50.59,50.61,50.56,50.57,8151.0
2024-08-12 10:45:00,50.57,50.63,50.56,50.62,10589.0,50.57,50.63,50.56,50.62,10589.0
2024-08-12 10:50:00,50.61,50.61,50.56,50.57,9921.0,50.61,50.61,50.56,50.57,9921.0
2024-08-12 10:55:00,50.58,50.64,50.56,50.64,11087.0,50.58,50.64,50.56,50.64,11087.0
2024-08-12 11:00:00,50.65,50.66,50.56,50.57,23359.0,50.65,50.66,50.56,50.57,23359.0
2024-08-12 11:05:00,50.57,50.57,50.47,50.47,10623.0,50.57,50.57,50.47,50.47,10623.0
2024-08-12 11:10:00,50.47,50.51,50.47,50.48,14947.0,50.47,50.51,50.47,50.48,14947.0
2024-08-12 11:15:00,50.49,50.52,50.47,50.5,20309.0,50.49,50.52,50.47,50.5,20309.0
2024-08-12 11:20:00,50.5,50.54,50.21,50.21,29071.0,50.5,50.54,50.21,50.21,29071.0
2024-08-12 11:25:00,50.23,50.3,50.21,50.27,21425.0,50.23,50.3,50.21,50.27,21425.0
2024-08-12 11:30:00,50.26,50.3,50.24,50.3,15596.0,50.26,50.3,50.24,50.3,15596.0
2024-08-12 11:35:00,50.3,50.33,50.25,50.26,28143.0,50.3,50.33,50.25,50.26,28143.0
2024-08-12 11:40:00,50.26,50.27,50.23,50.27,24712.0,50.26,50.27,50.23,50.27,24712.0
2024-08-12 11:45:00,50.28,50.32,50.23,50.32,15470.0,50.28,50.32,50.23,50.32,15470.0
2024-08-12 11:50:00,50.32,50.37,50.31,50.37,8701.0,50.32,50.37,50.31,50.37,8701.0
2024-08-12 11:55:00,50.37,50.4,50.36,50.4,8339.0,50.37,50.4,50.36,50.4,8339.0
2024-08-12 12:00:00,50.4,50.47,50.37,50.45,24835.0,50.4,50.47,50.37,50.45,24835.0
2024-08-12 12:05:00,50.46,50.46,50.41,50.43,8381.0,50.46,50.46,50.41,50.43,8381.0
2024-08-12 12:10:00,50.43,50.44,50.4,50.44,12727.0,50.43,50.44,50.4,50.44,12727.0
2024-08-12 12:15:00,50.44,50.46,50.42,50.45,13677.0,50.44,50.46,50.42,50.45,13677.0
2024-08-12 12:20:00,50.45,50.48,50.43,50.46,6493.0,50.45,50.48,50.43,50.46,6493.0
2024-08-12 12:25:00,50.46,50.47,50.4,50.41,10512.0,50.46,50.47,50.4,50.41,10512.0
2024-08-12 12:30:00,50.41,50.42,50.31,50.32,26287.0,50.41,50.42,50.31,50.32,26287.0
2024-08-12 12:35:00,50.32,50.38,50.28,50.37,26291.0,50.32,50.38,50.28,50.37,26291.0
2024-08-12 12:40:00,50.38,50.39,50.31,50.35,9772.0,50.38,50.39,50.31,50.35,9772.0
2024-08-12 12:45:00,50.36,50.41,50.36,50.39,9623.0,50.36,50.41,50.36,50.39,9623.0
2024-08-12 12:50:00,50.38,50.39,50.33,50.38,10488.0,50.38,50.39,50.33,50.38,10488.0
2024-08-12 12:55:00,50.38,50.39,50.22,50.23,20390.0,50.38,50.39,50.22,50.23,20390.0
2024-08-12 13:00:00,50.22,50.23,50.16,50.19,15766.0,50.22,50.23,50.16,50.19,15766.0
2024-08-12 13:05:00,50.18,50.2,50.15,50.16,15332.0,50.18,50.2,50.15,50.16,15332.0
2024-08-12 13:10:00,50.16,50.21,50.15,50.2,13981.0,50.16,50.21,50.15,50.2,13981.0
2024-08-12 13:15:00,50.21,50.28,50.2,50.28,12439.0,50.21,50.28,50.2,50.28,12439.0
2024-08-12 13:20:00,50.27,50.36,50.27,50.32,13761.0,50.27,50.36,50.27,50.32,13761.0
2024-08-12 13:25:00,50.32,50.32,50.24,50.29,25242.0,50.32,50.32,50.24,50.29,25242.0
2024-08-12 13:30:00,50.29,50.31,50.27,50.3,10837.0,50.29,50.31,50.27,50.3,10837.0
2024-08-12 13:35:00,50.31,50.32,50.26,50.31,22960.0,50.31,50.32,50.26,50.31,22960.0
2024-08-12 13:40:00,50.3,50.3,50.2,50.26,10254.0,50.3,50.3,50.2,50.26,10254.0
2024-08-12 13:45:00,50.26,50.28,50.22,50.22,12358.0,50.26,50.28,50.22,50.22,12358.0
2024-08-12 13:50:00,50.22,50.23,50.15,50.18,10423.0,50.22,50.23,50.15,50.18,10423.0
2024-08-12 13:55:00,50.18,50.19,50.12,50.13,17567.0,50.18,50.19,50.12,50.13,17567.0
2024-08-12 14:00:00,50.13,50.17,50.1,50.16,11103.0,50.13,50.17,50.1,50.16,11103.0
2024-08-12 14:05:00,50.16,50.16,50.11,50.15,11284.0,50.16,50.16,50.11,50.15,11284.0
2024-08-12 14:10:00,50.16,50.22,50.15,50.22,12981.0,50.16,50.22,50.15,50.22,12981.0
2024-08-12 14:15:00,50.22,50.24,50.15,50.16,12966.0,50.22,50.24,50.15,50.16,12966.0
2024-08-12 14:20:00,50.15,50.22,50.14,50.16,44683.0,50.15,50.22,50.14,50.16,44683.0
2024-08-12 14:25:00,50.18,50.2,50.14,50.17,14239.0,50.18,50.2,50.14,50.17,14239.0
2024-08-12 14:30:00,50.16,50.17,50.13,50.16,8000.0,50.16,50.17,50.13,50.16,8000.0
2024-08-12 14:35:00,50.15,50.16,50.11,50.15,10067.0,50.15,50.16,50.11,50.15,10067.0
2024-08-12 14:40:00,50.15,50.21,50.12,50.21,19078.0,50.15,50.21,50.12,50.21,19078.0
2024-08-12 14:45:00,50.21,50.22,50.2,50.21,7321.0,50.21,50.22,50.2,50.21,7321.0
2024-08-12 14:50:00,50.21,50.24,50.2,50.21,9571.0,50.21,50.24,50.2,50.21,9571.0
2024-08-12 14:55:00,50.21,50.26,50.2,50.25,9114.0,50.21,50.26,50.2,50.25,9114.0
2024-08-12 15:00:00,50.26,50.26,50.23,50.26,6473.0,50.26,50.26,50.23,50.26,6473.0
2024-08-12 15:05:00,50.27,50.28,50.23,50.24,12747.0,50.27,50.28,50.23,50.24,12747.0
2024-08-12 15:10:00,50.25,50.28,50.22,50.23,13867.0,50.25,50.28,50.22,50.23,13867.0
2024-08-12 15:15:00,50.23,50.27,50.22,50.27,14696.0,50.23,50.27,50.22,50.27,14696.0
2024-08-12 15:20:00,50.27,50.29,50.23,50.27,16511.0,50.27,50.29,50.23,50.27,16511.0
2024-08-12 15:25:00,50.26,50.28,50.24,50.25,11148.0,50.26,50.28,50.24,50.25,11148.0
2024-08-12 15:30:00,50.25,50.28,50.2,50.21,16930.0,50.25,50.28,50.2,50.21,16930.0
2024-08-12 15:35:00,50.2,50.22,50.14,50.16,19928.0,50.2,50.22,50.14,50.16,19928.0
2024-08-12 15:40:00,50.17,50.21,50.15,50.19,19474.0,50.17,50.21,50.15,50.19,19474.0
2024-08-12 15:45:00,50.2,50.25,50.18,50.21,19708.0,50.2,50.25,50.18,50.21,19708.0
2024-08-12 15:50:00,50.2,50.24,50.11,50.18,54758.0,50.2,50.24,50.11,50.18,54758.0
2024-08-12 15:55:00,50.18,50.27,50.1,50.27,174336.0,50.18,50.27,50.1,50.27,174336.0
2024-08-13 09:30:00,50.62,50.72,50.51,50.6,35466.0,50.62,50.72,50.51,50.6,35466.0
2024-08-13 09:35:00,50.61,50.61,50.4,50.46,6802.0,50.61,50.61,50.4,50.46,6802.0
2024-08-13 09:40:00,50.48,50.51,50.44,50.5,10772.0,50.48,50.51,50.44,50.5,10772.0
2024-08-13 09:45:00,50.51,50.56,50.44,50.46,18601.0,50.51,50.56,50.44,50.46,18601.0
2024-08-13 09:50:00,50.48,50.48,50.27,50.28,14741.0,50.48,50.48,50.27,50.28,14741.0
2024-08-13 09:55:00,50.28,50.33,50.22,50.23,16171.0,50.28,50.33,50.22,50.23,16171.0
2024-08-13 10:00:00,50.23,50.35,50.23,50.33,52895.0,50.23,50.35,50.23,50.33,52895.0
2024-08-13 10:05:00,50.32,50.32,50.19,50.23,26520.0,50.32,50.32,50.19,50.23,26520.0
2024-08-13 10:10:00,50.23,50.28,50.17,50.23,15152.0,50.23,50.28,50.17,50.23,15152.0
2024-08-13 10:15:00,50.22,50.24,50.12,50.15,18561.0,50.22,50.24,50.12,50.15,18561.0
2024-08-13 10:20:00,50.15,50.18,50.14,50.15,25671.0,50.15,50.18,50.14,50.15,25671.0
2024-08-13 10:25:00,50.15,50.2,50.14,50.18,51473.0,50.15,50.2,50.14,50.18,51473.0
2024-08-13 10:30:00,50.18,50.19,50.12,50.18,16036.0,50.18,50.19,50.12,50.18,16036.0
2024-08-13 10:35:00,50.19,50.2,50.12,50.12,15275.0,50.19,50.2,50.12,50.12,15275.0
2024-08-13 10:40:00,50.13,50.17,50.12,50.15,31280.0,50.13,50.17,50.12,50.15,31280.0
2024-08-13 10:45:00,50.15,50.21,50.13,50.18,24661.0,50.15,50.21,50.13,50.18,24661.0
2024-08-13 10:50:00,50.17,50.19,50.14,50.19,14596.0,50.17,50.19,50.14,50.19,14596.0
2024-08-13 10:55:00,50.2,50.21,50.15,50.19,20472.0,50.2,50.21,50.15,50.19,20472.0
2024-08-13 11:00:00,50.2,50.24,50.17,50.23,59819.0,50.2,50.24,50.17,50.23,59819.0
2024-08-13 11:05:00,50.24,50.25,50.18,50.19,51867.0,50.24,50.25,50.18,50.19,51867.0
2024-08-13 11:10:00,50.18,50.23,50.13,50.16,35902.0,50.18,50.23,50.13,50.16,35902.0
2024-08-13 11:15:00,50.16,50.31,50.15,50.3,10585.0,50.16,50.31,50.15,50.3,10585.0
2024-08-13 11:20:00,50.3,50.34,50.29,50.33,7536.0,50.3,50.34,50.29,50.33,7536.0
2024-08-13 11:25:00,50.36,50.36,50.28,50.3,25387.0,50.36,50.36,50.28,50.3,25387.0
2024-08-13 11:30:00,50.3,50.34,50.25,50.26,40080.0,50.3,50.34,50.25,50.26,40080.0
2024-08-13 11:35:00,50.27,50.33,50.25,50.32,46804.0,50.27,50.33,50.25,50.32,46804.0
2024-08-13 11:40:00,50.32,50.33,50.26,50.27,43806.0,50.32,50.33,50.26,50.27,43806.0
2024-08-13 11:45:00,50.27,50.34,50.26,50.34,27310.0,50.27,50.34,50.26,50.34,27310.0
2024-08-13 11:50:00,50.34,50.4,50.32,50.4,12716.0,50.34,50.4,50.32,50.4,12716.0
2024-08-13 11:55:00,50.4,50.51,50.38,50.51,16099.0,50.4,50.51,50.38,50.51,16099.0
2024-08-13 12:00:00,50.52,50.56,50.48,50.56,29690.0,50.52,50.56,50.48,50.56,29690.0
2024-08-13 12:05:00,50.55,50.59,50.52,50.55,12926.0,50.55,50.59,50.52,50.55,12926.0
2024-08-13 12:10:00,50.55,50.59,50.54,50.59,19857.0,50.55,50.59,50.54,50.59,19857.0
2024-08-13 12:15:00,50.59,50.59,50.56,50.59,15109.0,50.59,50.59,50.56,50.59,15109.0
2024-08-13 12:20:00,50.59,50.59,50.56,50.57,16649.0,50.59,50.59,50.56,50.57,16649.0
2024-08-13 12:25:00,50.57,50.59,50.55,50.55,11371.0,50.57,50.59,50.55,50.55,11371.0
2024-08-13 12:30:00,50.55,50.57,50.51,50.52,25985.0,50.55,50.57,50.51,50.52,25985.0
2024-08-13 12:35:00,50.51,50.56,50.5,50.56,28338.0,50.51,50.56,50.5,50.56,28338.0
2024-08-13 12:40:00,50.58,50.63,50.55,50.63,8749.0,50.58,50.63,50.55,50.63,8749.0
2024-08-13 12:45:00,50.63,50.69,50.59,50.69,11396.0,50.63,50.69,50.59,50.69,11396.0
2024-08-13 12:50:00,50.7,50.72,50.68,50.7,9313.0,50.7,50.72,50.68,50.7,9313.0
2024-08-13 12:55:00,50.7,50.73,50.68,50.72,12383.0,50.7,50.73,50.68,50.72,12383.0
2024-08-13 13:00:00,50.72,50.73,50.69,50.7,11025.0,50.72,50.73,50.69,50.7,11025.0
2024-08-13 13:05:00,50.7,50.72,50.68,50.68,16427.0,50.7,50.72,50.68,50.68,16427.0
2024-08-13 13:10:00,50.69,50.7,50.66,50.7,6415.0,50.69,50.7,50.66,50.7,6415.0
2024-08-13 13:15:00,50.69,50.69,50.68,50.69,6544.0,50.69,50.69,50.68,50.69,6544.0
2024-08-13 13:20:00,50.69,50.71,50.68,50.69,13528.0,50.69,50.71,50.68,50.69,13528.0
2024-08-13 13:25:00,50.68,50.73,50.68,50.71,7993.0,50.68,50.73,50.68,50.71,7993.0
2024-08-13 13:30:00,50.72,50.74,50.69,50.71,13171.0,50.72,50.74,50.69,50.71,13171.0
2024-08-13 13:35:00,50.71,50.79,50.7,50.79,10648.0,50.71,50.79,50.7,50.79,10648.0
2024-08-13 13:40:00,50.8,50.91,50.8,50.91,14219.0,50.8,50.91,50.8,50.91,14219.0
2024-08-13 13:45:00,50.9,50.9,50.79,50.87,30155.0,50.9,50.9,50.79,50.87,30155.0
2024-08-13 13:50:00,50.88,50.92,50.85,50.92,9250.0,50.88,50.92,50.85,50.92,9250.0
2024-08-13 13:55:00,50.93,50.99,50.92,50.98,17108.0,50.93,50.99,50.92,50.98,17108.0
2024-08-13 14:00:00,50.98,50.99,50.93,50.94,15006.0,50.98,50.99,50.93,50.94,15006.0
2024-08-13 14:05:00,50.94,51.02,50.93,51.01,22455.0,50.94,51.02,50.93,51.01,22455.0
2024-08-13 14:10:00,51.01,51.03,50.99,51.0,17553.0,51.01,51.03,50.99,51.0,17553.0
2024-08-13 14:15:00,51.0,51.01,50.91,50.94,11200.0,51.0,51.01,50.91,50.94,11200.0
2024-08-13 14:20:00,50.95,50.97,50.93,50.94,9382.0,50.95,50.97,50.93,50.94,9382.0
2024-08-13 14:25:00,50.94,50.96,50.93,50.95,8120.0,50.94,50.96,50.93,50.95,8120.0
2024-08-13 14:30:00,50.94,50.96,50.93,50.95,11282.0,50.94,50.96,50.93,50.95,11282.0
2024-08-13 14:35:00,50.95,51.03,50.94,51.03,32153.0,50.95,51.03,50.94,51.03,32153.0
2024-08-13 14:40:00,51.02,51.03,50.96,51.01,10975.0,51.02,51.03,50.96,51.01,10975.0
2024-08-13 14:45:00,51.0,51.01,50.98,51.01,7372.0,51.0,51.01,50.98,51.01,7372.0
2024-08-13 14:50:00,51.01,51.03,50.99,51.01,15589.0,51.01,51.03,50.99,51.01,15589.0
2024-08-13 14:55:00,51.01,51.01,50.99,51.01,12398.0,51.01,51.01,50.99,51.01,12398.0
2024-08-13 15:00:00,51.01,51.03,50.97,50.99,18492.0,51.01,51.03,50.97,50.99,18492.0
2024-08-13 15:05:00,51.0,51.0,50.96,50.97,15399.0,51.0,51.0,50.96,50.97,15399.0
2024-08-13 15:10:00,50.96,50.99,50.95,50.97,25319.0,50.96,50.99,50.95,50.97,25319.0
2024-08-13 15:15:00,50.96,51.01,50.96,51.0,16797.0,50.96,51.01,50.96,51.0,16797.0
2024-08-13 15:20:00,51.0,51.09,50.98,51.06,22792.0,51.0,51.09,50.98,51.06,22792.0
2024-08-13 15:25:00,51.07,51.09,51.05,51.08,19215.0,51.07,51.09,51.05,51.08,19215.0
2024-08-13 15:30:00,51.08,51.11,51.05,51.07,34975.0,51.08,51.11,51.05,51.07,34975.0
2024-08-13 15:35:00,51.07,51.09,51.05,51.09,26841.0,51.07,51.09,51.05,51.09,26841.0
2024-08-13 15:40:00,51.09,51.1,51.07,51.07,28028.0,51.09,51.1,51.07,51.07,28028.0
2024-08-13 15:45:00,51.08,51.08,50.89,51.0,90869.0,51.08,51.08,50.89,51.0,90869.0
2024-08-13 15:50:00,50.99,50.99,50.81,50.93,176589.0,50.99,50.99,50.81,50.93,176589.0
2024-08-13 15:55:00,50.93,50.99,50.84,50.97,278543.0,50.93,50.99,50.84,50.97,278543.0
2024-08-14 09:30:00,50.99,50.99,50.8,50.9,50010.0,50.99,50.99,50.8,50.9,50010.0
2024-08-14 09:35:00,50.89,50.99,50.83,50.89,11880.0,50.89,50.99,50.83,50.89,11880.0
2024-08-14 09:40:00,50.92,51.0,50.87,50.98,8149.0,50.92,51.0,50.87,50.98,8149.0
2024-08-14 09:45:00,50.98,51.06,50.84,50.87,21442.0,50.98,51.06,50.84,50.87,21442.0
2024-08-14 09:50:00,50.91,51.02,50.91,51.01,13999.0,50.91,51.02,50.91,51.01,13999.0
2024-08-14 09:55:00,51.01,51.05,50.98,51.0,12405.0,51.01,51.05,50.98,51.0,12405.0
2024-08-14 10:00:00,50.99,51.01,50.73,50.77,46099.0,50.99,51.01,50.73,50.77,46099.0
2024-08-14 10:05:00,50.77,50.78,50.69,50.72,20382.0,50.77,50.78,50.69,50.72,20382.0
2024-08-14 10:10:00,50.72,50.73,50.62,50.68,47582.0,50.72,50.73,50.62,50.68,47582.0
2024-08-14 10:15:00,50.69,50.73,50.67,50.7,17978.0,50.69,50.73,50.67,50.7,17978.0
2024-08-14 10:20:00,50.7,50.8,50.63,50.77,20236.0,50.7,50.8,50.63,50.77,20236.0
2024-08-14 10:25:00,50.76,50.8,50.74,50.77,20884.0,50.76,50.8,50.74,50.77,20884.0
2024-08-14 10:30:00,50.77,50.77,50.62,50.63,19367.0,50.77,50.77,50.62,50.63,19367.0
2024-08-14 10:35:00,50.63,50.69,50.63,50.68,6023.0,50.63,50.69,50.63,50.68,6023.0
2024-08-14 10:40:00,50.68,50.75,50.68,50.72,13649.0,50.68,50.75,50.68,50.72,13649.0
2024-08-14 10:45:00,50.73,50.84,50.72,50.77,20629.0,50.73,50.84,50.72,50.77,20629.0
2024-08-14 10:50:00,50.76,50.78,50.69,50.71,12415.0,50.76,50.78,50.69,50.71,12415.0
2024-08-14 10:55:00,50.71,50.8,50.7,50.79,7865.0,50.71,50.8,50.7,50.79,7865.0
2024-08-14 11:00:00,50.81,50.83,50.74,50.75,11430.0,50.81,50.83,50.74,50.75,11430.0
2024-08-14 11:05:00,50.74,50.77,50.73,50.76,23681.0,50.74,50.77,50.73,50.76,23681.0
2024-08-14 11:10:00,50.75,50.78,50.75,50.77,24266.0,50.75,50.78,50.75,50.77,24266.0
2024-08-14 11:15:00,50.78,50.82,50.78,50.8,12223.0,50.78,50.82,50.78,50.8,12223.0
2024-08-14 11:20:00,50.8,50.85,50.79,50.84,20059.0,50.8,50.85,50.79,50.84,20059.0
2024-08-14 11:25:00,50.85,50.87,50.8,50.8,9421.0,50.85,50.87,50.8,50.8,9421.0
2024-08-14 11:30:00,50.81,50.87,50.8,50.86,8845.0,50.81,50.87,50.8,50.86,8845.0
2024-08-14 11:35:00,50.86,50.87,50.79,50.82,9508.0,50.86,50.87,50.79,50.82,9508.0
2024-08-14 11:40:00,50.81,50.86,50.8,50.86,8596.0,50.81,50.86,50.8,50.86,8596.0
2024-08-14 11:45:00,50.85,50.88,50.84,50.85,5912.0,50.85,50.88,50.84,50.85,5912.0
2024-08-14 11:50:00,50.86,50.96,50.85,50.93,8983.0,50.86,50.96,50.85,50.93,8983.0
2024-08-14 11:55:00,50.93,50.97,50.92,50.94,17475.0,50.93,50.97,50.92,50.94,17475.0
2024-08-14 12:00:00,50.93,50.95,50.89,50.89,10451.0,50.93,50.95,50.89,50.89,10451.0
2024-08-14 12:05:00,50.9,50.93,50.88,50.91,5426.0,50.9,50.93,50.88,50.91,5426.0
2024-08-14 12:10:00,50.91,50.94,50.89,50.91,9011.0,50.91,50.94,50.89,50.91,9011.0
2024-08-14 12:15:00,50.92,50.95,50.91,50.91,12330.0,50.92,50.95,50.91,50.91,12330.0
2024-08-14 12:20:00,50.91,50.92,50.79,50.79,8058.0,50.91,50.92,50.79,50.79,8058.0
2024-08-14 12:25:00,50.78,50.84,50.76,50.82,21085.0,50.78,50.84,50.76,50.82,21085.0
2024-08-14 12:30:00,50.83,50.86,50.81,50.85,7148.0,50.83,50.86,50.81,50.85,7148.0
2024-08-14 12:35:00,50.86,50.91,50.85,50.91,7032.0,50.86,50.91,50.85,50.91,7032.0
2024-08-14 12:40:00,50.91,50.94,50.82,50.83,16628.0,50.91,50.94,50.82,50.83,16628.0
2024-08-14 12:45:00,50.82,50.85,50.81,50.84,5915.0,50.82,50.85,50.81,50.84,5915.0
2024-08-14 12:50:00,50.83,50.89,50.83,50.89,5979.0,50.83,50.89,50.83,50.89,5979.0
2024-08-14 12:55:00,50.88,50.89,50.87,50.87,5119.0,50.88,50.89,50.87,50.87,5119.0
2024-08-14 13:00:00,50.88,50.91,50.85,50.89,10707.0,50.88,50.91,50.85,50.89,10707.0
2024-08-14 13:05:00,50.9,50.97,50.89,50.92,4900.0,50.9,50.97,50.89,50.92,4900.0
2024-08-14 13:10:00,50.91,50.92,50.84,50.9,12409.0,50.91,50.92,50.84,50.9,12409.0
2024-08-14 13:15:00,50.91,50.96,50.9,50.95,5013.0,50.91,50.96,50.9,50.95,5013.0
2024-08-14 13:20:00,50.94,50.94,50.92,50.94,5026.0,50.94,50.94,50.92,50.94,5026.0
2024-08-14 13:25:00,50.93,50.93,50.87,50.88,15113.0,50.93,50.93,50.87,50.88,15113.0
2024-08-14 13:30:00,50.88,50.92,50.87,50.91,8615.0,50.88,50.92,50.87,50.91,8615.0
2024-08-14 13:35:00,50.92,50.93,50.88,50.89,6425.0,50.92,50.93,50.88,50.89,6425.0
2024-08-14 13:40:00,50.89,50.94,50.87,50.94,7904.0,50.89,50.94,50.87,50.94,7904.0
2024-08-14 13:45:00,50.94,50.95,50.91,50.91,9360.0,50.94,50.95,50.91,50.91,9360.0
2024-08-14 13:50:00,50.91,50.93,50.89,50.9,14149.0,50.91,50.93,50.89,50.9,14149.0
2024-08-14 13:55:00,50.89,50.92,50.86,50.87,53938.0,50.89,50.92,50.86,50.87,53938.0
2024-08-14 14:00:00,50.86,50.88,50.82,50.83,15107.0,50.86,50.88,50.82,50.83,15107.0
2024-08-14 14:05:00,50.82,50.85,50.8,50.81,15075.0,50.82,50.85,50.8,50.81,15075.0
2024-08-14 14:10:00,50.81,50.83,50.79,50.82,25526.0,50.81,50.83,50.79,50.82,25526.0
2024-08-14 14:15:00,50.82,50.98,50.81,50.97,39255.0,50.82,50.98,50.81,50.97,39255.0
2024-08-14 14:20:00,50.97,51.01,50.89,50.91,9351.0,50.97,51.01,50.89,50.91,9351.0
2024-08-14 14:25:00,50.91,50.92,50.89,50.91,5175.0,50.91,50.92,50.89,50.91,5175.0
2024-08-14 14:30:00,50.9,50.92,50.88,50.89,10947.0,50.9,50.92,50.88,50.89,10947.0
2024-08-14 14:35:00,50.9,50.91,50.88,50.88,13315.0,50.9,50.91,50.88,50.88,13315.0
2024-08-14 14:40:00,50.88,50.95,50.87,50.91,14622.0,50.88,50.95,50.87,50.91,14622.0
2024-08-14 14:45:00,50.9,50.93,50.9,50.91,6262.0,50.9,50.93,50.9,50.91,6262.0
2024-08-14 14:50:00,50.91,50.98,50.9,50.98,11702.0,50.91,50.98,50.9,50.98,11702.0
2024-08-14 14:55:00,50.97,51.06,50.97,51.04,12233.0,50.97,51.06,50.97,51.04,12233.0
2024-08-14 15:00:00,51.03,51.11,51.02,51.1,19857.0,51.03,51.11,51.02,51.1,19857.0
2024-08-14 15:05:00,51.09,51.14,51.05,51.06,21456.0,51.09,51.14,51.05,51.06,21456.0
2024-08-14 15:10:00,51.05,51.05,50.94,50.95,20379.0,51.05,51.05,50.94,50.95,20379.0
2024-08-14 15:15:00,50.95,50.98,50.92,50.96,24632.0,50.95,50.98,50.92,50.96,24632.0
2024-08-14 15:20:00,50.95,50.96,50.89,50.89,18850.0,50.95,50.96,50.89,50.89,18850.0
2024-08-14 15:25:00,50.89,50.91,50.85,50.85,19297.0,50.89,50.91,50.85,50.85,19297.0
2024-08-14 15:30:00,50.83,50.83,50.74,50.75,25633.0,50.83,50.83,50.74,50.75,25633.0
2024-08-14 15:35:00,50.75,50.82,50.74,50.82,28321.0,50.75,50.82,50.74,50.82,28321.0
2024-08-14 15:40:00,50.83,50.87,50.8,50.84,24149.0,50.83,50.87,50.8,50.84,24149.0
2024-08-14 15:45:00,50.85,50.92,50.84,50.91,23131.0,50.85,50.92,50.84,50.91,23131.0
2024-08-14 15:50:00,50.91,50.99,50.89,50.97,54947.0,50.91,50.99,50.89,50.97,54947.0
2024-08-14 15:55:00,50.97,51.06,50.97,50.97,275599.0,50.97,51.06,50.97,50.97,275599.0
2024-08-15 09:30:00,51.41,51.71,51.41,51.65,36254.0,51.41,51.71,51.41,51.65,36254.0
2024-08-15 09:35:00,51.65,51.93,51.64,51.8,28574.0,51.65,51.93,51.64,51.8,28574.0
2024-08-15 09:40:00,51.79,51.82,51.54,51.56,29085.0,51.79,51.82,51.54,51.56,29085.0
2024-08-15 09:45:00,51.57,51.63,51.5,51.6,8338.0,51.57,51.63,51.5,51.6,8338.0
2024-08-15 09:50:00,51.62,51.62,51.53,51.55,23892.0,51.62,51.62,51.53,51.55,23892.0
2024-08-15 09:55:00,51.56,51.61,51.26,51.26,37622.0,51.56,51.61,51.26,51.26,37622.0
2024-08-15 10:00:00,51.26,51.36,51.24,51.28,42440.0,51.26,51.36,51.24,51.28,42440.0
2024-08-15 10:05:00,51.28,51.38,51.24,51.24,13000.0,51.28,51.38,51.24,51.24,13000.0
2024-08-15 10:10:00,51.24,51.29,51.18,51.19,27531.0,51.24,51.29,51.18,51.19,27531.0
2024-08-15 10:15:00,51.19,51.21,51.15,51.21,74741.0,51.19,51.21,51.15,51.21,74741.0
2024-08-15 10:20:00,51.21,51.33,51.2,51.33,35014.0,51.21,51.33,51.2,51.33,35014.0
2024-08-15 10:25:00,51.32,51.39,51.32,51.33,9928.0,51.32,51.39,51.32,51.33,9928.0
2024-08-15 10:30:00,51.35,51.36,51.28,51.32,14677.0,51.35,51.36,51.28,51.32,14677.0
2024-08-15 10:35:00,51.34,51.37,51.32,51.32,27031.0,51.34,51.37,51.32,51.32,27031.0
2024-08-15 10:40:00,51.32,51.37,51.3,51.33,37680.0,51.32,51.37,51.3,51.33,37680.0
2024-08-15 10:45:00,51.35,51.35,51.22,51.22,106210.0,51.35,51.35,51.22,51.22,106210.0
2024-08-15 10:50:00,51.23,51.35,51.19,51.35,108163.0,51.23,51.35,51.19,51.35,108163.0
2024-08-15 10:55:00,51.34,51.43,51.32,51.43,8779.0,51.34,51.43,51.32,51.43,8779.0
2024-08-15 11:00:00,51.41,51.44,51.39,51.4,17443.0,51.41,51.44,51.39,51.4,17443.0
2024-08-15 11:05:00,51.4,51.44,51.36,51.44,10153.0,51.4,51.44,51.36,51.44,10153.0
2024-08-15 11:10:00,51.43,51.48,51.42,51.48,41314.0,51.43,51.48,51.42,51.48,41314.0
2024-08-15 11:15:00,51.53,51.55,51.49,51.53,32261.0,51.53,51.55,51.49,51.53,32261.0
2024-08-15 11:20:00,51.53,51.58,51.5,51.54,16482.0,51.53,51.58,51.5,51.54,16482.0
2024-08-15 11:25:00,51.53,51.56,51.5,51.5,50429.0,51.53,51.56,51.5,51.5,50429.0
2024-08-15 11:30:00,51.51,51.53,51.5,51.51,33562.0,51.51,51.53,51.5,51.51,33562.0
2024-08-15 11:35:00,51.54,51.61,51.52,51.6,21624.0,51.54,51.61,51.52,51.6,21624.0
2024-08-15 11:40:00,51.61,51.61,51.55,51.57,50212.0,51.61,51.61,51.55,51.57,50212.0
2024-08-15 11:45:00,51.56,51.58,51.5,51.54,15504.0,51.56,51.58,51.5,51.54,15504.0
2024-08-15 11:50:00,51.53,51.56,51.48,51.5,10592.0,51.53,51.56,51.48,51.5,10592.0
2024-08-15 11:55:00,51.5,51.51,51.47,51.47,7758.0,51.5,51.51,51.47,51.47,7758.0
2024-08-15 12:00:00,51.46,51.55,51.46,51.55,11490.0,51.46,51.55,51.46,51.55,11490.0
2024-08-15 12:05:00,51.54,51.56,51.52,51.53,4658.0,51.54,51.56,51.52,51.53,4658.0
2024-08-15 12:10:00,51.54,51.58,51.54,51.58,3725.0,51.54,51.58,51.54,51.58,3725.0
2024-08-15 12:15:00,51.59,51.65,51.59,51.63,8943.0,51.59,51.65,51.59,51.63,8943.0
2024-08-15 12:20:00,51.64,51.66,51.6,51.65,12392.0,51.64,51.66,51.6,51.65,12392.0
2024-08-15 12:25:00,51.66,51.68,51.65,51.66,6021.0,51.66,51.68,51.65,51.66,6021.0
2024-08-15 12:30:00,51.66,51.69,51.63,51.66,15847.0,51.66,51.69,51.63,51.66,15847.0
2024-08-15 12:35:00,51.65,51.66,51.62,51.62,8161.0,51.65,51.66,51.62,51.62,8161.0
2024-08-15 12:40:00,51.61,51.63,51.57,51.59,8250.0,51.61,51.63,51.57,51.59,8250.0
2024-08-15 12:45:00,51.59,51.6,51.52,51.54,13552.0,51.59,51.6,51.52,51.54,13552.0
2024-08-15 12:50:00,51.54,51.54,51.5,51.5,15535.0,51.54,51.54,51.5,51.5,15535.0
2024-08-15 12:55:00,51.51,51.51,51.38,51.44,104201.0,51.51,51.51,51.38,51.44,104201.0
2024-08-15 13:00:00,51.45,51.53,51.43,51.46,72469.0,51.45,51.53,51.43,51.46,72469.0
2024-08-15 13:05:00,51.46,51.48,51.42,51.47,46856.0,51.46,51.48,51.42,51.47,46856.0
2024-08-15 13:10:00,51.47,51.53,51.45,51.52,121530.0,51.47,51.53,51.45,51.52,121530.0
2024-08-15 13:15:00,51.51,51.51,51.47,51.47,68456.0,51.51,51.51,51.47,51.47,68456.0
2024-08-15 13:20:00,51.48,51.51,51.45,51.49,88180.0,51.48,51.51,51.45,51.49,88180.0
2024-08-15 13:25:00,51.49,51.52,51.47,51.47,40106.0,51.49,51.52,51.47,51.47,40106.0
2024-08-15 13:30:00,51.48,51.57,51.48,51.57,37698.0,51.48,51.57,51.48,51.57,37698.0
2024-08-15 13:35:00,51.56,51.68,51.56,51.68,9838.0,51.56,51.68,51.56,51.68,9838.0
2024-08-15 13:40:00,51.67,51.67,51.61,51.63,14027.0,51.67,51.67,51.61,51.63,14027.0
2024-08-15 13:45:00,51.63,51.69,51.63,51.65,24388.0,51.63,51.69,51.63,51.65,24388.0
2024-08-15 13:50:00,51.65,51.65,51.57,51.59,49205.0,51.65,51.65,51.57,51.59,49205.0
2024-08-15 13:55:00,51.58,51.62,51.58,51.6,10489.0,51.58,51.62,51.58,51.6,10489.0
2024-08-15 14:00:00,51.61,51.61,51.55,51.56,51740.0,51.61,51.61,51.55,51.56,51740.0
2024-08-15 14:05:00,51.56,51.58,51.52,51.53,13673.0,51.56,51.58,51.52,51.53,13673.0
2024-08-15 14:10:00,51.53,51.54,51.47,51.51,17421.0,51.53,51.54,51.47,51.51,17421.0
2024-08-15 14:15:00,51.5,51.51,51.48,51.5,15781.0,51.5,51.51,51.48,51.5,15781.0
2024-08-15 14:20:00,51.5,51.51,51.48,51.5,9191.0,51.5,51.51,51.48,51.5,9191.0
2024-08-15 14:25:00,51.49,51.53,51.49,51.5,18676.0,51.49,51.53,51.49,51.5,18676.0
2024-08-15 14:30:00,51.5,51.52,51.46,51.48,12636.0,51.5,51.52,51.46,51.48,12636.0
2024-08-15 14:35:00,51.48,51.53,51.47,51.52,28788.0,51.48,51.53,51.47,51.52,28788.0
2024-08-15 14:40:00,51.52,51.56,51.52,51.55,7710.0,51.52,51.56,51.52,51.55,7710.0
2024-08-15 14:45:00,51.55,51.57,51.54,51.57,6901.0,51.55,51.57,51.54,51.57,6901.0
2024-08-15 14:50:00,51.56,51.58,51.51,51.58,10301.0,51.56,51.58,51.51,51.58,10301.0
2024-08-15 14:55:00,51.58,51.6,51.55,51.59,11735.0,51.58,51.6,51.55,51.59,11735.0
2024-08-15 15:00:00,51.58,51.59,51.55,51.59,17377.0,51.58,51.59,51.55,51.59,17377.0
2024-08-15 15:05:00,51.61,51.62,51.53,51.54,25980.0,51.61,51.62,51.53,51.54,25980.0
2024-08-15 15:10:00,51.54,51.58,51.47,51.58,323928.0,51.54,51.58,51.47,51.58,323928.0
2024-08-15 15:15:00,51.58,51.59,51.51,51.55,22212.0,51.58,51.59,51.51,51.55,22212.0
2024-08-15 15:20:00,51.55,51.58,51.53,51.57,22930.0,51.55,51.58,51.53,51.57,22930.0
2024-08-15 15:25:00,51.57,51.6,51.55,51.59,26800.0,51.57,51.6,51.55,51.59,26800.0
2024-08-15 15:30:00,51.59,51.59,51.48,51.5,75896.0,51.59,51.59,51.48,51.5,75896.0
2024-08-15 15:35:00,51.5,51.54,51.47,51.54,81413.0,51.5,51.54,51.47,51.54,81413.0
2024-08-15 15:40:00,51.54,51.6,51.52,51.57,43347.0,51.54,51.6,51.52,51.57,43347.0
2024-08-15 15:45:00,51.57,51.57,51.48,51.5,46625.0,51.57,51.57,51.48,51.5,46625.0
2024-08-15 15:50:00,51.49,51.55,51.41,51.52,97584.0,51.49,51.55,51.41,51.52,97584.0
2024-08-15 15:55:00,51.54,51.64,51.52,51.6,235316.0,51.54,51.64,51.52,51.6,235316.0
2024-08-16 09:30:00,51.46,51.49,51.21,51.42,277394.0,51.46,51.49,51.21,51.42,277394.0
2024-08-16 09:35:00,51.37,51.4,51.18,51.23,14796.0,51.37,51.4,51.18,51.23,14796.0
2024-08-16 09:40:00,51.25,51.31,51.1,51.1,29925.0,51.25,51.31,51.1,51.1,29925.0
2024-08-16 09:45:00,51.11,51.23,51.08,51.23,19189.0,51.11,51.23,51.08,51.23,19189.0
2024-08-16 09:50:00,51.23,51.26,51.14,51.17,19354.0,51.23,51.26,51.14,51.17,19354.0
2024-08-16 09:55:00,51.16,51.27,51.16,51.21,29285.0,51.16,51.27,51.16,51.21,29285.0
2024-08-16 10:00:00,51.2,51.4,51.19,51.31,32711.0,51.2,51.4,51.19,51.31,32711.0
2024-08-16 10:05:00,51.31,51.37,51.26,51.28,24535.0,51.31,51.37,51.26,51.28,24535.0
2024-08-16 10:10:00,51.27,51.29,51.23,51.24,19093.0,51.27,51.29,51.23,51.24,19093.0
2024-08-16 10:15:00,51.25,51.34,51.22,51.32,19160.0,51.25,51.34,51.22,51.32,19160.0
2024-08-16 10:20:00,51.32,51.4,51.28,51.36,28473.0,51.32,51.4,51.28,51.36,28473.0
2024-08-16 10:25:00,51.36,51.42,51.35,51.35,11435.0,51.36,51.42,51.35,51.35,11435.0
2024-08-16 10:30:00,51.34,51.37,51.29,51.34,18391.0,51.34,51.37,51.29,51.34,18391.0
2024-08-16 10:35:00,51.34,51.4,51.33,51.35,10773.0,51.34,51.4,51.33,51.35,10773.0
2024-08-16 10:40:00,51.35,51.39,51.31,51.39,14567.0,51.35,51.39,51.31,51.39,14567.0
2024-08-16 10:45:00,51.39,51.48,51.38,51.46,50295.0,51.39,51.48,51.38,51.46,50295.0
2024-08-16 10:50:00,51.46,51.46,51.34,51.34,29292.0,51.46,51.46,51.34,51.34,29292.0
2024-08-16 10:55:00,51.35,51.39,51.24,51.26,29536.0,51.35,51.39,51.24,51.26,29536.0
2024-08-16 11:00:00,51.27,51.33,51.26,51.33,9056.0,51.27,51.33,51.26,51.33,9056.0
2024-08-16 11:05:00,51.34,51.35,51.28,51.34,8208.0,51.34,51.35,51.28,51.34,8208.0
2024-08-16 11:10:00,51.35,51.42,51.32,51.4,9802.0,51.35,51.42,51.32,51.4,9802.0
2024-08-16 11:15:00,51.41,51.42,51.35,51.38,11957.0,51.41,51.42,51.35,51.38,11957.0
2024-08-16 11:20:00,51.38,51.46,51.37,51.44,5752.0,51.38,51.46,51.37,51.44,5752.0
2024-08-16 11:25:00,51.43,51.46,51.42,51.46,8580.0,51.43,51.46,51.42,51.46,8580.0
2024-08-16 11:30:00,51.46,51.49,51.42,51.43,14044.0,51.46,51.49,51.42,51.43,14044.0
2024-08-16 11:35:00,51.43,51.5,51.41,51.49,14998.0,51.43,51.5,51.41,51.49,14998.0
2024-08-16 11:40:00,51.48,51.51,51.45,51.45,12064.0,51.48,51.51,51.45,51.45,12064.0
2024-08-16 11:45:00,51.46,51.51,51.46,51.49,14161.0,51.46,51.51,51.46,51.49,14161.0
2024-08-16 11:50:00,51.49,51.52,51.45,51.52,14941.0,51.49,51.52,51.45,51.52,14941.0
2024-08-16 11:55:00,51.53,51.58,51.53,51.55,7095.0,51.53,51.58,51.53,51.55,7095.0
2024-08-16 12:00:00,51.54,51.6,51.52,51.59,9745.0,51.54,51.6,51.52,51.59,9745.0
2024-08-16 12:05:00,51.59,51.59,51.52,51.52,31801.0,51.59,51.59,51.52,51.52,31801.0
2024-08-16 12:10:00,51.52,51.58,51.51,51.57,10521.0,51.52,51.58,51.51,51.57,10521.0
2024-08-16 12:15:00,51.58,51.58,51.54,51.55,8452.0,51.58,51.58,51.54,51.55,8452.0
2024-08-16 12:20:00,51.55,51.57,51.53,51.57,10457.0,51.55,51.57,51.53,51.57,10457.0
2024-08-16 12:25:00,51.57,51.57,51.52,51.57,18694.0,51.57,51.57,51.52,51.57,18694.0
2024-08-16 12:30:00,51.57,51.59,51.56,51.58,17577.0,51.57,51.59,51.56,51.58,17577.0
2024-08-16 12:35:00,51.57,51.59,51.55,51.58,17943.0,51.57,51.59,51.55,51.58,17943.0
2024-08-16 12:40:00,51.58,51.58,51.51,51.55,15643.0,51.58,51.58,51.51,51.55,15643.0
2024-08-16 12:45:00,51.55,51.56,51.53,51.55,11837.0,51.55,51.56,51.53,51.55,11837.0
2024-08-16 12:50:00,51.55,51.59,51.54,51.57,12091.0,51.55,51.59,51.54,51.57,12091.0
2024-08-16 12:55:00,51.58,51.66,51.57,51.61,13477.0,51.58,51.66,51.57,51.61,13477.0
2024-08-16 13:00:00,51.62,51.62,51.59,51.6,4533.0,51.62,51.62,51.59,51.6,4533.0
2024-08-16 13:05:00,51.6,51.62,51.55,51.56,6774.0,51.6,51.62,51.55,51.56,6774.0
2024-08-16 13:10:00,51.57,51.6,51.56,51.59,4489.0,51.57,51.6,51.56,51.59,4489.0
2024-08-16 13:15:00,51.58,51.6,51.57,51.59,6999.0,51.58,51.6,51.57,51.59,6999.0
2024-08-16 13:20:00,51.6,51.6,51.58,51.59,5603.0,51.6,51.6,51.58,51.59,5603.0
2024-08-16 13:25:00,51.59,51.59,51.53,51.56,9181.0,51.59,51.59,51.53,51.56,9181.0
2024-08-16 13:30:00,51.57,51.6,51.56,51.57,10410.0,51.57,51.6,51.56,51.57,10410.0
2024-08-16 13:35:00,51.58,51.59,51.57,51.58,5229.0,51.58,51.59,51.57,51.58,5229.0
2024-08-16 13:40:00,51.58,51.59,51.57,51.59,2468.0,51.58,51.59,51.57,51.59,2468.0
2024-08-16 13:45:00,51.59,51.61,51.58,51.61,6290.0,51.59,51.61,51.58,51.61,6290.0
2024-08-16 13:50:00,51.61,51.61,51.55,51.58,4540.0,51.61,51.61,51.55,51.58,4540.0
2024-08-16 13:55:00,51.58,51.61,51.57,51.61,5434.0,51.58,51.61,51.57,51.61,5434.0
2024-08-16 14:00:00,51.61,51.61,51.53,51.55,23886.0,51.61,51.61,51.53,51.55,23886.0
2024-08-16 14:05:00,51.55,51.56,51.53,51.54,4466.0,51.55,51.56,51.53,51.54,4466.0
2024-08-16 14:10:00,51.53,51.54,51.51,51.52,16644.0,51.53,51.54,51.51,51.52,16644.0
2024-08-16 14:15:00,51.52,51.53,51.47,51.48,16207.0,51.52,51.53,51.47,51.48,16207.0
2024-08-16 14:20:00,51.48,51.48,51.44,51.44,9595.0,51.48,51.48,51.44,51.44,9595.0
2024-08-16 14:25:00,51.45,51.49,51.44,51.49,12190.0,51.45,51.49,51.44,51.49,12190.0
2024-08-16 14:30:00,51.49,51.5,51.48,51.48,11086.0,51.49,51.5,51.48,51.48,11086.0
2024-08-16 14:35:00,51.48,51.53,51.48,51.51,7870.0,51.48,51.53,51.48,51.51,7870.0
2024-08-16 14:40:00,51.51,51.52,51.48,51.48,9214.0,51.51,51.52,51.48,51.48,9214.0
2024-08-16 14:45:00,51.48,51.49,51.43,51.45,15601.0,51.48,51.49,51.43,51.45,15601.0
2024-08-16 14:50:00,51.45,51.47,51.42,51.47,12401.0,51.45,51.47,51.42,51.47,12401.0
2024-08-16 14:55:00,51.47,51.49,51.46,51.48,11391.0,51.47,51.49,51.46,51.48,11391.0
2024-08-16 15:00:00,51.47,51.48,51.43,51.44,23012.0,51.47,51.48,51.43,51.44,23012.0
2024-08-16 15:05:00,51.44,51.45,51.38,51.42,27441.0,51.44,51.45,51.38,51.42,27441.0
2024-08-16 15:10:00,51.42,51.42,51.39,51.41,10702.0,51.42,51.42,51.39,51.41,10702.0
2024-08-16 15:15:00,51.41,51.42,51.4,51.41,11486.0,51.41,51.42,51.4,51.41,11486.0
2024-08-16 15:20:00,51.41,51.43,51.38,51.41,22338.0,51.41,51.43,51.38,51.41,22338.0
2024-08-16 15:25:00,51.41,51.41,51.34,51.36,22782.0,51.41,51.41,51.34,51.36,22782.0
2024-08-16 15:30:00,51.36,51.42,51.34,51.41,18156.0,51.36,51.42,51.34,51.41,18156.0
2024-08-16 15:35:00,51.41,51.42,51.37,51.4,23210.0,51.41,51.42,51.37,51.4,23210.0
2024-08-16 15:40:00,51.4,51.4,51.36,51.37,29551.0,51.4,51.4,51.36,51.37,29551.0
2024-08-16 15:45:00,51.36,51.37,51.3,51.3,38723.0,51.36,51.37,51.3,51.3,38723.0
2024-08-16 15:50:00,51.31,51.36,51.24,51.28,90657.0,51.31,51.36,51.24,51.28,90657.0
2024-08-16 15:55:00,51.28,51.32,51.27,51.29,263956.0,51.28,51.32,51.27,51.29,263956.0
2024-08-19 09:30:00,51.39,51.5,51.15,51.29,65686.0,51.39,51.5,51.15,51.29,65686.0
2024-08-19 09:35:00,51.27,51.37,51.2,51.22,28789.0,51.27,51.37,51.2,51.22,28789.0
2024-08-19 09:40:00,51.22,51.42,51.22,51.33,13172.0,51.22,51.42,51.22,51.33,13172.0
2024-08-19 09:45:00,51.35,51.39,51.26,51.31,14712.0,51.35,51.39,51.26,51.31,14712.0
2024-08-19 09:50:00,51.3,51.33,51.25,51.32,15682.0,51.3,51.33,51.25,51.32,15682.0
2024-08-19 09:55:00,51.31,51.37,51.29,51.36,12396.0,51.31,51.37,51.29,51.36,12396.0
2024-08-19 10:00:00,51.34,51.41,51.3,51.4,22147.0,51.34,51.41,51.3,51.4,22147.0
2024-08-19 10:05:00,51.4,51.41,51.35,51.37,23503.0,51.4,51.41,51.35,51.37,23503.0
2024-08-19 10:10:00,51.38,51.4,51.35,51.4,10936.0,51.38,51.4,51.35,51.4,10936.0
2024-08-19 10:15:00,51.39,51.4,51.29,51.32,25501.0,51.39,51.4,51.29,51.32,25501.0
2024-08-19 10:20:00,51.33,51.42,51.32,51.42,12325.0,51.33,51.42,51.32,51.42,12325.0
2024-08-19 10:25:00,51.43,51.43,51.39,51.41,7139.0,51.43,51.43,51.39,51.41,7139.0
2024-08-19 10:30:00,51.4,51.44,51.38,51.44,7964.0,51.4,51.44,51.38,51.44,7964.0
2024-08-19 10:35:00,51.44,51.44,51.32,51.32,17514.0,51.44,51.44,51.32,51.32,17514.0
2024-08-19 10:40:00,51.3,51.38,51.26,51.34,20519.0,51.3,51.38,51.26,51.34,20519.0
2024-08-19 10:45:00,51.34,51.35,51.28,51.29,19595.0,51.34,51.35,51.28,51.29,19595.0
2024-08-19 10:50:00,51.28,51.31,51.27,51.3,12266.0,51.28,51.31,51.27,51.3,12266.0
2024-08-19 10:55:00,51.3,51.31,51.26,51.28,7014.0,51.3,51.31,51.26,51.28,7014.0
2024-08-19 11:00:00,51.27,51.32,51.23,51.29,12643.0,51.27,51.32,51.23,51.29,12643.0
2024-08-19 11:05:00,51.28,51.35,51.28,51.32,9099.0,51.28,51.35,51.28,51.32,9099.0
2024-08-19 11:10:00,51.31,51.31,51.25,51.29,6970.0,51.31,51.31,51.25,51.29,6970.0
2024-08-19 11:15:00,51.29,51.3,51.26,51.27,8195.0,51.29,51.3,51.26,51.27,8195.0
2024-08-19 11:20:00,51.28,51.29,51.26,51.28,10501.0,51.28,51.29,51.26,51.28,10501.0
2024-08-19 11:25:00,51.27,51.29,51.25,51.25,8205.0,51.27,51.29,51.25,51.25,8205.0
2024-08-19 11:30:00,51.26,51.27,51.22,51.23,10254.0,51.26,51.27,51.22,51.23,10254.0
2024-08-19 11:35:00,51.23,51.25,51.22,51.22,10592.0,51.23,51.25,51.22,51.22,10592.0
2024-08-19 11:40:00,51.23,51.3,51.23,51.28,17610.0,51.23,51.3,51.23,51.28,17610.0
2024-08-19 11:45:00,51.27,51.29,51.25,51.26,9843.0,51.27,51.29,51.25,51.26,9843.0
2024-08-19 11:50:00,51.26,51.3,51.25,51.28,7285.0,51.26,51.3,51.25,51.28,7285.0
2024-08-19 11:55:00,51.28,51.28,51.2,51.25,20006.0,51.28,51.28,51.2,51.25,20006.0
2024-08-19 12:00:00,51.24,51.33,51.24,51.28,10784.0,51.24,51.33,51.24,51.28,10784.0
2024-08-19 12:05:00,51.28,51.32,51.27,51.32,8299.0,51.28,51.32,51.27,51.32,8299.0
2024-08-19 12:10:00,51.32,51.33,51.28,51.29,18794.0,51.32,51.33,51.28,51.29,18794.0
2024-08-19 12:15:00,51.28,51.31,51.27,51.3,13077.0,51.28,51.31,51.27,51.3,13077.0
2024-08-19 12:20:00,51.3,51.36,51.28,51.34,11228.0,51.3,51.36,51.28,51.34,11228.0
2024-08-19 12:25:00,51.33,51.35,51.32,51.32,10338.0,51.33,51.35,51.32,51.32,10338.0
2024-08-19 12:30:00,51.32,51.33,51.28,51.29,7040.0,51.32,51.33,51.28,51.29,7040.0
2024-08-19 12:35:00,51.29,51.3,51.27,51.28,5005.0,51.29,51.3,51.27,51.28,5005.0
2024-08-19 12:40:00,51.28,51.28,51.23,51.26,17612.0,51.28,51.28,51.23,51.26,17612.0
2024-08-19 12:45:00,51.27,51.31,51.26,51.31,4492.0,51.27,51.31,51.26,51.31,4492.0
2024-08-19 12:50:00,51.3,51.34,51.3,51.32,7295.0,51.3,51.34,51.3,51.32,7295.0
2024-08-19 12:55:00,51.32,51.35,51.3,51.32,9004.0,51.32,51.35,51.3,51.32,9004.0
2024-08-19 13:00:00,51.32,51.35,51.31,51.31,8779.0,51.32,51.35,51.31,51.31,8779.0
2024-08-19 13:05:00,51.31,51.33,51.3,51.3,11893.0,51.31,51.33,51.3,51.3,11893.0
2024-08-19 13:10:00,51.3,51.32,51.3,51.3,7100.0,51.3,51.32,51.3,51.3,7100.0
2024-08-19 13:15:00,51.3,51.34,51.3,51.32,8009.0,51.3,51.34,51.3,51.32,8009.0
2024-08-19 13:20:00,51.32,51.32,51.3,51.31,6853.0,51.32,51.32,51.3,51.31,6853.0
2024-08-19 13:25:00,51.31,51.33,51.29,51.3,8818.0,51.31,51.33,51.29,51.3,8818.0
2024-08-19 13:30:00,51.3,51.31,51.27,51.29,9362.0,51.3,51.31,51.27,51.29,9362.0
2024-08-19 13:35:00,51.29,51.32,51.29,51.3,8528.0,51.29,51.32,51.29,51.3,8528.0
2024-08-19 13:40:00,51.3,51.31,51.28,51.3,13981.0,51.3,51.31,51.28,51.3,13981.0
2024-08-19 13:45:00,51.3,51.31,51.29,51.3,4674.0,51.3,51.31,51.29,51.3,4674.0
2024-08-19 13:50:00,51.3,51.3,51.28,51.29,10102.0,51.3,51.3,51.28,51.29,10102.0
2024-08-19 13:55:00,51.29,51.31,51.28,51.31,9299.0,51.29,51.31,51.28,51.31,9299.0
2024-08-19 14:00:00,51.3,51.32,51.29,51.3,10696.0,51.3,51.32,51.29,51.3,10696.0
2024-08-19 14:05:00,51.3,51.34,51.29,51.33,9063.0,51.3,51.34,51.29,51.33,9063.0
2024-08-19 14:10:00,51.32,51.33,51.31,51.32,8498.0,51.32,51.33,51.31,51.32,8498.0
2024-08-19 14:15:00,51.32,51.35,51.31,51.32,10656.0,51.32,51.35,51.31,51.32,10656.0
2024-08-19 14:20:00,51.31,51.35,51.31,51.33,7569.0,51.31,51.35,51.31,51.33,7569.0
2024-08-19 14:25:00,51.33,51.33,51.31,51.32,7687.0,51.33,51.33,51.31,51.32,7687.0
2024-08-19 14:30:00,51.33,51.35,51.32,51.34,8786.0,51.33,51.35,51.32,51.34,8786.0
2024-08-19 14:35:00,51.35,51.35,51.32,51.35,9444.0,51.35,51.35,51.32,51.35,9444.0
2024-08-19 14:40:00,51.35,51.38,51.33,51.35,25889.0,51.35,51.38,51.33,51.35,25889.0
2024-08-19 14:45:00,51.36,51.36,51.32,51.35,15742.0,51.36,51.36,51.32,51.35,15742.0
2024-08-19 14:50:00,51.35,51.35,51.32,51.34,13994.0,51.35,51.35,51.32,51.34,13994.0
2024-08-19 14:55:00,51.33,51.35,51.32,51.34,17078.0,51.33,51.35,51.32,51.34,17078.0
2024-08-19 15:00:00,51.33,51.34,51.3,51.3,11652.0,51.33,51.34,51.3,51.3,11652.0
2024-08-19 15:05:00,51.3,51.37,51.28,51.36,28993.0,51.3,51.37,51.28,51.36,28993.0
2024-08-19 15:10:00,51.35,51.37,51.34,51.36,15448.0,51.35,51.37,51.34,51.36,15448.0
2024-08-19 15:15:00,51.35,51.39,51.33,51.39,23354.0,51.35,51.39,51.33,51.39,23354.0
2024-08-19 15:20:00,51.39,51.39,51.34,51.36,32343.0,51.39,51.39,51.34,51.36,32343.0
2024-08-19 15:25:00,51.35,51.4,51.35,51.38,21489.0,51.35,51.4,51.35,51.38,21489.0
2024-08-19 15:30:00,51.38,51.39,51.36,51.37,30939.0,51.38,51.39,51.36,51.37,30939.0
2024-08-19 15:35:00,51.38,51.4,51.35,51.4,31886.0,51.38,51.4,51.35,51.4,31886.0
2024-08-19 15:40:00,51.4,51.45,51.39,51.4,40681.0,51.4,51.45,51.39,51.4,40681.0
2024-08-19 15:45:00,51.39,51.4,51.31,51.37,44804.0,51.39,51.4,51.31,51.37,44804.0
2024-08-19 15:50:00,51.37,51.49,51.33,51.48,82573.0,51.37,51.49,51.33,51.48,82573.0
2024-08-19 15:55:00,51.48,51.6,51.47,51.59,218524.0,51.48,51.6,51.47,51.59,218524.0
2024-08-20 09:30:00,51.59,51.95,51.53,51.85,62365.0,51.59,51.95,51.53,51.85,62365.0
2024-08-20 09:35:00,51.82,51.89,51.68,51.76,16016.0,51.82,51.89,51.68,51.76,16016.0
2024-08-20 09:40:00,51.77,51.89,51.77,51.87,6682.0,51.77,51.89,51.77,51.87,6682.0
2024-08-20 09:45:00,51.87,51.99,51.78,51.94,36590.0,51.87,51.99,51.78,51.94,36590.0
2024-08-20 09:50:00,51.91,51.93,51.82,51.85,27435.0,51.91,51.93,51.82,51.85,27435.0
2024-08-20 09:55:00,51.86,51.86,51.74,51.78,47817.0,51.86,51.86,51.74,51.78,47817.0
2024-08-20 10:00:00,51.8,51.97,51.79,51.93,20570.0,51.8,51.97,51.79,51.93,20570.0
2024-08-20 10:05:00,51.94,52.04,51.92,51.99,139331.0,51.94,52.04,51.92,51.99,139331.0
2024-08-20 10:10:00,51.99,51.99,51.93,51.96,8866.0,51.99,51.99,51.93,51.96,8866.0
2024-08-20 10:15:00,51.96,51.97,51.93,51.95,9923.0,51.96,51.97,51.93,51.95,9923.0
2024-08-20 10:20:00,51.94,51.94,51.85,51.86,14970.0,51.94,51.94,51.85,51.86,14970.0
2024-08-20 10:25:00,51.85,51.95,51.85,51.92,19165.0,51.85,51.95,51.85,51.92,19165.0
2024-08-20 10:30:00,51.92,51.92,51.83,51.89,9775.0,51.92,51.92,51.83,51.89,9775.0
2024-08-20 10:35:00,51.88,51.89,51.83,51.83,12292.0,51.88,51.89,51.83,51.83,12292.0
2024-08-20 10:40:00,51.84,51.84,51.77,51.77,18834.0,51.84,51.84,51.77,51.77,18834.0
2024-08-20 10:45:00,51.79,51.86,51.78,51.78,18975.0,51.79,51.86,51.78,51.78,18975.0
2024-08-20 10:50:00,51.78,51.86,51.78,51.86,25473.0,51.78,51.86,51.78,51.86,25473.0
2024-08-20 10:55:00,51.85,51.91,51.84,51.88,8608.0,51.85,51.91,51.84,51.88,8608.0
2024-08-20 11:00:00,51.89,51.95,51.88,51.95,15243.0,51.89,51.95,51.88,51.95,15243.0
2024-08-20 11:05:00,51.95,51.99,51.94,51.97,11738.0,51.95,51.99,51.94,51.97,11738.0
2024-08-20 11:10:00,51.97,51.98,51.94,51.96,8794.0,51.97,51.98,51.94,51.96,8794.0
2024-08-20 11:15:00,51.96,52.04,51.96,52.0,13893.0,51.96,52.04,51.96,52.0,13893.0
2024-08-20 11:20:00,52.0,52.0,51.97,51.98,7788.0,52.0,52.0,51.97,51.98,7788.0
2024-08-20 11:25:00,51.98,51.98,51.93,51.96,9160.0,51.98,51.98,51.93,51.96,9160.0
2024-08-20 11:30:00,51.96,52.02,51.96,51.98,8596.0,51.96,52.02,51.96,51.98,8596.0
2024-08-20 11:35:00,51.98,52.0,51.94,51.97,8954.0,51.98,52.0,51.94,51.97,8954.0
2024-08-20 11:40:00,51.98,51.98,51.91,51.91,5784.0,51.98,51.98,51.91,51.91,5784.0
2024-08-20 11:45:00,51.91,51.94,51.86,51.93,20034.0,51.91,51.94,51.86,51.93,20034.0
2024-08-20 11:50:00,51.93,51.98,51.9,51.97,10569.0,51.93,51.98,51.9,51.97,10569.0
2024-08-20 11:55:00,51.97,52.02,51.96,52.01,7058.0,51.97,52.02,51.96,52.01,7058.0
2024-08-20 12:00:00,52.02,52.02,51.97,51.97,4160.0,52.02,52.02,51.97,51.97,4160.0
2024-08-20 12:05:00,51.97,51.97,51.94,51.95,2771.0,51.97,51.97,51.94,51.95,2771.0
2024-08-20 12:10:00,51.94,51.95,51.91,51.92,5266.0,51.94,51.95,51.91,51.92,5266.0
2024-08-20 12:15:00,51.93,51.93,51.85,51.86,7187.0,51.93,51.93,51.85,51.86,7187.0
2024-08-20 12:20:00,51.85,51.85,51.83,51.84,4369.0,51.85,51.85,51.83,51.84,4369.0
2024-08-20 12:25:00,51.83,51.87,51.82,51.87,4036.0,51.83,51.87,51.82,51.87,4036.0
2024-08-20 12:30:00,51.86,51.87,51.79,51.83,9552.0,51.86,51.87,51.79,51.83,9552.0
2024-08-20 12:35:00,51.83,51.9,51.8,51.89,11098.0,51.83,51.9,51.8,51.89,11098.0
2024-08-20 12:40:00,51.9,51.9,51.85,51.85,7613.0,51.9,51.9,51.85,51.85,7613.0
2024-08-20 12:45:00,51.86,51.86,51.81,51.83,6108.0,51.86,51.86,51.81,51.83,6108.0
2024-08-20 12:50:00,51.83,51.88,51.81,51.88,10267.0,51.83,51.88,51.81,51.88,10267.0
2024-08-20 12:55:00,51.87,51.9,51.86,51.87,3426.0,51.87,51.9,51.86,51.87,3426.0
2024-08-20 13:00:00,51.86,51.86,51.78,51.79,5463.0,51.86,51.86,51.78,51.79,5463.0
2024-08-20 13:05:00,51.8,51.81,51.78,51.81,5288.0,51.8,51.81,51.78,51.81,5288.0
2024-08-20 13:10:00,51.81,51.82,51.77,51.78,5079.0,51.81,51.82,51.77,51.78,5079.0
2024-08-20 13:15:00,51.78,51.8,51.77,51.79,3831.0,51.78,51.8,51.77,51.79,3831.0
2024-08-20 13:20:00,51.79,51.79,51.76,51.79,8571.0,51.79,51.79,51.76,51.79,8571.0
2024-08-20 13:25:00,51.79,51.79,51.76,51.78,5674.0,51.79,51.79,51.76,51.78,5674.0
2024-08-20 13:30:00,51.79,51.79,51.74,51.77,8202.0,51.79,51.79,51.74,51.77,8202.0
2024-08-20 13:35:00,51.77,51.78,51.74,51.77,3526.0,51.77,51.78,51.74,51.77,3526.0
2024-08-20 13:40:00,51.77,51.8,51.76,51.79,3148.0,51.77,51.8,51.76,51.79,3148.0
2024-08-20 13:45:00,51.8,51.82,51.79,51.82,3834.0,51.8,51.82,51.79,51.82,3834.0
2024-08-20 13:50:00,51.81,51.82,51.78,51.78,7330.0,51.81,51.82,51.78,51.78,7330.0
2024-08-20 13:55:00,51.79,51.79,51.77,51.77,4349.0,51.79,51.79,51.77,51.77,4349.0
2024-08-20 14:00:00,51.77,51.8,51.75,51.8,9767.0,51.77,51.8,51.75,51.8,9767.0
2024-08-20 14:05:00,51.79,51.81,51.79,51.8,9286.0,51.79,51.81,51.79,51.8,9286.0
2024-08-20 14:10:00,51.8,51.85,51.8,51.85,7775.0,51.8,51.85,51.8,51.85,7775.0
2024-08-20 14:15:00,51.85,51.85,51.81,51.83,8053.0,51.85,51.85,51.81,51.83,8053.0
2024-08-20 14:20:00,51.83,51.87,51.83,51.87,5894.0,51.83,51.87,51.83,51.87,5894.0
2024-08-20 14:25:00,51.87,51.87,51.84,51.86,9803.0,51.87,51.87,51.84,51.86,9803.0
2024-08-20 14:30:00,51.85,51.87,51.78,51.87,67824.0,51.85,51.87,51.78,51.87,67824.0
2024-08-20 14:35:00,51.87,51.91,51.86,51.88,6553.0,51.87,51.91,51.86,51.88,6553.0
2024-08-20 14:40:00,51.88,51.91,51.87,51.87,4461.0,51.88,51.91,51.87,51.87,4461.0
2024-08-20 14:45:00,51.86,51.9,51.85,51.89,4547.0,51.86,51.9,51.85,51.89,4547.0
2024-08-20 14:50:00,51.89,51.9,51.85,51.89,12475.0,51.89,51.9,51.85,51.89,12475.0
2024-08-20 14:55:00,51.89,51.89,51.87,51.89,8161.0,51.89,51.89,51.87,51.89,8161.0
2024-08-20 15:00:00,51.89,51.92,51.88,51.91,34587.0,51.89,51.92,51.88,51.91,34587.0
2024-08-20 15:05:00,51.91,51.94,51.9,51.91,10965.0,51.91,51.94,51.9,51.91,10965.0
2024-08-20 15:10:00,51.91,51.91,51.87,51.88,19660.0,51.91,51.91,51.87,51.88,19660.0
2024-08-20 15:15:00,51.88,51.88,51.85,51.88,12339.0,51.88,51.88,51.85,51.88,12339.0
2024-08-20 15:20:00,51.88,51.88,51.83,51.88,10266.0,51.88,51.88,51.83,51.88,10266.0
2024-08-20 15:25:00,51.87,51.88,51.85,51.87,7380.0,51.87,51.88,51.85,51.87,7380.0
2024-08-20 15:30:00,51.86,51.9,51.85,51.9,14177.0,51.86,51.9,51.85,51.9,14177.0
2024-08-20 15:35:00,51.9,51.96,51.89,51.93,14334.0,51.9,51.96,51.89,51.93,14334.0
2024-08-20 15:40:00,51.93,51.95,51.92,51.92,17437.0,51.93,51.95,51.92,51.92,17437.0
2024-08-20 15:45:00,51.92,51.98,51.91,51.98,24927.0,51.92,51.98,51.91,51.98,24927.0
2024-08-20 15:50:00,51.98,52.01,51.92,52.0,67967.0,51.98,52.01,51.92,52.0,67967.0
2024-08-20 15:55:00,52.01,52.03,51.96,51.97,149283.0,52.01,52.03,51.96,51.97,149283.0
2024-08-21 09:30:00,52.21,52.23,51.95,52.0,57089.0,52.21,52.23,51.95,52.0,57089.0
2024-08-21 09:35:00,52.0,52.05,51.94,52.04,13759.0,52.0,52.05,51.94,52.04,13759.0
2024-08-21 09:40:00,52.05,52.1,51.92,51.92,19100.0,52.05,52.1,51.92,51.92,19100.0
2024-08-21 09:45:00,51.9,52.08,51.88,52.03,7545.0,51.9,52.08,51.88,52.03,7545.0
2024-08-21 09:50:00,52.02,52.08,52.02,52.07,6300.0,52.02,52.08,52.02,52.07,6300.0
2024-08-21 09:55:00,52.07,52.11,52.05,52.06,23202.0,52.07,52.11,52.05,52.06,23202.0
2024-08-21 10:00:00,52.07,52.19,52.06,52.19,10403.0,52.07,52.19,52.06,52.19,10403.0
2024-08-21 10:05:00,52.19,52.21,52.14,52.15,5643.0,52.19,52.21,52.14,52.15,5643.0
2024-08-21 10:10:00,52.14,52.25,52.13,52.18,13097.0,52.14,52.25,52.13,52.18,13097.0
2024-08-21 10:15:00,52.18,52.29,52.17,52.27,15769.0,52.18,52.29,52.17,52.27,15769.0
2024-08-21 10:20:00,52.27,52.3,52.25,52.29,23769.0,52.27,52.3,52.25,52.29,23769.0
2024-08-21 10:25:00,52.28,52.33,52.17,52.19,22488.0,52.28,52.33,52.17,52.19,22488.0
2024-08-21 10:30:00,52.19,52.24,52.18,52.21,10349.0,52.19,52.24,52.18,52.21,10349.0
2024-08-21 10:35:00,52.23,52.39,52.2,52.38,12555.0,52.23,52.39,52.2,52.38,12555.0
2024-08-21 10:40:00,52.38,52.44,52.38,52.39,7544.0,52.38,52.44,52.38,52.39,7544.0
2024-08-21 10:45:00,52.4,52.44,52.37,52.38,8314.0,52.4,52.44,52.37,52.38,8314.0
2024-08-21 10:50:00,52.37,52.37,52.18,52.18,19295.0,52.37,52.37,52.18,52.18,19295.0
2024-08-21 10:55:00,52.17,52.26,52.17,52.23,5353.0,52.17,52.26,52.17,52.23,5353.0
2024-08-21 11:00:00,52.23,52.24,52.16,52.24,3683.0,52.23,52.24,52.16,52.24,3683.0
2024-08-21 11:05:00,52.25,52.29,52.24,52.27,6396.0,52.25,52.29,52.24,52.27,6396.0
2024-08-21 11:10:00,52.27,52.34,52.26,52.31,7365.0,52.27,52.34,52.26,52.31,7365.0
2024-08-21 11:15:00,52.31,52.34,52.3,52.34,6629.0,52.31,52.34,52.3,52.34,6629.0
2024-08-21 11:20:00,52.34,52.34,52.3,52.32,5742.0,52.34,52.34,52.3,52.32,5742.0
2024-08-21 11:25:00,52.32,52.38,52.31,52.35,5539.0,52.32,52.38,52.31,52.35,5539.0
2024-08-21 11:30:00,52.35,52.38,52.34,52.38,4300.0,52.35,52.38,52.34,52.38,4300.0
2024-08-21 11:35:00,52.37,52.42,52.35,52.36,17370.0,52.37,52.42,52.35,52.36,17370.0
2024-08-21 11:40:00,52.36,52.38,52.34,52.36,5465.0,52.36,52.38,52.34,52.36,5465.0
2024-08-21 11:45:00,52.35,52.35,52.29,52.29,5397.0,52.35,52.35,52.29,52.29,5397.0
2024-08-21 11:50:00,52.28,52.33,52.27,52.33,4614.0,52.28,52.33,52.27,52.33,4614.0
2024-08-21 11:55:00,52.32,52.32,52.26,52.28,8139.0,52.32,52.32,52.26,52.28,8139.0
2024-08-21 12:00:00,52.27,52.28,52.22,52.23,7478.0,52.27,52.28,52.22,52.23,7478.0
2024-08-21 12:05:00,52.23,52.31,52.22,52.3,7108.0,52.23,52.31,52.22,52.3,7108.0
2024-08-21 12:10:00,52.29,52.35,52.27,52.35,12330.0,52.29,52.35,52.27,52.35,12330.0
2024-08-21 12:15:00,52.36,52.38,52.35,52.38,3501.0,52.36,52.38,52.35,52.38,3501.0
2024-08-21 12:20:00,52.38,52.43,52.38,52.41,16375.0,52.38,52.43,52.38,52.41,16375.0
2024-08-21 12:25:00,52.43,52.45,52.42,52.42,9279.0,52.43,52.45,52.42,52.42,9279.0
2024-08-21 12:30:00,52.42,52.46,52.41,52.44,5215.0,52.42,52.46,52.41,52.44,5215.0
2024-08-21 12:35:00,52.44,52.46,52.41,52.41,21377.0,52.44,52.46,52.41,52.41,21377.0
2024-08-21 12:40:00,52.42,52.44,52.41,52.43,14821.0,52.42,52.44,52.41,52.43,14821.0
2024-08-21 12:45:00,52.42,52.43,52.41,52.41,9660.0,52.42,52.43,52.41,52.41,9660.0
2024-08-21 12:50:00,52.41,52.47,52.4,52.46,6417.0,52.41,52.47,52.4,52.46,6417.0
2024-08-21 12:55:00,52.46,52.5,52.42,52.5,4373.0,52.46,52.5,52.42,52.5,4373.0
2024-08-21 13:00:00,52.48,52.5,52.47,52.48,6187.0,52.48,52.5,52.47,52.48,6187.0
2024-08-21 13:05:00,52.48,52.48,52.45,52.46,7829.0,52.48,52.48,52.45,52.46,7829.0
2024-08-21 13:10:00,52.47,52.49,52.47,52.48,8238.0,52.47,52.49,52.47,52.48,8238.0
2024-08-21 13:15:00,52.49,52.49,52.44,52.46,6843.0,52.49,52.49,52.44,52.46,6843.0
2024-08-21 13:20:00,52.45,52.47,52.44,52.44,4860.0,52.45,52.47,52.44,52.44,4860.0
2024-08-21 13:25:00,52.44,52.48,52.43,52.47,4097.0,52.44,52.48,52.43,52.47,4097.0
2024-08-21 13:30:00,52.46,52.49,52.46,52.48,5336.0,52.46,52.49,52.46,52.48,5336.0
2024-08-21 13:35:00,52.47,52.55,52.46,52.54,9676.0,52.47,52.55,52.46,52.54,9676.0
2024-08-21 13:40:00,52.54,52.54,52.48,52.49,8441.0,52.54,52.54,52.48,52.49,8441.0
2024-08-21 13:45:00,52.5,52.54,52.49,52.51,8300.0,52.5,52.54,52.49,52.51,8300.0
2024-08-21 13:50:00,52.51,52.52,52.49,52.5,5213.0,52.51,52.52,52.49,52.5,5213.0
2024-08-21 13:55:00,52.51,52.54,52.49,52.52,8636.0,52.51,52.54,52.49,52.52,8636.0
2024-08-21 14:00:00,52.52,52.59,52.47,52.47,8292.0,52.52,52.59,52.47,52.47,8292.0
2024-08-21 14:05:00,52.46,52.49,52.43,52.46,7368.0,52.46,52.49,52.43,52.46,7368.0
2024-08-21 14:10:00,52.47,52.48,52.44,52.48,5403.0,52.47,52.48,52.44,52.48,5403.0
2024-08-21 14:15:00,52.48,52.51,52.45,52.46,7115.0,52.48,52.51,52.45,52.46,7115.0
2024-08-21 14:20:00,52.47,52.47,52.44,52.45,4569.0,52.47,52.47,52.44,52.45,4569.0
2024-08-21 14:25:00,52.45,52.53,52.44,52.52,10964.0,52.45,52.53,52.44,52.52,10964.0
2024-08-21 14:30:00,52.54,52.57,52.52,52.55,6071.0,52.54,52.57,52.52,52.55,6071.0
2024-08-21 14:35:00,52.55,52.55,52.5,52.53,7434.0,52.55,52.55,52.5,52.53,7434.0
2024-08-21 14:40:00,52.53,52.53,52.48,52.5,4380.0,52.53,52.53,52.48,52.5,4380.0
2024-08-21 14:45:00,52.5,52.54,52.48,52.54,9100.0,52.5,52.54,52.48,52.54,9100.0
2024-08-21 14:50:00,52.54,52.56,52.51,52.55,11872.0,52.54,52.56,52.51,52.55,11872.0
2024-08-21 14:55:00,52.55,52.56,52.52,52.53,6881.0,52.55,52.56,52.52,52.53,6881.0
2024-08-21 15:00:00,52.53,52.54,52.48,52.5,8170.0,52.53,52.54,52.48,52.5,8170.0
2024-08-21 15:05:00,52.5,52.5,52.41,52.43,15184.0,52.5,52.5,52.41,52.43,15184.0
2024-08-21 15:10:00,52.43,52.45,52.42,52.44,10330.0,52.43,52.45,52.42,52.44,10330.0
2024-08-21 15:15:00,52.44,52.45,52.42,52.44,9710.0,52.44,52.45,52.42,52.44,9710.0
2024-08-21 15:20:00,52.44,52.44,52.38,52.43,16675.0,52.44,52.44,52.38,52.43,16675.0
2024-08-21 15:25:00,52.42,52.49,52.42,52.48,15579.0,52.42,52.49,52.42,52.48,15579.0
2024-08-21 15:30:00,52.48,52.49,52.42,52.45,23504.0,52.48,52.49,52.42,52.45,23504.0
2024-08-21 15:35:00,52.45,52.45,52.42,52.43,17599.0,52.45,52.45,52.42,52.43,17599.0
2024-08-21 15:40:00,52.44,52.46,52.41,52.41,39965.0,52.44,52.46,52.41,52.41,39965.0
2024-08-21 15:45:00,52.41,52.44,52.38,52.44,46880.0,52.41,52.44,52.38,52.44,46880.0
2024-08-21 15:50:00,52.44,52.48,52.4,52.46,67522.0,52.44,52.48,52.4,52.46,67522.0
2024-08-21 15:55:00,52.45,52.5,52.43,52.47,173257.0,52.45,52.5,52.43,52.47,173257.0
2024-08-22 09:30:00,52.61,52.64,52.24,52.24,37995.0,52.61,52.64,52.24,52.24,37995.0
2024-08-22 09:35:00,52.22,52.34,52.17,52.24,16592.0,52.22,52.34,52.17,52.24,16592.0
2024-08-22 09:40:00,52.23,52.33,52.23,52.3,13206.0,52.23,52.33,52.23,52.3,13206.0
2024-08-22 09:45:00,52.31,52.35,52.23,52.24,15170.0,52.31,52.35,52.23,52.24,15170.0
2024-08-22 09:50:00,52.25,52.29,52.17,52.29,5267.0,52.25,52.29,52.17,52.29,5267.0
2024-08-22 09:55:00,52.28,52.37,52.28,52.34,11512.0,52.28,52.37,52.28,52.34,11512.0
2024-08-22 10:00:00,52.36,52.46,52.34,52.46,13686.0,52.36,52.46,52.34,52.46,13686.0
2024-08-22 10:05:00,52.45,52.49,52.42,52.44,26690.0,52.45,52.49,52.42,52.44,26690.0
2024-08-22 10:10:00,52.44,52.44,52.35,52.41,18774.0,52.44,52.44,52.35,52.41,18774.0
2024-08-22 10:15:00,52.4,52.42,52.34,52.37,12124.0,52.4,52.42,52.34,52.37,12124.0
2024-08-22 10:20:00,52.37,52.4,52.35,52.36,26969.0,52.37,52.4,52.35,52.36,26969.0
2024-08-22 10:25:00,52.37,52.4,52.36,52.38,12714.0,52.37,52.4,52.36,52.38,12714.0
2024-08-22 10:30:00,52.38,52.4,52.31,52.38,19433.0,52.38,52.4,52.31,52.38,19433.0
2024-08-22 10:35:00,52.4,52.43,52.39,52.41,5626.0,52.4,52.43,52.39,52.41,5626.0
2024-08-22 10:40:00,52.41,52.47,52.39,52.39,12408.0,52.41,52.47,52.39,52.39,12408.0
2024-08-22 10:45:00,52.41,52.43,52.39,52.39,9152.0,52.41,52.43,52.39,52.39,9152.0
2024-08-22 10:50:00,52.39,52.41,52.33,52.36,28411.0,52.39,52.41,52.33,52.36,28411.0
2024-08-22 10:55:00,52.34,52.41,52.33,52.38,6327.0,52.34,52.41,52.33,52.38,6327.0
2024-08-22 11:00:00,52.39,52.44,52.37,52.41,10096.0,52.39,52.44,52.37,52.41,10096.0
2024-08-22 11:05:00,52.41,52.43,52.33,52.34,7861.0,52.41,52.43,52.33,52.34,7861.0
2024-08-22 11:10:00,52.33,52.34,52.29,52.32,16095.0,52.33,52.34,52.29,52.32,16095.0
2024-08-22 11:15:00,52.31,52.32,52.29,52.29,16647.0,52.31,52.32,52.29,52.29,16647.0
2024-08-22 11:20:00,52.29,52.29,52.22,52.27,10756.0,52.29,52.29,52.22,52.27,10756.0
2024-08-22 11:25:00,52.25,52.26,52.24,52.25,4099.0,52.25,52.26,52.24,52.25,4099.0
2024-08-22 11:30:00,52.25,52.28,52.23,52.28,7474.0,52.25,52.28,52.23,52.28,7474.0
2024-08-22 11:35:00,52.27,52.35,52.27,52.3,8756.0,52.27,52.35,52.27,52.3,8756.0
2024-08-22 11:40:00,52.3,52.33,52.25,52.26,5300.0,52.3,52.33,52.25,52.26,5300.0
2024-08-22 11:45:00,52.26,52.31,52.25,52.26,5602.0,52.26,52.31,52.25,52.26,5602.0
2024-08-22 11:50:00,52.26,52.29,52.23,52.24,9006.0,52.26,52.29,52.23,52.24,9006.0
2024-08-22 11:55:00,52.24,52.26,52.22,52.24,4964.0,52.24,52.26,52.22,52.24,4964.0
2024-08-22 12:00:00,52.24,52.27,52.21,52.27,10663.0,52.24,52.27,52.21,52.27,10663.0
2024-08-22 12:05:00,52.26,52.3,52.25,52.29,4910.0,52.26,52.3,52.25,52.29,4910.0
2024-08-22 12:10:00,52.3,52.31,52.24,52.26,6321.0,52.3,52.31,52.24,52.26,6321.0
2024-08-22 12:15:00,52.26,52.32,52.25,52.31,10389.0,52.26,52.32,52.25,52.31,10389.0
2024-08-22 12:20:00,52.32,52.39,52.32,52.37,19860.0,52.32,52.39,52.32,52.37,19860.0
2024-08-22 12:25:00,52.36,52.38,52.35,52.37,4014.0,52.36,52.38,52.35,52.37,4014.0
2024-08-22 12:30:00,52.37,52.45,52.36,52.44,6408.0,52.37,52.45,52.36,52.44,6408.0
2024-08-22 12:35:00,52.45,52.45,52.41,52.45,4571.0,52.45,52.45,52.41,52.45,4571.0
2024-08-22 12:40:00,52.45,52.46,52.41,52.43,6065.0,52.45,52.46,52.41,52.43,6065.0
2024-08-22 12:45:00,52.44,52.47,52.42,52.45,14214.0,52.44,52.47,52.42,52.45,14214.0
2024-08-22 12:50:00,52.45,52.47,52.38,52.39,66387.0,52.45,52.47,52.38,52.39,66387.0
2024-08-22 12:55:00,52.33,52.35,52.25,52.25,18256.0,52.33,52.35,52.25,52.25,18256.0
2024-08-22 13:00:00,52.25,52.26,52.17,52.18,5223.0,52.25,52.26,52.17,52.18,5223.0
2024-08-22 13:05:00,52.18,52.22,52.16,52.21,6101.0,52.18,52.22,52.16,52.21,6101.0
2024-08-22 13:10:00,52.23,52.3,52.21,52.23,10117.0,52.23,52.3,52.21,52.23,10117.0
2024-08-22 13:15:00,52.24,52.29,52.24,52.28,2700.0,52.24,52.29,52.24,52.28,2700.0
2024-08-22 13:20:00,52.27,52.29,52.26,52.29,5822.0,52.27,52.29,52.26,52.29,5822.0
2024-08-22 13:25:00,52.29,52.32,52.27,52.32,14245.0,52.29,52.32,52.27,52.32,14245.0
2024-08-22 13:30:00,52.3,52.31,52.16,52.22,19776.0,52.3,52.31,52.16,52.22,19776.0
2024-08-22 13:35:00,52.22,52.29,52.21,52.26,10391.0,52.22,52.29,52.21,52.26,10391.0
2024-08-22 13:40:00,52.24,52.26,52.22,52.23,9785.0,52.24,52.26,52.22,52.23,9785.0
2024-08-22 13:45:00,52.23,52.25,52.21,52.22,5001.0,52.23,52.25,52.21,52.22,5001.0
2024-08-22 13:50:00,52.22,52.24,52.08,52.08,9691.0,52.22,52.24,52.08,52.08,9691.0
2024-08-22 13:55:00,52.09,52.14,52.08,52.12,6717.0,52.09,52.14,52.08,52.12,6717.0
2024-08-22 14:00:00,52.13,52.13,52.09,52.09,4311.0,52.13,52.13,52.09,52.09,4311.0
2024-08-22 14:05:00,52.1,52.16,52.09,52.16,6992.0,52.1,52.16,52.09,52.16,6992.0
2024-08-22 14:10:00,52.16,52.2,52.15,52.2,3985.0,52.16,52.2,52.15,52.2,3985.0
2024-08-22 14:15:00,52.2,52.22,52.17,52.22,11568.0,52.2,52.22,52.17,52.22,11568.0
2024-08-22 14:20:00,52.23,52.24,52.21,52.22,4934.0,52.23,52.24,52.21,52.22,4934.0
2024-08-22 14:25:00,52.22,52.22,52.18,52.22,6403.0,52.22,52.22,52.18,52.22,6403.0
2024-08-22 14:30:00,52.21,52.21,52.18,52.21,5801.0,52.21,52.21,52.18,52.21,5801.0
2024-08-22 14:35:00,52.22,52.23,52.21,52.22,9000.0,52.22,52.23,52.21,52.22,9000.0
2024-08-22 14:40:00,52.23,52.24,52.21,52.23,11030.0,52.23,52.24,52.21,52.23,11030.0
2024-08-22 14:45:00,52.23,52.28,52.2,52.2,7187.0,52.23,52.28,52.2,52.2,7187.0
2024-08-22 14:50:00,52.2,52.23,52.2,52.23,10033.0,52.2,52.23,52.2,52.23,10033.0
2024-08-22 14:55:00,52.23,52.24,52.18,52.19,12724.0,52.23,52.24,52.18,52.19,12724.0
2024-08-22 15:00:00,52.2,52.24,52.19,52.23,9539.0,52.2,52.24,52.19,52.23,9539.0
2024-08-22 15:05:00,52.23,52.23,52.17,52.19,11659.0,52.23,52.23,52.17,52.19,11659.0
2024-08-22 15:10:00,52.18,52.23,52.17,52.23,16317.0,52.18,52.23,52.17,52.23,16317.0
2024-08-22 15:15:00,52.23,52.25,52.22,52.24,18877.0,52.23,52.25,52.22,52.24,18877.0
2024-08-22 15:20:00,52.25,52.25,52.13,52.16,16521.0,52.25,52.25,52.13,52.16,16521.0
2024-08-22 15:25:00,52.16,52.18,52.13,52.15,15797.0,52.16,52.18,52.13,52.15,15797.0
2024-08-22 15:30:00,52.15,52.18,52.15,52.16,15369.0,52.15,52.18,52.15,52.16,15369.0
2024-08-22 15:35:00,52.14,52.19,52.11,52.16,13857.0,52.14,52.19,52.11,52.16,13857.0
2024-08-22 15:40:00,52.17,52.17,52.13,52.15,21506.0,52.17,52.17,52.13,52.15,21506.0
2024-08-22 15:45:00,52.15,52.23,52.15,52.23,49344.0,52.15,52.23,52.15,52.23,49344.0
2024-08-22 15:50:00,52.23,52.27,52.07,52.21,75502.0,52.23,52.27,52.07,52.21,75502.0
2024-08-22 15:55:00,52.22,52.27,52.14,52.23,207323.0,52.22,52.27,52.14,52.23,207323.0
2024-08-23 09:30:00,52.52,52.74,52.52,52.64,35003.0,52.52,52.74,52.52,52.64,35003.0
2024-08-23 09:35:00,52.64,52.65,52.47,52.5,13526.0,52.64,52.65,52.47,52.5,13526.0
2024-08-23 09:40:00,52.48,52.61,52.48,52.52,13384.0,52.48,52.61,52.48,52.52,13384.0
2024-08-23 09:45:00,52.52,52.66,52.51,52.66,19949.0,52.52,52.66,52.51,52.66,19949.0
2024-08-23 09:50:00,52.67,52.69,52.62,52.68,10282.0,52.67,52.69,52.62,52.68,10282.0
2024-08-23 09:55:00,52.67,52.69,52.57,52.61,16778.0,52.67,52.69,52.57,52.61,16778.0
2024-08-23 10:00:00,52.61,52.81,52.61,52.66,26555.0,52.61,52.81,52.61,52.66,26555.0
2024-08-23 10:05:00,52.66,52.71,52.61,52.71,13594.0,52.66,52.71,52.61,52.71,13594.0
2024-08-23 10:10:00,52.71,52.89,52.71,52.78,50198.0,52.71,52.89,52.71,52.78,50198.0
2024-08-23 10:15:00,52.81,52.89,52.71,52.73,12693.0,52.81,52.89,52.71,52.73,12693.0
2024-08-23 10:20:00,52.76,52.95,52.73,52.93,11549.0,52.76,52.95,52.73,52.93,11549.0
2024-08-23 10:25:00,52.92,52.97,52.87,52.94,7993.0,52.92,52.97,52.87,52.94,7993.0
2024-08-23 10:30:00,52.93,52.96,52.88,52.88,8773.0,52.93,52.96,52.88,52.88,8773.0
2024-08-23 10:35:00,52.87,52.89,52.82,52.82,10069.0,52.87,52.89,52.82,52.82,10069.0
2024-08-23 10:40:00,52.8,52.87,52.79,52.82,15369.0,52.8,52.87,52.79,52.82,15369.0
2024-08-23 10:45:00,52.82,52.84,52.56,52.6,26913.0,52.82,52.84,52.56,52.6,26913.0
2024-08-23 10:50:00,52.62,52.68,52.55,52.68,21698.0,52.62,52.68,52.55,52.68,21698.0
2024-08-23 10:55:00,52.69,52.86,52.63,52.83,49335.0,52.69,52.86,52.63,52.83,49335.0
2024-08-23 11:00:00,52.82,52.83,52.75,52.82,6440.0,52.82,52.83,52.75,52.82,6440.0
2024-08-23 11:05:00,52.82,52.9,52.78,52.85,12824.0,52.82,52.9,52.78,52.85,12824.0
2024-08-23 11:10:00,52.86,52.93,52.69,52.88,21512.0,52.86,52.93,52.69,52.88,21512.0
2024-08-23 11:15:00,52.85,53.01,52.85,52.96,14167.0,52.85,53.01,52.85,52.96,14167.0
2024-08-23 11:20:00,52.96,53.01,52.94,52.98,3653.0,52.96,53.01,52.94,52.98,3653.0
2024-08-23 11:25:00,52.99,53.04,52.93,52.97,24325.0,52.99,53.04,52.93,52.97,24325.0
2024-08-23 11:30:00,52.98,53.01,52.92,52.95,11425.0,52.98,53.01,52.92,52.95,11425.0
2024-08-23 11:35:00,52.96,53.0,52.96,52.98,4846.0,52.96,53.0,52.96,52.98,4846.0
2024-08-23 11:40:00,52.99,53.06,52.89,52.9,12957.0,52.99,53.06,52.89,52.9,12957.0
2024-08-23 11:45:00,52.9,52.93,52.84,52.93,4503.0,52.9,52.93,52.84,52.93,4503.0
2024-08-23 11:50:00,52.91,52.92,52.86,52.89,8142.0,52.91,52.92,52.86,52.89,8142.0
2024-08-23 11:55:00,52.89,52.91,52.83,52.86,8056.0,52.89,52.91,52.83,52.86,8056.0
2024-08-23 12:00:00,52.82,52.82,52.71,52.75,10123.0,52.82,52.82,52.71,52.75,10123.0
2024-08-23 12:05:00,52.74,52.77,52.67,52.75,5108.0,52.74,52.77,52.67,52.75,5108.0
2024-08-23 12:10:00,52.76,52.79,52.68,52.68,5996.0,52.76,52.79,52.68,52.68,5996.0
2024-08-23 12:15:00,52.68,52.75,52.65,52.74,7214.0,52.68,52.75,52.65,52.74,7214.0
2024-08-23 12:20:00,52.74,52.75,52.68,52.68,2766.0,52.74,52.75,52.68,52.68,2766.0
2024-08-23 12:25:00,52.67,52.67,52.59,52.64,5383.0,52.67,52.67,52.59,52.64,5383.0
2024-08-23 12:30:00,52.63,52.67,52.62,52.67,3891.0,52.63,52.67,52.62,52.67,3891.0
2024-08-23 12:35:00,52.67,52.69,52.63,52.64,2719.0,52.67,52.69,52.63,52.64,2719.0
2024-08-23 12:40:00,52.64,52.64,52.5,52.53,14759.0,52.64,52.64,52.5,52.53,14759.0
2024-08-23 12:45:00,52.53,52.54,52.48,52.51,7123.0,52.53,52.54,52.48,52.51,7123.0
2024-08-23 12:50:00,52.54,52.61,52.54,52.59,3708.0,52.54,52.61,52.54,52.59,3708.0
2024-08-23 12:55:00,52.6,52.68,52.59,52.63,5673.0,52.6,52.68,52.59,52.63,5673.0
2024-08-23 13:00:00,52.63,52.66,52.6,52.63,3157.0,52.63,52.66,52.6,52.63,3157.0
2024-08-23 13:05:00,52.63,52.65,52.6,52.6,5102.0,52.63,52.65,52.6,52.6,5102.0
2024-08-23 13:10:00,52.6,52.6,52.55,52.56,6388.0,52.6,52.6,52.55,52.56,6388.0
2024-08-23 13:15:00,52.58,52.58,52.52,52.54,9881.0,52.58,52.58,52.52,52.54,9881.0
2024-08-23 13:20:00,52.58,52.58,52.56,52.56,1900.0,52.58,52.58,52.56,52.56,1900.0
2024-08-23 13:25:00,52.57,52.65,52.56,52.65,8100.0,52.57,52.65,52.56,52.65,8100.0
2024-08-23 13:30:00,52.63,52.67,52.63,52.66,3081.0,52.63,52.67,52.63,52.66,3081.0
2024-08-23 13:35:00,52.66,52.7,52.65,52.7,2051.0,52.66,52.7,52.65,52.7,2051.0
2024-08-23 13:40:00,52.7,52.79,52.69,52.77,23685.0,52.7,52.79,52.69,52.77,23685.0
2024-08-23 13:45:00,52.79,52.79,52.72,52.75,3202.0,52.79,52.79,52.72,52.75,3202.0
2024-08-23 13:50:00,52.76,52.77,52.72,52.75,8757.0,52.76,52.77,52.72,52.75,8757.0
2024-08-23 13:55:00,52.75,52.75,52.7,52.74,5559.0,52.75,52.75,52.7,52.74,5559.0
2024-08-23 14:00:00,52.73,52.74,52.7,52.74,8015.0,52.73,52.74,52.7,52.74,8015.0
2024-08-23 14:05:00,52.74,52.75,52.71,52.73,4193.0,52.74,52.75,52.71,52.73,4193.0
2024-08-23 14:10:00,52.73,52.74,52.7,52.73,4655.0,52.73,52.74,52.7,52.73,4655.0
2024-08-23 14:15:00,52.73,52.74,52.71,52.73,7220.0,52.73,52.74,52.71,52.73,7220.0
2024-08-23 14:20:00,52.73,52.73,52.67,52.72,7568.0,52.73,52.73,52.67,52.72,7568.0
2024-08-23 14:25:00,52.73,52.73,52.7,52.72,3469.0,52.73,52.73,52.7,52.72,3469.0
2024-08-23 14:30:00,52.72,52.73,52.71,52.73,2191.0,52.72,52.73,52.71,52.73,2191.0
2024-08-23 14:35:00,52.72,52.75,52.71,52.75,8514.0,52.72,52.75,52.71,52.75,8514.0
2024-08-23 14:40:00,52.75,52.77,52.74,52.75,5160.0,52.75,52.77,52.74,52.75,5160.0
2024-08-23 14:45:00,52.76,52.77,52.75,52.76,5547.0,52.76,52.77,52.75,52.76,5547.0
2024-08-23 14:50:00,52.74,52.76,52.74,52.76,5513.0,52.74,52.76,52.74,52.76,5513.0
2024-08-23 14:55:00,52.76,52.77,52.71,52.75,10737.0,52.76,52.77,52.71,52.75,10737.0
2024-08-23 15:00:00,52.74,52.75,52.7,52.74,6727.0,52.74,52.75,52.7,52.74,6727.0
2024-08-23 15:05:00,52.74,52.8,52.74,52.8,3986.0,52.74,52.8,52.74,52.8,3986.0
2024-08-23 15:10:00,52.8,52.9,52.79,52.87,10504.0,52.8,52.9,52.79,52.87,10504.0
2024-08-23 15:15:00,52.86,52.89,52.84,52.88,7961.0,52.86,52.89,52.84,52.88,7961.0
2024-08-23 15:20:00,52.89,52.92,52.87,52.9,15654.0,52.89,52.92,52.87,52.9,15654.0
2024-08-23 15:25:00,52.9,52.94,52.9,52.94,32219.0,52.9,52.94,52.9,52.94,32219.0
2024-08-23 15:30:00,52.93,52.95,52.88,52.9,16958.0,52.93,52.95,52.88,52.9,16958.0
2024-08-23 15:35:00,52.89,52.9,52.83,52.86,9662.0,52.89,52.9,52.83,52.86,9662.0
2024-08-23 15:40:00,52.87,52.9,52.84,52.84,9640.0,52.87,52.9,52.84,52.84,9640.0
2024-08-23 15:45:00,52.84,52.86,52.8,52.86,18517.0,52.84,52.86,52.8,52.86,18517.0
2024-08-23 15:50:00,52.87,52.89,52.8,52.89,39289.0,52.87,52.89,52.8,52.89,39289.0
2024-08-23 15:55:00,52.87,52.88,52.72,52.75,146476.0,52.87,52.88,52.72,52.75,146476.0
2024-08-26 09:30:00,52.88,53.08,52.87,53.06,30172.0,52.88,53.08,52.87,53.06,30172.0
2024-08-26 09:35:00,53.06,53.08,53.02,53.03,7780.0,53.06,53.08,53.02,53.03,7780.0
2024-08-26 09:40:00,53.02,53.05,52.97,52.98,4634.0,53.02,53.05,52.97,52.98,4634.0
2024-08-26 09:45:00,53.0,53.11,53.0,53.08,10039.0,53.0,53.11,53.0,53.08,10039.0
2024-08-26 09:50:00,53.07,53.11,53.03,53.04,4143.0,53.07,53.11,53.03,53.04,4143.0
2024-08-26 09:55:00,53.06,53.16,53.06,53.15,8775.0,53.06,53.16,53.06,53.15,8775.0
2024-08-26 10:00:00,53.15,53.21,53.13,53.2,8153.0,53.15,53.21,53.13,53.2,8153.0
2024-08-26 10:05:00,53.2,53.23,53.16,53.2,17790.0,53.2,53.23,53.16,53.2,17790.0
2024-08-26 10:10:00,53.2,53.2,53.14,53.14,20658.0,53.2,53.2,53.14,53.14,20658.0
2024-08-26 10:15:00,53.13,53.16,53.04,53.04,6659.0,53.13,53.16,53.04,53.04,6659.0
2024-08-26 10:20:00,53.05,53.11,53.05,53.1,9386.0,53.05,53.11,53.05,53.1,9386.0
2024-08-26 10:25:00,53.1,53.13,53.04,53.05,5926.0,53.1,53.13,53.04,53.05,5926.0
2024-08-26 10:30:00,53.03,53.05,53.0,53.01,13018.0,53.03,53.05,53.0,53.01,13018.0
2024-08-26 10:35:00,53.02,53.08,52.99,53.0,8015.0,53.02,53.08,52.99,53.0,8015.0
2024-08-26 10:40:00,53.0,53.04,52.91,52.91,9774.0,53.0,53.04,52.91,52.91,9774.0
2024-08-26 10:45:00,52.9,52.97,52.89,52.93,6643.0,52.9,52.97,52.89,52.93,6643.0
2024-08-26 10:50:00,52.92,52.93,52.89,52.92,6511.0,52.92,52.93,52.89,52.92,6511.0
2024-08-26 10:55:00,52.93,52.98,52.86,52.98,10774.0,52.93,52.98,52.86,52.98,10774.0
2024-08-26 11:00:00,52.99,53.03,52.97,53.03,12200.0,52.99,53.03,52.97,53.03,12200.0
2024-08-26 11:05:00,53.02,53.06,52.97,52.98,17215.0,53.02,53.06,52.97,52.98,17215.0
2024-08-26 11:10:00,52.98,53.01,52.95,53.0,10862.0,52.98,53.01,52.95,53.0,10862.0
2024-08-26 11:15:00,52.99,53.01,52.97,53.01,6776.0,52.99,53.01,52.97,53.01,6776.0
2024-08-26 11:20:00,53.0,53.0,52.96,52.98,6543.0,53.0,53.0,52.96,52.98,6543.0
2024-08-26 11:25:00,52.98,53.0,52.88,52.88,26460.0,52.98,53.0,52.88,52.88,26460.0
2024-08-26 11:30:00,52.88,52.89,52.8,52.84,53009.0,52.88,52.89,52.8,52.84,53009.0
2024-08-26 11:35:00,52.84,52.85,52.77,52.8,33973.0,52.84,52.85,52.77,52.8,33973.0
2024-08-26 11:40:00,52.79,52.86,52.79,52.82,13001.0,52.79,52.86,52.79,52.82,13001.0
2024-08-26 11:45:00,52.81,52.82,52.77,52.8,9926.0,52.81,52.82,52.77,52.8,9926.0
2024-08-26 11:50:00,52.8,52.83,52.8,52.8,5801.0,52.8,52.83,52.8,52.8,5801.0
2024-08-26 11:55:00,52.8,52.81,52.76,52.78,15869.0,52.8,52.81,52.76,52.78,15869.0
2024-08-26 12:00:00,52.77,52.8,52.75,52.79,6838.0,52.77,52.8,52.75,52.79,6838.0
2024-08-26 12:05:00,52.79,52.82,52.77,52.8,5688.0,52.79,52.82,52.77,52.8,5688.0
2024-08-26 12:10:00,52.8,52.81,52.77,52.8,9111.0,52.8,52.81,52.77,52.8,9111.0
2024-08-26 12:15:00,52.8,52.85,52.8,52.84,7237.0,52.8,52.85,52.8,52.84,7237.0
2024-08-26 12:20:00,52.84,52.89,52.84,52.86,11732.0,52.84,52.89,52.84,52.86,11732.0
2024-08-26 12:25:00,52.86,52.88,52.85,52.86,16894.0,52.86,52.88,52.85,52.86,16894.0
2024-08-26 12:30:00,52.87,52.91,52.84,52.86,14324.0,52.87,52.91,52.84,52.86,14324.0
2024-08-26 12:35:00,52.85,52.87,52.84,52.87,7195.0,52.85,52.87,52.84,52.87,7195.0
2024-08-26 12:40:00,52.87,52.89,52.83,52.85,7950.0,52.87,52.89,52.83,52.85,7950.0
2024-08-26 12:45:00,52.86,52.87,52.83,52.86,5313.0,52.86,52.87,52.83,52.86,5313.0
2024-08-26 12:50:00,52.86,52.89,52.84,52.84,12113.0,52.86,52.89,52.84,52.84,12113.0
2024-08-26 12:55:00,52.84,52.88,52.84,52.87,6398.0,52.84,52.88,52.84,52.87,6398.0
2024-08-26 13:00:00,52.87,52.93,52.86,52.93,7638.0,52.87,52.93,52.86,52.93,7638.0
2024-08-26 13:05:00,52.94,52.94,52.88,52.9,5994.0,52.94,52.94,52.88,52.9,5994.0
2024-08-26 13:10:00,52.9,52.93,52.86,52.91,10859.0,52.9,52.93,52.86,52.91,10859.0
2024-08-26 13:15:00,52.9,52.91,52.88,52.89,6363.0,52.9,52.91,52.88,52.89,6363.0
2024-08-26 13:20:00,52.89,52.92,52.86,52.91,6406.0,52.89,52.92,52.86,52.91,6406.0
2024-08-26 13:25:00,52.91,52.95,52.9,52.91,5064.0,52.91,52.95,52.9,52.91,5064.0
2024-08-26 13:30:00,52.89,52.91,52.86,52.89,6485.0,52.89,52.91,52.86,52.89,6485.0
2024-08-26 13:35:00,52.88,52.88,52.78,52.79,8749.0,52.88,52.88,52.78,52.79,8749.0
2024-08-26 13:40:00,52.8,52.81,52.8,52.8,6929.0,52.8,52.81,52.8,52.8,6929.0
2024-08-26 13:45:00,52.8,52.81,52.72,52.76,10760.0,52.8,52.81,52.72,52.76,10760.0
2024-08-26 13:50:00,52.76,52.76,52.73,52.75,6308.0,52.76,52.76,52.73,52.75,6308.0
2024-08-26 13:55:00,52.74,52.75,52.71,52.71,9663.0,52.74,52.75,52.71,52.71,9663.0
2024-08-26 14:00:00,52.71,52.75,52.62,52.64,64465.0,52.71,52.75,52.62,52.64,64465.0
2024-08-26 14:05:00,52.65,52.67,52.6,52.63,12419.0,52.65,52.67,52.6,52.63,12419.0
2024-08-26 14:10:00,52.62,52.66,52.61,52.65,8883.0,52.62,52.66,52.61,52.65,8883.0
2024-08-26 14:15:00,52.65,52.7,52.65,52.7,8536.0,52.65,52.7,52.65,52.7,8536.0
2024-08-26 14:20:00,52.7,52.72,52.66,52.7,20203.0,52.7,52.72,52.66,52.7,20203.0
2024-08-26 14:25:00,52.69,52.7,52.67,52.7,12210.0,52.69,52.7,52.67,52.7,12210.0
2024-08-26 14:30:00,52.69,52.73,52.68,52.73,32891.0,52.69,52.73,52.68,52.73,32891.0
2024-08-26 14:35:00,52.73,52.76,52.72,52.75,43663.0,52.73,52.76,52.72,52.75,43663.0
2024-08-26 14:40:00,52.75,52.78,52.72,52.76,20884.0,52.75,52.78,52.72,52.76,20884.0
2024-08-26 14:45:00,52.76,52.78,52.74,52.76,9942.0,52.76,52.78,52.74,52.76,9942.0
2024-08-26 14:50:00,52.74,52.77,52.71,52.72,9498.0,52.74,52.77,52.71,52.72,9498.0
2024-08-26 14:55:00,52.72,52.79,52.72,52.78,7332.0,52.72,52.79,52.72,52.78,7332.0
2024-08-26 15:00:00,52.78,52.8,52.73,52.73,10309.0,52.78,52.8,52.73,52.73,10309.0
2024-08-26 15:05:00,52.72,52.74,52.65,52.66,13298.0,52.72,52.74,52.65,52.66,13298.0
2024-08-26 15:10:00,52.67,52.68,52.62,52.63,22440.0,52.67,52.68,52.62,52.63,22440.0
2024-08-26 15:15:00,52.63,52.63,52.58,52.59,20294.0,52.63,52.63,52.58,52.59,20294.0
2024-08-26 15:20:00,52.59,52.62,52.58,52.61,24371.0,52.59,52.62,52.58,52.61,24371.0
2024-08-26 15:25:00,52.63,52.63,52.59,52.61,17711.0,52.63,52.63,52.59,52.61,17711.0
2024-08-26 15:30:00,52.6,52.63,52.55,52.62,36664.0,52.6,52.63,52.55,52.62,36664.0
2024-08-26 15:35:00,52.61,52.64,52.57,52.59,35412.0,52.61,52.64,52.57,52.59,35412.0
2024-08-26 15:40:00,52.58,52.61,52.56,52.57,25363.0,52.58,52.61,52.56,52.57,25363.0
2024-08-26 15:45:00,52.57,52.58,52.5,52.52,41652.0,52.57,52.58,52.5,52.52,41652.0
2024-08-26 15:50:00,52.51,52.56,52.48,52.52,79015.0,52.51,52.56,52.48,52.52,79015.0
2024-08-26 15:55:00,52.51,52.57,52.48,52.56,188782.0,52.51,52.57,52.48,52.56,188782.0
2024-08-27 09:30:00,52.54,52.7,52.31,52.45,41522.0,52.54,52.7,52.31,52.45,41522.0
2024-08-27 09:35:00,52.45,52.49,52.23,52.37,11848.0,52.45,52.49,52.23,52.37,11848.0
2024-08-27 09:40:00,52.4,52.55,52.38,52.52,12993.0,52.4,52.55,52.38,52.52,12993.0
2024-08-27 09:45:00,52.54,52.58,52.47,52.49,120583.0,52.54,52.58,52.47,52.49,120583.0
2024-08-27 09:50:00,52.5,52.51,52.45,52.46,11777.0,52.5,52.51,52.45,52.46,11777.0
2024-08-27 09:55:00,52.45,52.45,52.36,52.4,34622.0,52.45,52.45,52.36,52.4,34622.0
2024-08-27 10:00:00,52.43,52.47,52.4,52.47,16642.0,52.43,52.47,52.4,52.47,16642.0
2024-08-27 10:05:00,52.5,52.52,52.43,52.43,54147.0,52.5,52.52,52.43,52.43,54147.0
2024-08-27 10:10:00,52.43,52.43,52.26,52.28,70725.0,52.43,52.43,52.26,52.28,70725.0
2024-08-27 10:15:00,52.29,52.37,52.29,52.34,14317.0,52.29,52.37,52.29,52.34,14317.0
2024-08-27 10:20:00,52.32,52.49,52.32,52.47,13681.0,52.32,52.49,52.32,52.47,13681.0
2024-08-27 10:25:00,52.48,52.51,52.44,52.51,17712.0,52.48,52.51,52.44,52.51,17712.0
2024-08-27 10:30:00,52.52,52.6,52.49,52.5,79360.0,52.52,52.6,52.49,52.5,79360.0
2024-08-27 10:35:00,52.5,52.51,52.42,52.47,29533.0,52.5,52.51,52.42,52.47,29533.0
2024-08-27 10:40:00,52.47,52.5,52.44,52.48,6056.0,52.47,52.5,52.44,52.48,6056.0
2024-08-27 10:45:00,52.49,52.51,52.44,52.45,38781.0,52.49,52.51,52.44,52.45,38781.0
2024-08-27 10:50:00,52.44,52.45,52.4,52.43,27758.0,52.44,52.45,52.4,52.43,27758.0
2024-08-27 10:55:00,52.43,52.47,52.4,52.43,8906.0,52.43,52.47,52.4,52.43,8906.0
2024-08-27 11:00:00,52.45,52.48,52.43,52.47,12610.0,52.45,52.48,52.43,52.47,12610.0
2024-08-27 11:05:00,52.47,52.49,52.41,52.43,8119.0,52.47,52.49,52.41,52.43,8119.0
2024-08-27 11:10:00,52.43,52.45,52.4,52.43,8348.0,52.43,52.45,52.4,52.43,8348.0
2024-08-27 11:15:00,52.42,52.45,52.34,52.35,17829.0,52.42,52.45,52.34,52.35,17829.0
2024-08-27 11:20:00,52.36,52.41,52.34,52.35,9833.0,52.36,52.41,52.34,52.35,9833.0
2024-08-27 11:25:00,52.33,52.34,52.22,52.23,9746.0,52.33,52.34,52.22,52.23,9746.0
2024-08-27 11:30:00,52.24,52.25,52.18,52.18,8515.0,52.24,52.25,52.18,52.18,8515.0
2024-08-27 11:35:00,52.2,52.23,52.19,52.23,4754.0,52.2,52.23,52.19,52.23,4754.0
2024-08-27 11:40:00,52.21,52.25,52.18,52.24,21015.0,52.21,52.25,52.18,52.24,21015.0
2024-08-27 11:45:00,52.23,52.27,52.23,52.25,3100.0,52.23,52.27,52.23,52.25,3100.0
2024-08-27 11:50:00,52.25,52.26,52.18,52.23,8897.0,52.25,52.26,52.18,52.23,8897.0
2024-08-27 11:55:00,52.22,52.27,52.22,52.25,4475.0,52.22,52.27,52.22,52.25,4475.0
2024-08-27 12:00:00,52.24,52.27,52.23,52.25,4004.0,52.24,52.27,52.23,52.25,4004.0
2024-08-27 12:05:00,52.25,52.28,52.24,52.26,4691.0,52.25,52.28,52.24,52.26,4691.0
2024-08-27 12:10:00,52.25,52.3,52.25,52.29,4214.0,52.25,52.3,52.25,52.29,4214.0
2024-08-27 12:15:00,52.29,52.32,52.28,52.3,5378.0,52.29,52.32,52.28,52.3,5378.0
2024-08-27 12:20:00,52.3,52.32,52.28,52.31,5319.0,52.3,52.32,52.28,52.31,5319.0
2024-08-27 12:25:00,52.3,52.31,52.28,52.29,5325.0,52.3,52.31,52.28,52.29,5325.0
2024-08-27 12:30:00,52.29,52.33,52.27,52.32,6159.0,52.29,52.33,52.27,52.32,6159.0
2024-08-27 12:35:00,52.3,52.3,52.28,52.29,3500.0,52.3,52.3,52.28,52.29,3500.0
2024-08-27 12:40:00,52.28,52.28,52.24,52.26,11688.0,52.28,52.28,52.24,52.26,11688.0
2024-08-27 12:45:00,52.25,52.31,52.25,52.3,6386.0,52.25,52.31,52.25,52.3,6386.0
2024-08-27 12:50:00,52.3,52.36,52.29,52.36,7244.0,52.3,52.36,52.29,52.36,7244.0
2024-08-27 12:55:00,52.35,52.35,52.32,52.33,3674.0,52.35,52.35,52.32,52.33,3674.0
2024-08-27 13:00:00,52.33,52.36,52.33,52.34,5793.0,52.33,52.36,52.33,52.34,5793.0
2024-08-27 13:05:00,52.34,52.37,52.31,52.34,7591.0,52.34,52.37,52.31,52.34,7591.0
2024-08-27 13:10:00,52.34,52.38,52.34,52.37,5535.0,52.34,52.38,52.34,52.37,5535.0
2024-08-27 13:15:00,52.36,52.37,52.34,52.36,10528.0,52.36,52.37,52.34,52.36,10528.0
2024-08-27 13:20:00,52.36,52.37,52.35,52.36,4917.0,52.36,52.37,52.35,52.36,4917.0
2024-08-27 13:25:00,52.35,52.43,52.35,52.43,5425.0,52.35,52.43,52.35,52.43,5425.0
2024-08-27 13:30:00,52.44,52.46,52.42,52.46,7617.0,52.44,52.46,52.42,52.46,7617.0
2024-08-27 13:35:00,52.46,52.48,52.42,52.44,9365.0,52.46,52.48,52.42,52.44,9365.0
2024-08-27 13:40:00,52.43,52.44,52.41,52.42,6636.0,52.43,52.44,52.41,52.42,6636.0
2024-08-27 13:45:00,52.42,52.45,52.4,52.44,6910.0,52.42,52.45,52.4,52.44,6910.0
2024-08-27 13:50:00,52.45,52.51,52.45,52.51,5505.0,52.45,52.51,52.45,52.51,5505.0
2024-08-27 13:55:00,52.51,52.53,52.48,52.53,7831.0,52.51,52.53,52.48,52.53,7831.0
2024-08-27 14:00:00,52.53,52.56,52.51,52.53,5058.0,52.53,52.56,52.51,52.53,5058.0
2024-08-27 14:05:00,52.53,52.54,52.51,52.52,5105.0,52.53,52.54,52.51,52.52,5105.0
2024-08-27 14:10:00,52.54,52.57,52.52,52.55,6462.0,52.54,52.57,52.52,52.55,6462.0
2024-08-27 14:15:00,52.57,52.59,52.56,52.59,5625.0,52.57,52.59,52.56,52.59,5625.0
2024-08-27 14:20:00,52.6,52.6,52.57,52.58,4195.0,52.6,52.6,52.57,52.58,4195.0
2024-08-27 14:25:00,52.59,52.62,52.57,52.61,7388.0,52.59,52.62,52.57,52.61,7388.0
2024-08-27 14:30:00,52.61,52.62,52.51,52.51,20934.0,52.61,52.62,52.51,52.51,20934.0
2024-08-27 14:35:00,52.52,52.53,52.46,52.48,28463.0,52.52,52.53,52.46,52.48,28463.0
2024-08-27 14:40:00,52.48,52.51,52.47,52.5,17406.0,52.48,52.51,52.47,52.5,17406.0
2024-08-27 14:45:00,52.5,52.5,52.46,52.48,10706.0,52.5,52.5,52.46,52.48,10706.0
2024-08-27 14:50:00,52.48,52.51,52.46,52.5,20607.0,52.48,52.51,52.46,52.5,20607.0
2024-08-27 14:55:00,52.5,52.51,52.48,52.49,33465.0,52.5,52.51,52.48,52.49,33465.0
2024-08-27 15:00:00,52.48,52.5,52.45,52.46,18742.0,52.48,52.5,52.45,52.46,18742.0
2024-08-27 15:05:00,52.46,52.48,52.44,52.47,11584.0,52.46,52.48,52.44,52.47,11584.0
2024-08-27 15:10:00,52.47,52.5,52.46,52.47,9452.0,52.47,52.5,52.46,52.47,9452.0
2024-08-27 15:15:00,52.48,52.48,52.46,52.47,7673.0,52.48,52.48,52.46,52.47,7673.0
2024-08-27 15:20:00,52.46,52.53,52.46,52.52,7739.0,52.46,52.53,52.46,52.52,7739.0
2024-08-27 15:25:00,52.52,52.55,52.51,52.53,8159.0,52.52,52.55,52.51,52.53,8159.0
2024-08-27 15:30:00,52.54,52.54,52.5,52.54,10798.0,52.54,52.54,52.5,52.54,10798.0
2024-08-27 15:35:00,52.53,52.56,52.52,52.53,11787.0,52.53,52.56,52.52,52.53,11787.0
2024-08-27 15:40:00,52.53,52.54,52.51,52.53,11283.0,52.53,52.54,52.51,52.53,11283.0
2024-08-27 15:45:00,52.53,52.59,52.53,52.58,17235.0,52.53,52.59,52.53,52.58,17235.0
2024-08-27 15:50:00,52.57,52.57,52.48,52.54,45946.0,52.57,52.57,52.48,52.54,45946.0
2024-08-27 15:55:00,52.54,52.61,52.51,52.6,111763.0,52.54,52.61,52.51,52.6,111763.0
2024-08-28 09:30:00,52.74,52.87,52.67,52.82,42104.0,52.74,52.87,52.67,52.82,42104.0
2024-08-28 09:35:00,52.79,52.84,52.73,52.83,20793.0,52.79,52.84,52.73,52.83,20793.0
2024-08-28 09:40:00,52.85,52.99,52.81,52.95,16018.0,52.85,52.99,52.81,52.95,16018.0
2024-08-28 09:45:00,52.94,52.94,52.81,52.86,46967.0,52.94,52.94,52.81,52.86,46967.0
2024-08-28 09:50:00,52.87,52.94,52.78,52.94,46326.0,52.87,52.94,52.78,52.94,46326.0
2024-08-28 09:55:00,52.94,52.97,52.85,52.96,38751.0,52.94,52.97,52.85,52.96,38751.0
2024-08-28 10:00:00,52.94,53.03,52.9,52.97,30550.0,52.94,53.03,52.9,52.97,30550.0
2024-08-28 10:05:00,52.96,53.14,52.92,53.12,58838.0,52.96,53.14,52.92,53.12,58838.0
2024-08-28 10:10:00,53.11,53.12,52.96,52.99,20869.0,53.11,53.12,52.96,52.99,20869.0
2024-08-28 10:15:00,52.99,53.04,52.94,53.01,16069.0,52.99,53.04,52.94,53.01,16069.0
2024-08-28 10:20:00,53.03,53.06,52.99,52.99,19536.0,53.03,53.06,52.99,52.99,19536.0
2024-08-28 10:25:00,52.99,53.09,52.99,53.07,12067.0,52.99,53.09,52.99,53.07,12067.0
2024-08-28 10:30:00,53.09,53.1,53.03,53.03,10317.0,53.09,53.1,53.03,53.03,10317.0
2024-08-28 10:35:00,53.03,53.12,53.03,53.12,19462.0,53.03,53.12,53.03,53.12,19462.0
2024-08-28 10:40:00,53.12,53.13,53.03,53.03,16506.0,53.12,53.13,53.03,53.03,16506.0
2024-08-28 10:45:00,53.03,53.07,52.98,52.98,17272.0,53.03,53.07,52.98,52.98,17272.0
2024-08-28 10:50:00,52.99,53.01,52.95,53.0,14847.0,52.99,53.01,52.95,53.0,14847.0
2024-08-28 10:55:00,53.0,53.02,52.97,53.0,28754.0,53.0,53.02,52.97,53.0,28754.0
2024-08-28 11:00:00,52.99,52.99,52.94,52.98,21564.0,52.99,52.99,52.94,52.98,21564.0
2024-08-28 11:05:00,52.98,53.11,52.98,53.11,21614.0,52.98,53.11,52.98,53.11,21614.0
2024-08-28 11:10:00,53.11,53.13,53.03,53.04,36419.0,53.11,53.13,53.03,53.04,36419.0
2024-08-28 11:15:00,53.04,53.11,53.03,53.08,18132.0,53.04,53.11,53.03,53.08,18132.0
2024-08-28 11:20:00,53.08,53.09,52.97,52.97,40907.0,53.08,53.09,52.97,52.97,40907.0
2024-08-28 11:25:00,52.98,53.02,52.95,53.02,47020.0,52.98,53.02,52.95,53.02,47020.0
2024-08-28 11:30:00,53.01,53.01,52.94,52.98,14380.0,53.01,53.01,52.94,52.98,14380.0
2024-08-28 11:35:00,52.98,53.07,52.97,53.07,18743.0,52.98,53.07,52.97,53.07,18743.0
2024-08-28 11:40:00,53.07,53.13,53.06,53.12,13558.0,53.07,53.13,53.06,53.12,13558.0
2024-08-28 11:45:00,53.13,53.16,53.08,53.14,12603.0,53.13,53.16,53.08,53.14,12603.0
2024-08-28 11:50:00,53.16,53.17,53.12,53.13,12825.0,53.16,53.17,53.12,53.13,12825.0
2024-08-28 11:55:00,53.14,53.2,53.1,53.2,10895.0,53.14,53.2,53.1,53.2,10895.0
2024-08-28 12:00:00,53.2,53.25,53.17,53.21,18416.0,53.2,53.25,53.17,53.21,18416.0
2024-08-28 12:05:00,53.21,53.21,53.15,53.16,11968.0,53.21,53.21,53.15,53.16,11968.0
2024-08-28 12:10:00,53.16,53.21,53.15,53.21,15180.0,53.16,53.21,53.15,53.21,15180.0
2024-08-28 12:15:00,53.22,53.24,53.15,53.18,17471.0,53.22,53.24,53.15,53.18,17471.0
2024-08-28 12:20:00,53.18,53.19,53.1,53.12,27048.0,53.18,53.19,53.1,53.12,27048.0
2024-08-28 12:25:00,53.11,53.15,53.1,53.11,9467.0,53.11,53.15,53.1,53.11,9467.0
2024-08-28 12:30:00,53.11,53.16,53.09,53.14,13110.0,53.11,53.16,53.09,53.14,13110.0
2024-08-28 12:35:00,53.14,53.18,53.11,53.15,10559.0,53.14,53.18,53.11,53.15,10559.0
2024-08-28 12:40:00,53.14,53.16,53.12,53.14,8585.0,53.14,53.16,53.12,53.14,8585.0
2024-08-28 12:45:00,53.14,53.17,53.13,53.14,10529.0,53.14,53.17,53.13,53.14,10529.0
2024-08-28 12:50:00,53.14,53.21,53.13,53.19,6965.0,53.14,53.21,53.13,53.19,6965.0
2024-08-28 12:55:00,53.2,53.22,53.18,53.19,9026.0,53.2,53.22,53.18,53.19,9026.0
2024-08-28 13:00:00,53.19,53.24,53.17,53.21,11478.0,53.19,53.24,53.17,53.21,11478.0
2024-08-28 13:05:00,53.22,53.24,53.21,53.23,7051.0,53.22,53.24,53.21,53.23,7051.0
2024-08-28 13:10:00,53.22,53.23,53.13,53.13,16539.0,53.22,53.23,53.13,53.13,16539.0
2024-08-28 13:15:00,53.14,53.16,53.12,53.15,7441.0,53.14,53.16,53.12,53.15,7441.0
2024-08-28 13:20:00,53.15,53.16,53.08,53.09,10048.0,53.15,53.16,53.08,53.09,10048.0
2024-08-28 13:25:00,53.11,53.13,53.09,53.12,15280.0,53.11,53.13,53.09,53.12,15280.0
2024-08-28 13:30:00,53.11,53.13,53.08,53.08,22899.0,53.11,53.13,53.08,53.08,22899.0
2024-08-28 13:35:00,53.08,53.12,53.07,53.11,19802.0,53.08,53.12,53.07,53.11,19802.0
2024-08-28 13:40:00,53.11,53.13,53.07,53.07,23367.0,53.11,53.13,53.07,53.07,23367.0
2024-08-28 13:45:00,53.07,53.09,53.01,53.01,9104.0,53.07,53.09,53.01,53.01,9104.0
2024-08-28 13:50:00,53.02,53.04,52.97,52.97,11254.0,53.02,53.04,52.97,52.97,11254.0
2024-08-28 13:55:00,52.97,52.98,52.81,52.82,39022.0,52.97,52.98,52.81,52.82,39022.0
2024-08-28 14:00:00,52.8,52.8,52.7,52.74,28394.0,52.8,52.8,52.7,52.74,28394.0
2024-08-28 14:05:00,52.75,52.86,52.75,52.86,10220.0,52.75,52.86,52.75,52.86,10220.0
2024-08-28 14:10:00,52.85,52.86,52.82,52.84,24933.0,52.85,52.86,52.82,52.84,24933.0
2024-08-28 14:15:00,52.85,52.86,52.8,52.81,10576.0,52.85,52.86,52.8,52.81,10576.0
2024-08-28 14:20:00,52.8,52.83,52.8,52.8,10573.0,52.8,52.83,52.8,52.8,10573.0
2024-08-28 14:25:00,52.8,52.82,52.79,52.8,21102.0,52.8,52.82,52.79,52.8,21102.0
2024-08-28 14:30:00,52.8,52.85,52.8,52.84,15277.0,52.8,52.85,52.8,52.84,15277.0
2024-08-28 14:35:00,52.85,52.87,52.82,52.86,14632.0,52.85,52.87,52.82,52.86,14632.0
2024-08-28 14:40:00,52.86,52.87,52.82,52.84,43308.0,52.86,52.87,52.82,52.84,43308.0
2024-08-28 14:45:00,52.84,52.89,52.79,52.87,18408.0,52.84,52.89,52.79,52.87,18408.0
2024-08-28 14:50:00,52.86,53.02,52.86,53.02,25520.0,52.86,53.02,52.86,53.02,25520.0
2024-08-28 14:55:00,53.01,53.15,53.01,53.13,19526.0,53.01,53.15,53.01,53.13,19526.0
2024-08-28 15:00:00,53.13,53.19,53.12,53.18,16641.0,53.13,53.19,53.12,53.18,16641.0
2024-08-28 15:05:00,53.17,53.17,53.02,53.04,18912.0,53.17,53.17,53.02,53.04,18912.0
2024-08-28 15:10:00,53.04,53.05,52.98,53.0,25852.0,53.04,53.05,52.98,53.0,25852.0
2024-08-28 15:15:00,53.0,53.04,52.99,53.03,16614.0,53.0,53.04,52.99,53.03,16614.0
2024-08-28 15:20:00,53.03,53.06,53.02,53.05,15205.0,53.03,53.06,53.02,53.05,15205.0
2024-08-28 15:25:00,53.06,53.14,53.06,53.13,20172.0,53.06,53.14,53.06,53.13,20172.0
2024-08-28 15:30:00,53.13,53.16,53.11,53.12,19351.0,53.13,53.16,53.11,53.12,19351.0
2024-08-28 15:35:00,53.12,53.15,53.1,53.13,21287.0,53.12,53.15,53.1,53.13,21287.0
2024-08-28 15:40:00,53.13,53.14,53.1,53.13,37142.0,53.13,53.14,53.1,53.13,37142.0
2024-08-28 15:45:00,53.13,53.19,53.08,53.09,36625.0,53.13,53.19,53.08,53.09,36625.0
2024-08-28 15:50:00,53.09,53.12,53.0,53.05,90760.0,53.09,53.12,53.0,53.05,90760.0
2024-08-28 15:55:00,53.06,53.22,53.01,53.22,415429.0,53.06,53.22,53.01,53.22,415429.0
2024-08-29 09:30:00,53.32,53.32,52.82,52.88,87807.0,53.32,53.32,52.82,52.88,87807.0
2024-08-29 09:35:00,52.85,53.15,52.84,52.94,42466.0,52.85,53.15,52.84,52.94,42466.0
2024-08-29 09:40:00,52.94,52.94,52.62,52.7,59280.0,52.94,52.94,52.62,52.7,59280.0
2024-08-29 09:45:00,52.73,52.84,52.67,52.69,40920.0,52.73,52.84,52.67,52.69,40920.0
2024-08-29 09:50:00,52.7,52.7,52.45,52.48,36106.0,52.7,52.7,52.45,52.48,36106.0
2024-08-29 09:55:00,52.47,52.61,52.46,52.53,38608.0,52.47,52.61,52.46,52.53,38608.0
2024-08-29 10:00:00,52.54,52.67,52.49,52.5,111122.0,52.54,52.67,52.49,52.5,111122.0
2024-08-29 10:05:00,52.5,52.58,52.46,52.55,39864.0,52.5,52.58,52.46,52.55,39864.0
2024-08-29 10:10:00,52.57,52.66,52.47,52.58,94172.0,52.57,52.66,52.47,52.58,94172.0
2024-08-29 10:15:00,52.58,52.67,52.58,52.62,36317.0,52.58,52.67,52.58,52.62,36317.0
2024-08-29 10:20:00,52.63,52.72,52.61,52.71,21915.0,52.63,52.72,52.61,52.71,21915.0
2024-08-29 10:25:00,52.7,52.71,52.63,52.64,22276.0,52.7,52.71,52.63,52.64,22276.0
2024-08-29 10:30:00,52.64,52.69,52.61,52.65,18340.0,52.64,52.69,52.61,52.65,18340.0
2024-08-29 10:35:00,52.66,52.67,52.59,52.59,18581.0,52.66,52.67,52.59,52.59,18581.0
2024-08-29 10:40:00,52.6,52.62,52.44,52.56,43937.0,52.6,52.62,52.44,52.56,43937.0
2024-08-29 10:45:00,52.55,52.63,52.54,52.63,23926.0,52.55,52.63,52.54,52.63,23926.0
2024-08-29 10:50:00,52.66,52.72,52.6,52.69,22469.0,52.66,52.72,52.6,52.69,22469.0
2024-08-29 10:55:00,52.69,52.71,52.6,52.64,11313.0,52.69,52.71,52.6,52.64,11313.0
2024-08-29 11:00:00,52.65,52.79,52.65,52.76,15575.0,52.65,52.79,52.65,52.76,15575.0
2024-08-29 11:05:00,52.76,52.78,52.72,52.72,11622.0,52.76,52.78,52.72,52.72,11622.0
2024-08-29 11:10:00,52.72,52.77,52.71,52.77,16801.0,52.72,52.77,52.71,52.77,16801.0
2024-08-29 11:15:00,52.77,52.81,52.74,52.74,18027.0,52.77,52.81,52.74,52.74,18027.0
2024-08-29 11:20:00,52.75,52.79,52.71,52.79,13955.0,52.75,52.79,52.71,52.79,13955.0
2024-08-29 11:25:00,52.79,52.83,52.79,52.81,12025.0,52.79,52.83,52.79,52.81,12025.0
2024-08-29 11:30:00,52.83,52.94,52.82,52.94,19382.0,52.83,52.94,52.82,52.94,19382.0
2024-08-29 11:35:00,52.93,52.93,52.89,52.9,11221.0,52.93,52.93,52.89,52.9,11221.0
2024-08-29 11:40:00,52.9,52.9,52.83,52.87,22974.0,52.9,52.9,52.83,52.87,22974.0
2024-08-29 11:45:00,52.87,52.91,52.85,52.9,10300.0,52.87,52.91,52.85,52.9,10300.0
2024-08-29 11:50:00,52.9,52.92,52.78,52.84,85292.0,52.9,52.92,52.78,52.84,85292.0
2024-08-29 11:55:00,52.84,52.89,52.83,52.84,48000.0,52.84,52.89,52.83,52.84,48000.0
2024-08-29 12:00:00,52.84,52.85,52.78,52.83,54131.0,52.84,52.85,52.78,52.83,54131.0
2024-08-29 12:05:00,52.83,52.89,52.78,52.83,27154.0,52.83,52.89,52.78,52.83,27154.0
2024-08-29 12:10:00,52.82,52.84,52.8,52.83,10248.0,52.82,52.84,52.8,52.83,10248.0
2024-08-29 12:15:00,52.84,52.89,52.81,52.82,14919.0,52.84,52.89,52.81,52.82,14919.0
2024-08-29 12:20:00,52.82,52.87,52.81,52.85,11068.0,52.82,52.87,52.81,52.85,11068.0
2024-08-29 12:25:00,52.84,52.86,52.82,52.86,7570.0,52.84,52.86,52.82,52.86,7570.0
2024-08-29 12:30:00,52.86,52.9,52.83,52.88,14393.0,52.86,52.9,52.83,52.88,14393.0
2024-08-29 12:35:00,52.88,52.92,52.88,52.91,7681.0,52.88,52.92,52.88,52.91,7681.0
2024-08-29 12:40:00,52.91,53.0,52.9,52.97,12229.0,52.91,53.0,52.9,52.97,12229.0
2024-08-29 12:45:00,52.97,53.03,52.95,52.98,31577.0,52.97,53.03,52.95,52.98,31577.0
2024-08-29 12:50:00,52.98,53.01,52.95,53.01,8944.0,52.98,53.01,52.95,53.01,8944.0
2024-08-29 12:55:00,53.01,53.07,52.99,53.05,17385.0,53.01,53.07,52.99,53.05,17385.0
2024-08-29 13:00:00,53.05,53.08,53.02,53.06,16971.0,53.05,53.08,53.02,53.06,16971.0
2024-08-29 13:05:00,53.06,53.07,52.98,52.99,18779.0,53.06,53.07,52.98,52.99,18779.0
2024-08-29 13:10:00,53.0,53.04,52.96,53.01,31873.0,53.0,53.04,52.96,53.01,31873.0
2024-08-29 13:15:00,53.01,53.05,52.99,53.01,11690.0,53.01,53.05,52.99,53.01,11690.0
2024-08-29 13:20:00,53.01,53.04,52.97,52.98,33590.0,53.01,53.04,52.97,52.98,33590.0
2024-08-29 13:25:00,52.99,53.0,52.84,52.88,67931.0,52.99,53.0,52.84,52.88,67931.0
2024-08-29 13:30:00,52.88,52.94,52.87,52.9,20235.0,52.88,52.94,52.87,52.9,20235.0
2024-08-29 13:35:00,52.9,52.96,52.89,52.94,27505.0,52.9,52.96,52.89,52.94,27505.0
2024-08-29 13:40:00,52.95,53.01,52.92,53.0,14754.0,52.95,53.01,52.92,53.0,14754.0
2024-08-29 13:45:00,53.0,53.0,52.92,52.94,28461.0,53.0,53.0,52.92,52.94,28461.0
2024-08-29 13:50:00,52.95,53.0,52.93,53.0,11966.0,52.95,53.0,52.93,53.0,11966.0
2024-08-29 13:55:00,53.01,53.02,52.99,53.01,15068.0,53.01,53.02,52.99,53.01,15068.0
2024-08-29 14:00:00,53.0,53.0,52.91,52.95,17395.0,53.0,53.0,52.91,52.95,17395.0
2024-08-29 14:05:00,52.95,53.0,52.95,52.99,31347.0,52.95,53.0,52.95,52.99,31347.0
2024-08-29 14:10:00,52.98,52.99,52.94,52.96,23803.0,52.98,52.99,52.94,52.96,23803.0
2024-08-29 14:15:00,52.96,52.96,52.73,52.75,83968.0,52.96,52.96,52.73,52.75,83968.0
2024-08-29 14:20:00,52.74,52.79,52.73,52.79,40942.0,52.74,52.79,52.73,52.79,40942.0
2024-08-29 14:25:00,52.79,52.79,52.61,52.65,38528.0,52.79,52.79,52.61,52.65,38528.0
2024-08-29 14:30:00,52.65,52.65,52.53,52.55,41390.0,52.65,52.65,52.53,52.55,41390.0
2024-08-29 14:35:00,52.54,52.55,52.41,52.42,30807.0,52.54,52.55,52.41,52.42,30807.0
2024-08-29 14:40:00,52.43,52.45,52.31,52.38,43446.0,52.43,52.45,52.31,52.38,43446.0
2024-08-29 14:45:00,52.37,52.44,52.33,52.43,38255.0,52.37,52.44,52.33,52.43,38255.0
2024-08-29 14:50:00,52.42,52.42,52.34,52.42,32599.0,52.42,52.42,52.34,52.42,32599.0
2024-08-29 14:55:00,52.43,52.47,52.34,52.45,60615.0,52.43,52.47,52.34,52.45,60615.0
2024-08-29 15:00:00,52.45,52.45,52.36,52.37,49238.0,52.45,52.45,52.36,52.37,49238.0
2024-08-29 15:05:00,52.37,52.41,52.35,52.39,38485.0,52.37,52.41,52.35,52.39,38485.0
2024-08-29 15:10:00,52.38,52.39,52.32,52.36,48293.0,52.38,52.39,52.32,52.36,48293.0
2024-08-29 15:15:00,52.37,52.45,52.36,52.38,42112.0,52.37,52.45,52.36,52.38,42112.0
2024-08-29 15:20:00,52.38,52.4,52.29,52.4,30392.0,52.38,52.4,52.29,52.4,30392.0
2024-08-29 15:25:00,52.4,52.51,52.4,52.5,84055.0,52.4,52.51,52.4,52.5,84055.0
2024-08-29 15:30:00,52.51,52.53,52.44,52.5,88284.0,52.51,52.53,52.44,52.5,88284.0
2024-08-29 15:35:00,52.49,52.6,52.48,52.55,64928.0,52.49,52.6,52.48,52.55,64928.0
2024-08-29 15:40:00,52.56,52.56,52.38,52.39,66254.0,52.56,52.56,52.38,52.39,66254.0
2024-08-29 15:45:00,52.38,52.46,52.22,52.24,45615.0,52.38,52.46,52.22,52.24,45615.0
2024-08-29 15:50:00,52.25,52.3,52.14,52.29,123178.0,52.25,52.3,52.14,52.29,123178.0
2024-08-29 15:55:00,52.23,52.41,52.16,52.41,483046.0,52.23,52.41,52.16,52.41,483046.0
2024-08-30 09:30:00,52.57,52.89,52.57,52.85,68599.0,52.57,52.89,52.57,52.85,68599.0
2024-08-30 09:35:00,52.83,52.99,52.83,52.91,35983.0,52.83,52.99,52.83,52.91,35983.0
2024-08-30 09:40:00,52.91,52.99,52.86,52.98,33707.0,52.91,52.99,52.86,52.98,33707.0
2024-08-30 09:45:00,52.96,53.14,52.94,53.12,150147.0,52.96,53.14,52.94,53.12,150147.0
2024-08-30 09:50:00,53.11,53.24,53.1,53.22,19156.0,53.11,53.24,53.1,53.22,19156.0
2024-08-30 09:55:00,53.22,53.28,53.17,53.23,19034.0,53.22,53.28,53.17,53.23,19034.0
2024-08-30 10:00:00,53.29,53.45,53.28,53.45,28897.0,53.29,53.45,53.28,53.45,28897.0
2024-08-30 10:05:00,53.46,53.46,53.36,53.4,24950.0,53.46,53.46,53.36,53.4,24950.0
2024-08-30 10:10:00,53.41,53.52,53.41,53.51,77846.0,53.41,53.52,53.41,53.51,77846.0
2024-08-30 10:15:00,53.5,53.56,53.46,53.49,42988.0,53.5,53.56,53.46,53.49,42988.0
2024-08-30 10:20:00,53.5,53.55,53.45,53.48,28922.0,53.5,53.55,53.45,53.48,28922.0
2024-08-30 10:25:00,53.48,53.5,53.32,53.37,39642.0,53.48,53.5,53.32,53.37,39642.0
2024-08-30 10:30:00,53.35,53.36,53.13,53.16,33309.0,53.35,53.36,53.13,53.16,33309.0
2024-08-30 10:35:00,53.17,53.25,53.16,53.23,27225.0,53.17,53.25,53.16,53.23,27225.0
2024-08-30 10:40:00,53.23,53.32,53.22,53.24,32087.0,53.23,53.32,53.22,53.24,32087.0
2024-08-30 10:45:00,53.25,53.26,53.16,53.26,54776.0,53.25,53.26,53.16,53.26,54776.0
2024-08-30 10:50:00,53.26,53.34,53.26,53.33,38127.0,53.26,53.34,53.26,53.33,38127.0
2024-08-30 10:55:00,53.32,53.33,53.18,53.18,74016.0,53.32,53.33,53.18,53.18,74016.0
2024-08-30 11:00:00,53.18,53.18,53.09,53.14,31681.0,53.18,53.18,53.09,53.14,31681.0
2024-08-30 11:05:00,53.13,53.23,53.11,53.12,31700.0,53.13,53.23,53.11,53.12,31700.0
2024-08-30 11:10:00,53.11,53.21,53.1,53.21,15415.0,53.11,53.21,53.1,53.21,15415.0
2024-08-30 11:15:00,53.21,53.29,53.21,53.22,26629.0,53.21,53.29,53.21,53.22,26629.0
2024-08-30 11:20:00,53.22,53.22,53.13,53.13,23505.0,53.22,53.22,53.13,53.13,23505.0
2024-08-30 11:25:00,53.13,53.2,53.12,53.19,28522.0,53.13,53.2,53.12,53.19,28522.0
2024-08-30 11:30:00,53.18,53.19,53.04,53.05,37777.0,53.18,53.19,53.04,53.05,37777.0
2024-08-30 11:35:00,53.05,53.08,52.94,52.95,17940.0,53.05,53.08,52.94,52.95,17940.0
2024-08-30 11:40:00,52.94,52.95,52.83,52.87,11281.0,52.94,52.95,52.83,52.87,11281.0
2024-08-30 11:45:00,52.85,52.86,52.73,52.73,7620.0,52.85,52.86,52.73,52.73,7620.0
2024-08-30 11:50:00,52.73,52.75,52.65,52.74,8418.0,52.73,52.75,52.65,52.74,8418.0
2024-08-30 11:55:00,52.76,52.77,52.63,52.66,12582.0,52.76,52.77,52.63,52.66,12582.0
2024-08-30 12:00:00,52.66,52.68,52.56,52.68,8028.0,52.66,52.68,52.56,52.68,8028.0
2024-08-30 12:05:00,52.66,52.67,52.62,52.63,8472.0,52.66,52.67,52.62,52.63,8472.0
2024-08-30 12:10:00,52.64,52.65,52.6,52.65,11393.0,52.64,52.65,52.6,52.65,11393.0
2024-08-30 12:15:00,52.63,52.64,52.55,52.57,31167.0,52.63,52.64,52.55,52.57,31167.0
2024-08-30 12:20:00,52.56,52.61,52.56,52.59,6282.0,52.56,52.61,52.56,52.59,6282.0
2024-08-30 12:25:00,52.58,52.63,52.56,52.58,10689.0,52.58,52.63,52.56,52.58,10689.0
2024-08-30 12:30:00,52.57,52.59,52.48,52.5,11250.0,52.57,52.59,52.48,52.5,11250.0
2024-08-30 12:35:00,52.48,52.51,52.43,52.49,7138.0,52.48,52.51,52.43,52.49,7138.0
2024-08-30 12:40:00,52.49,52.54,52.47,52.54,4723.0,52.49,52.54,52.47,52.54,4723.0
2024-08-30 12:45:00,52.52,52.53,52.49,52.51,10188.0,52.52,52.53,52.49,52.51,10188.0
2024-08-30 12:50:00,52.51,52.58,52.51,52.56,7396.0,52.51,52.58,52.51,52.56,7396.0
2024-08-30 12:55:00,52.56,52.63,52.56,52.6,4872.0,52.56,52.63,52.56,52.6,4872.0
2024-08-30 13:00:00,52.6,52.69,52.6,52.66,25457.0,52.6,52.69,52.6,52.66,25457.0
2024-08-30 13:05:00,52.65,52.66,52.6,52.61,5920.0,52.65,52.66,52.6,52.61,5920.0
2024-08-30 13:10:00,52.62,52.63,52.58,52.59,4411.0,52.62,52.63,52.58,52.59,4411.0
2024-08-30 13:15:00,52.59,52.61,52.54,52.55,7865.0,52.59,52.61,52.54,52.55,7865.0
2024-08-30 13:20:00,52.56,52.58,52.53,52.55,6724.0,52.56,52.58,52.53,52.55,6724.0
2024-08-30 13:25:00,52.55,52.58,52.54,52.54,5226.0,52.55,52.58,52.54,52.54,5226.0
2024-08-30 13:30:00,52.54,52.59,52.53,52.57,9920.0,52.54,52.59,52.53,52.57,9920.0
2024-08-30 13:35:00,52.57,52.6,52.53,52.53,7720.0,52.57,52.6,52.53,52.53,7720.0
2024-08-30 13:40:00,52.53,52.56,52.51,52.52,8220.0,52.53,52.56,52.51,52.52,8220.0
2024-08-30 13:45:00,52.51,52.56,52.49,52.52,7359.0,52.51,52.56,52.49,52.52,7359.0
2024-08-30 13:50:00,52.52,52.55,52.51,52.55,6462.0,52.52,52.55,52.51,52.55,6462.0
2024-08-30 13:55:00,52.54,52.56,52.48,52.5,19169.0,52.54,52.56,52.48,52.5,19169.0
2024-08-30 14:00:00,52.49,52.53,52.46,52.51,7368.0,52.49,52.53,52.46,52.51,7368.0
2024-08-30 14:05:00,52.5,52.59,52.5,52.59,7693.0,52.5,52.59,52.5,52.59,7693.0
2024-08-30 14:10:00,52.6,52.6,52.55,52.58,9145.0,52.6,52.6,52.55,52.58,9145.0
2024-08-30 14:15:00,52.59,52.62,52.58,52.62,6929.0,52.59,52.62,52.58,52.62,6929.0
2024-08-30 14:20:00,52.62,52.65,52.6,52.61,11932.0,52.62,52.65,52.6,52.61,11932.0
2024-08-30 14:25:00,52.61,52.64,52.58,52.59,10431.0,52.61,52.64,52.58,52.59,10431.0
2024-08-30 14:30:00,52.59,52.62,52.58,52.6,7012.0,52.59,52.62,52.58,52.6,7012.0
2024-08-30 14:35:00,52.61,52.68,52.61,52.66,7993.0,52.61,52.68,52.61,52.66,7993.0
2024-08-30 14:40:00,52.67,52.72,52.67,52.71,7571.0,52.67,52.72,52.67,52.71,7571.0
2024-08-30 14:45:00,52.72,52.73,52.69,52.73,7639.0,52.72,52.73,52.69,52.73,7639.0
2024-08-30 14:50:00,52.73,52.76,52.71,52.73,9647.0,52.73,52.76,52.71,52.73,9647.0
2024-08-30 14:55:00,52.72,52.72,52.68,52.72,9184.0,52.72,52.72,52.68,52.72,9184.0
2024-08-30 15:00:00,52.71,52.72,52.65,52.71,23767.0,52.71,52.72,52.65,52.71,23767.0
2024-08-30 15:05:00,52.72,52.74,52.68,52.68,10565.0,52.72,52.74,52.68,52.68,10565.0
2024-08-30 15:10:00,52.69,52.72,52.66,52.68,15464.0,52.69,52.72,52.66,52.68,15464.0
2024-08-30 15:15:00,52.67,52.7,52.67,52.7,15177.0,52.67,52.7,52.67,52.7,15177.0
2024-08-30 15:20:00,52.7,52.82,52.7,52.77,14017.0,52.7,52.82,52.7,52.77,14017.0
2024-08-30 15:25:00,52.77,52.83,52.76,52.82,13282.0,52.77,52.83,52.76,52.82,13282.0
2024-08-30 15:30:00,52.82,52.87,52.78,52.8,14348.0,52.82,52.87,52.78,52.8,14348.0
2024-08-30 15:35:00,52.8,52.88,52.8,52.88,11376.0,52.8,52.88,52.8,52.88,11376.0
2024-08-30 15:40:00,52.87,52.91,52.87,52.88,13882.0,52.87,52.91,52.87,52.88,13882.0
2024-08-30 15:45:00,52.88,52.96,52.87,52.96,22507.0,52.88,52.96,52.87,52.96,22507.0
2024-08-30 15:50:00,52.96,53.06,52.89,52.96,99620.0,52.96,53.06,52.89,52.96,99620.0
2024-08-30 15:55:00,52.96,53.02,52.94,52.98,199031.0,52.96,53.02,52.94,52.98,199031.0
2024-09-03 09:30:00,53.06,53.35,53.03,53.33,115829.0,53.06,53.35,53.03,53.33,115829.0
2024-09-03 09:35:00,53.32,53.57,53.16,53.52,40073.0,53.32,53.57,53.16,53.52,40073.0
2024-09-03 09:40:00,53.51,53.85,53.49,53.79,45249.0,53.51,53.85,53.49,53.79,45249.0
2024-09-03 09:45:00,53.78,53.84,53.69,53.72,49449.0,53.78,53.84,53.69,53.72,49449.0
2024-09-03 09:50:00,53.71,53.71,53.21,53.21,51097.0,53.71,53.71,53.21,53.21,51097.0
2024-09-03 09:55:00,53.21,53.3,53.14,53.29,47293.0,53.21,53.3,53.14,53.29,47293.0
2024-09-03 10:00:00,53.26,53.48,53.25,53.36,56541.0,53.26,53.48,53.25,53.36,56541.0
2024-09-03 10:05:00,53.36,53.42,53.23,53.32,28672.0,53.36,53.42,53.23,53.32,28672.0
2024-09-03 10:10:00,53.32,53.46,53.29,53.46,57726.0,53.32,53.46,53.29,53.46,57726.0
2024-09-03 10:15:00,53.45,53.63,53.4,53.62,72514.0,53.45,53.63,53.4,53.62,72514.0
2024-09-03 10:20:00,53.62,53.62,53.43,53.44,52400.0,53.62,53.62,53.43,53.44,52400.0
2024-09-03 10:25:00,53.44,53.49,53.42,53.48,21013.0,53.44,53.49,53.42,53.48,21013.0
2024-09-03 10:30:00,53.49,53.52,53.42,53.5,32575.0,53.49,53.52,53.42,53.5,32575.0
2024-09-03 10:35:00,53.5,53.59,53.5,53.56,31719.0,53.5,53.59,53.5,53.56,31719.0
2024-09-03 10:40:00,53.57,53.57,53.45,53.48,31638.0,53.57,53.57,53.45,53.48,31638.0
2024-09-03 10:45:00,53.47,53.53,53.45,53.47,43624.0,53.47,53.53,53.45,53.47,43624.0
2024-09-03 10:50:00,53.48,53.53,53.46,53.48,21050.0,53.48,53.53,53.46,53.48,21050.0
2024-09-03 10:55:00,53.49,53.51,53.47,53.47,24616.0,53.49,53.51,53.47,53.47,24616.0
2024-09-03 11:00:00,53.48,53.77,53.45,53.72,119287.0,53.48,53.77,53.45,53.72,119287.0
2024-09-03 11:05:00,53.72,53.8,53.66,53.67,114854.0,53.72,53.8,53.66,53.67,114854.0
2024-09-03 11:10:00,53.66,53.7,53.61,53.7,24805.0,53.66,53.7,53.61,53.7,24805.0
2024-09-03 11:15:00,53.72,53.8,53.68,53.71,53995.0,53.72,53.8,53.68,53.71,53995.0
2024-09-03 11:20:00,53.71,53.84,53.69,53.82,26630.0,53.71,53.84,53.69,53.82,26630.0
2024-09-03 11:25:00,53.83,53.89,53.79,53.84,16921.0,53.83,53.89,53.79,53.84,16921.0
2024-09-03 11:30:00,53.85,53.88,53.75,53.88,18954.0,53.85,53.88,53.75,53.88,18954.0
2024-09-03 11:35:00,53.89,53.96,53.88,53.95,47173.0,53.89,53.96,53.88,53.95,47173.0
2024-09-03 11:40:00,53.95,53.95,53.8,53.83,28516.0,53.95,53.95,53.8,53.83,28516.0
2024-09-03 11:45:00,53.83,53.88,53.81,53.81,8416.0,53.83,53.88,53.81,53.81,8416.0
2024-09-03 11:50:00,53.83,53.88,53.8,53.87,32614.0,53.83,53.88,53.8,53.87,32614.0
2024-09-03 11:55:00,53.88,53.88,53.8,53.83,13326.0,53.88,53.88,53.8,53.83,13326.0
2024-09-03 12:00:00,53.82,53.94,53.82,53.91,16273.0,53.82,53.94,53.82,53.91,16273.0
2024-09-03 12:05:00,53.9,53.91,53.85,53.88,9539.0,53.9,53.91,53.85,53.88,9539.0
2024-09-03 12:10:00,53.88,53.92,53.86,53.92,11516.0,53.88,53.92,53.86,53.92,11516.0
2024-09-03 12:15:00,53.92,53.98,53.91,53.96,9245.0,53.92,53.98,53.91,53.96,9245.0
2024-09-03 12:20:00,53.97,53.97,53.84,53.85,6508.0,53.97,53.97,53.84,53.85,6508.0
2024-09-03 12:25:00,53.84,53.85,53.77,53.8,10533.0,53.84,53.85,53.77,53.8,10533.0
2024-09-03 12:30:00,53.79,53.86,53.77,53.8,13369.0,53.79,53.86,53.77,53.8,13369.0
2024-09-03 12:35:00,53.8,53.82,53.74,53.74,8333.0,53.8,53.82,53.74,53.74,8333.0
2024-09-03 12:40:00,53.74,53.74,53.66,53.68,10923.0,53.74,53.74,53.66,53.68,10923.0
2024-09-03 12:45:00,53.67,53.67,53.61,53.64,11453.0,53.67,53.67,53.61,53.64,11453.0
2024-09-03 12:50:00,53.64,53.64,53.58,53.58,8167.0,53.64,53.64,53.58,53.58,8167.0
2024-09-03 12:55:00,53.59,53.61,53.55,53.59,16164.0,53.59,53.61,53.55,53.59,16164.0
2024-09-03 13:00:00,53.59,53.6,53.53,53.54,8983.0,53.59,53.6,53.53,53.54,8983.0
2024-09-03 13:05:00,53.54,53.65,53.54,53.64,12000.0,53.54,53.65,53.54,53.64,12000.0
2024-09-03 13:10:00,53.64,53.64,53.59,53.61,17614.0,53.64,53.64,53.59,53.61,17614.0
2024-09-03 13:15:00,53.61,53.63,53.59,53.63,11060.0,53.61,53.63,53.59,53.63,11060.0
2024-09-03 13:20:00,53.63,53.72,53.63,53.7,10361.0,53.63,53.72,53.63,53.7,10361.0
2024-09-03 13:25:00,53.7,53.71,53.66,53.68,10308.0,53.7,53.71,53.66,53.68,10308.0
2024-09-03 13:30:00,53.69,53.71,53.67,53.69,19375.0,53.69,53.71,53.67,53.69,19375.0
2024-09-03 13:35:00,53.69,53.79,53.67,53.77,20211.0,53.69,53.79,53.67,53.77,20211.0
2024-09-03 13:40:00,53.78,53.88,53.77,53.82,161431.0,53.78,53.88,53.77,53.82,161431.0
2024-09-03 13:45:00,53.82,53.89,53.8,53.89,17872.0,53.82,53.89,53.8,53.89,17872.0
2024-09-03 13:50:00,53.91,53.95,53.85,53.93,63098.0,53.91,53.95,53.85,53.93,63098.0
2024-09-03 13:55:00,53.94,53.97,53.9,53.94,26091.0,53.94,53.97,53.9,53.94,26091.0
2024-09-03 14:00:00,53.94,53.98,53.9,53.92,56812.0,53.94,53.98,53.9,53.92,56812.0
2024-09-03 14:05:00,53.91,53.96,53.91,53.92,29032.0,53.91,53.96,53.91,53.92,29032.0
2024-09-03 14:10:00,53.91,53.97,53.9,53.94,18862.0,53.91,53.97,53.9,53.94,18862.0
2024-09-03 14:15:00,53.93,54.03,53.92,54.02,37720.0,53.93,54.03,53.92,54.02,37720.0
2024-09-03 14:20:00,54.03,54.13,54.03,54.09,21925.0,54.03,54.13,54.03,54.09,21925.0
2024-09-03 14:25:00,54.09,54.09,54.04,54.05,32637.0,54.09,54.09,54.04,54.05,32637.0
2024-09-03 14:30:00,54.05,54.15,54.04,54.13,68984.0,54.05,54.15,54.04,54.13,68984.0
2024-09-03 14:35:00,54.11,54.12,53.97,54.02,21925.0,54.11,54.12,53.97,54.02,21925.0
2024-09-03 14:40:00,54.03,54.08,54.01,54.05,16849.0,54.03,54.08,54.01,54.05,16849.0
2024-09-03 14:45:00,54.04,54.09,54.02,54.03,16604.0,54.04,54.09,54.02,54.03,16604.0
2024-09-03 14:50:00,54.03,54.05,54.0,54.02,21606.0,54.03,54.05,54.0,54.02,21606.0
2024-09-03 14:55:00,54.02,54.05,53.99,54.02,31243.0,54.02,54.05,53.99,54.02,31243.0
2024-09-03 15:00:00,54.02,54.05,53.95,53.97,28085.0,54.02,54.05,53.95,53.97,28085.0
2024-09-03 15:05:00,53.97,53.98,53.86,53.87,51986.0,53.97,53.98,53.86,53.87,51986.0
2024-09-03 15:10:00,53.87,53.87,53.72,53.72,118726.0,53.87,53.87,53.72,53.72,118726.0
2024-09-03 15:15:00,53.71,53.71,53.63,53.64,32709.0,53.71,53.71,53.63,53.64,32709.0
2024-09-03 15:20:00,53.63,53.73,53.61,53.7,61211.0,53.63,53.73,53.61,53.7,61211.0
2024-09-03 15:25:00,53.72,53.73,53.66,53.7,45243.0,53.72,53.73,53.66,53.7,45243.0
2024-09-03 15:30:00,53.71,53.73,53.67,53.71,62522.0,53.71,53.73,53.67,53.71,62522.0
2024-09-03 15:35:00,53.71,53.71,53.4,53.55,245230.0,53.71,53.71,53.4,53.55,245230.0
2024-09-03 15:40:00,53.55,53.57,53.49,53.56,207151.0,53.55,53.57,53.49,53.56,207151.0
2024-09-03 15:45:00,53.55,53.58,53.39,53.49,77208.0,53.55,53.58,53.39,53.49,77208.0
2024-09-03 15:50:00,53.49,53.5,53.28,53.31,171779.0,53.49,53.5,53.28,53.31,171779.0
2024-09-03 15:55:00,53.31,53.66,53.28,53.53,827049.0,53.31,53.66,53.28,53.53,827049.0
2024-09-04 09:30:00,53.45,53.67,53.4,53.48,113196.0,53.45,53.67,53.4,53.48,113196.0
2024-09-04 09:35:00,53.44,53.54,53.25,53.45,30647.0,53.44,53.54,53.25,53.45,30647.0
2024-09-04 09:40:00,53.47,53.78,53.46,53.71,33986.0,53.47,53.78,53.46,53.71,33986.0
2024-09-04 09:45:00,53.72,53.74,53.58,53.7,28433.0,53.72,53.74,53.58,53.7,28433.0
2024-09-04 09:50:00,53.72,53.76,53.59,53.75,12871.0,53.72,53.76,53.59,53.75,12871.0
2024-09-04 09:55:00,53.76,54.02,53.75,53.98,54125.0,53.76,54.02,53.75,53.98,54125.0
2024-09-04 10:00:00,53.97,53.97,53.68,53.72,40617.0,53.97,53.97,53.68,53.72,40617.0
2024-09-04 10:05:00,53.69,53.72,53.55,53.63,41617.0,53.69,53.72,53.55,53.63,41617.0
2024-09-04 10:10:00,53.61,53.61,53.43,53.51,33816.0,53.61,53.61,53.43,53.51,33816.0
2024-09-04 10:15:00,53.5,53.58,53.48,53.48,22958.0,53.5,53.58,53.48,53.48,22958.0
2024-09-04 10:20:00,53.5,53.56,53.47,53.54,27622.0,53.5,53.56,53.47,53.54,27622.0
2024-09-04 10:25:00,53.54,53.54,53.4,53.49,35752.0,53.54,53.54,53.4,53.49,35752.0
2024-09-04 10:30:00,53.49,53.54,53.41,53.42,14572.0,53.49,53.54,53.41,53.42,14572.0
2024-09-04 10:35:00,53.43,53.47,53.38,53.39,19225.0,53.43,53.47,53.38,53.39,19225.0
2024-09-04 10:40:00,53.39,53.46,53.36,53.43,24167.0,53.39,53.46,53.36,53.43,24167.0
2024-09-04 10:45:00,53.42,53.44,53.34,53.4,24610.0,53.42,53.44,53.34,53.4,24610.0
2024-09-04 10:50:00,53.41,53.45,53.37,53.43,14831.0,53.41,53.45,53.37,53.43,14831.0
2024-09-04 10:55:00,53.44,53.51,53.43,53.5,12793.0,53.44,53.51,53.43,53.5,12793.0
2024-09-04 11:00:00,53.51,53.52,53.43,53.49,20659.0,53.51,53.52,53.43,53.49,20659.0
2024-09-04 11:05:00,53.48,53.5,53.41,53.42,15187.0,53.48,53.5,53.41,53.42,15187.0
2024-09-04 11:10:00,53.41,53.57,53.41,53.52,319439.0,53.41,53.57,53.41,53.52,319439.0
2024-09-04 11:15:00,53.51,53.52,53.44,53.47,37728.0,53.51,53.52,53.44,53.47,37728.0
2024-09-04 11:20:00,53.48,53.48,53.36,53.36,8989.0,53.48,53.48,53.36,53.36,8989.0
2024-09-04 11:25:00,53.34,53.41,53.34,53.36,20063.0,53.34,53.41,53.34,53.36,20063.0
2024-09-04 11:30:00,53.36,53.36,53.3,53.34,17662.0,53.36,53.36,53.3,53.34,17662.0
2024-09-04 11:35:00,53.35,53.38,53.32,53.33,14060.0,53.35,53.38,53.32,53.33,14060.0
2024-09-04 11:40:00,53.34,53.34,53.3,53.33,22352.0,53.34,53.34,53.3,53.33,22352.0
2024-09-04 11:45:00,53.33,53.37,53.29,53.3,142138.0,53.33,53.37,53.29,53.3,142138.0
2024-09-04 11:50:00,53.3,53.36,53.3,53.34,23995.0,53.3,53.36,53.3,53.34,23995.0
2024-09-04 11:55:00,53.34,53.36,53.24,53.25,34703.0,53.34,53.36,53.24,53.25,34703.0
2024-09-04 12:00:00,53.25,53.27,53.15,53.15,22629.0,53.25,53.27,53.15,53.15,22629.0
2024-09-04 12:05:00,53.14,53.2,53.11,53.12,38379.0,53.14,53.2,53.11,53.12,38379.0
2024-09-04 12:10:00,53.13,53.14,53.04,53.04,44598.0,53.13,53.14,53.04,53.04,44598.0
2024-09-04 12:15:00,53.06,53.09,53.01,53.01,23040.0,53.06,53.09,53.01,53.01,23040.0
2024-09-04 12:20:00,53.02,53.07,53.01,53.06,18516.0,53.02,53.07,53.01,53.06,18516.0
2024-09-04 12:25:00,53.06,53.06,52.93,52.95,35919.0,53.06,53.06,52.93,52.95,35919.0
2024-09-04 12:30:00,52.96,53.02,52.94,53.0,71675.0,52.96,53.02,52.94,53.0,71675.0
2024-09-04 12:35:00,53.0,53.07,53.0,53.03,37236.0,53.0,53.07,53.0,53.03,37236.0
2024-09-04 12:40:00,53.04,53.08,52.98,53.0,23989.0,53.04,53.08,52.98,53.0,23989.0
2024-09-04 12:45:00,53.01,53.03,52.96,53.0,15905.0,53.01,53.03,52.96,53.0,15905.0
2024-09-04 12:50:00,53.01,53.05,53.0,53.04,13863.0,53.01,53.05,53.0,53.04,13863.0
2024-09-04 12:55:00,53.03,53.05,53.02,53.03,27599.0,53.03,53.05,53.02,53.03,27599.0
2024-09-04 13:00:00,53.04,53.05,52.95,52.97,32042.0,53.04,53.05,52.95,52.97,32042.0
2024-09-04 13:05:00,52.98,53.02,52.94,53.0,79311.0,52.98,53.02,52.94,53.0,79311.0
2024-09-04 13:10:00,53.01,53.06,52.99,53.03,29996.0,53.01,53.06,52.99,53.03,29996.0
2024-09-04 13:15:00,53.03,53.04,52.97,53.02,23351.0,53.03,53.04,52.97,53.02,23351.0
2024-09-04 13:20:00,53.02,53.04,53.0,53.03,12646.0,53.02,53.04,53.0,53.03,12646.0
2024-09-04 13:25:00,53.04,53.04,53.0,53.01,18581.0,53.04,53.04,53.0,53.01,18581.0
2024-09-04 13:30:00,53.0,53.05,52.97,53.03,20339.0,53.0,53.05,52.97,53.03,20339.0
2024-09-04 13:35:00,53.03,53.11,53.02,53.08,19519.0,53.03,53.11,53.02,53.08,19519.0
2024-09-04 13:40:00,53.09,53.1,53.02,53.03,15376.0,53.09,53.1,53.02,53.03,15376.0
2024-09-04 13:45:00,53.04,53.11,53.04,53.09,21314.0,53.04,53.11,53.04,53.09,21314.0
2024-09-04 13:50:00,53.09,53.1,53.01,53.04,20491.0,53.09,53.1,53.01,53.04,20491.0
2024-09-04 13:55:00,53.05,53.06,53.02,53.04,16054.0,53.05,53.06,53.02,53.04,16054.0
2024-09-04 14:00:00,53.04,53.05,52.95,52.96,33430.0,53.04,53.05,52.95,52.96,33430.0
2024-09-04 14:05:00,52.95,52.98,52.93,52.95,28735.0,52.95,52.98,52.93,52.95,28735.0
2024-09-04 14:10:00,52.96,53.04,52.96,53.04,34700.0,52.96,53.04,52.96,53.04,34700.0
2024-09-04 14:15:00,53.04,53.04,52.96,52.96,33096.0,53.04,53.04,52.96,52.96,33096.0
2024-09-04 14:20:00,52.97,53.04,52.95,53.04,32104.0,52.97,53.04,52.95,53.04,32104.0
2024-09-04 14:25:00,53.03,53.05,52.98,53.03,32234.0,53.03,53.05,52.98,53.03,32234.0
2024-09-04 14:30:00,53.02,53.09,53.01,53.04,24551.0,53.02,53.09,53.01,53.04,24551.0
2024-09-04 14:35:00,53.04,53.04,52.97,53.0,23787.0,53.04,53.04,52.97,53.0,23787.0
2024-09-04 14:40:00,53.01,53.03,53.0,53.01,20350.0,53.01,53.03,53.0,53.01,20350.0
2024-09-04 14:45:00,53.01,53.04,52.99,52.99,20530.0,53.01,53.04,52.99,52.99,20530.0
2024-09-04 14:50:00,52.98,53.0,52.96,52.99,17044.0,52.98,53.0,52.96,52.99,17044.0
2024-09-04 14:55:00,52.99,53.04,52.97,53.0,31786.0,52.99,53.04,52.97,53.0,31786.0
2024-09-04 15:00:00,53.01,53.03,52.94,52.98,18983.0,53.01,53.03,52.94,52.98,18983.0
2024-09-04 15:05:00,52.98,52.99,52.95,52.98,15111.0,52.98,52.99,52.95,52.98,15111.0
2024-09-04 15:10:00,52.98,53.02,52.98,52.99,21762.0,52.98,53.02,52.98,52.99,21762.0
2024-09-04 15:15:00,53.0,53.03,52.99,53.03,26929.0,53.0,53.03,52.99,53.03,26929.0
2024-09-04 15:20:00,53.03,53.12,53.01,53.11,31999.0,53.03,53.12,53.01,53.11,31999.0
2024-09-04 15:25:00,53.11,53.27,53.1,53.23,93984.0,53.11,53.27,53.1,53.23,93984.0
2024-09-04 15:30:00,53.23,53.23,53.11,53.13,85457.0,53.23,53.23,53.11,53.13,85457.0
2024-09-04 15:35:00,53.13,53.14,53.07,53.12,57699.0,53.13,53.14,53.07,53.12,57699.0
2024-09-04 15:40:00,53.12,53.22,53.08,53.21,42979.0,53.12,53.22,53.08,53.21,42979.0
2024-09-04 15:45:00,53.2,53.21,53.12,53.16,109423.0,53.2,53.21,53.12,53.16,109423.0
2024-09-04 15:50:00,53.14,53.16,53.03,53.05,110744.0,53.14,53.16,53.03,53.05,110744.0
2024-09-04 15:55:00,53.05,53.13,53.01,53.04,362099.0,53.05,53.13,53.01,53.04,362099.0
2024-09-05 09:30:00,49.99,50.24,48.63,48.79,695040.0,49.99,50.24,48.63,48.79,695040.0
2024-09-05 09:35:00,48.77,48.84,48.37,48.84,300900.0,48.77,48.84,48.37,48.84,300900.0
2024-09-05 09:40:00,48.82,49.04,48.7,49.0,248177.0,48.82,49.04,48.7,49.0,248177.0
2024-09-05 09:45:00,49.0,49.03,48.73,48.79,228125.0,49.0,49.03,48.73,48.79,228125.0
2024-09-05 09:50:00,48.8,49.12,48.71,49.09,163530.0,48.8,49.12,48.71,49.09,163530.0
2024-09-05 09:55:00,49.09,49.4,49.08,49.29,201534.0,49.09,49.4,49.08,49.29,201534.0
2024-09-05 10:00:00,49.33,49.87,49.27,49.65,249409.0,49.33,49.87,49.27,49.65,249409.0
2024-09-05 10:05:00,49.64,49.67,49.21,49.38,242551.0,49.64,49.67,49.21,49.38,242551.0
2024-09-05 10:10:00,49.4,49.54,49.36,49.51,158288.0,49.4,49.54,49.36,49.51,158288.0
2024-09-05 10:15:00,49.5,49.58,49.29,49.37,167802.0,49.5,49.58,49.29,49.37,167802.0
2024-09-05 10:20:00,49.36,49.5,49.34,49.45,177437.0,49.36,49.5,49.34,49.45,177437.0
2024-09-05 10:25:00,49.45,49.65,49.38,49.53,123481.0,49.45,49.65,49.38,49.53,123481.0
2024-09-05 10:30:00,49.51,49.54,49.43,49.5,106662.0,49.51,49.54,49.43,49.5,106662.0
2024-09-05 10:35:00,49.5,49.52,49.33,49.37,116570.0,49.5,49.52,49.33,49.37,116570.0
2024-09-05 10:40:00,49.38,49.38,49.17,49.26,235497.0,49.38,49.38,49.17,49.26,235497.0
2024-09-05 10:45:00,49.28,49.3,49.13,49.29,191306.0,49.28,49.3,49.13,49.29,191306.0
2024-09-05 10:50:00,49.29,49.32,49.19,49.26,136014.0,49.29,49.32,49.19,49.26,136014.0
2024-09-05 10:55:00,49.25,49.27,49.15,49.15,83172.0,49.25,49.27,49.15,49.15,83172.0
2024-09-05 11:00:00,49.15,49.24,49.09,49.17,64557.0,49.15,49.24,49.09,49.17,64557.0
2024-09-05 11:05:00,49.17,49.17,48.92,49.06,111463.0,49.17,49.17,48.92,49.06,111463.0
2024-09-05 11:10:00,49.06,49.14,48.99,49.13,75867.0,49.06,49.14,48.99,49.13,75867.0
2024-09-05 11:15:00,49.14,49.28,49.09,49.12,111354.0,49.14,49.28,49.09,49.12,111354.0
2024-09-05 11:20:00,49.13,49.25,49.1,49.12,40012.0,49.13,49.25,49.1,49.12,40012.0
2024-09-05 11:25:00,49.12,49.13,48.92,48.95,56227.0,49.12,49.13,48.92,48.95,56227.0
2024-09-05 11:30:00,48.97,49.01,48.88,48.98,43677.0,48.97,49.01,48.88,48.98,43677.0
2024-09-05 11:35:00,48.97,49.02,48.87,48.87,32595.0,48.97,49.02,48.87,48.87,32595.0
2024-09-05 11:40:00,48.88,49.08,48.88,49.07,42934.0,48.88,49.08,48.88,49.07,42934.0
2024-09-05 11:45:00,49.07,49.26,49.05,49.24,43976.0,49.07,49.26,49.05,49.24,43976.0
2024-09-05 11:50:00,49.23,49.29,49.22,49.27,46222.0,49.23,49.29,49.22,49.27,46222.0
2024-09-05 11:55:00,49.27,49.35,49.22,49.26,41614.0,49.27,49.35,49.22,49.26,41614.0
2024-09-05 12:00:00,49.25,49.42,49.24,49.37,35865.0,49.25,49.42,49.24,49.37,35865.0
2024-09-05 12:05:00,49.36,49.4,49.27,49.34,27556.0,49.36,49.4,49.27,49.34,27556.0
2024-09-05 12:10:00,49.34,49.34,49.22,49.24,39238.0,49.34,49.34,49.22,49.24,39238.0
2024-09-05 12:15:00,49.23,49.31,49.17,49.28,37135.0,49.23,49.31,49.17,49.28,37135.0
2024-09-05 12:20:00,49.26,49.34,49.24,49.3,31309.0,49.26,49.34,49.24,49.3,31309.0
2024-09-05 12:25:00,49.3,49.34,49.13,49.22,100353.0,49.3,49.34,49.13,49.22,100353.0
2024-09-05 12:30:00,49.22,49.32,49.14,49.25,67122.0,49.22,49.32,49.14,49.25,67122.0
2024-09-05 12:35:00,49.26,49.32,49.26,49.28,25429.0,49.26,49.32,49.26,49.28,25429.0
2024-09-05 12:40:00,49.29,49.46,49.27,49.41,55313.0,49.29,49.46,49.27,49.41,55313.0
2024-09-05 12:45:00,49.41,49.57,49.4,49.55,40607.0,49.41,49.57,49.4,49.55,40607.0
2024-09-05 12:50:00,49.55,49.61,49.53,49.59,48752.0,49.55,49.61,49.53,49.59,48752.0
2024-09-05 12:55:00,49.6,49.65,49.54,49.54,38112.0,49.6,49.65,49.54,49.54,38112.0
2024-09-05 13:00:00,49.54,49.6,49.48,49.54,26002.0,49.54,49.6,49.48,49.54,26002.0
2024-09-05 13:05:00,49.53,49.56,49.37,49.37,23025.0,49.53,49.56,49.37,49.37,23025.0
2024-09-05 13:10:00,49.37,49.5,49.37,49.46,56000.0,49.37,49.5,49.37,49.46,56000.0
2024-09-05 13:15:00,49.46,49.48,49.38,49.41,34548.0,49.46,49.48,49.38,49.41,34548.0
2024-09-05 13:20:00,49.41,49.42,49.36,49.4,61601.0,49.41,49.42,49.36,49.4,61601.0
2024-09-05 13:25:00,49.4,49.41,49.26,49.28,66211.0,49.4,49.41,49.26,49.28,66211.0
2024-09-05 13:30:00,49.27,49.29,49.19,49.23,32492.0,49.27,49.29,49.19,49.23,32492.0
2024-09-05 13:35:00,49.24,49.33,49.2,49.21,23537.0,49.24,49.33,49.2,49.21,23537.0
2024-09-05 13:40:00,49.21,49.35,49.2,49.32,82326.0,49.21,49.35,49.2,49.32,82326.0
2024-09-05 13:45:00,49.32,49.32,49.2,49.25,20280.0,49.32,49.32,49.2,49.25,20280.0
2024-09-05 13:50:00,49.26,49.28,49.21,49.22,22617.0,49.26,49.28,49.21,49.22,22617.0
2024-09-05 13:55:00,49.22,49.28,49.2,49.27,22849.0,49.22,49.28,49.2,49.27,22849.0
2024-09-05 14:00:00,49.28,49.3,49.18,49.28,39990.0,49.28,49.3,49.18,49.28,39990.0
2024-09-05 14:05:00,49.27,49.33,49.22,49.33,32380.0,49.27,49.33,49.22,49.33,32380.0
2024-09-05 14:10:00,49.33,49.44,49.33,49.42,46990.0,49.33,49.44,49.33,49.42,46990.0
2024-09-05 14:15:00,49.43,49.45,49.38,49.4,57386.0,49.43,49.45,49.38,49.4,57386.0
2024-09-05 14:20:00,49.41,49.47,49.4,49.44,36954.0,49.41,49.47,49.4,49.44,36954.0
2024-09-05 14:25:00,49.43,49.52,49.43,49.51,45747.0,49.43,49.52,49.43,49.51,45747.0
2024-09-05 14:30:00,49.52,49.61,49.5,49.61,35256.0,49.52,49.61,49.5,49.61,35256.0
2024-09-05 14:35:00,49.6,49.67,49.58,49.64,62103.0,49.6,49.67,49.58,49.64,62103.0
2024-09-05 14:40:00,49.64,49.7,49.64,49.69,55553.0,49.64,49.7,49.64,49.69,55553.0
2024-09-05 14:45:00,49.7,49.73,49.63,49.73,39564.0,49.7,49.73,49.63,49.73,39564.0
2024-09-05 14:50:00,49.73,49.74,49.67,49.71,51704.0,49.73,49.74,49.67,49.71,51704.0
2024-09-05 14:55:00,49.7,49.72,49.63,49.65,50913.0,49.7,49.72,49.63,49.65,50913.0
2024-09-05 15:00:00,49.64,49.67,49.57,49.67,34730.0,49.64,49.67,49.57,49.67,34730.0
2024-09-05 15:05:00,49.67,49.7,49.52,49.56,34688.0,49.67,49.7,49.52,49.56,34688.0
2024-09-05 15:10:00,49.57,49.59,49.52,49.57,38714.0,49.57,49.59,49.52,49.57,38714.0
2024-09-05 15:15:00,49.58,49.58,49.44,49.55,111228.0,49.58,49.58,49.44,49.55,111228.0
2024-09-05 15:20:00,49.55,49.68,49.52,49.6,83137.0,49.55,49.68,49.52,49.6,83137.0
2024-09-05 15:25:00,49.6,49.69,49.58,49.68,42927.0,49.6,49.69,49.58,49.68,42927.0
2024-09-05 15:30:00,49.68,49.76,49.65,49.75,67634.0,49.68,49.76,49.65,49.75,67634.0
2024-09-05 15:35:00,49.75,49.91,49.67,49.68,102704.0,49.75,49.91,49.67,49.68,102704.0
2024-09-05 15:40:00,49.67,49.67,49.48,49.51,64900.0,49.67,49.67,49.48,49.51,64900.0
2024-09-05 15:45:00,49.51,49.68,49.49,49.66,91015.0,49.51,49.68,49.49,49.66,91015.0
2024-09-05 15:50:00,49.65,49.77,49.61,49.71,212559.0,49.65,49.77,49.61,49.71,212559.0
2024-09-05 15:55:00,49.7,49.7,49.46,49.51,491279.0,49.7,49.7,49.46,49.51,491279.0
2024-09-06 09:30:00,49.7,49.88,49.6,49.86,102480.0,49.7,49.88,49.6,49.86,102480.0
2024-09-06 09:35:00,49.85,49.93,49.69,49.7,35379.0,49.85,49.93,49.69,49.7,35379.0
2024-09-06 09:40:00,49.71,50.0,49.7,49.89,70685.0,49.71,50.0,49.7,49.89,70685.0
2024-09-06 09:45:00,49.87,49.94,49.77,49.88,44475.0,49.87,49.94,49.77,49.88,44475.0
2024-09-06 09:50:00,49.87,50.07,49.83,49.99,109181.0,49.87,50.07,49.83,49.99,109181.0
2024-09-06 09:55:00,49.96,50.08,49.96,49.98,87055.0,49.96,50.08,49.96,49.98,87055.0
2024-09-06 10:00:00,49.98,50.01,49.88,49.97,85640.0,49.98,50.01,49.88,49.97,85640.0
2024-09-06 10:05:00,49.97,50.01,49.69,49.73,120970.0,49.97,50.01,49.69,49.73,120970.0
2024-09-06 10:10:00,49.73,49.78,49.64,49.76,45468.0,49.73,49.78,49.64,49.76,45468.0
2024-09-06 10:15:00,49.77,49.8,49.71,49.77,53642.0,49.77,49.8,49.71,49.77,53642.0
2024-09-06 10:20:00,49.78,49.83,49.68,49.71,40966.0,49.78,49.83,49.68,49.71,40966.0
2024-09-06 10:25:00,49.71,49.71,49.61,49.62,96727.0,49.71,49.71,49.61,49.62,96727.0
2024-09-06 10:30:00,49.62,49.69,49.51,49.56,57258.0,49.62,49.69,49.51,49.56,57258.0
2024-09-06 10:35:00,49.57,49.64,49.46,49.63,50305.0,49.57,49.64,49.46,49.63,50305.0
2024-09-06 10:40:00,49.63,49.69,49.6,49.62,74340.0,49.63,49.69,49.6,49.62,74340.0
2024-09-06 10:45:00,49.62,49.64,49.5,49.51,138632.0,49.62,49.64,49.5,49.51,138632.0
2024-09-06 10:50:00,49.51,49.54,49.47,49.48,83895.0,49.51,49.54,49.47,49.48,83895.0
2024-09-06 10:55:00,49.47,49.5,49.42,49.47,58044.0,49.47,49.5,49.42,49.47,58044.0
2024-09-06 11:00:00,49.47,49.63,49.45,49.5,82119.0,49.47,49.63,49.45,49.5,82119.0
2024-09-06 11:05:00,49.48,49.53,49.31,49.32,89232.0,49.48,49.53,49.31,49.32,89232.0
2024-09-06 11:10:00,49.33,49.34,49.19,49.25,47870.0,49.33,49.34,49.19,49.25,47870.0
2024-09-06 11:15:00,49.26,49.28,49.18,49.25,87109.0,49.26,49.28,49.18,49.25,87109.0
2024-09-06 11:20:00,49.25,49.29,49.19,49.29,36245.0,49.25,49.29,49.19,49.29,36245.0
2024-09-06 11:25:00,49.29,49.31,49.21,49.23,36044.0,49.29,49.31,49.21,49.23,36044.0
2024-09-06 11:30:00,49.23,49.34,49.21,49.34,38061.0,49.23,49.34,49.21,49.34,38061.0
2024-09-06 11:35:00,49.33,49.34,49.23,49.24,44754.0,49.33,49.34,49.23,49.24,44754.0
2024-09-06 11:40:00,49.24,49.28,49.16,49.23,108251.0,49.24,49.28,49.16,49.23,108251.0
2024-09-06 11:45:00,49.22,49.24,49.18,49.21,77023.0,49.22,49.24,49.18,49.21,77023.0
2024-09-06 11:50:00,49.19,49.21,48.98,49.02,140505.0,49.19,49.21,48.98,49.02,140505.0
2024-09-06 11:55:00,49.02,49.06,48.94,49.0,69946.0,49.02,49.06,48.94,49.0,69946.0
2024-09-06 12:00:00,48.99,49.12,48.96,49.06,65504.0,48.99,49.12,48.96,49.06,65504.0
2024-09-06 12:05:00,49.06,49.15,49.03,49.1,51556.0,49.06,49.15,49.03,49.1,51556.0
2024-09-06 12:10:00,49.1,49.17,49.09,49.13,49477.0,49.1,49.17,49.09,49.13,49477.0
2024-09-06 12:15:00,49.13,49.14,49.03,49.06,47509.0,49.13,49.14,49.03,49.06,47509.0
2024-09-06 12:20:00,49.07,49.14,49.05,49.14,47363.0,49.07,49.14,49.05,49.14,47363.0
2024-09-06 12:25:00,49.14,49.24,49.13,49.2,49789.0,49.14,49.24,49.13,49.2,49789.0
2024-09-06 12:30:00,49.19,49.29,49.18,49.28,41148.0,49.19,49.29,49.18,49.28,41148.0
2024-09-06 12:35:00,49.29,49.31,49.2,49.2,30512.0,49.29,49.31,49.2,49.2,30512.0
2024-09-06 12:40:00,49.21,49.28,49.19,49.27,31902.0,49.21,49.28,49.19,49.27,31902.0
2024-09-06 12:45:00,49.28,49.28,49.11,49.13,24850.0,49.28,49.28,49.11,49.13,24850.0
2024-09-06 12:50:00,49.13,49.15,49.09,49.15,30283.0,49.13,49.15,49.09,49.15,30283.0
2024-09-06 12:55:00,49.15,49.24,49.14,49.2,39559.0,49.15,49.24,49.14,49.2,39559.0
2024-09-06 13:00:00,49.21,49.21,49.12,49.18,64557.0,49.21,49.21,49.12,49.18,64557.0
2024-09-06 13:05:00,49.18,49.23,49.13,49.23,28983.0,49.18,49.23,49.13,49.23,28983.0
2024-09-06 13:10:00,49.22,49.23,49.17,49.2,25571.0,49.22,49.23,49.17,49.2,25571.0
2024-09-06 13:15:00,49.19,49.28,49.17,49.28,45405.0,49.19,49.28,49.17,49.28,45405.0
2024-09-06 13:20:00,49.28,49.39,49.26,49.39,30709.0,49.28,49.39,49.26,49.39,30709.0
2024-09-06 13:25:00,49.4,49.4,49.3,49.3,38425.0,49.4,49.4,49.3,49.3,38425.0
2024-09-06 13:30:00,49.3,49.35,49.29,49.32,40444.0,49.3,49.35,49.29,49.32,40444.0
2024-09-06 13:35:00,49.32,49.34,49.28,49.3,31648.0,49.32,49.34,49.28,49.3,31648.0
2024-09-06 13:40:00,49.29,49.33,49.21,49.24,24704.0,49.29,49.33,49.21,49.24,24704.0
2024-09-06 13:45:00,49.25,49.27,49.17,49.22,26051.0,49.25,49.27,49.17,49.22,26051.0
2024-09-06 13:50:00,49.22,49.24,49.19,49.23,28686.0,49.22,49.24,49.19,49.23,28686.0
2024-09-06 13:55:00,49.23,49.26,49.2,49.23,32667.0,49.23,49.26,49.2,49.23,32667.0
2024-09-06 14:00:00,49.23,49.29,49.21,49.22,51884.0,49.23,49.29,49.21,49.22,51884.0
2024-09-06 14:05:00,49.22,49.28,49.21,49.25,35465.0,49.22,49.28,49.21,49.25,35465.0
2024-09-06 14:10:00,49.25,49.25,49.2,49.21,24981.0,49.25,49.25,49.2,49.21,24981.0
2024-09-06 14:15:00,49.22,49.25,49.18,49.22,34145.0,49.22,49.25,49.18,49.22,34145.0
2024-09-06 14:20:00,49.22,49.31,49.22,49.3,77113.0,49.22,49.31,49.22,49.3,77113.0
2024-09-06 14:25:00,49.31,49.42,49.29,49.36,50175.0,49.31,49.42,49.29,49.36,50175.0
2024-09-06 14:30:00,49.36,49.36,49.31,49.34,39337.0,49.36,49.36,49.31,49.34,39337.0
2024-09-06 14:35:00,49.35,49.42,49.34,49.41,49082.0,49.35,49.42,49.34,49.41,49082.0
2024-09-06 14:40:00,49.41,49.45,49.38,49.45,41558.0,49.41,49.45,49.38,49.45,41558.0
2024-09-06 14:45:00,49.45,49.45,49.38,49.41,34522.0,49.45,49.45,49.38,49.41,34522.0
2024-09-06 14:50:00,49.41,49.42,49.35,49.39,33414.0,49.41,49.42,49.35,49.39,33414.0
2024-09-06 14:55:00,49.39,49.41,49.37,49.41,45042.0,49.39,49.41,49.37,49.41,45042.0
2024-09-06 15:00:00,49.4,49.43,49.39,49.4,45942.0,49.4,49.43,49.39,49.4,45942.0
2024-09-06 15:05:00,49.39,49.46,49.37,49.46,39872.0,49.39,49.46,49.37,49.46,39872.0
2024-09-06 15:10:00,49.46,49.51,49.45,49.5,55529.0,49.46,49.51,49.45,49.5,55529.0
2024-09-06 15:15:00,49.51,49.52,49.44,49.46,60193.0,49.51,49.52,49.44,49.46,60193.0
2024-09-06 15:20:00,49.46,49.53,49.45,49.51,64649.0,49.46,49.53,49.45,49.51,64649.0
2024-09-06 15:25:00,49.51,49.51,49.47,49.48,48934.0,49.51,49.51,49.47,49.48,48934.0
2024-09-06 15:30:00,49.47,49.47,49.43,49.44,39067.0,49.47,49.47,49.43,49.44,39067.0
2024-09-06 15:35:00,49.44,49.45,49.4,49.41,78504.0,49.44,49.45,49.4,49.41,78504.0
2024-09-06 15:40:00,49.41,49.46,49.36,49.39,93400.0,49.41,49.46,49.36,49.39,93400.0
2024-09-06 15:45:00,49.39,49.52,49.39,49.51,106371.0,49.39,49.52,49.39,49.51,106371.0
2024-09-06 15:50:00,49.52,49.57,49.4,49.44,208706.0,49.52,49.57,49.4,49.44,208706.0
2024-09-06 15:55:00,49.43,49.5,49.34,49.47,551551.0,49.43,49.5,49.34,49.47,551551.0
2024-09-09 09:30:00,49.72,49.97,49.6,49.68,101213.0,49.72,49.97,49.6,49.68,101213.0
2024-09-09 09:35:00,49.67,49.77,49.4,49.49,24012.0,49.67,49.77,49.4,49.49,24012.0
2024-09-09 09:40:00,49.49,49.54,49.2,49.34,40391.0,49.49,49.54,49.2,49.34,40391.0
2024-09-09 09:45:00,49.37,49.54,49.34,49.53,40829.0,49.37,49.54,49.34,49.53,40829.0
2024-09-09 09:50:00,49.52,49.59,49.44,49.53,66355.0,49.52,49.59,49.44,49.53,66355.0
2024-09-09 09:55:00,49.54,49.58,49.45,49.49,24791.0,49.54,49.58,49.45,49.49,24791.0
2024-09-09 10:00:00,49.51,49.55,49.41,49.41,42625.0,49.51,49.55,49.41,49.41,42625.0
2024-09-09 10:05:00,49.42,49.56,49.4,49.55,34347.0,49.42,49.56,49.4,49.55,34347.0
2024-09-09 10:10:00,49.55,49.59,49.5,49.58,67242.0,49.55,49.59,49.5,49.58,67242.0
2024-09-09 10:15:00,49.58,49.69,49.57,49.63,54786.0,49.58,49.69,49.57,49.63,54786.0
2024-09-09 10:20:00,49.63,49.64,49.51,49.58,29566.0,49.63,49.64,49.51,49.58,29566.0
2024-09-09 10:25:00,49.58,49.6,49.5,49.52,104997.0,49.58,49.6,49.5,49.52,104997.0
2024-09-09 10:30:00,49.51,49.58,49.5,49.55,37378.0,49.51,49.58,49.5,49.55,37378.0
2024-09-09 10:35:00,49.55,49.56,49.43,49.46,38058.0,49.55,49.56,49.43,49.46,38058.0
2024-09-09 10:40:00,49.46,49.5,49.43,49.46,27408.0,49.46,49.5,49.43,49.46,27408.0
2024-09-09 10:45:00,49.44,49.46,49.38,49.45,29182.0,49.44,49.46,49.38,49.45,29182.0
2024-09-09 10:50:00,49.46,49.5,49.41,49.47,20820.0,49.46,49.5,49.41,49.47,20820.0
2024-09-09 10:55:00,49.47,49.5,49.33,49.33,22531.0,49.47,49.5,49.33,49.33,22531.0
2024-09-09 11:00:00,49.33,49.39,49.3,49.36,81616.0,49.33,49.39,49.3,49.36,81616.0
2024-09-09 11:05:00,49.37,49.41,49.34,49.37,28935.0,49.37,49.41,49.34,49.37,28935.0
2024-09-09 11:10:00,49.37,49.37,49.28,49.3,21965.0,49.37,49.37,49.28,49.3,21965.0
2024-09-09 11:15:00,49.3,49.3,49.18,49.19,40824.0,49.3,49.3,49.18,49.19,40824.0
2024-09-09 11:20:00,49.19,49.26,49.18,49.23,28435.0,49.19,49.26,49.18,49.23,28435.0
2024-09-09 11:25:00,49.22,49.26,49.18,49.25,30368.0,49.22,49.26,49.18,49.25,30368.0
2024-09-09 11:30:00,49.26,49.3,49.25,49.26,25459.0,49.26,49.3,49.25,49.26,25459.0
2024-09-09 11:35:00,49.26,49.28,49.22,49.23,35808.0,49.26,49.28,49.22,49.23,35808.0
2024-09-09 11:40:00,49.23,49.26,49.17,49.26,18595.0,49.23,49.26,49.17,49.26,18595.0
2024-09-09 11:45:00,49.26,49.34,49.22,49.33,18885.0,49.26,49.34,49.22,49.33,18885.0
2024-09-09 11:50:00,49.32,49.35,49.26,49.34,25629.0,49.32,49.35,49.26,49.34,25629.0
2024-09-09 11:55:00,49.35,49.36,49.26,49.28,16109.0,49.35,49.36,49.26,49.28,16109.0
2024-09-09 12:00:00,49.29,49.31,49.22,49.31,31265.0,49.29,49.31,49.22,49.31,31265.0
2024-09-09 12:05:00,49.32,49.33,49.26,49.28,72297.0,49.32,49.33,49.26,49.28,72297.0
2024-09-09 12:10:00,49.29,49.36,49.28,49.28,23339.0,49.29,49.36,49.28,49.28,23339.0
2024-09-09 12:15:00,49.29,49.34,49.29,49.33,14814.0,49.29,49.34,49.29,49.33,14814.0
2024-09-09 12:20:00,49.33,49.37,49.32,49.33,12274.0,49.33,49.37,49.32,49.33,12274.0
2024-09-09 12:25:00,49.32,49.33,49.27,49.28,16185.0,49.32,49.33,49.27,49.28,16185.0
2024-09-09 12:30:00,49.28,49.31,49.27,49.28,16207.0,49.28,49.31,49.27,49.28,16207.0
2024-09-09 12:35:00,49.28,49.34,49.27,49.3,21692.0,49.28,49.34,49.27,49.3,21692.0
2024-09-09 12:40:00,49.32,49.37,49.3,49.32,39894.0,49.32,49.37,49.3,49.32,39894.0
2024-09-09 12:45:00,49.33,49.36,49.32,49.34,13043.0,49.33,49.36,49.32,49.34,13043.0
2024-09-09 12:50:00,49.35,49.42,49.35,49.41,17363.0,49.35,49.42,49.35,49.41,17363.0
2024-09-09 12:55:00,49.42,49.48,49.42,49.45,20577.0,49.42,49.48,49.42,49.45,20577.0
2024-09-09 13:00:00,49.46,49.48,49.43,49.46,22227.0,49.46,49.48,49.43,49.46,22227.0
2024-09-09 13:05:00,49.46,49.49,49.46,49.48,28835.0,49.46,49.49,49.46,49.48,28835.0
2024-09-09 13:10:00,49.47,49.48,49.44,49.46,11378.0,49.47,49.48,49.44,49.46,11378.0
2024-09-09 13:15:00,49.46,49.5,49.46,49.47,28061.0,49.46,49.5,49.46,49.47,28061.0
2024-09-09 13:20:00,49.48,49.51,49.44,49.49,31834.0,49.48,49.51,49.44,49.49,31834.0
2024-09-09 13:25:00,49.5,49.57,49.49,49.51,96197.0,49.5,49.57,49.49,49.51,96197.0
2024-09-09 13:30:00,49.51,49.54,49.47,49.5,26648.0,49.51,49.54,49.47,49.5,26648.0
2024-09-09 13:35:00,49.51,49.55,49.49,49.52,24582.0,49.51,49.55,49.49,49.52,24582.0
2024-09-09 13:40:00,49.51,49.55,49.45,49.46,21794.0,49.51,49.55,49.45,49.46,21794.0
2024-09-09 13:45:00,49.45,49.55,49.44,49.55,20230.0,49.45,49.55,49.44,49.55,20230.0
2024-09-09 13:50:00,49.55,49.55,49.46,49.48,18466.0,49.55,49.55,49.46,49.48,18466.0
2024-09-09 13:55:00,49.48,49.49,49.4,49.43,28483.0,49.48,49.49,49.4,49.43,28483.0
2024-09-09 14:00:00,49.42,49.46,49.41,49.41,31188.0,49.42,49.46,49.41,49.41,31188.0
2024-09-09 14:05:00,49.42,49.45,49.41,49.43,27071.0,49.42,49.45,49.41,49.43,27071.0
2024-09-09 14:10:00,49.43,49.46,49.42,49.44,13120.0,49.43,49.46,49.42,49.44,13120.0
2024-09-09 14:15:00,49.44,49.48,49.42,49.47,31288.0,49.44,49.48,49.42,49.47,31288.0
2024-09-09 14:20:00,49.46,49.47,49.41,49.47,39992.0,49.46,49.47,49.41,49.47,39992.0
2024-09-09 14:25:00,49.47,49.54,49.45,49.48,38479.0,49.47,49.54,49.45,49.48,38479.0
2024-09-09 14:30:00,49.47,49.47,49.44,49.47,29462.0,49.47,49.47,49.44,49.47,29462.0
2024-09-09 14:35:00,49.47,49.47,49.38,49.4,27940.0,49.47,49.47,49.38,49.4,27940.0
2024-09-09 14:40:00,49.4,49.47,49.38,49.47,21780.0,49.4,49.47,49.38,49.47,21780.0
2024-09-09 14:45:00,49.47,49.48,49.44,49.45,22459.0,49.47,49.48,49.44,49.45,22459.0
2024-09-09 14:50:00,49.46,49.47,49.34,49.34,56350.0,49.46,49.47,49.34,49.34,56350.0
2024-09-09 14:55:00,49.34,49.34,49.28,49.29,27976.0,49.34,49.34,49.28,49.29,27976.0
2024-09-09 15:00:00,49.28,49.28,49.21,49.22,29691.0,49.28,49.28,49.21,49.22,29691.0
2024-09-09 15:05:00,49.22,49.27,49.21,49.25,36353.0,49.22,49.27,49.21,49.25,36353.0
2024-09-09 15:10:00,49.25,49.26,49.21,49.23,27389.0,49.25,49.26,49.21,49.23,27389.0
2024-09-09 15:15:00,49.22,49.25,49.18,49.19,31402.0,49.22,49.25,49.18,49.19,31402.0
2024-09-09 15:20:00,49.18,49.26,49.16,49.24,54861.0,49.18,49.26,49.16,49.24,54861.0
2024-09-09 15:25:00,49.24,49.39,49.24,49.34,72037.0,49.24,49.39,49.24,49.34,72037.0
2024-09-09 15:30:00,49.34,49.42,49.33,49.37,44617.0,49.34,49.42,49.33,49.37,44617.0
2024-09-09 15:35:00,49.37,49.41,49.33,49.38,35790.0,49.37,49.41,49.33,49.38,35790.0
2024-09-09 15:40:00,49.38,49.39,49.33,49.34,55616.0,49.38,49.39,49.33,49.34,55616.0
2024-09-09 15:45:00,49.34,49.38,49.29,49.32,66292.0,49.34,49.38,49.29,49.32,66292.0
2024-09-09 15:50:00,49.31,49.37,49.29,49.37,123240.0,49.31,49.37,49.29,49.37,123240.0
2024-09-09 15:55:00,49.37,49.47,49.34,49.42,289419.0,49.37,49.47,49.34,49.42,289419.0
2024-09-10 09:30:00,49.44,49.6,49.42,49.5,77920.0,49.44,49.6,49.42,49.5,77920.0
2024-09-10 09:35:00,49.52,49.59,49.37,49.39,20174.0,49.52,49.59,49.37,49.39,20174.0
2024-09-10 09:40:00,49.37,49.49,49.25,49.31,28587.0,49.37,49.49,49.25,49.31,28587.0
2024-09-10 09:45:00,49.34,49.34,49.21,49.25,21307.0,49.34,49.34,49.21,49.25,21307.0
2024-09-10 09:50:00,49.25,49.33,49.25,49.3,13700.0,49.25,49.33,49.25,49.3,13700.0
2024-09-10 09:55:00,49.3,49.31,49.24,49.28,30295.0,49.3,49.31,49.24,49.28,30295.0
2024-09-10 10:00:00,49.28,49.34,49.15,49.16,106779.0,49.28,49.34,49.15,49.16,106779.0
2024-09-10 10:05:00,49.14,49.14,48.99,49.09,27110.0,49.14,49.14,48.99,49.09,27110.0
2024-09-10 10:10:00,49.08,49.11,48.99,49.06,52588.0,49.08,49.11,48.99,49.06,52588.0
2024-09-10 10:15:00,49.05,49.12,49.04,49.1,13832.0,49.05,49.12,49.04,49.1,13832.0
2024-09-10 10:20:00,49.11,49.13,49.02,49.02,11677.0,49.11,49.13,49.02,49.02,11677.0
2024-09-10 10:25:00,49.02,49.2,49.01,49.19,23244.0,49.02,49.2,49.01,49.19,23244.0
2024-09-10 10:30:00,49.19,49.21,49.12,49.14,24300.0,49.19,49.21,49.12,49.14,24300.0
2024-09-10 10:35:00,49.15,49.19,49.09,49.18,14683.0,49.15,49.19,49.09,49.18,14683.0
2024-09-10 10:40:00,49.19,49.22,49.15,49.16,17416.0,49.19,49.22,49.15,49.16,17416.0
2024-09-10 10:45:00,49.16,49.2,49.08,49.14,16790.0,49.16,49.2,49.08,49.14,16790.0
2024-09-10 10:50:00,49.14,49.14,49.02,49.05,22249.0,49.14,49.14,49.02,49.05,22249.0
2024-09-10 10:55:00,49.05,49.08,49.02,49.05,45247.0,49.05,49.08,49.02,49.05,45247.0
2024-09-10 11:00:00,49.05,49.13,49.03,49.12,13283.0,49.05,49.13,49.03,49.12,13283.0
2024-09-10 11:05:00,49.12,49.2,49.1,49.2,23574.0,49.12,49.2,49.1,49.2,23574.0
2024-09-10 11:10:00,49.19,49.3,49.19,49.3,41247.0,49.19,49.3,49.19,49.3,41247.0
2024-09-10 11:15:00,49.3,49.36,49.27,49.28,17967.0,49.3,49.36,49.27,49.28,17967.0
2024-09-10 11:20:00,49.27,49.33,49.26,49.33,22624.0,49.27,49.33,49.26,49.33,22624.0
2024-09-10 11:25:00,49.33,49.34,49.27,49.29,18233.0,49.33,49.34,49.27,49.29,18233.0
2024-09-10 11:30:00,49.29,49.32,49.27,49.28,24158.0,49.29,49.32,49.27,49.28,24158.0
2024-09-10 11:35:00,49.29,49.3,49.24,49.24,30307.0,49.29,49.3,49.24,49.24,30307.0
2024-09-10 11:40:00,49.23,49.24,49.15,49.15,16521.0,49.23,49.24,49.15,49.15,16521.0
2024-09-10 11:45:00,49.15,49.19,49.14,49.15,57946.0,49.15,49.19,49.14,49.15,57946.0
2024-09-10 11:50:00,49.15,49.15,48.95,48.96,70185.0,49.15,49.15,48.95,48.96,70185.0
2024-09-10 11:55:00,48.95,48.96,48.82,48.84,29481.0,48.95,48.96,48.82,48.84,29481.0
2024-09-10 12:00:00,48.83,48.83,48.74,48.81,17680.0,48.83,48.83,48.74,48.81,17680.0
2024-09-10 12:05:00,48.81,48.91,48.81,48.9,19930.0,48.81,48.91,48.81,48.9,19930.0
2024-09-10 12:10:00,48.92,48.96,48.85,48.86,35998.0,48.92,48.96,48.85,48.86,35998.0
2024-09-10 12:15:00,48.86,48.91,48.85,48.9,16007.0,48.86,48.91,48.85,48.9,16007.0
2024-09-10 12:20:00,48.91,48.94,48.88,48.93,20150.0,48.91,48.94,48.88,48.93,20150.0
2024-09-10 12:25:00,48.93,48.95,48.9,48.92,10533.0,48.93,48.95,48.9,48.92,10533.0
2024-09-10 12:30:00,48.92,48.97,48.92,48.97,11414.0,48.92,48.97,48.92,48.97,11414.0
2024-09-10 12:35:00,48.97,48.98,48.94,48.96,11221.0,48.97,48.98,48.94,48.96,11221.0
2024-09-10 12:40:00,48.96,49.0,48.89,49.0,52082.0,48.96,49.0,48.89,49.0,52082.0
2024-09-10 12:45:00,49.0,49.02,48.96,49.01,15735.0,49.0,49.02,48.96,49.01,15735.0
2024-09-10 12:50:00,49.01,49.03,49.0,49.01,12700.0,49.01,49.03,49.0,49.01,12700.0
2024-09-10 12:55:00,49.02,49.07,49.0,49.01,51039.0,49.02,49.07,49.0,49.01,51039.0
2024-09-10 13:00:00,49.0,49.01,48.94,48.96,14855.0,49.0,49.01,48.94,48.96,14855.0
2024-09-10 13:05:00,48.97,49.0,48.95,48.98,17164.0,48.97,49.0,48.95,48.98,17164.0
2024-09-10 13:10:00,48.98,49.08,48.98,49.04,29056.0,48.98,49.08,48.98,49.04,29056.0
2024-09-10 13:15:00,49.04,49.07,49.03,49.04,16621.0,49.04,49.07,49.03,49.04,16621.0
2024-09-10 13:20:00,49.05,49.05,49.0,49.04,14237.0,49.05,49.05,49.0,49.04,14237.0
2024-09-10 13:25:00,49.03,49.05,48.98,49.0,23679.0,49.03,49.05,48.98,49.0,23679.0
2024-09-10 13:30:00,49.0,49.03,48.98,49.02,21143.0,49.0,49.03,48.98,49.02,21143.0
2024-09-10 13:35:00,49.03,49.04,49.02,49.03,10431.0,49.03,49.04,49.02,49.03,10431.0
2024-09-10 13:40:00,49.03,49.06,49.02,49.03,18976.0,49.03,49.06,49.02,49.03,18976.0
2024-09-10 13:45:00,49.03,49.05,49.0,49.0,15182.0,49.03,49.05,49.0,49.0,15182.0
2024-09-10 13:50:00,49.0,49.03,48.97,49.0,21567.0,49.0,49.03,48.97,49.0,21567.0
2024-09-10 13:55:00,49.0,49.02,48.92,48.94,22567.0,49.0,49.02,48.92,48.94,22567.0
2024-09-10 14:00:00,48.94,49.02,48.94,48.94,42180.0,48.94,49.02,48.94,48.94,42180.0
2024-09-10 14:05:00,48.94,48.99,48.93,48.98,19961.0,48.94,48.99,48.93,48.98,19961.0
2024-09-10 14:10:00,48.99,49.01,48.96,48.99,25726.0,48.99,49.01,48.96,48.99,25726.0
2024-09-10 14:15:00,48.98,49.0,48.95,48.98,21907.0,48.98,49.0,48.95,48.98,21907.0
2024-09-10 14:20:00,48.98,49.0,48.96,49.0,23168.0,48.98,49.0,48.96,49.0,23168.0
2024-09-10 14:25:00,49.0,49.06,48.98,49.05,23744.0,49.0,49.06,48.98,49.05,23744.0
2024-09-10 14:30:00,49.04,49.11,49.04,49.09,17603.0,49.04,49.11,49.04,49.09,17603.0
2024-09-10 14:35:00,49.09,49.12,49.06,49.08,47099.0,49.09,49.12,49.06,49.08,47099.0
2024-09-10 14:40:00,49.09,49.19,49.09,49.14,29839.0,49.09,49.19,49.09,49.14,29839.0
2024-09-10 14:45:00,49.14,49.22,49.12,49.19,28131.0,49.14,49.22,49.12,49.19,28131.0
2024-09-10 14:50:00,49.19,49.23,49.18,49.21,14409.0,49.19,49.23,49.18,49.21,14409.0
2024-09-10 14:55:00,49.22,49.23,49.17,49.2,35875.0,49.22,49.23,49.17,49.2,35875.0
2024-09-10 15:00:00,49.19,49.22,49.16,49.22,22483.0,49.19,49.22,49.16,49.22,22483.0
2024-09-10 15:05:00,49.22,49.23,49.17,49.23,59676.0,49.22,49.23,49.17,49.23,59676.0
2024-09-10 15:10:00,49.22,49.31,49.21,49.3,46074.0,49.22,49.31,49.21,49.3,46074.0
2024-09-10 15:15:00,49.31,49.34,49.28,49.34,43459.0,49.31,49.34,49.28,49.34,43459.0
2024-09-10 15:20:00,49.34,49.38,49.33,49.37,24737.0,49.34,49.38,49.33,49.37,24737.0
2024-09-10 15:25:00,49.37,49.43,49.37,49.41,44778.0,49.37,49.43,49.37,49.41,44778.0
2024-09-10 15:30:00,49.4,49.46,49.39,49.45,44176.0,49.4,49.46,49.39,49.45,44176.0
2024-09-10 15:35:00,49.45,49.47,49.35,49.38,38493.0,49.45,49.47,49.35,49.38,38493.0
2024-09-10 15:40:00,49.38,49.42,49.37,49.41,32524.0,49.38,49.42,49.37,49.41,32524.0
2024-09-10 15:45:00,49.41,49.52,49.41,49.51,72628.0,49.41,49.52,49.41,49.51,72628.0
2024-09-10 15:50:00,49.49,49.54,49.43,49.54,95536.0,49.49,49.54,49.43,49.54,95536.0
2024-09-10 15:55:00,49.53,49.55,49.48,49.5,234467.0,49.53,49.55,49.48,49.5,234467.0
2024-09-11 09:30:00,49.21,49.3,48.77,48.85,55420.0,49.21,49.3,48.77,48.85,55420.0
2024-09-11 09:35:00,48.84,48.84,48.63,48.67,16334.0,48.84,48.84,48.63,48.67,16334.0
2024-09-11 09:40:00,48.67,48.79,48.55,48.58,18743.0,48.67,48.79,48.55,48.58,18743.0
2024-09-11 09:45:00,48.57,48.58,48.47,48.47,28592.0,48.57,48.58,48.47,48.47,28592.0
2024-09-11 09:50:00,48.47,48.55,48.45,48.51,25321.0,48.47,48.55,48.45,48.51,25321.0
2024-09-11 09:55:00,48.54,48.56,48.44,48.44,25537.0,48.54,48.56,48.44,48.44,25537.0
2024-09-11 10:00:00,48.44,48.53,48.38,48.49,151174.0,48.44,48.53,48.38,48.49,151174.0
2024-09-11 10:05:00,48.51,48.56,48.46,48.53,16701.0,48.51,48.56,48.46,48.53,16701.0
2024-09-11 10:10:00,48.52,48.58,48.42,48.42,32351.0,48.52,48.58,48.42,48.42,32351.0
2024-09-11 10:15:00,48.42,48.44,48.28,48.32,57888.0,48.42,48.44,48.28,48.32,57888.0
2024-09-11 10:20:00,48.32,48.36,48.27,48.27,15145.0,48.32,48.36,48.27,48.27,15145.0
2024-09-11 10:25:00,48.27,48.31,48.22,48.28,55098.0,48.27,48.31,48.22,48.28,55098.0
2024-09-11 10:30:00,48.28,48.28,48.18,48.23,45629.0,48.28,48.28,48.18,48.23,45629.0
2024-09-11 10:35:00,48.23,48.24,48.19,48.2,18912.0,48.23,48.24,48.19,48.2,18912.0
2024-09-11 10:40:00,48.19,48.19,48.08,48.13,30755.0,48.19,48.19,48.08,48.13,30755.0
2024-09-11 10:45:00,48.15,48.23,48.1,48.18,21266.0,48.15,48.23,48.1,48.18,21266.0
2024-09-11 10:50:00,48.19,48.22,48.1,48.14,54926.0,48.19,48.22,48.1,48.14,54926.0
2024-09-11 10:55:00,48.13,48.19,48.05,48.19,70990.0,48.13,48.19,48.05,48.19,70990.0
2024-09-11 11:00:00,48.18,48.31,48.16,48.27,27143.0,48.18,48.31,48.16,48.27,27143.0
2024-09-11 11:05:00,48.26,48.44,48.26,48.36,20417.0,48.26,48.44,48.26,48.36,20417.0
2024-09-11 11:10:00,48.35,48.48,48.32,48.42,11628.0,48.35,48.48,48.32,48.42,11628.0
2024-09-11 11:15:00,48.44,48.5,48.42,48.45,14552.0,48.44,48.5,48.42,48.45,14552.0
2024-09-11 11:20:00,48.45,48.46,48.4,48.43,12924.0,48.45,48.46,48.4,48.43,12924.0
2024-09-11 11:25:00,48.42,48.51,48.42,48.5,12454.0,48.42,48.51,48.42,48.5,12454.0
2024-09-11 11:30:00,48.5,48.55,48.49,48.51,19634.0,48.5,48.55,48.49,48.51,19634.0
2024-09-11 11:35:00,48.51,48.57,48.48,48.55,19395.0,48.51,48.57,48.48,48.55,19395.0
2024-09-11 11:40:00,48.55,48.65,48.54,48.65,23655.0,48.55,48.65,48.54,48.65,23655.0
2024-09-11 11:45:00,48.65,48.68,48.64,48.66,17456.0,48.65,48.68,48.64,48.66,17456.0
2024-09-11 11:50:00,48.66,48.69,48.61,48.65,28797.0,48.66,48.69,48.61,48.65,28797.0
2024-09-11 11:55:00,48.65,48.73,48.56,48.73,53564.0,48.65,48.73,48.56,48.73,53564.0
2024-09-11 12:00:00,48.74,48.83,48.66,48.83,24336.0,48.74,48.83,48.66,48.83,24336.0
2024-09-11 12:05:00,48.85,48.9,48.83,48.85,25788.0,48.85,48.9,48.83,48.85,25788.0
2024-09-11 12:10:00,48.85,48.87,48.78,48.81,25251.0,48.85,48.87,48.78,48.81,25251.0
2024-09-11 12:15:00,48.82,48.84,48.77,48.84,17204.0,48.82,48.84,48.77,48.84,17204.0
2024-09-11 12:20:00,48.85,48.87,48.8,48.86,28018.0,48.85,48.87,48.8,48.86,28018.0
2024-09-11 12:25:00,48.86,48.9,48.85,48.88,23797.0,48.86,48.9,48.85,48.88,23797.0
2024-09-11 12:30:00,48.88,48.99,48.88,48.98,23131.0,48.88,48.99,48.88,48.98,23131.0
2024-09-11 12:35:00,48.98,49.0,48.94,49.0,23408.0,48.98,49.0,48.94,49.0,23408.0
2024-09-11 12:40:00,49.0,49.01,48.91,48.91,19860.0,49.0,49.01,48.91,48.91,19860.0
2024-09-11 12:45:00,48.93,48.93,48.89,48.91,27409.0,48.93,48.93,48.89,48.91,27409.0
2024-09-11 12:50:00,48.92,49.0,48.91,49.0,19145.0,48.92,49.0,48.91,49.0,19145.0
2024-09-11 12:55:00,48.99,49.02,48.96,49.02,18055.0,48.99,49.02,48.96,49.02,18055.0
2024-09-11 13:00:00,49.02,49.08,49.01,49.04,16860.0,49.02,49.08,49.01,49.04,16860.0
2024-09-11 13:05:00,49.04,49.11,49.02,49.08,19285.0,49.04,49.11,49.02,49.08,19285.0
2024-09-11 13:10:00,49.08,49.13,49.07,49.08,17097.0,49.08,49.13,49.07,49.08,17097.0
2024-09-11 13:15:00,49.09,49.1,49.06,49.07,14880.0,49.09,49.1,49.06,49.07,14880.0
2024-09-11 13:20:00,49.07,49.07,48.97,49.0,19577.0,49.07,49.07,48.97,49.0,19577.0
2024-09-11 13:25:00,49.0,49.04,48.99,49.04,15663.0,49.0,49.04,48.99,49.04,15663.0
2024-09-11 13:30:00,49.04,49.07,49.02,49.07,19147.0,49.04,49.07,49.02,49.07,19147.0
2024-09-11 13:35:00,49.06,49.08,49.03,49.05,18762.0,49.06,49.08,49.03,49.05,18762.0
2024-09-11 13:40:00,49.05,49.07,49.03,49.05,25478.0,49.05,49.07,49.03,49.05,25478.0
2024-09-11 13:45:00,49.06,49.15,49.04,49.13,23593.0,49.06,49.15,49.04,49.13,23593.0
2024-09-11 13:50:00,49.14,49.17,49.12,49.13,25606.0,49.14,49.17,49.12,49.13,25606.0
2024-09-11 13:55:00,49.14,49.14,49.04,49.06,40411.0,49.14,49.14,49.04,49.06,40411.0
2024-09-11 14:00:00,49.06,49.09,49.04,49.06,14541.0,49.06,49.09,49.04,49.06,14541.0
2024-09-11 14:05:00,49.05,49.09,49.04,49.08,14120.0,49.05,49.09,49.04,49.08,14120.0
2024-09-11 14:10:00,49.08,49.1,49.05,49.07,16924.0,49.08,49.1,49.05,49.07,16924.0
2024-09-11 14:15:00,49.08,49.11,49.06,49.11,22621.0,49.08,49.11,49.06,49.11,22621.0
2024-09-11 14:20:00,49.11,49.16,49.1,49.16,33561.0,49.11,49.16,49.1,49.16,33561.0
2024-09-11 14:25:00,49.16,49.27,49.14,49.25,52991.0,49.16,49.27,49.14,49.25,52991.0
2024-09-11 14:30:00,49.25,49.28,49.19,49.26,34334.0,49.25,49.28,49.19,49.26,34334.0
2024-09-11 14:35:00,49.25,49.29,49.21,49.29,17363.0,49.25,49.29,49.21,49.29,17363.0
2024-09-11 14:40:00,49.3,49.35,49.27,49.3,33281.0,49.3,49.35,49.27,49.3,33281.0
2024-09-11 14:45:00,49.3,49.31,49.24,49.28,18942.0,49.3,49.31,49.24,49.28,18942.0
2024-09-11 14:50:00,49.28,49.28,49.19,49.2,20483.0,49.28,49.28,49.19,49.2,20483.0
2024-09-11 14:55:00,49.19,49.22,49.18,49.19,13797.0,49.19,49.22,49.18,49.19,13797.0
2024-09-11 15:00:00,49.18,49.2,49.14,49.18,38752.0,49.18,49.2,49.14,49.18,38752.0
2024-09-11 15:05:00,49.18,49.22,49.18,49.21,28121.0,49.18,49.22,49.18,49.21,28121.0
2024-09-11 15:10:00,49.21,49.25,49.2,49.23,31416.0,49.21,49.25,49.2,49.23,31416.0
2024-09-11 15:15:00,49.23,49.29,49.22,49.26,32128.0,49.23,49.29,49.22,49.26,32128.0
2024-09-11 15:20:00,49.26,49.37,49.25,49.36,48279.0,49.26,49.37,49.25,49.36,48279.0
2024-09-11 15:25:00,49.36,49.38,49.34,49.36,33471.0,49.36,49.38,49.34,49.36,33471.0
2024-09-11 15:30:00,49.36,49.36,49.28,49.31,29857.0,49.36,49.36,49.28,49.31,29857.0
2024-09-11 15:35:00,49.3,49.31,49.25,49.26,39346.0,49.3,49.31,49.25,49.26,39346.0
2024-09-11 15:40:00,49.26,49.27,49.14,49.18,67641.0,49.26,49.27,49.14,49.18,67641.0
2024-09-11 15:45:00,49.18,49.26,49.13,49.26,48354.0,49.18,49.26,49.13,49.26,48354.0
2024-09-11 15:50:00,49.25,49.35,49.2,49.34,122298.0,49.25,49.35,49.2,49.34,122298.0
2024-09-11 15:55:00,49.35,49.45,49.31,49.38,365316.0,49.35,49.45,49.31,49.38,365316.0
2024-09-12 09:30:00,49.31,49.53,49.24,49.3,55737.0,49.31,49.53,49.24,49.3,55737.0
2024-09-12 09:35:00,49.29,49.31,49.14,49.26,33492.0,49.29,49.31,49.14,49.26,33492.0
2024-09-12 09:40:00,49.24,49.27,49.16,49.22,21424.0,49.24,49.27,49.16,49.22,21424.0
2024-09-12 09:45:00,49.24,49.32,49.22,49.31,21312.0,49.24,49.32,49.22,49.31,21312.0
2024-09-12 09:50:00,49.32,49.39,49.2,49.39,18598.0,49.32,49.39,49.2,49.39,18598.0
2024-09-12 09:55:00,49.4,49.44,49.36,49.38,19529.0,49.4,49.44,49.36,49.38,19529.0
2024-09-12 10:00:00,49.38,49.49,49.36,49.42,49779.0,49.38,49.49,49.36,49.42,49779.0
2024-09-12 10:05:00,49.42,49.56,49.41,49.56,26464.0,49.42,49.56,49.41,49.56,26464.0
2024-09-12 10:10:00,49.57,49.64,49.52,49.63,21101.0,49.57,49.64,49.52,49.63,21101.0
2024-09-12 10:15:00,49.63,49.64,49.54,49.62,35583.0,49.63,49.64,49.54,49.62,35583.0
2024-09-12 10:20:00,49.62,49.68,49.59,49.6,17780.0,49.62,49.68,49.59,49.6,17780.0
2024-09-12 10:25:00,49.6,49.6,49.49,49.53,21160.0,49.6,49.6,49.49,49.53,21160.0
2024-09-12 10:30:00,49.53,49.58,49.52,49.55,13532.0,49.53,49.58,49.52,49.55,13532.0
2024-09-12 10:35:00,49.55,49.55,49.44,49.49,31559.0,49.55,49.55,49.44,49.49,31559.0
2024-09-12 10:40:00,49.49,49.58,49.47,49.54,35128.0,49.49,49.58,49.47,49.54,35128.0
2024-09-12 10:45:00,49.53,49.61,49.5,49.59,12829.0,49.53,49.61,49.5,49.59,12829.0
2024-09-12 10:50:00,49.59,49.6,49.54,49.58,18951.0,49.59,49.6,49.54,49.58,18951.0
2024-09-12 10:55:00,49.59,49.66,49.58,49.6,28232.0,49.59,49.66,49.58,49.6,28232.0
2024-09-12 11:00:00,49.59,49.64,49.56,49.63,21399.0,49.59,49.64,49.56,49.63,21399.0
2024-09-12 11:05:00,49.63,49.65,49.59,49.64,38362.0,49.63,49.65,49.59,49.64,38362.0
2024-09-12 11:10:00,49.64,49.73,49.61,49.72,22567.0,49.64,49.73,49.61,49.72,22567.0
2024-09-12 11:15:00,49.71,49.72,49.62,49.65,21525.0,49.71,49.72,49.62,49.65,21525.0
2024-09-12 11:20:00,49.64,49.64,49.57,49.61,21499.0,49.64,49.64,49.57,49.61,21499.0
2024-09-12 11:25:00,49.61,49.61,49.55,49.56,25539.0,49.61,49.61,49.55,49.56,25539.0
2024-09-12 11:30:00,49.55,49.59,49.49,49.51,21630.0,49.55,49.59,49.49,49.51,21630.0
2024-09-12 11:35:00,49.5,49.54,49.48,49.52,22446.0,49.5,49.54,49.48,49.52,22446.0
2024-09-12 11:40:00,49.51,49.55,49.5,49.52,22173.0,49.51,49.55,49.5,49.52,22173.0
2024-09-12 11:45:00,49.52,49.55,49.49,49.54,41072.0,49.52,49.55,49.49,49.54,41072.0
2024-09-12 11:50:00,49.53,49.58,49.48,49.51,15231.0,49.53,49.58,49.48,49.51,15231.0
2024-09-12 11:55:00,49.52,49.54,49.49,49.51,9275.0,49.52,49.54,49.49,49.51,9275.0
2024-09-12 12:00:00,49.52,49.56,49.51,49.52,16346.0,49.52,49.56,49.51,49.52,16346.0
2024-09-12 12:05:00,49.51,49.51,49.37,49.43,13926.0,49.51,49.51,49.37,49.43,13926.0
2024-09-12 12:10:00,49.43,49.43,49.36,49.4,6587.0,49.43,49.43,49.36,49.4,6587.0
2024-09-12 12:15:00,49.41,49.42,49.37,49.42,5648.0,49.41,49.42,49.37,49.42,5648.0
2024-09-12 12:20:00,49.42,49.45,49.31,49.31,22374.0,49.42,49.45,49.31,49.31,22374.0
2024-09-12 12:25:00,49.32,49.33,49.26,49.29,21158.0,49.32,49.33,49.26,49.29,21158.0
2024-09-12 12:30:00,49.29,49.31,49.25,49.3,24166.0,49.29,49.31,49.25,49.3,24166.0
2024-09-12 12:35:00,49.3,49.32,49.19,49.19,29661.0,49.3,49.32,49.19,49.19,29661.0
2024-09-12 12:40:00,49.19,49.25,49.16,49.17,22879.0,49.19,49.25,49.16,49.17,22879.0
2024-09-12 12:45:00,49.17,49.27,49.15,49.26,21617.0,49.17,49.27,49.15,49.26,21617.0
2024-09-12 12:50:00,49.27,49.33,49.25,49.32,36111.0,49.27,49.33,49.25,49.32,36111.0
2024-09-12 12:55:00,49.32,49.34,49.29,49.33,22980.0,49.32,49.34,49.29,49.33,22980.0
2024-09-12 13:00:00,49.33,49.33,49.25,49.25,16557.0,49.33,49.33,49.25,49.25,16557.0
2024-09-12 13:05:00,49.25,49.28,49.22,49.28,21932.0,49.25,49.28,49.22,49.28,21932.0
2024-09-12 13:10:00,49.28,49.3,49.27,49.3,16758.0,49.28,49.3,49.27,49.3,16758.0
2024-09-12 13:15:00,49.29,49.35,49.28,49.34,27837.0,49.29,49.35,49.28,49.34,27837.0
2024-09-12 13:20:00,49.33,49.35,49.3,49.34,25290.0,49.33,49.35,49.3,49.34,25290.0
2024-09-12 13:25:00,49.34,49.35,49.28,49.28,17370.0,49.34,49.35,49.28,49.28,17370.0
2024-09-12 13:30:00,49.29,49.33,49.26,49.33,20045.0,49.29,49.33,49.26,49.33,20045.0
2024-09-12 13:35:00,49.33,49.39,49.32,49.39,18738.0,49.33,49.39,49.32,49.39,18738.0
2024-09-12 13:40:00,49.39,49.39,49.37,49.39,17946.0,49.39,49.39,49.37,49.39,17946.0
2024-09-12 13:45:00,49.39,49.5,49.38,49.5,14680.0,49.39,49.5,49.38,49.5,14680.0
2024-09-12 13:50:00,49.49,49.58,49.48,49.56,19332.0,49.49,49.58,49.48,49.56,19332.0
2024-09-12 13:55:00,49.56,49.58,49.52,49.55,13421.0,49.56,49.58,49.52,49.55,13421.0
2024-09-12 14:00:00,49.55,49.58,49.53,49.57,12698.0,49.55,49.58,49.53,49.57,12698.0
2024-09-12 14:05:00,49.57,49.58,49.54,49.55,13717.0,49.57,49.58,49.54,49.55,13717.0
2024-09-12 14:10:00,49.55,49.58,49.54,49.55,12017.0,49.55,49.58,49.54,49.55,12017.0
2024-09-12 14:15:00,49.55,49.63,49.54,49.6,45019.0,49.55,49.63,49.54,49.6,45019.0
2024-09-12 14:20:00,49.61,49.66,49.6,49.63,20179.0,49.61,49.66,49.6,49.63,20179.0
2024-09-12 14:25:00,49.63,49.64,49.57,49.58,14360.0,49.63,49.64,49.57,49.58,14360.0
2024-09-12 14:30:00,49.58,49.6,49.5,49.54,16999.0,49.58,49.6,49.5,49.54,16999.0
2024-09-12 14:35:00,49.53,49.55,49.5,49.52,13701.0,49.53,49.55,49.5,49.52,13701.0
2024-09-12 14:40:00,49.53,49.53,49.5,49.52,18678.0,49.53,49.53,49.5,49.52,18678.0
2024-09-12 14:45:00,49.52,49.52,49.45,49.46,22132.0,49.52,49.52,49.45,49.46,22132.0
2024-09-12 14:50:00,49.47,49.48,49.25,49.29,29955.0,49.47,49.48,49.25,49.29,29955.0
2024-09-12 14:55:00,49.29,49.36,49.27,49.34,30645.0,49.29,49.36,49.27,49.34,30645.0
2024-09-12 15:00:00,49.34,49.37,49.31,49.32,20399.0,49.34,49.37,49.31,49.32,20399.0
2024-09-12 15:05:00,49.32,49.4,49.29,49.4,68751.0,49.32,49.4,49.29,49.4,68751.0
2024-09-12 15:10:00,49.4,49.4,49.34,49.38,25394.0,49.4,49.4,49.34,49.38,25394.0
2024-09-12 15:15:00,49.39,49.46,49.38,49.43,29367.0,49.39,49.46,49.38,49.43,29367.0
2024-09-12 15:20:00,49.44,49.44,49.38,49.42,38246.0,49.44,49.44,49.38,49.42,38246.0
2024-09-12 15:25:00,49.42,49.43,49.36,49.41,29999.0,49.42,49.43,49.36,49.41,29999.0
2024-09-12 15:30:00,49.41,49.49,49.39,49.47,27654.0,49.41,49.49,49.39,49.47,27654.0
2024-09-12 15:35:00,49.47,49.49,49.43,49.48,28941.0,49.47,49.49,49.43,49.48,28941.0
2024-09-12 15:40:00,49.48,49.49,49.45,49.46,46028.0,49.48,49.49,49.45,49.46,46028.0
2024-09-12 15:45:00,49.46,49.51,49.45,49.49,75851.0,49.46,49.51,49.45,49.49,75851.0
2024-09-12 15:50:00,49.49,49.5,49.42,49.46,89300.0,49.49,49.5,49.42,49.46,89300.0
2024-09-12 15:55:00,49.46,49.49,49.43,49.47,288089.0,49.46,49.49,49.43,49.47,288089.0
2024-09-13 09:30:00,49.64,49.77,49.5,49.74,75279.0,49.64,49.77,49.5,49.74,75279.0
2024-09-13 09:35:00,49.73,49.74,49.55,49.55,30091.0,49.73,49.74,49.55,49.55,30091.0
2024-09-13 09:40:00,49.52,49.67,49.52,49.62,28726.0,49.52,49.67,49.52,49.62,28726.0
2024-09-13 09:45:00,49.63,49.77,49.59,49.75,35708.0,49.63,49.77,49.59,49.75,35708.0
2024-09-13 09:50:00,49.73,49.77,49.66,49.74,31618.0,49.73,49.77,49.66,49.74,31618.0
2024-09-13 09:55:00,49.73,49.92,49.73,49.92,25352.0,49.73,49.92,49.73,49.92,25352.0
2024-09-13 10:00:00,49.92,49.98,49.78,49.91,31316.0,49.92,49.98,49.78,49.91,31316.0
2024-09-13 10:05:00,49.94,49.98,49.87,49.93,27560.0,49.94,49.98,49.87,49.93,27560.0
2024-09-13 10:10:00,49.94,50.03,49.88,49.97,33269.0,49.94,50.03,49.88,49.97,33269.0
2024-09-13 10:15:00,49.96,50.05,49.96,50.04,12400.0,49.96,50.05,49.96,50.04,12400.0
2024-09-13 10:20:00,50.04,50.06,49.99,50.06,9482.0,50.04,50.06,49.99,50.06,9482.0
2024-09-13 10:25:00,50.05,50.05,49.97,49.97,16690.0,50.05,50.05,49.97,49.97,16690.0
2024-09-13 10:30:00,49.98,50.03,49.93,50.03,16243.0,49.98,50.03,49.93,50.03,16243.0
2024-09-13 10:35:00,50.02,50.1,50.02,50.07,16221.0,50.02,50.1,50.02,50.07,16221.0
2024-09-13 10:40:00,50.09,50.18,50.09,50.16,13023.0,50.09,50.18,50.09,50.16,13023.0
2024-09-13 10:45:00,50.17,50.21,50.17,50.19,10766.0,50.17,50.21,50.17,50.19,10766.0
2024-09-13 10:50:00,50.19,50.2,50.12,50.17,17677.0,50.19,50.2,50.12,50.17,17677.0
2024-09-13 10:55:00,50.18,50.23,50.15,50.18,12349.0,50.18,50.23,50.15,50.18,12349.0
2024-09-13 11:00:00,50.18,50.19,50.15,50.18,8152.0,50.18,50.19,50.15,50.18,8152.0
2024-09-13 11:05:00,50.19,50.2,50.1,50.1,10301.0,50.19,50.2,50.1,50.1,10301.0
2024-09-13 11:10:00,50.09,50.1,50.03,50.07,18229.0,50.09,50.1,50.03,50.07,18229.0
2024-09-13 11:15:00,50.06,50.06,49.97,49.98,18241.0,50.06,50.06,49.97,49.98,18241.0
2024-09-13 11:20:00,49.98,50.06,49.96,50.06,15125.0,49.98,50.06,49.96,50.06,15125.0
2024-09-13 11:25:00,50.07,50.09,50.01,50.04,11757.0,50.07,50.09,50.01,50.04,11757.0
2024-09-13 11:30:00,50.05,50.06,49.97,49.97,28235.0,50.05,50.06,49.97,49.97,28235.0
2024-09-13 11:35:00,49.98,50.09,49.98,50.09,28978.0,49.98,50.09,49.98,50.09,28978.0
2024-09-13 11:40:00,50.09,50.19,50.09,50.19,14421.0,50.09,50.19,50.09,50.19,14421.0
2024-09-13 11:45:00,50.19,50.26,50.19,50.26,12462.0,50.19,50.26,50.19,50.26,12462.0
2024-09-13 11:50:00,50.25,50.26,50.22,50.23,17599.0,50.25,50.26,50.22,50.23,17599.0
2024-09-13 11:55:00,50.22,50.3,50.2,50.27,29593.0,50.22,50.3,50.2,50.27,29593.0
2024-09-13 12:00:00,50.27,50.32,50.26,50.28,24190.0,50.27,50.32,50.26,50.28,24190.0
2024-09-13 12:05:00,50.27,50.3,50.24,50.3,21391.0,50.27,50.3,50.24,50.3,21391.0
2024-09-13 12:10:00,50.29,50.3,50.22,50.23,28305.0,50.29,50.3,50.22,50.23,28305.0
2024-09-13 12:15:00,50.23,50.27,50.21,50.25,32806.0,50.23,50.27,50.21,50.25,32806.0
2024-09-13 12:20:00,50.25,50.29,50.23,50.28,17030.0,50.25,50.29,50.23,50.28,17030.0
2024-09-13 12:25:00,50.28,50.28,50.22,50.23,15712.0,50.28,50.28,50.22,50.23,15712.0
2024-09-13 12:30:00,50.23,50.24,50.19,50.21,10448.0,50.23,50.24,50.19,50.21,10448.0
2024-09-13 12:35:00,50.21,50.23,50.19,50.22,9181.0,50.21,50.23,50.19,50.22,9181.0
2024-09-13 12:40:00,50.22,50.24,50.17,50.2,25924.0,50.22,50.24,50.17,50.2,25924.0
2024-09-13 12:45:00,50.21,50.25,50.2,50.22,10519.0,50.21,50.25,50.2,50.22,10519.0
2024-09-13 12:50:00,50.22,50.3,50.22,50.26,11616.0,50.22,50.3,50.22,50.26,11616.0
2024-09-13 12:55:00,50.28,50.28,50.26,50.27,5993.0,50.28,50.28,50.26,50.27,5993.0
2024-09-13 13:00:00,50.27,50.28,50.2,50.25,15066.0,50.27,50.28,50.2,50.25,15066.0
2024-09-13 13:05:00,50.24,50.29,50.24,50.28,15178.0,50.24,50.29,50.24,50.28,15178.0
2024-09-13 13:10:00,50.27,50.28,50.25,50.28,8106.0,50.27,50.28,50.25,50.28,8106.0
2024-09-13 13:15:00,50.28,50.31,50.26,50.3,14021.0,50.28,50.31,50.26,50.3,14021.0
2024-09-13 13:20:00,50.29,50.35,50.28,50.32,25628.0,50.29,50.35,50.28,50.32,25628.0
2024-09-13 13:25:00,50.33,50.38,50.32,50.35,26357.0,50.33,50.38,50.32,50.35,26357.0
2024-09-13 13:30:00,50.35,50.37,50.32,50.34,16202.0,50.35,50.37,50.32,50.34,16202.0
2024-09-13 13:35:00,50.34,50.38,50.33,50.36,18253.0,50.34,50.38,50.33,50.36,18253.0
2024-09-13 13:40:00,50.35,50.36,50.32,50.36,23698.0,50.35,50.36,50.32,50.36,23698.0
2024-09-13 13:45:00,50.36,50.38,50.34,50.35,9053.0,50.36,50.38,50.34,50.35,9053.0
2024-09-13 13:50:00,50.35,50.38,50.33,50.37,10464.0,50.35,50.38,50.33,50.37,10464.0
2024-09-13 13:55:00,50.37,50.37,50.34,50.34,28452.0,50.37,50.37,50.34,50.34,28452.0
2024-09-13 14:00:00,50.35,50.36,50.25,50.28,22969.0,50.35,50.36,50.25,50.28,22969.0
2024-09-13 14:05:00,50.29,50.32,50.27,50.31,14776.0,50.29,50.32,50.27,50.31,14776.0
2024-09-13 14:10:00,50.32,50.33,50.3,50.31,13230.0,50.32,50.33,50.3,50.31,13230.0
2024-09-13 14:15:00,50.31,50.31,50.29,50.3,10695.0,50.31,50.31,50.29,50.3,10695.0
2024-09-13 14:20:00,50.31,50.31,50.23,50.23,15524.0,50.31,50.31,50.23,50.23,15524.0
2024-09-13 14:25:00,50.23,50.23,50.18,50.2,11785.0,50.23,50.23,50.18,50.2,11785.0
2024-09-13 14:30:00,50.19,50.19,50.16,50.17,8963.0,50.19,50.19,50.16,50.17,8963.0
2024-09-13 14:35:00,50.16,50.17,50.14,50.17,14110.0,50.16,50.17,50.14,50.17,14110.0
2024-09-13 14:40:00,50.16,50.21,50.12,50.12,16461.0,50.16,50.21,50.12,50.12,16461.0
2024-09-13 14:45:00,50.13,50.18,50.13,50.16,15131.0,50.13,50.18,50.13,50.16,15131.0
2024-09-13 14:50:00,50.15,50.17,50.13,50.15,16516.0,50.15,50.17,50.13,50.15,16516.0
2024-09-13 14:55:00,50.15,50.17,50.12,50.16,15404.0,50.15,50.17,50.12,50.16,15404.0
2024-09-13 15:00:00,50.16,50.16,50.12,50.13,16844.0,50.16,50.16,50.12,50.13,16844.0
2024-09-13 15:05:00,50.15,50.16,50.11,50.12,23476.0,50.15,50.16,50.11,50.12,23476.0
2024-09-13 15:10:00,50.11,50.12,50.07,50.09,29272.0,50.11,50.12,50.07,50.09,29272.0
2024-09-13 15:15:00,50.09,50.21,50.07,50.16,79141.0,50.09,50.21,50.07,50.16,79141.0
2024-09-13 15:20:00,50.16,50.18,50.12,50.15,27604.0,50.16,50.18,50.12,50.15,27604.0
2024-09-13 15:25:00,50.14,50.2,50.13,50.2,40340.0,50.14,50.2,50.13,50.2,40340.0
2024-09-13 15:30:00,50.19,50.22,50.16,50.17,61581.0,50.19,50.22,50.16,50.17,61581.0
2024-09-13 15:35:00,50.18,50.2,50.15,50.19,56359.0,50.18,50.2,50.15,50.19,56359.0
2024-09-13 15:40:00,50.2,50.22,50.17,50.22,28793.0,50.2,50.22,50.17,50.22,28793.0
2024-09-13 15:45:00,50.22,50.25,50.18,50.19,45071.0,50.22,50.25,50.18,50.19,45071.0
2024-09-13 15:50:00,50.2,50.29,50.19,50.28,85563.0,50.2,50.29,50.19,50.28,85563.0
2024-09-13 15:55:00,50.28,50.28,50.19,50.23,142159.0,50.28,50.28,50.19,50.23,142159.0
2024-09-16 09:30:00,50.59,50.99,50.59,50.78,56243.0,50.59,50.99,50.59,50.78,56243.0
2024-09-16 09:35:00,50.81,50.83,50.68,50.76,9319.0,50.81,50.83,50.68,50.76,9319.0
2024-09-16 09:40:00,50.74,50.89,50.73,50.84,8491.0,50.74,50.89,50.73,50.84,8491.0
2024-09-16 09:45:00,50.83,50.89,50.8,50.85,9261.0,50.83,50.89,50.8,50.85,9261.0
2024-09-16 09:50:00,50.87,51.03,50.87,51.01,11764.0,50.87,51.03,50.87,51.01,11764.0
2024-09-16 09:55:00,51.02,51.02,50.9,50.91,30815.0,51.02,51.02,50.9,50.91,30815.0
2024-09-16 10:00:00,50.91,50.94,50.74,50.78,75026.0,50.91,50.94,50.74,50.78,75026.0
2024-09-16 10:05:00,50.8,50.8,50.7,50.76,37440.0,50.8,50.8,50.7,50.76,37440.0
2024-09-16 10:10:00,50.75,50.78,50.67,50.74,32587.0,50.75,50.78,50.67,50.74,32587.0
2024-09-16 10:15:00,50.74,50.74,50.63,50.64,29251.0,50.74,50.74,50.63,50.64,29251.0
2024-09-16 10:20:00,50.64,50.69,50.6,50.63,65595.0,50.64,50.69,50.6,50.63,65595.0
2024-09-16 10:25:00,50.63,50.63,50.53,50.57,42303.0,50.63,50.63,50.53,50.57,42303.0
2024-09-16 10:30:00,50.54,50.54,50.42,50.43,68487.0,50.54,50.54,50.42,50.43,68487.0
2024-09-16 10:35:00,50.43,50.49,50.43,50.46,16917.0,50.43,50.49,50.43,50.46,16917.0
2024-09-16 10:40:00,50.45,50.46,50.4,50.44,35562.0,50.45,50.46,50.4,50.44,35562.0
2024-09-16 10:45:00,50.44,50.47,50.39,50.45,31111.0,50.44,50.47,50.39,50.45,31111.0
2024-09-16 10:50:00,50.44,50.45,50.36,50.36,15492.0,50.44,50.45,50.36,50.36,15492.0
2024-09-16 10:55:00,50.37,50.37,50.3,50.31,14418.0,50.37,50.37,50.3,50.31,14418.0
2024-09-16 11:00:00,50.31,50.31,50.2,50.22,12456.0,50.31,50.31,50.2,50.22,12456.0
2024-09-16 11:05:00,50.22,50.26,50.2,50.23,11113.0,50.22,50.26,50.2,50.23,11113.0
2024-09-16 11:10:00,50.24,50.26,50.23,50.23,15503.0,50.24,50.26,50.23,50.23,15503.0
2024-09-16 11:15:00,50.22,50.29,50.22,50.28,71199.0,50.22,50.29,50.22,50.28,71199.0
2024-09-16 11:20:00,50.27,50.27,50.2,50.22,18753.0,50.27,50.27,50.2,50.22,18753.0
2024-09-16 11:25:00,50.21,50.23,50.12,50.13,36973.0,50.21,50.23,50.12,50.13,36973.0
2024-09-16 11:30:00,50.13,50.16,50.12,50.16,23143.0,50.13,50.16,50.12,50.16,23143.0
2024-09-16 11:35:00,50.16,50.19,50.13,50.13,15065.0,50.16,50.19,50.13,50.13,15065.0
2024-09-16 11:40:00,50.14,50.14,50.09,50.11,10641.0,50.14,50.14,50.09,50.11,10641.0
2024-09-16 11:45:00,50.11,50.14,50.05,50.05,14611.0,50.11,50.14,50.05,50.05,14611.0
2024-09-16 11:50:00,50.05,50.06,49.95,49.97,33800.0,50.05,50.06,49.95,49.97,33800.0
2024-09-16 11:55:00,49.97,50.01,49.94,49.95,23799.0,49.97,50.01,49.94,49.95,23799.0
2024-09-16 12:00:00,49.95,49.97,49.91,49.91,18598.0,49.95,49.97,49.91,49.91,18598.0
2024-09-16 12:05:00,49.91,49.94,49.9,49.93,13672.0,49.91,49.94,49.9,49.93,13672.0
2024-09-16 12:10:00,49.94,49.96,49.84,49.85,18731.0,49.94,49.96,49.84,49.85,18731.0
2024-09-16 12:15:00,49.86,49.89,49.85,49.88,20842.0,49.86,49.89,49.85,49.88,20842.0
2024-09-16 12:20:00,49.87,49.88,49.8,49.87,112740.0,49.87,49.88,49.8,49.87,112740.0
2024-09-16 12:25:00,49.88,50.01,49.88,49.99,17940.0,49.88,50.01,49.88,49.99,17940.0
2024-09-16 12:30:00,49.98,50.01,49.94,49.95,14275.0,49.98,50.01,49.94,49.95,14275.0
2024-09-16 12:35:00,49.94,50.01,49.94,49.94,15193.0,49.94,50.01,49.94,49.94,15193.0
2024-09-16 12:40:00,49.94,49.96,49.87,49.88,17455.0,49.94,49.96,49.87,49.88,17455.0
2024-09-16 12:45:00,49.88,49.93,49.87,49.93,45043.0,49.88,49.93,49.87,49.93,45043.0
2024-09-16 12:50:00,49.94,49.96,49.91,49.92,22093.0,49.94,49.96,49.91,49.92,22093.0
2024-09-16 12:55:00,49.92,49.96,49.92,49.95,14956.0,49.92,49.96,49.92,49.95,14956.0
2024-09-16 13:00:00,49.95,49.97,49.92,49.93,17371.0,49.95,49.97,49.92,49.93,17371.0
2024-09-16 13:05:00,49.93,49.94,49.92,49.93,13838.0,49.93,49.94,49.92,49.93,13838.0
2024-09-16 13:10:00,49.94,49.97,49.93,49.96,22329.0,49.94,49.97,49.93,49.96,22329.0
2024-09-16 13:15:00,49.96,49.97,49.91,49.96,30388.0,49.96,49.97,49.91,49.96,30388.0
2024-09-16 13:20:00,49.97,49.97,49.9,49.93,38244.0,49.97,49.97,49.9,49.93,38244.0
2024-09-16 13:25:00,49.93,49.94,49.89,49.9,34647.0,49.93,49.94,49.89,49.9,34647.0
2024-09-16 13:30:00,49.91,49.92,49.89,49.9,22436.0,49.91,49.92,49.89,49.9,22436.0
2024-09-16 13:35:00,49.9,49.92,49.88,49.9,27692.0,49.9,49.92,49.88,49.9,27692.0
2024-09-16 13:40:00,49.9,49.94,49.88,49.94,29025.0,49.9,49.94,49.88,49.94,29025.0
2024-09-16 13:45:00,49.94,49.95,49.92,49.94,13658.0,49.94,49.95,49.92,49.94,13658.0
2024-09-16 13:50:00,49.94,49.94,49.9,49.91,19649.0,49.94,49.94,49.9,49.91,19649.0
2024-09-16 13:55:00,49.9,49.9,49.88,49.89,18179.0,49.9,49.9,49.88,49.89,18179.0
2024-09-16 14:00:00,49.89,49.9,49.88,49.89,22110.0,49.89,49.9,49.88,49.89,22110.0
2024-09-16 14:05:00,49.89,49.93,49.86,49.91,30586.0,49.89,49.93,49.86,49.91,30586.0
2024-09-16 14:10:00,49.91,49.93,49.91,49.92,12481.0,49.91,49.93,49.91,49.92,12481.0
2024-09-16 14:15:00,49.91,49.92,49.88,49.9,22183.0,49.91,49.92,49.88,49.9,22183.0
2024-09-16 14:20:00,49.89,49.9,49.87,49.9,128191.0,49.89,49.9,49.87,49.9,128191.0
2024-09-16 14:25:00,49.89,49.94,49.88,49.91,90344.0,49.89,49.94,49.88,49.91,90344.0
2024-09-16 14:30:00,49.91,49.95,49.91,49.92,72514.0,49.91,49.95,49.91,49.92,72514.0
2024-09-16 14:35:00,49.93,49.94,49.89,49.9,36679.0,49.93,49.94,49.89,49.9,36679.0
2024-09-16 14:40:00,49.9,49.9,49.82,49.83,23467.0,49.9,49.9,49.82,49.83,23467.0
2024-09-16 14:45:00,49.82,49.83,49.8,49.8,14370.0,49.82,49.83,49.8,49.8,14370.0
2024-09-16 14:50:00,49.8,49.83,49.8,49.81,15699.0,49.8,49.83,49.8,49.81,15699.0
2024-09-16 14:55:00,49.82,49.84,49.8,49.8,19867.0,49.82,49.84,49.8,49.8,19867.0
2024-09-16 15:00:00,49.8,49.81,49.78,49.78,30994.0,49.8,49.81,49.78,49.78,30994.0
2024-09-16 15:05:00,49.78,49.82,49.76,49.76,21114.0,49.78,49.82,49.76,49.76,21114.0
2024-09-16 15:10:00,49.77,49.78,49.73,49.74,14892.0,49.77,49.78,49.73,49.74,14892.0
2024-09-16 15:15:00,49.74,49.76,49.71,49.76,26357.0,49.74,49.76,49.71,49.76,26357.0
2024-09-16 15:20:00,49.76,49.76,49.72,49.73,18104.0,49.76,49.76,49.72,49.73,18104.0
2024-09-16 15:25:00,49.73,49.78,49.72,49.78,21096.0,49.73,49.78,49.72,49.78,21096.0
2024-09-16 15:30:00,49.78,49.87,49.77,49.84,48573.0,49.78,49.87,49.77,49.84,48573.0
2024-09-16 15:35:00,49.84,49.9,49.84,49.88,27826.0,49.84,49.9,49.84,49.88,27826.0
2024-09-16 15:40:00,49.88,49.95,49.88,49.93,47506.0,49.88,49.95,49.88,49.93,47506.0
2024-09-16 15:45:00,49.93,50.0,49.89,49.9,65880.0,49.93,50.0,49.89,49.9,65880.0
2024-09-16 15:50:00,49.91,50.0,49.79,49.87,301915.0,49.91,50.0,49.79,49.87,301915.0
2024-09-16 15:55:00,49.86,49.88,49.69,49.74,625490.0,49.86,49.88,49.69,49.74,625490.0
2024-09-17 09:30:00,50.08,50.32,49.91,50.15,99491.0,50.08,50.32,49.91,50.15,99491.0
2024-09-17 09:35:00,50.16,50.19,50.1,50.11,12671.0,50.16,50.19,50.1,50.11,12671.0
2024-09-17 09:40:00,50.12,50.13,50.01,50.02,7965.0,50.12,50.13,50.01,50.02,7965.0
2024-09-17 09:45:00,50.03,50.15,50.03,50.13,43732.0,50.03,50.15,50.03,50.13,43732.0
2024-09-17 09:50:00,50.12,50.16,49.97,49.97,55956.0,50.12,50.16,49.97,49.97,55956.0
2024-09-17 09:55:00,49.99,50.12,49.95,50.1,21252.0,49.99,50.12,49.95,50.1,21252.0
2024-09-17 10:00:00,50.12,50.28,50.07,50.28,47102.0,50.12,50.28,50.07,50.28,47102.0
2024-09-17 10:05:00,50.27,50.52,50.26,50.52,32771.0,50.27,50.52,50.26,50.52,32771.0
2024-09-17 10:10:00,50.52,50.6,50.43,50.52,42633.0,50.52,50.6,50.43,50.52,42633.0
2024-09-17 10:15:00,50.51,50.67,50.49,50.64,28846.0,50.51,50.67,50.49,50.64,28846.0
2024-09-17 10:20:00,50.65,50.66,50.42,50.45,33585.0,50.65,50.66,50.42,50.45,33585.0
2024-09-17 10:25:00,50.46,50.5,50.42,50.48,25485.0,50.46,50.5,50.42,50.48,25485.0
2024-09-17 10:30:00,50.48,50.53,50.44,50.47,27485.0,50.48,50.53,50.44,50.47,27485.0
2024-09-17 10:35:00,50.47,50.51,50.41,50.48,19377.0,50.47,50.51,50.41,50.48,19377.0
2024-09-17 10:40:00,50.48,50.52,50.46,50.51,17127.0,50.48,50.52,50.46,50.51,17127.0
2024-09-17 10:45:00,50.51,50.68,50.51,50.68,27293.0,50.51,50.68,50.51,50.68,27293.0
2024-09-17 10:50:00,50.67,50.71,50.63,50.67,34343.0,50.67,50.71,50.63,50.67,34343.0
2024-09-17 10:55:00,50.67,50.68,50.5,50.57,25789.0,50.67,50.68,50.5,50.57,25789.0
2024-09-17 11:00:00,50.57,50.57,50.47,50.48,40649.0,50.57,50.57,50.47,50.48,40649.0
2024-09-17 11:05:00,50.49,50.56,50.49,50.55,26006.0,50.49,50.56,50.49,50.55,26006.0
2024-09-17 11:10:00,50.54,50.58,50.51,50.55,17855.0,50.54,50.58,50.51,50.55,17855.0
2024-09-17 11:15:00,50.55,50.58,50.52,50.57,24800.0,50.55,50.58,50.52,50.57,24800.0
2024-09-17 11:20:00,50.56,50.57,50.49,50.54,18161.0,50.56,50.57,50.49,50.54,18161.0
2024-09-17 11:25:00,50.54,50.56,50.49,50.52,19958.0,50.54,50.56,50.49,50.52,19958.0
2024-09-17 11:30:00,50.52,50.62,50.48,50.62,17881.0,50.52,50.62,50.48,50.62,17881.0
2024-09-17 11:35:00,50.61,50.64,50.58,50.63,20148.0,50.61,50.64,50.58,50.63,20148.0
2024-09-17 11:40:00,50.63,50.63,50.55,50.56,12641.0,50.63,50.63,50.55,50.56,12641.0
2024-09-17 11:45:00,50.58,50.6,50.56,50.57,15782.0,50.58,50.6,50.56,50.57,15782.0
2024-09-17 11:50:00,50.57,50.64,50.56,50.63,23521.0,50.57,50.64,50.56,50.63,23521.0
2024-09-17 11:55:00,50.64,50.69,50.64,50.69,23450.0,50.64,50.69,50.64,50.69,23450.0
2024-09-17 12:00:00,50.68,50.72,50.66,50.67,21186.0,50.68,50.72,50.66,50.67,21186.0
2024-09-17 12:05:00,50.67,50.71,50.65,50.69,28919.0,50.67,50.71,50.65,50.69,28919.0
2024-09-17 12:10:00,50.68,50.72,50.67,50.7,19771.0,50.68,50.72,50.67,50.7,19771.0
2024-09-17 12:15:00,50.69,50.75,50.68,50.72,37716.0,50.69,50.75,50.68,50.72,37716.0
2024-09-17 12:20:00,50.71,50.73,50.54,50.65,43417.0,50.71,50.73,50.54,50.65,43417.0
2024-09-17 12:25:00,50.66,50.72,50.57,50.7,48137.0,50.66,50.72,50.57,50.7,48137.0
2024-09-17 12:30:00,50.69,50.76,50.64,50.75,19966.0,50.69,50.76,50.64,50.75,19966.0
2024-09-17 12:35:00,50.74,50.75,50.61,50.62,27867.0,50.74,50.75,50.61,50.62,27867.0
2024-09-17 12:40:00,50.62,50.69,50.6,50.69,30763.0,50.62,50.69,50.6,50.69,30763.0
2024-09-17 12:45:00,50.69,50.71,50.56,50.57,20805.0,50.69,50.71,50.56,50.57,20805.0
2024-09-17 12:50:00,50.57,50.59,50.53,50.55,15370.0,50.57,50.59,50.53,50.55,15370.0
2024-09-17 12:55:00,50.56,50.62,50.53,50.57,29632.0,50.56,50.62,50.53,50.57,29632.0
2024-09-17 13:00:00,50.56,50.65,50.55,50.63,16083.0,50.56,50.65,50.55,50.63,16083.0
2024-09-17 13:05:00,50.63,50.7,50.61,50.69,10339.0,50.63,50.7,50.61,50.69,10339.0
2024-09-17 13:10:00,50.69,50.7,50.63,50.69,14772.0,50.69,50.7,50.63,50.69,14772.0
2024-09-17 13:15:00,50.69,50.74,50.67,50.72,17792.0,50.69,50.74,50.67,50.72,17792.0
2024-09-17 13:20:00,50.72,50.79,50.72,50.78,12841.0,50.72,50.79,50.72,50.78,12841.0
2024-09-17 13:25:00,50.79,50.81,50.76,50.78,14531.0,50.79,50.81,50.76,50.78,14531.0
2024-09-17 13:30:00,50.77,50.82,50.7,50.7,14471.0,50.77,50.82,50.7,50.7,14471.0
2024-09-17 13:35:00,50.7,50.8,50.69,50.78,205137.0,50.7,50.8,50.69,50.78,205137.0
2024-09-17 13:40:00,50.78,50.78,50.72,50.73,18088.0,50.78,50.78,50.72,50.73,18088.0
2024-09-17 13:45:00,50.72,50.74,50.66,50.73,29106.0,50.72,50.74,50.66,50.73,29106.0
2024-09-17 13:50:00,50.74,50.79,50.73,50.78,28136.0,50.74,50.79,50.73,50.78,28136.0
2024-09-17 13:55:00,50.78,50.78,50.7,50.7,19669.0,50.78,50.78,50.7,50.7,19669.0
2024-09-17 14:00:00,50.7,50.73,50.69,50.72,16681.0,50.7,50.73,50.69,50.72,16681.0
2024-09-17 14:05:00,50.72,50.75,50.69,50.69,29431.0,50.72,50.75,50.69,50.69,29431.0
2024-09-17 14:10:00,50.7,50.7,50.58,50.59,33091.0,50.7,50.7,50.58,50.59,33091.0
2024-09-17 14:15:00,50.59,50.66,50.58,50.64,27736.0,50.59,50.66,50.58,50.64,27736.0
2024-09-17 14:20:00,50.64,50.71,50.61,50.7,20702.0,50.64,50.71,50.61,50.7,20702.0
2024-09-17 14:25:00,50.7,50.7,50.6,50.64,24537.0,50.7,50.7,50.6,50.64,24537.0
2024-09-17 14:30:00,50.64,50.67,50.6,50.65,18059.0,50.64,50.67,50.6,50.65,18059.0
2024-09-17 14:35:00,50.66,50.69,50.64,50.68,21801.0,50.66,50.69,50.64,50.68,21801.0
2024-09-17 14:40:00,50.67,50.72,50.66,50.69,37509.0,50.67,50.72,50.66,50.69,37509.0
2024-09-17 14:45:00,50.7,50.71,50.59,50.64,40515.0,50.7,50.71,50.59,50.64,40515.0
2024-09-17 14:50:00,50.64,50.65,50.6,50.65,65611.0,50.64,50.65,50.6,50.65,65611.0
2024-09-17 14:55:00,50.65,50.7,50.64,50.68,34086.0,50.65,50.7,50.64,50.68,34086.0
2024-09-17 15:00:00,50.68,50.69,50.6,50.6,12183.0,50.68,50.69,50.6,50.6,12183.0
2024-09-17 15:05:00,50.59,50.64,50.58,50.63,18474.0,50.59,50.64,50.58,50.63,18474.0
2024-09-17 15:10:00,50.62,50.66,50.61,50.65,19575.0,50.62,50.66,50.61,50.65,19575.0
2024-09-17 15:15:00,50.65,50.66,50.61,50.63,24529.0,50.65,50.66,50.61,50.63,24529.0
2024-09-17 15:20:00,50.63,50.64,50.55,50.55,61296.0,50.63,50.64,50.55,50.55,61296.0
2024-09-17 15:25:00,50.55,50.61,50.55,50.6,73373.0,50.55,50.61,50.55,50.6,73373.0
2024-09-17 15:30:00,50.6,50.64,50.58,50.62,26926.0,50.6,50.64,50.58,50.62,26926.0
2024-09-17 15:35:00,50.62,50.65,50.57,50.64,30423.0,50.62,50.65,50.57,50.64,30423.0
2024-09-17 15:40:00,50.64,50.65,50.58,50.59,30024.0,50.64,50.65,50.58,50.59,30024.0
2024-09-17 15:45:00,50.59,50.71,50.58,50.7,48156.0,50.59,50.71,50.58,50.7,48156.0
2024-09-17 15:50:00,50.7,50.74,50.66,50.71,78601.0,50.7,50.74,50.66,50.71,78601.0
2024-09-17 15:55:00,50.71,50.75,50.68,50.71,209215.0,50.71,50.75,50.68,50.71,209215.0
2024-09-18 09:30:00,51.0,51.27,50.86,51.24,86001.0,51.0,51.27,50.86,51.24,86001.0
2024-09-18 09:35:00,51.24,51.39,51.15,51.35,27099.0,51.24,51.39,51.15,51.35,27099.0
2024-09-18 09:40:00,51.35,51.37,51.21,51.37,14031.0,51.35,51.37,51.21,51.37,14031.0
2024-09-18 09:45:00,51.36,51.5,51.35,51.44,30413.0,51.36,51.5,51.35,51.44,30413.0
2024-09-18 09:50:00,51.45,51.48,51.37,51.41,22680.0,51.45,51.48,51.37,51.41,22680.0
2024-09-18 09:55:00,51.41,51.53,51.41,51.48,25032.0,51.41,51.53,51.41,51.48,25032.0
2024-09-18 10:00:00,51.47,51.72,51.4,51.71,76392.0,51.47,51.72,51.4,51.71,76392.0
2024-09-18 10:05:00,51.7,51.86,51.69,51.8,77337.0,51.7,51.86,51.69,51.8,77337.0
2024-09-18 10:10:00,51.81,51.85,51.76,51.81,29102.0,51.81,51.85,51.76,51.81,29102.0
2024-09-18 10:15:00,51.82,51.92,51.79,51.83,27924.0,51.82,51.92,51.79,51.83,27924.0
2024-09-18 10:20:00,51.83,51.89,51.77,51.87,40815.0,51.83,51.89,51.77,51.87,40815.0
2024-09-18 10:25:00,51.87,51.91,51.76,51.89,33891.0,51.87,51.91,51.76,51.89,33891.0
2024-09-18 10:30:00,51.88,51.92,51.63,51.67,56306.0,51.88,51.92,51.63,51.67,56306.0
2024-09-18 10:35:00,51.68,51.68,51.38,51.39,115405.0,51.68,51.68,51.38,51.39,115405.0
2024-09-18 10:40:00,51.38,51.41,51.23,51.26,25002.0,51.38,51.41,51.23,51.26,25002.0
2024-09-18 10:45:00,51.26,51.35,51.26,51.29,33031.0,51.26,51.35,51.26,51.29,33031.0
2024-09-18 10:50:00,51.27,51.3,51.11,51.11,22679.0,51.27,51.3,51.11,51.11,22679.0
2024-09-18 10:55:00,51.12,51.13,50.92,50.93,29123.0,51.12,51.13,50.92,50.93,29123.0
2024-09-18 11:00:00,50.92,50.98,50.88,50.89,20998.0,50.92,50.98,50.88,50.89,20998.0
2024-09-18 11:05:00,50.89,51.07,50.89,51.07,34119.0,50.89,51.07,50.89,51.07,34119.0
2024-09-18 11:10:00,51.07,51.1,50.95,51.09,37506.0,51.07,51.1,50.95,51.09,37506.0
2024-09-18 11:15:00,51.09,51.09,51.0,51.06,14962.0,51.09,51.09,51.0,51.06,14962.0
2024-09-18 11:20:00,51.07,51.08,51.0,51.04,17403.0,51.07,51.08,51.0,51.04,17403.0
2024-09-18 11:25:00,51.04,51.11,51.02,51.11,42352.0,51.04,51.11,51.02,51.11,42352.0
2024-09-18 11:30:00,51.11,51.11,50.99,51.02,21070.0,51.11,51.11,50.99,51.02,21070.0
2024-09-18 11:35:00,51.03,51.06,50.99,51.01,21302.0,51.03,51.06,50.99,51.01,21302.0
2024-09-18 11:40:00,51.02,51.06,50.98,51.02,12296.0,51.02,51.06,50.98,51.02,12296.0
2024-09-18 11:45:00,51.02,51.06,50.98,50.99,18113.0,51.02,51.06,50.98,50.99,18113.0
2024-09-18 11:50:00,50.99,51.0,50.96,51.0,7747.0,50.99,51.0,50.96,51.0,7747.0
2024-09-18 11:55:00,51.0,51.04,50.98,51.03,9219.0,51.0,51.04,50.98,51.03,9219.0
2024-09-18 12:00:00,51.02,51.05,50.94,50.96,9413.0,51.02,51.05,50.94,50.96,9413.0
2024-09-18 12:05:00,50.96,51.06,50.96,51.06,9356.0,50.96,51.06,50.96,51.06,9356.0
2024-09-18 12:10:00,51.05,51.12,51.05,51.11,22101.0,51.05,51.12,51.05,51.11,22101.0
2024-09-18 12:15:00,51.11,51.14,51.09,51.13,28205.0,51.11,51.14,51.09,51.13,28205.0
2024-09-18 12:20:00,51.12,51.13,51.04,51.1,9582.0,51.12,51.13,51.04,51.1,9582.0
2024-09-18 12:25:00,51.09,51.13,51.09,51.11,10492.0,51.09,51.13,51.09,51.11,10492.0
2024-09-18 12:30:00,51.11,51.12,51.08,51.12,6709.0,51.11,51.12,51.08,51.12,6709.0
2024-09-18 12:35:00,51.12,51.16,51.1,51.12,35830.0,51.12,51.16,51.1,51.12,35830.0
2024-09-18 12:40:00,51.12,51.25,51.11,51.22,16893.0,51.12,51.25,51.11,51.22,16893.0
2024-09-18 12:45:00,51.22,51.24,51.2,51.21,14189.0,51.22,51.24,51.2,51.21,14189.0
2024-09-18 12:50:00,51.21,51.27,51.21,51.27,13709.0,51.21,51.27,51.21,51.27,13709.0
2024-09-18 12:55:00,51.27,51.27,51.21,51.26,16295.0,51.27,51.27,51.21,51.26,16295.0
2024-09-18 13:00:00,51.26,51.28,51.22,51.23,11903.0,51.26,51.28,51.22,51.23,11903.0
2024-09-18 13:05:00,51.23,51.23,51.17,51.23,16385.0,51.23,51.23,51.17,51.23,16385.0
2024-09-18 13:10:00,51.23,51.24,51.2,51.23,34144.0,51.23,51.24,51.2,51.23,34144.0
2024-09-18 13:15:00,51.24,51.25,51.18,51.23,44783.0,51.24,51.25,51.18,51.23,44783.0
2024-09-18 13:20:00,51.23,51.24,51.17,51.24,15119.0,51.23,51.24,51.17,51.24,15119.0
2024-09-18 13:25:00,51.25,51.34,51.24,51.34,18500.0,51.25,51.34,51.24,51.34,18500.0
2024-09-18 13:30:00,51.35,51.41,51.34,51.37,12846.0,51.35,51.41,51.34,51.37,12846.0
2024-09-18 13:35:00,51.38,51.42,51.31,51.32,14920.0,51.38,51.42,51.31,51.32,14920.0
2024-09-18 13:40:00,51.32,51.35,51.29,51.35,8662.0,51.32,51.35,51.29,51.35,8662.0
2024-09-18 13:45:00,51.35,51.41,51.32,51.4,48193.0,51.35,51.41,51.32,51.4,48193.0
2024-09-18 13:50:00,51.4,51.43,51.37,51.39,29608.0,51.4,51.43,51.37,51.39,29608.0
2024-09-18 13:55:00,51.39,51.4,51.3,51.36,43210.0,51.39,51.4,51.3,51.36,43210.0
2024-09-18 14:00:00,51.31,51.86,51.22,51.7,82779.0,51.31,51.86,51.22,51.7,82779.0
2024-09-18 14:05:00,51.72,51.83,51.68,51.77,24065.0,51.72,51.83,51.68,51.77,24065.0
2024-09-18 14:10:00,51.78,51.78,51.44,51.52,17112.0,51.78,51.78,51.44,51.52,17112.0
2024-09-18 14:15:00,51.57,51.65,51.53,51.57,23641.0,51.57,51.65,51.53,51.57,23641.0
2024-09-18 14:20:00,51.58,51.64,51.54,51.64,12009.0,51.58,51.64,51.54,51.64,12009.0
2024-09-18 14:25:00,51.65,51.67,51.57,51.64,15680.0,51.65,51.67,51.57,51.64,15680.0
2024-09-18 14:30:00,51.66,51.8,51.65,51.79,22550.0,51.66,51.8,51.65,51.79,22550.0
2024-09-18 14:35:00,51.78,51.85,51.65,51.79,67744.0,51.78,51.85,51.65,51.79,67744.0
2024-09-18 14:40:00,51.78,51.82,51.53,51.57,25412.0,51.78,51.82,51.53,51.57,25412.0
2024-09-18 14:45:00,51.58,51.73,51.57,51.66,15563.0,51.58,51.73,51.57,51.66,15563.0
2024-09-18 14:50:00,51.65,51.77,51.65,51.73,14286.0,51.65,51.77,51.65,51.73,14286.0
2024-09-18 14:55:00,51.73,51.77,51.49,51.49,15700.0,51.73,51.77,51.49,51.49,15700.0
2024-09-18 15:00:00,51.48,51.51,51.28,51.37,26177.0,51.48,51.51,51.28,51.37,26177.0
2024-09-18 15:05:00,51.35,51.4,51.22,51.39,25179.0,51.35,51.4,51.22,51.39,25179.0
2024-09-18 15:10:00,51.36,51.6,51.35,51.56,26868.0,51.36,51.6,51.35,51.56,26868.0
2024-09-18 15:15:00,51.55,51.58,51.49,51.52,12584.0,51.55,51.58,51.49,51.52,12584.0
2024-09-18 15:20:00,51.52,51.53,51.28,51.4,36435.0,51.52,51.53,51.28,51.4,36435.0
2024-09-18 15:25:00,51.4,51.68,51.4,51.6,71434.0,51.4,51.68,51.4,51.6,71434.0
2024-09-18 15:30:00,51.6,51.6,51.28,51.28,31234.0,51.6,51.6,51.28,51.28,31234.0
2024-09-18 15:35:00,51.28,51.32,51.19,51.26,33036.0,51.28,51.32,51.19,51.26,33036.0
2024-09-18 15:40:00,51.26,51.27,51.13,51.13,44585.0,51.26,51.27,51.13,51.13,44585.0
2024-09-18 15:45:00,51.1,51.12,50.95,50.97,39449.0,51.1,51.12,50.95,50.97,39449.0
2024-09-18 15:50:00,50.96,51.04,50.91,51.02,66696.0,50.96,51.04,50.91,51.02,66696.0
2024-09-18 15:55:00,51.02,51.12,50.97,51.0,213869.0,51.02,51.12,50.97,51.0,213869.0
2024-09-19 09:30:00,51.9,52.04,51.75,51.8,83505.0,51.9,52.04,51.75,51.8,83505.0
2024-09-19 09:35:00,51.81,51.81,51.69,51.71,10855.0,51.81,51.81,51.69,51.71,10855.0
2024-09-19 09:40:00,51.7,51.79,51.7,51.77,17399.0,51.7,51.79,51.7,51.77,17399.0
2024-09-19 09:45:00,51.78,51.86,51.72,51.75,25717.0,51.78,51.86,51.72,51.75,25717.0
2024-09-19 09:50:00,51.75,51.75,51.55,51.55,13780.0,51.75,51.75,51.55,51.55,13780.0
2024-09-19 09:55:00,51.54,51.64,51.54,51.58,6893.0,51.54,51.64,51.54,51.58,6893.0
2024-09-19 10:00:00,51.59,51.61,51.49,51.53,11686.0,51.59,51.61,51.49,51.53,11686.0
2024-09-19 10:05:00,51.53,51.53,51.39,51.41,20614.0,51.53,51.53,51.39,51.41,20614.0
2024-09-19 10:10:00,51.39,51.42,51.37,51.42,19789.0,51.39,51.42,51.37,51.42,19789.0
2024-09-19 10:15:00,51.43,51.47,51.38,51.46,24152.0,51.43,51.47,51.38,51.46,24152.0
2024-09-19 10:20:00,51.46,51.48,51.41,51.44,15500.0,51.46,51.48,51.41,51.44,15500.0
2024-09-19 10:25:00,51.43,51.56,51.42,51.55,48410.0,51.43,51.56,51.42,51.55,48410.0
2024-09-19 10:30:00,51.54,51.67,51.51,51.67,20815.0,51.54,51.67,51.51,51.67,20815.0
2024-09-19 10:35:00,51.68,51.75,51.66,51.7,27470.0,51.68,51.75,51.66,51.7,27470.0
2024-09-19 10:40:00,51.73,51.75,51.64,51.75,22035.0,51.73,51.75,51.64,51.75,22035.0
2024-09-19 10:45:00,51.74,51.75,51.61,51.68,44361.0,51.74,51.75,51.61,51.68,44361.0
2024-09-19 10:50:00,51.68,51.75,51.65,51.66,37000.0,51.68,51.75,51.65,51.66,37000.0
2024-09-19 10:55:00,51.65,51.71,51.65,51.68,13761.0,51.65,51.71,51.65,51.68,13761.0
2024-09-19 11:00:00,51.67,51.79,51.66,51.78,19101.0,51.67,51.79,51.66,51.78,19101.0
2024-09-19 11:05:00,51.79,51.83,51.74,51.8,30062.0,51.79,51.83,51.74,51.8,30062.0
2024-09-19 11:10:00,51.8,51.9,51.8,51.85,20272.0,51.8,51.9,51.8,51.85,20272.0
2024-09-19 11:15:00,51.86,51.97,51.86,51.96,12584.0,51.86,51.97,51.86,51.96,12584.0
2024-09-19 11:20:00,51.96,52.05,51.95,52.04,13682.0,51.96,52.05,51.95,52.04,13682.0
2024-09-19 11:25:00,52.04,52.05,52.0,52.02,15421.0,52.04,52.05,52.0,52.02,15421.0
2024-09-19 11:30:00,52.02,52.05,51.99,52.0,11480.0,52.02,52.05,51.99,52.0,11480.0
2024-09-19 11:35:00,52.01,52.1,52.01,52.06,20242.0,52.01,52.1,52.01,52.06,20242.0
2024-09-19 11:40:00,52.07,52.09,52.0,52.03,22365.0,52.07,52.09,52.0,52.03,22365.0
2024-09-19 11:45:00,52.01,52.05,52.0,52.03,11055.0,52.01,52.05,52.0,52.03,11055.0
2024-09-19 11:50:00,52.03,52.03,51.95,51.96,21606.0,52.03,52.03,51.95,51.96,21606.0
2024-09-19 11:55:00,51.96,51.99,51.93,51.98,14146.0,51.96,51.99,51.93,51.98,14146.0
2024-09-19 12:00:00,51.98,52.01,51.97,52.01,8787.0,51.98,52.01,51.97,52.01,8787.0
2024-09-19 12:05:00,52.01,52.03,52.0,52.01,7517.0,52.01,52.03,52.0,52.01,7517.0
2024-09-19 12:10:00,51.99,52.0,51.9,51.91,26552.0,51.99,52.0,51.9,51.91,26552.0
2024-09-19 12:15:00,51.92,51.97,51.89,51.96,12426.0,51.92,51.97,51.89,51.96,12426.0
2024-09-19 12:20:00,51.96,52.02,51.94,51.95,20367.0,51.96,52.02,51.94,51.95,20367.0
2024-09-19 12:25:00,51.94,52.02,51.94,52.02,9333.0,51.94,52.02,51.94,52.02,9333.0
2024-09-19 12:30:00,52.02,52.06,52.0,52.04,14582.0,52.02,52.06,52.0,52.04,14582.0
2024-09-19 12:35:00,52.04,52.05,52.0,52.0,11739.0,52.04,52.05,52.0,52.0,11739.0
2024-09-19 12:40:00,52.0,52.01,51.96,51.97,11638.0,52.0,52.01,51.96,51.97,11638.0
2024-09-19 12:45:00,51.98,52.01,51.96,51.98,9944.0,51.98,52.01,51.96,51.98,9944.0
2024-09-19 12:50:00,51.98,51.98,51.94,51.97,20407.0,51.98,51.98,51.94,51.97,20407.0
2024-09-19 12:55:00,51.97,51.97,51.9,51.93,10626.0,51.97,51.97,51.9,51.93,10626.0
2024-09-19 13:00:00,51.92,51.97,51.91,51.96,10517.0,51.92,51.97,51.91,51.96,10517.0
2024-09-19 13:05:00,51.97,52.0,51.95,51.98,16330.0,51.97,52.0,51.95,51.98,16330.0
2024-09-19 13:10:00,51.98,51.98,51.94,51.97,7299.0,51.98,51.98,51.94,51.97,7299.0
2024-09-19 13:15:00,51.96,52.01,51.96,51.99,6714.0,51.96,52.01,51.96,51.99,6714.0
2024-09-19 13:20:00,52.01,52.02,51.95,51.95,10719.0,52.01,52.02,51.95,51.95,10719.0
2024-09-19 13:25:00,51.95,51.99,51.94,51.96,7556.0,51.95,51.99,51.94,51.96,7556.0
2024-09-19 13:30:00,51.97,52.0,51.96,51.99,5982.0,51.97,52.0,51.96,51.99,5982.0
2024-09-19 13:35:00,51.98,52.03,51.97,52.01,12490.0,51.98,52.03,51.97,52.01,12490.0
2024-09-19 13:40:00,52.01,52.08,52.0,52.08,10418.0,52.01,52.08,52.0,52.08,10418.0
2024-09-19 13:45:00,52.09,52.12,52.07,52.08,9540.0,52.09,52.12,52.07,52.08,9540.0
2024-09-19 13:50:00,52.08,52.11,52.07,52.11,10618.0,52.08,52.11,52.07,52.11,10618.0
2024-09-19 13:55:00,52.11,52.11,52.03,52.04,14290.0,52.11,52.11,52.03,52.04,14290.0
2024-09-19 14:00:00,52.04,52.08,52.03,52.08,10062.0,52.04,52.08,52.03,52.08,10062.0
2024-09-19 14:05:00,52.08,52.08,51.96,51.97,11988.0,52.08,52.08,51.96,51.97,11988.0
2024-09-19 14:10:00,51.96,51.96,51.91,51.93,13109.0,51.96,51.96,51.91,51.93,13109.0
2024-09-19 14:15:00,51.93,51.93,51.87,51.91,28469.0,51.93,51.93,51.87,51.91,28469.0
2024-09-19 14:20:00,51.93,51.93,51.86,51.9,19055.0,51.93,51.93,51.86,51.9,19055.0
2024-09-19 14:25:00,51.9,51.91,51.86,51.87,28348.0,51.9,51.91,51.86,51.87,28348.0
2024-09-19 14:30:00,51.87,51.88,51.83,51.88,31187.0,51.87,51.88,51.83,51.88,31187.0
2024-09-19 14:35:00,51.88,51.88,51.85,51.87,24404.0,51.88,51.88,51.85,51.87,24404.0
2024-09-19 14:40:00,51.87,51.88,51.85,51.87,21561.0,51.87,51.88,51.85,51.87,21561.0
2024-09-19 14:45:00,51.86,51.88,51.84,51.85,34263.0,51.86,51.88,51.84,51.85,34263.0
2024-09-19 14:50:00,51.85,51.86,51.8,51.86,28334.0,51.85,51.86,51.8,51.86,28334.0
2024-09-19 14:55:00,51.86,51.86,51.8,51.84,43838.0,51.86,51.86,51.8,51.84,43838.0
2024-09-19 15:00:00,51.84,51.86,51.8,51.86,39869.0,51.84,51.86,51.8,51.86,39869.0
2024-09-19 15:05:00,51.86,51.86,51.81,51.84,27629.0,51.86,51.86,51.81,51.84,27629.0
2024-09-19 15:10:00,51.84,51.88,51.83,51.85,33154.0,51.84,51.88,51.83,51.85,33154.0
2024-09-19 15:15:00,51.84,51.87,51.81,51.85,32479.0,51.84,51.87,51.81,51.85,32479.0
2024-09-19 15:20:00,51.85,51.89,51.82,51.89,33559.0,51.85,51.89,51.82,51.89,33559.0
2024-09-19 15:25:00,51.89,51.89,51.83,51.84,50570.0,51.89,51.89,51.83,51.84,50570.0
2024-09-19 15:30:00,51.83,51.84,51.72,51.77,96903.0,51.83,51.84,51.72,51.77,96903.0
2024-09-19 15:35:00,51.77,51.79,51.73,51.76,48873.0,51.77,51.79,51.73,51.76,48873.0
2024-09-19 15:40:00,51.76,51.8,51.7,51.7,59143.0,51.76,51.8,51.7,51.7,59143.0
2024-09-19 15:45:00,51.69,51.83,51.68,51.82,63217.0,51.69,51.83,51.68,51.82,63217.0
2024-09-19 15:50:00,51.81,51.83,51.68,51.82,164365.0,51.81,51.83,51.68,51.82,164365.0
2024-09-19 15:55:00,51.81,51.87,51.78,51.8,205188.0,51.81,51.87,51.78,51.8,205188.0
2024-09-20 09:30:00,51.84,51.84,51.47,51.47,891913.0,51.84,51.84,51.47,51.47,891913.0
2024-09-20 09:35:00,51.45,51.56,51.34,51.54,11529.0,51.45,51.56,51.34,51.54,11529.0
2024-09-20 09:40:00,51.51,51.51,51.43,51.44,11443.0,51.51,51.51,51.43,51.44,11443.0
2024-09-20 09:45:00,51.45,51.46,51.38,51.41,19408.0,51.45,51.46,51.38,51.41,19408.0
2024-09-20 09:50:00,51.4,51.41,51.29,51.34,20325.0,51.4,51.41,51.29,51.34,20325.0
2024-09-20 09:55:00,51.33,51.44,51.31,51.44,14877.0,51.33,51.44,51.31,51.44,14877.0
2024-09-20 10:00:00,51.44,51.44,51.37,51.39,9806.0,51.44,51.44,51.37,51.39,9806.0
2024-09-20 10:05:00,51.4,51.44,51.37,51.41,8810.0,51.4,51.44,51.37,51.41,8810.0
2024-09-20 10:10:00,51.42,51.42,51.37,51.4,11644.0,51.42,51.42,51.37,51.4,11644.0
2024-09-20 10:15:00,51.41,51.48,51.36,51.45,15209.0,51.41,51.48,51.36,51.45,15209.0
2024-09-20 10:20:00,51.47,51.51,51.43,51.49,7495.0,51.47,51.51,51.43,51.49,7495.0
2024-09-20 10:25:00,51.5,51.5,51.45,51.47,7019.0,51.5,51.5,51.45,51.47,7019.0
2024-09-20 10:30:00,51.47,51.49,51.43,51.44,11820.0,51.47,51.49,51.43,51.44,11820.0
2024-09-20 10:35:00,51.43,51.47,51.41,51.45,13067.0,51.43,51.47,51.41,51.45,13067.0
2024-09-20 10:40:00,51.45,51.46,51.39,51.39,14458.0,51.45,51.46,51.39,51.39,14458.0
2024-09-20 10:45:00,51.39,51.4,51.33,51.33,16929.0,51.39,51.4,51.33,51.33,16929.0
2024-09-20 10:50:00,51.33,51.36,51.29,51.32,47656.0,51.33,51.36,51.29,51.32,47656.0
2024-09-20 10:55:00,51.33,51.35,51.3,51.32,9111.0,51.33,51.35,51.3,51.32,9111.0
2024-09-20 11:00:00,51.31,51.35,51.28,51.29,13948.0,51.31,51.35,51.28,51.29,13948.0
2024-09-20 11:05:00,51.29,51.32,51.27,51.29,13288.0,51.29,51.32,51.27,51.29,13288.0
2024-09-20 11:10:00,51.3,51.3,51.22,51.22,11982.0,51.3,51.3,51.22,51.22,11982.0
2024-09-20 11:15:00,51.22,51.29,51.18,51.28,17712.0,51.22,51.29,51.18,51.28,17712.0
2024-09-20 11:20:00,51.26,51.29,51.23,51.28,8735.0,51.26,51.29,51.23,51.28,8735.0
2024-09-20 11:25:00,51.27,51.31,51.27,51.3,4462.0,51.27,51.31,51.27,51.3,4462.0
2024-09-20 11:30:00,51.27,51.31,51.27,51.27,8893.0,51.27,51.31,51.27,51.27,8893.0
2024-09-20 11:35:00,51.27,51.3,51.25,51.29,6964.0,51.27,51.3,51.25,51.29,6964.0
2024-09-20 11:40:00,51.29,51.32,51.28,51.32,8272.0,51.29,51.32,51.28,51.32,8272.0
2024-09-20 11:45:00,51.32,51.32,51.27,51.28,8503.0,51.32,51.32,51.27,51.28,8503.0
2024-09-20 11:50:00,51.26,51.28,51.23,51.25,10435.0,51.26,51.28,51.23,51.25,10435.0
2024-09-20 11:55:00,51.26,51.32,51.26,51.27,15087.0,51.26,51.32,51.26,51.27,15087.0
2024-09-20 12:00:00,51.28,51.31,51.28,51.28,7215.0,51.28,51.31,51.28,51.28,7215.0
2024-09-20 12:05:00,51.28,51.28,51.22,51.25,12086.0,51.28,51.28,51.22,51.25,12086.0
2024-09-20 12:10:00,51.25,51.26,51.22,51.23,13269.0,51.25,51.26,51.22,51.23,13269.0
2024-09-20 12:15:00,51.22,51.27,51.21,51.25,11492.0,51.22,51.27,51.21,51.25,11492.0
2024-09-20 12:20:00,51.25,51.3,51.23,51.29,13582.0,51.25,51.3,51.23,51.29,13582.0
2024-09-20 12:25:00,51.29,51.31,51.28,51.29,11181.0,51.29,51.31,51.28,51.29,11181.0
2024-09-20 12:30:00,51.28,51.32,51.26,51.3,13839.0,51.28,51.32,51.26,51.3,13839.0
2024-09-20 12:35:00,51.31,51.33,51.29,51.29,12418.0,51.31,51.33,51.29,51.29,12418.0
2024-09-20 12:40:00,51.3,51.35,51.29,51.33,15020.0,51.3,51.35,51.29,51.33,15020.0
2024-09-20 12:45:00,51.33,51.38,51.32,51.36,13566.0,51.33,51.38,51.32,51.36,13566.0
2024-09-20 12:50:00,51.37,51.38,51.31,51.32,11647.0,51.37,51.38,51.31,51.32,11647.0
2024-09-20 12:55:00,51.32,51.36,51.31,51.35,18850.0,51.32,51.36,51.31,51.35,18850.0
2024-09-20 13:00:00,51.36,51.38,51.3,51.3,11769.0,51.36,51.38,51.3,51.3,11769.0
2024-09-20 13:05:00,51.3,51.32,51.29,51.32,13516.0,51.3,51.32,51.29,51.32,13516.0
2024-09-20 13:10:00,51.32,51.33,51.28,51.33,41396.0,51.32,51.33,51.28,51.33,41396.0
2024-09-20 13:15:00,51.33,51.37,51.32,51.36,11587.0,51.33,51.37,51.32,51.36,11587.0
2024-09-20 13:20:00,51.36,51.37,51.34,51.35,9984.0,51.36,51.37,51.34,51.35,9984.0
2024-09-20 13:25:00,51.35,51.37,51.3,51.3,12412.0,51.35,51.37,51.3,51.3,12412.0
2024-09-20 13:30:00,51.31,51.36,51.3,51.31,35788.0,51.31,51.36,51.3,51.31,35788.0
2024-09-20 13:35:00,51.3,51.33,51.28,51.29,8703.0,51.3,51.33,51.28,51.29,8703.0
2024-09-20 13:40:00,51.29,51.34,51.27,51.34,16881.0,51.29,51.34,51.27,51.34,16881.0
2024-09-20 13:45:00,51.35,51.38,51.34,51.38,8604.0,51.35,51.38,51.34,51.38,8604.0
2024-09-20 13:50:00,51.38,51.38,51.33,51.36,19788.0,51.38,51.38,51.33,51.36,19788.0
2024-09-20 13:55:00,51.35,51.36,51.32,51.35,10432.0,51.35,51.36,51.32,51.35,10432.0
2024-09-20 14:00:00,51.34,51.35,51.26,51.28,19864.0,51.34,51.35,51.26,51.28,19864.0
2024-09-20 14:05:00,51.28,51.28,51.21,51.23,15387.0,51.28,51.28,51.21,51.23,15387.0
2024-09-20 14:10:00,51.23,51.3,51.22,51.28,35344.0,51.23,51.3,51.22,51.28,35344.0
2024-09-20 14:15:00,51.28,51.34,51.24,51.33,25074.0,51.28,51.34,51.24,51.33,25074.0
2024-09-20 14:20:00,51.33,51.35,51.31,51.32,12941.0,51.33,51.35,51.31,51.32,12941.0
2024-09-20 14:25:00,51.32,51.33,51.28,51.29,72912.0,51.32,51.33,51.28,51.29,72912.0
2024-09-20 14:30:00,51.28,51.28,51.18,51.2,18924.0,51.28,51.28,51.18,51.2,18924.0
2024-09-20 14:35:00,51.2,51.2,51.15,51.16,45743.0,51.2,51.2,51.15,51.16,45743.0
2024-09-20 14:40:00,51.16,51.2,51.16,51.2,15025.0,51.16,51.2,51.16,51.2,15025.0
2024-09-20 14:45:00,51.2,51.22,51.18,51.19,26758.0,51.2,51.22,51.18,51.19,26758.0
2024-09-20 14:50:00,51.18,51.31,51.17,51.28,28829.0,51.18,51.31,51.17,51.28,28829.0
2024-09-20 14:55:00,51.28,51.34,51.27,51.34,23752.0,51.28,51.34,51.27,51.34,23752.0
2024-09-20 15:00:00,51.35,51.39,51.31,51.39,17691.0,51.35,51.39,51.31,51.39,17691.0
2024-09-20 15:05:00,51.38,51.39,51.29,51.3,15082.0,51.38,51.39,51.29,51.3,15082.0
2024-09-20 15:10:00,51.31,51.33,51.29,51.32,19691.0,51.31,51.33,51.29,51.32,19691.0
2024-09-20 15:15:00,51.32,51.36,51.29,51.33,15143.0,51.32,51.36,51.29,51.33,15143.0
2024-09-20 15:20:00,51.33,51.4,51.32,51.36,19470.0,51.33,51.4,51.32,51.36,19470.0
2024-09-20 15:25:00,51.36,51.39,51.35,51.37,18095.0,51.36,51.39,51.35,51.37,18095.0
2024-09-20 15:30:00,51.36,51.4,51.35,51.36,23934.0,51.36,51.4,51.35,51.36,23934.0
2024-09-20 15:35:00,51.36,51.47,51.35,51.44,28795.0,51.36,51.47,51.35,51.44,28795.0
2024-09-20 15:40:00,51.44,51.48,51.42,51.47,21884.0,51.44,51.48,51.42,51.47,21884.0
2024-09-20 15:45:00,51.47,51.49,51.42,51.43,32105.0,51.47,51.49,51.42,51.43,32105.0
2024-09-20 15:50:00,51.43,51.61,51.43,51.46,117004.0,51.43,51.61,51.43,51.46,117004.0
2024-09-20 15:55:00,51.46,51.47,51.39,51.42,170702.0,51.46,51.47,51.39,51.42,170702.0
2024-09-23 09:30:00,51.51,51.94,51.46,51.9,62889.0,51.51,51.94,51.46,51.9,62889.0
2024-09-23 09:35:00,51.89,51.96,51.77,51.82,13114.0,51.89,51.96,51.77,51.82,13114.0
2024-09-23 09:40:00,51.85,51.96,51.83,51.86,10869.0,51.85,51.96,51.83,51.86,10869.0
2024-09-23 09:45:00,51.83,51.9,51.49,51.57,4447.0,51.83,51.9,51.49,51.57,4447.0
2024-09-23 09:50:00,51.53,51.56,51.46,51.51,2958.0,51.53,51.56,51.46,51.51,2958.0
2024-09-23 09:55:00,51.54,51.61,51.51,51.59,10445.0,51.54,51.61,51.51,51.59,10445.0
2024-09-23 10:00:00,51.61,51.64,51.55,51.61,10082.0,51.61,51.64,51.55,51.61,10082.0
2024-09-23 10:05:00,51.6,51.83,51.58,51.83,31642.0,51.6,51.83,51.58,51.83,31642.0
2024-09-23 10:10:00,51.83,51.83,51.73,51.75,10676.0,51.83,51.83,51.73,51.75,10676.0
2024-09-23 10:15:00,51.74,51.81,51.71,51.79,19924.0,51.74,51.81,51.71,51.79,19924.0
2024-09-23 10:20:00,51.8,51.86,51.79,51.81,9397.0,51.8,51.86,51.79,51.81,9397.0
2024-09-23 10:25:00,51.8,51.82,51.75,51.8,13152.0,51.8,51.82,51.75,51.8,13152.0
2024-09-23 10:30:00,51.79,51.82,51.67,51.68,19738.0,51.79,51.82,51.67,51.68,19738.0
2024-09-23 10:35:00,51.69,51.8,51.67,51.73,18758.0,51.69,51.8,51.67,51.73,18758.0
2024-09-23 10:40:00,51.72,51.8,51.72,51.8,14293.0,51.72,51.8,51.72,51.8,14293.0
2024-09-23 10:45:00,51.8,51.81,51.76,51.77,6995.0,51.8,51.81,51.76,51.77,6995.0
2024-09-23 10:50:00,51.77,51.81,51.74,51.81,13363.0,51.77,51.81,51.74,51.81,13363.0
2024-09-23 10:55:00,51.8,51.84,51.78,51.79,13587.0,51.8,51.84,51.78,51.79,13587.0
2024-09-23 11:00:00,51.79,51.81,51.72,51.73,11290.0,51.79,51.81,51.72,51.73,11290.0
2024-09-23 11:05:00,51.73,51.74,51.66,51.69,12956.0,51.73,51.74,51.66,51.69,12956.0
2024-09-23 11:10:00,51.68,51.72,51.68,51.72,10844.0,51.68,51.72,51.68,51.72,10844.0
2024-09-23 11:15:00,51.71,51.73,51.69,51.7,10282.0,51.71,51.73,51.69,51.7,10282.0
2024-09-23 11:20:00,51.71,51.78,51.7,51.78,11420.0,51.71,51.78,51.7,51.78,11420.0
2024-09-23 11:25:00,51.77,51.84,51.77,51.83,13146.0,51.77,51.84,51.77,51.83,13146.0
2024-09-23 11:30:00,51.83,51.86,51.82,51.84,10599.0,51.83,51.86,51.82,51.84,10599.0
2024-09-23 11:35:00,51.85,51.85,51.81,51.82,8839.0,51.85,51.85,51.81,51.82,8839.0
2024-09-23 11:40:00,51.82,51.87,51.8,51.86,12807.0,51.82,51.87,51.8,51.86,12807.0
2024-09-23 11:45:00,51.86,51.88,51.85,51.86,6326.0,51.86,51.88,51.85,51.86,6326.0
2024-09-23 11:50:00,51.86,51.92,51.85,51.91,13415.0,51.86,51.92,51.85,51.91,13415.0
2024-09-23 11:55:00,51.91,51.92,51.89,51.91,14846.0,51.91,51.92,51.89,51.91,14846.0
2024-09-23 12:00:00,51.9,51.92,51.88,51.92,9340.0,51.9,51.92,51.88,51.92,9340.0
2024-09-23 12:05:00,51.91,51.96,51.91,51.94,10568.0,51.91,51.96,51.91,51.94,10568.0
2024-09-23 12:10:00,51.94,51.94,51.86,51.89,19677.0,51.94,51.94,51.86,51.89,19677.0
2024-09-23 12:15:00,51.9,51.99,51.85,51.99,19156.0,51.9,51.99,51.85,51.99,19156.0
2024-09-23 12:20:00,51.99,52.01,51.96,51.97,18570.0,51.99,52.01,51.96,51.97,18570.0
2024-09-23 12:25:00,51.97,52.0,51.96,51.98,9718.0,51.97,52.0,51.96,51.98,9718.0
2024-09-23 12:30:00,51.97,52.0,51.97,51.99,9982.0,51.97,52.0,51.97,51.99,9982.0
2024-09-23 12:35:00,51.99,52.0,51.94,51.96,7461.0,51.99,52.0,51.94,51.96,7461.0
2024-09-23 12:40:00,51.96,51.96,51.92,51.94,12616.0,51.96,51.96,51.92,51.94,12616.0
2024-09-23 12:45:00,51.94,51.98,51.92,51.97,8298.0,51.94,51.98,51.92,51.97,8298.0
2024-09-23 12:50:00,51.97,52.0,51.96,51.98,17259.0,51.97,52.0,51.96,51.98,17259.0
2024-09-23 12:55:00,51.97,51.98,51.94,51.95,11730.0,51.97,51.98,51.94,51.95,11730.0
2024-09-23 13:00:00,51.95,51.95,51.87,51.92,8712.0,51.95,51.95,51.87,51.92,8712.0
2024-09-23 13:05:00,51.91,51.92,51.9,51.91,5932.0,51.91,51.92,51.9,51.91,5932.0
2024-09-23 13:10:00,51.91,51.94,51.89,51.9,7765.0,51.91,51.94,51.89,51.9,7765.0
2024-09-23 13:15:00,51.89,51.89,51.86,51.89,9183.0,51.89,51.89,51.86,51.89,9183.0
2024-09-23 13:20:00,51.89,51.89,51.85,51.86,7524.0,51.89,51.89,51.85,51.86,7524.0
2024-09-23 13:25:00,51.86,51.87,51.84,51.85,6243.0,51.86,51.87,51.84,51.85,6243.0
2024-09-23 13:30:00,51.86,51.89,51.85,51.89,8230.0,51.86,51.89,51.85,51.89,8230.0
2024-09-23 13:35:00,51.89,51.89,51.86,51.89,24543.0,51.89,51.89,51.86,51.89,24543.0
2024-09-23 13:40:00,51.89,51.9,51.87,51.88,21667.0,51.89,51.9,51.87,51.88,21667.0
2024-09-23 13:45:00,51.88,51.89,51.87,51.89,17564.0,51.88,51.89,51.87,51.89,17564.0
2024-09-23 13:50:00,51.89,51.93,51.89,51.92,17277.0,51.89,51.93,51.89,51.92,17277.0
2024-09-23 13:55:00,51.91,51.96,51.88,51.95,56369.0,51.91,51.96,51.88,51.95,56369.0
2024-09-23 14:00:00,51.95,51.99,51.82,51.89,30808.0,51.95,51.99,51.82,51.89,30808.0
2024-09-23 14:05:00,51.88,51.97,51.88,51.96,11994.0,51.88,51.97,51.88,51.96,11994.0
2024-09-23 14:10:00,51.96,51.97,51.86,51.87,16026.0,51.96,51.97,51.86,51.87,16026.0
2024-09-23 14:15:00,51.85,51.86,51.83,51.85,9670.0,51.85,51.86,51.83,51.85,9670.0
2024-09-23 14:20:00,51.86,51.88,51.86,51.88,7805.0,51.86,51.88,51.86,51.88,7805.0
2024-09-23 14:25:00,51.88,51.89,51.8,51.86,19200.0,51.88,51.89,51.8,51.86,19200.0
2024-09-23 14:30:00,51.86,51.86,51.77,51.77,17289.0,51.86,51.86,51.77,51.77,17289.0
2024-09-23 14:35:00,51.77,51.82,51.76,51.8,13112.0,51.77,51.82,51.76,51.8,13112.0
2024-09-23 14:40:00,51.8,51.85,51.8,51.85,12842.0,51.8,51.85,51.8,51.85,12842.0
2024-09-23 14:45:00,51.84,51.85,51.76,51.78,35118.0,51.84,51.85,51.76,51.78,35118.0
2024-09-23 14:50:00,51.78,51.79,51.77,51.79,9830.0,51.78,51.79,51.77,51.79,9830.0
2024-09-23 14:55:00,51.79,51.82,51.78,51.82,13870.0,51.79,51.82,51.78,51.82,13870.0
2024-09-23 15:00:00,51.81,51.83,51.78,51.78,12044.0,51.81,51.83,51.78,51.78,12044.0
2024-09-23 15:05:00,51.79,51.81,51.76,51.77,10134.0,51.79,51.81,51.76,51.77,10134.0
2024-09-23 15:10:00,51.77,51.79,51.74,51.74,18112.0,51.77,51.79,51.74,51.74,18112.0
2024-09-23 15:15:00,51.75,51.77,51.73,51.75,21514.0,51.75,51.77,51.73,51.75,21514.0
2024-09-23 15:20:00,51.75,51.78,51.74,51.76,13414.0,51.75,51.78,51.74,51.76,13414.0
2024-09-23 15:25:00,51.76,51.77,51.72,51.73,18551.0,51.76,51.77,51.72,51.73,18551.0
2024-09-23 15:30:00,51.73,51.75,51.71,51.73,23409.0,51.73,51.75,51.71,51.73,23409.0
2024-09-23 15:35:00,51.73,51.76,51.71,51.74,27047.0,51.73,51.76,51.71,51.74,27047.0
2024-09-23 15:40:00,51.73,51.76,51.68,51.69,34260.0,51.73,51.76,51.68,51.69,34260.0
2024-09-23 15:45:00,51.7,51.73,51.66,51.7,35675.0,51.7,51.73,51.66,51.7,35675.0
2024-09-23 15:50:00,51.7,51.73,51.66,51.71,83274.0,51.7,51.73,51.66,51.71,83274.0
2024-09-23 15:55:00,51.71,51.74,51.67,51.69,244194.0,51.71,51.74,51.67,51.69,244194.0
2024-09-24 09:30:00,51.72,51.95,51.63,51.64,117785.0,51.72,51.95,51.63,51.64,117785.0
2024-09-24 09:35:00,51.55,51.72,51.54,51.7,4182.0,51.55,51.72,51.54,51.7,4182.0
2024-09-24 09:40:00,51.64,51.64,51.55,51.58,5503.0,51.64,51.64,51.55,51.58,5503.0
2024-09-24 09:45:00,51.58,51.62,51.53,51.62,6294.0,51.58,51.62,51.53,51.62,6294.0
2024-09-24 09:50:00,51.62,51.64,51.55,51.63,8720.0,51.62,51.64,51.55,51.63,8720.0
2024-09-24 09:55:00,51.61,51.64,51.58,51.62,26924.0,51.61,51.64,51.58,51.62,26924.0
2024-09-24 10:00:00,51.62,51.66,51.54,51.66,19070.0,51.62,51.66,51.54,51.66,19070.0
2024-09-24 10:05:00,51.69,51.69,51.55,51.6,13804.0,51.69,51.69,51.55,51.6,13804.0
2024-09-24 10:10:00,51.6,51.65,51.57,51.62,14799.0,51.6,51.65,51.57,51.62,14799.0
2024-09-24 10:15:00,51.62,51.67,51.62,51.64,8488.0,51.62,51.67,51.62,51.64,8488.0
2024-09-24 10:20:00,51.64,51.67,51.54,51.67,40463.0,51.64,51.67,51.54,51.67,40463.0
2024-09-24 10:25:00,51.66,51.67,51.63,51.66,12075.0,51.66,51.67,51.63,51.66,12075.0
2024-09-24 10:30:00,51.66,51.69,51.65,51.68,14275.0,51.66,51.69,51.65,51.68,14275.0
2024-09-24 10:35:00,51.68,51.7,51.67,51.68,9055.0,51.68,51.7,51.67,51.68,9055.0
2024-09-24 10:40:00,51.68,51.76,51.65,51.76,12048.0,51.68,51.76,51.65,51.76,12048.0
2024-09-24 10:45:00,51.75,51.76,51.7,51.76,17777.0,51.75,51.76,51.7,51.76,17777.0
2024-09-24 10:50:00,51.76,51.78,51.7,51.78,14460.0,51.76,51.78,51.7,51.78,14460.0
2024-09-24 10:55:00,51.79,51.85,51.78,51.82,19447.0,51.79,51.85,51.78,51.82,19447.0
2024-09-24 11:00:00,51.83,51.88,51.79,51.88,12121.0,51.83,51.88,51.79,51.88,12121.0
2024-09-24 11:05:00,51.88,51.88,51.85,51.88,9865.0,51.88,51.88,51.85,51.88,9865.0
2024-09-24 11:10:00,51.88,51.91,51.82,51.83,7250.0,51.88,51.91,51.82,51.83,7250.0
2024-09-24 11:15:00,51.83,51.94,51.83,51.92,11610.0,51.83,51.94,51.83,51.92,11610.0
2024-09-24 11:20:00,51.91,51.93,51.89,51.9,12568.0,51.91,51.93,51.89,51.9,12568.0
2024-09-24 11:25:00,51.91,51.92,51.9,51.91,9789.0,51.91,51.92,51.9,51.91,9789.0
2024-09-24 11:30:00,51.91,51.92,51.88,51.91,7096.0,51.91,51.92,51.88,51.91,7096.0
2024-09-24 11:35:00,51.91,51.91,51.82,51.82,10935.0,51.91,51.91,51.82,51.82,10935.0
2024-09-24 11:40:00,51.82,51.87,51.82,51.87,13389.0,51.82,51.87,51.82,51.87,13389.0
2024-09-24 11:45:00,51.87,51.87,51.8,51.8,8514.0,51.87,51.87,51.8,51.8,8514.0
2024-09-24 11:50:00,51.8,51.93,51.8,51.93,17658.0,51.8,51.93,51.8,51.93,17658.0
2024-09-24 11:55:00,51.93,51.97,51.91,51.93,16711.0,51.93,51.97,51.91,51.93,16711.0
2024-09-24 12:00:00,51.95,51.96,51.89,51.9,18710.0,51.95,51.96,51.89,51.9,18710.0
2024-09-24 12:05:00,51.9,51.9,51.87,51.9,13028.0,51.9,51.9,51.87,51.9,13028.0
2024-09-24 12:10:00,51.9,51.92,51.88,51.91,12775.0,51.9,51.92,51.88,51.91,12775.0
2024-09-24 12:15:00,51.91,51.96,51.91,51.95,13632.0,51.91,51.96,51.91,51.95,13632.0
2024-09-24 12:20:00,51.95,51.99,51.9,51.99,22219.0,51.95,51.99,51.9,51.99,22219.0
2024-09-24 12:25:00,51.98,51.98,51.94,51.97,8425.0,51.98,51.98,51.94,51.97,8425.0
2024-09-24 12:30:00,51.98,52.01,51.97,51.99,12036.0,51.98,52.01,51.97,51.99,12036.0
2024-09-24 12:35:00,51.99,52.07,51.99,52.05,19136.0,51.99,52.07,51.99,52.05,19136.0
2024-09-24 12:40:00,52.06,52.06,51.98,52.02,12566.0,52.06,52.06,51.98,52.02,12566.0
2024-09-24 12:45:00,52.02,52.05,52.01,52.04,7310.0,52.02,52.05,52.01,52.04,7310.0
2024-09-24 12:50:00,52.04,52.05,52.02,52.03,6364.0,52.04,52.05,52.02,52.03,6364.0
2024-09-24 12:55:00,52.03,52.05,52.0,52.0,6176.0,52.03,52.05,52.0,52.0,6176.0
2024-09-24 13:00:00,52.0,52.02,51.99,52.01,5613.0,52.0,52.02,51.99,52.01,5613.0
2024-09-24 13:05:00,52.0,52.06,51.99,52.05,10483.0,52.0,52.06,51.99,52.05,10483.0
2024-09-24 13:10:00,52.06,52.08,52.05,52.07,15719.0,52.06,52.08,52.05,52.07,15719.0
2024-09-24 13:15:00,52.06,52.08,52.01,52.01,17900.0,52.06,52.08,52.01,52.01,17900.0
2024-09-24 13:20:00,52.01,52.01,51.96,51.96,11264.0,52.01,52.01,51.96,51.96,11264.0
2024-09-24 13:25:00,51.95,51.99,51.95,51.98,8579.0,51.95,51.99,51.95,51.98,8579.0
2024-09-24 13:30:00,51.98,52.03,51.98,51.99,8258.0,51.98,52.03,51.98,51.99,8258.0
2024-09-24 13:35:00,51.99,52.01,51.99,52.01,13558.0,51.99,52.01,51.99,52.01,13558.0
2024-09-24 13:40:00,52.01,52.01,51.92,51.97,49394.0,52.01,52.01,51.92,51.97,49394.0
2024-09-24 13:45:00,51.96,51.97,51.94,51.95,4493.0,51.96,51.97,51.94,51.95,4493.0
2024-09-24 13:50:00,51.95,52.05,51.94,52.05,12747.0,51.95,52.05,51.94,52.05,12747.0
2024-09-24 13:55:00,52.05,52.09,52.03,52.08,14389.0,52.05,52.09,52.03,52.08,14389.0
2024-09-24 14:00:00,52.07,52.08,52.05,52.08,20309.0,52.07,52.08,52.05,52.08,20309.0
2024-09-24 14:05:00,52.08,52.12,52.07,52.1,7861.0,52.08,52.12,52.07,52.1,7861.0
2024-09-24 14:10:00,52.09,52.1,52.07,52.09,9954.0,52.09,52.1,52.07,52.09,9954.0
2024-09-24 14:15:00,52.09,52.1,52.07,52.1,8008.0,52.09,52.1,52.07,52.1,8008.0
2024-09-24 14:20:00,52.1,52.11,52.08,52.1,13880.0,52.1,52.11,52.08,52.1,13880.0
2024-09-24 14:25:00,52.1,52.11,52.07,52.1,17464.0,52.1,52.11,52.07,52.1,17464.0
2024-09-24 14:30:00,52.1,52.16,52.03,52.16,71664.0,52.1,52.16,52.03,52.16,71664.0
2024-09-24 14:35:00,52.16,52.25,52.16,52.25,22695.0,52.16,52.25,52.16,52.25,22695.0
2024-09-24 14:40:00,52.25,52.27,52.23,52.27,15354.0,52.25,52.27,52.23,52.27,15354.0
2024-09-24 14:45:00,52.26,52.26,52.22,52.22,12544.0,52.26,52.26,52.22,52.22,12544.0
2024-09-24 14:50:00,52.21,52.25,52.2,52.22,14673.0,52.21,52.25,52.2,52.22,14673.0
2024-09-24 14:55:00,52.22,52.26,52.21,52.23,14102.0,52.22,52.26,52.21,52.23,14102.0
2024-09-24 15:00:00,52.23,52.25,52.22,52.25,16750.0,52.23,52.25,52.22,52.25,16750.0
2024-09-24 15:05:00,52.25,52.27,52.23,52.25,22988.0,52.25,52.27,52.23,52.25,22988.0
2024-09-24 15:10:00,52.25,52.28,52.24,52.27,72416.0,52.25,52.28,52.24,52.27,72416.0
2024-09-24 15:15:00,52.27,52.29,52.26,52.29,29415.0,52.27,52.29,52.26,52.29,29415.0
2024-09-24 15:20:00,52.29,52.3,52.28,52.3,22847.0,52.29,52.3,52.28,52.3,22847.0
2024-09-24 15:25:00,52.3,52.3,52.27,52.29,24955.0,52.3,52.3,52.27,52.29,24955.0
2024-09-24 15:30:00,52.28,52.29,52.23,52.25,39645.0,52.28,52.29,52.23,52.25,39645.0
2024-09-24 15:35:00,52.25,52.3,52.24,52.3,39718.0,52.25,52.3,52.24,52.3,39718.0
2024-09-24 15:40:00,52.3,52.32,52.25,52.3,53170.0,52.3,52.32,52.25,52.3,53170.0
2024-09-24 15:45:00,52.3,52.33,52.29,52.33,20041.0,52.3,52.33,52.29,52.33,20041.0
2024-09-24 15:50:00,52.32,52.42,52.32,52.41,78193.0,52.32,52.42,52.32,52.41,78193.0
2024-09-24 15:55:00,52.41,52.5,52.4,52.47,269598.0,52.41,52.5,52.4,52.47,269598.0
2024-09-25 09:30:00,52.53,52.59,52.19,52.2,59738.0,52.53,52.59,52.19,52.2,59738.0
2024-09-25 09:35:00,52.11,52.16,52.09,52.11,8129.0,52.11,52.16,52.09,52.11,8129.0
2024-09-25 09:40:00,52.11,52.21,52.07,52.13,7925.0,52.11,52.21,52.07,52.13,7925.0
2024-09-25 09:45:00,52.1,52.17,52.09,52.16,25512.0,52.1,52.17,52.09,52.16,25512.0
2024-09-25 09:50:00,52.16,52.29,52.15,52.29,9772.0,52.16,52.29,52.15,52.29,9772.0
2024-09-25 09:55:00,52.27,52.37,52.27,52.36,8064.0,52.27,52.37,52.27,52.36,8064.0
2024-09-25 10:00:00,52.38,52.42,52.33,52.37,11801.0,52.38,52.42,52.33,52.37,11801.0
2024-09-25 10:05:00,52.35,52.35,52.28,52.32,12260.0,52.35,52.35,52.28,52.32,12260.0
2024-09-25 10:10:00,52.33,52.38,52.31,52.38,11333.0,52.33,52.38,52.31,52.38,11333.0
2024-09-25 10:15:00,52.37,52.4,52.33,52.4,13871.0,52.37,52.4,52.33,52.4,13871.0
2024-09-25 10:20:00,52.4,52.43,52.36,52.39,16040.0,52.4,52.43,52.36,52.39,16040.0
2024-09-25 10:25:00,52.4,52.42,52.39,52.41,8939.0,52.4,52.42,52.39,52.41,8939.0
2024-09-25 10:30:00,52.41,52.42,52.33,52.33,15639.0,52.41,52.42,52.33,52.33,15639.0
2024-09-25 10:35:00,52.32,52.33,52.21,52.32,13499.0,52.32,52.33,52.21,52.32,13499.0
2024-09-25 10:40:00,52.32,52.36,52.31,52.36,14106.0,52.32,52.36,52.31,52.36,14106.0
2024-09-25 10:45:00,52.36,52.36,52.27,52.28,8968.0,52.36,52.36,52.27,52.28,8968.0
2024-09-25 10:50:00,52.28,52.3,52.27,52.3,8020.0,52.28,52.3,52.27,52.3,8020.0
2024-09-25 10:55:00,52.3,52.32,52.27,52.29,13005.0,52.3,52.32,52.27,52.29,13005.0
2024-09-25 11:00:00,52.3,52.33,52.26,52.32,14951.0,52.3,52.33,52.26,52.32,14951.0
2024-09-25 11:05:00,52.33,52.36,52.28,52.29,17375.0,52.33,52.36,52.28,52.29,17375.0
2024-09-25 11:10:00,52.28,52.29,52.18,52.21,23557.0,52.28,52.29,52.18,52.21,23557.0
2024-09-25 11:15:00,52.21,52.29,52.2,52.29,17612.0,52.21,52.29,52.2,52.29,17612.0
2024-09-25 11:20:00,52.29,52.31,52.25,52.26,19984.0,52.29,52.31,52.25,52.26,19984.0
2024-09-25 11:25:00,52.26,52.27,52.24,52.27,14768.0,52.26,52.27,52.24,52.27,14768.0
2024-09-25 11:30:00,52.27,52.32,52.25,52.27,13901.0,52.27,52.32,52.25,52.27,13901.0
2024-09-25 11:35:00,52.27,52.35,52.26,52.32,16072.0,52.27,52.35,52.26,52.32,16072.0
2024-09-25 11:40:00,52.32,52.38,52.32,52.34,15419.0,52.32,52.38,52.32,52.34,15419.0
2024-09-25 11:45:00,52.34,52.34,52.25,52.31,11852.0,52.34,52.34,52.25,52.31,11852.0
2024-09-25 11:50:00,52.29,52.3,52.26,52.28,10051.0,52.29,52.3,52.26,52.28,10051.0
2024-09-25 11:55:00,52.29,52.31,52.26,52.27,20051.0,52.29,52.31,52.26,52.27,20051.0
2024-09-25 12:00:00,52.27,52.31,52.24,52.3,26715.0,52.27,52.31,52.24,52.3,26715.0
2024-09-25 12:05:00,52.29,52.33,52.26,52.33,8058.0,52.29,52.33,52.26,52.33,8058.0
2024-09-25 12:10:00,52.34,52.36,52.3,52.3,9931.0,52.34,52.36,52.3,52.3,9931.0
2024-09-25 12:15:00,52.29,52.3,52.25,52.28,44011.0,52.29,52.3,52.25,52.28,44011.0
2024-09-25 12:20:00,52.28,52.31,52.28,52.3,15539.0,52.28,52.31,52.28,52.3,15539.0
2024-09-25 12:25:00,52.3,52.3,52.28,52.29,8540.0,52.3,52.3,52.28,52.29,8540.0
2024-09-25 12:30:00,52.29,52.32,52.27,52.32,19185.0,52.29,52.32,52.27,52.32,19185.0
2024-09-25 12:35:00,52.32,52.32,52.29,52.31,11384.0,52.32,52.32,52.29,52.31,11384.0
2024-09-25 12:40:00,52.31,52.32,52.26,52.27,12310.0,52.31,52.32,52.26,52.27,12310.0
2024-09-25 12:45:00,52.26,52.28,52.24,52.28,24112.0,52.26,52.28,52.24,52.28,24112.0
2024-09-25 12:50:00,52.27,52.3,52.26,52.29,8920.0,52.27,52.3,52.26,52.29,8920.0
2024-09-25 12:55:00,52.29,52.3,52.26,52.28,13292.0,52.29,52.3,52.26,52.28,13292.0
2024-09-25 13:00:00,52.27,52.28,52.21,52.27,22692.0,52.27,52.28,52.21,52.27,22692.0
2024-09-25 13:05:00,52.27,52.27,52.23,52.25,15551.0,52.27,52.27,52.23,52.25,15551.0
2024-09-25 13:10:00,52.25,52.25,52.21,52.23,16359.0,52.25,52.25,52.21,52.23,16359.0
2024-09-25 13:15:00,52.23,52.25,52.22,52.23,13214.0,52.23,52.25,52.22,52.23,13214.0
2024-09-25 13:20:00,52.23,52.25,52.17,52.18,14273.0,52.23,52.25,52.17,52.18,14273.0
2024-09-25 13:25:00,52.18,52.2,52.17,52.18,18511.0,52.18,52.2,52.17,52.18,18511.0
2024-09-25 13:30:00,52.18,52.19,52.14,52.14,18527.0,52.18,52.19,52.14,52.14,18527.0
2024-09-25 13:35:00,52.15,52.19,52.12,52.18,13742.0,52.15,52.19,52.12,52.18,13742.0
2024-09-25 13:40:00,52.17,52.2,52.17,52.18,17177.0,52.17,52.2,52.17,52.18,17177.0
2024-09-25 13:45:00,52.17,52.19,52.15,52.19,16150.0,52.17,52.19,52.15,52.19,16150.0
2024-09-25 13:50:00,52.19,52.22,52.18,52.2,10377.0,52.19,52.22,52.18,52.2,10377.0
2024-09-25 13:55:00,52.2,52.23,52.19,52.22,10392.0,52.2,52.23,52.19,52.22,10392.0
2024-09-25 14:00:00,52.23,52.23,52.18,52.21,8092.0,52.23,52.23,52.18,52.21,8092.0
2024-09-25 14:05:00,52.21,52.24,52.19,52.21,13016.0,52.21,52.24,52.19,52.21,13016.0
2024-09-25 14:10:00,52.21,52.22,52.19,52.2,26158.0,52.21,52.22,52.19,52.2,26158.0
2024-09-25 14:15:00,52.2,52.21,52.17,52.21,19894.0,52.2,52.21,52.17,52.21,19894.0
2024-09-25 14:20:00,52.2,52.23,52.2,52.22,9224.0,52.2,52.23,52.2,52.22,9224.0
2024-09-25 14:25:00,52.22,52.25,52.21,52.23,45706.0,52.22,52.25,52.21,52.23,45706.0
2024-09-25 14:30:00,52.23,52.25,52.22,52.24,8010.0,52.23,52.25,52.22,52.24,8010.0
2024-09-25 14:35:00,52.25,52.28,52.24,52.26,7020.0,52.25,52.28,52.24,52.26,7020.0
2024-09-25 14:40:00,52.26,52.26,52.23,52.23,8423.0,52.26,52.26,52.23,52.23,8423.0
2024-09-25 14:45:00,52.23,52.29,52.23,52.27,14230.0,52.23,52.29,52.23,52.27,14230.0
2024-09-25 14:50:00,52.28,52.28,52.24,52.27,5531.0,52.28,52.28,52.24,52.27,5531.0
2024-09-25 14:55:00,52.26,52.26,52.18,52.2,44147.0,52.26,52.26,52.18,52.2,44147.0
2024-09-25 15:00:00,52.2,52.21,52.16,52.17,33955.0,52.2,52.21,52.16,52.17,33955.0
2024-09-25 15:05:00,52.17,52.2,52.16,52.18,19079.0,52.17,52.2,52.16,52.18,19079.0
2024-09-25 15:10:00,52.18,52.19,52.11,52.11,34490.0,52.18,52.19,52.11,52.11,34490.0
2024-09-25 15:15:00,52.12,52.13,52.01,52.03,27231.0,52.12,52.13,52.01,52.03,27231.0
2024-09-25 15:20:00,52.03,52.07,52.02,52.04,50333.0,52.03,52.07,52.02,52.04,50333.0
2024-09-25 15:25:00,52.04,52.09,52.02,52.06,27200.0,52.04,52.09,52.02,52.06,27200.0
2024-09-25 15:30:00,52.05,52.08,52.04,52.07,23626.0,52.05,52.08,52.04,52.07,23626.0
2024-09-25 15:35:00,52.07,52.08,52.04,52.05,33163.0,52.07,52.08,52.04,52.05,33163.0
2024-09-25 15:40:00,52.05,52.12,52.02,52.1,43847.0,52.05,52.12,52.02,52.1,43847.0
2024-09-25 15:45:00,52.1,52.13,52.09,52.13,42786.0,52.1,52.13,52.09,52.13,42786.0
2024-09-25 15:50:00,52.13,52.16,51.99,52.01,133699.0,52.13,52.16,51.99,52.01,133699.0
2024-09-25 15:55:00,52.01,52.09,51.99,52.06,272985.0,52.01,52.09,51.99,52.06,272985.0
2024-09-26 09:30:00,52.45,52.7,52.42,52.51,94264.0,52.45,52.7,52.42,52.51,94264.0
2024-09-26 09:35:00,52.46,52.64,52.39,52.54,26835.0,52.46,52.64,52.39,52.54,26835.0
2024-09-26 09:40:00,52.56,52.63,52.47,52.5,78159.0,52.56,52.63,52.47,52.5,78159.0
2024-09-26 09:45:00,52.52,52.54,52.47,52.52,20398.0,52.52,52.54,52.47,52.52,20398.0
2024-09-26 09:50:00,52.52,52.55,52.48,52.53,21504.0,52.52,52.55,52.48,52.53,21504.0
2024-09-26 09:55:00,52.53,52.53,52.44,52.48,18551.0,52.53,52.53,52.44,52.48,18551.0
2024-09-26 10:00:00,52.48,52.57,52.4,52.41,52476.0,52.48,52.57,52.4,52.41,52476.0
2024-09-26 10:05:00,52.41,52.42,52.38,52.39,35514.0,52.41,52.42,52.38,52.39,35514.0
2024-09-26 10:10:00,52.39,52.47,52.38,52.42,34431.0,52.39,52.47,52.38,52.42,34431.0
2024-09-26 10:15:00,52.42,52.49,52.42,52.48,34286.0,52.42,52.49,52.42,52.48,34286.0
2024-09-26 10:20:00,52.48,52.53,52.44,52.45,18126.0,52.48,52.53,52.44,52.45,18126.0
2024-09-26 10:25:00,52.45,52.49,52.43,52.47,30971.0,52.45,52.49,52.43,52.47,30971.0
2024-09-26 10:30:00,52.47,52.54,52.45,52.52,32994.0,52.47,52.54,52.45,52.52,32994.0
2024-09-26 10:35:00,52.51,52.57,52.46,52.54,10156.0,52.51,52.57,52.46,52.54,10156.0
2024-09-26 10:40:00,52.55,52.55,52.35,52.36,8280.0,52.55,52.55,52.35,52.36,8280.0
2024-09-26 10:45:00,52.37,52.43,52.36,52.41,24522.0,52.37,52.43,52.36,52.41,24522.0
2024-09-26 10:50:00,52.4,52.44,52.37,52.43,29794.0,52.4,52.44,52.37,52.43,29794.0
2024-09-26 10:55:00,52.43,52.43,52.35,52.39,35341.0,52.43,52.43,52.35,52.39,35341.0
2024-09-26 11:00:00,52.39,52.41,52.36,52.39,64562.0,52.39,52.41,52.36,52.39,64562.0
2024-09-26 11:05:00,52.38,52.4,52.28,52.29,21189.0,52.38,52.4,52.28,52.29,21189.0
2024-09-26 11:10:00,52.28,52.3,52.26,52.29,7832.0,52.28,52.3,52.26,52.29,7832.0
2024-09-26 11:15:00,52.29,52.32,52.28,52.29,8979.0,52.29,52.32,52.28,52.29,8979.0
2024-09-26 11:20:00,52.29,52.34,52.27,52.34,10740.0,52.29,52.34,52.27,52.34,10740.0
2024-09-26 11:25:00,52.33,52.33,52.28,52.29,12261.0,52.33,52.33,52.28,52.29,12261.0
2024-09-26 11:30:00,52.29,52.3,52.28,52.3,10825.0,52.29,52.3,52.28,52.3,10825.0
2024-09-26 11:35:00,52.3,52.31,52.26,52.3,6465.0,52.3,52.31,52.26,52.3,6465.0
2024-09-26 11:40:00,52.31,52.31,52.25,52.27,13040.0,52.31,52.31,52.25,52.27,13040.0
2024-09-26 11:45:00,52.27,52.31,52.26,52.3,12029.0,52.27,52.31,52.26,52.3,12029.0
2024-09-26 11:50:00,52.3,52.32,52.28,52.28,14264.0,52.3,52.32,52.28,52.28,14264.0
2024-09-26 11:55:00,52.29,52.32,52.29,52.31,8452.0,52.29,52.32,52.29,52.31,8452.0
2024-09-26 12:00:00,52.3,52.31,52.2,52.22,13526.0,52.3,52.31,52.2,52.22,13526.0
2024-09-26 12:05:00,52.22,52.28,52.21,52.27,15037.0,52.22,52.28,52.21,52.27,15037.0
2024-09-26 12:10:00,52.27,52.27,52.22,52.23,6569.0,52.27,52.27,52.22,52.23,6569.0
2024-09-26 12:15:00,52.24,52.28,52.23,52.28,16806.0,52.24,52.28,52.23,52.28,16806.0
2024-09-26 12:20:00,52.29,52.3,52.25,52.25,7886.0,52.29,52.3,52.25,52.25,7886.0
2024-09-26 12:25:00,52.25,52.28,52.24,52.26,7395.0,52.25,52.28,52.24,52.26,7395.0
2024-09-26 12:30:00,52.24,52.24,52.21,52.22,4666.0,52.24,52.24,52.21,52.22,4666.0
2024-09-26 12:35:00,52.23,52.23,52.19,52.2,6422.0,52.23,52.23,52.19,52.2,6422.0
2024-09-26 12:40:00,52.19,52.21,52.16,52.19,7263.0,52.19,52.21,52.16,52.19,7263.0
2024-09-26 12:45:00,52.17,52.19,52.15,52.19,13502.0,52.17,52.19,52.15,52.19,13502.0
2024-09-26 12:50:00,52.18,52.21,52.18,52.2,6486.0,52.18,52.21,52.18,52.2,6486.0
2024-09-26 12:55:00,52.19,52.22,52.19,52.2,12323.0,52.19,52.22,52.19,52.2,12323.0
2024-09-26 13:00:00,52.21,52.24,52.21,52.23,7725.0,52.21,52.24,52.21,52.23,7725.0
2024-09-26 13:05:00,52.23,52.23,52.19,52.21,11201.0,52.23,52.23,52.19,52.21,11201.0
2024-09-26 13:10:00,52.21,52.22,52.16,52.16,4859.0,52.21,52.22,52.16,52.16,4859.0
2024-09-26 13:15:00,52.16,52.19,52.11,52.13,11001.0,52.16,52.19,52.11,52.13,11001.0
2024-09-26 13:20:00,52.14,52.19,52.13,52.16,16417.0,52.14,52.19,52.13,52.16,16417.0
2024-09-26 13:25:00,52.16,52.25,52.16,52.24,11848.0,52.16,52.25,52.16,52.24,11848.0
2024-09-26 13:30:00,52.24,52.27,52.23,52.25,5918.0,52.24,52.27,52.23,52.25,5918.0
2024-09-26 13:35:00,52.25,52.27,52.24,52.25,6815.0,52.25,52.27,52.24,52.25,6815.0
2024-09-26 13:40:00,52.24,52.25,52.22,52.24,6254.0,52.24,52.25,52.22,52.24,6254.0
2024-09-26 13:45:00,52.24,52.25,52.2,52.22,8576.0,52.24,52.25,52.2,52.22,8576.0
2024-09-26 13:50:00,52.22,52.23,52.2,52.21,5882.0,52.22,52.23,52.2,52.21,5882.0
2024-09-26 13:55:00,52.22,52.23,52.19,52.22,13325.0,52.22,52.23,52.19,52.22,13325.0
2024-09-26 14:00:00,52.21,52.22,52.2,52.21,16575.0,52.21,52.22,52.2,52.21,16575.0
2024-09-26 14:05:00,52.21,52.24,52.2,52.22,14355.0,52.21,52.24,52.2,52.22,14355.0
2024-09-26 14:10:00,52.22,52.25,52.2,52.21,16356.0,52.22,52.25,52.2,52.21,16356.0
2024-09-26 14:15:00,52.21,52.27,52.21,52.23,9862.0,52.21,52.27,52.21,52.23,9862.0
2024-09-26 14:20:00,52.23,52.24,52.21,52.23,12081.0,52.23,52.24,52.21,52.23,12081.0
2024-09-26 14:25:00,52.23,52.23,52.22,52.23,2281.0,52.23,52.23,52.22,52.23,2281.0
2024-09-26 14:30:00,52.22,52.23,52.2,52.22,7319.0,52.22,52.23,52.2,52.22,7319.0
2024-09-26 14:35:00,52.22,52.25,52.21,52.23,26419.0,52.22,52.25,52.21,52.23,26419.0
2024-09-26 14:40:00,52.23,52.23,52.2,52.21,6819.0,52.23,52.23,52.2,52.21,6819.0
2024-09-26 14:45:00,52.21,52.21,52.17,52.18,27788.0,52.21,52.21,52.17,52.18,27788.0
2024-09-26 14:50:00,52.18,52.26,52.18,52.26,28876.0,52.18,52.26,52.18,52.26,28876.0
2024-09-26 14:55:00,52.26,52.27,52.24,52.25,5749.0,52.26,52.27,52.24,52.25,5749.0
2024-09-26 15:00:00,52.24,52.26,52.23,52.25,7329.0,52.24,52.26,52.23,52.25,7329.0
2024-09-26 15:05:00,52.25,52.27,52.24,52.26,10137.0,52.25,52.27,52.24,52.26,10137.0
2024-09-26 15:10:00,52.26,52.29,52.25,52.29,4337.0,52.26,52.29,52.25,52.29,4337.0
2024-09-26 15:15:00,52.29,52.29,52.24,52.25,5805.0,52.29,52.29,52.24,52.25,5805.0
2024-09-26 15:20:00,52.25,52.26,52.22,52.22,31480.0,52.25,52.26,52.22,52.22,31480.0
2024-09-26 15:25:00,52.23,52.23,52.16,52.18,14082.0,52.23,52.23,52.16,52.18,14082.0
2024-09-26 15:30:00,52.18,52.19,52.13,52.13,23845.0,52.18,52.19,52.13,52.13,23845.0
2024-09-26 15:35:00,52.14,52.15,52.07,52.09,26240.0,52.14,52.15,52.07,52.09,26240.0
2024-09-26 15:40:00,52.09,52.17,52.07,52.17,48237.0,52.09,52.17,52.07,52.17,48237.0
2024-09-26 15:45:00,52.17,52.18,52.14,52.17,20500.0,52.17,52.18,52.14,52.17,20500.0
2024-09-26 15:50:00,52.16,52.19,52.07,52.16,68755.0,52.16,52.19,52.07,52.16,68755.0
2024-09-26 15:55:00,52.16,52.17,52.1,52.12,207834.0,52.16,52.17,52.1,52.12,207834.0
2024-09-27 09:30:00,52.17,52.3,52.1,52.23,45943.0,52.17,52.3,52.1,52.23,45943.0
2024-09-27 09:35:00,52.27,52.27,52.16,52.17,5439.0,52.27,52.27,52.16,52.17,5439.0
2024-09-27 09:40:00,52.22,52.25,52.1,52.16,14746.0,52.22,52.25,52.1,52.16,14746.0
2024-09-27 09:45:00,52.12,52.14,52.03,52.04,10081.0,52.12,52.14,52.03,52.04,10081.0
2024-09-27 09:50:00,52.0,52.03,51.96,52.01,6073.0,52.0,52.03,51.96,52.01,6073.0
2024-09-27 09:55:00,52.0,52.0,51.9,51.9,18877.0,52.0,52.0,51.9,51.9,18877.0
2024-09-27 10:00:00,51.9,52.01,51.84,51.85,19428.0,51.9,52.01,51.84,51.85,19428.0
2024-09-27 10:05:00,51.83,51.85,51.76,51.78,11239.0,51.83,51.85,51.76,51.78,11239.0
2024-09-27 10:10:00,51.77,51.85,51.76,51.85,15697.0,51.77,51.85,51.76,51.85,15697.0
2024-09-27 10:15:00,51.86,51.93,51.84,51.91,24899.0,51.86,51.93,51.84,51.91,24899.0
2024-09-27 10:20:00,51.9,51.95,51.88,51.92,9943.0,51.9,51.95,51.88,51.92,9943.0
2024-09-27 10:25:00,51.94,52.11,51.93,52.09,16160.0,51.94,52.11,51.93,52.09,16160.0
2024-09-27 10:30:00,52.1,52.16,52.07,52.16,13956.0,52.1,52.16,52.07,52.16,13956.0
2024-09-27 10:35:00,52.16,52.18,52.14,52.17,23454.0,52.16,52.18,52.14,52.17,23454.0
2024-09-27 10:40:00,52.18,52.19,52.12,52.15,21377.0,52.18,52.19,52.12,52.15,21377.0
2024-09-27 10:45:00,52.15,52.25,52.15,52.19,20577.0,52.15,52.25,52.15,52.19,20577.0
2024-09-27 10:50:00,52.19,52.21,52.13,52.18,34397.0,52.19,52.21,52.13,52.18,34397.0
2024-09-27 10:55:00,52.18,52.21,52.14,52.19,15109.0,52.18,52.21,52.14,52.19,15109.0
2024-09-27 11:00:00,52.18,52.22,52.15,52.2,15522.0,52.18,52.22,52.15,52.2,15522.0
2024-09-27 11:05:00,52.21,52.22,52.17,52.21,11099.0,52.21,52.22,52.17,52.21,11099.0
2024-09-27 11:10:00,52.21,52.22,52.18,52.18,13880.0,52.21,52.22,52.18,52.18,13880.0
2024-09-27 11:15:00,52.17,52.17,52.12,52.12,10470.0,52.17,52.17,52.12,52.12,10470.0
2024-09-27 11:20:00,52.12,52.17,52.11,52.17,16892.0,52.12,52.17,52.11,52.17,16892.0
2024-09-27 11:25:00,52.16,52.21,52.14,52.19,15560.0,52.16,52.21,52.14,52.19,15560.0
2024-09-27 11:30:00,52.19,52.19,52.15,52.18,6838.0,52.19,52.19,52.15,52.18,6838.0
2024-09-27 11:35:00,52.18,52.2,52.15,52.2,6729.0,52.18,52.2,52.15,52.2,6729.0
2024-09-27 11:40:00,52.2,52.2,52.14,52.14,16418.0,52.2,52.2,52.14,52.14,16418.0
2024-09-27 11:45:00,52.14,52.16,52.06,52.12,22015.0,52.14,52.16,52.06,52.12,22015.0
2024-09-27 11:50:00,52.11,52.11,52.01,52.02,11926.0,52.11,52.11,52.01,52.02,11926.0
2024-09-27 11:55:00,52.02,52.06,52.0,52.06,10485.0,52.02,52.06,52.0,52.06,10485.0
2024-09-27 12:00:00,52.06,52.06,51.97,52.0,11693.0,52.06,52.06,51.97,52.0,11693.0
2024-09-27 12:05:00,52.0,52.01,51.9,51.91,58120.0,52.0,52.01,51.9,51.91,58120.0
2024-09-27 12:10:00,51.91,51.95,51.9,51.91,9742.0,51.91,51.95,51.9,51.91,9742.0
2024-09-27 12:15:00,51.91,51.95,51.88,51.89,12909.0,51.91,51.95,51.88,51.89,12909.0
2024-09-27 12:20:00,51.88,51.9,51.88,51.89,5311.0,51.88,51.9,51.88,51.89,5311.0
2024-09-27 12:25:00,51.89,51.92,51.87,51.92,12815.0,51.89,51.92,51.87,51.92,12815.0
2024-09-27 12:30:00,51.91,51.93,51.89,51.91,9360.0,51.91,51.93,51.89,51.91,9360.0
2024-09-27 12:35:00,51.9,51.98,51.9,51.94,39795.0,51.9,51.98,51.9,51.94,39795.0
2024-09-27 12:40:00,51.96,51.96,51.92,51.92,5008.0,51.96,51.96,51.92,51.92,5008.0
2024-09-27 12:45:00,51.92,51.94,51.9,51.91,10779.0,51.92,51.94,51.9,51.91,10779.0
2024-09-27 12:50:00,51.91,51.96,51.91,51.94,7345.0,51.91,51.96,51.91,51.94,7345.0
2024-09-27 12:55:00,51.93,51.96,51.92,51.95,6646.0,51.93,51.96,51.92,51.95,6646.0
2024-09-27 13:00:00,51.96,51.98,51.95,51.97,5757.0,51.96,51.98,51.95,51.97,5757.0
2024-09-27 13:05:00,51.97,51.97,51.81,51.83,23865.0,51.97,51.97,51.81,51.83,23865.0
2024-09-27 13:10:00,51.84,51.9,51.82,51.88,36815.0,51.84,51.9,51.82,51.88,36815.0
2024-09-27 13:15:00,51.88,51.91,51.87,51.87,13556.0,51.88,51.91,51.87,51.87,13556.0
2024-09-27 13:20:00,51.88,51.9,51.85,51.9,7049.0,51.88,51.9,51.85,51.9,7049.0
2024-09-27 13:25:00,51.89,51.9,51.86,51.89,8553.0,51.89,51.9,51.86,51.89,8553.0
2024-09-27 13:30:00,51.9,51.93,51.89,51.9,10176.0,51.9,51.93,51.89,51.9,10176.0
2024-09-27 13:35:00,51.89,51.92,51.82,51.83,26027.0,51.89,51.92,51.82,51.83,26027.0
2024-09-27 13:40:00,51.83,51.95,51.82,51.95,15570.0,51.83,51.95,51.82,51.95,15570.0
2024-09-27 13:45:00,51.94,51.98,51.93,51.95,12839.0,51.94,51.98,51.93,51.95,12839.0
2024-09-27 13:50:00,51.95,52.0,51.93,51.99,14371.0,51.95,52.0,51.93,51.99,14371.0
2024-09-27 13:55:00,51.99,52.01,51.98,52.01,15060.0,51.99,52.01,51.98,52.01,15060.0
2024-09-27 14:00:00,52.01,52.02,51.99,52.01,18271.0,52.01,52.02,51.99,52.01,18271.0
2024-09-27 14:05:00,52.01,52.02,51.99,52.01,21641.0,52.01,52.02,51.99,52.01,21641.0
2024-09-27 14:10:00,52.01,52.02,52.0,52.0,12949.0,52.01,52.02,52.0,52.0,12949.0
2024-09-27 14:15:00,52.0,52.02,52.0,52.0,15433.0,52.0,52.02,52.0,52.0,15433.0
2024-09-27 14:20:00,52.0,52.01,51.99,52.0,11403.0,52.0,52.01,51.99,52.0,11403.0
2024-09-27 14:25:00,52.01,52.02,51.97,51.99,24680.0,52.01,52.02,51.97,51.99,24680.0
2024-09-27 14:30:00,51.98,52.0,51.89,51.9,71242.0,51.98,52.0,51.89,51.9,71242.0
2024-09-27 14:35:00,51.88,51.94,51.87,51.92,13845.0,51.88,51.94,51.87,51.92,13845.0
2024-09-27 14:40:00,51.91,51.97,51.89,51.96,8325.0,51.91,51.97,51.89,51.96,8325.0
2024-09-27 14:45:00,51.95,52.04,51.95,52.01,24417.0,51.95,52.04,51.95,52.01,24417.0
2024-09-27 14:50:00,52.01,52.03,52.0,52.02,9243.0,52.01,52.03,52.0,52.02,9243.0
2024-09-27 14:55:00,52.03,52.07,52.02,52.04,10362.0,52.03,52.07,52.02,52.04,10362.0
2024-09-27 15:00:00,52.05,52.05,52.02,52.05,9932.0,52.05,52.05,52.02,52.05,9932.0
2024-09-27 15:05:00,52.05,52.07,51.99,52.03,11892.0,52.05,52.07,51.99,52.03,11892.0
2024-09-27 15:10:00,52.02,52.04,52.01,52.03,14876.0,52.02,52.04,52.01,52.03,14876.0
2024-09-27 15:15:00,52.03,52.09,52.03,52.07,28841.0,52.03,52.09,52.03,52.07,28841.0
2024-09-27 15:20:00,52.07,52.12,52.07,52.12,24230.0,52.07,52.12,52.07,52.12,24230.0
2024-09-27 15:25:00,52.11,52.13,52.07,52.1,32853.0,52.11,52.13,52.07,52.1,32853.0
2024-09-27 15:30:00,52.11,52.12,52.05,52.08,38722.0,52.11,52.12,52.05,52.08,38722.0
2024-09-27 15:35:00,52.08,52.11,52.05,52.07,22830.0,52.08,52.11,52.05,52.07,22830.0
2024-09-27 15:40:00,52.06,52.07,52.04,52.06,16893.0,52.06,52.07,52.04,52.06,16893.0
2024-09-27 15:45:00,52.06,52.13,52.06,52.12,57823.0,52.06,52.13,52.06,52.12,57823.0
2024-09-27 15:50:00,52.12,52.17,52.09,52.11,92707.0,52.12,52.17,52.09,52.11,92707.0
2024-09-27 15:55:00,52.1,52.12,52.02,52.07,261372.0,52.1,52.12,52.02,52.07,261372.0
2024-09-30 09:30:00,52.14,52.41,52.0,52.05,50624.0,52.14,52.41,52.0,52.05,50624.0
2024-09-30 09:35:00,52.06,52.11,52.0,52.03,5805.0,52.06,52.11,52.0,52.03,5805.0
2024-09-30 09:40:00,52.03,52.1,51.99,52.04,41752.0,52.03,52.1,51.99,52.04,41752.0
2024-09-30 09:45:00,52.02,52.11,51.92,52.09,45342.0,52.02,52.11,51.92,52.09,45342.0
2024-09-30 09:50:00,52.1,52.1,51.99,52.0,22605.0,52.1,52.1,51.99,52.0,22605.0
2024-09-30 09:55:00,52.02,52.03,51.88,52.02,27947.0,52.02,52.03,51.88,52.02,27947.0
2024-09-30 10:00:00,52.0,52.12,52.0,52.1,24164.0,52.0,52.12,52.0,52.1,24164.0
2024-09-30 10:05:00,52.11,52.18,52.09,52.14,13534.0,52.11,52.18,52.09,52.14,13534.0
2024-09-30 10:10:00,52.13,52.14,52.08,52.08,12295.0,52.13,52.14,52.08,52.08,12295.0
2024-09-30 10:15:00,52.08,52.1,52.0,52.07,17496.0,52.08,52.1,52.0,52.07,17496.0
2024-09-30 10:20:00,52.07,52.08,52.02,52.03,9968.0,52.07,52.08,52.02,52.03,9968.0
2024-09-30 10:25:00,52.02,52.11,52.01,52.09,18314.0,52.02,52.11,52.01,52.09,18314.0
2024-09-30 10:30:00,52.09,52.14,52.08,52.1,18398.0,52.09,52.14,52.08,52.1,18398.0
2024-09-30 10:35:00,52.1,52.17,52.09,52.17,15934.0,52.1,52.17,52.09,52.17,15934.0
2024-09-30 10:40:00,52.18,52.19,52.14,52.19,13431.0,52.18,52.19,52.14,52.19,13431.0
2024-09-30 10:45:00,52.19,52.21,52.15,52.17,11298.0,52.19,52.21,52.15,52.17,11298.0
2024-09-30 10:50:00,52.17,52.18,52.16,52.16,7108.0,52.17,52.18,52.16,52.16,7108.0
2024-09-30 10:55:00,52.14,52.23,52.13,52.21,13447.0,52.14,52.23,52.13,52.21,13447.0
2024-09-30 11:00:00,52.21,52.26,52.21,52.22,11308.0,52.21,52.26,52.21,52.22,11308.0
2024-09-30 11:05:00,52.23,52.23,52.18,52.19,10208.0,52.23,52.23,52.18,52.19,10208.0
2024-09-30 11:10:00,52.18,52.23,52.18,52.22,8862.0,52.18,52.23,52.18,52.22,8862.0
2024-09-30 11:15:00,52.21,52.29,52.2,52.29,13066.0,52.21,52.29,52.2,52.29,13066.0
2024-09-30 11:20:00,52.29,52.29,52.21,52.25,12557.0,52.29,52.29,52.21,52.25,12557.0
2024-09-30 11:25:00,52.24,52.25,52.22,52.23,17361.0,52.24,52.25,52.22,52.23,17361.0
2024-09-30 11:30:00,52.25,52.3,52.24,52.3,8923.0,52.25,52.3,52.24,52.3,8923.0
2024-09-30 11:35:00,52.3,52.32,52.23,52.23,39362.0,52.3,52.32,52.23,52.23,39362.0
2024-09-30 11:40:00,52.23,52.3,52.21,52.28,16173.0,52.23,52.3,52.21,52.28,16173.0
2024-09-30 11:45:00,52.28,52.31,52.23,52.24,22284.0,52.28,52.31,52.23,52.24,22284.0
2024-09-30 11:50:00,52.23,52.27,52.22,52.25,14712.0,52.23,52.27,52.22,52.25,14712.0
2024-09-30 11:55:00,52.26,52.26,52.21,52.26,17940.0,52.26,52.26,52.21,52.26,17940.0
2024-09-30 12:00:00,52.27,52.34,52.26,52.33,12794.0,52.27,52.34,52.26,52.33,12794.0
2024-09-30 12:05:00,52.33,52.39,52.31,52.35,14574.0,52.33,52.39,52.31,52.35,14574.0
2024-09-30 12:10:00,52.36,52.38,52.31,52.35,52146.0,52.36,52.38,52.31,52.35,52146.0
2024-09-30 12:15:00,52.36,52.43,52.35,52.41,15733.0,52.36,52.43,52.35,52.41,15733.0
2024-09-30 12:20:00,52.41,52.44,52.39,52.43,20795.0,52.41,52.44,52.39,52.43,20795.0
2024-09-30 12:25:00,52.42,52.46,52.4,52.44,17744.0,52.42,52.46,52.4,52.44,17744.0
2024-09-30 12:30:00,52.43,52.47,52.41,52.45,13609.0,52.43,52.47,52.41,52.45,13609.0
2024-09-30 12:35:00,52.46,52.47,52.45,52.47,19985.0,52.46,52.47,52.45,52.47,19985.0
2024-09-30 12:40:00,52.46,52.48,52.43,52.48,9631.0,52.46,52.48,52.43,52.48,9631.0
2024-09-30 12:45:00,52.47,52.5,52.44,52.46,13649.0,52.47,52.5,52.44,52.46,13649.0
2024-09-30 12:50:00,52.45,52.46,52.39,52.42,14271.0,52.45,52.46,52.39,52.42,14271.0
2024-09-30 12:55:00,52.42,52.43,52.39,52.4,12325.0,52.42,52.43,52.39,52.4,12325.0
2024-09-30 13:00:00,52.4,52.42,52.38,52.41,8795.0,52.4,52.42,52.38,52.41,8795.0
2024-09-30 13:05:00,52.42,52.45,52.41,52.41,21130.0,52.42,52.45,52.41,52.41,21130.0
2024-09-30 13:10:00,52.41,52.43,52.36,52.37,25553.0,52.41,52.43,52.36,52.37,25553.0
2024-09-30 13:15:00,52.37,52.42,52.36,52.41,11684.0,52.37,52.42,52.36,52.41,11684.0
2024-09-30 13:20:00,52.41,52.43,52.41,52.42,8333.0,52.41,52.43,52.41,52.42,8333.0
2024-09-30 13:25:00,52.42,52.43,52.33,52.33,20981.0,52.42,52.43,52.33,52.33,20981.0
2024-09-30 13:30:00,52.33,52.36,52.33,52.33,10149.0,52.33,52.36,52.33,52.33,10149.0
2024-09-30 13:35:00,52.33,52.34,52.31,52.32,11509.0,52.33,52.34,52.31,52.32,11509.0
2024-09-30 13:40:00,52.33,52.36,52.32,52.35,15843.0,52.33,52.36,52.32,52.35,15843.0
2024-09-30 13:45:00,52.35,52.35,52.32,52.34,10039.0,52.35,52.35,52.32,52.34,10039.0
2024-09-30 13:50:00,52.34,52.34,52.32,52.33,17993.0,52.34,52.34,52.32,52.33,17993.0
2024-09-30 13:55:00,52.34,52.38,52.32,52.35,16163.0,52.34,52.38,52.32,52.35,16163.0
2024-09-30 14:00:00,52.35,52.37,52.32,52.37,13871.0,52.35,52.37,52.32,52.37,13871.0
2024-09-30 14:05:00,52.36,52.39,52.35,52.36,17893.0,52.36,52.39,52.35,52.36,17893.0
2024-09-30 14:10:00,52.35,52.36,52.3,52.3,19630.0,52.35,52.36,52.3,52.3,19630.0
2024-09-30 14:15:00,52.3,52.31,52.19,52.19,26364.0,52.3,52.31,52.19,52.19,26364.0
2024-09-30 14:20:00,52.19,52.19,52.06,52.08,16222.0,52.19,52.19,52.06,52.08,16222.0
2024-09-30 14:25:00,52.07,52.15,52.05,52.13,15868.0,52.07,52.15,52.05,52.13,15868.0
2024-09-30 14:30:00,52.12,52.17,52.08,52.09,58793.0,52.12,52.17,52.08,52.09,58793.0
2024-09-30 14:35:00,52.09,52.12,52.05,52.08,34121.0,52.09,52.12,52.05,52.08,34121.0
2024-09-30 14:40:00,52.08,52.17,52.06,52.17,82436.0,52.08,52.17,52.06,52.17,82436.0
2024-09-30 14:45:00,52.18,52.29,52.15,52.27,46843.0,52.18,52.29,52.15,52.27,46843.0
2024-09-30 14:50:00,52.28,52.31,52.2,52.23,18355.0,52.28,52.31,52.2,52.23,18355.0
2024-09-30 14:55:00,52.23,52.25,52.21,52.21,15494.0,52.23,52.25,52.21,52.21,15494.0
2024-09-30 15:00:00,52.21,52.22,52.16,52.22,13693.0,52.21,52.22,52.16,52.22,13693.0
2024-09-30 15:05:00,52.22,52.28,52.21,52.27,19932.0,52.22,52.28,52.21,52.27,19932.0
2024-09-30 15:10:00,52.27,52.28,52.22,52.22,32111.0,52.27,52.28,52.22,52.22,32111.0
2024-09-30 15:15:00,52.22,52.27,52.2,52.27,22912.0,52.22,52.27,52.2,52.27,22912.0
2024-09-30 15:20:00,52.27,52.28,52.23,52.24,27001.0,52.27,52.28,52.23,52.24,27001.0
2024-09-30 15:25:00,52.25,52.26,52.19,52.21,28743.0,52.25,52.26,52.19,52.21,28743.0
2024-09-30 15:30:00,52.21,52.26,52.2,52.23,26321.0,52.21,52.26,52.2,52.23,26321.0
2024-09-30 15:35:00,52.22,52.28,52.22,52.28,19473.0,52.22,52.28,52.22,52.28,19473.0
2024-09-30 15:40:00,52.28,52.35,52.27,52.35,24191.0,52.28,52.35,52.27,52.35,24191.0
2024-09-30 15:45:00,52.36,52.39,52.3,52.31,47575.0,52.36,52.39,52.3,52.31,47575.0
2024-09-30 15:50:00,52.31,52.39,52.25,52.39,137172.0,52.31,52.39,52.25,52.39,137172.0
2024-09-30 15:55:00,52.39,52.44,52.35,52.4,335373.0,52.39,52.44,52.35,52.4,335373.0
2024-10-01 09:30:00,52.36,52.48,51.92,52.02,79723.0,52.36,52.48,51.92,52.02,79723.0
2024-10-01 09:35:00,52.0,52.32,51.98,52.29,58161.0,52.0,52.32,51.98,52.29,58161.0
2024-10-01 09:40:00,52.27,52.37,52.11,52.16,31925.0,52.27,52.37,52.11,52.16,31925.0
2024-10-01 09:45:00,52.12,52.15,52.06,52.1,29599.0,52.12,52.15,52.06,52.1,29599.0
2024-10-01 09:50:00,52.09,52.15,51.95,52.04,30575.0,52.09,52.15,51.95,52.04,30575.0
2024-10-01 09:55:00,52.04,52.05,51.93,52.04,24871.0,52.04,52.05,51.93,52.04,24871.0
2024-10-01 10:00:00,52.04,52.14,51.98,52.1,19383.0,52.04,52.14,51.98,52.1,19383.0
2024-10-01 10:05:00,52.08,52.1,51.9,51.9,18535.0,52.08,52.1,51.9,51.9,18535.0
2024-10-01 10:10:00,51.9,51.91,51.8,51.89,43688.0,51.9,51.91,51.8,51.89,43688.0
2024-10-01 10:15:00,51.89,51.97,51.83,51.95,21107.0,51.89,51.97,51.83,51.95,21107.0
2024-10-01 10:20:00,51.96,52.19,51.96,52.12,18452.0,51.96,52.19,51.96,52.12,18452.0
2024-10-01 10:25:00,52.13,52.14,52.01,52.06,18946.0,52.13,52.14,52.01,52.06,18946.0
2024-10-01 10:30:00,52.06,52.06,51.92,51.99,14003.0,52.06,52.06,51.92,51.99,14003.0
2024-10-01 10:35:00,51.97,52.09,51.95,52.06,13323.0,51.97,52.09,51.95,52.06,13323.0
2024-10-01 10:40:00,52.05,52.07,51.99,52.01,17079.0,52.05,52.07,51.99,52.01,17079.0
2024-10-01 10:45:00,52.01,52.04,51.95,52.0,22401.0,52.01,52.04,51.95,52.0,22401.0
2024-10-01 10:50:00,52.0,52.0,51.86,51.87,12676.0,52.0,52.0,51.86,51.87,12676.0
2024-10-01 10:55:00,51.87,51.92,51.86,51.89,15698.0,51.87,51.92,51.86,51.89,15698.0
2024-10-01 11:00:00,51.89,51.99,51.87,51.97,70175.0,51.89,51.99,51.87,51.97,70175.0
2024-10-01 11:05:00,51.96,51.99,51.9,51.91,9175.0,51.96,51.99,51.9,51.91,9175.0
2024-10-01 11:10:00,51.92,51.94,51.87,51.91,16388.0,51.92,51.94,51.87,51.91,16388.0
2024-10-01 11:15:00,51.92,51.95,51.87,51.95,14086.0,51.92,51.95,51.87,51.95,14086.0
2024-10-01 11:20:00,51.95,51.99,51.91,51.99,10241.0,51.95,51.99,51.91,51.99,10241.0
2024-10-01 11:25:00,51.99,52.18,51.99,52.18,11499.0,51.99,52.18,51.99,52.18,11499.0
2024-10-01 11:30:00,52.17,52.27,52.16,52.26,18621.0,52.17,52.27,52.16,52.26,18621.0
2024-10-01 11:35:00,52.26,52.39,52.26,52.38,7180.0,52.26,52.39,52.26,52.38,7180.0
2024-10-01 11:40:00,52.38,52.44,52.38,52.43,7710.0,52.38,52.44,52.38,52.43,7710.0
2024-10-01 11:45:00,52.42,52.43,52.37,52.41,8228.0,52.42,52.43,52.37,52.41,8228.0
2024-10-01 11:50:00,52.42,52.51,52.41,52.51,7702.0,52.42,52.51,52.41,52.51,7702.0
2024-10-01 11:55:00,52.52,52.55,52.49,52.51,13944.0,52.52,52.55,52.49,52.51,13944.0
2024-10-01 12:00:00,52.5,52.53,52.44,52.52,10126.0,52.5,52.53,52.44,52.52,10126.0
2024-10-01 12:05:00,52.52,52.53,52.45,52.48,5804.0,52.52,52.53,52.45,52.48,5804.0
2024-10-01 12:10:00,52.48,52.52,52.45,52.47,8349.0,52.48,52.52,52.45,52.47,8349.0
2024-10-01 12:15:00,52.48,52.51,52.47,52.5,7772.0,52.48,52.51,52.47,52.5,7772.0
2024-10-01 12:20:00,52.5,52.54,52.45,52.46,9566.0,52.5,52.54,52.45,52.46,9566.0
2024-10-01 12:25:00,52.47,52.51,52.42,52.51,6821.0,52.47,52.51,52.42,52.51,6821.0
2024-10-01 12:30:00,52.5,52.53,52.36,52.46,16823.0,52.5,52.53,52.36,52.46,16823.0
2024-10-01 12:35:00,52.46,52.53,52.46,52.48,6161.0,52.46,52.53,52.46,52.48,6161.0
2024-10-01 12:40:00,52.49,52.52,52.43,52.45,7647.0,52.49,52.52,52.43,52.45,7647.0
2024-10-01 12:45:00,52.44,52.44,52.39,52.41,4600.0,52.44,52.44,52.39,52.41,4600.0
2024-10-01 12:50:00,52.44,52.59,52.44,52.55,7317.0,52.44,52.59,52.44,52.55,7317.0
2024-10-01 12:55:00,52.54,52.58,52.46,52.56,7158.0,52.54,52.58,52.46,52.56,7158.0
2024-10-01 13:00:00,52.55,52.57,52.48,52.49,10747.0,52.55,52.57,52.48,52.49,10747.0
2024-10-01 13:05:00,52.48,52.49,52.45,52.48,7874.0,52.48,52.49,52.45,52.48,7874.0
2024-10-01 13:10:00,52.49,52.52,52.46,52.48,14210.0,52.49,52.52,52.46,52.48,14210.0
2024-10-01 13:15:00,52.47,52.47,52.36,52.37,8493.0,52.47,52.47,52.36,52.37,8493.0
2024-10-01 13:20:00,52.38,52.43,52.37,52.39,14043.0,52.38,52.43,52.37,52.39,14043.0
2024-10-01 13:25:00,52.39,52.4,52.38,52.39,7029.0,52.39,52.4,52.38,52.39,7029.0
2024-10-01 13:30:00,52.39,52.48,52.37,52.46,22037.0,52.39,52.48,52.37,52.46,22037.0
2024-10-01 13:35:00,52.45,52.46,52.39,52.4,13343.0,52.45,52.46,52.39,52.4,13343.0
2024-10-01 13:40:00,52.4,52.5,52.38,52.5,13398.0,52.4,52.5,52.38,52.5,13398.0
2024-10-01 13:45:00,52.49,52.53,52.49,52.49,6281.0,52.49,52.53,52.49,52.49,6281.0
2024-10-01 13:50:00,52.49,52.57,52.49,52.57,5939.0,52.49,52.57,52.49,52.57,5939.0
2024-10-01 13:55:00,52.57,52.65,52.57,52.61,14481.0,52.57,52.65,52.57,52.61,14481.0
2024-10-01 14:00:00,52.62,52.68,52.62,52.67,12583.0,52.62,52.68,52.62,52.67,12583.0
2024-10-01 14:05:00,52.68,52.7,52.66,52.69,9077.0,52.68,52.7,52.66,52.69,9077.0
2024-10-01 14:10:00,52.68,52.71,52.65,52.69,8678.0,52.68,52.71,52.65,52.69,8678.0
2024-10-01 14:15:00,52.7,52.75,52.7,52.73,19113.0,52.7,52.75,52.7,52.73,19113.0
2024-10-01 14:20:00,52.72,52.78,52.7,52.71,24413.0,52.72,52.78,52.7,52.71,24413.0
2024-10-01 14:25:00,52.71,52.73,52.69,52.71,18638.0,52.71,52.73,52.69,52.71,18638.0
2024-10-01 14:30:00,52.7,52.73,52.65,52.66,27503.0,52.7,52.73,52.65,52.66,27503.0
2024-10-01 14:35:00,52.66,52.68,52.62,52.64,11021.0,52.66,52.68,52.62,52.64,11021.0
2024-10-01 14:40:00,52.65,52.67,52.59,52.64,15130.0,52.65,52.67,52.59,52.64,15130.0
2024-10-01 14:45:00,52.63,52.64,52.6,52.63,10293.0,52.63,52.64,52.6,52.63,10293.0
2024-10-01 14:50:00,52.63,52.71,52.63,52.7,20263.0,52.63,52.71,52.63,52.7,20263.0
2024-10-01 14:55:00,52.7,52.71,52.68,52.7,13994.0,52.7,52.71,52.68,52.7,13994.0
2024-10-01 15:00:00,52.69,52.69,52.65,52.66,11244.0,52.69,52.69,52.65,52.66,11244.0
2024-10-01 15:05:00,52.66,52.7,52.66,52.69,15045.0,52.66,52.7,52.66,52.69,15045.0
2024-10-01 15:10:00,52.69,52.7,52.67,52.69,8192.0,52.69,52.7,52.67,52.69,8192.0
2024-10-01 15:15:00,52.69,52.72,52.67,52.71,12037.0,52.69,52.72,52.67,52.71,12037.0
2024-10-01 15:20:00,52.7,52.81,52.7,52.8,18745.0,52.7,52.81,52.7,52.8,18745.0
2024-10-01 15:25:00,52.8,52.83,52.77,52.78,26764.0,52.8,52.83,52.77,52.78,26764.0
2024-10-01 15:30:00,52.77,52.77,52.58,52.58,36386.0,52.77,52.77,52.58,52.58,36386.0
2024-10-01 15:35:00,52.6,52.61,52.53,52.58,35863.0,52.6,52.61,52.53,52.58,35863.0
2024-10-01 15:40:00,52.58,52.66,52.57,52.65,19220.0,52.58,52.66,52.57,52.65,19220.0
2024-10-01 15:45:00,52.64,52.65,52.59,52.6,26087.0,52.64,52.65,52.59,52.6,26087.0
2024-10-01 15:50:00,52.6,52.6,52.46,52.54,64465.0,52.6,52.6,52.46,52.54,64465.0
2024-10-01 15:55:00,52.53,52.57,52.45,52.49,197294.0,52.53,52.57,52.45,52.49,197294.0
2024-10-02 09:30:00,52.43,52.49,52.16,52.48,52613.0,52.43,52.49,52.16,52.48,52613.0
2024-10-02 09:35:00,52.48,52.63,52.4,52.45,11432.0,52.48,52.63,52.4,52.45,11432.0
2024-10-02 09:40:00,52.42,52.51,52.41,52.45,11609.0,52.42,52.51,52.41,52.45,11609.0
2024-10-02 09:45:00,52.48,52.76,52.48,52.76,28221.0,52.48,52.76,52.48,52.76,28221.0
2024-10-02 09:50:00,52.77,52.84,52.68,52.83,14753.0,52.77,52.84,52.68,52.83,14753.0
2024-10-02 09:55:00,52.82,52.83,52.71,52.72,15606.0,52.82,52.83,52.71,52.72,15606.0
2024-10-02 10:00:00,52.71,52.72,52.64,52.72,13841.0,52.71,52.72,52.64,52.72,13841.0
2024-10-02 10:05:00,52.73,52.76,52.64,52.65,11209.0,52.73,52.76,52.64,52.65,11209.0
2024-10-02 10:10:00,52.64,52.7,52.58,52.58,15642.0,52.64,52.7,52.58,52.58,15642.0
2024-10-02 10:15:00,52.57,52.66,52.54,52.64,6955.0,52.57,52.66,52.54,52.64,6955.0
2024-10-02 10:20:00,52.65,52.67,52.51,52.54,8180.0,52.65,52.67,52.51,52.54,8180.0
2024-10-02 10:25:00,52.52,52.61,52.52,52.57,6908.0,52.52,52.61,52.52,52.57,6908.0
2024-10-02 10:30:00,52.58,52.62,52.58,52.62,3522.0,52.58,52.62,52.58,52.62,3522.0
2024-10-02 10:35:00,52.61,52.66,52.54,52.59,7845.0,52.61,52.66,52.54,52.59,7845.0
2024-10-02 10:40:00,52.6,52.76,52.6,52.68,25523.0,52.6,52.76,52.6,52.68,25523.0
2024-10-02 10:45:00,52.68,52.75,52.68,52.73,10685.0,52.68,52.75,52.68,52.73,10685.0
2024-10-02 10:50:00,52.74,52.76,52.64,52.7,8113.0,52.74,52.76,52.64,52.7,8113.0
2024-10-02 10:55:00,52.69,52.74,52.65,52.68,9208.0,52.69,52.74,52.65,52.68,9208.0
2024-10-02 11:00:00,52.67,52.74,52.66,52.66,11279.0,52.67,52.74,52.66,52.66,11279.0
2024-10-02 11:05:00,52.66,52.71,52.56,52.57,25973.0,52.66,52.71,52.56,52.57,25973.0
2024-10-02 11:10:00,52.56,52.64,52.55,52.6,26869.0,52.56,52.64,52.55,52.6,26869.0
2024-10-02 11:15:00,52.6,52.65,52.58,52.62,14921.0,52.6,52.65,52.58,52.62,14921.0
2024-10-02 11:20:00,52.63,52.64,52.58,52.6,4542.0,52.63,52.64,52.58,52.6,4542.0
2024-10-02 11:25:00,52.6,52.62,52.57,52.59,14806.0,52.6,52.62,52.57,52.59,14806.0
2024-10-02 11:30:00,52.61,52.63,52.52,52.56,8019.0,52.61,52.63,52.52,52.56,8019.0
2024-10-02 11:35:00,52.56,52.59,52.54,52.59,3499.0,52.56,52.59,52.54,52.59,3499.0
2024-10-02 11:40:00,52.59,52.63,52.55,52.63,67468.0,52.59,52.63,52.55,52.63,67468.0
2024-10-02 11:45:00,52.65,52.67,52.61,52.61,7164.0,52.65,52.67,52.61,52.61,7164.0
2024-10-02 11:50:00,52.62,52.62,52.56,52.59,5154.0,52.62,52.62,52.56,52.59,5154.0
2024-10-02 11:55:00,52.58,52.63,52.57,52.59,6202.0,52.58,52.63,52.57,52.59,6202.0
2024-10-02 12:00:00,52.59,52.63,52.59,52.6,4265.0,52.59,52.63,52.59,52.6,4265.0
2024-10-02 12:05:00,52.6,52.63,52.59,52.61,1626.0,52.6,52.63,52.59,52.61,1626.0
2024-10-02 12:10:00,52.61,52.62,52.58,52.58,6164.0,52.61,52.62,52.58,52.58,6164.0
2024-10-02 12:15:00,52.58,52.58,52.54,52.56,6570.0,52.58,52.58,52.54,52.56,6570.0
2024-10-02 12:20:00,52.56,52.58,52.53,52.58,3200.0,52.56,52.58,52.53,52.58,3200.0
2024-10-02 12:25:00,52.61,52.63,52.61,52.62,2478.0,52.61,52.63,52.61,52.62,2478.0
2024-10-02 12:30:00,52.61,52.62,52.55,52.57,9718.0,52.61,52.62,52.55,52.57,9718.0
2024-10-02 12:35:00,52.57,52.58,52.55,52.57,5806.0,52.57,52.58,52.55,52.57,5806.0
2024-10-02 12:40:00,52.58,52.59,52.56,52.59,4955.0,52.58,52.59,52.56,52.59,4955.0
2024-10-02 12:45:00,52.57,52.6,52.56,52.59,7127.0,52.57,52.6,52.56,52.59,7127.0
2024-10-02 12:50:00,52.58,52.61,52.57,52.6,2768.0,52.58,52.61,52.57,52.6,2768.0
2024-10-02 12:55:00,52.59,52.59,52.55,52.55,8770.0,52.59,52.59,52.55,52.55,8770.0
2024-10-02 13:00:00,52.54,52.55,52.5,52.5,4626.0,52.54,52.55,52.5,52.5,4626.0
2024-10-02 13:05:00,52.5,52.5,52.48,52.49,3457.0,52.5,52.5,52.48,52.49,3457.0
2024-10-02 13:10:00,52.49,52.5,52.46,52.48,11038.0,52.49,52.5,52.46,52.48,11038.0
2024-10-02 13:15:00,52.49,52.51,52.44,52.45,9097.0,52.49,52.51,52.44,52.45,9097.0
2024-10-02 13:20:00,52.44,52.46,52.4,52.4,10139.0,52.44,52.46,52.4,52.4,10139.0
2024-10-02 13:25:00,52.4,52.46,52.38,52.46,6342.0,52.4,52.46,52.38,52.46,6342.0
2024-10-02 13:30:00,52.46,52.46,52.38,52.4,6360.0,52.46,52.46,52.38,52.4,6360.0
2024-10-02 13:35:00,52.38,52.48,52.38,52.47,4559.0,52.38,52.48,52.38,52.47,4559.0
2024-10-02 13:40:00,52.48,52.54,52.48,52.54,6039.0,52.48,52.54,52.48,52.54,6039.0
2024-10-02 13:45:00,52.54,52.57,52.53,52.57,4342.0,52.54,52.57,52.53,52.57,4342.0
2024-10-02 13:50:00,52.57,52.65,52.57,52.64,15790.0,52.57,52.65,52.57,52.64,15790.0
2024-10-02 13:55:00,52.64,52.66,52.62,52.64,5477.0,52.64,52.66,52.62,52.64,5477.0
2024-10-02 14:00:00,52.64,52.66,52.63,52.63,5023.0,52.64,52.66,52.63,52.63,5023.0
2024-10-02 14:05:00,52.63,52.64,52.61,52.62,5270.0,52.63,52.64,52.61,52.62,5270.0
2024-10-02 14:10:00,52.61,52.63,52.59,52.62,5301.0,52.61,52.63,52.59,52.62,5301.0
2024-10-02 14:15:00,52.62,52.64,52.59,52.59,6682.0,52.62,52.64,52.59,52.59,6682.0
2024-10-02 14:20:00,52.59,52.59,52.51,52.53,5861.0,52.59,52.59,52.51,52.53,5861.0
2024-10-02 14:25:00,52.54,52.55,52.45,52.5,8872.0,52.54,52.55,52.45,52.5,8872.0
2024-10-02 14:30:00,52.49,52.52,52.46,52.51,4176.0,52.49,52.52,52.46,52.51,4176.0
2024-10-02 14:35:00,52.51,52.54,52.5,52.54,21149.0,52.51,52.54,52.5,52.54,21149.0
2024-10-02 14:40:00,52.53,52.57,52.53,52.55,18783.0,52.53,52.57,52.53,52.55,18783.0
2024-10-02 14:45:00,52.55,52.58,52.55,52.58,4205.0,52.55,52.58,52.55,52.58,4205.0
2024-10-02 14:50:00,52.58,52.59,52.54,52.55,6915.0,52.58,52.59,52.54,52.55,6915.0
2024-10-02 14:55:00,52.54,52.56,52.52,52.53,5118.0,52.54,52.56,52.52,52.53,5118.0
2024-10-02 15:00:00,52.53,52.59,52.52,52.58,5781.0,52.53,52.59,52.52,52.58,5781.0
2024-10-02 15:05:00,52.56,52.57,52.53,52.55,4387.0,52.56,52.57,52.53,52.55,4387.0
2024-10-02 15:10:00,52.55,52.56,52.53,52.54,10811.0,52.55,52.56,52.53,52.54,10811.0
2024-10-02 15:15:00,52.54,52.54,52.5,52.52,5803.0,52.54,52.54,52.5,52.52,5803.0
2024-10-02 15:20:00,52.51,52.52,52.49,52.5,6849.0,52.51,52.52,52.49,52.5,6849.0
2024-10-02 15:25:00,52.5,52.54,52.48,52.53,8878.0,52.5,52.54,52.48,52.53,8878.0
2024-10-02 15:30:00,52.54,52.54,52.43,52.43,11803.0,52.54,52.54,52.43,52.43,11803.0
2024-10-02 15:35:00,52.44,52.5,52.44,52.49,16772.0,52.44,52.5,52.44,52.49,16772.0
2024-10-02 15:40:00,52.49,52.5,52.47,52.48,9110.0,52.49,52.5,52.47,52.48,9110.0
2024-10-02 15:45:00,52.48,52.52,52.48,52.5,16694.0,52.48,52.52,52.48,52.5,16694.0
2024-10-02 15:50:00,52.51,52.67,52.5,52.63,139415.0,52.51,52.67,52.5,52.63,139415.0
2024-10-02 15:55:00,52.63,52.69,52.6,52.66,248275.0,52.63,52.69,52.6,52.66,248275.0
2024-10-03 09:30:00,52.43,52.63,52.17,52.2,57455.0,52.43,52.63,52.17,52.2,57455.0
2024-10-03 09:35:00,52.21,52.39,52.21,52.25,6499.0,52.21,52.39,52.21,52.25,6499.0
2024-10-03 09:40:00,52.25,52.3,52.15,52.16,7253.0,52.25,52.3,52.15,52.16,7253.0
2024-10-03 09:45:00,52.15,52.25,52.09,52.11,14412.0,52.15,52.25,52.09,52.11,14412.0
2024-10-03 09:50:00,52.14,52.15,52.04,52.09,9085.0,52.14,52.15,52.04,52.09,9085.0
2024-10-03 09:55:00,52.11,52.3,52.11,52.24,11219.0,52.11,52.3,52.11,52.24,11219.0
2024-10-03 10:00:00,52.25,52.4,52.23,52.38,12694.0,52.25,52.4,52.23,52.38,12694.0
2024-10-03 10:05:00,52.39,52.43,52.35,52.37,28045.0,52.39,52.43,52.35,52.37,28045.0
2024-10-03 10:10:00,52.38,52.51,52.25,52.29,38320.0,52.38,52.51,52.25,52.29,38320.0
2024-10-03 10:15:00,52.3,52.4,52.26,52.33,10998.0,52.3,52.4,52.26,52.33,10998.0
2024-10-03 10:20:00,52.32,52.34,52.18,52.25,18600.0,52.32,52.34,52.18,52.25,18600.0
2024-10-03 10:25:00,52.24,52.28,52.22,52.26,12030.0,52.24,52.28,52.22,52.26,12030.0
2024-10-03 10:30:00,52.25,52.31,52.18,52.3,25665.0,52.25,52.31,52.18,52.3,25665.0
2024-10-03 10:35:00,52.32,52.39,52.32,52.38,11689.0,52.32,52.39,52.32,52.38,11689.0
2024-10-03 10:40:00,52.38,52.39,52.19,52.25,12963.0,52.38,52.39,52.19,52.25,12963.0
2024-10-03 10:45:00,52.24,52.31,52.21,52.25,6894.0,52.24,52.31,52.21,52.25,6894.0
2024-10-03 10:50:00,52.26,52.35,52.25,52.3,16717.0,52.26,52.35,52.25,52.3,16717.0
2024-10-03 10:55:00,52.3,52.31,52.19,52.2,20490.0,52.3,52.31,52.19,52.2,20490.0
2024-10-03 11:00:00,52.19,52.22,52.16,52.16,10917.0,52.19,52.22,52.16,52.16,10917.0
2024-10-03 11:05:00,52.16,52.27,52.16,52.25,20020.0,52.16,52.27,52.16,52.25,20020.0
2024-10-03 11:10:00,52.24,52.29,52.24,52.29,7606.0,52.24,52.29,52.24,52.29,7606.0
2024-10-03 11:15:00,52.28,52.35,52.28,52.35,26691.0,52.28,52.35,52.28,52.35,26691.0
2024-10-03 11:20:00,52.35,52.46,52.34,52.44,49955.0,52.35,52.46,52.34,52.44,49955.0
2024-10-03 11:25:00,52.44,52.51,52.42,52.46,40875.0,52.44,52.51,52.42,52.46,40875.0
2024-10-03 11:30:00,52.47,52.53,52.46,52.49,8684.0,52.47,52.53,52.46,52.49,8684.0
2024-10-03 11:35:00,52.49,52.52,52.41,52.44,11173.0,52.49,52.52,52.41,52.44,11173.0
2024-10-03 11:40:00,52.45,52.56,52.44,52.56,9742.0,52.45,52.56,52.44,52.56,9742.0
2024-10-03 11:45:00,52.57,52.59,52.55,52.57,7129.0,52.57,52.59,52.55,52.57,7129.0
2024-10-03 11:50:00,52.58,52.62,52.56,52.57,8173.0,52.58,52.62,52.56,52.57,8173.0
2024-10-03 11:55:00,52.57,52.58,52.53,52.54,23761.0,52.57,52.58,52.53,52.54,23761.0
2024-10-03 12:00:00,52.54,52.57,52.53,52.55,3907.0,52.54,52.57,52.53,52.55,3907.0
2024-10-03 12:05:00,52.55,52.58,52.55,52.56,10697.0,52.55,52.58,52.55,52.56,10697.0
2024-10-03 12:10:00,52.55,52.59,52.55,52.59,7295.0,52.55,52.59,52.55,52.59,7295.0
2024-10-03 12:15:00,52.59,52.6,52.57,52.6,17404.0,52.59,52.6,52.57,52.6,17404.0
2024-10-03 12:20:00,52.59,52.66,52.57,52.62,8663.0,52.59,52.66,52.57,52.62,8663.0
2024-10-03 12:25:00,52.62,52.63,52.54,52.54,12871.0,52.62,52.63,52.54,52.54,12871.0
2024-10-03 12:30:00,52.54,52.56,52.49,52.54,8169.0,52.54,52.56,52.49,52.54,8169.0
2024-10-03 12:35:00,52.55,52.58,52.51,52.52,8039.0,52.55,52.58,52.51,52.52,8039.0
2024-10-03 12:40:00,52.51,52.52,52.43,52.47,10905.0,52.51,52.52,52.43,52.47,10905.0
2024-10-03 12:45:00,52.46,52.47,52.33,52.36,16547.0,52.46,52.47,52.33,52.36,16547.0
2024-10-03 12:50:00,52.35,52.35,52.27,52.31,18346.0,52.35,52.35,52.27,52.31,18346.0
2024-10-03 12:55:00,52.31,52.36,52.31,52.32,7681.0,52.31,52.36,52.31,52.32,7681.0
2024-10-03 13:00:00,52.32,52.32,52.24,52.28,14818.0,52.32,52.32,52.24,52.28,14818.0
2024-10-03 13:05:00,52.29,52.32,52.26,52.31,9147.0,52.29,52.32,52.26,52.31,9147.0
2024-10-03 13:10:00,52.3,52.34,52.28,52.3,6155.0,52.3,52.34,52.28,52.3,6155.0
2024-10-03 13:15:00,52.31,52.32,52.28,52.29,8115.0,52.31,52.32,52.28,52.29,8115.0
2024-10-03 13:20:00,52.3,52.38,52.29,52.34,7222.0,52.3,52.38,52.29,52.34,7222.0
2024-10-03 13:25:00,52.33,52.45,52.33,52.36,14493.0,52.33,52.45,52.33,52.36,14493.0
2024-10-03 13:30:00,52.35,52.42,52.34,52.41,5774.0,52.35,52.42,52.34,52.41,5774.0
2024-10-03 13:35:00,52.41,52.42,52.35,52.35,10634.0,52.41,52.42,52.35,52.35,10634.0
2024-10-03 13:40:00,52.35,52.36,52.31,52.35,4981.0,52.35,52.36,52.31,52.35,4981.0
2024-10-03 13:45:00,52.36,52.38,52.33,52.34,4890.0,52.36,52.38,52.33,52.34,4890.0
2024-10-03 13:50:00,52.34,52.37,52.33,52.36,5577.0,52.34,52.37,52.33,52.36,5577.0
2024-10-03 13:55:00,52.37,52.38,52.3,52.31,22049.0,52.37,52.38,52.3,52.31,22049.0
2024-10-03 14:00:00,52.3,52.31,52.22,52.25,16951.0,52.3,52.31,52.22,52.25,16951.0
2024-10-03 14:05:00,52.25,52.29,52.24,52.27,44967.0,52.25,52.29,52.24,52.27,44967.0
2024-10-03 14:10:00,52.28,52.34,52.26,52.3,37663.0,52.28,52.34,52.26,52.3,37663.0
2024-10-03 14:15:00,52.3,52.32,52.24,52.27,20123.0,52.3,52.32,52.24,52.27,20123.0
2024-10-03 14:20:00,52.27,52.27,52.22,52.26,7323.0,52.27,52.27,52.22,52.26,7323.0
2024-10-03 14:25:00,52.27,52.29,52.25,52.28,10379.0,52.27,52.29,52.25,52.28,10379.0
2024-10-03 14:30:00,52.27,52.3,52.25,52.26,11007.0,52.27,52.3,52.25,52.26,11007.0
2024-10-03 14:35:00,52.27,52.31,52.26,52.3,22102.0,52.27,52.31,52.26,52.3,22102.0
2024-10-03 14:40:00,52.3,52.32,52.29,52.31,10871.0,52.3,52.32,52.29,52.31,10871.0
2024-10-03 14:45:00,52.32,52.32,52.3,52.31,6169.0,52.32,52.32,52.3,52.31,6169.0
2024-10-03 14:50:00,52.3,52.33,52.29,52.3,9238.0,52.3,52.33,52.29,52.3,9238.0
2024-10-03 14:55:00,52.3,52.31,52.28,52.28,13055.0,52.3,52.31,52.28,52.28,13055.0
2024-10-03 15:00:00,52.28,52.28,52.24,52.24,15188.0,52.28,52.28,52.24,52.24,15188.0
2024-10-03 15:05:00,52.25,52.25,52.2,52.21,13803.0,52.25,52.25,52.2,52.21,13803.0
2024-10-03 15:10:00,52.22,52.22,52.14,52.15,42995.0,52.22,52.22,52.14,52.15,42995.0
2024-10-03 15:15:00,52.15,52.16,52.13,52.15,35070.0,52.15,52.16,52.13,52.15,35070.0
2024-10-03 15:20:00,52.16,52.2,52.13,52.18,27057.0,52.16,52.2,52.13,52.18,27057.0
2024-10-03 15:25:00,52.19,52.25,52.19,52.22,13628.0,52.19,52.25,52.19,52.22,13628.0
2024-10-03 15:30:00,52.22,52.23,52.18,52.23,10495.0,52.22,52.23,52.18,52.23,10495.0
2024-10-03 15:35:00,52.22,52.23,52.17,52.18,17710.0,52.22,52.23,52.17,52.18,17710.0
2024-10-03 15:40:00,52.18,52.2,52.13,52.14,22779.0,52.18,52.2,52.13,52.14,22779.0
2024-10-03 15:45:00,52.14,52.17,52.08,52.15,39096.0,52.14,52.17,52.08,52.15,39096.0
2024-10-03 15:50:00,52.15,52.16,52.07,52.09,79520.0,52.15,52.16,52.07,52.09,79520.0
2024-10-03 15:55:00,52.08,52.25,52.08,52.2,152791.0,52.08,52.25,52.08,52.2,152791.0
2024-10-04 09:30:00,52.8,53.0,52.71,53.0,102653.0,52.8,53.0,52.71,53.0,102653.0
2024-10-04 09:35:00,53.01,53.03,52.69,52.8,8589.0,53.01,53.03,52.69,52.8,8589.0
2024-10-04 09:40:00,52.8,52.94,52.79,52.94,18185.0,52.8,52.94,52.79,52.94,18185.0
2024-10-04 09:45:00,52.88,52.89,52.68,52.71,9177.0,52.88,52.89,52.68,52.71,9177.0
2024-10-04 09:50:00,52.68,52.73,52.62,52.67,10559.0,52.68,52.73,52.62,52.67,10559.0
2024-10-04 09:55:00,52.68,52.68,52.42,52.49,5879.0,52.68,52.68,52.42,52.49,5879.0
2024-10-04 10:00:00,52.48,52.68,52.46,52.66,18035.0,52.48,52.68,52.46,52.66,18035.0
2024-10-04 10:05:00,52.66,52.69,52.55,52.6,137693.0,52.66,52.69,52.55,52.6,137693.0
2024-10-04 10:10:00,52.6,52.64,52.54,52.6,28869.0,52.6,52.64,52.54,52.6,28869.0
2024-10-04 10:15:00,52.59,52.74,52.59,52.6,22706.0,52.59,52.74,52.59,52.6,22706.0
2024-10-04 10:20:00,52.6,52.63,52.53,52.57,56949.0,52.6,52.63,52.53,52.57,56949.0
2024-10-04 10:25:00,52.57,52.59,52.5,52.52,222951.0,52.57,52.59,52.5,52.52,222951.0
2024-10-04 10:30:00,52.52,52.58,52.48,52.54,24815.0,52.52,52.58,52.48,52.54,24815.0
2024-10-04 10:35:00,52.53,52.53,52.36,52.41,16319.0,52.53,52.53,52.36,52.41,16319.0
2024-10-04 10:40:00,52.41,52.54,52.41,52.53,34228.0,52.41,52.54,52.41,52.53,34228.0
2024-10-04 10:45:00,52.53,52.63,52.48,52.62,65545.0,52.53,52.63,52.48,52.62,65545.0
2024-10-04 10:50:00,52.63,52.71,52.63,52.68,19513.0,52.63,52.71,52.63,52.68,19513.0
2024-10-04 10:55:00,52.66,52.69,52.63,52.69,10255.0,52.66,52.69,52.63,52.69,10255.0
2024-10-04 11:00:00,52.68,52.7,52.66,52.68,9910.0,52.68,52.7,52.66,52.68,9910.0
2024-10-04 11:05:00,52.67,52.69,52.64,52.67,9693.0,52.67,52.69,52.64,52.67,9693.0
2024-10-04 11:10:00,52.66,52.67,52.55,52.55,24911.0,52.66,52.67,52.55,52.55,24911.0
2024-10-04 11:15:00,52.55,52.55,52.47,52.51,16112.0,52.55,52.55,52.47,52.51,16112.0
2024-10-04 11:20:00,52.51,52.52,52.41,52.43,41835.0,52.51,52.52,52.41,52.43,41835.0
2024-10-04 11:25:00,52.4,52.43,52.37,52.39,7443.0,52.4,52.43,52.37,52.39,7443.0
2024-10-04 11:30:00,52.37,52.4,52.35,52.4,5512.0,52.37,52.4,52.35,52.4,5512.0
2024-10-04 11:35:00,52.4,52.46,52.4,52.45,6719.0,52.4,52.46,52.4,52.45,6719.0
2024-10-04 11:40:00,52.46,52.5,52.45,52.48,10964.0,52.46,52.5,52.45,52.48,10964.0
2024-10-04 11:45:00,52.48,52.51,52.48,52.48,10698.0,52.48,52.51,52.48,52.48,10698.0
2024-10-04 11:50:00,52.49,52.59,52.48,52.57,17641.0,52.49,52.59,52.48,52.57,17641.0
2024-10-04 11:55:00,52.58,52.66,52.58,52.65,9567.0,52.58,52.66,52.58,52.65,9567.0
2024-10-04 12:00:00,52.66,52.67,52.64,52.66,9636.0,52.66,52.67,52.64,52.66,9636.0
2024-10-04 12:05:00,52.67,52.69,52.64,52.65,13042.0,52.67,52.69,52.64,52.65,13042.0
2024-10-04 12:10:00,52.66,52.67,52.6,52.6,6845.0,52.66,52.67,52.6,52.6,6845.0
2024-10-04 12:15:00,52.6,52.63,52.6,52.61,5144.0,52.6,52.63,52.6,52.61,5144.0
2024-10-04 12:20:00,52.61,52.65,52.61,52.62,47428.0,52.61,52.65,52.61,52.62,47428.0
2024-10-04 12:25:00,52.6,52.65,52.54,52.54,120827.0,52.6,52.65,52.54,52.54,120827.0
2024-10-04 12:30:00,52.53,52.6,52.53,52.58,4269.0,52.53,52.6,52.53,52.58,4269.0
2024-10-04 12:35:00,52.58,52.74,52.57,52.72,12366.0,52.58,52.74,52.57,52.72,12366.0
2024-10-04 12:40:00,52.71,52.76,52.67,52.76,4437.0,52.71,52.76,52.67,52.76,4437.0
2024-10-04 12:45:00,52.75,52.77,52.72,52.73,6196.0,52.75,52.77,52.72,52.73,6196.0
2024-10-04 12:50:00,52.7,52.7,52.65,52.65,14800.0,52.7,52.7,52.65,52.65,14800.0
2024-10-04 12:55:00,52.65,52.69,52.64,52.64,4382.0,52.65,52.69,52.64,52.64,4382.0
2024-10-04 13:00:00,52.61,52.62,52.57,52.57,4478.0,52.61,52.62,52.57,52.57,4478.0
2024-10-04 13:05:00,52.55,52.57,52.52,52.55,7615.0,52.55,52.57,52.52,52.55,7615.0
2024-10-04 13:10:00,52.55,52.57,52.54,52.54,5104.0,52.55,52.57,52.54,52.54,5104.0
2024-10-04 13:15:00,52.53,52.57,52.53,52.55,3319.0,52.53,52.57,52.53,52.55,3319.0
2024-10-04 13:20:00,52.56,52.57,52.53,52.54,3685.0,52.56,52.57,52.53,52.54,3685.0
2024-10-04 13:25:00,52.54,52.54,52.52,52.54,3939.0,52.54,52.54,52.52,52.54,3939.0
2024-10-04 13:30:00,52.53,52.55,52.51,52.53,6943.0,52.53,52.55,52.51,52.53,6943.0
2024-10-04 13:35:00,52.53,52.54,52.41,52.5,12506.0,52.53,52.54,52.41,52.5,12506.0
2024-10-04 13:40:00,52.49,52.59,52.48,52.59,8682.0,52.49,52.59,52.48,52.59,8682.0
2024-10-04 13:45:00,52.6,52.6,52.52,52.53,4986.0,52.6,52.6,52.52,52.53,4986.0
2024-10-04 13:50:00,52.52,52.55,52.5,52.5,17758.0,52.52,52.55,52.5,52.5,17758.0
2024-10-04 13:55:00,52.52,52.53,52.46,52.5,121503.0,52.52,52.53,52.46,52.5,121503.0
2024-10-04 14:00:00,52.51,52.54,52.5,52.53,5481.0,52.51,52.54,52.5,52.53,5481.0
2024-10-04 14:05:00,52.52,52.53,52.5,52.51,16538.0,52.52,52.53,52.5,52.51,16538.0
2024-10-04 14:10:00,52.52,52.53,52.5,52.52,20684.0,52.52,52.53,52.5,52.52,20684.0
2024-10-04 14:15:00,52.52,52.54,52.5,52.54,22634.0,52.52,52.54,52.5,52.54,22634.0
2024-10-04 14:20:00,52.54,52.59,52.53,52.57,6865.0,52.54,52.59,52.53,52.57,6865.0
2024-10-04 14:25:00,52.58,52.6,52.57,52.58,4968.0,52.58,52.6,52.57,52.58,4968.0
2024-10-04 14:30:00,52.59,52.63,52.58,52.61,6288.0,52.59,52.63,52.58,52.61,6288.0
2024-10-04 14:35:00,52.62,52.63,52.6,52.61,4993.0,52.62,52.63,52.6,52.61,4993.0
2024-10-04 14:40:00,52.61,52.64,52.6,52.62,10368.0,52.61,52.64,52.6,52.62,10368.0
2024-10-04 14:45:00,52.61,52.63,52.59,52.63,2625.0,52.61,52.63,52.59,52.63,2625.0
2024-10-04 14:50:00,52.65,52.65,52.61,52.61,7253.0,52.65,52.65,52.61,52.61,7253.0
2024-10-04 14:55:00,52.63,52.65,52.61,52.64,7595.0,52.63,52.65,52.61,52.64,7595.0
2024-10-04 15:00:00,52.62,52.66,52.62,52.63,6660.0,52.62,52.66,52.62,52.63,6660.0
2024-10-04 15:05:00,52.63,52.66,52.63,52.63,15431.0,52.63,52.66,52.63,52.63,15431.0
2024-10-04 15:10:00,52.63,52.66,52.63,52.65,9727.0,52.63,52.66,52.63,52.65,9727.0
2024-10-04 15:15:00,52.65,52.67,52.63,52.67,8503.0,52.65,52.67,52.63,52.67,8503.0
2024-10-04 15:20:00,52.66,52.74,52.65,52.73,9839.0,52.66,52.74,52.65,52.73,9839.0
2024-10-04 15:25:00,52.74,52.75,52.71,52.74,6336.0,52.74,52.75,52.71,52.74,6336.0
2024-10-04 15:30:00,52.73,52.83,52.73,52.82,13010.0,52.73,52.83,52.73,52.82,13010.0
2024-10-04 15:35:00,52.82,52.83,52.78,52.81,6208.0,52.82,52.83,52.78,52.81,6208.0
2024-10-04 15:40:00,52.82,52.88,52.81,52.88,9744.0,52.82,52.88,52.81,52.88,9744.0
2024-10-04 15:45:00,52.87,52.87,52.81,52.85,14085.0,52.87,52.87,52.81,52.85,14085.0
2024-10-04 15:50:00,52.85,52.93,52.82,52.92,52841.0,52.85,52.93,52.82,52.92,52841.0
2024-10-04 15:55:00,52.93,52.96,52.88,52.9,125730.0,52.93,52.96,52.88,52.9,125730.0
2024-10-07 09:30:00,52.58,52.71,52.45,52.51,48654.0,52.58,52.71,52.45,52.51,48654.0
2024-10-07 09:35:00,52.52,52.61,52.51,52.56,5658.0,52.52,52.61,52.51,52.56,5658.0
2024-10-07 09:40:00,52.57,52.68,52.57,52.67,14488.0,52.57,52.68,52.57,52.67,14488.0
2024-10-07 09:45:00,52.69,52.72,52.64,52.67,8545.0,52.69,52.72,52.64,52.67,8545.0
2024-10-07 09:50:00,52.68,52.68,52.6,52.64,6589.0,52.68,52.68,52.6,52.64,6589.0
2024-10-07 09:55:00,52.64,52.65,52.54,52.58,150144.0,52.64,52.65,52.54,52.58,150144.0
2024-10-07 10:00:00,52.57,52.58,52.45,52.5,36130.0,52.57,52.58,52.45,52.5,36130.0
2024-10-07 10:05:00,52.52,52.53,52.45,52.48,9841.0,52.52,52.53,52.45,52.48,9841.0
2024-10-07 10:10:00,52.48,52.52,52.46,52.48,14025.0,52.48,52.52,52.46,52.48,14025.0
2024-10-07 10:15:00,52.48,52.67,52.47,52.66,26677.0,52.48,52.67,52.47,52.66,26677.0
2024-10-07 10:20:00,52.66,52.7,52.59,52.68,21989.0,52.66,52.7,52.59,52.68,21989.0
2024-10-07 10:25:00,52.66,52.67,52.63,52.64,17149.0,52.66,52.67,52.63,52.64,17149.0
2024-10-07 10:30:00,52.63,52.72,52.63,52.7,17107.0,52.63,52.72,52.63,52.7,17107.0
2024-10-07 10:35:00,52.7,52.74,52.67,52.67,9086.0,52.7,52.74,52.67,52.67,9086.0
2024-10-07 10:40:00,52.68,52.72,52.64,52.72,57202.0,52.68,52.72,52.64,52.72,57202.0
2024-10-07 10:45:00,52.72,52.77,52.65,52.66,29427.0,52.72,52.77,52.65,52.66,29427.0
2024-10-07 10:50:00,52.66,52.72,52.64,52.68,19362.0,52.66,52.72,52.64,52.68,19362.0
2024-10-07 10:55:00,52.68,52.69,52.56,52.57,9475.0,52.68,52.69,52.56,52.57,9475.0
2024-10-07 11:00:00,52.57,52.67,52.56,52.66,19142.0,52.57,52.67,52.56,52.66,19142.0
2024-10-07 11:05:00,52.67,52.75,52.65,52.73,20632.0,52.67,52.75,52.65,52.73,20632.0
2024-10-07 11:10:00,52.72,52.76,52.72,52.73,10128.0,52.72,52.76,52.72,52.73,10128.0
2024-10-07 11:15:00,52.73,52.74,52.7,52.72,14272.0,52.73,52.74,52.7,52.72,14272.0
2024-10-07 11:20:00,52.71,52.78,52.71,52.77,16489.0,52.71,52.78,52.71,52.77,16489.0
2024-10-07 11:25:00,52.77,52.79,52.7,52.73,15924.0,52.77,52.79,52.7,52.73,15924.0
2024-10-07 11:30:00,52.74,52.75,52.71,52.72,6520.0,52.74,52.75,52.71,52.72,6520.0
2024-10-07 11:35:00,52.72,52.75,52.7,52.74,9031.0,52.72,52.75,52.7,52.74,9031.0
2024-10-07 11:40:00,52.75,52.79,52.73,52.76,117959.0,52.75,52.79,52.73,52.76,117959.0
2024-10-07 11:45:00,52.76,52.79,52.67,52.67,15880.0,52.76,52.79,52.67,52.67,15880.0
2024-10-07 11:50:00,52.67,52.71,52.65,52.66,169193.0,52.67,52.71,52.65,52.66,169193.0
2024-10-07 11:55:00,52.66,52.72,52.65,52.71,44110.0,52.66,52.72,52.65,52.71,44110.0
2024-10-07 12:00:00,52.7,52.72,52.69,52.7,35952.0,52.7,52.72,52.69,52.7,35952.0
2024-10-07 12:05:00,52.7,52.71,52.68,52.69,8017.0,52.7,52.71,52.68,52.69,8017.0
2024-10-07 12:10:00,52.68,52.72,52.66,52.72,11202.0,52.68,52.72,52.66,52.72,11202.0
2024-10-07 12:15:00,52.71,52.72,52.69,52.7,21446.0,52.71,52.72,52.69,52.7,21446.0
2024-10-07 12:20:00,52.69,52.72,52.69,52.71,24028.0,52.69,52.72,52.69,52.71,24028.0
2024-10-07 12:25:00,52.7,52.72,52.69,52.71,8059.0,52.7,52.72,52.69,52.71,8059.0
2024-10-07 12:30:00,52.7,52.7,52.66,52.66,4859.0,52.7,52.7,52.66,52.66,4859.0
2024-10-07 12:35:00,52.66,52.71,52.65,52.7,10509.0,52.66,52.71,52.65,52.7,10509.0
2024-10-07 12:40:00,52.7,52.71,52.68,52.69,7095.0,52.7,52.71,52.68,52.69,7095.0
2024-10-07 12:45:00,52.69,52.71,52.68,52.7,3582.0,52.69,52.71,52.68,52.7,3582.0
2024-10-07 12:50:00,52.71,52.74,52.7,52.73,7750.0,52.71,52.74,52.7,52.73,7750.0
2024-10-07 12:55:00,52.72,52.75,52.7,52.73,9967.0,52.72,52.75,52.7,52.73,9967.0
2024-10-07 13:00:00,52.73,52.76,52.73,52.73,9693.0,52.73,52.76,52.73,52.73,9693.0
2024-10-07 13:05:00,52.73,52.74,52.71,52.73,6919.0,52.73,52.74,52.71,52.73,6919.0
2024-10-07 13:10:00,52.73,52.76,52.72,52.75,23780.0,52.73,52.76,52.72,52.75,23780.0
2024-10-07 13:15:00,52.76,52.78,52.74,52.76,12751.0,52.76,52.78,52.74,52.76,12751.0
2024-10-07 13:20:00,52.76,52.78,52.74,52.78,9047.0,52.76,52.78,52.74,52.78,9047.0
2024-10-07 13:25:00,52.78,52.79,52.75,52.76,5787.0,52.78,52.79,52.75,52.76,5787.0
2024-10-07 13:30:00,52.75,52.81,52.74,52.8,11245.0,52.75,52.81,52.74,52.8,11245.0
2024-10-07 13:35:00,52.8,52.84,52.79,52.83,7306.0,52.8,52.84,52.79,52.83,7306.0
2024-10-07 13:40:00,52.82,52.83,52.79,52.79,14261.0,52.82,52.83,52.79,52.79,14261.0
2024-10-07 13:45:00,52.8,52.83,52.79,52.81,7812.0,52.8,52.83,52.79,52.81,7812.0
2024-10-07 13:50:00,52.81,52.84,52.79,52.83,7844.0,52.81,52.84,52.79,52.83,7844.0
2024-10-07 13:55:00,52.84,52.85,52.8,52.85,8913.0,52.84,52.85,52.8,52.85,8913.0
2024-10-07 14:00:00,52.84,52.85,52.79,52.79,11760.0,52.84,52.85,52.79,52.79,11760.0
2024-10-07 14:05:00,52.79,52.81,52.79,52.8,7454.0,52.79,52.81,52.79,52.8,7454.0
2024-10-07 14:10:00,52.79,52.86,52.79,52.86,19100.0,52.79,52.86,52.79,52.86,19100.0
2024-10-07 14:15:00,52.85,52.86,52.81,52.82,21692.0,52.85,52.86,52.81,52.82,21692.0
2024-10-07 14:20:00,52.82,52.85,52.81,52.84,13166.0,52.82,52.85,52.81,52.84,13166.0
2024-10-07 14:25:00,52.84,52.86,52.82,52.83,15659.0,52.84,52.86,52.82,52.83,15659.0
2024-10-07 14:30:00,52.84,52.86,52.75,52.81,59012.0,52.84,52.86,52.75,52.81,59012.0
2024-10-07 14:35:00,52.78,52.82,52.77,52.81,6844.0,52.78,52.82,52.77,52.81,6844.0
2024-10-07 14:40:00,52.81,52.86,52.8,52.81,220357.0,52.81,52.86,52.8,52.81,220357.0
2024-10-07 14:45:00,52.8,52.82,52.79,52.8,79314.0,52.8,52.82,52.79,52.8,79314.0
2024-10-07 14:50:00,52.8,52.84,52.77,52.78,46027.0,52.8,52.84,52.77,52.78,46027.0
2024-10-07 14:55:00,52.79,52.83,52.79,52.81,15306.0,52.79,52.83,52.79,52.81,15306.0
2024-10-07 15:00:00,52.81,52.85,52.8,52.8,54917.0,52.81,52.85,52.8,52.8,54917.0
2024-10-07 15:05:00,52.81,52.82,52.66,52.75,54760.0,52.81,52.82,52.66,52.75,54760.0
2024-10-07 15:10:00,52.76,52.76,52.68,52.69,21302.0,52.76,52.76,52.68,52.69,21302.0
2024-10-07 15:15:00,52.69,52.69,52.62,52.66,12048.0,52.69,52.69,52.62,52.66,12048.0
2024-10-07 15:20:00,52.66,52.68,52.64,52.65,8717.0,52.66,52.68,52.64,52.65,8717.0
2024-10-07 15:25:00,52.64,52.66,52.62,52.65,15354.0,52.64,52.66,52.62,52.65,15354.0
2024-10-07 15:30:00,52.65,52.67,52.6,52.63,25692.0,52.65,52.67,52.6,52.63,25692.0
2024-10-07 15:35:00,52.62,52.63,52.54,52.55,37904.0,52.62,52.63,52.54,52.55,37904.0
2024-10-07 15:40:00,52.55,52.59,52.5,52.59,20100.0,52.55,52.59,52.5,52.59,20100.0
2024-10-07 15:45:00,52.59,52.64,52.5,52.58,48857.0,52.59,52.64,52.5,52.58,48857.0
2024-10-07 15:50:00,52.57,52.71,52.55,52.68,82189.0,52.57,52.71,52.55,52.68,82189.0
2024-10-07 15:55:00,52.68,52.78,52.68,52.78,177882.0,52.68,52.78,52.68,52.78,177882.0
2024-10-08 09:30:00,52.9,53.24,52.8,53.03,53406.0,52.9,53.24,52.8,53.03,53406.0
2024-10-08 09:35:00,53.03,53.03,52.8,52.95,18207.0,53.03,53.03,52.8,52.95,18207.0
2024-10-08 09:40:00,52.94,53.04,52.93,53.03,11864.0,52.94,53.04,52.93,53.03,11864.0
2024-10-08 09:45:00,53.04,53.26,53.0,53.26,21216.0,53.04,53.26,53.0,53.26,21216.0
2024-10-08 09:50:00,53.27,53.37,53.26,53.36,18517.0,53.27,53.37,53.26,53.36,18517.0
2024-10-08 09:55:00,53.39,53.43,53.35,53.4,18426.0,53.39,53.43,53.35,53.4,18426.0
2024-10-08 10:00:00,53.41,53.44,53.33,53.41,30224.0,53.41,53.44,53.33,53.41,30224.0
2024-10-08 10:05:00,53.41,53.46,53.38,53.46,27919.0,53.41,53.46,53.38,53.46,27919.0
2024-10-08 10:10:00,53.47,53.5,53.35,53.36,12977.0,53.47,53.5,53.35,53.36,12977.0
2024-10-08 10:15:00,53.36,53.36,53.29,53.32,13631.0,53.36,53.36,53.29,53.32,13631.0
2024-10-08 10:20:00,53.3,53.39,53.28,53.36,44062.0,53.3,53.39,53.28,53.36,44062.0
2024-10-08 10:25:00,53.37,53.43,53.37,53.4,16631.0,53.37,53.43,53.37,53.4,16631.0
2024-10-08 10:30:00,53.4,53.44,53.37,53.38,27886.0,53.4,53.44,53.37,53.38,27886.0
2024-10-08 10:35:00,53.38,53.4,53.24,53.26,132584.0,53.38,53.4,53.24,53.26,132584.0
2024-10-08 10:40:00,53.25,53.41,53.22,53.3,36774.0,53.25,53.41,53.22,53.3,36774.0
2024-10-08 10:45:00,53.27,53.45,53.25,53.39,83407.0,53.27,53.45,53.25,53.39,83407.0
2024-10-08 10:50:00,53.4,53.41,53.27,53.3,38363.0,53.4,53.41,53.27,53.3,38363.0
2024-10-08 10:55:00,53.3,53.35,53.28,53.3,15270.0,53.3,53.35,53.28,53.3,15270.0
2024-10-08 11:00:00,53.3,53.33,53.26,53.26,20013.0,53.3,53.33,53.26,53.26,20013.0
2024-10-08 11:05:00,53.27,53.32,53.24,53.32,11533.0,53.27,53.32,53.24,53.32,11533.0
2024-10-08 11:10:00,53.32,53.4,53.31,53.4,25688.0,53.32,53.4,53.31,53.4,25688.0
2024-10-08 11:15:00,53.4,53.52,53.4,53.51,19205.0,53.4,53.52,53.4,53.51,19205.0
2024-10-08 11:20:00,53.51,53.54,53.5,53.53,12612.0,53.51,53.54,53.5,53.53,12612.0
2024-10-08 11:25:00,53.53,53.6,53.52,53.56,21120.0,53.53,53.6,53.52,53.56,21120.0
2024-10-08 11:30:00,53.57,53.61,53.56,53.58,25966.0,53.57,53.61,53.56,53.58,25966.0
2024-10-08 11:35:00,53.57,53.63,53.55,53.62,14114.0,53.57,53.63,53.55,53.62,14114.0
2024-10-08 11:40:00,53.63,53.64,53.61,53.64,6057.0,53.63,53.64,53.61,53.64,6057.0
2024-10-08 11:45:00,53.64,53.72,53.64,53.72,18914.0,53.64,53.72,53.64,53.72,18914.0
2024-10-08 11:50:00,53.72,53.82,53.72,53.82,48330.0,53.72,53.82,53.72,53.82,48330.0
2024-10-08 11:55:00,53.82,53.83,53.7,53.73,56840.0,53.82,53.83,53.7,53.73,56840.0
2024-10-08 12:00:00,53.73,53.75,53.67,53.72,19684.0,53.73,53.75,53.67,53.72,19684.0
2024-10-08 12:05:00,53.72,53.75,53.7,53.75,9249.0,53.72,53.75,53.7,53.75,9249.0
2024-10-08 12:10:00,53.75,53.79,53.74,53.74,14513.0,53.75,53.79,53.74,53.74,14513.0
2024-10-08 12:15:00,53.73,53.75,53.7,53.73,9418.0,53.73,53.75,53.7,53.73,9418.0
2024-10-08 12:20:00,53.73,53.75,53.72,53.72,7795.0,53.73,53.75,53.72,53.72,7795.0
2024-10-08 12:25:00,53.73,53.74,53.67,53.69,23354.0,53.73,53.74,53.67,53.69,23354.0
2024-10-08 12:30:00,53.68,53.69,53.66,53.69,10192.0,53.68,53.69,53.66,53.69,10192.0
2024-10-08 12:35:00,53.68,53.76,53.66,53.76,9115.0,53.68,53.76,53.66,53.76,9115.0
2024-10-08 12:40:00,53.76,53.81,53.74,53.75,9636.0,53.76,53.81,53.74,53.75,9636.0
2024-10-08 12:45:00,53.75,53.78,53.71,53.72,13197.0,53.75,53.78,53.71,53.72,13197.0
2024-10-08 12:50:00,53.73,53.79,53.72,53.79,12803.0,53.73,53.79,53.72,53.79,12803.0
2024-10-08 12:55:00,53.79,53.83,53.78,53.83,62209.0,53.79,53.83,53.78,53.83,62209.0
2024-10-08 13:00:00,53.83,53.85,53.8,53.84,16738.0,53.83,53.85,53.8,53.84,16738.0
2024-10-08 13:05:00,53.84,53.85,53.62,53.62,11103.0,53.84,53.85,53.62,53.62,11103.0
2024-10-08 13:10:00,53.63,53.67,53.62,53.67,7968.0,53.63,53.67,53.62,53.67,7968.0
2024-10-08 13:15:00,53.66,53.67,53.62,53.63,7188.0,53.66,53.67,53.62,53.63,7188.0
2024-10-08 13:20:00,53.63,53.7,53.62,53.7,23286.0,53.63,53.7,53.62,53.7,23286.0
2024-10-08 13:25:00,53.69,53.74,53.69,53.73,18748.0,53.69,53.74,53.69,53.73,18748.0
2024-10-08 13:30:00,53.73,53.77,53.72,53.77,20270.0,53.73,53.77,53.72,53.77,20270.0
2024-10-08 13:35:00,53.78,53.81,53.75,53.76,26312.0,53.78,53.81,53.75,53.76,26312.0
2024-10-08 13:40:00,53.75,53.77,53.73,53.76,9373.0,53.75,53.77,53.73,53.76,9373.0
2024-10-08 13:45:00,53.76,53.78,53.75,53.78,11387.0,53.76,53.78,53.75,53.78,11387.0
2024-10-08 13:50:00,53.78,53.82,53.76,53.8,15370.0,53.78,53.82,53.76,53.8,15370.0
2024-10-08 13:55:00,53.8,53.88,53.8,53.88,20790.0,53.8,53.88,53.8,53.88,20790.0
2024-10-08 14:00:00,53.88,54.01,53.87,54.01,49765.0,53.88,54.01,53.87,54.01,49765.0
2024-10-08 14:05:00,54.01,54.02,53.99,54.01,53592.0,54.01,54.02,53.99,54.01,53592.0
2024-10-08 14:10:00,54.01,54.02,53.98,54.0,36386.0,54.01,54.02,53.98,54.0,36386.0
2024-10-08 14:15:00,54.0,54.01,53.97,54.01,26229.0,54.0,54.01,53.97,54.01,26229.0
2024-10-08 14:20:00,54.01,54.03,53.98,54.01,78770.0,54.01,54.03,53.98,54.01,78770.0
2024-10-08 14:25:00,54.01,54.09,54.01,54.08,45250.0,54.01,54.09,54.01,54.08,45250.0
2024-10-08 14:30:00,54.08,54.11,54.03,54.11,46377.0,54.08,54.11,54.03,54.11,46377.0
2024-10-08 14:35:00,54.11,54.17,54.09,54.14,50716.0,54.11,54.17,54.09,54.14,50716.0
2024-10-08 14:40:00,54.14,54.16,54.13,54.15,19290.0,54.14,54.16,54.13,54.15,19290.0
2024-10-08 14:45:00,54.15,54.16,54.07,54.1,19534.0,54.15,54.16,54.07,54.1,19534.0
2024-10-08 14:50:00,54.1,54.15,54.09,54.11,19665.0,54.1,54.15,54.09,54.11,19665.0
2024-10-08 14:55:00,54.1,54.16,54.07,54.15,16228.0,54.1,54.16,54.07,54.15,16228.0
2024-10-08 15:00:00,54.14,54.18,54.12,54.18,42421.0,54.14,54.18,54.12,54.18,42421.0
2024-10-08 15:05:00,54.18,54.19,54.16,54.19,50362.0,54.18,54.19,54.16,54.19,50362.0
2024-10-08 15:10:00,54.19,54.22,54.18,54.19,39693.0,54.19,54.22,54.18,54.19,39693.0
2024-10-08 15:15:00,54.2,54.28,54.19,54.28,59331.0,54.2,54.28,54.19,54.28,59331.0
2024-10-08 15:20:00,54.28,54.3,54.27,54.28,21577.0,54.28,54.3,54.27,54.28,21577.0
2024-10-08 15:25:00,54.28,54.28,54.23,54.25,24859.0,54.28,54.28,54.23,54.25,24859.0
2024-10-08 15:30:00,54.25,54.35,54.24,54.33,99610.0,54.25,54.35,54.24,54.33,99610.0
2024-10-08 15:35:00,54.32,54.38,54.31,54.38,40416.0,54.32,54.38,54.31,54.38,40416.0
2024-10-08 15:40:00,54.38,54.41,54.37,54.39,59345.0,54.38,54.41,54.37,54.39,59345.0
2024-10-08 15:45:00,54.39,54.5,54.38,54.48,76454.0,54.39,54.5,54.38,54.48,76454.0
2024-10-08 15:50:00,54.48,54.51,54.43,54.48,224296.0,54.48,54.51,54.43,54.48,224296.0
2024-10-08 15:55:00,54.48,54.54,54.44,54.46,444794.0,54.48,54.54,54.44,54.46,444794.0
2024-10-09 09:30:00,54.51,54.72,54.51,54.66,75730.0,54.51,54.72,54.51,54.66,75730.0
2024-10-09 09:35:00,54.65,54.8,54.57,54.73,70218.0,54.65,54.8,54.57,54.73,70218.0
2024-10-09 09:40:00,54.72,54.75,54.63,54.72,77095.0,54.72,54.75,54.63,54.72,77095.0
2024-10-09 09:45:00,54.71,54.9,54.68,54.88,63119.0,54.71,54.9,54.68,54.88,63119.0
2024-10-09 09:50:00,54.88,54.99,54.87,54.98,46581.0,54.88,54.99,54.87,54.98,46581.0
2024-10-09 09:55:00,54.98,55.11,54.97,55.08,119223.0,54.98,55.11,54.97,55.08,119223.0
2024-10-09 10:00:00,55.08,55.08,54.85,54.89,72417.0,55.08,55.08,54.85,54.89,72417.0
2024-10-09 10:05:00,54.88,54.95,54.83,54.94,38555.0,54.88,54.95,54.83,54.94,38555.0
2024-10-09 10:10:00,54.95,55.01,54.9,55.0,63120.0,54.95,55.01,54.9,55.0,63120.0
2024-10-09 10:15:00,55.0,55.06,54.98,54.98,29134.0,55.0,55.06,54.98,54.98,29134.0
2024-10-09 10:20:00,54.98,55.13,54.96,55.13,148916.0,54.98,55.13,54.96,55.13,148916.0
2024-10-09 10:25:00,55.14,55.22,55.11,55.2,60803.0,55.14,55.22,55.11,55.2,60803.0
2024-10-09 10:30:00,55.2,55.28,55.18,55.27,51186.0,55.2,55.28,55.18,55.27,51186.0
2024-10-09 10:35:00,55.25,55.29,55.2,55.27,42477.0,55.25,55.29,55.2,55.27,42477.0
2024-10-09 10:40:00,55.27,55.32,55.25,55.32,80093.0,55.27,55.32,55.25,55.32,80093.0
2024-10-09 10:45:00,55.3,55.44,55.29,55.41,49764.0,55.3,55.44,55.29,55.41,49764.0
2024-10-09 10:50:00,55.41,55.55,55.39,55.55,64836.0,55.41,55.55,55.39,55.55,64836.0
2024-10-09 10:55:00,55.55,55.68,55.55,55.64,50880.0,55.55,55.68,55.55,55.64,50880.0
2024-10-09 11:00:00,55.62,55.74,55.62,55.64,66911.0,55.62,55.74,55.62,55.64,66911.0
2024-10-09 11:05:00,55.66,55.67,55.52,55.62,47430.0,55.66,55.67,55.52,55.62,47430.0
2024-10-09 11:10:00,55.62,55.75,55.59,55.71,54732.0,55.62,55.75,55.59,55.71,54732.0
2024-10-09 11:15:00,55.72,55.81,55.69,55.72,68504.0,55.72,55.81,55.69,55.72,68504.0
2024-10-09 11:20:00,55.73,55.73,55.52,55.63,31836.0,55.73,55.73,55.52,55.63,31836.0
2024-10-09 11:25:00,55.63,55.64,55.58,55.59,20610.0,55.63,55.64,55.58,55.59,20610.0
2024-10-09 11:30:00,55.59,55.81,55.58,55.79,168098.0,55.59,55.81,55.58,55.79,168098.0
2024-10-09 11:35:00,55.79,55.9,55.76,55.83,43071.0,55.79,55.9,55.76,55.83,43071.0
2024-10-09 11:40:00,55.84,56.0,55.84,55.96,55228.0,55.84,56.0,55.84,55.96,55228.0
2024-10-09 11:45:00,55.95,56.36,55.91,56.28,175398.0,55.95,56.36,55.91,56.28,175398.0
2024-10-09 11:50:00,56.28,56.51,56.19,56.31,182489.0,56.28,56.51,56.19,56.31,182489.0
2024-10-09 11:55:00,56.31,56.37,56.09,56.09,72481.0,56.31,56.37,56.09,56.09,72481.0
2024-10-09 12:00:00,56.08,56.19,55.98,56.04,89422.0,56.08,56.19,55.98,56.04,89422.0
2024-10-09 12:05:00,56.04,56.13,56.01,56.1,39463.0,56.04,56.13,56.01,56.1,39463.0
2024-10-09 12:10:00,56.11,56.23,56.08,56.23,52533.0,56.11,56.23,56.08,56.23,52533.0
2024-10-09 12:15:00,56.23,56.25,56.16,56.21,159010.0,56.23,56.25,56.16,56.21,159010.0
2024-10-09 12:20:00,56.2,56.21,56.09,56.14,38941.0,56.2,56.21,56.09,56.14,38941.0
2024-10-09 12:25:00,56.15,56.19,56.03,56.09,70382.0,56.15,56.19,56.03,56.09,70382.0
2024-10-09 12:30:00,56.09,56.23,55.9,55.91,81952.0,56.09,56.23,55.9,55.91,81952.0
2024-10-09 12:35:00,55.9,55.97,55.87,55.96,32642.0,55.9,55.97,55.87,55.96,32642.0
2024-10-09 12:40:00,55.97,56.11,55.96,56.11,24570.0,55.97,56.11,55.96,56.11,24570.0
2024-10-09 12:45:00,56.11,56.11,56.02,56.03,18113.0,56.11,56.11,56.02,56.03,18113.0
2024-10-09 12:50:00,56.03,56.13,56.0,56.08,55510.0,56.03,56.13,56.0,56.08,55510.0
2024-10-09 12:55:00,56.08,56.09,56.04,56.07,61218.0,56.08,56.09,56.04,56.07,61218.0
2024-10-09 13:00:00,56.07,56.11,55.93,56.05,188843.0,56.07,56.11,55.93,56.05,188843.0
2024-10-09 13:05:00,56.04,56.14,56.0,56.02,120141.0,56.04,56.14,56.0,56.02,120141.0
2024-10-09 13:10:00,56.02,56.05,55.81,55.82,55660.0,56.02,56.05,55.81,55.82,55660.0
2024-10-09 13:15:00,55.81,55.99,55.77,55.96,45417.0,55.81,55.99,55.77,55.96,45417.0
2024-10-09 13:20:00,55.96,55.98,55.9,55.96,36627.0,55.96,55.98,55.9,55.96,36627.0
2024-10-09 13:25:00,55.97,56.09,55.96,56.01,34363.0,55.97,56.09,55.96,56.01,34363.0
2024-10-09 13:30:00,56.01,56.06,55.99,56.02,24658.0,56.01,56.06,55.99,56.02,24658.0
2024-10-09 13:35:00,56.01,56.1,56.01,56.08,20901.0,56.01,56.1,56.01,56.08,20901.0
2024-10-09 13:40:00,56.09,56.23,56.08,56.22,42835.0,56.09,56.23,56.08,56.22,42835.0
2024-10-09 13:45:00,56.21,56.25,56.2,56.23,16309.0,56.21,56.25,56.2,56.23,16309.0
2024-10-09 13:50:00,56.23,56.24,56.11,56.15,29082.0,56.23,56.24,56.11,56.15,29082.0
2024-10-09 13:55:00,56.15,56.22,56.14,56.2,22651.0,56.15,56.22,56.14,56.2,22651.0
2024-10-09 14:00:00,56.19,56.19,56.08,56.13,16464.0,56.19,56.19,56.08,56.13,16464.0
2024-10-09 14:05:00,56.14,56.18,56.13,56.16,19491.0,56.14,56.18,56.13,56.16,19491.0
2024-10-09 14:10:00,56.16,56.18,56.15,56.16,16730.0,56.16,56.18,56.15,56.16,16730.0
2024-10-09 14:15:00,56.15,56.19,56.13,56.19,40959.0,56.15,56.19,56.13,56.19,40959.0
2024-10-09 14:20:00,56.18,56.22,56.15,56.21,26011.0,56.18,56.22,56.15,56.21,26011.0
2024-10-09 14:25:00,56.21,56.3,56.21,56.29,30206.0,56.21,56.3,56.21,56.29,30206.0
2024-10-09 14:30:00,56.28,56.28,56.25,56.26,22429.0,56.28,56.28,56.25,56.26,22429.0
2024-10-09 14:35:00,56.26,56.37,56.26,56.37,28248.0,56.26,56.37,56.26,56.37,28248.0
2024-10-09 14:40:00,56.37,56.41,56.34,56.41,27413.0,56.37,56.41,56.34,56.41,27413.0
2024-10-09 14:45:00,56.4,56.44,56.4,56.42,30146.0,56.4,56.44,56.4,56.42,30146.0
2024-10-09 14:50:00,56.42,56.45,56.39,56.41,36751.0,56.42,56.45,56.39,56.41,36751.0
2024-10-09 14:55:00,56.41,56.43,56.37,56.43,39944.0,56.41,56.43,56.37,56.43,39944.0
2024-10-09 15:00:00,56.43,56.45,56.38,56.43,33390.0,56.43,56.45,56.38,56.43,33390.0
2024-10-09 15:05:00,56.43,56.45,56.39,56.43,37595.0,56.43,56.45,56.39,56.43,37595.0
2024-10-09 15:10:00,56.43,56.54,56.41,56.54,90689.0,56.43,56.54,56.41,56.54,90689.0
2024-10-09 15:15:00,56.54,56.62,56.51,56.6,53095.0,56.54,56.62,56.51,56.6,53095.0
2024-10-09 15:20:00,56.6,56.61,56.31,56.31,202533.0,56.6,56.61,56.31,56.31,202533.0
2024-10-09 15:25:00,56.3,56.34,56.15,56.21,87588.0,56.3,56.34,56.15,56.21,87588.0
2024-10-09 15:30:00,56.22,56.22,56.08,56.11,67424.0,56.22,56.22,56.08,56.11,67424.0
2024-10-09 15:35:00,56.12,56.13,56.03,56.05,59419.0,56.12,56.13,56.03,56.05,59419.0
2024-10-09 15:40:00,56.05,56.21,55.98,55.98,104104.0,56.05,56.21,55.98,55.98,104104.0
2024-10-09 15:45:00,55.97,56.06,55.96,56.05,65194.0,55.97,56.06,55.96,56.05,65194.0
2024-10-09 15:50:00,56.05,56.13,55.96,55.98,126102.0,56.05,56.13,55.96,55.98,126102.0
2024-10-09 15:55:00,55.98,56.0,55.83,55.84,259350.0,55.98,56.0,55.83,55.84,259350.0
2024-10-10 09:30:00,55.4,55.55,55.07,55.48,74216.0,55.4,55.55,55.07,55.48,74216.0
2024-10-10 09:35:00,55.48,55.49,55.13,55.14,35652.0,55.48,55.49,55.13,55.14,35652.0
2024-10-10 09:40:00,55.12,55.21,55.01,55.09,26932.0,55.12,55.21,55.01,55.09,26932.0
2024-10-10 09:45:00,55.0,55.14,54.99,55.14,119054.0,55.0,55.14,54.99,55.14,119054.0
2024-10-10 09:50:00,55.16,55.29,55.06,55.24,49763.0,55.16,55.29,55.06,55.24,49763.0
2024-10-10 09:55:00,55.25,55.3,55.18,55.2,27816.0,55.25,55.3,55.18,55.2,27816.0
2024-10-10 10:00:00,55.21,55.35,55.19,55.33,37837.0,55.21,55.35,55.19,55.33,37837.0
2024-10-10 10:05:00,55.31,55.47,55.31,55.4,22342.0,55.31,55.47,55.31,55.4,22342.0
2024-10-10 10:10:00,55.41,55.47,55.37,55.45,43522.0,55.41,55.47,55.37,55.45,43522.0
2024-10-10 10:15:00,55.46,55.56,55.43,55.5,56008.0,55.46,55.56,55.43,55.5,56008.0
2024-10-10 10:20:00,55.5,55.57,55.49,55.55,29791.0,55.5,55.57,55.49,55.55,29791.0
2024-10-10 10:25:00,55.54,55.55,55.42,55.54,61247.0,55.54,55.55,55.42,55.54,61247.0
2024-10-10 10:30:00,55.54,55.61,55.43,55.53,35466.0,55.54,55.61,55.43,55.53,35466.0
2024-10-10 10:35:00,55.54,55.56,55.41,55.43,31099.0,55.54,55.56,55.41,55.43,31099.0
2024-10-10 10:40:00,55.41,55.51,55.39,55.49,60714.0,55.41,55.51,55.39,55.49,60714.0
2024-10-10 10:45:00,55.48,55.5,55.37,55.44,49287.0,55.48,55.5,55.37,55.44,49287.0
2024-10-10 10:50:00,55.43,55.44,55.35,55.35,35937.0,55.43,55.44,55.35,55.35,35937.0
2024-10-10 10:55:00,55.34,55.4,55.33,55.36,23301.0,55.34,55.4,55.33,55.36,23301.0
2024-10-10 11:00:00,55.36,55.5,55.35,55.45,137449.0,55.36,55.5,55.35,55.45,137449.0
2024-10-10 11:05:00,55.45,55.49,55.44,55.45,13403.0,55.45,55.49,55.44,55.45,13403.0
2024-10-10 11:10:00,55.46,55.52,55.45,55.52,16935.0,55.46,55.52,55.45,55.52,16935.0
2024-10-10 11:15:00,55.52,55.64,55.52,55.63,34175.0,55.52,55.64,55.52,55.63,34175.0
2024-10-10 11:20:00,55.63,55.68,55.61,55.68,17844.0,55.63,55.68,55.61,55.68,17844.0
2024-10-10 11:25:00,55.68,55.69,55.6,55.66,20065.0,55.68,55.69,55.6,55.66,20065.0
2024-10-10 11:30:00,55.66,55.66,55.6,55.65,12895.0,55.66,55.66,55.6,55.65,12895.0
2024-10-10 11:35:00,55.65,55.72,55.62,55.69,15397.0,55.65,55.72,55.62,55.69,15397.0
2024-10-10 11:40:00,55.69,55.7,55.59,55.59,13262.0,55.69,55.7,55.59,55.59,13262.0
2024-10-10 11:45:00,55.6,55.67,55.59,55.65,16760.0,55.6,55.67,55.59,55.65,16760.0
2024-10-10 11:50:00,55.65,55.69,55.64,55.66,18582.0,55.65,55.69,55.64,55.66,18582.0
2024-10-10 11:55:00,55.66,55.69,55.61,55.69,17131.0,55.66,55.69,55.61,55.69,17131.0
2024-10-10 12:00:00,55.69,55.79,55.68,55.79,21607.0,55.69,55.79,55.68,55.79,21607.0
2024-10-10 12:05:00,55.78,55.82,55.77,55.82,20757.0,55.78,55.82,55.77,55.82,20757.0
2024-10-10 12:10:00,55.82,55.91,55.8,55.91,29735.0,55.82,55.91,55.8,55.91,29735.0
2024-10-10 12:15:00,55.91,55.96,55.9,55.93,16068.0,55.91,55.96,55.9,55.93,16068.0
2024-10-10 12:20:00,55.93,55.96,55.92,55.94,18501.0,55.93,55.96,55.92,55.94,18501.0
2024-10-10 12:25:00,55.94,55.95,55.87,55.88,15815.0,55.94,55.95,55.87,55.88,15815.0
2024-10-10 12:30:00,55.88,55.92,55.8,55.9,175786.0,55.88,55.92,55.8,55.9,175786.0
2024-10-10 12:35:00,55.9,55.91,55.84,55.9,27460.0,55.9,55.91,55.84,55.9,27460.0
2024-10-10 12:40:00,55.9,55.96,55.83,55.83,53342.0,55.9,55.96,55.83,55.83,53342.0
2024-10-10 12:45:00,55.83,55.85,55.79,55.82,57948.0,55.83,55.85,55.79,55.82,57948.0
2024-10-10 12:50:00,55.82,55.85,55.76,55.83,21249.0,55.82,55.85,55.76,55.83,21249.0
2024-10-10 12:55:00,55.83,55.9,55.81,55.9,37101.0,55.83,55.9,55.81,55.9,37101.0
2024-10-10 13:00:00,55.9,55.9,55.76,55.76,124716.0,55.9,55.9,55.76,55.76,124716.0
2024-10-10 13:05:00,55.76,55.81,55.75,55.79,35750.0,55.76,55.81,55.75,55.79,35750.0
2024-10-10 13:10:00,55.8,55.84,55.79,55.83,24368.0,55.8,55.84,55.79,55.83,24368.0
2024-10-10 13:15:00,55.83,55.91,55.83,55.91,38002.0,55.83,55.91,55.83,55.91,38002.0
2024-10-10 13:20:00,55.91,55.99,55.89,55.98,45896.0,55.91,55.99,55.89,55.98,45896.0
2024-10-10 13:25:00,55.99,56.0,55.86,55.9,71301.0,55.99,56.0,55.86,55.9,71301.0
2024-10-10 13:30:00,55.89,55.94,55.87,55.92,25180.0,55.89,55.94,55.87,55.92,25180.0
2024-10-10 13:35:00,55.92,55.97,55.9,55.9,38389.0,55.92,55.97,55.9,55.9,38389.0
2024-10-10 13:40:00,55.91,55.93,55.88,55.92,19626.0,55.91,55.93,55.88,55.92,19626.0
2024-10-10 13:45:00,55.93,55.93,55.59,55.59,200196.0,55.93,55.93,55.59,55.59,200196.0
2024-10-10 13:50:00,55.6,55.71,55.54,55.56,60374.0,55.6,55.71,55.54,55.56,60374.0
2024-10-10 13:55:00,55.56,55.57,55.49,55.49,18252.0,55.56,55.57,55.49,55.49,18252.0
2024-10-10 14:00:00,55.49,55.49,55.29,55.3,39083.0,55.49,55.49,55.29,55.3,39083.0
2024-10-10 14:05:00,55.3,55.3,55.18,55.22,34662.0,55.3,55.3,55.18,55.22,34662.0
2024-10-10 14:10:00,55.23,55.35,55.19,55.33,39931.0,55.23,55.35,55.19,55.33,39931.0
2024-10-10 14:15:00,55.33,55.35,55.32,55.34,23819.0,55.33,55.35,55.32,55.34,23819.0
2024-10-10 14:20:00,55.34,55.35,55.27,55.32,53718.0,55.34,55.35,55.27,55.32,53718.0
2024-10-10 14:25:00,55.31,55.33,55.29,55.32,17542.0,55.31,55.33,55.29,55.32,17542.0
2024-10-10 14:30:00,55.32,55.42,55.29,55.4,27513.0,55.32,55.42,55.29,55.4,27513.0
2024-10-10 14:35:00,55.4,55.49,55.37,55.44,25995.0,55.4,55.49,55.37,55.44,25995.0
2024-10-10 14:40:00,55.44,55.46,55.33,55.4,34125.0,55.44,55.46,55.33,55.4,34125.0
2024-10-10 14:45:00,55.4,55.43,55.4,55.43,12867.0,55.4,55.43,55.4,55.43,12867.0
2024-10-10 14:50:00,55.42,55.45,55.39,55.4,37623.0,55.42,55.45,55.39,55.4,37623.0
2024-10-10 14:55:00,55.39,55.43,55.35,55.43,22065.0,55.39,55.43,55.35,55.43,22065.0
2024-10-10 15:00:00,55.43,55.49,55.42,55.46,27659.0,55.43,55.49,55.42,55.46,27659.0
2024-10-10 15:05:00,55.46,55.47,55.43,55.45,26575.0,55.46,55.47,55.43,55.45,26575.0
2024-10-10 15:10:00,55.45,55.45,55.41,55.41,37774.0,55.45,55.45,55.41,55.41,37774.0
2024-10-10 15:15:00,55.41,55.45,55.37,55.43,45450.0,55.41,55.45,55.37,55.43,45450.0
2024-10-10 15:20:00,55.43,55.56,55.42,55.51,68812.0,55.43,55.56,55.42,55.51,68812.0
2024-10-10 15:25:00,55.51,55.58,55.5,55.58,30125.0,55.51,55.58,55.5,55.58,30125.0
2024-10-10 15:30:00,55.58,55.65,55.57,55.61,76949.0,55.58,55.65,55.57,55.61,76949.0
2024-10-10 15:35:00,55.6,55.63,55.47,55.55,79732.0,55.6,55.63,55.47,55.55,79732.0
2024-10-10 15:40:00,55.55,55.57,55.52,55.56,36978.0,55.55,55.57,55.52,55.56,36978.0
2024-10-10 15:45:00,55.55,55.6,55.54,55.6,53562.0,55.55,55.6,55.54,55.6,53562.0
2024-10-10 15:50:00,55.59,55.66,55.51,55.61,216571.0,55.59,55.66,55.51,55.61,216571.0
2024-10-10 15:55:00,55.61,55.64,55.57,55.61,291219.0,55.61,55.64,55.57,55.61,291219.0
2024-10-11 09:30:00,55.75,56.05,55.73,55.99,172971.0,55.75,56.05,55.73,55.99,172971.0
2024-10-11 09:35:00,55.95,56.14,55.94,56.14,4719.0,55.95,56.14,55.94,56.14,4719.0
2024-10-11 09:40:00,56.17,56.24,56.13,56.13,12707.0,56.17,56.24,56.13,56.13,12707.0
2024-10-11 09:45:00,56.13,56.15,56.0,56.0,9959.0,56.13,56.15,56.0,56.0,9959.0
2024-10-11 09:50:00,56.02,56.1,55.99,56.1,14047.0,56.02,56.1,55.99,56.1,14047.0
2024-10-11 09:55:00,56.11,56.21,56.1,56.19,13990.0,56.11,56.21,56.1,56.19,13990.0
2024-10-11 10:00:00,56.17,56.19,55.99,56.0,19931.0,56.17,56.19,55.99,56.0,19931.0
2024-10-11 10:05:00,56.0,56.06,55.87,55.87,48765.0,56.0,56.06,55.87,55.87,48765.0
2024-10-11 10:10:00,55.89,55.99,55.87,55.9,24603.0,55.89,55.99,55.87,55.9,24603.0
2024-10-11 10:15:00,55.89,55.97,55.86,55.88,59651.0,55.89,55.97,55.86,55.88,59651.0
2024-10-11 10:20:00,55.89,55.91,55.85,55.91,47352.0,55.89,55.91,55.85,55.91,47352.0
2024-10-11 10:25:00,55.91,56.07,55.9,56.05,24507.0,55.91,56.07,55.9,56.05,24507.0
2024-10-11 10:30:00,56.05,56.34,56.04,56.34,34494.0,56.05,56.34,56.04,56.34,34494.0
2024-10-11 10:35:00,56.34,56.36,56.3,56.33,19614.0,56.34,56.36,56.3,56.33,19614.0
2024-10-11 10:40:00,56.33,56.39,56.31,56.32,32818.0,56.33,56.39,56.31,56.32,32818.0
2024-10-11 10:45:00,56.31,56.32,56.21,56.25,151706.0,56.31,56.32,56.21,56.25,151706.0
2024-10-11 10:50:00,56.26,56.26,56.17,56.23,15686.0,56.26,56.26,56.17,56.23,15686.0
2024-10-11 10:55:00,56.22,56.35,56.22,56.32,29921.0,56.22,56.35,56.22,56.32,29921.0
2024-10-11 11:00:00,56.32,56.34,56.3,56.33,6268.0,56.32,56.34,56.3,56.33,6268.0
2024-10-11 11:05:00,56.33,56.34,56.25,56.29,49275.0,56.33,56.34,56.25,56.29,49275.0
2024-10-11 11:10:00,56.3,56.35,56.28,56.33,18924.0,56.3,56.35,56.28,56.33,18924.0
2024-10-11 11:15:00,56.33,56.35,56.25,56.26,9052.0,56.33,56.35,56.25,56.26,9052.0
2024-10-11 11:20:00,56.26,56.28,56.25,56.27,9884.0,56.26,56.28,56.25,56.27,9884.0
2024-10-11 11:25:00,56.27,56.32,56.25,56.3,10247.0,56.27,56.32,56.25,56.3,10247.0
2024-10-11 11:30:00,56.3,56.35,56.3,56.33,14964.0,56.3,56.35,56.3,56.33,14964.0
2024-10-11 11:35:00,56.33,56.38,56.32,56.38,15096.0,56.33,56.38,56.32,56.38,15096.0
2024-10-11 11:40:00,56.38,56.4,56.36,56.4,8020.0,56.38,56.4,56.36,56.4,8020.0
2024-10-11 11:45:00,56.4,56.49,56.39,56.48,18455.0,56.4,56.49,56.39,56.48,18455.0
2024-10-11 11:50:00,56.48,56.56,56.44,56.55,26933.0,56.48,56.56,56.44,56.55,26933.0
2024-10-11 11:55:00,56.55,56.59,56.53,56.56,26755.0,56.55,56.59,56.53,56.56,26755.0
2024-10-11 12:00:00,56.56,56.57,56.51,56.54,9450.0,56.56,56.57,56.51,56.54,9450.0
2024-10-11 12:05:00,56.54,56.57,56.44,56.46,24488.0,56.54,56.57,56.44,56.46,24488.0
2024-10-11 12:10:00,56.46,56.47,56.43,56.43,9192.0,56.46,56.47,56.43,56.43,9192.0
2024-10-11 12:15:00,56.43,56.48,56.39,56.39,9094.0,56.43,56.48,56.39,56.39,9094.0
2024-10-11 12:20:00,56.36,56.36,56.18,56.19,213154.0,56.36,56.36,56.18,56.19,213154.0
2024-10-11 12:25:00,56.17,56.17,56.1,56.14,7343.0,56.17,56.17,56.1,56.14,7343.0
2024-10-11 12:30:00,56.13,56.14,56.11,56.13,5437.0,56.13,56.14,56.11,56.13,5437.0
2024-10-11 12:35:00,56.13,56.15,56.09,56.11,13581.0,56.13,56.15,56.09,56.11,13581.0
2024-10-11 12:40:00,56.11,56.13,56.05,56.05,4575.0,56.11,56.13,56.05,56.05,4575.0
2024-10-11 12:45:00,56.04,56.05,55.98,56.03,140547.0,56.04,56.05,55.98,56.03,140547.0
2024-10-11 12:50:00,56.03,56.11,56.0,56.11,11877.0,56.03,56.11,56.0,56.11,11877.0
2024-10-11 12:55:00,56.1,56.18,56.1,56.18,13535.0,56.1,56.18,56.1,56.18,13535.0
2024-10-11 13:00:00,56.18,56.2,56.11,56.11,13180.0,56.18,56.2,56.11,56.11,13180.0
2024-10-11 13:05:00,56.1,56.1,56.06,56.1,4163.0,56.1,56.1,56.06,56.1,4163.0
2024-10-11 13:10:00,56.09,56.1,56.03,56.03,8577.0,56.09,56.1,56.03,56.03,8577.0
2024-10-11 13:15:00,56.04,56.05,56.04,56.05,2366.0,56.04,56.05,56.04,56.05,2366.0
2024-10-11 13:20:00,56.04,56.07,56.02,56.05,7313.0,56.04,56.07,56.02,56.05,7313.0
2024-10-11 13:25:00,56.05,56.09,56.04,56.08,3758.0,56.05,56.09,56.04,56.08,3758.0
2024-10-11 13:30:00,56.09,56.09,56.07,56.08,8412.0,56.09,56.09,56.07,56.08,8412.0
2024-10-11 13:35:00,56.08,56.08,56.0,56.04,38650.0,56.08,56.08,56.0,56.04,38650.0
2024-10-11 13:40:00,56.05,56.08,56.04,56.08,5584.0,56.05,56.08,56.04,56.08,5584.0
2024-10-11 13:45:00,56.08,56.1,56.02,56.03,44882.0,56.08,56.1,56.02,56.03,44882.0
2024-10-11 13:50:00,56.02,56.06,56.01,56.05,4597.0,56.02,56.06,56.01,56.05,4597.0
2024-10-11 13:55:00,56.06,56.06,56.0,56.01,15065.0,56.06,56.06,56.0,56.01,15065.0
2024-10-11 14:00:00,56.01,56.07,56.0,56.07,13325.0,56.01,56.07,56.0,56.07,13325.0
2024-10-11 14:05:00,56.07,56.09,56.06,56.06,4563.0,56.07,56.09,56.06,56.06,4563.0
2024-10-11 14:10:00,56.06,56.07,56.04,56.04,11256.0,56.06,56.07,56.04,56.04,11256.0
2024-10-11 14:15:00,56.04,56.06,55.96,56.05,21860.0,56.04,56.06,55.96,56.05,21860.0
2024-10-11 14:20:00,56.05,56.08,56.05,56.08,5243.0,56.05,56.08,56.05,56.08,5243.0
2024-10-11 14:25:00,56.08,56.08,56.04,56.05,6975.0,56.08,56.08,56.04,56.05,6975.0
2024-10-11 14:30:00,56.05,56.07,56.05,56.06,3421.0,56.05,56.07,56.05,56.06,3421.0
2024-10-11 14:35:00,56.07,56.07,55.99,56.03,7396.0,56.07,56.07,55.99,56.03,7396.0
2024-10-11 14:40:00,56.03,56.04,56.0,56.03,7512.0,56.03,56.04,56.0,56.03,7512.0
2024-10-11 14:45:00,56.03,56.04,56.01,56.02,6808.0,56.03,56.04,56.01,56.02,6808.0
2024-10-11 14:50:00,56.01,56.04,56.0,56.04,7548.0,56.01,56.04,56.0,56.04,7548.0
2024-10-11 14:55:00,56.03,56.05,56.01,56.03,14794.0,56.03,56.05,56.01,56.03,14794.0
2024-10-11 15:00:00,56.03,56.05,56.0,56.04,18510.0,56.03,56.05,56.0,56.04,18510.0
2024-10-11 15:05:00,56.04,56.1,56.03,56.05,13721.0,56.04,56.1,56.03,56.05,13721.0
2024-10-11 15:10:00,56.07,56.11,56.06,56.1,61724.0,56.07,56.11,56.06,56.1,61724.0
2024-10-11 15:15:00,56.1,56.11,56.05,56.05,16986.0,56.1,56.11,56.05,56.05,16986.0
2024-10-11 15:20:00,56.05,56.06,55.97,55.98,16605.0,56.05,56.06,55.97,55.98,16605.0
2024-10-11 15:25:00,55.99,56.01,55.97,55.98,15076.0,55.99,56.01,55.97,55.98,15076.0
2024-10-11 15:30:00,55.98,55.98,55.91,55.93,22268.0,55.98,55.98,55.91,55.93,22268.0
2024-10-11 15:35:00,55.93,55.98,55.91,55.98,24266.0,55.93,55.98,55.91,55.98,24266.0
2024-10-11 15:40:00,55.98,56.0,55.97,56.0,18658.0,55.98,56.0,55.97,56.0,18658.0
2024-10-11 15:45:00,56.0,56.06,55.99,56.03,25518.0,56.0,56.06,55.99,56.03,25518.0
2024-10-11 15:50:00,56.03,56.07,55.99,56.0,57657.0,56.03,56.07,55.99,56.0,57657.0
2024-10-11 15:55:00,56.0,56.0,55.89,55.92,145880.0,56.0,56.0,55.89,55.92,145880.0
2024-10-14 09:30:00,55.91,55.94,55.64,55.73,49328.0,55.91,55.94,55.64,55.73,49328.0
2024-10-14 09:35:00,55.75,55.75,55.5,55.58,14025.0,55.75,55.75,55.5,55.58,14025.0
2024-10-14 09:40:00,55.56,55.6,55.39,55.39,15413.0,55.56,55.6,55.39,55.39,15413.0
2024-10-14 09:45:00,55.4,55.47,55.34,55.47,13291.0,55.4,55.47,55.34,55.47,13291.0
2024-10-14 09:50:00,55.47,55.48,55.25,55.26,47135.0,55.47,55.48,55.25,55.26,47135.0
2024-10-14 09:55:00,55.24,55.34,55.24,55.33,8374.0,55.24,55.34,55.24,55.33,8374.0
2024-10-14 10:00:00,55.35,55.41,55.22,55.24,21214.0,55.35,55.41,55.22,55.24,21214.0
2024-10-14 10:05:00,55.25,55.37,55.25,55.36,14681.0,55.25,55.37,55.25,55.36,14681.0
2024-10-14 10:10:00,55.36,55.38,55.21,55.29,15458.0,55.36,55.38,55.21,55.29,15458.0
2024-10-14 10:15:00,55.28,55.3,55.2,55.29,9719.0,55.28,55.3,55.2,55.29,9719.0
2024-10-14 10:20:00,55.24,55.28,55.21,55.28,13065.0,55.24,55.28,55.21,55.28,13065.0
2024-10-14 10:25:00,55.28,55.3,55.22,55.27,11010.0,55.28,55.3,55.22,55.27,11010.0
2024-10-14 10:30:00,55.28,55.44,55.27,55.37,10766.0,55.28,55.44,55.27,55.37,10766.0
2024-10-14 10:35:00,55.38,55.48,55.37,55.48,11212.0,55.38,55.48,55.37,55.48,11212.0
2024-10-14 10:40:00,55.49,55.52,55.43,55.43,13836.0,55.49,55.52,55.43,55.43,13836.0
2024-10-14 10:45:00,55.43,55.45,55.28,55.28,9076.0,55.43,55.45,55.28,55.28,9076.0
2024-10-14 10:50:00,55.27,55.34,55.21,55.34,32077.0,55.27,55.34,55.21,55.34,32077.0
2024-10-14 10:55:00,55.33,55.39,55.31,55.35,22151.0,55.33,55.39,55.31,55.35,22151.0
2024-10-14 11:00:00,55.34,55.38,55.28,55.29,16278.0,55.34,55.38,55.28,55.29,16278.0
2024-10-14 11:05:00,55.28,55.33,55.27,55.32,12556.0,55.28,55.33,55.27,55.32,12556.0
2024-10-14 11:10:00,55.32,55.36,55.22,55.25,16331.0,55.32,55.36,55.22,55.25,16331.0
2024-10-14 11:15:00,55.25,55.28,55.22,55.23,16405.0,55.25,55.28,55.22,55.23,16405.0
2024-10-14 11:20:00,55.23,55.24,55.14,55.17,14029.0,55.23,55.24,55.14,55.17,14029.0
2024-10-14 11:25:00,55.15,55.23,55.14,55.16,15574.0,55.15,55.23,55.14,55.16,15574.0
2024-10-14 11:30:00,55.15,55.16,55.1,55.12,17979.0,55.15,55.16,55.1,55.12,17979.0
2024-10-14 11:35:00,55.11,55.17,55.11,55.15,11245.0,55.11,55.17,55.11,55.15,11245.0
2024-10-14 11:40:00,55.15,55.15,55.0,55.03,32666.0,55.15,55.15,55.0,55.03,32666.0
2024-10-14 11:45:00,55.05,55.1,55.04,55.08,10772.0,55.05,55.1,55.04,55.08,10772.0
2024-10-14 11:50:00,55.08,55.14,55.08,55.1,10300.0,55.08,55.14,55.08,55.1,10300.0
2024-10-14 11:55:00,55.09,55.13,55.06,55.13,15133.0,55.09,55.13,55.06,55.13,15133.0
2024-10-14 12:00:00,55.12,55.15,55.11,55.12,8653.0,55.12,55.15,55.11,55.12,8653.0
2024-10-14 12:05:00,55.11,55.12,55.07,55.09,10027.0,55.11,55.12,55.07,55.09,10027.0
2024-10-14 12:10:00,55.09,55.09,55.03,55.09,18292.0,55.09,55.09,55.03,55.09,18292.0
2024-10-14 12:15:00,55.08,55.09,55.06,55.09,15641.0,55.08,55.09,55.06,55.09,15641.0
2024-10-14 12:20:00,55.09,55.12,55.08,55.1,11773.0,55.09,55.12,55.08,55.1,11773.0
2024-10-14 12:25:00,55.1,55.16,55.08,55.16,13641.0,55.1,55.16,55.08,55.16,13641.0
2024-10-14 12:30:00,55.16,55.26,55.16,55.23,10832.0,55.16,55.26,55.16,55.23,10832.0
2024-10-14 12:35:00,55.22,55.22,55.18,55.19,12779.0,55.22,55.22,55.18,55.19,12779.0
2024-10-14 12:40:00,55.18,55.2,55.16,55.19,17025.0,55.18,55.2,55.16,55.19,17025.0
2024-10-14 12:45:00,55.2,55.22,55.18,55.19,13599.0,55.2,55.22,55.18,55.19,13599.0
2024-10-14 12:50:00,55.19,55.2,55.17,55.19,8369.0,55.19,55.2,55.17,55.19,8369.0
2024-10-14 12:55:00,55.19,55.2,55.16,55.16,9100.0,55.19,55.2,55.16,55.16,9100.0
2024-10-14 13:00:00,55.16,55.19,55.14,55.19,12097.0,55.16,55.19,55.14,55.19,12097.0
2024-10-14 13:05:00,55.2,55.2,55.14,55.15,10727.0,55.2,55.2,55.14,55.15,10727.0
2024-10-14 13:10:00,55.14,55.14,55.07,55.12,24926.0,55.14,55.14,55.07,55.12,24926.0
2024-10-14 13:15:00,55.13,55.15,55.12,55.13,8159.0,55.13,55.15,55.12,55.13,8159.0
2024-10-14 13:20:00,55.14,55.18,55.12,55.16,13589.0,55.14,55.18,55.12,55.16,13589.0
2024-10-14 13:25:00,55.16,55.17,55.12,55.14,20752.0,55.16,55.17,55.12,55.14,20752.0
2024-10-14 13:30:00,55.14,55.14,55.09,55.1,11774.0,55.14,55.14,55.09,55.1,11774.0
2024-10-14 13:35:00,55.09,55.09,55.04,55.05,13107.0,55.09,55.09,55.04,55.05,13107.0
2024-10-14 13:40:00,55.05,55.08,55.03,55.08,7459.0,55.05,55.08,55.03,55.08,7459.0
2024-10-14 13:45:00,55.08,55.1,55.07,55.1,11135.0,55.08,55.1,55.07,55.1,11135.0
2024-10-14 13:50:00,55.1,55.16,55.09,55.15,11039.0,55.1,55.16,55.09,55.15,11039.0
2024-10-14 13:55:00,55.15,55.15,55.12,55.12,17100.0,55.15,55.15,55.12,55.12,17100.0
2024-10-14 14:00:00,55.12,55.12,55.07,55.07,10337.0,55.12,55.12,55.07,55.07,10337.0
2024-10-14 14:05:00,55.08,55.11,55.07,55.09,18891.0,55.08,55.11,55.07,55.09,18891.0
2024-10-14 14:10:00,55.09,55.09,55.03,55.07,11624.0,55.09,55.09,55.03,55.07,11624.0
2024-10-14 14:15:00,55.07,55.09,55.05,55.06,12532.0,55.07,55.09,55.05,55.06,12532.0
2024-10-14 14:20:00,55.06,55.07,55.04,55.05,12395.0,55.06,55.07,55.04,55.05,12395.0
2024-10-14 14:25:00,55.04,55.06,55.01,55.05,16097.0,55.04,55.06,55.01,55.05,16097.0
2024-10-14 14:30:00,55.05,55.07,55.03,55.05,17396.0,55.05,55.07,55.03,55.05,17396.0
2024-10-14 14:35:00,55.05,55.07,55.05,55.07,15061.0,55.05,55.07,55.05,55.07,15061.0
2024-10-14 14:40:00,55.07,55.08,55.04,55.05,16700.0,55.07,55.08,55.04,55.05,16700.0
2024-10-14 14:45:00,55.05,55.07,55.04,55.06,29451.0,55.05,55.07,55.04,55.06,29451.0
2024-10-14 14:50:00,55.05,55.08,55.02,55.02,20400.0,55.05,55.08,55.02,55.02,20400.0
2024-10-14 14:55:00,55.02,55.05,54.99,55.05,23502.0,55.02,55.05,54.99,55.05,23502.0
2024-10-14 15:00:00,55.04,55.05,55.02,55.04,20111.0,55.04,55.05,55.02,55.04,20111.0
2024-10-14 15:05:00,55.04,55.05,55.03,55.05,9202.0,55.04,55.05,55.03,55.05,9202.0
2024-10-14 15:10:00,55.05,55.06,55.03,55.06,26545.0,55.05,55.06,55.03,55.06,26545.0
2024-10-14 15:15:00,55.05,55.07,55.04,55.05,14254.0,55.05,55.07,55.04,55.05,14254.0
2024-10-14 15:20:00,55.04,55.12,55.04,55.11,25256.0,55.04,55.12,55.04,55.11,25256.0
2024-10-14 15:25:00,55.1,55.13,55.1,55.13,25321.0,55.1,55.13,55.1,55.13,25321.0
2024-10-14 15:30:00,55.12,55.13,55.08,55.1,25240.0,55.12,55.13,55.08,55.1,25240.0
2024-10-14 15:35:00,55.1,55.19,55.09,55.15,44921.0,55.1,55.19,55.09,55.15,44921.0
2024-10-14 15:40:00,55.15,55.22,55.15,55.19,27584.0,55.15,55.22,55.15,55.19,27584.0
2024-10-14 15:45:00,55.18,55.3,55.16,55.3,46117.0,55.18,55.3,55.16,55.3,46117.0
2024-10-14 15:50:00,55.29,55.31,55.22,55.24,113191.0,55.29,55.31,55.22,55.24,113191.0
2024-10-14 15:55:00,55.23,55.31,55.23,55.26,278381.0,55.23,55.31,55.23,55.26,278381.0
2024-10-15 09:30:00,55.29,55.47,55.25,55.42,76115.0,55.29,55.47,55.25,55.42,76115.0
2024-10-15 09:35:00,55.4,55.4,55.2,55.21,29286.0,55.4,55.4,55.2,55.21,29286.0
2024-10-15 09:40:00,55.2,55.37,55.13,55.37,32050.0,55.2,55.37,55.13,55.37,32050.0
2024-10-15 09:45:00,55.35,55.6,55.34,55.59,22394.0,55.35,55.6,55.34,55.59,22394.0
2024-10-15 09:50:00,55.58,55.76,55.58,55.75,24662.0,55.58,55.76,55.58,55.75,24662.0
2024-10-15 09:55:00,55.73,55.8,55.71,55.8,7707.0,55.73,55.8,55.71,55.8,7707.0
2024-10-15 10:00:00,55.8,55.87,55.79,55.84,9889.0,55.8,55.87,55.79,55.84,9889.0
2024-10-15 10:05:00,55.84,55.89,55.74,55.89,18391.0,55.84,55.89,55.74,55.89,18391.0
2024-10-15 10:10:00,55.9,55.93,55.81,55.85,74609.0,55.9,55.93,55.81,55.85,74609.0
2024-10-15 10:15:00,55.86,55.93,55.81,55.81,30495.0,55.86,55.93,55.81,55.81,30495.0
2024-10-15 10:20:00,55.81,55.81,55.67,55.72,22165.0,55.81,55.81,55.67,55.72,22165.0
2024-10-15 10:25:00,55.72,55.74,55.68,55.73,33620.0,55.72,55.74,55.68,55.73,33620.0
2024-10-15 10:30:00,55.72,55.82,55.7,55.77,30084.0,55.72,55.82,55.7,55.77,30084.0
2024-10-15 10:35:00,55.76,55.79,55.69,55.72,30323.0,55.76,55.79,55.69,55.72,30323.0
2024-10-15 10:40:00,55.74,55.74,55.56,55.57,14556.0,55.74,55.74,55.56,55.57,14556.0
2024-10-15 10:45:00,55.57,55.57,55.49,55.53,13489.0,55.57,55.57,55.49,55.53,13489.0
2024-10-15 10:50:00,55.53,55.59,55.5,55.54,38368.0,55.53,55.59,55.5,55.54,38368.0
2024-10-15 10:55:00,55.53,55.54,55.49,55.5,17147.0,55.53,55.54,55.49,55.5,17147.0
2024-10-15 11:00:00,55.49,55.58,55.46,55.58,62806.0,55.49,55.58,55.46,55.58,62806.0
2024-10-15 11:05:00,55.56,55.59,55.53,55.58,9883.0,55.56,55.59,55.53,55.58,9883.0
2024-10-15 11:10:00,55.58,55.6,55.56,55.57,23064.0,55.58,55.6,55.56,55.57,23064.0
2024-10-15 11:15:00,55.58,55.58,55.53,55.56,7840.0,55.58,55.58,55.53,55.56,7840.0
2024-10-15 11:20:00,55.57,55.59,55.55,55.57,11032.0,55.57,55.59,55.55,55.57,11032.0
2024-10-15 11:25:00,55.57,55.6,55.55,55.56,18556.0,55.57,55.6,55.55,55.56,18556.0
2024-10-15 11:30:00,55.55,55.57,55.5,55.54,11120.0,55.55,55.57,55.5,55.54,11120.0
2024-10-15 11:35:00,55.54,55.58,55.47,55.47,21540.0,55.54,55.58,55.47,55.47,21540.0
2024-10-15 11:40:00,55.46,55.47,55.37,55.39,24039.0,55.46,55.47,55.37,55.39,24039.0
2024-10-15 11:45:00,55.39,55.41,55.36,55.38,18540.0,55.39,55.41,55.36,55.38,18540.0
2024-10-15 11:50:00,55.38,55.42,55.31,55.32,14975.0,55.38,55.42,55.31,55.32,14975.0
2024-10-15 11:55:00,55.32,55.36,55.3,55.36,17503.0,55.32,55.36,55.3,55.36,17503.0
2024-10-15 12:00:00,55.35,55.35,55.27,55.31,17260.0,55.35,55.35,55.27,55.31,17260.0
2024-10-15 12:05:00,55.32,55.35,55.31,55.33,16337.0,55.32,55.35,55.31,55.33,16337.0
2024-10-15 12:10:00,55.33,55.37,55.32,55.33,26614.0,55.33,55.37,55.32,55.33,26614.0
2024-10-15 12:15:00,55.33,55.35,55.29,55.33,14543.0,55.33,55.35,55.29,55.33,14543.0
2024-10-15 12:20:00,55.35,55.35,55.29,55.33,11774.0,55.35,55.35,55.29,55.33,11774.0
2024-10-15 12:25:00,55.33,55.39,55.3,55.37,19873.0,55.33,55.39,55.3,55.37,19873.0
2024-10-15 12:30:00,55.38,55.46,55.36,55.45,11280.0,55.38,55.46,55.36,55.45,11280.0
2024-10-15 12:35:00,55.45,55.45,55.38,55.4,12132.0,55.45,55.45,55.38,55.4,12132.0
2024-10-15 12:40:00,55.4,55.41,55.35,55.36,14599.0,55.4,55.41,55.35,55.36,14599.0
2024-10-15 12:45:00,55.36,55.37,55.31,55.33,12031.0,55.36,55.37,55.31,55.33,12031.0
2024-10-15 12:50:00,55.33,55.34,55.3,55.33,15101.0,55.33,55.34,55.3,55.33,15101.0
2024-10-15 12:55:00,55.33,55.33,55.29,55.32,10583.0,55.33,55.33,55.29,55.32,10583.0
2024-10-15 13:00:00,55.32,55.34,55.29,55.34,10518.0,55.32,55.34,55.29,55.34,10518.0
2024-10-15 13:05:00,55.33,55.35,55.3,55.3,8277.0,55.33,55.35,55.3,55.3,8277.0
2024-10-15 13:10:00,55.3,55.32,55.23,55.29,23455.0,55.3,55.32,55.23,55.29,23455.0
2024-10-15 13:15:00,55.3,55.32,55.28,55.31,8030.0,55.3,55.32,55.28,55.31,8030.0
2024-10-15 13:20:00,55.32,55.34,55.31,55.32,11508.0,55.32,55.34,55.31,55.32,11508.0
2024-10-15 13:25:00,55.32,55.33,55.28,55.29,14327.0,55.32,55.33,55.28,55.29,14327.0
2024-10-15 13:30:00,55.29,55.29,55.22,55.23,7389.0,55.29,55.29,55.22,55.23,7389.0
2024-10-15 13:35:00,55.23,55.23,55.2,55.22,11747.0,55.23,55.23,55.2,55.22,11747.0
2024-10-15 13:40:00,55.23,55.29,55.22,55.28,10386.0,55.23,55.29,55.22,55.28,10386.0
2024-10-15 13:45:00,55.28,55.28,55.22,55.23,28979.0,55.28,55.28,55.22,55.23,28979.0
2024-10-15 13:50:00,55.23,55.25,55.2,55.23,25883.0,55.23,55.25,55.2,55.23,25883.0
2024-10-15 13:55:00,55.23,55.23,55.16,55.16,12988.0,55.23,55.23,55.16,55.16,12988.0
2024-10-15 14:00:00,55.16,55.21,55.14,55.19,12718.0,55.16,55.21,55.14,55.19,12718.0
2024-10-15 14:05:00,55.18,55.18,55.08,55.09,13228.0,55.18,55.18,55.08,55.09,13228.0
2024-10-15 14:10:00,55.09,55.1,55.06,55.07,14747.0,55.09,55.1,55.06,55.07,14747.0
2024-10-15 14:15:00,55.07,55.08,55.03,55.04,15156.0,55.07,55.08,55.03,55.04,15156.0
2024-10-15 14:20:00,55.04,55.12,55.02,55.11,21386.0,55.04,55.12,55.02,55.11,21386.0
2024-10-15 14:25:00,55.11,55.12,54.99,55.01,54298.0,55.11,55.12,54.99,55.01,54298.0
2024-10-15 14:30:00,55.0,55.01,54.93,54.96,29728.0,55.0,55.01,54.93,54.96,29728.0
2024-10-15 14:35:00,54.96,54.96,54.89,54.91,30344.0,54.96,54.96,54.89,54.91,30344.0
2024-10-15 14:40:00,54.9,54.9,54.82,54.82,24101.0,54.9,54.9,54.82,54.82,24101.0
2024-10-15 14:45:00,54.83,54.87,54.82,54.85,15823.0,54.83,54.87,54.82,54.85,15823.0
2024-10-15 14:50:00,54.84,54.9,54.84,54.86,22842.0,54.84,54.9,54.84,54.86,22842.0
2024-10-15 14:55:00,54.86,54.88,54.84,54.86,25626.0,54.86,54.88,54.84,54.86,25626.0
2024-10-15 15:00:00,54.86,54.86,54.76,54.79,28473.0,54.86,54.86,54.76,54.79,28473.0
2024-10-15 15:05:00,54.8,54.81,54.69,54.69,52211.0,54.8,54.81,54.69,54.69,52211.0
2024-10-15 15:10:00,54.7,54.71,54.62,54.63,48153.0,54.7,54.71,54.62,54.63,48153.0
2024-10-15 15:15:00,54.63,54.72,54.59,54.72,36688.0,54.63,54.72,54.59,54.72,36688.0
2024-10-15 15:20:00,54.71,54.76,54.7,54.71,79526.0,54.71,54.76,54.7,54.71,79526.0
2024-10-15 15:25:00,54.72,54.86,54.7,54.77,80046.0,54.72,54.86,54.7,54.77,80046.0
2024-10-15 15:30:00,54.78,54.82,54.71,54.73,34849.0,54.78,54.82,54.71,54.73,34849.0
2024-10-15 15:35:00,54.73,54.77,54.68,54.77,45158.0,54.73,54.77,54.68,54.77,45158.0
2024-10-15 15:40:00,54.77,54.85,54.76,54.8,39061.0,54.77,54.85,54.76,54.8,39061.0
2024-10-15 15:45:00,54.8,54.8,54.74,54.75,56333.0,54.8,54.8,54.74,54.75,56333.0
2024-10-15 15:50:00,54.76,54.81,54.69,54.8,88332.0,54.76,54.81,54.69,54.8,88332.0
2024-10-15 15:55:00,54.8,54.89,54.8,54.86,302589.0,54.8,54.89,54.8,54.86,302589.0
2024-10-16 09:30:00,54.71,54.91,54.46,54.55,82105.0,54.71,54.91,54.46,54.55,82105.0
2024-10-16 09:35:00,54.53,54.54,54.25,54.27,13492.0,54.53,54.54,54.25,54.27,13492.0
2024-10-16 09:40:00,54.23,54.44,54.23,54.44,9502.0,54.23,54.44,54.23,54.44,9502.0
2024-10-16 09:45:00,54.44,54.53,54.34,54.52,52945.0,54.44,54.53,54.34,54.52,52945.0
2024-10-16 09:50:00,54.49,54.6,54.46,54.6,42781.0,54.49,54.6,54.46,54.6,42781.0
2024-10-16 09:55:00,54.59,54.65,54.55,54.62,45853.0,54.59,54.65,54.55,54.62,45853.0
2024-10-16 10:00:00,54.62,54.63,54.45,54.48,37936.0,54.62,54.63,54.45,54.48,37936.0
2024-10-16 10:05:00,54.47,54.64,54.43,54.64,309536.0,54.47,54.64,54.43,54.64,309536.0
2024-10-16 10:10:00,54.64,54.7,54.61,54.62,153252.0,54.64,54.7,54.61,54.62,153252.0
2024-10-16 10:15:00,54.62,54.71,54.59,54.63,15143.0,54.62,54.71,54.59,54.63,15143.0
2024-10-16 10:20:00,54.62,54.69,54.59,54.69,21101.0,54.62,54.69,54.59,54.69,21101.0
2024-10-16 10:25:00,54.69,54.75,54.65,54.66,13797.0,54.69,54.75,54.65,54.66,13797.0
2024-10-16 10:30:00,54.65,54.67,54.59,54.64,21852.0,54.65,54.67,54.59,54.64,21852.0
2024-10-16 10:35:00,54.64,54.67,54.54,54.55,22165.0,54.64,54.67,54.54,54.55,22165.0
2024-10-16 10:40:00,54.54,54.54,54.41,54.41,26153.0,54.54,54.54,54.41,54.41,26153.0
2024-10-16 10:45:00,54.41,54.45,54.34,54.43,41488.0,54.41,54.45,54.34,54.43,41488.0
2024-10-16 10:50:00,54.43,54.48,54.43,54.45,16618.0,54.43,54.48,54.43,54.45,16618.0
2024-10-16 10:55:00,54.45,54.51,54.44,54.5,12254.0,54.45,54.51,54.44,54.5,12254.0
2024-10-16 11:00:00,54.48,54.48,54.36,54.36,13813.0,54.48,54.48,54.36,54.36,13813.0
2024-10-16 11:05:00,54.36,54.41,54.35,54.41,19547.0,54.36,54.41,54.35,54.41,19547.0
2024-10-16 11:10:00,54.41,54.42,54.38,54.39,25515.0,54.41,54.42,54.38,54.39,25515.0
2024-10-16 11:15:00,54.39,54.44,54.39,54.43,14338.0,54.39,54.44,54.39,54.43,14338.0
2024-10-16 11:20:00,54.43,54.5,54.41,54.45,16917.0,54.43,54.5,54.41,54.45,16917.0
2024-10-16 11:25:00,54.45,54.45,54.41,54.42,14452.0,54.45,54.45,54.41,54.42,14452.0
2024-10-16 11:30:00,54.42,54.44,54.39,54.41,15865.0,54.42,54.44,54.39,54.41,15865.0
2024-10-16 11:35:00,54.41,54.47,54.39,54.43,12335.0,54.41,54.47,54.39,54.43,12335.0
2024-10-16 11:40:00,54.44,54.44,54.34,54.36,9049.0,54.44,54.44,54.34,54.36,9049.0
2024-10-16 11:45:00,54.35,54.35,54.31,54.33,20560.0,54.35,54.35,54.31,54.33,20560.0
2024-10-16 11:50:00,54.33,54.35,54.28,54.32,15151.0,54.33,54.35,54.28,54.32,15151.0
2024-10-16 11:55:00,54.32,54.36,54.31,54.35,15002.0,54.32,54.36,54.31,54.35,15002.0
2024-10-16 12:00:00,54.35,54.35,54.26,54.29,14076.0,54.35,54.35,54.26,54.29,14076.0
2024-10-16 12:05:00,54.29,54.29,54.24,54.28,17318.0,54.29,54.29,54.24,54.28,17318.0
2024-10-16 12:10:00,54.27,54.3,54.26,54.29,16516.0,54.27,54.3,54.26,54.29,16516.0
2024-10-16 12:15:00,54.29,54.3,54.27,54.28,12846.0,54.29,54.3,54.27,54.28,12846.0
2024-10-16 12:20:00,54.28,54.28,54.24,54.25,12188.0,54.28,54.28,54.24,54.25,12188.0
2024-10-16 12:25:00,54.25,54.31,54.24,54.3,16624.0,54.25,54.31,54.24,54.3,16624.0
2024-10-16 12:30:00,54.3,54.33,54.27,54.28,8244.0,54.3,54.33,54.27,54.28,8244.0
2024-10-16 12:35:00,54.28,54.37,54.26,54.36,20668.0,54.28,54.37,54.26,54.36,20668.0
2024-10-16 12:40:00,54.35,54.41,54.34,54.38,62922.0,54.35,54.41,54.34,54.38,62922.0
2024-10-16 12:45:00,54.38,54.39,54.3,54.3,10074.0,54.38,54.39,54.3,54.3,10074.0
2024-10-16 12:50:00,54.3,54.38,54.3,54.37,11145.0,54.3,54.38,54.3,54.37,11145.0
2024-10-16 12:55:00,54.37,54.39,54.35,54.38,13157.0,54.37,54.39,54.35,54.38,13157.0
2024-10-16 13:00:00,54.38,54.38,54.32,54.34,7572.0,54.38,54.38,54.32,54.34,7572.0
2024-10-16 13:05:00,54.33,54.33,54.29,54.33,8586.0,54.33,54.33,54.29,54.33,8586.0
2024-10-16 13:10:00,54.33,54.33,54.31,54.32,4772.0,54.33,54.33,54.31,54.32,4772.0
2024-10-16 13:15:00,54.31,54.34,54.29,54.3,15125.0,54.31,54.34,54.29,54.3,15125.0
2024-10-16 13:20:00,54.3,54.31,54.28,54.29,9137.0,54.3,54.31,54.28,54.29,9137.0
2024-10-16 13:25:00,54.29,54.31,54.27,54.28,19863.0,54.29,54.31,54.27,54.28,19863.0
2024-10-16 13:30:00,54.28,54.31,54.28,54.31,11804.0,54.28,54.31,54.28,54.31,11804.0
2024-10-16 13:35:00,54.3,54.35,54.3,54.35,17498.0,54.3,54.35,54.3,54.35,17498.0
2024-10-16 13:40:00,54.35,54.4,54.3,54.4,17241.0,54.35,54.4,54.3,54.4,17241.0
2024-10-16 13:45:00,54.4,54.41,54.38,54.4,14105.0,54.4,54.41,54.38,54.4,14105.0
2024-10-16 13:50:00,54.4,54.43,54.37,54.39,13581.0,54.4,54.43,54.37,54.39,13581.0
2024-10-16 13:55:00,54.38,54.42,54.36,54.39,16287.0,54.38,54.42,54.36,54.39,16287.0
2024-10-16 14:00:00,54.4,54.4,54.36,54.37,12579.0,54.4,54.4,54.36,54.37,12579.0
2024-10-16 14:05:00,54.36,54.41,54.36,54.41,18100.0,54.36,54.41,54.36,54.41,18100.0
2024-10-16 14:10:00,54.41,54.42,54.37,54.38,47171.0,54.41,54.42,54.37,54.38,47171.0
2024-10-16 14:15:00,54.38,54.39,54.36,54.39,11969.0,54.38,54.39,54.36,54.39,11969.0
2024-10-16 14:20:00,54.39,54.48,54.38,54.48,34266.0,54.39,54.48,54.38,54.48,34266.0
2024-10-16 14:25:00,54.47,54.48,54.44,54.47,25667.0,54.47,54.48,54.44,54.47,25667.0
2024-10-16 14:30:00,54.46,54.5,54.46,54.47,25544.0,54.46,54.5,54.46,54.47,25544.0
2024-10-16 14:35:00,54.48,54.48,54.41,54.41,32738.0,54.48,54.48,54.41,54.41,32738.0
2024-10-16 14:40:00,54.41,54.42,54.38,54.4,18282.0,54.41,54.42,54.38,54.4,18282.0
2024-10-16 14:45:00,54.39,54.47,54.39,54.46,20281.0,54.39,54.47,54.39,54.46,20281.0
2024-10-16 14:50:00,54.46,54.5,54.42,54.42,24823.0,54.46,54.5,54.42,54.42,24823.0
2024-10-16 14:55:00,54.41,54.45,54.4,54.41,23451.0,54.41,54.45,54.4,54.41,23451.0
2024-10-16 15:00:00,54.42,54.47,54.4,54.45,35611.0,54.42,54.47,54.4,54.45,35611.0
2024-10-16 15:05:00,54.46,54.46,54.4,54.43,25004.0,54.46,54.46,54.4,54.43,25004.0
2024-10-16 15:10:00,54.43,54.44,54.35,54.36,26066.0,54.43,54.44,54.35,54.36,26066.0
2024-10-16 15:15:00,54.36,54.42,54.35,54.41,19953.0,54.36,54.42,54.35,54.41,19953.0
2024-10-16 15:20:00,54.41,54.42,54.36,54.39,29122.0,54.41,54.42,54.36,54.39,29122.0
2024-10-16 15:25:00,54.39,54.45,54.38,54.43,20788.0,54.39,54.45,54.38,54.43,20788.0
2024-10-16 15:30:00,54.44,54.47,54.41,54.47,29231.0,54.44,54.47,54.41,54.47,29231.0
2024-10-16 15:35:00,54.47,54.57,54.46,54.57,59484.0,54.47,54.57,54.46,54.57,59484.0
2024-10-16 15:40:00,54.57,54.57,54.5,54.51,56095.0,54.57,54.57,54.5,54.51,56095.0
2024-10-16 15:45:00,54.51,54.52,54.49,54.52,37424.0,54.51,54.52,54.49,54.52,37424.0
2024-10-16 15:50:00,54.51,54.57,54.43,54.55,81952.0,54.51,54.57,54.43,54.55,81952.0
2024-10-16 15:55:00,54.54,54.59,54.51,54.55,239042.0,54.54,54.59,54.51,54.55,239042.0
2024-10-17 09:30:00,54.79,54.95,54.47,54.5,57245.0,54.79,54.95,54.47,54.5,57245.0
2024-10-17 09:35:00,54.51,54.52,54.17,54.29,36277.0,54.51,54.52,54.17,54.29,36277.0
2024-10-17 09:40:00,54.3,54.41,54.23,54.34,167334.0,54.3,54.41,54.23,54.34,167334.0
2024-10-17 09:45:00,54.35,54.43,54.33,54.38,19579.0,54.35,54.43,54.33,54.38,19579.0
2024-10-17 09:50:00,54.38,54.47,54.37,54.41,10112.0,54.38,54.47,54.37,54.41,10112.0
2024-10-17 09:55:00,54.41,54.44,54.36,54.41,12956.0,54.41,54.44,54.36,54.41,12956.0
2024-10-17 10:00:00,54.41,54.44,54.28,54.3,74760.0,54.41,54.44,54.28,54.3,74760.0
2024-10-17 10:05:00,54.32,54.32,54.16,54.24,21955.0,54.32,54.32,54.16,54.24,21955.0
2024-10-17 10:10:00,54.24,54.27,54.16,54.2,23914.0,54.24,54.27,54.16,54.2,23914.0
2024-10-17 10:15:00,54.2,54.23,54.14,54.14,17014.0,54.2,54.23,54.14,54.14,17014.0
2024-10-17 10:20:00,54.15,54.23,54.1,54.23,15109.0,54.15,54.23,54.1,54.23,15109.0
2024-10-17 10:25:00,54.24,54.26,54.17,54.22,17603.0,54.24,54.26,54.17,54.22,17603.0
2024-10-17 10:30:00,54.22,54.26,54.22,54.24,11650.0,54.22,54.26,54.22,54.24,11650.0
2024-10-17 10:35:00,54.23,54.23,54.06,54.1,37177.0,54.23,54.23,54.06,54.1,37177.0
2024-10-17 10:40:00,54.11,54.14,54.04,54.06,13073.0,54.11,54.14,54.04,54.06,13073.0
2024-10-17 10:45:00,54.06,54.07,53.9,53.94,49736.0,54.06,54.07,53.9,53.94,49736.0
2024-10-17 10:50:00,53.94,53.95,53.85,53.88,11074.0,53.94,53.95,53.85,53.88,11074.0
2024-10-17 10:55:00,53.87,53.92,53.83,53.87,13388.0,53.87,53.92,53.83,53.87,13388.0
2024-10-17 11:00:00,53.87,53.89,53.74,53.75,14664.0,53.87,53.89,53.74,53.75,14664.0
2024-10-17 11:05:00,53.75,53.84,53.75,53.83,10829.0,53.75,53.84,53.75,53.83,10829.0
2024-10-17 11:10:00,53.83,53.9,53.82,53.9,10540.0,53.83,53.9,53.82,53.9,10540.0
2024-10-17 11:15:00,53.89,53.96,53.89,53.92,23722.0,53.89,53.96,53.89,53.92,23722.0
2024-10-17 11:20:00,53.92,53.95,53.87,53.94,7913.0,53.92,53.95,53.87,53.94,7913.0
2024-10-17 11:25:00,53.94,53.95,53.88,53.9,12360.0,53.94,53.95,53.88,53.9,12360.0
2024-10-17 11:30:00,53.89,53.96,53.88,53.96,9225.0,53.89,53.96,53.88,53.96,9225.0
2024-10-17 11:35:00,53.95,53.97,53.89,53.96,34767.0,53.95,53.97,53.89,53.96,34767.0
2024-10-17 11:40:00,53.95,53.99,53.92,53.95,9673.0,53.95,53.99,53.92,53.95,9673.0
2024-10-17 11:45:00,53.94,53.94,53.84,53.85,19406.0,53.94,53.94,53.84,53.85,19406.0
2024-10-17 11:50:00,53.84,53.93,53.84,53.93,19775.0,53.84,53.93,53.84,53.93,19775.0
2024-10-17 11:55:00,53.94,54.0,53.94,53.99,10765.0,53.94,54.0,53.94,53.99,10765.0
2024-10-17 12:00:00,53.99,54.07,53.99,54.02,18459.0,53.99,54.07,53.99,54.02,18459.0
2024-10-17 12:05:00,54.01,54.01,53.97,53.98,19030.0,54.01,54.01,53.97,53.98,19030.0
2024-10-17 12:10:00,53.98,54.02,53.94,54.01,17209.0,53.98,54.02,53.94,54.01,17209.0
2024-10-17 12:15:00,54.01,54.07,53.98,54.02,38519.0,54.01,54.07,53.98,54.02,38519.0
2024-10-17 12:20:00,54.02,54.02,53.97,54.0,7098.0,54.02,54.02,53.97,54.0,7098.0
2024-10-17 12:25:00,54.0,54.0,53.94,53.96,10703.0,54.0,54.0,53.94,53.96,10703.0
2024-10-17 12:30:00,53.96,53.96,53.89,53.9,4931.0,53.96,53.96,53.89,53.9,4931.0
2024-10-17 12:35:00,53.89,53.91,53.88,53.9,10684.0,53.89,53.91,53.88,53.9,10684.0
2024-10-17 12:40:00,53.91,53.95,53.89,53.95,15799.0,53.91,53.95,53.89,53.95,15799.0
2024-10-17 12:45:00,53.95,53.99,53.93,53.93,18366.0,53.95,53.99,53.93,53.93,18366.0
2024-10-17 12:50:00,53.93,54.0,53.93,53.98,11025.0,53.93,54.0,53.93,53.98,11025.0
2024-10-17 12:55:00,53.99,53.99,53.91,53.94,16130.0,53.99,53.99,53.91,53.94,16130.0
2024-10-17 13:00:00,53.94,53.99,53.93,53.98,20767.0,53.94,53.99,53.93,53.98,20767.0
2024-10-17 13:05:00,53.97,53.97,53.84,53.88,21656.0,53.97,53.97,53.84,53.88,21656.0
2024-10-17 13:10:00,53.88,53.89,53.85,53.86,10235.0,53.88,53.89,53.85,53.86,10235.0
2024-10-17 13:15:00,53.86,53.87,53.82,53.83,8054.0,53.86,53.87,53.82,53.83,8054.0
2024-10-17 13:20:00,53.83,53.87,53.82,53.83,8319.0,53.83,53.87,53.82,53.83,8319.0
2024-10-17 13:25:00,53.83,53.84,53.8,53.81,26909.0,53.83,53.84,53.8,53.81,26909.0
2024-10-17 13:30:00,53.8,53.86,53.8,53.84,9712.0,53.8,53.86,53.8,53.84,9712.0
2024-10-17 13:35:00,53.83,53.85,53.82,53.84,10862.0,53.83,53.85,53.82,53.84,10862.0
2024-10-17 13:40:00,53.84,53.85,53.83,53.84,15884.0,53.84,53.85,53.83,53.84,15884.0
2024-10-17 13:45:00,53.84,53.89,53.84,53.87,10503.0,53.84,53.89,53.84,53.87,10503.0
2024-10-17 13:50:00,53.89,53.93,53.88,53.91,23179.0,53.89,53.93,53.88,53.91,23179.0
2024-10-17 13:55:00,53.93,53.93,53.85,53.87,23266.0,53.93,53.93,53.85,53.87,23266.0
2024-10-17 14:00:00,53.87,53.87,53.78,53.79,13754.0,53.87,53.87,53.78,53.79,13754.0
2024-10-17 14:05:00,53.78,53.78,53.66,53.68,26438.0,53.78,53.78,53.66,53.68,26438.0
2024-10-17 14:10:00,53.67,53.73,53.65,53.73,17414.0,53.67,53.73,53.65,53.73,17414.0
2024-10-17 14:15:00,53.72,53.73,53.64,53.65,11490.0,53.72,53.73,53.64,53.65,11490.0
2024-10-17 14:20:00,53.64,53.65,53.61,53.62,21061.0,53.64,53.65,53.61,53.62,21061.0
2024-10-17 14:25:00,53.63,53.65,53.6,53.61,13571.0,53.63,53.65,53.6,53.61,13571.0
2024-10-17 14:30:00,53.61,53.64,53.59,53.62,23762.0,53.61,53.64,53.59,53.62,23762.0
2024-10-17 14:35:00,53.62,53.62,53.58,53.61,65131.0,53.62,53.62,53.58,53.61,65131.0
2024-10-17 14:40:00,53.61,53.61,53.55,53.57,22560.0,53.61,53.61,53.55,53.57,22560.0
2024-10-17 14:45:00,53.58,53.69,53.57,53.68,65208.0,53.58,53.69,53.57,53.68,65208.0
2024-10-17 14:50:00,53.68,53.68,53.62,53.65,23015.0,53.68,53.68,53.62,53.65,23015.0
2024-10-17 14:55:00,53.66,53.71,53.63,53.65,41872.0,53.66,53.71,53.63,53.65,41872.0
2024-10-17 15:00:00,53.65,53.68,53.63,53.64,21148.0,53.65,53.68,53.63,53.64,21148.0
2024-10-17 15:05:00,53.63,53.65,53.61,53.64,20214.0,53.63,53.65,53.61,53.64,20214.0
2024-10-17 15:10:00,53.65,53.71,53.6,53.71,22238.0,53.65,53.71,53.6,53.71,22238.0
2024-10-17 15:15:00,53.71,53.73,53.69,53.7,14901.0,53.71,53.73,53.69,53.7,14901.0
2024-10-17 15:20:00,53.69,53.74,53.67,53.73,22287.0,53.69,53.74,53.67,53.73,22287.0
2024-10-17 15:25:00,53.73,53.74,53.65,53.66,37081.0,53.73,53.74,53.65,53.66,37081.0
2024-10-17 15:30:00,53.66,53.72,53.64,53.72,31079.0,53.66,53.72,53.64,53.72,31079.0
2024-10-17 15:35:00,53.71,53.72,53.66,53.67,25688.0,53.71,53.72,53.66,53.67,25688.0
2024-10-17 15:40:00,53.68,53.79,53.65,53.79,41744.0,53.68,53.79,53.65,53.79,41744.0
2024-10-17 15:45:00,53.79,53.82,53.78,53.8,42566.0,53.79,53.82,53.78,53.8,42566.0
2024-10-17 15:50:00,53.8,53.81,53.69,53.75,96331.0,53.8,53.81,53.69,53.75,96331.0
2024-10-17 15:55:00,53.74,53.77,53.69,53.7,338866.0,53.74,53.77,53.69,53.7,338866.0
2024-10-18 09:30:00,53.69,53.76,53.17,53.19,457690.0,53.69,53.76,53.17,53.19,457690.0
2024-10-18 09:35:00,53.19,53.4,53.19,53.33,36614.0,53.19,53.4,53.19,53.33,36614.0
2024-10-18 09:40:00,53.33,53.35,53.17,53.35,18014.0,53.33,53.35,53.17,53.35,18014.0
2024-10-18 09:45:00,53.33,53.41,53.27,53.27,18837.0,53.33,53.41,53.27,53.27,18837.0
2024-10-18 09:50:00,53.28,53.53,53.28,53.5,37465.0,53.28,53.53,53.28,53.5,37465.0
2024-10-18 09:55:00,53.5,53.62,53.49,53.56,18578.0,53.5,53.62,53.49,53.56,18578.0
2024-10-18 10:00:00,53.55,53.66,53.51,53.59,30139.0,53.55,53.66,53.51,53.59,30139.0
2024-10-18 10:05:00,53.59,53.69,53.58,53.66,27506.0,53.59,53.69,53.58,53.66,27506.0
2024-10-18 10:10:00,53.66,53.71,53.62,53.66,22910.0,53.66,53.71,53.62,53.66,22910.0
2024-10-18 10:15:00,53.66,53.74,53.63,53.73,67189.0,53.66,53.74,53.63,53.73,67189.0
2024-10-18 10:20:00,53.73,53.84,53.69,53.84,20798.0,53.73,53.84,53.69,53.84,20798.0
2024-10-18 10:25:00,53.84,53.85,53.75,53.75,28736.0,53.84,53.85,53.75,53.75,28736.0
2024-10-18 10:30:00,53.75,53.77,53.69,53.74,34700.0,53.75,53.77,53.69,53.74,34700.0
2024-10-18 10:35:00,53.73,53.76,53.7,53.75,32084.0,53.73,53.76,53.7,53.75,32084.0
2024-10-18 10:40:00,53.76,53.78,53.74,53.78,26274.0,53.76,53.78,53.74,53.78,26274.0
2024-10-18 10:45:00,53.78,53.81,53.74,53.78,18663.0,53.78,53.81,53.74,53.78,18663.0
2024-10-18 10:50:00,53.77,53.8,53.75,53.76,11881.0,53.77,53.8,53.75,53.76,11881.0
2024-10-18 10:55:00,53.75,53.78,53.72,53.75,15857.0,53.75,53.78,53.72,53.75,15857.0
2024-10-18 11:00:00,53.76,53.76,53.71,53.73,20295.0,53.76,53.76,53.71,53.73,20295.0
2024-10-18 11:05:00,53.73,53.77,53.7,53.77,15165.0,53.73,53.77,53.7,53.77,15165.0
2024-10-18 11:10:00,53.77,53.78,53.7,53.75,23601.0,53.77,53.78,53.7,53.75,23601.0
2024-10-18 11:15:00,53.75,53.77,53.72,53.76,16770.0,53.75,53.77,53.72,53.76,16770.0
2024-10-18 11:20:00,53.76,53.78,53.69,53.71,19359.0,53.76,53.78,53.69,53.71,19359.0
2024-10-18 11:25:00,53.72,53.8,53.7,53.8,19024.0,53.72,53.8,53.7,53.8,19024.0
2024-10-18 11:30:00,53.79,53.85,53.77,53.82,34033.0,53.79,53.85,53.77,53.82,34033.0
2024-10-18 11:35:00,53.82,53.86,53.81,53.86,33543.0,53.82,53.86,53.81,53.86,33543.0
2024-10-18 11:40:00,53.86,53.86,53.76,53.76,26344.0,53.86,53.86,53.76,53.76,26344.0
2024-10-18 11:45:00,53.77,53.85,53.74,53.85,27553.0,53.77,53.85,53.74,53.85,27553.0
2024-10-18 11:50:00,53.86,53.87,53.84,53.86,12649.0,53.86,53.87,53.84,53.86,12649.0
2024-10-18 11:55:00,53.87,53.89,53.83,53.87,32457.0,53.87,53.89,53.83,53.87,32457.0
2024-10-18 12:00:00,53.88,53.93,53.86,53.88,23224.0,53.88,53.93,53.86,53.88,23224.0
2024-10-18 12:05:00,53.88,54.02,53.88,54.02,45392.0,53.88,54.02,53.88,54.02,45392.0
2024-10-18 12:10:00,54.02,54.02,53.95,53.97,35867.0,54.02,54.02,53.95,53.97,35867.0
2024-10-18 12:15:00,53.97,54.0,53.95,53.96,34931.0,53.97,54.0,53.95,53.96,34931.0
2024-10-18 12:20:00,53.96,53.98,53.94,53.96,29624.0,53.96,53.98,53.94,53.96,29624.0
2024-10-18 12:25:00,53.96,53.97,53.93,53.95,25726.0,53.96,53.97,53.93,53.95,25726.0
2024-10-18 12:30:00,53.95,53.97,53.92,53.96,31251.0,53.95,53.97,53.92,53.96,31251.0
2024-10-18 12:35:00,53.96,53.98,53.95,53.98,26509.0,53.96,53.98,53.95,53.98,26509.0
2024-10-18 12:40:00,53.98,54.02,53.97,54.0,23284.0,53.98,54.02,53.97,54.0,23284.0
2024-10-18 12:45:00,54.01,54.05,53.99,54.04,12741.0,54.01,54.05,53.99,54.04,12741.0
2024-10-18 12:50:00,54.05,54.06,54.01,54.04,19578.0,54.05,54.06,54.01,54.04,19578.0
2024-10-18 12:55:00,54.05,54.08,53.99,54.0,32206.0,54.05,54.08,53.99,54.0,32206.0
2024-10-18 13:00:00,53.99,54.0,53.9,53.94,24238.0,53.99,54.0,53.9,53.94,24238.0
2024-10-18 13:05:00,53.94,54.01,53.93,53.97,16247.0,53.94,54.01,53.93,53.97,16247.0
2024-10-18 13:10:00,53.97,53.97,53.93,53.96,11393.0,53.97,53.97,53.93,53.96,11393.0
2024-10-18 13:15:00,53.96,53.96,53.9,53.93,13274.0,53.96,53.96,53.9,53.93,13274.0
2024-10-18 13:20:00,53.93,53.97,53.93,53.97,12806.0,53.93,53.97,53.93,53.97,12806.0
2024-10-18 13:25:00,53.97,53.99,53.93,53.94,12615.0,53.97,53.99,53.93,53.94,12615.0
2024-10-18 13:30:00,53.94,53.96,53.92,53.96,8994.0,53.94,53.96,53.92,53.96,8994.0
2024-10-18 13:35:00,53.96,53.97,53.94,53.95,10007.0,53.96,53.97,53.94,53.95,10007.0
2024-10-18 13:40:00,53.95,53.98,53.95,53.97,10564.0,53.95,53.98,53.95,53.97,10564.0
2024-10-18 13:45:00,53.97,53.99,53.95,53.96,10582.0,53.97,53.99,53.95,53.96,10582.0
2024-10-18 13:50:00,53.96,53.98,53.92,53.93,11660.0,53.96,53.98,53.92,53.93,11660.0
2024-10-18 13:55:00,53.93,53.95,53.91,53.93,13712.0,53.93,53.95,53.91,53.93,13712.0
2024-10-18 14:00:00,53.93,53.98,53.89,53.97,25506.0,53.93,53.98,53.89,53.97,25506.0
2024-10-18 14:05:00,53.97,53.97,53.95,53.97,11411.0,53.97,53.97,53.95,53.97,11411.0
2024-10-18 14:10:00,53.97,53.97,53.9,53.91,40582.0,53.97,53.97,53.9,53.91,40582.0
2024-10-18 14:15:00,53.91,53.93,53.91,53.93,9210.0,53.91,53.93,53.91,53.93,9210.0
2024-10-18 14:20:00,53.93,53.94,53.91,53.94,14750.0,53.93,53.94,53.91,53.94,14750.0
2024-10-18 14:25:00,53.94,53.94,53.9,53.91,17475.0,53.94,53.94,53.9,53.91,17475.0
2024-10-18 14:30:00,53.91,53.94,53.9,53.92,31644.0,53.91,53.94,53.9,53.92,31644.0
2024-10-18 14:35:00,53.92,53.92,53.87,53.9,17713.0,53.92,53.92,53.87,53.9,17713.0
2024-10-18 14:40:00,53.9,53.92,53.88,53.92,15789.0,53.9,53.92,53.88,53.92,15789.0
2024-10-18 14:45:00,53.91,53.92,53.89,53.9,13928.0,53.91,53.92,53.89,53.9,13928.0
2024-10-18 14:50:00,53.9,53.91,53.87,53.88,25244.0,53.9,53.91,53.87,53.88,25244.0
2024-10-18 14:55:00,53.88,53.9,53.87,53.89,25629.0,53.88,53.9,53.87,53.89,25629.0
2024-10-18 15:00:00,53.89,53.89,53.81,53.86,14905.0,53.89,53.89,53.81,53.86,14905.0
2024-10-18 15:05:00,53.86,53.88,53.79,53.84,56659.0,53.86,53.88,53.79,53.84,56659.0
2024-10-18 15:10:00,53.84,53.89,53.82,53.89,19855.0,53.84,53.89,53.82,53.89,19855.0
2024-10-18 15:15:00,53.89,53.9,53.87,53.89,14949.0,53.89,53.9,53.87,53.89,14949.0
2024-10-18 15:20:00,53.89,53.91,53.86,53.9,22341.0,53.89,53.91,53.86,53.9,22341.0
2024-10-18 15:25:00,53.91,53.96,53.89,53.96,17189.0,53.91,53.96,53.89,53.96,17189.0
2024-10-18 15:30:00,53.96,53.96,53.91,53.93,35570.0,53.96,53.96,53.91,53.93,35570.0
2024-10-18 15:35:00,53.93,53.98,53.92,53.96,18879.0,53.93,53.98,53.92,53.96,18879.0
2024-10-18 15:40:00,53.97,53.97,53.88,53.89,30434.0,53.97,53.97,53.88,53.89,30434.0
2024-10-18 15:45:00,53.88,53.89,53.86,53.87,25828.0,53.88,53.89,53.86,53.87,25828.0
2024-10-18 15:50:00,53.87,53.87,53.73,53.84,238130.0,53.87,53.87,53.73,53.84,238130.0
2024-10-18 15:55:00,53.84,53.92,53.83,53.9,316184.0,53.84,53.92,53.83,53.9,316184.0
2024-10-21 09:30:00,53.82,53.82,53.2,53.51,147019.0,53.82,53.82,53.2,53.51,147019.0
2024-10-21 09:35:00,53.46,53.85,53.46,53.75,33104.0,53.46,53.85,53.46,53.75,33104.0
2024-10-21 09:40:00,53.75,53.76,53.63,53.69,23064.0,53.75,53.76,53.63,53.69,23064.0
2024-10-21 09:45:00,53.7,53.72,53.65,53.68,5956.0,53.7,53.72,53.65,53.68,5956.0
2024-10-21 09:50:00,53.69,53.72,53.49,53.5,29600.0,53.69,53.72,53.49,53.5,29600.0
2024-10-21 09:55:00,53.51,53.53,53.45,53.46,27148.0,53.51,53.53,53.45,53.46,27148.0
2024-10-21 10:00:00,53.48,53.58,53.45,53.51,39235.0,53.48,53.58,53.45,53.51,39235.0
2024-10-21 10:05:00,53.51,53.6,53.5,53.6,38220.0,53.51,53.6,53.5,53.6,38220.0
2024-10-21 10:10:00,53.6,53.61,53.46,53.51,26167.0,53.6,53.61,53.46,53.51,26167.0
2024-10-21 10:15:00,53.51,53.55,53.47,53.53,36519.0,53.51,53.55,53.47,53.53,36519.0
2024-10-21 10:20:00,53.53,53.56,53.32,53.33,46087.0,53.53,53.56,53.32,53.33,46087.0
2024-10-21 10:25:00,53.33,53.34,53.29,53.32,56087.0,53.33,53.34,53.29,53.32,56087.0
2024-10-21 10:30:00,53.33,53.39,53.26,53.28,244289.0,53.33,53.39,53.26,53.28,244289.0
2024-10-21 10:35:00,53.27,53.43,53.23,53.39,50175.0,53.27,53.43,53.23,53.39,50175.0
2024-10-21 10:40:00,53.38,53.38,53.24,53.24,28731.0,53.38,53.38,53.24,53.24,28731.0
2024-10-21 10:45:00,53.25,53.25,53.09,53.18,38983.0,53.25,53.25,53.09,53.18,38983.0
2024-10-21 10:50:00,53.18,53.19,53.03,53.03,27914.0,53.18,53.19,53.03,53.03,27914.0
2024-10-21 10:55:00,53.03,53.06,52.96,52.98,45718.0,53.03,53.06,52.96,52.98,45718.0
2024-10-21 11:00:00,52.97,52.99,52.79,52.85,114958.0,52.97,52.99,52.79,52.85,114958.0
2024-10-21 11:05:00,52.85,52.85,52.63,52.66,98741.0,52.85,52.85,52.63,52.66,98741.0
2024-10-21 11:10:00,52.66,52.74,52.62,52.74,38669.0,52.66,52.74,52.62,52.74,38669.0
2024-10-21 11:15:00,52.73,52.77,52.69,52.75,32874.0,52.73,52.77,52.69,52.75,32874.0
2024-10-21 11:20:00,52.74,52.75,52.66,52.71,18868.0,52.74,52.75,52.66,52.71,18868.0
2024-10-21 11:25:00,52.71,52.71,52.66,52.7,21635.0,52.71,52.71,52.66,52.7,21635.0
2024-10-21 11:30:00,52.71,52.74,52.67,52.73,19236.0,52.71,52.74,52.67,52.73,19236.0
2024-10-21 11:35:00,52.72,52.72,52.6,52.63,16008.0,52.72,52.72,52.6,52.63,16008.0
2024-10-21 11:40:00,52.62,52.74,52.62,52.73,16415.0,52.62,52.74,52.62,52.73,16415.0
2024-10-21 11:45:00,52.73,52.74,52.69,52.74,11211.0,52.73,52.74,52.69,52.74,11211.0
2024-10-21 11:50:00,52.73,52.78,52.73,52.74,21649.0,52.73,52.78,52.73,52.74,21649.0
2024-10-21 11:55:00,52.74,52.91,52.74,52.91,33082.0,52.74,52.91,52.74,52.91,33082.0
2024-10-21 12:00:00,52.91,52.95,52.87,52.91,16194.0,52.91,52.95,52.87,52.91,16194.0
2024-10-21 12:05:00,52.91,52.91,52.87,52.87,16168.0,52.91,52.91,52.87,52.87,16168.0
2024-10-21 12:10:00,52.88,52.9,52.77,52.83,18694.0,52.88,52.9,52.77,52.83,18694.0
2024-10-21 12:15:00,52.83,52.87,52.82,52.85,12450.0,52.83,52.87,52.82,52.85,12450.0
2024-10-21 12:20:00,52.85,52.92,52.84,52.92,19504.0,52.85,52.92,52.84,52.92,19504.0
2024-10-21 12:25:00,52.93,52.97,52.85,52.86,19331.0,52.93,52.97,52.85,52.86,19331.0
2024-10-21 12:30:00,52.87,52.93,52.86,52.93,7728.0,52.87,52.93,52.86,52.93,7728.0
2024-10-21 12:35:00,52.93,52.94,52.89,52.9,9311.0,52.93,52.94,52.89,52.9,9311.0
2024-10-21 12:40:00,52.91,52.91,52.89,52.89,4313.0,52.91,52.91,52.89,52.89,4313.0
2024-10-21 12:45:00,52.9,52.9,52.79,52.79,18404.0,52.9,52.9,52.79,52.79,18404.0
2024-10-21 12:50:00,52.79,52.84,52.79,52.83,13623.0,52.79,52.84,52.79,52.83,13623.0
2024-10-21 12:55:00,52.83,52.88,52.82,52.87,10939.0,52.83,52.88,52.82,52.87,10939.0
2024-10-21 13:00:00,52.86,52.9,52.83,52.84,7983.0,52.86,52.9,52.83,52.84,7983.0
2024-10-21 13:05:00,52.84,52.87,52.83,52.84,6387.0,52.84,52.87,52.83,52.84,6387.0
2024-10-21 13:10:00,52.85,52.86,52.82,52.83,13446.0,52.85,52.86,52.82,52.83,13446.0
2024-10-21 13:15:00,52.83,52.89,52.81,52.89,32790.0,52.83,52.89,52.81,52.89,32790.0
2024-10-21 13:20:00,52.89,52.93,52.89,52.92,39151.0,52.89,52.93,52.89,52.92,39151.0
2024-10-21 13:25:00,52.92,52.92,52.88,52.89,9145.0,52.92,52.92,52.88,52.89,9145.0
2024-10-21 13:30:00,52.9,52.9,52.87,52.9,8364.0,52.9,52.9,52.87,52.9,8364.0
2024-10-21 13:35:00,52.91,52.92,52.89,52.91,10659.0,52.91,52.92,52.89,52.91,10659.0
2024-10-21 13:40:00,52.92,52.97,52.91,52.96,11850.0,52.92,52.97,52.91,52.96,11850.0
2024-10-21 13:45:00,52.97,53.0,52.94,52.98,14654.0,52.97,53.0,52.94,52.98,14654.0
2024-10-21 13:50:00,52.98,53.02,52.95,52.97,7555.0,52.98,53.02,52.95,52.97,7555.0
2024-10-21 13:55:00,52.97,53.0,52.95,52.98,11614.0,52.97,53.0,52.95,52.98,11614.0
2024-10-21 14:00:00,52.98,52.99,52.94,52.97,12086.0,52.98,52.99,52.94,52.97,12086.0
2024-10-21 14:05:00,52.97,52.97,52.88,52.91,13844.0,52.97,52.97,52.88,52.91,13844.0
2024-10-21 14:10:00,52.91,52.92,52.89,52.9,6687.0,52.91,52.92,52.89,52.9,6687.0
2024-10-21 14:15:00,52.9,52.92,52.88,52.91,9452.0,52.9,52.92,52.88,52.91,9452.0
2024-10-21 14:20:00,52.92,52.92,52.8,52.85,14576.0,52.92,52.92,52.8,52.85,14576.0
2024-10-21 14:25:00,52.85,52.86,52.81,52.85,9846.0,52.85,52.86,52.81,52.85,9846.0
2024-10-21 14:30:00,52.85,52.86,52.82,52.86,7608.0,52.85,52.86,52.82,52.86,7608.0
2024-10-21 14:35:00,52.86,52.86,52.8,52.82,7732.0,52.86,52.86,52.8,52.82,7732.0
2024-10-21 14:40:00,52.82,52.84,52.8,52.83,11203.0,52.82,52.84,52.8,52.83,11203.0
2024-10-21 14:45:00,52.83,52.84,52.8,52.83,10336.0,52.83,52.84,52.8,52.83,10336.0
2024-10-21 14:50:00,52.83,52.83,52.76,52.77,15123.0,52.83,52.83,52.76,52.77,15123.0
2024-10-21 14:55:00,52.77,52.78,52.74,52.75,9530.0,52.77,52.78,52.74,52.75,9530.0
2024-10-21 15:00:00,52.75,52.76,52.68,52.68,15657.0,52.75,52.76,52.68,52.68,15657.0
2024-10-21 15:05:00,52.69,52.71,52.68,52.7,12634.0,52.69,52.71,52.68,52.7,12634.0
2024-10-21 15:10:00,52.7,52.75,52.69,52.73,14093.0,52.7,52.75,52.69,52.73,14093.0
2024-10-21 15:15:00,52.73,52.74,52.67,52.67,21877.0,52.73,52.74,52.67,52.67,21877.0
2024-10-21 15:20:00,52.67,52.68,52.63,52.64,20179.0,52.67,52.68,52.63,52.64,20179.0
2024-10-21 15:25:00,52.64,52.68,52.63,52.65,21826.0,52.64,52.68,52.63,52.65,21826.0
2024-10-21 15:30:00,52.65,52.65,52.59,52.62,22556.0,52.65,52.65,52.59,52.62,22556.0
2024-10-21 15:35:00,52.62,52.64,52.6,52.64,26648.0,52.62,52.64,52.6,52.64,26648.0
2024-10-21 15:40:00,52.64,52.65,52.61,52.62,25935.0,52.64,52.65,52.61,52.62,25935.0
2024-10-21 15:45:00,52.62,52.63,52.6,52.63,37360.0,52.62,52.63,52.6,52.63,37360.0
2024-10-21 15:50:00,52.62,52.63,52.53,52.58,117470.0,52.62,52.63,52.53,52.58,117470.0
2024-10-21 15:55:00,52.58,52.58,52.5,52.56,224597.0,52.58,52.58,52.5,52.56,224597.0
2024-10-22 09:30:00,52.36,52.49,52.23,52.35,49933.0,52.36,52.49,52.23,52.35,49933.0
2024-10-22 09:35:00,52.36,52.37,52.17,52.21,28694.0,52.36,52.37,52.17,52.21,28694.0
2024-10-22 09:40:00,52.18,52.2,51.91,51.92,103433.0,52.18,52.2,51.91,51.92,103433.0
2024-10-22 09:45:00,51.97,52.17,51.9,52.17,46157.0,51.97,52.17,51.9,52.17,46157.0
2024-10-22 09:50:00,52.19,52.22,52.1,52.18,7390.0,52.19,52.22,52.1,52.18,7390.0
2024-10-22 09:55:00,52.17,52.17,52.07,52.11,38474.0,52.17,52.17,52.07,52.11,38474.0
2024-10-22 10:00:00,52.1,52.23,52.08,52.22,14861.0,52.1,52.23,52.08,52.22,14861.0
2024-10-22 10:05:00,52.2,52.26,52.16,52.18,52540.0,52.2,52.26,52.16,52.18,52540.0
2024-10-22 10:10:00,52.2,52.24,52.18,52.23,18815.0,52.2,52.24,52.18,52.23,18815.0
2024-10-22 10:15:00,52.23,52.26,52.2,52.21,30677.0,52.23,52.26,52.2,52.21,30677.0
2024-10-22 10:20:00,52.21,52.23,52.16,52.21,10670.0,52.21,52.23,52.16,52.21,10670.0
2024-10-22 10:25:00,52.2,52.23,52.16,52.17,12187.0,52.2,52.23,52.16,52.17,12187.0
2024-10-22 10:30:00,52.19,52.19,52.08,52.14,32558.0,52.19,52.19,52.08,52.14,32558.0
2024-10-22 10:35:00,52.14,52.18,52.12,52.12,36573.0,52.14,52.18,52.12,52.12,36573.0
2024-10-22 10:40:00,52.12,52.12,52.03,52.06,32419.0,52.12,52.12,52.03,52.06,32419.0
2024-10-22 10:45:00,52.06,52.2,52.06,52.19,12242.0,52.06,52.2,52.06,52.19,12242.0
2024-10-22 10:50:00,52.19,52.21,52.14,52.2,14823.0,52.19,52.21,52.14,52.2,14823.0
2024-10-22 10:55:00,52.21,52.23,52.19,52.2,9320.0,52.21,52.23,52.19,52.2,9320.0
2024-10-22 11:00:00,52.2,52.21,52.17,52.18,25001.0,52.2,52.21,52.17,52.18,25001.0
2024-10-22 11:05:00,52.18,52.25,52.17,52.25,36849.0,52.18,52.25,52.17,52.25,36849.0
2024-10-22 11:10:00,52.25,52.27,52.22,52.23,12777.0,52.25,52.27,52.22,52.23,12777.0
2024-10-22 11:15:00,52.23,52.26,52.22,52.24,14257.0,52.23,52.26,52.22,52.24,14257.0
2024-10-22 11:20:00,52.25,52.25,52.21,52.23,20378.0,52.25,52.25,52.21,52.23,20378.0
2024-10-22 11:25:00,52.23,52.25,52.21,52.23,16481.0,52.23,52.25,52.21,52.23,16481.0
2024-10-22 11:30:00,52.23,52.26,52.22,52.26,12863.0,52.23,52.26,52.22,52.26,12863.0
2024-10-22 11:35:00,52.26,52.27,52.2,52.26,82838.0,52.26,52.27,52.2,52.26,82838.0
2024-10-22 11:40:00,52.25,52.25,52.2,52.22,30424.0,52.25,52.25,52.2,52.22,30424.0
2024-10-22 11:45:00,52.22,52.22,52.1,52.11,17864.0,52.22,52.22,52.1,52.11,17864.0
2024-10-22 11:50:00,52.11,52.12,52.08,52.09,15864.0,52.11,52.12,52.08,52.09,15864.0
2024-10-22 11:55:00,52.09,52.12,52.07,52.08,8663.0,52.09,52.12,52.07,52.08,8663.0
2024-10-22 12:00:00,52.08,52.09,52.06,52.07,9693.0,52.08,52.09,52.06,52.07,9693.0
2024-10-22 12:05:00,52.08,52.09,51.99,52.0,29160.0,52.08,52.09,51.99,52.0,29160.0
2024-10-22 12:10:00,52.0,52.02,51.99,52.01,19049.0,52.0,52.02,51.99,52.01,19049.0
2024-10-22 12:15:00,52.01,52.01,51.97,51.99,21875.0,52.01,52.01,51.97,51.99,21875.0
2024-10-22 12:20:00,52.0,52.01,51.99,52.0,9240.0,52.0,52.01,51.99,52.0,9240.0
2024-10-22 12:25:00,52.0,52.03,51.99,52.02,14079.0,52.0,52.03,51.99,52.02,14079.0
2024-10-22 12:30:00,52.01,52.05,52.0,52.05,16648.0,52.01,52.05,52.0,52.05,16648.0
2024-10-22 12:35:00,52.04,52.04,51.98,51.98,22091.0,52.04,52.04,51.98,51.98,22091.0
2024-10-22 12:40:00,51.98,51.98,51.82,51.84,25835.0,51.98,51.98,51.82,51.84,25835.0
2024-10-22 12:45:00,51.84,51.9,51.83,51.9,25188.0,51.84,51.9,51.83,51.9,25188.0
2024-10-22 12:50:00,51.91,52.0,51.9,51.98,30760.0,51.91,52.0,51.9,51.98,30760.0
2024-10-22 12:55:00,51.98,52.01,51.93,51.94,14895.0,51.98,52.01,51.93,51.94,14895.0
2024-10-22 13:00:00,51.94,51.97,51.94,51.95,18916.0,51.94,51.97,51.94,51.95,18916.0
2024-10-22 13:05:00,51.95,51.97,51.92,51.97,11097.0,51.95,51.97,51.92,51.97,11097.0
2024-10-22 13:10:00,51.97,51.99,51.95,51.97,7624.0,51.97,51.99,51.95,51.97,7624.0
2024-10-22 13:15:00,51.97,51.97,51.94,51.96,14330.0,51.97,51.97,51.94,51.96,14330.0
2024-10-22 13:20:00,51.96,51.98,51.95,51.97,11319.0,51.96,51.98,51.95,51.97,11319.0
2024-10-22 13:25:00,51.97,51.98,51.95,51.96,18893.0,51.97,51.98,51.95,51.96,18893.0
2024-10-22 13:30:00,51.96,51.97,51.92,51.95,13894.0,51.96,51.97,51.92,51.95,13894.0
2024-10-22 13:35:00,51.95,52.01,51.95,51.98,19662.0,51.95,52.01,51.95,51.98,19662.0
2024-10-22 13:40:00,51.98,52.05,51.98,52.01,26380.0,51.98,52.05,51.98,52.01,26380.0
2024-10-22 13:45:00,52.02,52.04,52.0,52.02,13743.0,52.02,52.04,52.0,52.02,13743.0
2024-10-22 13:50:00,52.02,52.16,52.01,52.16,44741.0,52.02,52.16,52.01,52.16,44741.0
2024-10-22 13:55:00,52.16,52.16,52.09,52.16,20241.0,52.16,52.16,52.09,52.16,20241.0
2024-10-22 14:00:00,52.16,52.19,52.12,52.19,18703.0,52.16,52.19,52.12,52.19,18703.0
2024-10-22 14:05:00,52.19,52.19,52.08,52.09,28337.0,52.19,52.19,52.08,52.09,28337.0
2024-10-22 14:10:00,52.09,52.1,52.08,52.09,11629.0,52.09,52.1,52.08,52.09,11629.0
2024-10-22 14:15:00,52.09,52.11,52.08,52.1,14408.0,52.09,52.11,52.08,52.1,14408.0
2024-10-22 14:20:00,52.1,52.1,52.06,52.08,17894.0,52.1,52.1,52.06,52.08,17894.0
2024-10-22 14:25:00,52.08,52.1,52.06,52.09,13078.0,52.08,52.1,52.06,52.09,13078.0
2024-10-22 14:30:00,52.1,52.1,52.06,52.08,23129.0,52.1,52.1,52.06,52.08,23129.0
2024-10-22 14:35:00,52.09,52.09,52.02,52.03,17131.0,52.09,52.09,52.02,52.03,17131.0
2024-10-22 14:40:00,52.03,52.03,52.0,52.0,24871.0,52.03,52.03,52.0,52.0,24871.0
2024-10-22 14:45:00,52.0,52.05,52.0,52.0,16011.0,52.0,52.05,52.0,52.0,16011.0
2024-10-22 14:50:00,52.0,52.02,51.98,51.98,15910.0,52.0,52.02,51.98,51.98,15910.0
2024-10-22 14:55:00,51.98,52.0,51.93,51.96,27587.0,51.98,52.0,51.93,51.96,27587.0
2024-10-22 15:00:00,51.95,51.99,51.93,51.98,8116.0,51.95,51.99,51.93,51.98,8116.0
2024-10-22 15:05:00,51.99,52.01,51.98,52.0,12529.0,51.99,52.01,51.98,52.0,12529.0
2024-10-22 15:10:00,52.01,52.02,51.98,52.0,15334.0,52.01,52.02,51.98,52.0,15334.0
2024-10-22 15:15:00,52.0,52.02,51.98,51.98,16048.0,52.0,52.02,51.98,51.98,16048.0
2024-10-22 15:20:00,51.99,52.01,51.97,51.99,14831.0,51.99,52.01,51.97,51.99,14831.0
2024-10-22 15:25:00,51.99,52.01,51.96,51.98,27814.0,51.99,52.01,51.96,51.98,27814.0
2024-10-22 15:30:00,51.99,52.02,51.98,52.0,24679.0,51.99,52.02,51.98,52.0,24679.0
2024-10-22 15:35:00,52.0,52.04,51.99,52.02,30022.0,52.0,52.04,51.99,52.02,30022.0
2024-10-22 15:40:00,52.02,52.02,51.98,52.0,25042.0,52.02,52.02,51.98,52.0,25042.0
2024-10-22 15:45:00,52.0,52.02,51.91,51.98,63120.0,52.0,52.02,51.91,51.98,63120.0
2024-10-22 15:50:00,51.97,52.15,51.96,52.13,82912.0,51.97,52.15,51.96,52.13,82912.0
2024-10-22 15:55:00,52.13,52.13,52.03,52.08,192103.0,52.13,52.13,52.03,52.08,192103.0
2024-10-23 09:30:00,51.69,52.12,51.68,52.11,35342.0,51.69,52.12,51.68,52.11,35342.0
2024-10-23 09:35:00,52.08,52.13,51.94,51.99,14301.0,52.08,52.13,51.94,51.99,14301.0
2024-10-23 09:40:00,52.01,52.07,51.98,52.06,9671.0,52.01,52.07,51.98,52.06,9671.0
2024-10-23 09:45:00,52.05,52.1,52.0,52.09,6787.0,52.05,52.1,52.0,52.09,6787.0
2024-10-23 09:50:00,52.11,52.11,52.01,52.05,40495.0,52.11,52.11,52.01,52.05,40495.0
2024-10-23 09:55:00,52.05,52.05,51.85,51.85,17767.0,52.05,52.05,51.85,51.85,17767.0
2024-10-23 10:00:00,51.85,52.06,51.81,52.05,41134.0,51.85,52.06,51.81,52.05,41134.0
2024-10-23 10:05:00,52.06,52.1,52.03,52.1,23667.0,52.06,52.1,52.03,52.1,23667.0
2024-10-23 10:10:00,52.09,52.1,51.91,51.91,19971.0,52.09,52.1,51.91,51.91,19971.0
2024-10-23 10:15:00,51.92,51.98,51.85,51.87,17368.0,51.92,51.98,51.85,51.87,17368.0
2024-10-23 10:20:00,51.85,51.92,51.84,51.87,10549.0,51.85,51.92,51.84,51.87,10549.0
2024-10-23 10:25:00,51.86,51.96,51.84,51.96,3357.0,51.86,51.96,51.84,51.96,3357.0
2024-10-23 10:30:00,51.94,51.95,51.88,51.88,6050.0,51.94,51.95,51.88,51.88,6050.0
2024-10-23 10:35:00,51.87,51.92,51.86,51.89,13485.0,51.87,51.92,51.86,51.89,13485.0
2024-10-23 10:40:00,51.9,51.92,51.8,51.83,12175.0,51.9,51.92,51.8,51.83,12175.0
2024-10-23 10:45:00,51.84,51.87,51.83,51.85,4466.0,51.84,51.87,51.83,51.85,4466.0
2024-10-23 10:50:00,51.83,51.83,51.7,51.72,3313.0,51.83,51.83,51.7,51.72,3313.0
2024-10-23 10:55:00,51.73,51.75,51.7,51.73,19747.0,51.73,51.75,51.7,51.73,19747.0
2024-10-23 11:00:00,51.72,51.72,51.64,51.67,18812.0,51.72,51.72,51.64,51.67,18812.0
2024-10-23 11:05:00,51.66,51.67,51.62,51.67,8569.0,51.66,51.67,51.62,51.67,8569.0
2024-10-23 11:10:00,51.66,51.68,51.59,51.62,19231.0,51.66,51.68,51.59,51.62,19231.0
2024-10-23 11:15:00,51.61,51.65,51.61,51.63,9377.0,51.61,51.65,51.61,51.63,9377.0
2024-10-23 11:20:00,51.61,51.67,51.6,51.61,5812.0,51.61,51.67,51.6,51.61,5812.0
2024-10-23 11:25:00,51.6,51.62,51.51,51.55,43460.0,51.6,51.62,51.51,51.55,43460.0
2024-10-23 11:30:00,51.55,51.61,51.53,51.57,12523.0,51.55,51.61,51.53,51.57,12523.0
2024-10-23 11:35:00,51.57,51.63,51.57,51.6,8370.0,51.57,51.63,51.57,51.6,8370.0
2024-10-23 11:40:00,51.6,51.64,51.59,51.64,4815.0,51.6,51.64,51.59,51.64,4815.0
2024-10-23 11:45:00,51.65,51.67,51.64,51.66,4937.0,51.65,51.67,51.64,51.66,4937.0
2024-10-23 11:50:00,51.67,51.72,51.65,51.71,7175.0,51.67,51.72,51.65,51.71,7175.0
2024-10-23 11:55:00,51.72,51.76,51.71,51.75,7529.0,51.72,51.76,51.71,51.75,7529.0
2024-10-23 12:00:00,51.74,51.75,51.63,51.66,9465.0,51.74,51.75,51.63,51.66,9465.0
2024-10-23 12:05:00,51.65,51.66,51.61,51.64,10070.0,51.65,51.66,51.61,51.64,10070.0
2024-10-23 12:10:00,51.66,51.66,51.61,51.63,7163.0,51.66,51.66,51.61,51.63,7163.0
2024-10-23 12:15:00,51.63,51.65,51.62,51.65,5100.0,51.63,51.65,51.62,51.65,5100.0
2024-10-23 12:20:00,51.64,51.65,51.6,51.61,8610.0,51.64,51.65,51.6,51.61,8610.0
2024-10-23 12:25:00,51.6,51.63,51.57,51.58,9115.0,51.6,51.63,51.57,51.58,9115.0
2024-10-23 12:30:00,51.57,51.6,51.54,51.59,14702.0,51.57,51.6,51.54,51.59,14702.0
2024-10-23 12:35:00,51.59,51.61,51.58,51.6,8841.0,51.59,51.61,51.58,51.6,8841.0
2024-10-23 12:40:00,51.6,51.62,51.57,51.57,8279.0,51.6,51.62,51.57,51.57,8279.0
2024-10-23 12:45:00,51.58,51.62,51.57,51.62,2253.0,51.58,51.62,51.57,51.62,2253.0
2024-10-23 12:50:00,51.61,51.62,51.57,51.58,9453.0,51.61,51.62,51.57,51.58,9453.0
2024-10-23 12:55:00,51.59,51.62,51.56,51.59,5672.0,51.59,51.62,51.56,51.59,5672.0
2024-10-23 13:00:00,51.58,51.59,51.54,51.54,8189.0,51.58,51.59,51.54,51.54,8189.0
2024-10-23 13:05:00,51.54,51.55,51.5,51.5,18228.0,51.54,51.55,51.5,51.5,18228.0
2024-10-23 13:10:00,51.5,51.52,51.49,51.5,8726.0,51.5,51.52,51.49,51.5,8726.0
2024-10-23 13:15:00,51.51,51.51,51.48,51.48,6494.0,51.51,51.51,51.48,51.48,6494.0
2024-10-23 13:20:00,51.49,51.5,51.46,51.49,11660.0,51.49,51.5,51.46,51.49,11660.0
2024-10-23 13:25:00,51.48,51.51,51.47,51.48,5435.0,51.48,51.51,51.47,51.48,5435.0
2024-10-23 13:30:00,51.49,51.49,51.44,51.46,5807.0,51.49,51.49,51.44,51.46,5807.0
2024-10-23 13:35:00,51.46,51.48,51.45,51.46,8545.0,51.46,51.48,51.45,51.46,8545.0
2024-10-23 13:40:00,51.47,51.48,51.42,51.43,9955.0,51.47,51.48,51.42,51.43,9955.0
2024-10-23 13:45:00,51.42,51.47,51.37,51.46,24386.0,51.42,51.47,51.37,51.46,24386.0
2024-10-23 13:50:00,51.45,51.45,51.38,51.38,12192.0,51.45,51.45,51.38,51.38,12192.0
2024-10-23 13:55:00,51.38,51.4,51.36,51.38,5721.0,51.38,51.4,51.36,51.38,5721.0
2024-10-23 14:00:00,51.37,51.39,51.33,51.33,12314.0,51.37,51.39,51.33,51.33,12314.0
2024-10-23 14:05:00,51.32,51.34,51.31,51.33,8116.0,51.32,51.34,51.31,51.33,8116.0
2024-10-23 14:10:00,51.33,51.34,51.29,51.3,10367.0,51.33,51.34,51.29,51.3,10367.0
2024-10-23 14:15:00,51.31,51.31,51.26,51.27,8381.0,51.31,51.31,51.26,51.27,8381.0
2024-10-23 14:20:00,51.27,51.28,51.25,51.26,6810.0,51.27,51.28,51.25,51.26,6810.0
2024-10-23 14:25:00,51.26,51.28,51.25,51.27,5898.0,51.26,51.28,51.25,51.27,5898.0
2024-10-23 14:30:00,51.25,51.3,51.25,51.28,12010.0,51.25,51.3,51.25,51.28,12010.0
2024-10-23 14:35:00,51.28,51.32,51.27,51.3,6527.0,51.28,51.32,51.27,51.3,6527.0
2024-10-23 14:40:00,51.3,51.34,51.29,51.33,10574.0,51.3,51.34,51.29,51.33,10574.0
2024-10-23 14:45:00,51.33,51.37,51.32,51.33,13751.0,51.33,51.37,51.32,51.33,13751.0
2024-10-23 14:50:00,51.33,51.34,51.28,51.3,9115.0,51.33,51.34,51.28,51.3,9115.0
2024-10-23 14:55:00,51.3,51.33,51.28,51.3,12939.0,51.3,51.33,51.28,51.3,12939.0
2024-10-23 15:00:00,51.29,51.3,51.27,51.28,7251.0,51.29,51.3,51.27,51.28,7251.0
2024-10-23 15:05:00,51.27,51.3,51.25,51.26,14003.0,51.27,51.3,51.25,51.26,14003.0
2024-10-23 15:10:00,51.27,51.28,51.25,51.27,13165.0,51.27,51.28,51.25,51.27,13165.0
2024-10-23 15:15:00,51.27,51.32,51.26,51.32,9661.0,51.27,51.32,51.26,51.32,9661.0
2024-10-23 15:20:00,51.32,51.32,51.26,51.27,15225.0,51.32,51.32,51.26,51.27,15225.0
2024-10-23 15:25:00,51.26,51.35,51.25,51.33,17025.0,51.26,51.35,51.25,51.33,17025.0
2024-10-23 15:30:00,51.32,51.33,51.27,51.31,13289.0,51.32,51.33,51.27,51.31,13289.0
2024-10-23 15:35:00,51.33,51.34,51.3,51.3,14188.0,51.33,51.34,51.3,51.3,14188.0
2024-10-23 15:40:00,51.3,51.34,51.3,51.33,14769.0,51.3,51.34,51.3,51.33,14769.0
2024-10-23 15:45:00,51.34,51.35,51.3,51.33,33817.0,51.34,51.35,51.3,51.33,33817.0
2024-10-23 15:50:00,51.33,51.38,51.29,51.33,44389.0,51.33,51.38,51.29,51.33,44389.0
2024-10-23 15:55:00,51.33,51.41,51.3,51.35,142862.0,51.33,51.41,51.3,51.35,142862.0
2024-10-24 09:30:00,51.33,51.49,51.1,51.1,98222.0,51.33,51.49,51.1,51.1,98222.0
2024-10-24 09:35:00,51.1,51.21,51.03,51.2,97586.0,51.1,51.21,51.03,51.2,97586.0
2024-10-24 09:40:00,51.21,51.37,51.2,51.33,13108.0,51.21,51.37,51.2,51.33,13108.0
2024-10-24 09:45:00,51.33,51.36,51.23,51.29,12565.0,51.33,51.36,51.23,51.29,12565.0
2024-10-24 09:50:00,51.28,51.28,51.19,51.23,6537.0,51.28,51.28,51.19,51.23,6537.0
2024-10-24 09:55:00,51.23,51.28,51.19,51.21,16591.0,51.23,51.28,51.19,51.21,16591.0
2024-10-24 10:00:00,51.23,51.31,51.21,51.27,15157.0,51.23,51.31,51.21,51.27,15157.0
2024-10-24 10:05:00,51.27,51.27,51.22,51.23,19406.0,51.27,51.27,51.22,51.23,19406.0
2024-10-24 10:10:00,51.23,51.25,51.19,51.21,13082.0,51.23,51.25,51.19,51.21,13082.0
2024-10-24 10:15:00,51.21,51.3,51.18,51.3,14161.0,51.21,51.3,51.18,51.3,14161.0
2024-10-24 10:20:00,51.3,51.35,51.29,51.34,15034.0,51.3,51.35,51.29,51.34,15034.0
2024-10-24 10:25:00,51.35,51.36,51.3,51.32,12699.0,51.35,51.36,51.3,51.32,12699.0
2024-10-24 10:30:00,51.31,51.36,51.3,51.35,16334.0,51.31,51.36,51.3,51.35,16334.0
2024-10-24 10:35:00,51.34,51.36,51.29,51.32,20957.0,51.34,51.36,51.29,51.32,20957.0
2024-10-24 10:40:00,51.32,51.36,51.3,51.35,12770.0,51.32,51.36,51.3,51.35,12770.0
2024-10-24 10:45:00,51.36,51.39,51.3,51.38,13186.0,51.36,51.39,51.3,51.38,13186.0
2024-10-24 10:50:00,51.38,51.39,51.33,51.37,8922.0,51.38,51.39,51.33,51.37,8922.0
2024-10-24 10:55:00,51.37,51.41,51.36,51.4,7373.0,51.37,51.41,51.36,51.4,7373.0
2024-10-24 11:00:00,51.4,51.43,51.35,51.41,12720.0,51.4,51.43,51.35,51.41,12720.0
2024-10-24 11:05:00,51.39,51.42,51.34,51.41,9447.0,51.39,51.42,51.34,51.41,9447.0
2024-10-24 11:10:00,51.41,51.45,51.4,51.43,5724.0,51.41,51.45,51.4,51.43,5724.0
2024-10-24 11:15:00,51.44,51.45,51.41,51.44,11965.0,51.44,51.45,51.41,51.44,11965.0
2024-10-24 11:20:00,51.42,51.43,51.37,51.38,8900.0,51.42,51.43,51.37,51.38,8900.0
2024-10-24 11:25:00,51.37,51.37,51.35,51.37,4446.0,51.37,51.37,51.35,51.37,4446.0
2024-10-24 11:30:00,51.36,51.37,51.34,51.37,6742.0,51.36,51.37,51.34,51.37,6742.0
2024-10-24 11:35:00,51.37,51.37,51.34,51.34,10488.0,51.37,51.37,51.34,51.34,10488.0
2024-10-24 11:40:00,51.34,51.35,51.31,51.35,13599.0,51.34,51.35,51.31,51.35,13599.0
2024-10-24 11:45:00,51.35,51.37,51.28,51.29,23073.0,51.35,51.37,51.28,51.29,23073.0
2024-10-24 11:50:00,51.29,51.31,51.28,51.3,12334.0,51.29,51.31,51.28,51.3,12334.0
2024-10-24 11:55:00,51.32,51.37,51.32,51.35,7062.0,51.32,51.37,51.32,51.35,7062.0
2024-10-24 12:00:00,51.35,51.36,51.32,51.32,9212.0,51.35,51.36,51.32,51.32,9212.0
2024-10-24 12:05:00,51.32,51.33,51.27,51.33,10063.0,51.32,51.33,51.27,51.33,10063.0
2024-10-24 12:10:00,51.33,51.34,51.29,51.34,6350.0,51.33,51.34,51.29,51.34,6350.0
2024-10-24 12:15:00,51.33,51.34,51.31,51.34,4140.0,51.33,51.34,51.31,51.34,4140.0
2024-10-24 12:20:00,51.34,51.35,51.31,51.35,8130.0,51.34,51.35,51.31,51.35,8130.0
2024-10-24 12:25:00,51.36,51.41,51.36,51.41,13516.0,51.36,51.41,51.36,51.41,13516.0
2024-10-24 12:30:00,51.4,51.47,51.4,51.47,8080.0,51.4,51.47,51.4,51.47,8080.0
2024-10-24 12:35:00,51.47,51.47,51.4,51.41,4360.0,51.47,51.47,51.4,51.41,4360.0
2024-10-24 12:40:00,51.41,51.42,51.38,51.39,4773.0,51.41,51.42,51.38,51.39,4773.0
2024-10-24 12:45:00,51.39,51.43,51.38,51.43,4721.0,51.39,51.43,51.38,51.43,4721.0
2024-10-24 12:50:00,51.44,51.44,51.4,51.4,5625.0,51.44,51.44,51.4,51.4,5625.0
2024-10-24 12:55:00,51.4,51.43,51.4,51.43,8324.0,51.4,51.43,51.4,51.43,8324.0
2024-10-24 13:00:00,51.42,51.51,51.41,51.51,6441.0,51.42,51.51,51.41,51.51,6441.0
2024-10-24 13:05:00,51.5,51.54,51.48,51.54,7983.0,51.5,51.54,51.48,51.54,7983.0
2024-10-24 13:10:00,51.54,51.58,51.53,51.53,7021.0,51.54,51.58,51.53,51.53,7021.0
2024-10-24 13:15:00,51.54,51.54,51.5,51.52,8859.0,51.54,51.54,51.5,51.52,8859.0
2024-10-24 13:20:00,51.51,51.54,51.5,51.53,2675.0,51.51,51.54,51.5,51.53,2675.0
2024-10-24 13:25:00,51.52,51.55,51.5,51.54,10630.0,51.52,51.55,51.5,51.54,10630.0
2024-10-24 13:30:00,51.55,51.55,51.49,51.51,5634.0,51.55,51.55,51.49,51.51,5634.0
2024-10-24 13:35:00,51.5,51.53,51.49,51.53,5602.0,51.5,51.53,51.49,51.53,5602.0
2024-10-24 13:40:00,51.53,51.55,51.51,51.54,7674.0,51.53,51.55,51.51,51.54,7674.0
2024-10-24 13:45:00,51.55,51.55,51.46,51.47,8794.0,51.55,51.55,51.46,51.47,8794.0
2024-10-24 13:50:00,51.47,51.49,51.47,51.48,8901.0,51.47,51.49,51.47,51.48,8901.0
2024-10-24 13:55:00,51.48,51.48,51.4,51.41,17026.0,51.48,51.48,51.4,51.41,17026.0
2024-10-24 14:00:00,51.41,51.42,51.39,51.41,16965.0,51.41,51.42,51.39,51.41,16965.0
2024-10-24 14:05:00,51.41,51.43,51.37,51.38,12112.0,51.41,51.43,51.37,51.38,12112.0
2024-10-24 14:10:00,51.38,51.42,51.37,51.4,7819.0,51.38,51.42,51.37,51.4,7819.0
2024-10-24 14:15:00,51.41,51.42,51.4,51.41,9758.0,51.41,51.42,51.4,51.41,9758.0
2024-10-24 14:20:00,51.4,51.4,51.37,51.38,15038.0,51.4,51.4,51.37,51.38,15038.0
2024-10-24 14:25:00,51.37,51.39,51.34,51.37,15930.0,51.37,51.39,51.34,51.37,15930.0
2024-10-24 14:30:00,51.37,51.37,51.34,51.35,8218.0,51.37,51.37,51.34,51.35,8218.0
2024-10-24 14:35:00,51.35,51.36,51.33,51.33,10182.0,51.35,51.36,51.33,51.33,10182.0
2024-10-24 14:40:00,51.33,51.33,51.3,51.3,13256.0,51.33,51.33,51.3,51.3,13256.0
2024-10-24 14:45:00,51.31,51.31,51.28,51.3,9914.0,51.31,51.31,51.28,51.3,9914.0
2024-10-24 14:50:00,51.3,51.34,51.3,51.3,10798.0,51.3,51.34,51.3,51.3,10798.0
2024-10-24 14:55:00,51.3,51.3,51.23,51.25,15653.0,51.3,51.3,51.23,51.25,15653.0
2024-10-24 15:00:00,51.24,51.3,51.23,51.3,21181.0,51.24,51.3,51.23,51.3,21181.0
2024-10-24 15:05:00,51.3,51.35,51.28,51.31,12614.0,51.3,51.35,51.28,51.31,12614.0
2024-10-24 15:10:00,51.32,51.37,51.31,51.35,13805.0,51.32,51.37,51.31,51.35,13805.0
2024-10-24 15:15:00,51.35,51.4,51.33,51.4,13331.0,51.35,51.4,51.33,51.4,13331.0
2024-10-24 15:20:00,51.4,51.4,51.35,51.36,13435.0,51.4,51.4,51.35,51.36,13435.0
2024-10-24 15:25:00,51.37,51.4,51.35,51.38,26337.0,51.37,51.4,51.35,51.38,26337.0
2024-10-24 15:30:00,51.38,51.4,51.36,51.37,19429.0,51.38,51.4,51.36,51.37,19429.0
2024-10-24 15:35:00,51.38,51.38,51.35,51.35,17313.0,51.38,51.38,51.35,51.35,17313.0
2024-10-24 15:40:00,51.36,51.41,51.35,51.41,19767.0,51.36,51.41,51.35,51.41,19767.0
2024-10-24 15:45:00,51.41,51.48,51.4,51.46,46951.0,51.41,51.48,51.4,51.46,46951.0
2024-10-24 15:50:00,51.46,51.46,51.39,51.44,70818.0,51.46,51.46,51.39,51.44,70818.0
2024-10-24 15:55:00,51.44,51.44,51.36,51.39,156922.0,51.44,51.44,51.36,51.39,156922.0
2024-10-25 09:30:00,51.64,51.87,51.64,51.8,47879.0,51.64,51.87,51.64,51.8,47879.0
2024-10-25 09:35:00,51.81,51.95,51.81,51.93,13309.0,51.81,51.95,51.81,51.93,13309.0
2024-10-25 09:40:00,51.92,51.94,51.83,51.86,14087.0,51.92,51.94,51.83,51.86,14087.0
2024-10-25 09:45:00,51.86,51.95,51.84,51.84,13030.0,51.86,51.95,51.84,51.84,13030.0
2024-10-25 09:50:00,51.82,51.82,51.71,51.74,18742.0,51.82,51.82,51.71,51.74,18742.0
2024-10-25 09:55:00,51.74,51.77,51.65,51.76,21069.0,51.74,51.77,51.65,51.76,21069.0
2024-10-25 10:00:00,51.76,51.88,51.76,51.84,28185.0,51.76,51.88,51.76,51.84,28185.0
2024-10-25 10:05:00,51.85,51.91,51.79,51.88,12202.0,51.85,51.91,51.79,51.88,12202.0
2024-10-25 10:10:00,51.88,51.93,51.87,51.89,12334.0,51.88,51.93,51.87,51.89,12334.0
2024-10-25 10:15:00,51.9,51.96,51.86,51.95,19612.0,51.9,51.96,51.86,51.95,19612.0
2024-10-25 10:20:00,51.95,52.05,51.92,52.04,36079.0,51.95,52.05,51.92,52.04,36079.0
2024-10-25 10:25:00,52.03,52.03,51.94,51.97,27565.0,52.03,52.03,51.94,51.97,27565.0
2024-10-25 10:30:00,51.97,51.99,51.93,51.95,9633.0,51.97,51.99,51.93,51.95,9633.0
2024-10-25 10:35:00,51.95,51.96,51.91,51.92,8586.0,51.95,51.96,51.91,51.92,8586.0
2024-10-25 10:40:00,51.92,51.94,51.89,51.93,17323.0,51.92,51.94,51.89,51.93,17323.0
2024-10-25 10:45:00,51.94,51.98,51.87,51.88,10252.0,51.94,51.98,51.87,51.88,10252.0
2024-10-25 10:50:00,51.87,51.9,51.84,51.84,18700.0,51.87,51.9,51.84,51.84,18700.0
2024-10-25 10:55:00,51.83,51.83,51.71,51.76,18845.0,51.83,51.83,51.71,51.76,18845.0
2024-10-25 11:00:00,51.75,51.77,51.67,51.68,10249.0,51.75,51.77,51.67,51.68,10249.0
2024-10-25 11:05:00,51.69,51.71,51.63,51.67,17222.0,51.69,51.71,51.63,51.67,17222.0
2024-10-25 11:10:00,51.66,51.67,51.58,51.6,10657.0,51.66,51.67,51.58,51.6,10657.0
2024-10-25 11:15:00,51.6,51.64,51.58,51.59,12483.0,51.6,51.64,51.58,51.59,12483.0
2024-10-25 11:20:00,51.59,51.62,51.56,51.57,27070.0,51.59,51.62,51.56,51.57,27070.0
2024-10-25 11:25:00,51.58,51.61,51.53,51.53,13916.0,51.58,51.61,51.53,51.53,13916.0
2024-10-25 11:30:00,51.55,51.59,51.55,51.57,5026.0,51.55,51.59,51.55,51.57,5026.0
2024-10-25 11:35:00,51.57,51.57,51.52,51.53,7364.0,51.57,51.57,51.52,51.53,7364.0
2024-10-25 11:40:00,51.54,51.59,51.52,51.59,11332.0,51.54,51.59,51.52,51.59,11332.0
2024-10-25 11:45:00,51.6,51.62,51.59,51.61,11626.0,51.6,51.62,51.59,51.61,11626.0
2024-10-25 11:50:00,51.61,51.61,51.55,51.55,4602.0,51.61,51.61,51.55,51.55,4602.0
2024-10-25 11:55:00,51.55,51.61,51.54,51.6,5270.0,51.55,51.61,51.54,51.6,5270.0
2024-10-25 12:00:00,51.59,51.66,51.59,51.65,10309.0,51.59,51.66,51.59,51.65,10309.0
2024-10-25 12:05:00,51.65,51.7,51.65,51.68,6158.0,51.65,51.7,51.65,51.68,6158.0
2024-10-25 12:10:00,51.69,51.71,51.67,51.71,4799.0,51.69,51.71,51.67,51.71,4799.0
2024-10-25 12:15:00,51.71,51.73,51.7,51.73,5877.0,51.71,51.73,51.7,51.73,5877.0
2024-10-25 12:20:00,51.72,51.76,51.72,51.76,5463.0,51.72,51.76,51.72,51.76,5463.0
2024-10-25 12:25:00,51.75,51.76,51.74,51.76,13208.0,51.75,51.76,51.74,51.76,13208.0
2024-10-25 12:30:00,51.75,51.75,51.69,51.69,22537.0,51.75,51.75,51.69,51.69,22537.0
2024-10-25 12:35:00,51.68,51.75,51.67,51.73,8388.0,51.68,51.75,51.67,51.73,8388.0
2024-10-25 12:40:00,51.73,51.81,51.72,51.81,11546.0,51.73,51.81,51.72,51.81,11546.0
2024-10-25 12:45:00,51.82,51.84,51.79,51.8,11703.0,51.82,51.84,51.79,51.8,11703.0
2024-10-25 12:50:00,51.8,51.81,51.79,51.8,7125.0,51.8,51.81,51.79,51.8,7125.0
2024-10-25 12:55:00,51.8,51.8,51.76,51.76,10035.0,51.8,51.8,51.76,51.76,10035.0
2024-10-25 13:00:00,51.76,51.79,51.76,51.77,5819.0,51.76,51.79,51.76,51.77,5819.0
2024-10-25 13:05:00,51.78,51.78,51.75,51.76,3442.0,51.78,51.78,51.75,51.76,3442.0
2024-10-25 13:10:00,51.76,51.76,51.66,51.66,7442.0,51.76,51.76,51.66,51.66,7442.0
2024-10-25 13:15:00,51.66,51.66,51.6,51.6,3912.0,51.66,51.66,51.6,51.6,3912.0
2024-10-25 13:20:00,51.6,51.62,51.57,51.61,11506.0,51.6,51.62,51.57,51.61,11506.0
2024-10-25 13:25:00,51.62,51.65,51.61,51.61,3503.0,51.62,51.65,51.61,51.61,3503.0
2024-10-25 13:30:00,51.61,51.65,51.61,51.63,12833.0,51.61,51.65,51.61,51.63,12833.0
2024-10-25 13:35:00,51.61,51.65,51.6,51.63,5236.0,51.61,51.65,51.6,51.63,5236.0
2024-10-25 13:40:00,51.63,51.64,51.53,51.53,7219.0,51.63,51.64,51.53,51.53,7219.0
2024-10-25 13:45:00,51.54,51.65,51.53,51.65,6071.0,51.54,51.65,51.53,51.65,6071.0
2024-10-25 13:50:00,51.64,51.7,51.64,51.68,5744.0,51.64,51.7,51.64,51.68,5744.0
2024-10-25 13:55:00,51.68,51.68,51.6,51.62,10815.0,51.68,51.68,51.6,51.62,10815.0
2024-10-25 14:00:00,51.62,51.64,51.56,51.62,10035.0,51.62,51.64,51.56,51.62,10035.0
2024-10-25 14:05:00,51.61,51.62,51.55,51.57,7449.0,51.61,51.62,51.55,51.57,7449.0
2024-10-25 14:10:00,51.56,51.6,51.55,51.58,8319.0,51.56,51.6,51.55,51.58,8319.0
2024-10-25 14:15:00,51.58,51.61,51.57,51.6,6909.0,51.58,51.61,51.57,51.6,6909.0
2024-10-25 14:20:00,51.6,51.64,51.6,51.63,5279.0,51.6,51.64,51.6,51.63,5279.0
2024-10-25 14:25:00,51.63,51.7,51.62,51.69,13587.0,51.63,51.7,51.62,51.69,13587.0
2024-10-25 14:30:00,51.68,51.69,51.66,51.69,4337.0,51.68,51.69,51.66,51.69,4337.0
2024-10-25 14:35:00,51.69,51.71,51.67,51.69,8300.0,51.69,51.71,51.67,51.69,8300.0
2024-10-25 14:40:00,51.69,51.7,51.66,51.7,8795.0,51.69,51.7,51.66,51.7,8795.0
2024-10-25 14:45:00,51.7,51.76,51.69,51.75,7300.0,51.7,51.76,51.69,51.75,7300.0
2024-10-25 14:50:00,51.75,51.76,51.73,51.74,10693.0,51.75,51.76,51.73,51.74,10693.0
2024-10-25 14:55:00,51.75,51.76,51.72,51.75,9047.0,51.75,51.76,51.72,51.75,9047.0
2024-10-25 15:00:00,51.75,51.75,51.72,51.73,6513.0,51.75,51.75,51.72,51.73,6513.0
2024-10-25 15:05:00,51.73,51.74,51.7,51.71,5249.0,51.73,51.74,51.7,51.71,5249.0
2024-10-25 15:10:00,51.71,51.71,51.61,51.62,10505.0,51.71,51.71,51.61,51.62,10505.0
2024-10-25 15:15:00,51.63,51.64,51.55,51.55,11815.0,51.63,51.64,51.55,51.55,11815.0
2024-10-25 15:20:00,51.55,51.62,51.55,51.58,10356.0,51.55,51.62,51.55,51.58,10356.0
2024-10-25 15:25:00,51.58,51.62,51.57,51.6,28647.0,51.58,51.62,51.57,51.6,28647.0
2024-10-25 15:30:00,51.6,51.63,51.59,51.61,13685.0,51.6,51.63,51.59,51.61,13685.0
2024-10-25 15:35:00,51.61,51.67,51.6,51.62,11946.0,51.61,51.67,51.6,51.62,11946.0
2024-10-25 15:40:00,51.63,51.65,51.62,51.64,9211.0,51.63,51.65,51.62,51.64,9211.0
2024-10-25 15:45:00,51.64,51.72,51.63,51.7,16004.0,51.64,51.72,51.63,51.7,16004.0
2024-10-25 15:50:00,51.69,51.69,51.6,51.65,58192.0,51.69,51.69,51.6,51.65,58192.0
2024-10-25 15:55:00,51.65,51.74,51.6,51.71,138709.0,51.65,51.74,51.6,51.71,138709.0
2024-10-28 09:30:00,52.09,52.2,51.86,51.97,39625.0,52.09,52.2,51.86,51.97,39625.0
2024-10-28 09:35:00,51.98,52.12,51.94,52.1,13475.0,51.98,52.12,51.94,52.1,13475.0
2024-10-28 09:40:00,52.08,52.23,52.07,52.1,12453.0,52.08,52.23,52.07,52.1,12453.0
2024-10-28 09:45:00,52.1,52.19,52.06,52.13,10434.0,52.1,52.19,52.06,52.13,10434.0
2024-10-28 09:50:00,52.13,52.21,52.07,52.11,10679.0,52.13,52.21,52.07,52.11,10679.0
2024-10-28 09:55:00,52.1,52.15,52.08,52.08,17806.0,52.1,52.15,52.08,52.08,17806.0
2024-10-28 10:00:00,52.05,52.06,51.91,51.92,24297.0,52.05,52.06,51.91,51.92,24297.0
2024-10-28 10:05:00,51.86,51.9,51.84,51.88,17269.0,51.86,51.9,51.84,51.88,17269.0
2024-10-28 10:10:00,51.87,51.94,51.85,51.85,13155.0,51.87,51.94,51.85,51.85,13155.0
2024-10-28 10:15:00,51.86,51.89,51.83,51.83,5535.0,51.86,51.89,51.83,51.83,5535.0
2024-10-28 10:20:00,51.83,51.94,51.83,51.9,12484.0,51.83,51.94,51.83,51.9,12484.0
2024-10-28 10:25:00,51.9,51.97,51.89,51.96,8817.0,51.9,51.97,51.89,51.96,8817.0
2024-10-28 10:30:00,51.97,51.98,51.93,51.94,19157.0,51.97,51.98,51.93,51.94,19157.0
2024-10-28 10:35:00,51.94,51.95,51.89,51.91,7433.0,51.94,51.95,51.89,51.91,7433.0
2024-10-28 10:40:00,51.92,51.93,51.89,51.9,8961.0,51.92,51.93,51.89,51.9,8961.0
2024-10-28 10:45:00,51.9,51.91,51.88,51.88,7607.0,51.9,51.91,51.88,51.88,7607.0
2024-10-28 10:50:00,51.89,51.89,51.84,51.84,11190.0,51.89,51.89,51.84,51.84,11190.0
2024-10-28 10:55:00,51.83,51.85,51.8,51.82,12464.0,51.83,51.85,51.8,51.82,12464.0
2024-10-28 11:00:00,51.82,51.83,51.77,51.82,11490.0,51.82,51.83,51.77,51.82,11490.0
2024-10-28 11:05:00,51.82,51.85,51.8,51.83,7736.0,51.82,51.85,51.8,51.83,7736.0
2024-10-28 11:10:00,51.83,51.83,51.8,51.8,8347.0,51.83,51.83,51.8,51.8,8347.0
2024-10-28 11:15:00,51.79,51.8,51.72,51.72,9226.0,51.79,51.8,51.72,51.72,9226.0
2024-10-28 11:20:00,51.71,51.77,51.71,51.74,5717.0,51.71,51.77,51.71,51.74,5717.0
2024-10-28 11:25:00,51.74,51.81,51.73,51.8,14499.0,51.74,51.81,51.73,51.8,14499.0
2024-10-28 11:30:00,51.8,51.82,51.78,51.8,10526.0,51.8,51.82,51.78,51.8,10526.0
2024-10-28 11:35:00,51.8,51.82,51.76,51.82,4954.0,51.8,51.82,51.76,51.82,4954.0
2024-10-28 11:40:00,51.82,51.82,51.7,51.7,10257.0,51.82,51.82,51.7,51.7,10257.0
2024-10-28 11:45:00,51.71,51.72,51.7,51.71,6064.0,51.71,51.72,51.7,51.71,6064.0
2024-10-28 11:50:00,51.71,51.76,51.71,51.73,11674.0,51.71,51.76,51.71,51.73,11674.0
2024-10-28 11:55:00,51.73,51.74,51.7,51.73,13869.0,51.73,51.74,51.7,51.73,13869.0
2024-10-28 12:00:00,51.72,51.72,51.66,51.7,8832.0,51.72,51.72,51.66,51.7,8832.0
2024-10-28 12:05:00,51.7,51.75,51.69,51.73,15018.0,51.7,51.75,51.69,51.73,15018.0
2024-10-28 12:10:00,51.73,51.79,51.73,51.78,5198.0,51.73,51.79,51.73,51.78,5198.0
2024-10-28 12:15:00,51.78,51.81,51.77,51.8,16154.0,51.78,51.81,51.77,51.8,16154.0
2024-10-28 12:20:00,51.8,51.82,51.78,51.78,10564.0,51.8,51.82,51.78,51.78,10564.0
2024-10-28 12:25:00,51.78,51.8,51.76,51.77,8775.0,51.78,51.8,51.76,51.77,8775.0
2024-10-28 12:30:00,51.77,51.78,51.73,51.73,10469.0,51.77,51.78,51.73,51.73,10469.0
2024-10-28 12:35:00,51.73,51.74,51.66,51.69,13469.0,51.73,51.74,51.66,51.69,13469.0
2024-10-28 12:40:00,51.7,51.79,51.69,51.79,10914.0,51.7,51.79,51.69,51.79,10914.0
2024-10-28 12:45:00,51.79,51.81,51.76,51.77,12677.0,51.79,51.81,51.76,51.77,12677.0
2024-10-28 12:50:00,51.76,51.79,51.75,51.79,7348.0,51.76,51.79,51.75,51.79,7348.0
2024-10-28 12:55:00,51.79,51.8,51.78,51.78,8777.0,51.79,51.8,51.78,51.78,8777.0
2024-10-28 13:00:00,51.77,51.79,51.76,51.79,11276.0,51.77,51.79,51.76,51.79,11276.0
2024-10-28 13:05:00,51.79,51.79,51.73,51.77,12419.0,51.79,51.79,51.73,51.77,12419.0
2024-10-28 13:10:00,51.76,51.76,51.7,51.7,9360.0,51.76,51.76,51.7,51.7,9360.0
2024-10-28 13:15:00,51.71,51.75,51.7,51.75,4856.0,51.71,51.75,51.7,51.75,4856.0
2024-10-28 13:20:00,51.75,51.8,51.75,51.77,6817.0,51.75,51.8,51.75,51.77,6817.0
2024-10-28 13:25:00,51.77,51.77,51.73,51.75,9002.0,51.77,51.77,51.73,51.75,9002.0
2024-10-28 13:30:00,51.75,51.77,51.74,51.76,7396.0,51.75,51.77,51.74,51.76,7396.0
2024-10-28 13:35:00,51.76,51.77,51.69,51.69,9213.0,51.76,51.77,51.69,51.69,9213.0
2024-10-28 13:40:00,51.69,51.71,51.68,51.71,7372.0,51.69,51.71,51.68,51.71,7372.0
2024-10-28 13:45:00,51.71,51.74,51.7,51.7,9524.0,51.71,51.74,51.7,51.7,9524.0
2024-10-28 13:50:00,51.71,51.76,51.7,51.76,8772.0,51.71,51.76,51.7,51.76,8772.0
2024-10-28 13:55:00,51.76,51.76,51.72,51.73,12024.0,51.76,51.76,51.72,51.73,12024.0
2024-10-28 14:00:00,51.73,51.74,51.65,51.66,9764.0,51.73,51.74,51.65,51.66,9764.0
2024-10-28 14:05:00,51.66,51.68,51.63,51.64,15064.0,51.66,51.68,51.63,51.64,15064.0
2024-10-28 14:10:00,51.63,51.7,51.63,51.66,21589.0,51.63,51.7,51.63,51.66,21589.0
2024-10-28 14:15:00,51.66,51.68,51.66,51.68,24849.0,51.66,51.68,51.66,51.68,24849.0
2024-10-28 14:20:00,51.67,51.69,51.66,51.69,14232.0,51.67,51.69,51.66,51.69,14232.0
2024-10-28 14:25:00,51.69,51.71,51.68,51.68,14261.0,51.69,51.71,51.68,51.68,14261.0
2024-10-28 14:30:00,51.69,51.69,51.65,51.65,11124.0,51.69,51.69,51.65,51.65,11124.0
2024-10-28 14:35:00,51.65,51.69,51.65,51.69,15056.0,51.65,51.69,51.65,51.69,15056.0
2024-10-28 14:40:00,51.69,51.69,51.67,51.67,8523.0,51.69,51.69,51.67,51.67,8523.0
2024-10-28 14:45:00,51.67,51.7,51.65,51.7,14938.0,51.67,51.7,51.65,51.7,14938.0
2024-10-28 14:50:00,51.7,51.74,51.7,51.72,10412.0,51.7,51.74,51.7,51.72,10412.0
2024-10-28 14:55:00,51.72,51.72,51.66,51.66,14981.0,51.72,51.72,51.66,51.66,14981.0
2024-10-28 15:00:00,51.66,51.71,51.64,51.7,47764.0,51.66,51.71,51.64,51.7,47764.0
2024-10-28 15:05:00,51.7,51.73,51.69,51.72,17529.0,51.7,51.73,51.69,51.72,17529.0
2024-10-28 15:10:00,51.73,51.77,51.72,51.73,19865.0,51.73,51.77,51.72,51.73,19865.0
2024-10-28 15:15:00,51.73,51.73,51.71,51.71,11569.0,51.73,51.73,51.71,51.71,11569.0
2024-10-28 15:20:00,51.72,51.76,51.71,51.76,14543.0,51.72,51.76,51.71,51.76,14543.0
2024-10-28 15:25:00,51.75,51.79,51.74,51.79,12905.0,51.75,51.79,51.74,51.79,12905.0
2024-10-28 15:30:00,51.79,51.83,51.73,51.73,71227.0,51.79,51.83,51.73,51.73,71227.0
2024-10-28 15:35:00,51.73,51.76,51.71,51.76,69204.0,51.73,51.76,51.71,51.76,69204.0
2024-10-28 15:40:00,51.76,51.76,51.71,51.71,24157.0,51.76,51.76,51.71,51.71,24157.0
2024-10-28 15:45:00,51.71,51.74,51.68,51.69,30657.0,51.71,51.74,51.68,51.69,30657.0
2024-10-28 15:50:00,51.68,51.75,51.66,51.75,111465.0,51.68,51.75,51.66,51.75,111465.0
2024-10-28 15:55:00,51.74,51.86,51.71,51.85,318049.0,51.74,51.86,51.71,51.85,318049.0
2024-10-29 09:30:00,51.52,51.9,51.52,51.65,39090.0,51.52,51.9,51.52,51.65,39090.0
2024-10-29 09:35:00,51.65,51.75,51.61,51.74,11150.0,51.65,51.75,51.61,51.74,11150.0
2024-10-29 09:40:00,51.73,51.8,51.72,51.76,6014.0,51.73,51.8,51.72,51.76,6014.0
2024-10-29 09:45:00,51.76,51.78,51.68,51.69,10752.0,51.76,51.78,51.68,51.69,10752.0
2024-10-29 09:50:00,51.69,51.75,51.68,51.73,7790.0,51.69,51.75,51.68,51.73,7790.0
2024-10-29 09:55:00,51.73,51.78,51.63,51.72,14973.0,51.73,51.78,51.63,51.72,14973.0
2024-10-29 10:00:00,51.76,51.85,51.7,51.84,25403.0,51.76,51.85,51.7,51.84,25403.0
2024-10-29 10:05:00,51.82,51.97,51.82,51.93,7819.0,51.82,51.97,51.82,51.93,7819.0
2024-10-29 10:10:00,51.93,51.97,51.9,51.92,12831.0,51.93,51.97,51.9,51.92,12831.0
2024-10-29 10:15:00,51.92,51.97,51.87,51.95,6271.0,51.92,51.97,51.87,51.95,6271.0
2024-10-29 10:20:00,51.95,52.05,51.93,52.05,11359.0,51.95,52.05,51.93,52.05,11359.0
2024-10-29 10:25:00,52.05,52.06,51.89,51.9,17040.0,52.05,52.06,51.89,51.9,17040.0
2024-10-29 10:30:00,51.9,52.04,51.89,52.04,14401.0,51.9,52.04,51.89,52.04,14401.0
2024-10-29 10:35:00,52.04,52.14,52.04,52.13,10795.0,52.04,52.14,52.04,52.13,10795.0
2024-10-29 10:40:00,52.13,52.15,52.11,52.15,6543.0,52.13,52.15,52.11,52.15,6543.0
2024-10-29 10:45:00,52.14,52.16,52.13,52.16,8119.0,52.14,52.16,52.13,52.16,8119.0
2024-10-29 10:50:00,52.18,52.21,52.17,52.18,7901.0,52.18,52.21,52.17,52.18,7901.0
2024-10-29 10:55:00,52.18,52.29,52.17,52.28,28466.0,52.18,52.29,52.17,52.28,28466.0
2024-10-29 11:00:00,52.29,52.34,52.27,52.33,8771.0,52.29,52.34,52.27,52.33,8771.0
2024-10-29 11:05:00,52.34,52.34,52.27,52.27,7909.0,52.34,52.34,52.27,52.27,7909.0
2024-10-29 11:10:00,52.28,52.35,52.26,52.35,7081.0,52.28,52.35,52.26,52.35,7081.0
2024-10-29 11:15:00,52.34,52.34,52.24,52.25,5856.0,52.34,52.34,52.24,52.25,5856.0
2024-10-29 11:20:00,52.24,52.3,52.23,52.3,5354.0,52.24,52.3,52.23,52.3,5354.0
2024-10-29 11:25:00,52.29,52.31,52.26,52.27,7981.0,52.29,52.31,52.26,52.27,7981.0
2024-10-29 11:30:00,52.27,52.3,52.22,52.24,11031.0,52.27,52.3,52.22,52.24,11031.0
2024-10-29 11:35:00,52.25,52.27,52.22,52.27,4345.0,52.25,52.27,52.22,52.27,4345.0
2024-10-29 11:40:00,52.28,52.3,52.26,52.28,4126.0,52.28,52.3,52.26,52.28,4126.0
2024-10-29 11:45:00,52.29,52.3,52.22,52.23,16600.0,52.29,52.3,52.22,52.23,16600.0
2024-10-29 11:50:00,52.24,52.28,52.24,52.28,9149.0,52.24,52.28,52.24,52.28,9149.0
2024-10-29 11:55:00,52.29,52.36,52.29,52.36,4701.0,52.29,52.36,52.29,52.36,4701.0
2024-10-29 12:00:00,52.36,52.42,52.35,52.39,4715.0,52.36,52.42,52.35,52.39,4715.0
2024-10-29 12:05:00,52.38,52.41,52.37,52.4,10860.0,52.38,52.41,52.37,52.4,10860.0
2024-10-29 12:10:00,52.4,52.42,52.39,52.4,6888.0,52.4,52.42,52.39,52.4,6888.0
2024-10-29 12:15:00,52.4,52.42,52.38,52.39,10035.0,52.4,52.42,52.38,52.39,10035.0
2024-10-29 12:20:00,52.38,52.38,52.37,52.38,2442.0,52.38,52.38,52.37,52.38,2442.0
2024-10-29 12:25:00,52.37,52.38,52.32,52.32,6315.0,52.37,52.38,52.32,52.32,6315.0
2024-10-29 12:30:00,52.32,52.33,52.28,52.31,20569.0,52.32,52.33,52.28,52.31,20569.0
2024-10-29 12:35:00,52.31,52.4,52.31,52.37,8877.0,52.31,52.4,52.31,52.37,8877.0
2024-10-29 12:40:00,52.37,52.39,52.35,52.36,7106.0,52.37,52.39,52.35,52.36,7106.0
2024-10-29 12:45:00,52.36,52.38,52.35,52.35,4191.0,52.36,52.38,52.35,52.35,4191.0
2024-10-29 12:50:00,52.36,52.39,52.34,52.39,3374.0,52.36,52.39,52.34,52.39,3374.0
2024-10-29 12:55:00,52.39,52.44,52.37,52.43,6820.0,52.39,52.44,52.37,52.43,6820.0
2024-10-29 13:00:00,52.43,52.48,52.42,52.45,3816.0,52.43,52.48,52.42,52.45,3816.0
2024-10-29 13:05:00,52.44,52.44,52.41,52.41,3968.0,52.44,52.44,52.41,52.41,3968.0
2024-10-29 13:10:00,52.41,52.44,52.41,52.44,2437.0,52.41,52.44,52.41,52.44,2437.0
2024-10-29 13:15:00,52.43,52.43,52.41,52.41,1681.0,52.43,52.43,52.41,52.41,1681.0
2024-10-29 13:20:00,52.41,52.42,52.37,52.41,4225.0,52.41,52.42,52.37,52.41,4225.0
2024-10-29 13:25:00,52.41,52.41,52.36,52.37,18492.0,52.41,52.41,52.36,52.37,18492.0
2024-10-29 13:30:00,52.37,52.39,52.35,52.38,7215.0,52.37,52.39,52.35,52.38,7215.0
2024-10-29 13:35:00,52.38,52.38,52.34,52.36,5947.0,52.38,52.38,52.34,52.36,5947.0
2024-10-29 13:40:00,52.37,52.37,52.29,52.32,2943.0,52.37,52.37,52.29,52.32,2943.0
2024-10-29 13:45:00,52.32,52.36,52.32,52.35,1896.0,52.32,52.36,52.32,52.35,1896.0
2024-10-29 13:50:00,52.35,52.36,52.34,52.36,2224.0,52.35,52.36,52.34,52.36,2224.0
2024-10-29 13:55:00,52.35,52.36,52.35,52.35,2684.0,52.35,52.36,52.35,52.35,2684.0
2024-10-29 14:00:00,52.35,52.35,52.31,52.31,6882.0,52.35,52.35,52.31,52.31,6882.0
2024-10-29 14:05:00,52.3,52.32,52.28,52.29,4885.0,52.3,52.32,52.28,52.29,4885.0
2024-10-29 14:10:00,52.29,52.29,52.18,52.21,34553.0,52.29,52.29,52.18,52.21,34553.0
2024-10-29 14:15:00,52.21,52.24,52.18,52.24,10338.0,52.21,52.24,52.18,52.24,10338.0
2024-10-29 14:20:00,52.24,52.26,52.23,52.26,9725.0,52.24,52.26,52.23,52.26,9725.0
2024-10-29 14:25:00,52.25,52.28,52.23,52.28,7565.0,52.25,52.28,52.23,52.28,7565.0
2024-10-29 14:30:00,52.29,52.38,52.28,52.38,8565.0,52.29,52.38,52.28,52.38,8565.0
2024-10-29 14:35:00,52.37,52.38,52.31,52.36,18689.0,52.37,52.38,52.31,52.36,18689.0
2024-10-29 14:40:00,52.36,52.39,52.34,52.38,7352.0,52.36,52.39,52.34,52.38,7352.0
2024-10-29 14:45:00,52.37,52.39,52.35,52.36,6231.0,52.37,52.39,52.35,52.36,6231.0
2024-10-29 14:50:00,52.36,52.37,52.32,52.32,13674.0,52.36,52.37,52.32,52.32,13674.0
2024-10-29 14:55:00,52.32,52.35,52.32,52.32,8835.0,52.32,52.35,52.32,52.32,8835.0
2024-10-29 15:00:00,52.32,52.33,52.31,52.32,10248.0,52.32,52.33,52.31,52.32,10248.0
2024-10-29 15:05:00,52.32,52.36,52.31,52.35,7969.0,52.32,52.36,52.31,52.35,7969.0
2024-10-29 15:10:00,52.35,52.42,52.34,52.41,15340.0,52.35,52.42,52.34,52.41,15340.0
2024-10-29 15:15:00,52.41,52.44,52.4,52.43,8773.0,52.41,52.44,52.4,52.43,8773.0
2024-10-29 15:20:00,52.43,52.45,52.41,52.44,12036.0,52.43,52.45,52.41,52.44,12036.0
2024-10-29 15:25:00,52.43,52.44,52.39,52.39,27970.0,52.43,52.44,52.39,52.39,27970.0
2024-10-29 15:30:00,52.39,52.46,52.38,52.45,53169.0,52.39,52.46,52.38,52.45,53169.0
2024-10-29 15:35:00,52.45,52.46,52.37,52.38,53344.0,52.45,52.46,52.37,52.38,53344.0
2024-10-29 15:40:00,52.38,52.38,52.31,52.33,22752.0,52.38,52.38,52.31,52.33,22752.0
2024-10-29 15:45:00,52.33,52.34,52.31,52.32,29174.0,52.33,52.34,52.31,52.32,29174.0
2024-10-29 15:50:00,52.32,52.32,52.26,52.27,65253.0,52.32,52.32,52.26,52.27,65253.0
2024-10-29 15:55:00,52.26,52.26,52.14,52.18,155059.0,52.26,52.26,52.14,52.18,155059.0
2024-10-30 09:30:00,52.05,52.22,51.95,52.12,58219.0,52.05,52.22,51.95,52.12,58219.0
2024-10-30 09:35:00,52.12,52.32,52.11,52.16,26535.0,52.12,52.32,52.11,52.16,26535.0
2024-10-30 09:40:00,52.15,52.19,52.08,52.17,12788.0,52.15,52.19,52.08,52.17,12788.0
2024-10-30 09:45:00,52.16,52.19,52.07,52.1,5869.0,52.16,52.19,52.07,52.1,5869.0
2024-10-30 09:50:00,52.09,52.18,52.04,52.17,7438.0,52.09,52.18,52.04,52.17,7438.0
2024-10-30 09:55:00,52.17,52.25,52.15,52.24,6345.0,52.17,52.25,52.15,52.24,6345.0
2024-10-30 10:00:00,52.22,52.34,52.2,52.27,26469.0,52.22,52.34,52.2,52.27,26469.0
2024-10-30 10:05:00,52.26,52.31,52.23,52.27,10432.0,52.26,52.31,52.23,52.27,10432.0
2024-10-30 10:10:00,52.27,52.27,52.18,52.23,22397.0,52.27,52.27,52.18,52.23,22397.0
2024-10-30 10:15:00,52.24,52.29,52.24,52.28,8754.0,52.24,52.29,52.24,52.28,8754.0
2024-10-30 10:20:00,52.28,52.31,52.23,52.31,6614.0,52.28,52.31,52.23,52.31,6614.0
2024-10-30 10:25:00,52.3,52.31,52.28,52.28,6488.0,52.3,52.31,52.28,52.28,6488.0
2024-10-30 10:30:00,52.28,52.33,52.28,52.33,5006.0,52.28,52.33,52.28,52.33,5006.0
2024-10-30 10:35:00,52.33,52.35,52.31,52.35,5680.0,52.33,52.35,52.31,52.35,5680.0
2024-10-30 10:40:00,52.35,52.35,52.24,52.24,11272.0,52.35,52.35,52.24,52.24,11272.0
2024-10-30 10:45:00,52.23,52.43,52.23,52.39,83806.0,52.23,52.43,52.23,52.39,83806.0
2024-10-30 10:50:00,52.39,52.43,52.34,52.37,11619.0,52.39,52.43,52.34,52.37,11619.0
2024-10-30 10:55:00,52.37,52.45,52.36,52.41,18087.0,52.37,52.45,52.36,52.41,18087.0
2024-10-30 11:00:00,52.41,52.44,52.41,52.42,14585.0,52.41,52.44,52.41,52.42,14585.0
2024-10-30 11:05:00,52.41,52.42,52.38,52.41,11118.0,52.41,52.42,52.38,52.41,11118.0
2024-10-30 11:10:00,52.39,52.44,52.34,52.34,15010.0,52.39,52.44,52.34,52.34,15010.0
2024-10-30 11:15:00,52.35,52.42,52.26,52.36,133308.0,52.35,52.42,52.26,52.36,133308.0
2024-10-30 11:20:00,52.36,52.38,52.35,52.37,6315.0,52.36,52.38,52.35,52.37,6315.0
2024-10-30 11:25:00,52.37,52.42,52.36,52.41,4780.0,52.37,52.42,52.36,52.41,4780.0
2024-10-30 11:30:00,52.41,52.42,52.37,52.39,5419.0,52.41,52.42,52.37,52.39,5419.0
2024-10-30 11:35:00,52.39,52.43,52.38,52.42,5964.0,52.39,52.43,52.38,52.42,5964.0
2024-10-30 11:40:00,52.42,52.46,52.42,52.45,10959.0,52.42,52.46,52.42,52.45,10959.0
2024-10-30 11:45:00,52.45,52.48,52.41,52.41,24480.0,52.45,52.48,52.41,52.41,24480.0
2024-10-30 11:50:00,52.41,52.44,52.39,52.44,8514.0,52.41,52.44,52.39,52.44,8514.0
2024-10-30 11:55:00,52.43,52.45,52.39,52.4,19687.0,52.43,52.45,52.39,52.4,19687.0
2024-10-30 12:00:00,52.41,52.43,52.37,52.37,22850.0,52.41,52.43,52.37,52.37,22850.0
2024-10-30 12:05:00,52.38,52.41,52.36,52.39,13703.0,52.38,52.41,52.36,52.39,13703.0
2024-10-30 12:10:00,52.37,52.39,52.36,52.38,8901.0,52.37,52.39,52.36,52.38,8901.0
2024-10-30 12:15:00,52.38,52.39,52.36,52.38,8907.0,52.38,52.39,52.36,52.38,8907.0
2024-10-30 12:20:00,52.38,52.39,52.37,52.38,3647.0,52.38,52.39,52.37,52.38,3647.0
2024-10-30 12:25:00,52.38,52.41,52.37,52.41,5878.0,52.38,52.41,52.37,52.41,5878.0
2024-10-30 12:30:00,52.4,52.43,52.38,52.43,8038.0,52.4,52.43,52.38,52.43,8038.0
2024-10-30 12:35:00,52.42,52.46,52.42,52.46,3279.0,52.42,52.46,52.42,52.46,3279.0
2024-10-30 12:40:00,52.45,52.45,52.4,52.41,4811.0,52.45,52.45,52.4,52.41,4811.0
2024-10-30 12:45:00,52.41,52.43,52.41,52.42,4655.0,52.41,52.43,52.41,52.42,4655.0
2024-10-30 12:50:00,52.42,52.42,52.4,52.41,8226.0,52.42,52.42,52.4,52.41,8226.0
2024-10-30 12:55:00,52.41,52.45,52.41,52.44,7983.0,52.41,52.45,52.41,52.44,7983.0
2024-10-30 13:00:00,52.43,52.46,52.42,52.46,5375.0,52.43,52.46,52.42,52.46,5375.0
2024-10-30 13:05:00,52.46,52.52,52.45,52.49,8241.0,52.46,52.52,52.45,52.49,8241.0
2024-10-30 13:10:00,52.48,52.51,52.45,52.49,38136.0,52.48,52.51,52.45,52.49,38136.0
2024-10-30 13:15:00,52.49,52.49,52.41,52.42,47230.0,52.49,52.49,52.41,52.42,47230.0
2024-10-30 13:20:00,52.42,52.43,52.35,52.42,89418.0,52.42,52.43,52.35,52.42,89418.0
2024-10-30 13:25:00,52.42,52.48,52.42,52.45,7721.0,52.42,52.48,52.42,52.45,7721.0
2024-10-30 13:30:00,52.45,52.47,52.38,52.4,36226.0,52.45,52.47,52.38,52.4,36226.0
2024-10-30 13:35:00,52.39,52.4,52.33,52.37,18225.0,52.39,52.4,52.33,52.37,18225.0
2024-10-30 13:40:00,52.36,52.4,52.34,52.39,7049.0,52.36,52.4,52.34,52.39,7049.0
2024-10-30 13:45:00,52.4,52.41,52.38,52.4,4047.0,52.4,52.41,52.38,52.4,4047.0
2024-10-30 13:50:00,52.41,52.43,52.3,52.31,9273.0,52.41,52.43,52.3,52.31,9273.0
2024-10-30 13:55:00,52.31,52.34,52.28,52.29,20246.0,52.31,52.34,52.28,52.29,20246.0
2024-10-30 14:00:00,52.29,52.34,52.29,52.33,9524.0,52.29,52.34,52.29,52.33,9524.0
2024-10-30 14:05:00,52.33,52.39,52.33,52.36,10329.0,52.33,52.39,52.33,52.36,10329.0
2024-10-30 14:10:00,52.37,52.39,52.36,52.38,3754.0,52.37,52.39,52.36,52.38,3754.0
2024-10-30 14:15:00,52.37,52.4,52.36,52.38,16088.0,52.37,52.4,52.36,52.38,16088.0
2024-10-30 14:20:00,52.38,52.39,52.33,52.34,7461.0,52.38,52.39,52.33,52.34,7461.0
2024-10-30 14:25:00,52.33,52.34,52.3,52.3,14161.0,52.33,52.34,52.3,52.3,14161.0
2024-10-30 14:30:00,52.28,52.33,52.27,52.3,15137.0,52.28,52.33,52.27,52.3,15137.0
2024-10-30 14:35:00,52.31,52.33,52.3,52.3,4649.0,52.31,52.33,52.3,52.3,4649.0
2024-10-30 14:40:00,52.31,52.31,52.25,52.26,7884.0,52.31,52.31,52.25,52.26,7884.0
2024-10-30 14:45:00,52.26,52.26,52.23,52.24,6543.0,52.26,52.26,52.23,52.24,6543.0
2024-10-30 14:50:00,52.25,52.27,52.23,52.27,6074.0,52.25,52.27,52.23,52.27,6074.0
2024-10-30 14:55:00,52.26,52.28,52.23,52.23,8494.0,52.26,52.28,52.23,52.23,8494.0
2024-10-30 15:00:00,52.23,52.24,52.2,52.2,9796.0,52.23,52.24,52.2,52.2,9796.0
2024-10-30 15:05:00,52.19,52.19,52.13,52.19,17719.0,52.19,52.19,52.13,52.19,17719.0
2024-10-30 15:10:00,52.19,52.23,52.19,52.22,4378.0,52.19,52.23,52.19,52.22,4378.0
2024-10-30 15:15:00,52.23,52.23,52.15,52.17,8931.0,52.23,52.23,52.15,52.17,8931.0
2024-10-30 15:20:00,52.18,52.19,52.15,52.16,7352.0,52.18,52.19,52.15,52.16,7352.0
2024-10-30 15:25:00,52.16,52.21,52.15,52.15,17701.0,52.16,52.21,52.15,52.15,17701.0
2024-10-30 15:30:00,52.15,52.17,52.11,52.15,16309.0,52.15,52.17,52.11,52.15,16309.0
2024-10-30 15:35:00,52.15,52.15,52.09,52.13,22315.0,52.15,52.15,52.09,52.13,22315.0
2024-10-30 15:40:00,52.14,52.15,52.12,52.13,14906.0,52.14,52.15,52.12,52.13,14906.0
2024-10-30 15:45:00,52.12,52.22,52.12,52.21,54979.0,52.12,52.22,52.12,52.21,54979.0
2024-10-30 15:50:00,52.2,52.27,52.19,52.21,63187.0,52.2,52.27,52.19,52.21,63187.0
2024-10-30 15:55:00,52.21,52.33,52.17,52.32,222960.0,52.21,52.33,52.17,52.32,222960.0
2024-10-31 09:30:00,52.34,52.42,51.85,51.95,48534.0,52.34,52.42,51.85,51.95,48534.0
2024-10-31 09:35:00,52.0,52.16,51.97,52.13,8393.0,52.0,52.16,51.97,52.13,8393.0
2024-10-31 09:40:00,52.1,52.2,52.1,52.14,7880.0,52.1,52.2,52.1,52.14,7880.0
2024-10-31 09:45:00,52.08,52.1,51.9,52.03,23781.0,52.08,52.1,51.9,52.03,23781.0
2024-10-31 09:50:00,52.0,52.06,51.93,51.95,6498.0,52.0,52.06,51.93,51.95,6498.0
2024-10-31 09:55:00,51.96,52.06,51.92,52.05,21102.0,51.96,52.06,51.92,52.05,21102.0
2024-10-31 10:00:00,52.04,52.1,51.94,51.98,54383.0,52.04,52.1,51.94,51.98,54383.0
2024-10-31 10:05:00,51.96,51.96,51.79,51.84,81218.0,51.96,51.96,51.79,51.84,81218.0
2024-10-31 10:10:00,51.85,51.87,51.77,51.81,11040.0,51.85,51.87,51.77,51.81,11040.0
2024-10-31 10:15:00,51.81,51.91,51.8,51.87,13278.0,51.81,51.91,51.8,51.87,13278.0
2024-10-31 10:20:00,51.87,51.88,51.8,51.84,14307.0,51.87,51.88,51.8,51.84,14307.0
2024-10-31 10:25:00,51.84,51.86,51.7,51.74,19253.0,51.84,51.86,51.7,51.74,19253.0
2024-10-31 10:30:00,51.74,51.76,51.68,51.75,14838.0,51.74,51.76,51.68,51.75,14838.0
2024-10-31 10:35:00,51.74,51.76,51.71,51.74,6547.0,51.74,51.76,51.71,51.74,6547.0
2024-10-31 10:40:00,51.76,51.76,51.67,51.69,7437.0,51.76,51.76,51.67,51.69,7437.0
2024-10-31 10:45:00,51.68,51.76,51.63,51.73,10602.0,51.68,51.76,51.63,51.73,10602.0
2024-10-31 10:50:00,51.73,51.76,51.67,51.73,8633.0,51.73,51.76,51.67,51.73,8633.0
2024-10-31 10:55:00,51.74,51.74,51.61,51.66,36905.0,51.74,51.74,51.61,51.66,36905.0
2024-10-31 11:00:00,51.66,51.68,51.52,51.57,14980.0,51.66,51.68,51.52,51.57,14980.0
2024-10-31 11:05:00,51.55,51.67,51.51,51.65,15318.0,51.55,51.67,51.51,51.65,15318.0
2024-10-31 11:10:00,51.65,51.69,51.62,51.69,26030.0,51.65,51.69,51.62,51.69,26030.0
2024-10-31 11:15:00,51.67,51.71,51.63,51.68,14134.0,51.67,51.71,51.63,51.68,14134.0
2024-10-31 11:20:00,51.68,51.79,51.66,51.76,7395.0,51.68,51.79,51.66,51.76,7395.0
2024-10-31 11:25:00,51.74,51.79,51.71,51.79,18857.0,51.74,51.79,51.71,51.79,18857.0
2024-10-31 11:30:00,51.79,51.82,51.75,51.79,6704.0,51.79,51.82,51.75,51.79,6704.0
2024-10-31 11:35:00,51.78,51.8,51.74,51.79,9842.0,51.78,51.8,51.74,51.79,9842.0
2024-10-31 11:40:00,51.78,51.78,51.73,51.78,8380.0,51.78,51.78,51.73,51.78,8380.0
2024-10-31 11:45:00,51.78,51.79,51.75,51.79,7058.0,51.78,51.79,51.75,51.79,7058.0
2024-10-31 11:50:00,51.78,51.83,51.77,51.81,10684.0,51.78,51.83,51.77,51.81,10684.0
2024-10-31 11:55:00,51.81,51.87,51.79,51.86,12135.0,51.81,51.87,51.79,51.86,12135.0
2024-10-31 12:00:00,51.85,51.89,51.81,51.89,9918.0,51.85,51.89,51.81,51.89,9918.0
2024-10-31 12:05:00,51.89,51.92,51.87,51.87,4863.0,51.89,51.92,51.87,51.87,4863.0
2024-10-31 12:10:00,51.87,51.89,51.84,51.89,4682.0,51.87,51.89,51.84,51.89,4682.0
2024-10-31 12:15:00,51.89,51.9,51.87,51.9,4725.0,51.89,51.9,51.87,51.9,4725.0
2024-10-31 12:20:00,51.9,51.96,51.89,51.95,9577.0,51.9,51.96,51.89,51.95,9577.0
2024-10-31 12:25:00,51.95,51.96,51.9,51.93,7758.0,51.95,51.96,51.9,51.93,7758.0
2024-10-31 12:30:00,51.92,51.95,51.9,51.9,14638.0,51.92,51.95,51.9,51.9,14638.0
2024-10-31 12:35:00,51.91,51.92,51.85,51.86,5958.0,51.91,51.92,51.85,51.86,5958.0
2024-10-31 12:40:00,51.86,51.9,51.85,51.9,6707.0,51.86,51.9,51.85,51.9,6707.0
2024-10-31 12:45:00,51.9,51.91,51.8,51.82,24184.0,51.9,51.91,51.8,51.82,24184.0
2024-10-31 12:50:00,51.83,51.88,51.82,51.88,12208.0,51.83,51.88,51.82,51.88,12208.0
2024-10-31 12:55:00,51.88,51.9,51.82,51.84,8063.0,51.88,51.9,51.82,51.84,8063.0
2024-10-31 13:00:00,51.84,51.91,51.84,51.87,10986.0,51.84,51.91,51.84,51.87,10986.0
2024-10-31 13:05:00,51.88,51.89,51.84,51.88,7774.0,51.88,51.89,51.84,51.88,7774.0
2024-10-31 13:10:00,51.89,51.89,51.82,51.84,11672.0,51.89,51.89,51.82,51.84,11672.0
2024-10-31 13:15:00,51.84,51.84,51.8,51.81,5257.0,51.84,51.84,51.8,51.81,5257.0
2024-10-31 13:20:00,51.82,51.84,51.8,51.82,10140.0,51.82,51.84,51.8,51.82,10140.0
2024-10-31 13:25:00,51.82,51.83,51.73,51.75,9133.0,51.82,51.83,51.73,51.75,9133.0
2024-10-31 13:30:00,51.74,51.76,51.71,51.74,9534.0,51.74,51.76,51.71,51.74,9534.0
2024-10-31 13:35:00,51.75,51.77,51.73,51.73,9993.0,51.75,51.77,51.73,51.73,9993.0
2024-10-31 13:40:00,51.74,51.76,51.7,51.71,6907.0,51.74,51.76,51.7,51.71,6907.0
2024-10-31 13:45:00,51.71,51.71,51.67,51.71,12532.0,51.71,51.71,51.67,51.71,12532.0
2024-10-31 13:50:00,51.71,51.74,51.7,51.71,10210.0,51.71,51.74,51.7,51.71,10210.0
2024-10-31 13:55:00,51.71,51.76,51.7,51.75,8367.0,51.71,51.76,51.7,51.75,8367.0
2024-10-31 14:00:00,51.75,51.76,51.67,51.69,10909.0,51.75,51.76,51.67,51.69,10909.0
2024-10-31 14:05:00,51.7,51.74,51.67,51.67,14933.0,51.7,51.74,51.67,51.67,14933.0
2024-10-31 14:10:00,51.68,51.76,51.67,51.76,21028.0,51.68,51.76,51.67,51.76,21028.0
2024-10-31 14:15:00,51.78,51.79,51.75,51.77,19392.0,51.78,51.79,51.75,51.77,19392.0
2024-10-31 14:20:00,51.78,51.8,51.76,51.8,9625.0,51.78,51.8,51.76,51.8,9625.0
2024-10-31 14:25:00,51.79,51.81,51.76,51.81,10299.0,51.79,51.81,51.76,51.81,10299.0
2024-10-31 14:30:00,51.82,51.83,51.73,51.77,18071.0,51.82,51.83,51.73,51.77,18071.0
2024-10-31 14:35:00,51.79,51.81,51.75,51.79,10710.0,51.79,51.81,51.75,51.79,10710.0
2024-10-31 14:40:00,51.8,51.83,51.8,51.83,11322.0,51.8,51.83,51.8,51.83,11322.0
2024-10-31 14:45:00,51.84,51.86,51.82,51.82,13383.0,51.84,51.86,51.82,51.82,13383.0
2024-10-31 14:50:00,51.83,51.88,51.79,51.85,14279.0,51.83,51.88,51.79,51.85,14279.0
2024-10-31 14:55:00,51.85,51.87,51.83,51.85,17326.0,51.85,51.87,51.83,51.85,17326.0
2024-10-31 15:00:00,51.85,51.87,51.79,51.8,8915.0,51.85,51.87,51.79,51.8,8915.0
2024-10-31 15:05:00,51.8,51.83,51.78,51.83,9792.0,51.8,51.83,51.78,51.83,9792.0
2024-10-31 15:10:00,51.83,51.83,51.77,51.78,15031.0,51.83,51.83,51.77,51.78,15031.0
2024-10-31 15:15:00,51.77,51.8,51.74,51.79,15657.0,51.77,51.8,51.74,51.79,15657.0
2024-10-31 15:20:00,51.79,51.81,51.76,51.77,14651.0,51.79,51.81,51.76,51.77,14651.0
2024-10-31 15:25:00,51.77,51.82,51.73,51.76,20592.0,51.77,51.82,51.73,51.76,20592.0
2024-10-31 15:30:00,51.76,51.78,51.68,51.69,17300.0,51.76,51.78,51.68,51.69,17300.0
2024-10-31 15:35:00,51.69,51.69,51.56,51.57,22777.0,51.69,51.69,51.56,51.57,22777.0
2024-10-31 15:40:00,51.57,51.6,51.55,51.56,18876.0,51.57,51.6,51.55,51.56,18876.0
2024-10-31 15:45:00,51.56,51.63,51.56,51.62,16898.0,51.56,51.63,51.56,51.62,16898.0
2024-10-31 15:50:00,51.62,51.68,51.52,51.53,87397.0,51.62,51.68,51.52,51.53,87397.0
2024-10-31 15:55:00,51.53,51.6,51.45,51.48,188399.0,51.53,51.6,51.45,51.48,188399.0
2024-11-01 09:30:00,51.07,51.45,51.0,51.44,36071.0,51.07,51.45,51.0,51.44,36071.0
2024-11-01 09:35:00,51.44,51.5,51.42,51.44,14911.0,51.44,51.5,51.42,51.44,14911.0
2024-11-01 09:40:00,51.45,51.62,51.44,51.59,15438.0,51.45,51.62,51.44,51.59,15438.0
2024-11-01 09:45:00,51.57,51.61,51.52,51.55,9007.0,51.57,51.61,51.52,51.55,9007.0
2024-11-01 09:50:00,51.55,51.56,51.45,51.49,10294.0,51.55,51.56,51.45,51.49,10294.0
2024-11-01 09:55:00,51.49,51.51,51.44,51.46,7325.0,51.49,51.51,51.44,51.46,7325.0
2024-11-01 10:00:00,51.48,51.49,51.37,51.47,14702.0,51.48,51.49,51.37,51.47,14702.0
2024-11-01 10:05:00,51.47,51.6,51.46,51.6,11545.0,51.47,51.6,51.46,51.6,11545.0
2024-11-01 10:10:00,51.6,51.68,51.54,51.68,14334.0,51.6,51.68,51.54,51.68,14334.0
2024-11-01 10:15:00,51.67,51.71,51.66,51.69,8301.0,51.67,51.71,51.66,51.69,8301.0
2024-11-01 10:20:00,51.7,51.77,51.69,51.75,9053.0,51.7,51.77,51.69,51.75,9053.0
2024-11-01 10:25:00,51.75,51.83,51.74,51.83,6016.0,51.75,51.83,51.74,51.83,6016.0
2024-11-01 10:30:00,51.85,51.88,51.79,51.81,11389.0,51.85,51.88,51.79,51.81,11389.0
2024-11-01 10:35:00,51.83,51.87,51.8,51.86,4824.0,51.83,51.87,51.8,51.86,4824.0
2024-11-01 10:40:00,51.87,51.87,51.73,51.78,13225.0,51.87,51.87,51.73,51.78,13225.0
2024-11-01 10:45:00,51.77,51.79,51.69,51.79,21059.0,51.77,51.79,51.69,51.79,21059.0
2024-11-01 10:50:00,51.79,51.79,51.63,51.67,14275.0,51.79,51.79,51.63,51.67,14275.0
2024-11-01 10:55:00,51.66,51.74,51.66,51.73,11282.0,51.66,51.74,51.66,51.73,11282.0
2024-11-01 11:00:00,51.74,51.76,51.69,51.73,6306.0,51.74,51.76,51.69,51.73,6306.0
2024-11-01 11:05:00,51.72,51.73,51.59,51.62,27892.0,51.72,51.73,51.59,51.62,27892.0
2024-11-01 11:10:00,51.62,51.7,51.61,51.65,21180.0,51.62,51.7,51.61,51.65,21180.0
2024-11-01 11:15:00,51.66,51.77,51.64,51.77,29014.0,51.66,51.77,51.64,51.77,29014.0
2024-11-01 11:20:00,51.76,51.79,51.76,51.76,6506.0,51.76,51.79,51.76,51.76,6506.0
2024-11-01 11:25:00,51.76,51.8,51.74,51.79,10063.0,51.76,51.8,51.74,51.79,10063.0
2024-11-01 11:30:00,51.79,51.79,51.76,51.79,9476.0,51.79,51.79,51.76,51.79,9476.0
2024-11-01 11:35:00,51.78,51.79,51.76,51.76,16973.0,51.78,51.79,51.76,51.76,16973.0
2024-11-01 11:40:00,51.77,51.77,51.73,51.74,10067.0,51.77,51.77,51.73,51.74,10067.0
2024-11-01 11:45:00,51.75,51.75,51.7,51.7,9433.0,51.75,51.75,51.7,51.7,9433.0
2024-11-01 11:50:00,51.71,51.74,51.69,51.74,16804.0,51.71,51.74,51.69,51.74,16804.0
2024-11-01 11:55:00,51.73,51.74,51.68,51.72,13460.0,51.73,51.74,51.68,51.72,13460.0
2024-11-01 12:00:00,51.71,51.73,51.7,51.72,9351.0,51.71,51.73,51.7,51.72,9351.0
2024-11-01 12:05:00,51.73,51.74,51.71,51.74,6137.0,51.73,51.74,51.71,51.74,6137.0
2024-11-01 12:10:00,51.75,51.75,51.7,51.72,5550.0,51.75,51.75,51.7,51.72,5550.0
2024-11-01 12:15:00,51.72,51.74,51.69,51.73,9556.0,51.72,51.74,51.69,51.73,9556.0
2024-11-01 12:20:00,51.72,51.75,51.7,51.73,11489.0,51.72,51.75,51.7,51.73,11489.0
2024-11-01 12:25:00,51.72,51.72,51.7,51.7,4898.0,51.72,51.72,51.7,51.7,4898.0
2024-11-01 12:30:00,51.71,51.76,51.71,51.76,34039.0,51.71,51.76,51.71,51.76,34039.0
2024-11-01 12:35:00,51.75,51.81,51.72,51.81,14425.0,51.75,51.81,51.72,51.81,14425.0
2024-11-01 12:40:00,51.8,51.81,51.7,51.71,15301.0,51.8,51.81,51.7,51.71,15301.0
2024-11-01 12:45:00,51.71,51.74,51.7,51.72,7993.0,51.71,51.74,51.7,51.72,7993.0
2024-11-01 12:50:00,51.7,51.73,51.7,51.73,3337.0,51.7,51.73,51.7,51.73,3337.0
2024-11-01 12:55:00,51.73,51.74,51.71,51.74,7055.0,51.73,51.74,51.71,51.74,7055.0
2024-11-01 13:00:00,51.74,51.76,51.73,51.74,7678.0,51.74,51.76,51.73,51.74,7678.0
2024-11-01 13:05:00,51.73,51.75,51.68,51.7,43219.0,51.73,51.75,51.68,51.7,43219.0
2024-11-01 13:10:00,51.7,51.78,51.69,51.77,6794.0,51.7,51.78,51.69,51.77,6794.0
2024-11-01 13:15:00,51.78,51.78,51.75,51.76,4055.0,51.78,51.78,51.75,51.76,4055.0
2024-11-01 13:20:00,51.76,51.78,51.75,51.76,5394.0,51.76,51.78,51.75,51.76,5394.0
2024-11-01 13:25:00,51.75,51.75,51.71,51.72,5759.0,51.75,51.75,51.71,51.72,5759.0
2024-11-01 13:30:00,51.72,51.73,51.65,51.66,31332.0,51.72,51.73,51.65,51.66,31332.0
2024-11-01 13:35:00,51.66,51.69,51.62,51.64,24019.0,51.66,51.69,51.62,51.64,24019.0
2024-11-01 13:40:00,51.64,51.68,51.63,51.65,26931.0,51.64,51.68,51.63,51.65,26931.0
2024-11-01 13:45:00,51.66,51.67,51.63,51.64,16733.0,51.66,51.67,51.63,51.64,16733.0
2024-11-01 13:50:00,51.64,51.72,51.64,51.72,7717.0,51.64,51.72,51.64,51.72,7717.0
2024-11-01 13:55:00,51.72,51.72,51.65,51.65,12780.0,51.72,51.72,51.65,51.65,12780.0
2024-11-01 14:00:00,51.65,51.66,51.62,51.65,12213.0,51.65,51.66,51.62,51.65,12213.0
2024-11-01 14:05:00,51.65,51.66,51.56,51.59,18508.0,51.65,51.66,51.56,51.59,18508.0
2024-11-01 14:10:00,51.58,51.59,51.5,51.54,12548.0,51.58,51.59,51.5,51.54,12548.0
2024-11-01 14:15:00,51.53,51.56,51.52,51.55,4031.0,51.53,51.56,51.52,51.55,4031.0
2024-11-01 14:20:00,51.54,51.62,51.52,51.62,4743.0,51.54,51.62,51.52,51.62,4743.0
2024-11-01 14:25:00,51.62,51.63,51.58,51.62,4046.0,51.62,51.63,51.58,51.62,4046.0
2024-11-01 14:30:00,51.61,51.69,51.61,51.67,9056.0,51.61,51.69,51.61,51.67,9056.0
2024-11-01 14:35:00,51.69,51.72,51.68,51.72,9690.0,51.69,51.72,51.68,51.72,9690.0
2024-11-01 14:40:00,51.72,51.74,51.65,51.66,17215.0,51.72,51.74,51.65,51.66,17215.0
2024-11-01 14:45:00,51.66,51.67,51.61,51.64,21817.0,51.66,51.67,51.61,51.64,21817.0
2024-11-01 14:50:00,51.64,51.67,51.59,51.6,8527.0,51.64,51.67,51.59,51.6,8527.0
2024-11-01 14:55:00,51.58,51.63,51.56,51.63,22379.0,51.58,51.63,51.56,51.63,22379.0
2024-11-01 15:00:00,51.63,51.63,51.59,51.61,9028.0,51.63,51.63,51.59,51.61,9028.0
2024-11-01 15:05:00,51.61,51.64,51.57,51.6,12151.0,51.61,51.64,51.57,51.6,12151.0
2024-11-01 15:10:00,51.6,51.6,51.54,51.57,12263.0,51.6,51.6,51.54,51.57,12263.0
2024-11-01 15:15:00,51.56,51.6,51.56,51.6,7664.0,51.56,51.6,51.56,51.6,7664.0
2024-11-01 15:20:00,51.61,51.61,51.5,51.51,12356.0,51.61,51.61,51.5,51.51,12356.0
2024-11-01 15:25:00,51.52,51.52,51.43,51.43,13706.0,51.52,51.52,51.43,51.43,13706.0
2024-11-01 15:30:00,51.43,51.54,51.41,51.54,15998.0,51.43,51.54,51.41,51.54,15998.0
2024-11-01 15:35:00,51.53,51.69,51.53,51.67,60210.0,51.53,51.69,51.53,51.67,60210.0
2024-11-01 15:40:00,51.66,51.7,51.54,51.6,28955.0,51.66,51.7,51.54,51.6,28955.0
2024-11-01 15:45:00,51.59,51.62,51.54,51.58,21265.0,51.59,51.62,51.54,51.58,21265.0
2024-11-01 15:50:00,51.57,51.62,51.48,51.61,96156.0,51.57,51.62,51.48,51.61,96156.0
2024-11-01 15:55:00,51.6,51.6,51.47,51.49,183925.0,51.6,51.6,51.47,51.49,183925.0
2024-11-04 09:30:00,51.44,51.79,51.44,51.69,51191.0,51.44,51.79,51.44,51.69,51191.0
2024-11-04 09:35:00,51.72,51.79,51.58,51.78,13074.0,51.72,51.79,51.58,51.78,13074.0
2024-11-04 09:40:00,51.79,51.92,51.76,51.82,7459.0,51.79,51.92,51.76,51.82,7459.0
2024-11-04 09:45:00,51.83,51.98,51.82,51.95,8319.0,51.83,51.98,51.82,51.95,8319.0
2024-11-04 09:50:00,51.95,51.99,51.91,51.97,22792.0,51.95,51.99,51.91,51.97,22792.0
2024-11-04 09:55:00,51.98,52.14,51.97,52.1,43084.0,51.98,52.14,51.97,52.1,43084.0
2024-11-04 10:00:00,52.13,52.19,52.08,52.19,13337.0,52.13,52.19,52.08,52.19,13337.0
2024-11-04 10:05:00,52.18,52.23,52.18,52.23,20699.0,52.18,52.23,52.18,52.23,20699.0
2024-11-04 10:10:00,52.23,52.28,52.21,52.22,10964.0,52.23,52.28,52.21,52.22,10964.0
2024-11-04 10:15:00,52.21,52.26,52.2,52.26,10497.0,52.21,52.26,52.2,52.26,10497.0
2024-11-04 10:20:00,52.25,52.39,52.25,52.39,6721.0,52.25,52.39,52.25,52.39,6721.0
2024-11-04 10:25:00,52.4,52.41,52.24,52.27,15501.0,52.4,52.41,52.24,52.27,15501.0
2024-11-04 10:30:00,52.27,52.29,52.2,52.27,8985.0,52.27,52.29,52.2,52.27,8985.0
2024-11-04 10:35:00,52.27,52.28,52.16,52.18,8441.0,52.27,52.28,52.16,52.18,8441.0
2024-11-04 10:40:00,52.19,52.21,52.13,52.16,6718.0,52.19,52.21,52.13,52.16,6718.0
2024-11-04 10:45:00,52.16,52.19,52.09,52.19,13295.0,52.16,52.19,52.09,52.19,13295.0
2024-11-04 10:50:00,52.21,52.23,52.18,52.23,6811.0,52.21,52.23,52.18,52.23,6811.0
2024-11-04 10:55:00,52.24,52.24,52.17,52.17,11070.0,52.24,52.24,52.17,52.17,11070.0
2024-11-04 11:00:00,52.18,52.2,52.14,52.19,14121.0,52.18,52.2,52.14,52.19,14121.0
2024-11-04 11:05:00,52.18,52.21,52.14,52.14,11649.0,52.18,52.21,52.14,52.14,11649.0
2024-11-04 11:10:00,52.15,52.22,52.14,52.18,8148.0,52.15,52.22,52.14,52.18,8148.0
2024-11-04 11:15:00,52.2,52.21,52.13,52.16,10504.0,52.2,52.21,52.13,52.16,10504.0
2024-11-04 11:20:00,52.16,52.21,52.14,52.21,6066.0,52.16,52.21,52.14,52.21,6066.0
2024-11-04 11:25:00,52.22,52.22,52.12,52.12,7712.0,52.22,52.22,52.12,52.12,7712.0
2024-11-04 11:30:00,52.11,52.13,52.09,52.13,7384.0,52.11,52.13,52.09,52.13,7384.0
2024-11-04 11:35:00,52.14,52.16,52.11,52.12,7135.0,52.14,52.16,52.11,52.12,7135.0
2024-11-04 11:40:00,52.1,52.15,52.09,52.1,9203.0,52.1,52.15,52.09,52.1,9203.0
2024-11-04 11:45:00,52.11,52.15,52.09,52.13,12653.0,52.11,52.15,52.09,52.13,12653.0
2024-11-04 11:50:00,52.13,52.17,52.12,52.15,14620.0,52.13,52.17,52.12,52.15,14620.0
2024-11-04 11:55:00,52.14,52.2,52.12,52.17,47938.0,52.14,52.2,52.12,52.17,47938.0
2024-11-04 12:00:00,52.16,52.17,52.09,52.09,4977.0,52.16,52.17,52.09,52.09,4977.0
2024-11-04 12:05:00,52.1,52.1,52.06,52.09,9515.0,52.1,52.1,52.06,52.09,9515.0
2024-11-04 12:10:00,52.08,52.21,52.08,52.17,14950.0,52.08,52.21,52.08,52.17,14950.0
2024-11-04 12:15:00,52.18,52.22,52.18,52.19,7994.0,52.18,52.22,52.18,52.19,7994.0
2024-11-04 12:20:00,52.21,52.29,52.21,52.28,8318.0,52.21,52.29,52.21,52.28,8318.0
2024-11-04 12:25:00,52.29,52.31,52.26,52.29,7830.0,52.29,52.31,52.26,52.29,7830.0
2024-11-04 12:30:00,52.3,52.33,52.29,52.3,6215.0,52.3,52.33,52.29,52.3,6215.0
2024-11-04 12:35:00,52.31,52.33,52.3,52.3,6529.0,52.31,52.33,52.3,52.3,6529.0
2024-11-04 12:40:00,52.3,52.3,52.24,52.28,7372.0,52.3,52.3,52.24,52.28,7372.0
2024-11-04 12:45:00,52.29,52.3,52.26,52.29,7768.0,52.29,52.3,52.26,52.29,7768.0
2024-11-04 12:50:00,52.29,52.3,52.24,52.28,5255.0,52.29,52.3,52.24,52.28,5255.0
2024-11-04 12:55:00,52.27,52.29,52.26,52.29,4713.0,52.27,52.29,52.26,52.29,4713.0
2024-11-04 13:00:00,52.28,52.29,52.23,52.23,5784.0,52.28,52.29,52.23,52.23,5784.0
2024-11-04 13:05:00,52.25,52.27,52.19,52.22,16158.0,52.25,52.27,52.19,52.22,16158.0
2024-11-04 13:10:00,52.22,52.34,52.2,52.32,5384.0,52.22,52.34,52.2,52.32,5384.0
2024-11-04 13:15:00,52.32,52.37,52.31,52.37,8822.0,52.32,52.37,52.31,52.37,8822.0
2024-11-04 13:20:00,52.37,52.41,52.33,52.4,8851.0,52.37,52.41,52.33,52.4,8851.0
2024-11-04 13:25:00,52.4,52.4,52.32,52.33,6875.0,52.4,52.4,52.32,52.33,6875.0
2024-11-04 13:30:00,52.34,52.35,52.32,52.35,8484.0,52.34,52.35,52.32,52.35,8484.0
2024-11-04 13:35:00,52.36,52.37,52.35,52.37,5558.0,52.36,52.37,52.35,52.37,5558.0
2024-11-04 13:40:00,52.38,52.43,52.37,52.41,11817.0,52.38,52.43,52.37,52.41,11817.0
2024-11-04 13:45:00,52.41,52.45,52.39,52.41,11669.0,52.41,52.45,52.39,52.41,11669.0
2024-11-04 13:50:00,52.41,52.41,52.35,52.35,4550.0,52.41,52.41,52.35,52.35,4550.0
2024-11-04 13:55:00,52.34,52.36,52.31,52.33,9074.0,52.34,52.36,52.31,52.33,9074.0
2024-11-04 14:00:00,52.33,52.34,52.32,52.34,7372.0,52.33,52.34,52.32,52.34,7372.0
2024-11-04 14:05:00,52.34,52.38,52.33,52.35,14143.0,52.34,52.38,52.33,52.35,14143.0
2024-11-04 14:10:00,52.36,52.39,52.35,52.39,6600.0,52.36,52.39,52.35,52.39,6600.0
2024-11-04 14:15:00,52.39,52.39,52.29,52.29,26666.0,52.39,52.39,52.29,52.29,26666.0
2024-11-04 14:20:00,52.29,52.33,52.29,52.3,7987.0,52.29,52.33,52.29,52.3,7987.0
2024-11-04 14:25:00,52.29,52.3,52.24,52.26,15103.0,52.29,52.3,52.24,52.26,15103.0
2024-11-04 14:30:00,52.25,52.31,52.24,52.3,8785.0,52.25,52.31,52.24,52.3,8785.0
2024-11-04 14:35:00,52.3,52.34,52.28,52.33,15997.0,52.3,52.34,52.28,52.33,15997.0
2024-11-04 14:40:00,52.33,52.34,52.29,52.3,8375.0,52.33,52.34,52.29,52.3,8375.0
2024-11-04 14:45:00,52.31,52.32,52.27,52.29,11515.0,52.31,52.32,52.27,52.29,11515.0
2024-11-04 14:50:00,52.29,52.3,52.25,52.26,9338.0,52.29,52.3,52.25,52.26,9338.0
2024-11-04 14:55:00,52.24,52.32,52.24,52.28,17031.0,52.24,52.32,52.24,52.28,17031.0
2024-11-04 15:00:00,52.28,52.28,52.23,52.23,9897.0,52.28,52.28,52.23,52.23,9897.0
2024-11-04 15:05:00,52.24,52.31,52.23,52.3,10106.0,52.24,52.31,52.23,52.3,10106.0
2024-11-04 15:10:00,52.3,52.38,52.3,52.35,10065.0,52.3,52.38,52.3,52.35,10065.0
2024-11-04 15:15:00,52.35,52.38,52.29,52.38,10441.0,52.35,52.38,52.29,52.38,10441.0
2024-11-04 15:20:00,52.38,52.38,52.34,52.38,17556.0,52.38,52.38,52.34,52.38,17556.0
2024-11-04 15:25:00,52.38,52.39,52.35,52.36,17169.0,52.38,52.39,52.35,52.36,17169.0
2024-11-04 15:30:00,52.35,52.36,52.27,52.3,21184.0,52.35,52.36,52.27,52.3,21184.0
2024-11-04 15:35:00,52.3,52.3,52.24,52.28,19516.0,52.3,52.3,52.24,52.28,19516.0
2024-11-04 15:40:00,52.28,52.29,52.24,52.28,27892.0,52.28,52.29,52.24,52.28,27892.0
2024-11-04 15:45:00,52.29,52.31,52.28,52.28,35913.0,52.29,52.31,52.28,52.28,35913.0
2024-11-04 15:50:00,52.28,52.39,52.26,52.38,88351.0,52.28,52.39,52.26,52.38,88351.0
2024-11-04 15:55:00,52.38,52.47,52.38,52.45,153322.0,52.38,52.47,52.38,52.45,153322.0
2024-11-05 09:30:00,52.59,53.14,52.58,52.97,70351.0,52.59,53.14,52.58,52.97,70351.0
2024-11-05 09:35:00,53.04,53.04,52.88,52.94,14490.0,53.04,53.04,52.88,52.94,14490.0
2024-11-05 09:40:00,52.94,53.11,52.93,53.11,23848.0,52.94,53.11,52.93,53.11,23848.0
2024-11-05 09:45:00,53.11,53.25,53.07,53.22,30845.0,53.11,53.25,53.07,53.22,30845.0
2024-11-05 09:50:00,53.21,53.23,53.08,53.19,27976.0,53.21,53.23,53.08,53.19,27976.0
2024-11-05 09:55:00,53.16,53.2,53.12,53.16,15430.0,53.16,53.2,53.12,53.16,15430.0
2024-11-05 10:00:00,53.17,53.27,53.1,53.22,27615.0,53.17,53.27,53.1,53.22,27615.0
2024-11-05 10:05:00,53.21,53.26,53.18,53.25,18970.0,53.21,53.26,53.18,53.25,18970.0
2024-11-05 10:10:00,53.25,53.42,53.24,53.38,54555.0,53.25,53.42,53.24,53.38,54555.0
2024-11-05 10:15:00,53.39,53.39,53.28,53.3,12723.0,53.39,53.39,53.28,53.3,12723.0
2024-11-05 10:20:00,53.29,53.44,53.28,53.44,15425.0,53.29,53.44,53.28,53.44,15425.0
2024-11-05 10:25:00,53.44,53.44,53.32,53.34,15912.0,53.44,53.44,53.32,53.34,15912.0
2024-11-05 10:30:00,53.34,53.37,53.32,53.35,11737.0,53.34,53.37,53.32,53.35,11737.0
2024-11-05 10:35:00,53.34,53.38,53.31,53.36,14795.0,53.34,53.38,53.31,53.36,14795.0
2024-11-05 10:40:00,53.36,53.37,53.31,53.37,15388.0,53.36,53.37,53.31,53.37,15388.0
2024-11-05 10:45:00,53.38,53.38,53.32,53.33,14890.0,53.38,53.38,53.32,53.33,14890.0
2024-11-05 10:50:00,53.32,53.33,53.23,53.26,7462.0,53.32,53.33,53.23,53.26,7462.0
2024-11-05 10:55:00,53.26,53.26,53.19,53.22,17165.0,53.26,53.26,53.19,53.22,17165.0
2024-11-05 11:00:00,53.22,53.29,53.18,53.29,20040.0,53.22,53.29,53.18,53.29,20040.0
2024-11-05 11:05:00,53.29,53.34,53.24,53.33,12731.0,53.29,53.34,53.24,53.33,12731.0
2024-11-05 11:10:00,53.31,53.33,53.23,53.23,9050.0,53.31,53.33,53.23,53.23,9050.0
2024-11-05 11:15:00,53.22,53.24,53.19,53.2,18758.0,53.22,53.24,53.19,53.2,18758.0
2024-11-05 11:20:00,53.21,53.23,53.18,53.22,5502.0,53.21,53.23,53.18,53.22,5502.0
2024-11-05 11:25:00,53.22,53.23,53.14,53.15,5587.0,53.22,53.23,53.14,53.15,5587.0
2024-11-05 11:30:00,53.14,53.2,53.12,53.16,17149.0,53.14,53.2,53.12,53.16,17149.0
2024-11-05 11:35:00,53.15,53.15,53.11,53.14,4836.0,53.15,53.15,53.11,53.14,4836.0
2024-11-05 11:40:00,53.14,53.14,53.08,53.09,4774.0,53.14,53.14,53.08,53.09,4774.0
2024-11-05 11:45:00,53.08,53.12,53.03,53.03,9359.0,53.08,53.12,53.03,53.03,9359.0
2024-11-05 11:50:00,53.02,53.03,52.97,52.99,10368.0,53.02,53.03,52.97,52.99,10368.0
2024-11-05 11:55:00,52.98,53.0,52.98,52.99,6857.0,52.98,53.0,52.98,52.99,6857.0
2024-11-05 12:00:00,53.0,53.0,52.89,52.99,290400.0,53.0,53.0,52.89,52.99,290400.0
2024-11-05 12:05:00,53.0,53.0,52.95,52.97,6414.0,53.0,53.0,52.95,52.97,6414.0
2024-11-05 12:10:00,52.98,53.02,52.95,53.0,8869.0,52.98,53.02,52.95,53.0,8869.0
2024-11-05 12:15:00,53.01,53.02,52.99,53.02,6023.0,53.01,53.02,52.99,53.02,6023.0
2024-11-05 12:20:00,53.04,53.04,52.98,53.04,5502.0,53.04,53.04,52.98,53.04,5502.0
2024-11-05 12:25:00,53.05,53.05,52.98,52.98,6913.0,53.05,53.05,52.98,52.98,6913.0
2024-11-05 12:30:00,52.98,53.04,52.98,53.02,10408.0,52.98,53.04,52.98,53.02,10408.0
2024-11-05 12:35:00,53.02,53.06,53.01,53.03,8424.0,53.02,53.06,53.01,53.03,8424.0
2024-11-05 12:40:00,53.03,53.06,53.02,53.05,4890.0,53.03,53.06,53.02,53.05,4890.0
2024-11-05 12:45:00,53.05,53.11,53.05,53.11,4301.0,53.05,53.11,53.05,53.11,4301.0
2024-11-05 12:50:00,53.1,53.11,53.06,53.1,6669.0,53.1,53.11,53.06,53.1,6669.0
2024-11-05 12:55:00,53.1,53.1,53.03,53.03,3157.0,53.1,53.1,53.03,53.03,3157.0
2024-11-05 13:00:00,53.04,53.08,53.03,53.07,8030.0,53.04,53.08,53.03,53.07,8030.0
2024-11-05 13:05:00,53.06,53.08,53.06,53.06,9204.0,53.06,53.08,53.06,53.06,9204.0
2024-11-05 13:10:00,53.05,53.05,52.97,52.97,10326.0,53.05,53.05,52.97,52.97,10326.0
2024-11-05 13:15:00,52.98,53.03,52.97,52.97,15875.0,52.98,53.03,52.97,52.97,15875.0
2024-11-05 13:20:00,52.97,53.02,52.97,53.01,9457.0,52.97,53.02,52.97,53.01,9457.0
2024-11-05 13:25:00,53.0,53.02,52.99,53.02,9477.0,53.0,53.02,52.99,53.02,9477.0
2024-11-05 13:30:00,53.02,53.02,53.0,53.01,7751.0,53.02,53.02,53.0,53.01,7751.0
2024-11-05 13:35:00,53.0,53.01,52.95,52.99,11155.0,53.0,53.01,52.95,52.99,11155.0
2024-11-05 13:40:00,53.0,53.03,52.98,53.01,6070.0,53.0,53.03,52.98,53.01,6070.0
2024-11-05 13:45:00,53.0,53.01,52.98,52.98,14073.0,53.0,53.01,52.98,52.98,14073.0
2024-11-05 13:50:00,52.98,53.0,52.96,53.0,13275.0,52.98,53.0,52.96,53.0,13275.0
2024-11-05 13:55:00,53.0,53.0,52.97,52.99,14006.0,53.0,53.0,52.97,52.99,14006.0
2024-11-05 14:00:00,52.98,53.0,52.96,52.97,8765.0,52.98,53.0,52.96,52.97,8765.0
2024-11-05 14:05:00,52.97,53.01,52.95,52.99,9406.0,52.97,53.01,52.95,52.99,9406.0
2024-11-05 14:10:00,52.99,53.0,52.96,52.97,9476.0,52.99,53.0,52.96,52.97,9476.0
2024-11-05 14:15:00,52.97,53.03,52.96,53.03,17022.0,52.97,53.03,52.96,53.03,17022.0
2024-11-05 14:20:00,53.03,53.04,52.97,53.0,10973.0,53.03,53.04,52.97,53.0,10973.0
2024-11-05 14:25:00,52.99,53.02,52.99,53.01,13533.0,52.99,53.02,52.99,53.01,13533.0
2024-11-05 14:30:00,53.0,53.01,52.98,52.99,6055.0,53.0,53.01,52.98,52.99,6055.0
2024-11-05 14:35:00,52.99,53.02,52.99,53.0,13005.0,52.99,53.02,52.99,53.0,13005.0
2024-11-05 14:40:00,53.01,53.03,52.99,53.01,13065.0,53.01,53.03,52.99,53.01,13065.0
2024-11-05 14:45:00,53.0,53.0,52.96,52.96,19242.0,53.0,53.0,52.96,52.96,19242.0
2024-11-05 14:50:00,52.95,52.96,52.93,52.93,23757.0,52.95,52.96,52.93,52.93,23757.0
2024-11-05 14:55:00,52.94,52.95,52.89,52.91,8398.0,52.94,52.95,52.89,52.91,8398.0
2024-11-05 15:00:00,52.9,52.93,52.86,52.87,12202.0,52.9,52.93,52.86,52.87,12202.0
2024-11-05 15:05:00,52.87,52.87,52.86,52.87,12358.0,52.87,52.87,52.86,52.87,12358.0
2024-11-05 15:10:00,52.87,52.88,52.82,52.86,24219.0,52.87,52.88,52.82,52.86,24219.0
2024-11-05 15:15:00,52.87,52.87,52.84,52.86,22102.0,52.87,52.87,52.84,52.86,22102.0
2024-11-05 15:20:00,52.86,52.86,52.8,52.82,12325.0,52.86,52.86,52.8,52.82,12325.0
2024-11-05 15:25:00,52.82,52.9,52.8,52.88,25000.0,52.82,52.9,52.8,52.88,25000.0
2024-11-05 15:30:00,52.87,52.91,52.86,52.88,17849.0,52.87,52.91,52.86,52.88,17849.0
2024-11-05 15:35:00,52.89,52.92,52.84,52.84,25210.0,52.89,52.92,52.84,52.84,25210.0
2024-11-05 15:40:00,52.84,52.84,52.81,52.83,22021.0,52.84,52.84,52.81,52.83,22021.0
2024-11-05 15:45:00,52.83,52.91,52.82,52.87,29335.0,52.83,52.91,52.82,52.87,29335.0
2024-11-05 15:50:00,52.87,52.97,52.87,52.95,68976.0,52.87,52.97,52.87,52.95,68976.0
2024-11-05 15:55:00,52.95,52.96,52.85,52.91,170496.0,52.95,52.96,52.85,52.91,170496.0
2024-11-06 09:30:00,54.48,54.9,54.24,54.77,89317.0,54.48,54.9,54.24,54.77,89317.0
2024-11-06 09:35:00,54.79,54.95,54.47,54.51,48295.0,54.79,54.95,54.47,54.51,48295.0
2024-11-06 09:40:00,54.54,54.61,54.36,54.5,25094.0,54.54,54.61,54.36,54.5,25094.0
2024-11-06 09:45:00,54.5,54.74,54.46,54.46,34134.0,54.5,54.74,54.46,54.46,34134.0
2024-11-06 09:50:00,54.46,54.47,54.28,54.3,32064.0,54.46,54.47,54.28,54.3,32064.0
2024-11-06 09:55:00,54.31,54.39,54.21,54.28,39666.0,54.31,54.39,54.21,54.28,39666.0
2024-11-06 10:00:00,54.28,54.64,54.26,54.59,29890.0,54.28,54.64,54.26,54.59,29890.0
2024-11-06 10:05:00,54.55,54.59,54.37,54.46,35672.0,54.55,54.59,54.37,54.46,35672.0
2024-11-06 10:10:00,54.46,54.53,54.35,54.36,24899.0,54.46,54.53,54.35,54.36,24899.0
2024-11-06 10:15:00,54.36,54.57,54.36,54.52,26732.0,54.36,54.57,54.36,54.52,26732.0
2024-11-06 10:20:00,54.53,54.54,54.39,54.39,28724.0,54.53,54.54,54.39,54.39,28724.0
2024-11-06 10:25:00,54.4,54.7,54.35,54.67,48138.0,54.4,54.7,54.35,54.67,48138.0
2024-11-06 10:30:00,54.66,54.99,54.64,54.95,28970.0,54.66,54.99,54.64,54.95,28970.0
2024-11-06 10:35:00,54.95,55.0,54.9,54.96,36209.0,54.95,55.0,54.9,54.96,36209.0
2024-11-06 10:40:00,54.98,55.01,54.89,54.98,25822.0,54.98,55.01,54.89,54.98,25822.0
2024-11-06 10:45:00,54.98,55.01,54.92,54.98,22490.0,54.98,55.01,54.92,54.98,22490.0
2024-11-06 10:50:00,54.98,54.98,54.65,54.78,23274.0,54.98,54.98,54.65,54.78,23274.0
2024-11-06 10:55:00,54.78,54.87,54.72,54.74,13302.0,54.78,54.87,54.72,54.74,13302.0
2024-11-06 11:00:00,54.76,54.82,54.74,54.8,16069.0,54.76,54.82,54.74,54.8,16069.0
2024-11-06 11:05:00,54.81,54.97,54.81,54.93,19842.0,54.81,54.97,54.81,54.93,19842.0
2024-11-06 11:10:00,54.94,55.07,54.93,55.05,20069.0,54.94,55.07,54.93,55.05,20069.0
2024-11-06 11:15:00,55.06,55.18,55.02,55.11,21909.0,55.06,55.18,55.02,55.11,21909.0
2024-11-06 11:20:00,55.11,55.14,55.07,55.14,22699.0,55.11,55.14,55.07,55.14,22699.0
2024-11-06 11:25:00,55.15,55.22,55.14,55.2,21035.0,55.15,55.22,55.14,55.2,21035.0
2024-11-06 11:30:00,55.2,55.26,55.12,55.17,58760.0,55.2,55.26,55.12,55.17,58760.0
2024-11-06 11:35:00,55.16,55.27,55.1,55.22,29558.0,55.16,55.27,55.1,55.22,29558.0
2024-11-06 11:40:00,55.22,55.24,55.08,55.13,32675.0,55.22,55.24,55.08,55.13,32675.0
2024-11-06 11:45:00,55.13,55.13,54.94,54.99,14507.0,55.13,55.13,54.94,54.99,14507.0
2024-11-06 11:50:00,55.0,55.1,54.96,55.1,29644.0,55.0,55.1,54.96,55.1,29644.0
2024-11-06 11:55:00,55.1,55.2,55.09,55.14,20924.0,55.1,55.2,55.09,55.14,20924.0
2024-11-06 12:00:00,55.14,55.14,55.05,55.09,10753.0,55.14,55.14,55.05,55.09,10753.0
2024-11-06 12:05:00,55.09,55.16,55.09,55.15,12683.0,55.09,55.16,55.09,55.15,12683.0
2024-11-06 12:10:00,55.14,55.27,55.14,55.26,12903.0,55.14,55.27,55.14,55.26,12903.0
2024-11-06 12:15:00,55.24,55.25,55.18,55.19,13729.0,55.24,55.25,55.18,55.19,13729.0
2024-11-06 12:20:00,55.2,55.22,55.15,55.16,12763.0,55.2,55.22,55.15,55.16,12763.0
2024-11-06 12:25:00,55.15,55.24,55.15,55.18,16512.0,55.15,55.24,55.15,55.18,16512.0
2024-11-06 12:30:00,55.19,55.24,55.18,55.23,12396.0,55.19,55.24,55.18,55.23,12396.0
2024-11-06 12:35:00,55.23,55.3,55.22,55.23,11300.0,55.23,55.3,55.22,55.23,11300.0
2024-11-06 12:40:00,55.23,55.29,55.2,55.2,14818.0,55.23,55.29,55.2,55.2,14818.0
2024-11-06 12:45:00,55.2,55.26,55.2,55.25,14320.0,55.2,55.26,55.2,55.25,14320.0
2024-11-06 12:50:00,55.25,55.27,55.17,55.26,11445.0,55.25,55.27,55.17,55.26,11445.0
2024-11-06 12:55:00,55.26,55.29,55.22,55.27,14595.0,55.26,55.29,55.22,55.27,14595.0
2024-11-06 13:00:00,55.27,55.29,55.22,55.23,22572.0,55.27,55.29,55.22,55.23,22572.0
2024-11-06 13:05:00,55.23,55.36,55.22,55.35,18942.0,55.23,55.36,55.22,55.35,18942.0
2024-11-06 13:10:00,55.35,55.38,55.28,55.29,27274.0,55.35,55.38,55.28,55.29,27274.0
2024-11-06 13:15:00,55.3,55.34,55.26,55.28,23069.0,55.3,55.34,55.26,55.28,23069.0
2024-11-06 13:20:00,55.28,55.3,55.25,55.28,9251.0,55.28,55.3,55.25,55.28,9251.0
2024-11-06 13:25:00,55.28,55.34,55.26,55.31,9573.0,55.28,55.34,55.26,55.31,9573.0
2024-11-06 13:30:00,55.31,55.37,55.29,55.32,12061.0,55.31,55.37,55.29,55.32,12061.0
2024-11-06 13:35:00,55.32,55.35,55.26,55.27,10474.0,55.32,55.35,55.26,55.27,10474.0
2024-11-06 13:40:00,55.28,55.31,55.23,55.28,10000.0,55.28,55.31,55.23,55.28,10000.0
2024-11-06 13:45:00,55.26,55.34,55.26,55.3,7465.0,55.26,55.34,55.26,55.3,7465.0
2024-11-06 13:50:00,55.3,55.34,55.29,55.3,10078.0,55.3,55.34,55.29,55.3,10078.0
2024-11-06 13:55:00,55.29,55.3,55.26,55.27,11728.0,55.29,55.3,55.26,55.27,11728.0
2024-11-06 14:00:00,55.27,55.29,55.25,55.29,10873.0,55.27,55.29,55.25,55.29,10873.0
2024-11-06 14:05:00,55.29,55.33,55.28,55.32,23155.0,55.29,55.33,55.28,55.32,23155.0
2024-11-06 14:10:00,55.32,55.37,55.31,55.34,11368.0,55.32,55.37,55.31,55.34,11368.0
2024-11-06 14:15:00,55.33,55.37,55.31,55.36,12974.0,55.33,55.37,55.31,55.36,12974.0
2024-11-06 14:20:00,55.36,55.37,55.32,55.33,11511.0,55.36,55.37,55.32,55.33,11511.0
2024-11-06 14:25:00,55.33,55.37,55.32,55.33,14958.0,55.33,55.37,55.32,55.33,14958.0
2024-11-06 14:30:00,55.33,55.37,55.32,55.35,15421.0,55.33,55.37,55.32,55.35,15421.0
2024-11-06 14:35:00,55.35,55.38,55.26,55.27,24652.0,55.35,55.38,55.26,55.27,24652.0
2024-11-06 14:40:00,55.27,55.29,55.22,55.24,10749.0,55.27,55.29,55.22,55.24,10749.0
2024-11-06 14:45:00,55.24,55.3,55.24,55.25,14098.0,55.24,55.3,55.24,55.25,14098.0
2024-11-06 14:50:00,55.24,55.24,55.15,55.19,22258.0,55.24,55.24,55.15,55.19,22258.0
2024-11-06 14:55:00,55.2,55.22,55.17,55.2,31673.0,55.2,55.22,55.17,55.2,31673.0
2024-11-06 15:00:00,55.19,55.21,55.13,55.17,27554.0,55.19,55.21,55.13,55.17,27554.0
2024-11-06 15:05:00,55.18,55.31,55.17,55.3,25710.0,55.18,55.31,55.17,55.3,25710.0
2024-11-06 15:10:00,55.32,55.39,55.3,55.37,23898.0,55.32,55.39,55.3,55.37,23898.0
2024-11-06 15:15:00,55.36,55.38,55.34,55.37,16601.0,55.36,55.38,55.34,55.37,16601.0
2024-11-06 15:20:00,55.37,55.38,55.3,55.33,18160.0,55.37,55.38,55.3,55.33,18160.0
2024-11-06 15:25:00,55.33,55.39,55.33,55.38,16926.0,55.33,55.39,55.33,55.38,16926.0
2024-11-06 15:30:00,55.38,55.39,55.34,55.38,18694.0,55.38,55.39,55.34,55.38,18694.0
2024-11-06 15:35:00,55.38,55.4,55.29,55.32,23372.0,55.38,55.4,55.29,55.32,23372.0
2024-11-06 15:40:00,55.32,55.44,55.31,55.43,29550.0,55.32,55.44,55.31,55.43,29550.0
2024-11-06 15:45:00,55.43,55.5,55.41,55.43,40644.0,55.43,55.5,55.41,55.43,40644.0
2024-11-06 15:50:00,55.44,55.48,55.34,55.44,107421.0,55.44,55.48,55.34,55.44,107421.0
2024-11-06 15:55:00,55.44,55.53,55.41,55.41,317874.0,55.44,55.53,55.41,55.41,317874.0
2024-11-07 09:30:00,55.63,55.69,55.43,55.59,35078.0,55.63,55.69,55.43,55.59,35078.0
2024-11-07 09:35:00,55.61,55.84,55.6,55.63,5343.0,55.61,55.84,55.6,55.63,5343.0
2024-11-07 09:40:00,55.59,55.8,55.59,55.67,17653.0,55.59,55.8,55.59,55.67,17653.0
2024-11-07 09:45:00,55.6,55.73,55.59,55.71,12246.0,55.6,55.73,55.59,55.71,12246.0
2024-11-07 09:50:00,55.71,55.79,55.7,55.76,10813.0,55.71,55.79,55.7,55.76,10813.0
2024-11-07 09:55:00,55.75,55.9,55.74,55.78,35797.0,55.75,55.9,55.74,55.78,35797.0
2024-11-07 10:00:00,55.79,55.79,55.69,55.71,13660.0,55.79,55.79,55.69,55.71,13660.0
2024-11-07 10:05:00,55.72,55.74,55.64,55.66,31149.0,55.72,55.74,55.64,55.66,31149.0
2024-11-07 10:10:00,55.66,55.75,55.66,55.69,17876.0,55.66,55.75,55.66,55.69,17876.0
2024-11-07 10:15:00,55.68,55.69,55.58,55.65,58238.0,55.68,55.69,55.58,55.65,58238.0
2024-11-07 10:20:00,55.67,55.74,55.67,55.71,15262.0,55.67,55.74,55.67,55.71,15262.0
2024-11-07 10:25:00,55.71,55.71,55.65,55.69,13122.0,55.71,55.71,55.65,55.69,13122.0
2024-11-07 10:30:00,55.69,55.76,55.66,55.7,22350.0,55.69,55.76,55.66,55.7,22350.0
2024-11-07 10:35:00,55.7,55.8,55.7,55.77,10381.0,55.7,55.8,55.7,55.77,10381.0
2024-11-07 10:40:00,55.77,55.81,55.74,55.77,10056.0,55.77,55.81,55.74,55.77,10056.0
2024-11-07 10:45:00,55.75,55.78,55.7,55.77,6646.0,55.75,55.78,55.7,55.77,6646.0
2024-11-07 10:50:00,55.78,55.8,55.7,55.72,22691.0,55.78,55.8,55.7,55.72,22691.0
2024-11-07 10:55:00,55.72,55.77,55.71,55.77,7803.0,55.72,55.77,55.71,55.77,7803.0
2024-11-07 11:00:00,55.78,55.87,55.77,55.83,16355.0,55.78,55.87,55.77,55.83,16355.0
2024-11-07 11:05:00,55.83,55.83,55.78,55.82,8030.0,55.83,55.83,55.78,55.82,8030.0
2024-11-07 11:10:00,55.81,55.84,55.74,55.75,14622.0,55.81,55.84,55.74,55.75,14622.0
2024-11-07 11:15:00,55.73,55.8,55.72,55.79,5286.0,55.73,55.8,55.72,55.79,5286.0
2024-11-07 11:20:00,55.78,55.82,55.77,55.79,8427.0,55.78,55.82,55.77,55.79,8427.0
2024-11-07 11:25:00,55.79,55.85,55.77,55.78,13102.0,55.79,55.85,55.77,55.78,13102.0
2024-11-07 11:30:00,55.78,55.83,55.77,55.82,9542.0,55.78,55.83,55.77,55.82,9542.0
2024-11-07 11:35:00,55.83,55.87,55.81,55.86,6192.0,55.83,55.87,55.81,55.86,6192.0
2024-11-07 11:40:00,55.85,55.99,55.84,55.99,21036.0,55.85,55.99,55.84,55.99,21036.0
2024-11-07 11:45:00,55.98,56.0,55.93,55.95,37121.0,55.98,56.0,55.93,55.95,37121.0
2024-11-07 11:50:00,55.94,55.95,55.9,55.93,24934.0,55.94,55.95,55.9,55.93,24934.0
2024-11-07 11:55:00,55.93,55.97,55.89,55.97,19325.0,55.93,55.97,55.89,55.97,19325.0
2024-11-07 12:00:00,55.97,56.19,55.96,56.17,25840.0,55.97,56.19,55.96,56.17,25840.0
2024-11-07 12:05:00,56.14,56.15,56.09,56.13,21082.0,56.14,56.15,56.09,56.13,21082.0
2024-11-07 12:10:00,56.13,56.19,56.11,56.19,12345.0,56.13,56.19,56.11,56.19,12345.0
2024-11-07 12:15:00,56.2,56.2,56.09,56.11,15694.0,56.2,56.2,56.09,56.11,15694.0
2024-11-07 12:20:00,56.11,56.12,56.04,56.06,10239.0,56.11,56.12,56.04,56.06,10239.0
2024-11-07 12:25:00,56.06,56.11,56.05,56.11,6777.0,56.06,56.11,56.05,56.11,6777.0
2024-11-07 12:30:00,56.12,56.13,56.04,56.07,9630.0,56.12,56.13,56.04,56.07,9630.0
2024-11-07 12:35:00,56.07,56.11,56.06,56.1,5403.0,56.07,56.11,56.06,56.1,5403.0
2024-11-07 12:40:00,56.1,56.11,56.06,56.07,6604.0,56.1,56.11,56.06,56.07,6604.0
2024-11-07 12:45:00,56.07,56.12,56.06,56.11,5224.0,56.07,56.12,56.06,56.11,5224.0
2024-11-07 12:50:00,56.11,56.12,56.08,56.1,4845.0,56.11,56.12,56.08,56.1,4845.0
2024-11-07 12:55:00,56.1,56.1,56.0,56.04,12902.0,56.1,56.1,56.0,56.04,12902.0
2024-11-07 13:00:00,56.05,56.06,55.97,56.0,10828.0,56.05,56.06,55.97,56.0,10828.0
2024-11-07 13:05:00,56.0,56.02,55.98,56.0,9601.0,56.0,56.02,55.98,56.0,9601.0
2024-11-07 13:10:00,55.99,55.99,55.9,55.91,24127.0,55.99,55.99,55.9,55.91,24127.0
2024-11-07 13:15:00,55.92,55.98,55.89,55.91,12329.0,55.92,55.98,55.89,55.91,12329.0
2024-11-07 13:20:00,55.91,55.94,55.88,55.92,15812.0,55.91,55.94,55.88,55.92,15812.0
2024-11-07 13:25:00,55.92,55.95,55.91,55.94,10355.0,55.92,55.95,55.91,55.94,10355.0
2024-11-07 13:30:00,55.93,55.98,55.91,55.95,8412.0,55.93,55.98,55.91,55.95,8412.0
2024-11-07 13:35:00,55.95,55.99,55.94,55.99,5753.0,55.95,55.99,55.94,55.99,5753.0
2024-11-07 13:40:00,55.99,56.0,55.92,55.94,6037.0,55.99,56.0,55.92,55.94,6037.0
2024-11-07 13:45:00,55.94,55.95,55.92,55.95,4001.0,55.94,55.95,55.92,55.95,4001.0
2024-11-07 13:50:00,55.95,56.02,55.95,56.02,8179.0,55.95,56.02,55.95,56.02,8179.0
2024-11-07 13:55:00,56.02,56.03,55.92,55.96,19851.0,56.02,56.03,55.92,55.96,19851.0
2024-11-07 14:00:00,55.96,55.96,55.85,55.87,14295.0,55.96,55.96,55.85,55.87,14295.0
2024-11-07 14:05:00,55.89,55.94,55.86,55.89,13100.0,55.89,55.94,55.86,55.89,13100.0
2024-11-07 14:10:00,55.89,55.9,55.86,55.86,8019.0,55.89,55.9,55.86,55.86,8019.0
2024-11-07 14:15:00,55.86,55.89,55.85,55.88,10396.0,55.86,55.89,55.85,55.88,10396.0
2024-11-07 14:20:00,55.88,55.9,55.79,55.79,28899.0,55.88,55.9,55.79,55.79,28899.0
2024-11-07 14:25:00,55.79,55.87,55.76,55.82,15836.0,55.79,55.87,55.76,55.82,15836.0
2024-11-07 14:30:00,55.82,55.87,55.81,55.86,12175.0,55.82,55.87,55.81,55.86,12175.0
2024-11-07 14:35:00,55.85,55.87,55.83,55.84,14473.0,55.85,55.87,55.83,55.84,14473.0
2024-11-07 14:40:00,55.83,55.83,55.74,55.78,14681.0,55.83,55.83,55.74,55.78,14681.0
2024-11-07 14:45:00,55.76,55.86,55.74,55.85,8928.0,55.76,55.86,55.74,55.85,8928.0
2024-11-07 14:50:00,55.85,55.87,55.79,55.81,9808.0,55.85,55.87,55.79,55.81,9808.0
2024-11-07 14:55:00,55.82,55.88,55.82,55.87,12099.0,55.82,55.88,55.82,55.87,12099.0
2024-11-07 15:00:00,55.88,55.88,55.8,55.83,21073.0,55.88,55.88,55.8,55.83,21073.0
2024-11-07 15:05:00,55.83,55.87,55.81,55.86,13292.0,55.83,55.87,55.81,55.86,13292.0
2024-11-07 15:10:00,55.86,55.92,55.85,55.91,13765.0,55.86,55.92,55.85,55.91,13765.0
2024-11-07 15:15:00,55.91,55.95,55.88,55.89,10739.0,55.91,55.95,55.88,55.89,10739.0
2024-11-07 15:20:00,55.88,55.91,55.83,55.86,19859.0,55.88,55.91,55.83,55.86,19859.0
2024-11-07 15:25:00,55.86,55.89,55.81,55.82,16884.0,55.86,55.89,55.81,55.82,16884.0
2024-11-07 15:30:00,55.81,55.83,55.78,55.81,19281.0,55.81,55.83,55.78,55.81,19281.0
2024-11-07 15:35:00,55.82,55.87,55.78,55.8,23885.0,55.82,55.87,55.78,55.8,23885.0
2024-11-07 15:40:00,55.8,55.88,55.78,55.88,21309.0,55.8,55.88,55.78,55.88,21309.0
2024-11-07 15:45:00,55.88,55.89,55.82,55.83,29635.0,55.88,55.89,55.82,55.83,29635.0
2024-11-07 15:50:00,55.82,55.84,55.74,55.82,90172.0,55.82,55.84,55.74,55.82,90172.0
2024-11-07 15:55:00,55.81,55.81,55.72,55.79,257903.0,55.81,55.81,55.72,55.79,257903.0
2024-11-08 09:30:00,55.87,55.93,55.82,55.88,24113.0,55.87,55.93,55.82,55.88,24113.0
2024-11-08 09:35:00,55.95,55.97,55.8,55.84,14299.0,55.95,55.97,55.8,55.84,14299.0
2024-11-08 09:40:00,55.81,55.98,55.81,55.98,6600.0,55.81,55.98,55.81,55.98,6600.0
2024-11-08 09:45:00,55.95,56.17,55.94,56.13,21500.0,55.95,56.17,55.94,56.13,21500.0
2024-11-08 09:50:00,56.13,56.16,56.08,56.13,18407.0,56.13,56.16,56.08,56.13,18407.0
2024-11-08 09:55:00,56.13,56.22,56.09,56.17,10879.0,56.13,56.22,56.09,56.17,10879.0
2024-11-08 10:00:00,56.18,56.36,56.14,56.35,16702.0,56.18,56.36,56.14,56.35,16702.0
2024-11-08 10:05:00,56.34,56.41,56.29,56.37,16500.0,56.34,56.41,56.29,56.37,16500.0
2024-11-08 10:10:00,56.34,56.34,56.25,56.31,14937.0,56.34,56.34,56.25,56.31,14937.0
2024-11-08 10:15:00,56.31,56.44,56.31,56.44,8697.0,56.31,56.44,56.31,56.44,8697.0
2024-11-08 10:20:00,56.44,56.48,56.39,56.47,24281.0,56.44,56.48,56.39,56.47,24281.0
2024-11-08 10:25:00,56.45,56.46,56.28,56.28,11593.0,56.45,56.46,56.28,56.28,11593.0
2024-11-08 10:30:00,56.28,56.32,56.24,56.25,11817.0,56.28,56.32,56.24,56.25,11817.0
2024-11-08 10:35:00,56.27,56.38,56.24,56.37,24544.0,56.27,56.38,56.24,56.37,24544.0
2024-11-08 10:40:00,56.38,56.38,56.3,56.32,7696.0,56.38,56.38,56.3,56.32,7696.0
2024-11-08 10:45:00,56.33,56.34,56.28,56.32,11406.0,56.33,56.34,56.28,56.32,11406.0
2024-11-08 10:50:00,56.31,56.34,56.29,56.32,9873.0,56.31,56.34,56.29,56.32,9873.0
2024-11-08 10:55:00,56.33,56.44,56.32,56.44,12402.0,56.33,56.44,56.32,56.44,12402.0
2024-11-08 11:00:00,56.45,56.45,56.39,56.39,14184.0,56.45,56.45,56.39,56.39,14184.0
2024-11-08 11:05:00,56.4,56.43,56.36,56.41,11193.0,56.4,56.43,56.36,56.41,11193.0
2024-11-08 11:10:00,56.42,56.42,56.31,56.33,15294.0,56.42,56.42,56.31,56.33,15294.0
2024-11-08 11:15:00,56.33,56.35,56.3,56.31,10417.0,56.33,56.35,56.3,56.31,10417.0
2024-11-08 11:20:00,56.32,56.33,56.29,56.3,13648.0,56.32,56.33,56.29,56.3,13648.0
2024-11-08 11:25:00,56.3,56.34,56.29,56.29,14563.0,56.3,56.34,56.29,56.29,14563.0
2024-11-08 11:30:00,56.31,56.32,56.25,56.31,9675.0,56.31,56.32,56.25,56.31,9675.0
2024-11-08 11:35:00,56.32,56.36,56.3,56.35,15613.0,56.32,56.36,56.3,56.35,15613.0
2024-11-08 11:40:00,56.35,56.36,56.3,56.35,7951.0,56.35,56.36,56.3,56.35,7951.0
2024-11-08 11:45:00,56.34,56.36,56.32,56.36,8871.0,56.34,56.36,56.32,56.36,8871.0
2024-11-08 11:50:00,56.36,56.38,56.33,56.34,6153.0,56.36,56.38,56.33,56.34,6153.0
2024-11-08 11:55:00,56.34,56.37,56.33,56.37,8578.0,56.34,56.37,56.33,56.37,8578.0
2024-11-08 12:00:00,56.38,56.45,56.36,56.45,10138.0,56.38,56.45,56.36,56.45,10138.0
2024-11-08 12:05:00,56.46,56.5,56.46,56.49,3799.0,56.46,56.5,56.46,56.49,3799.0
2024-11-08 12:10:00,56.49,56.51,56.47,56.49,9394.0,56.49,56.51,56.47,56.49,9394.0
2024-11-08 12:15:00,56.5,56.5,56.45,56.48,7181.0,56.5,56.5,56.45,56.48,7181.0
2024-11-08 12:20:00,56.48,56.51,56.45,56.45,7233.0,56.48,56.51,56.45,56.45,7233.0
2024-11-08 12:25:00,56.46,56.46,56.42,56.43,7211.0,56.46,56.46,56.42,56.43,7211.0
2024-11-08 12:30:00,56.41,56.47,56.41,56.47,8216.0,56.41,56.47,56.41,56.47,8216.0
2024-11-08 12:35:00,56.46,56.47,56.42,56.43,8903.0,56.46,56.47,56.42,56.43,8903.0
2024-11-08 12:40:00,56.43,56.46,56.42,56.46,23281.0,56.43,56.46,56.42,56.46,23281.0
2024-11-08 12:45:00,56.48,56.51,56.47,56.51,12005.0,56.48,56.51,56.47,56.51,12005.0
2024-11-08 12:50:00,56.52,56.57,56.51,56.52,20599.0,56.52,56.57,56.51,56.52,20599.0
2024-11-08 12:55:00,56.53,56.53,56.49,56.49,4988.0,56.53,56.53,56.49,56.49,4988.0
2024-11-08 13:00:00,56.49,56.51,56.45,56.46,6816.0,56.49,56.51,56.45,56.46,6816.0
2024-11-08 13:05:00,56.47,56.48,56.42,56.44,9145.0,56.47,56.48,56.42,56.44,9145.0
2024-11-08 13:10:00,56.43,56.44,56.42,56.43,4204.0,56.43,56.44,56.42,56.43,4204.0
2024-11-08 13:15:00,56.43,56.43,56.38,56.43,11524.0,56.43,56.43,56.38,56.43,11524.0
2024-11-08 13:20:00,56.43,56.45,56.39,56.39,4447.0,56.43,56.45,56.39,56.39,4447.0
2024-11-08 13:25:00,56.4,56.42,56.37,56.42,6374.0,56.4,56.42,56.37,56.42,6374.0
2024-11-08 13:30:00,56.41,56.45,56.4,56.45,3466.0,56.41,56.45,56.4,56.45,3466.0
2024-11-08 13:35:00,56.45,56.48,56.43,56.44,10831.0,56.45,56.48,56.43,56.44,10831.0
2024-11-08 13:40:00,56.45,56.47,56.44,56.47,6397.0,56.45,56.47,56.44,56.47,6397.0
2024-11-08 13:45:00,56.47,56.47,56.42,56.43,6737.0,56.47,56.47,56.42,56.43,6737.0
2024-11-08 13:50:00,56.43,56.44,56.37,56.38,5890.0,56.43,56.44,56.37,56.38,5890.0
2024-11-08 13:55:00,56.38,56.4,56.36,56.39,6377.0,56.38,56.4,56.36,56.39,6377.0
2024-11-08 14:00:00,56.39,56.4,56.36,56.37,6159.0,56.39,56.4,56.36,56.37,6159.0
2024-11-08 14:05:00,56.37,56.43,56.37,56.43,4583.0,56.37,56.43,56.37,56.43,4583.0
2024-11-08 14:10:00,56.43,56.43,56.35,56.36,16052.0,56.43,56.43,56.35,56.36,16052.0
2024-11-08 14:15:00,56.36,56.4,56.36,56.37,6400.0,56.36,56.4,56.36,56.37,6400.0
2024-11-08 14:20:00,56.37,56.37,56.35,56.36,6558.0,56.37,56.37,56.35,56.36,6558.0
2024-11-08 14:25:00,56.36,56.38,56.33,56.35,8175.0,56.36,56.38,56.33,56.35,8175.0
2024-11-08 14:30:00,56.35,56.37,56.34,56.35,5502.0,56.35,56.37,56.34,56.35,5502.0
2024-11-08 14:35:00,56.35,56.39,56.34,56.39,11754.0,56.35,56.39,56.34,56.39,11754.0
2024-11-08 14:40:00,56.39,56.41,56.36,56.37,7367.0,56.39,56.41,56.36,56.37,7367.0
2024-11-08 14:45:00,56.37,56.38,56.33,56.34,20062.0,56.37,56.38,56.33,56.34,20062.0
2024-11-08 14:50:00,56.33,56.33,56.27,56.28,10559.0,56.33,56.33,56.27,56.28,10559.0
2024-11-08 14:55:00,56.28,56.31,56.26,56.31,20935.0,56.28,56.31,56.26,56.31,20935.0
2024-11-08 15:00:00,56.3,56.33,56.26,56.29,9811.0,56.3,56.33,56.26,56.29,9811.0
2024-11-08 15:05:00,56.29,56.29,56.23,56.25,15141.0,56.29,56.29,56.23,56.25,15141.0
2024-11-08 15:10:00,56.25,56.26,56.24,56.26,15294.0,56.25,56.26,56.24,56.26,15294.0
2024-11-08 15:15:00,56.26,56.27,56.23,56.23,10892.0,56.26,56.27,56.23,56.23,10892.0
2024-11-08 15:20:00,56.23,56.24,56.2,56.21,11530.0,56.23,56.24,56.2,56.21,11530.0
2024-11-08 15:25:00,56.2,56.24,56.18,56.2,16028.0,56.2,56.24,56.18,56.2,16028.0
2024-11-08 15:30:00,56.2,56.23,56.17,56.18,15517.0,56.2,56.23,56.17,56.18,15517.0
2024-11-08 15:35:00,56.18,56.18,56.07,56.1,36055.0,56.18,56.18,56.07,56.1,36055.0
2024-11-08 15:40:00,56.1,56.12,56.07,56.09,42121.0,56.1,56.12,56.07,56.09,42121.0
2024-11-08 15:45:00,56.09,56.13,56.08,56.1,39864.0,56.09,56.13,56.08,56.1,39864.0
2024-11-08 15:50:00,56.09,56.14,56.02,56.04,106718.0,56.09,56.14,56.02,56.04,106718.0
2024-11-08 15:55:00,56.04,56.15,56.01,56.13,260295.0,56.04,56.15,56.01,56.13,260295.0
2024-11-11 09:30:00,56.24,56.43,56.24,56.3,53741.0,56.24,56.43,56.24,56.3,53741.0
2024-11-11 09:35:00,56.3,56.49,56.3,56.49,5070.0,56.3,56.49,56.3,56.49,5070.0
2024-11-11 09:40:00,56.5,56.63,56.47,56.63,21822.0,56.5,56.63,56.47,56.63,21822.0
2024-11-11 09:45:00,56.59,56.59,56.46,56.57,5600.0,56.59,56.59,56.46,56.57,5600.0
2024-11-11 09:50:00,56.54,56.66,56.51,56.66,15939.0,56.54,56.66,56.51,56.66,15939.0
2024-11-11 09:55:00,56.7,56.74,56.68,56.69,4511.0,56.7,56.74,56.68,56.69,4511.0
2024-11-11 10:00:00,56.68,56.81,56.67,56.75,17565.0,56.68,56.81,56.67,56.75,17565.0
2024-11-11 10:05:00,56.72,56.76,56.59,56.6,9593.0,56.72,56.76,56.59,56.6,9593.0
2024-11-11 10:10:00,56.59,56.63,56.51,56.54,24612.0,56.59,56.63,56.51,56.54,24612.0
2024-11-11 10:15:00,56.53,56.53,56.46,56.5,6203.0,56.53,56.53,56.46,56.5,6203.0
2024-11-11 10:20:00,56.54,56.58,56.5,56.53,6582.0,56.54,56.58,56.5,56.53,6582.0
2024-11-11 10:25:00,56.52,56.61,56.52,56.59,8323.0,56.52,56.61,56.52,56.59,8323.0
2024-11-11 10:30:00,56.59,56.71,56.59,56.71,16898.0,56.59,56.71,56.59,56.71,16898.0
2024-11-11 10:35:00,56.73,56.89,56.67,56.87,32010.0,56.73,56.89,56.67,56.87,32010.0
2024-11-11 10:40:00,56.88,56.9,56.69,56.71,42175.0,56.88,56.9,56.69,56.71,42175.0
2024-11-11 10:45:00,56.72,56.8,56.71,56.78,6149.0,56.72,56.8,56.71,56.78,6149.0
2024-11-11 10:50:00,56.76,56.85,56.72,56.81,17805.0,56.76,56.85,56.72,56.81,17805.0
2024-11-11 10:55:00,56.81,56.83,56.77,56.81,9286.0,56.81,56.83,56.77,56.81,9286.0
2024-11-11 11:00:00,56.84,56.91,56.83,56.83,3734.0,56.84,56.91,56.83,56.83,3734.0
2024-11-11 11:05:00,56.82,56.82,56.78,56.8,6610.0,56.82,56.82,56.78,56.8,6610.0
2024-11-11 11:10:00,56.8,56.81,56.76,56.8,17192.0,56.8,56.81,56.76,56.8,17192.0
2024-11-11 11:15:00,56.79,56.8,56.76,56.77,10570.0,56.79,56.8,56.76,56.77,10570.0
2024-11-11 11:20:00,56.76,56.76,56.72,56.73,10190.0,56.76,56.76,56.72,56.73,10190.0
2024-11-11 11:25:00,56.73,56.78,56.72,56.75,12552.0,56.73,56.78,56.72,56.75,12552.0
2024-11-11 11:30:00,56.75,56.83,56.73,56.83,13732.0,56.75,56.83,56.73,56.83,13732.0
2024-11-11 11:35:00,56.84,56.85,56.8,56.81,15870.0,56.84,56.85,56.8,56.81,15870.0
2024-11-11 11:40:00,56.8,56.82,56.77,56.8,7521.0,56.8,56.82,56.77,56.8,7521.0
2024-11-11 11:45:00,56.8,56.88,56.8,56.87,6757.0,56.8,56.88,56.8,56.87,6757.0
2024-11-11 11:50:00,56.87,56.87,56.85,56.86,3135.0,56.87,56.87,56.85,56.86,3135.0
2024-11-11 11:55:00,56.86,56.89,56.86,56.88,2592.0,56.86,56.89,56.86,56.88,2592.0
2024-11-11 12:00:00,56.88,56.91,56.87,56.9,4595.0,56.88,56.91,56.87,56.9,4595.0
2024-11-11 12:05:00,56.9,56.9,56.87,56.88,3659.0,56.9,56.9,56.87,56.88,3659.0
2024-11-11 12:10:00,56.88,56.95,56.88,56.95,6999.0,56.88,56.95,56.88,56.95,6999.0
2024-11-11 12:15:00,56.94,56.98,56.93,56.96,10351.0,56.94,56.98,56.93,56.96,10351.0
2024-11-11 12:20:00,56.94,56.97,56.92,56.92,9112.0,56.94,56.97,56.92,56.92,9112.0
2024-11-11 12:25:00,56.93,56.95,56.89,56.95,5152.0,56.93,56.95,56.89,56.95,5152.0
2024-11-11 12:30:00,56.95,56.95,56.92,56.92,3630.0,56.95,56.95,56.92,56.92,3630.0
2024-11-11 12:35:00,56.91,56.91,56.88,56.89,5477.0,56.91,56.91,56.88,56.89,5477.0
2024-11-11 12:40:00,56.91,56.95,56.89,56.91,9568.0,56.91,56.95,56.89,56.91,9568.0
2024-11-11 12:45:00,56.92,56.92,56.88,56.89,5057.0,56.92,56.92,56.88,56.89,5057.0
2024-11-11 12:50:00,56.89,56.9,56.85,56.86,6354.0,56.89,56.9,56.85,56.86,6354.0
2024-11-11 12:55:00,56.85,56.87,56.85,56.86,2539.0,56.85,56.87,56.85,56.86,2539.0
2024-11-11 13:00:00,56.86,56.87,56.8,56.8,10421.0,56.86,56.87,56.8,56.8,10421.0
2024-11-11 13:05:00,56.79,56.82,56.78,56.82,5861.0,56.79,56.82,56.78,56.82,5861.0
2024-11-11 13:10:00,56.82,56.86,56.8,56.85,15705.0,56.82,56.86,56.8,56.85,15705.0
2024-11-11 13:15:00,56.87,56.87,56.86,56.86,5314.0,56.87,56.87,56.86,56.86,5314.0
2024-11-11 13:20:00,56.86,56.86,56.79,56.8,7099.0,56.86,56.86,56.79,56.8,7099.0
2024-11-11 13:25:00,56.8,56.84,56.8,56.84,4757.0,56.8,56.84,56.8,56.84,4757.0
2024-11-11 13:30:00,56.82,56.85,56.8,56.84,7145.0,56.82,56.85,56.8,56.84,7145.0
2024-11-11 13:35:00,56.85,56.89,56.84,56.89,7107.0,56.85,56.89,56.84,56.89,7107.0
2024-11-11 13:40:00,56.89,56.93,56.89,56.93,3953.0,56.89,56.93,56.89,56.93,3953.0
2024-11-11 13:45:00,56.93,56.97,56.92,56.95,6167.0,56.93,56.97,56.92,56.95,6167.0
2024-11-11 13:50:00,56.95,56.99,56.95,56.96,5639.0,56.95,56.99,56.95,56.96,5639.0
2024-11-11 13:55:00,56.97,56.97,56.93,56.94,5496.0,56.97,56.97,56.93,56.94,5496.0
2024-11-11 14:00:00,56.93,56.93,56.9,56.91,11679.0,56.93,56.93,56.9,56.91,11679.0
2024-11-11 14:05:00,56.91,56.94,56.91,56.92,8231.0,56.91,56.94,56.91,56.92,8231.0
2024-11-11 14:10:00,56.91,56.93,56.89,56.91,33847.0,56.91,56.93,56.89,56.91,33847.0
2024-11-11 14:15:00,56.91,56.97,56.91,56.94,12210.0,56.91,56.97,56.91,56.94,12210.0
2024-11-11 14:20:00,56.93,56.93,56.88,56.89,8992.0,56.93,56.93,56.88,56.89,8992.0
2024-11-11 14:25:00,56.89,56.94,56.88,56.93,10847.0,56.89,56.94,56.88,56.93,10847.0
2024-11-11 14:30:00,56.93,56.93,56.92,56.92,5578.0,56.93,56.93,56.92,56.92,5578.0
2024-11-11 14:35:00,56.92,56.92,56.89,56.9,9656.0,56.92,56.92,56.89,56.9,9656.0
2024-11-11 14:40:00,56.89,56.9,56.87,56.88,6694.0,56.89,56.9,56.87,56.88,6694.0
2024-11-11 14:45:00,56.88,56.89,56.87,56.89,4482.0,56.88,56.89,56.87,56.89,4482.0
2024-11-11 14:50:00,56.89,56.92,56.87,56.87,18171.0,56.89,56.92,56.87,56.87,18171.0
2024-11-11 14:55:00,56.87,56.9,56.87,56.9,5459.0,56.87,56.9,56.87,56.9,5459.0
2024-11-11 15:00:00,56.9,56.9,56.85,56.86,12160.0,56.9,56.9,56.85,56.86,12160.0
2024-11-11 15:05:00,56.87,56.9,56.86,56.9,8442.0,56.87,56.9,56.86,56.9,8442.0
2024-11-11 15:10:00,56.9,56.91,56.87,56.87,13773.0,56.9,56.91,56.87,56.87,13773.0
2024-11-11 15:15:00,56.88,56.9,56.85,56.9,10923.0,56.88,56.9,56.85,56.9,10923.0
2024-11-11 15:20:00,56.89,56.9,56.83,56.85,12967.0,56.89,56.9,56.83,56.85,12967.0
2024-11-11 15:25:00,56.85,56.85,56.81,56.85,18398.0,56.85,56.85,56.81,56.85,18398.0
2024-11-11 15:30:00,56.85,56.85,56.77,56.8,23479.0,56.85,56.85,56.77,56.8,23479.0
2024-11-11 15:35:00,56.8,56.85,56.77,56.85,17494.0,56.8,56.85,56.77,56.85,17494.0
2024-11-11 15:40:00,56.85,56.87,56.82,56.85,17507.0,56.85,56.87,56.82,56.85,17507.0
2024-11-11 15:45:00,56.85,56.87,56.84,56.86,38109.0,56.85,56.87,56.84,56.86,38109.0
2024-11-11 15:50:00,56.86,56.93,56.84,56.86,107680.0,56.86,56.93,56.84,56.86,107680.0
2024-11-11 15:55:00,56.86,56.87,56.69,56.74,165457.0,56.86,56.87,56.69,56.74,165457.0
2024-11-12 09:30:00,56.81,57.23,56.79,57.16,43981.0,56.81,57.23,56.79,57.16,43981.0
2024-11-12 09:35:00,57.18,57.24,57.04,57.12,23543.0,57.18,57.24,57.04,57.12,23543.0
2024-11-12 09:40:00,57.07,57.2,57.05,57.07,15238.0,57.07,57.2,57.05,57.07,15238.0
2024-11-12 09:45:00,57.08,57.1,56.88,56.89,14046.0,57.08,57.1,56.88,56.89,14046.0
2024-11-12 09:50:00,56.88,57.04,56.81,56.87,43786.0,56.88,57.04,56.81,56.87,43786.0
2024-11-12 09:55:00,56.9,57.01,56.87,57.0,48952.0,56.9,57.01,56.87,57.0,48952.0
2024-11-12 10:00:00,56.98,56.99,56.76,56.78,15474.0,56.98,56.99,56.76,56.78,15474.0
2024-11-12 10:05:00,56.79,56.85,56.73,56.76,9243.0,56.79,56.85,56.73,56.76,9243.0
2024-11-12 10:10:00,56.77,56.81,56.74,56.74,12903.0,56.77,56.81,56.74,56.74,12903.0
2024-11-12 10:15:00,56.75,56.8,56.71,56.73,13067.0,56.75,56.8,56.71,56.73,13067.0
2024-11-12 10:20:00,56.74,56.75,56.62,56.63,13098.0,56.74,56.75,56.62,56.63,13098.0
2024-11-12 10:25:00,56.63,56.66,56.56,56.56,15451.0,56.63,56.66,56.56,56.56,15451.0
2024-11-12 10:30:00,56.55,56.61,56.51,56.57,17624.0,56.55,56.61,56.51,56.57,17624.0
2024-11-12 10:35:00,56.59,56.64,56.57,56.63,10902.0,56.59,56.64,56.57,56.63,10902.0
2024-11-12 10:40:00,56.63,56.65,56.57,56.61,20851.0,56.63,56.65,56.57,56.61,20851.0
2024-11-12 10:45:00,56.61,56.64,56.55,56.58,11511.0,56.61,56.64,56.55,56.58,11511.0
2024-11-12 10:50:00,56.57,56.61,56.56,56.61,8303.0,56.57,56.61,56.56,56.61,8303.0
2024-11-12 10:55:00,56.6,56.69,56.6,56.67,17211.0,56.6,56.69,56.6,56.67,17211.0
2024-11-12 11:00:00,56.67,56.76,56.66,56.75,9282.0,56.67,56.76,56.66,56.75,9282.0
2024-11-12 11:05:00,56.76,56.92,56.75,56.88,21580.0,56.76,56.92,56.75,56.88,21580.0
2024-11-12 11:10:00,56.88,56.9,56.81,56.85,13964.0,56.88,56.9,56.81,56.85,13964.0
2024-11-12 11:15:00,56.85,56.87,56.75,56.85,14402.0,56.85,56.87,56.75,56.85,14402.0
2024-11-12 11:20:00,56.84,56.84,56.8,56.82,4965.0,56.84,56.84,56.8,56.82,4965.0
2024-11-12 11:25:00,56.82,56.82,56.75,56.75,8978.0,56.82,56.82,56.75,56.75,8978.0
2024-11-12 11:30:00,56.76,56.77,56.69,56.7,8912.0,56.76,56.77,56.69,56.7,8912.0
2024-11-12 11:35:00,56.71,56.74,56.66,56.66,6480.0,56.71,56.74,56.66,56.66,6480.0
2024-11-12 11:40:00,56.66,56.7,56.66,56.68,11270.0,56.66,56.7,56.66,56.68,11270.0
2024-11-12 11:45:00,56.68,56.71,56.68,56.69,4956.0,56.68,56.71,56.68,56.69,4956.0
2024-11-12 11:50:00,56.69,56.76,56.68,56.74,10500.0,56.69,56.76,56.68,56.74,10500.0
2024-11-12 11:55:00,56.74,56.74,56.68,56.71,11508.0,56.74,56.74,56.68,56.71,11508.0
2024-11-12 12:00:00,56.7,56.8,56.69,56.8,17263.0,56.7,56.8,56.69,56.8,17263.0
2024-11-12 12:05:00,56.8,56.83,56.78,56.8,10077.0,56.8,56.83,56.78,56.8,10077.0
2024-11-12 12:10:00,56.8,56.84,56.8,56.84,6123.0,56.8,56.84,56.8,56.84,6123.0
2024-11-12 12:15:00,56.85,56.85,56.79,56.8,7836.0,56.85,56.85,56.79,56.8,7836.0
2024-11-12 12:20:00,56.8,56.88,56.78,56.87,77451.0,56.8,56.88,56.78,56.87,77451.0
2024-11-12 12:25:00,56.87,56.92,56.86,56.92,4308.0,56.87,56.92,56.86,56.92,4308.0
2024-11-12 12:30:00,56.93,56.94,56.88,56.94,8138.0,56.93,56.94,56.88,56.94,8138.0
2024-11-12 12:35:00,56.94,56.97,56.92,56.96,6480.0,56.94,56.97,56.92,56.96,6480.0
2024-11-12 12:40:00,56.95,56.97,56.88,56.89,8198.0,56.95,56.97,56.88,56.89,8198.0
2024-11-12 12:45:00,56.9,56.92,56.87,56.87,4382.0,56.9,56.92,56.87,56.87,4382.0
2024-11-12 12:50:00,56.88,56.91,56.86,56.86,16491.0,56.88,56.91,56.86,56.86,16491.0
2024-11-12 12:55:00,56.87,56.91,56.83,56.86,19274.0,56.87,56.91,56.83,56.86,19274.0
2024-11-12 13:00:00,56.86,56.86,56.75,56.8,24695.0,56.86,56.86,56.75,56.8,24695.0
2024-11-12 13:05:00,56.8,56.86,56.79,56.85,4827.0,56.8,56.86,56.79,56.85,4827.0
2024-11-12 13:10:00,56.87,56.89,56.83,56.89,11025.0,56.87,56.89,56.83,56.89,11025.0
2024-11-12 13:15:00,56.9,56.96,56.89,56.96,8678.0,56.9,56.96,56.89,56.96,8678.0
2024-11-12 13:20:00,56.97,56.97,56.89,56.91,13392.0,56.97,56.97,56.89,56.91,13392.0
2024-11-12 13:25:00,56.91,56.95,56.9,56.95,7537.0,56.91,56.95,56.9,56.95,7537.0
2024-11-12 13:30:00,56.96,57.0,56.95,56.98,7690.0,56.96,57.0,56.95,56.98,7690.0
2024-11-12 13:35:00,56.98,57.05,56.97,57.03,6428.0,56.98,57.05,56.97,57.03,6428.0
2024-11-12 13:40:00,57.05,57.08,57.04,57.08,7155.0,57.05,57.08,57.04,57.08,7155.0
2024-11-12 13:45:00,57.08,57.08,57.05,57.05,5862.0,57.08,57.08,57.05,57.05,5862.0
2024-11-12 13:50:00,57.05,57.06,57.02,57.03,6409.0,57.05,57.06,57.02,57.03,6409.0
2024-11-12 13:55:00,57.03,57.09,57.02,57.06,6579.0,57.03,57.09,57.02,57.06,6579.0
2024-11-12 14:00:00,57.06,57.11,57.06,57.11,6833.0,57.06,57.11,57.06,57.11,6833.0
2024-11-12 14:05:00,57.1,57.14,57.1,57.12,9682.0,57.1,57.14,57.1,57.12,9682.0
2024-11-12 14:10:00,57.13,57.18,57.12,57.16,11519.0,57.13,57.18,57.12,57.16,11519.0
2024-11-12 14:15:00,57.16,57.21,57.15,57.19,8553.0,57.16,57.21,57.15,57.19,8553.0
2024-11-12 14:20:00,57.19,57.21,57.17,57.2,7296.0,57.19,57.21,57.17,57.2,7296.0
2024-11-12 14:25:00,57.2,57.2,57.14,57.16,14933.0,57.2,57.2,57.14,57.16,14933.0
2024-11-12 14:30:00,57.16,57.18,57.14,57.17,10075.0,57.16,57.18,57.14,57.17,10075.0
2024-11-12 14:35:00,57.16,57.16,57.12,57.15,6129.0,57.16,57.16,57.12,57.15,6129.0
2024-11-12 14:40:00,57.15,57.17,57.14,57.16,47468.0,57.15,57.17,57.14,57.16,47468.0
2024-11-12 14:45:00,57.15,57.18,57.13,57.17,7214.0,57.15,57.18,57.13,57.17,7214.0
2024-11-12 14:50:00,57.18,57.22,57.17,57.19,11569.0,57.18,57.22,57.17,57.19,11569.0
2024-11-12 14:55:00,57.18,57.19,57.14,57.15,8442.0,57.18,57.19,57.14,57.15,8442.0
2024-11-12 15:00:00,57.15,57.15,57.12,57.14,7453.0,57.15,57.15,57.12,57.14,7453.0
2024-11-12 15:05:00,57.14,57.16,57.14,57.16,23080.0,57.14,57.16,57.14,57.16,23080.0
2024-11-12 15:10:00,57.15,57.16,57.11,57.12,7602.0,57.15,57.16,57.11,57.12,7602.0
2024-11-12 15:15:00,57.12,57.14,57.09,57.14,9602.0,57.12,57.14,57.09,57.14,9602.0
2024-11-12 15:20:00,57.14,57.16,57.12,57.16,7742.0,57.14,57.16,57.12,57.16,7742.0
2024-11-12 15:25:00,57.16,57.16,57.11,57.13,11017.0,57.16,57.16,57.11,57.13,11017.0
2024-11-12 15:30:00,57.13,57.14,57.11,57.11,17042.0,57.13,57.14,57.11,57.11,17042.0
2024-11-12 15:35:00,57.12,57.17,57.1,57.15,19196.0,57.12,57.17,57.1,57.15,19196.0
2024-11-12 15:40:00,57.14,57.18,57.12,57.14,16678.0,57.14,57.18,57.12,57.14,16678.0
2024-11-12 15:45:00,57.13,57.16,57.11,57.14,21275.0,57.13,57.16,57.11,57.14,21275.0
2024-11-12 15:50:00,57.15,57.18,57.09,57.14,105781.0,57.15,57.18,57.09,57.14,105781.0
2024-11-12 15:55:00,57.14,57.21,57.13,57.17,197444.0,57.14,57.21,57.13,57.17,197444.0
2024-11-13 09:30:00,57.09,57.33,57.05,57.3,73289.0,57.09,57.33,57.05,57.3,73289.0
2024-11-13 09:35:00,57.38,57.45,57.29,57.45,8602.0,57.38,57.45,57.29,57.45,8602.0
2024-11-13 09:40:00,57.44,57.51,57.35,57.43,7738.0,57.44,57.51,57.35,57.43,7738.0
2024-11-13 09:45:00,57.42,57.52,57.41,57.45,13951.0,57.42,57.52,57.41,57.45,13951.0
2024-11-13 09:50:00,57.44,57.5,57.39,57.41,19277.0,57.44,57.5,57.39,57.41,19277.0
2024-11-13 09:55:00,57.43,57.55,57.43,57.55,18362.0,57.43,57.55,57.43,57.55,18362.0
2024-11-13 10:00:00,57.56,57.56,57.46,57.46,9629.0,57.56,57.56,57.46,57.46,9629.0
2024-11-13 10:05:00,57.47,57.47,57.31,57.39,10156.0,57.47,57.47,57.31,57.39,10156.0
2024-11-13 10:10:00,57.41,57.48,57.38,57.38,11508.0,57.41,57.48,57.38,57.38,11508.0
2024-11-13 10:15:00,57.38,57.4,57.34,57.38,17974.0,57.38,57.4,57.34,57.38,17974.0
2024-11-13 10:20:00,57.38,57.44,57.36,57.43,5987.0,57.38,57.44,57.36,57.43,5987.0
2024-11-13 10:25:00,57.43,57.44,57.39,57.44,10237.0,57.43,57.44,57.39,57.44,10237.0
2024-11-13 10:30:00,57.44,57.49,57.41,57.48,11671.0,57.44,57.49,57.41,57.48,11671.0
2024-11-13 10:35:00,57.48,57.57,57.47,57.51,22533.0,57.48,57.57,57.47,57.51,22533.0
2024-11-13 10:40:00,57.52,57.64,57.5,57.62,11388.0,57.52,57.64,57.5,57.62,11388.0
2024-11-13 10:45:00,57.63,57.77,57.62,57.68,21575.0,57.63,57.77,57.62,57.68,21575.0
2024-11-13 10:50:00,57.68,57.69,57.65,57.68,9048.0,57.68,57.69,57.65,57.68,9048.0
2024-11-13 10:55:00,57.69,57.72,57.68,57.69,29131.0,57.69,57.72,57.68,57.69,29131.0
2024-11-13 11:00:00,57.71,57.73,57.7,57.73,5554.0,57.71,57.73,57.7,57.73,5554.0
2024-11-13 11:05:00,57.73,57.78,57.71,57.77,7230.0,57.73,57.78,57.71,57.77,7230.0
2024-11-13 11:10:00,57.76,57.78,57.66,57.66,19206.0,57.76,57.78,57.66,57.66,19206.0
2024-11-13 11:15:00,57.67,57.71,57.65,57.66,7598.0,57.67,57.71,57.65,57.66,7598.0
2024-11-13 11:20:00,57.66,57.67,57.63,57.64,7496.0,57.66,57.67,57.63,57.64,7496.0
2024-11-13 11:25:00,57.65,57.66,57.61,57.65,10449.0,57.65,57.66,57.61,57.65,10449.0
2024-11-13 11:30:00,57.65,57.66,57.51,57.52,24239.0,57.65,57.66,57.51,57.52,24239.0
2024-11-13 11:35:00,57.52,57.56,57.5,57.54,15294.0,57.52,57.56,57.5,57.54,15294.0
2024-11-13 11:40:00,57.56,57.59,57.55,57.57,7612.0,57.56,57.59,57.55,57.57,7612.0
2024-11-13 11:45:00,57.57,57.64,57.57,57.61,8471.0,57.57,57.64,57.57,57.61,8471.0
2024-11-13 11:50:00,57.61,57.63,57.6,57.63,6175.0,57.61,57.63,57.6,57.63,6175.0
2024-11-13 11:55:00,57.62,57.65,57.6,57.64,10240.0,57.62,57.65,57.6,57.64,10240.0
2024-11-13 12:00:00,57.64,57.65,57.63,57.63,4762.0,57.64,57.65,57.63,57.63,4762.0
2024-11-13 12:05:00,57.64,57.68,57.62,57.67,14325.0,57.64,57.68,57.62,57.67,14325.0
2024-11-13 12:10:00,57.66,57.73,57.66,57.72,9908.0,57.66,57.73,57.66,57.72,9908.0
2024-11-13 12:15:00,57.73,57.77,57.68,57.69,13651.0,57.73,57.77,57.68,57.69,13651.0
2024-11-13 12:20:00,57.69,57.71,57.66,57.68,21532.0,57.69,57.71,57.66,57.68,21532.0
2024-11-13 12:25:00,57.68,57.73,57.68,57.73,12818.0,57.68,57.73,57.68,57.73,12818.0
2024-11-13 12:30:00,57.73,57.74,57.68,57.69,11357.0,57.73,57.74,57.68,57.69,11357.0
2024-11-13 12:35:00,57.69,57.81,57.68,57.81,22642.0,57.69,57.81,57.68,57.81,22642.0
2024-11-13 12:40:00,57.81,57.83,57.78,57.8,15632.0,57.81,57.83,57.78,57.8,15632.0
2024-11-13 12:45:00,57.8,57.9,57.8,57.87,10672.0,57.8,57.9,57.8,57.87,10672.0
2024-11-13 12:50:00,57.89,57.91,57.82,57.86,12651.0,57.89,57.91,57.82,57.86,12651.0
2024-11-13 12:55:00,57.87,57.95,57.85,57.95,20129.0,57.87,57.95,57.85,57.95,20129.0
2024-11-13 13:00:00,57.95,57.97,57.92,57.93,14849.0,57.95,57.97,57.92,57.93,14849.0
2024-11-13 13:05:00,57.94,57.96,57.9,57.96,10141.0,57.94,57.96,57.9,57.96,10141.0
2024-11-13 13:10:00,57.96,57.97,57.91,57.92,22560.0,57.96,57.97,57.91,57.92,22560.0
2024-11-13 13:15:00,57.93,57.94,57.9,57.94,6515.0,57.93,57.94,57.9,57.94,6515.0
2024-11-13 13:20:00,57.94,57.98,57.91,57.96,16851.0,57.94,57.98,57.91,57.96,16851.0
2024-11-13 13:25:00,57.97,57.98,57.95,57.96,19934.0,57.97,57.98,57.95,57.96,19934.0
2024-11-13 13:30:00,57.96,57.98,57.89,57.91,9460.0,57.96,57.98,57.89,57.91,9460.0
2024-11-13 13:35:00,57.91,57.92,57.89,57.92,15613.0,57.91,57.92,57.89,57.92,15613.0
2024-11-13 13:40:00,57.92,57.94,57.9,57.93,8385.0,57.92,57.94,57.9,57.93,8385.0
2024-11-13 13:45:00,57.94,58.0,57.91,57.99,16441.0,57.94,58.0,57.91,57.99,16441.0
2024-11-13 13:50:00,58.0,58.01,57.98,58.01,17899.0,58.0,58.01,57.98,58.01,17899.0
2024-11-13 13:55:00,58.01,58.02,57.95,58.0,28008.0,58.01,58.02,57.95,58.0,28008.0
2024-11-13 14:00:00,58.0,58.05,58.0,58.03,21729.0,58.0,58.05,58.0,58.03,21729.0
2024-11-13 14:05:00,58.03,58.06,58.02,58.05,32512.0,58.03,58.06,58.02,58.05,32512.0
2024-11-13 14:10:00,58.05,58.08,58.01,58.02,37626.0,58.05,58.08,58.01,58.02,37626.0
2024-11-13 14:15:00,58.01,58.03,57.95,57.98,17394.0,58.01,58.03,57.95,57.98,17394.0
2024-11-13 14:20:00,57.97,58.0,57.96,57.97,22889.0,57.97,58.0,57.96,57.97,22889.0
2024-11-13 14:25:00,57.97,58.01,57.96,57.99,16147.0,57.97,58.01,57.96,57.99,16147.0
2024-11-13 14:30:00,58.0,58.0,57.93,57.95,19226.0,58.0,58.0,57.93,57.95,19226.0
2024-11-13 14:35:00,57.95,57.95,57.9,57.92,10980.0,57.95,57.95,57.9,57.92,10980.0
2024-11-13 14:40:00,57.92,57.94,57.91,57.92,11923.0,57.92,57.94,57.91,57.92,11923.0
2024-11-13 14:45:00,57.93,57.94,57.91,57.94,16114.0,57.93,57.94,57.91,57.94,16114.0
2024-11-13 14:50:00,57.94,57.97,57.93,57.97,12466.0,57.94,57.97,57.93,57.97,12466.0
2024-11-13 14:55:00,57.96,57.97,57.92,57.96,14953.0,57.96,57.97,57.92,57.96,14953.0
2024-11-13 15:00:00,57.96,57.97,57.89,57.9,23404.0,57.96,57.97,57.89,57.9,23404.0
2024-11-13 15:05:00,57.9,57.92,57.86,57.89,10586.0,57.9,57.92,57.86,57.89,10586.0
2024-11-13 15:10:00,57.88,57.95,57.88,57.94,12240.0,57.88,57.95,57.88,57.94,12240.0
2024-11-13 15:15:00,57.95,57.97,57.91,57.95,14108.0,57.95,57.97,57.91,57.95,14108.0
2024-11-13 15:20:00,57.95,58.02,57.94,57.95,29763.0,57.95,58.02,57.94,57.95,29763.0
2024-11-13 15:25:00,57.96,57.98,57.93,57.93,25354.0,57.96,57.98,57.93,57.93,25354.0
2024-11-13 15:30:00,57.92,57.96,57.9,57.96,24734.0,57.92,57.96,57.9,57.96,24734.0
2024-11-13 15:35:00,57.96,58.01,57.93,57.95,26292.0,57.96,58.01,57.93,57.95,26292.0
2024-11-13 15:40:00,57.95,57.98,57.94,57.98,34614.0,57.95,57.98,57.94,57.98,34614.0
2024-11-13 15:45:00,57.98,58.0,57.91,57.93,44044.0,57.98,58.0,57.91,57.93,44044.0
2024-11-13 15:50:00,57.93,57.99,57.9,57.97,104251.0,57.93,57.99,57.9,57.97,104251.0
2024-11-13 15:55:00,57.97,57.98,57.89,57.91,279770.0,57.97,57.98,57.89,57.91,279770.0
2024-11-14 09:30:00,57.57,57.83,57.37,57.44,42460.0,57.57,57.83,57.37,57.44,42460.0
2024-11-14 09:35:00,57.44,57.62,57.39,57.58,19321.0,57.44,57.62,57.39,57.58,19321.0
2024-11-14 09:40:00,57.58,57.67,57.55,57.62,20284.0,57.58,57.67,57.55,57.62,20284.0
2024-11-14 09:45:00,57.61,57.74,57.56,57.71,26670.0,57.61,57.74,57.56,57.71,26670.0
2024-11-14 09:50:00,57.72,57.78,57.69,57.7,18943.0,57.72,57.78,57.69,57.7,18943.0
2024-11-14 09:55:00,57.71,57.83,57.7,57.83,15673.0,57.71,57.83,57.7,57.83,15673.0
2024-11-14 10:00:00,57.83,57.83,57.65,57.66,13151.0,57.83,57.83,57.65,57.66,13151.0
2024-11-14 10:05:00,57.66,57.78,57.64,57.73,16882.0,57.66,57.78,57.64,57.73,16882.0
2024-11-14 10:10:00,57.74,57.82,57.74,57.8,17810.0,57.74,57.82,57.74,57.8,17810.0
2024-11-14 10:15:00,57.81,57.88,57.76,57.76,19097.0,57.81,57.88,57.76,57.76,19097.0
2024-11-14 10:20:00,57.77,57.88,57.77,57.87,21985.0,57.77,57.88,57.77,57.87,21985.0
2024-11-14 10:25:00,57.87,57.91,57.87,57.9,7282.0,57.87,57.91,57.87,57.9,7282.0
2024-11-14 10:30:00,57.91,57.94,57.88,57.9,9537.0,57.91,57.94,57.88,57.9,9537.0
2024-11-14 10:35:00,57.9,58.04,57.89,58.04,14989.0,57.9,58.04,57.89,58.04,14989.0
2024-11-14 10:40:00,58.04,58.11,58.02,58.06,21213.0,58.04,58.11,58.02,58.06,21213.0
2024-11-14 10:45:00,58.06,58.13,58.01,58.12,13668.0,58.06,58.13,58.01,58.12,13668.0
2024-11-14 10:50:00,58.12,58.16,58.07,58.08,23383.0,58.12,58.16,58.07,58.08,23383.0
2024-11-14 10:55:00,58.08,58.09,57.93,57.94,28429.0,58.08,58.09,57.93,57.94,28429.0
2024-11-14 11:00:00,57.94,57.94,57.87,57.9,10658.0,57.94,57.94,57.87,57.9,10658.0
2024-11-14 11:05:00,57.89,57.89,57.81,57.84,12457.0,57.89,57.89,57.81,57.84,12457.0
2024-11-14 11:10:00,57.85,57.9,57.81,57.9,10886.0,57.85,57.9,57.81,57.9,10886.0
2024-11-14 11:15:00,57.9,57.94,57.89,57.91,15706.0,57.9,57.94,57.89,57.91,15706.0
2024-11-14 11:20:00,57.91,57.94,57.89,57.93,15255.0,57.91,57.94,57.89,57.93,15255.0
2024-11-14 11:25:00,57.92,57.93,57.9,57.91,11317.0,57.92,57.93,57.9,57.91,11317.0
2024-11-14 11:30:00,57.9,57.9,57.79,57.83,13240.0,57.9,57.9,57.79,57.83,13240.0
2024-11-14 11:35:00,57.82,57.88,57.81,57.85,10086.0,57.82,57.88,57.81,57.85,10086.0
2024-11-14 11:40:00,57.86,57.89,57.84,57.84,9890.0,57.86,57.89,57.84,57.84,9890.0
2024-11-14 11:45:00,57.85,57.86,57.78,57.78,6718.0,57.85,57.86,57.78,57.78,6718.0
2024-11-14 11:50:00,57.79,57.83,57.76,57.76,8888.0,57.79,57.83,57.76,57.76,8888.0
2024-11-14 11:55:00,57.76,57.77,57.74,57.76,9771.0,57.76,57.77,57.74,57.76,9771.0
2024-11-14 12:00:00,57.75,57.78,57.72,57.73,11648.0,57.75,57.78,57.72,57.73,11648.0
2024-11-14 12:05:00,57.73,57.79,57.73,57.78,10338.0,57.73,57.79,57.73,57.78,10338.0
2024-11-14 12:10:00,57.78,57.79,57.69,57.69,7667.0,57.78,57.79,57.69,57.69,7667.0
2024-11-14 12:15:00,57.7,57.74,57.68,57.73,10491.0,57.7,57.74,57.68,57.73,10491.0
2024-11-14 12:20:00,57.73,57.75,57.7,57.73,10472.0,57.73,57.75,57.7,57.73,10472.0
2024-11-14 12:25:00,57.73,57.73,57.68,57.73,7311.0,57.73,57.73,57.68,57.73,7311.0
2024-11-14 12:30:00,57.72,57.73,57.65,57.71,13343.0,57.72,57.73,57.65,57.71,13343.0
2024-11-14 12:35:00,57.72,57.81,57.72,57.8,11327.0,57.72,57.81,57.72,57.8,11327.0
2024-11-14 12:40:00,57.81,57.86,57.8,57.84,32030.0,57.81,57.86,57.8,57.84,32030.0
2024-11-14 12:45:00,57.84,57.84,57.69,57.74,12659.0,57.84,57.84,57.69,57.74,12659.0
2024-11-14 12:50:00,57.74,57.83,57.74,57.82,16708.0,57.74,57.83,57.74,57.82,16708.0
2024-11-14 12:55:00,57.81,57.86,57.79,57.83,9502.0,57.81,57.86,57.79,57.83,9502.0
2024-11-14 13:00:00,57.82,57.87,57.78,57.84,8687.0,57.82,57.87,57.78,57.84,8687.0
2024-11-14 13:05:00,57.84,57.89,57.84,57.89,6938.0,57.84,57.89,57.84,57.89,6938.0
2024-11-14 13:10:00,57.89,57.91,57.84,57.86,7980.0,57.89,57.91,57.84,57.86,7980.0
2024-11-14 13:15:00,57.87,57.87,57.78,57.8,8687.0,57.87,57.87,57.78,57.8,8687.0
2024-11-14 13:20:00,57.81,57.87,57.81,57.87,8910.0,57.81,57.87,57.81,57.87,8910.0
2024-11-14 13:25:00,57.88,57.9,57.83,57.84,8490.0,57.88,57.9,57.83,57.84,8490.0
2024-11-14 13:30:00,57.85,57.85,57.78,57.81,6270.0,57.85,57.85,57.78,57.81,6270.0
2024-11-14 13:35:00,57.79,57.8,57.75,57.75,7410.0,57.79,57.8,57.75,57.75,7410.0
2024-11-14 13:40:00,57.76,57.76,57.64,57.65,22270.0,57.76,57.76,57.64,57.65,22270.0
2024-11-14 13:45:00,57.65,57.72,57.64,57.71,9219.0,57.65,57.72,57.64,57.71,9219.0
2024-11-14 13:50:00,57.72,57.72,57.67,57.68,7711.0,57.72,57.72,57.67,57.68,7711.0
2024-11-14 13:55:00,57.68,57.68,57.62,57.65,11117.0,57.68,57.68,57.62,57.65,11117.0
2024-11-14 14:00:00,57.65,57.77,57.64,57.76,12299.0,57.65,57.77,57.64,57.76,12299.0
2024-11-14 14:05:00,57.75,57.79,57.73,57.73,8971.0,57.75,57.79,57.73,57.73,8971.0
2024-11-14 14:10:00,57.73,57.77,57.72,57.73,14925.0,57.73,57.77,57.72,57.73,14925.0
2024-11-14 14:15:00,57.74,57.78,57.72,57.73,12502.0,57.74,57.78,57.72,57.73,12502.0
2024-11-14 14:20:00,57.73,57.74,57.69,57.7,16811.0,57.73,57.74,57.69,57.7,16811.0
2024-11-14 14:25:00,57.7,57.77,57.69,57.75,20051.0,57.7,57.77,57.69,57.75,20051.0
2024-11-14 14:30:00,57.75,57.76,57.71,57.73,24059.0,57.75,57.76,57.71,57.73,24059.0
2024-11-14 14:35:00,57.73,57.74,57.72,57.73,15438.0,57.73,57.74,57.72,57.73,15438.0
2024-11-14 14:40:00,57.74,57.76,57.72,57.74,12695.0,57.74,57.76,57.72,57.74,12695.0
2024-11-14 14:45:00,57.75,57.75,57.7,57.71,9358.0,57.75,57.75,57.7,57.71,9358.0
2024-11-14 14:50:00,57.71,57.77,57.7,57.75,14627.0,57.71,57.77,57.7,57.75,14627.0
2024-11-14 14:55:00,57.75,57.76,57.72,57.75,12356.0,57.75,57.76,57.72,57.75,12356.0
2024-11-14 15:00:00,57.75,57.75,57.62,57.63,18732.0,57.75,57.75,57.62,57.63,18732.0
2024-11-14 15:05:00,57.64,57.67,57.56,57.62,17571.0,57.64,57.67,57.56,57.62,17571.0
2024-11-14 15:10:00,57.62,57.65,57.57,57.63,15013.0,57.62,57.65,57.57,57.63,15013.0
2024-11-14 15:15:00,57.62,57.7,57.6,57.67,14011.0,57.62,57.7,57.6,57.67,14011.0
2024-11-14 15:20:00,57.66,57.66,57.6,57.62,19259.0,57.66,57.66,57.6,57.62,19259.0
2024-11-14 15:25:00,57.6,57.66,57.59,57.63,16983.0,57.6,57.66,57.59,57.63,16983.0
2024-11-14 15:30:00,57.63,57.67,57.53,57.54,21270.0,57.63,57.67,57.53,57.54,21270.0
2024-11-14 15:35:00,57.54,57.55,57.47,57.52,23180.0,57.54,57.55,57.47,57.52,23180.0
2024-11-14 15:40:00,57.53,57.59,57.51,57.57,19693.0,57.53,57.59,57.51,57.57,19693.0
2024-11-14 15:45:00,57.57,57.58,57.41,57.42,26663.0,57.57,57.58,57.41,57.42,26663.0
2024-11-14 15:50:00,57.41,57.44,57.36,57.39,47276.0,57.41,57.44,57.36,57.39,47276.0
2024-11-14 15:55:00,57.39,57.41,57.29,57.34,182043.0,57.39,57.41,57.29,57.34,182043.0
2024-11-15 09:30:00,57.18,57.36,56.96,56.98,234570.0,57.18,57.36,56.96,56.98,234570.0
2024-11-15 09:35:00,57.01,57.14,56.92,56.92,7657.0,57.01,57.14,56.92,56.92,7657.0
2024-11-15 09:40:00,56.91,57.0,56.82,57.0,7234.0,56.91,57.0,56.82,57.0,7234.0
2024-11-15 09:45:00,56.97,57.09,56.83,57.09,13592.0,56.97,57.09,56.83,57.09,13592.0
2024-11-15 09:50:00,57.05,57.05,56.78,56.87,9603.0,57.05,57.05,56.78,56.87,9603.0
2024-11-15 09:55:00,56.87,56.92,56.79,56.92,15580.0,56.87,56.92,56.79,56.92,15580.0
2024-11-15 10:00:00,56.93,56.99,56.64,56.75,37377.0,56.93,56.99,56.64,56.75,37377.0
2024-11-15 10:05:00,56.75,56.75,56.64,56.67,16798.0,56.75,56.75,56.64,56.67,16798.0
2024-11-15 10:10:00,56.67,56.79,56.63,56.68,22056.0,56.67,56.79,56.63,56.68,22056.0
2024-11-15 10:15:00,56.74,56.8,56.72,56.76,19566.0,56.74,56.8,56.72,56.76,19566.0
2024-11-15 10:20:00,56.77,56.79,56.69,56.69,14213.0,56.77,56.79,56.69,56.69,14213.0
2024-11-15 10:25:00,56.69,56.81,56.65,56.8,17606.0,56.69,56.81,56.65,56.8,17606.0
2024-11-15 10:30:00,56.77,56.78,56.73,56.77,13878.0,56.77,56.78,56.73,56.77,13878.0
2024-11-15 10:35:00,56.78,56.9,56.77,56.89,38804.0,56.78,56.9,56.77,56.89,38804.0
2024-11-15 10:40:00,56.89,56.92,56.83,56.85,12126.0,56.89,56.92,56.83,56.85,12126.0
2024-11-15 10:45:00,56.86,56.86,56.69,56.69,14069.0,56.86,56.86,56.69,56.69,14069.0
2024-11-15 10:50:00,56.67,56.74,56.64,56.67,20059.0,56.67,56.74,56.64,56.67,20059.0
2024-11-15 10:55:00,56.68,56.7,56.65,56.7,12067.0,56.68,56.7,56.65,56.7,12067.0
2024-11-15 11:00:00,56.7,56.71,56.65,56.65,9932.0,56.7,56.71,56.65,56.65,9932.0
2024-11-15 11:05:00,56.66,56.76,56.62,56.75,20510.0,56.66,56.76,56.62,56.75,20510.0
2024-11-15 11:10:00,56.79,56.95,56.78,56.95,35443.0,56.79,56.95,56.78,56.95,35443.0
2024-11-15 11:15:00,56.95,57.01,56.92,57.01,8709.0,56.95,57.01,56.92,57.01,8709.0
2024-11-15 11:20:00,57.0,57.05,56.97,57.04,10766.0,57.0,57.05,56.97,57.04,10766.0
2024-11-15 11:25:00,57.03,57.04,56.96,57.02,11632.0,57.03,57.04,56.96,57.02,11632.0
2024-11-15 11:30:00,57.02,57.06,56.96,56.96,10589.0,57.02,57.06,56.96,56.96,10589.0
2024-11-15 11:35:00,56.94,56.94,56.88,56.88,4826.0,56.94,56.94,56.88,56.88,4826.0
2024-11-15 11:40:00,56.87,56.91,56.86,56.91,6382.0,56.87,56.91,56.86,56.91,6382.0
2024-11-15 11:45:00,56.92,57.0,56.9,56.95,8684.0,56.92,57.0,56.9,56.95,8684.0
2024-11-15 11:50:00,56.95,56.95,56.91,56.93,7821.0,56.95,56.95,56.91,56.93,7821.0
2024-11-15 11:55:00,56.93,56.93,56.87,56.92,12570.0,56.93,56.93,56.87,56.92,12570.0
2024-11-15 12:00:00,56.92,56.96,56.9,56.95,5461.0,56.92,56.96,56.9,56.95,5461.0
2024-11-15 12:05:00,56.96,56.99,56.95,56.97,10068.0,56.96,56.99,56.95,56.97,10068.0
2024-11-15 12:10:00,56.96,56.96,56.92,56.94,5522.0,56.96,56.96,56.92,56.94,5522.0
2024-11-15 12:15:00,56.93,56.94,56.89,56.9,2270.0,56.93,56.94,56.89,56.9,2270.0
2024-11-15 12:20:00,56.9,56.91,56.84,56.85,6282.0,56.9,56.91,56.84,56.85,6282.0
2024-11-15 12:25:00,56.84,56.85,56.81,56.83,20995.0,56.84,56.85,56.81,56.83,20995.0
2024-11-15 12:30:00,56.83,56.83,56.75,56.76,4854.0,56.83,56.83,56.75,56.76,4854.0
2024-11-15 12:35:00,56.75,56.79,56.74,56.75,6420.0,56.75,56.79,56.74,56.75,6420.0
2024-11-15 12:40:00,56.76,56.78,56.72,56.77,4459.0,56.76,56.78,56.72,56.77,4459.0
2024-11-15 12:45:00,56.77,56.77,56.71,56.71,2722.0,56.77,56.77,56.71,56.71,2722.0
2024-11-15 12:50:00,56.7,56.7,56.61,56.62,6511.0,56.7,56.7,56.61,56.62,6511.0
2024-11-15 12:55:00,56.64,56.69,56.64,56.69,6880.0,56.64,56.69,56.64,56.69,6880.0
2024-11-15 13:00:00,56.69,56.74,56.68,56.7,10762.0,56.69,56.74,56.68,56.7,10762.0
2024-11-15 13:05:00,56.71,56.72,56.68,56.72,4793.0,56.71,56.72,56.68,56.72,4793.0
2024-11-15 13:10:00,56.71,56.72,56.68,56.68,2889.0,56.71,56.72,56.68,56.68,2889.0
2024-11-15 13:15:00,56.7,56.71,56.67,56.7,6386.0,56.7,56.71,56.67,56.7,6386.0
2024-11-15 13:20:00,56.71,56.75,56.66,56.68,4930.0,56.71,56.75,56.66,56.68,4930.0
2024-11-15 13:25:00,56.68,56.7,56.65,56.65,5687.0,56.68,56.7,56.65,56.65,5687.0
2024-11-15 13:30:00,56.62,56.63,56.58,56.63,5235.0,56.62,56.63,56.58,56.63,5235.0
2024-11-15 13:35:00,56.62,56.65,56.61,56.64,5935.0,56.62,56.65,56.61,56.64,5935.0
2024-11-15 13:40:00,56.66,56.66,56.58,56.6,10616.0,56.66,56.66,56.58,56.6,10616.0
2024-11-15 13:45:00,56.6,56.6,56.48,56.51,11057.0,56.6,56.6,56.48,56.51,11057.0
2024-11-15 13:50:00,56.51,56.52,56.48,56.49,5952.0,56.51,56.52,56.48,56.49,5952.0
2024-11-15 13:55:00,56.5,56.52,56.45,56.52,7433.0,56.5,56.52,56.45,56.52,7433.0
2024-11-15 14:00:00,56.52,56.54,56.51,56.52,4696.0,56.52,56.54,56.51,56.52,4696.0
2024-11-15 14:05:00,56.5,56.6,56.5,56.58,7350.0,56.5,56.6,56.5,56.58,7350.0
2024-11-15 14:10:00,56.58,56.6,56.57,56.57,3523.0,56.58,56.6,56.57,56.57,3523.0
2024-11-15 14:15:00,56.57,56.58,56.55,56.57,2688.0,56.57,56.58,56.55,56.57,2688.0
2024-11-15 14:20:00,56.57,56.59,56.55,56.56,11264.0,56.57,56.59,56.55,56.56,11264.0
2024-11-15 14:25:00,56.57,56.58,56.53,56.54,7860.0,56.57,56.58,56.53,56.54,7860.0
2024-11-15 14:30:00,56.54,56.56,56.52,56.54,5072.0,56.54,56.56,56.52,56.54,5072.0
2024-11-15 14:35:00,56.53,56.59,56.52,56.59,11100.0,56.53,56.59,56.52,56.59,11100.0
2024-11-15 14:40:00,56.6,56.68,56.59,56.68,12212.0,56.6,56.68,56.59,56.68,12212.0
2024-11-15 14:45:00,56.67,56.71,56.63,56.63,9791.0,56.67,56.71,56.63,56.63,9791.0
2024-11-15 14:50:00,56.65,56.65,56.53,56.53,7278.0,56.65,56.65,56.53,56.53,7278.0
2024-11-15 14:55:00,56.52,56.71,56.52,56.66,26135.0,56.52,56.71,56.52,56.66,26135.0
2024-11-15 15:00:00,56.65,56.65,56.61,56.63,12933.0,56.65,56.65,56.61,56.63,12933.0
2024-11-15 15:05:00,56.64,56.65,56.55,56.57,13117.0,56.64,56.65,56.55,56.57,13117.0
2024-11-15 15:10:00,56.56,56.6,56.54,56.6,11044.0,56.56,56.6,56.54,56.6,11044.0
2024-11-15 15:15:00,56.58,56.62,56.58,56.61,10418.0,56.58,56.62,56.58,56.61,10418.0
2024-11-15 15:20:00,56.61,56.67,56.6,56.64,17678.0,56.61,56.67,56.6,56.64,17678.0
2024-11-15 15:25:00,56.63,56.79,56.62,56.74,47317.0,56.63,56.79,56.62,56.74,47317.0
2024-11-15 15:30:00,56.75,56.76,56.61,56.67,25625.0,56.75,56.76,56.61,56.67,25625.0
2024-11-15 15:35:00,56.66,56.71,56.65,56.69,22200.0,56.66,56.71,56.65,56.69,22200.0
2024-11-15 15:40:00,56.69,56.72,56.65,56.66,28294.0,56.69,56.72,56.65,56.66,28294.0
2024-11-15 15:45:00,56.66,56.73,56.65,56.72,31060.0,56.66,56.73,56.65,56.72,31060.0
2024-11-15 15:50:00,56.72,56.72,56.62,56.68,66895.0,56.72,56.72,56.62,56.68,66895.0
2024-11-15 15:55:00,56.68,56.76,56.66,56.67,147229.0,56.68,56.76,56.66,56.67,147229.0
2024-11-18 09:30:00,56.87,57.02,56.78,56.87,53543.0,56.87,57.02,56.78,56.87,53543.0
2024-11-18 09:35:00,56.86,56.93,56.83,56.89,7988.0,56.86,56.93,56.83,56.89,7988.0
2024-11-18 09:40:00,56.88,56.88,56.77,56.78,18066.0,56.88,56.88,56.77,56.78,18066.0
2024-11-18 09:45:00,56.77,56.8,56.63,56.77,10033.0,56.77,56.8,56.63,56.77,10033.0
2024-11-18 09:50:00,56.77,56.87,56.71,56.81,56049.0,56.77,56.87,56.71,56.81,56049.0
2024-11-18 09:55:00,56.81,56.86,56.75,56.78,10108.0,56.81,56.86,56.75,56.78,10108.0
2024-11-18 10:00:00,56.79,56.99,56.77,56.98,30870.0,56.79,56.99,56.77,56.98,30870.0
2024-11-18 10:05:00,56.98,57.02,56.95,56.98,16248.0,56.98,57.02,56.95,56.98,16248.0
2024-11-18 10:10:00,56.99,57.0,56.95,56.96,12224.0,56.99,57.0,56.95,56.96,12224.0
2024-11-18 10:15:00,56.96,57.05,56.89,56.92,28866.0,56.96,57.05,56.89,56.92,28866.0
2024-11-18 10:20:00,56.91,56.95,56.9,56.94,28532.0,56.91,56.95,56.9,56.94,28532.0
2024-11-18 10:25:00,56.94,56.99,56.94,56.99,32658.0,56.94,56.99,56.94,56.99,32658.0
2024-11-18 10:30:00,56.98,56.99,56.94,56.96,12900.0,56.98,56.99,56.94,56.96,12900.0
2024-11-18 10:35:00,56.97,57.04,56.94,57.02,41854.0,56.97,57.04,56.94,57.02,41854.0
2024-11-18 10:40:00,57.02,57.09,57.01,57.07,22364.0,57.02,57.09,57.01,57.07,22364.0
2024-11-18 10:45:00,57.07,57.09,56.99,57.0,36742.0,57.07,57.09,56.99,57.0,36742.0
2024-11-18 10:50:00,56.99,57.01,56.95,57.0,18218.0,56.99,57.01,56.95,57.0,18218.0
2024-11-18 10:55:00,57.01,57.01,56.93,56.97,41722.0,57.01,57.01,56.93,56.97,41722.0
2024-11-18 11:00:00,56.97,57.03,56.96,57.0,19235.0,56.97,57.03,56.96,57.0,19235.0
2024-11-18 11:05:00,57.0,57.0,56.96,56.96,16710.0,57.0,57.0,56.96,56.96,16710.0
2024-11-18 11:10:00,56.95,56.97,56.94,56.97,10484.0,56.95,56.97,56.94,56.97,10484.0
2024-11-18 11:15:00,56.96,56.97,56.92,56.95,28302.0,56.96,56.97,56.92,56.95,28302.0
2024-11-18 11:20:00,56.94,56.98,56.92,56.97,15881.0,56.94,56.98,56.92,56.97,15881.0
2024-11-18 11:25:00,56.97,56.99,56.92,56.93,17266.0,56.97,56.99,56.92,56.93,17266.0
2024-11-18 11:30:00,56.92,56.94,56.9,56.94,8791.0,56.92,56.94,56.9,56.94,8791.0
2024-11-18 11:35:00,56.94,56.95,56.92,56.93,8854.0,56.94,56.95,56.92,56.93,8854.0
2024-11-18 11:40:00,56.94,56.95,56.87,56.88,18230.0,56.94,56.95,56.87,56.88,18230.0
2024-11-18 11:45:00,56.88,56.9,56.84,56.86,15302.0,56.88,56.9,56.84,56.86,15302.0
2024-11-18 11:50:00,56.86,56.88,56.83,56.85,12813.0,56.86,56.88,56.83,56.85,12813.0
2024-11-18 11:55:00,56.84,56.85,56.82,56.83,8931.0,56.84,56.85,56.82,56.83,8931.0
2024-11-18 12:00:00,56.83,56.84,56.81,56.82,8539.0,56.83,56.84,56.81,56.82,8539.0
2024-11-18 12:05:00,56.81,56.83,56.78,56.79,6901.0,56.81,56.83,56.78,56.79,6901.0
2024-11-18 12:10:00,56.78,56.78,56.71,56.73,16097.0,56.78,56.78,56.71,56.73,16097.0
2024-11-18 12:15:00,56.73,56.76,56.71,56.74,10836.0,56.73,56.76,56.71,56.74,10836.0
2024-11-18 12:20:00,56.75,56.83,56.74,56.82,11153.0,56.75,56.83,56.74,56.82,11153.0
2024-11-18 12:25:00,56.82,56.83,56.8,56.8,12782.0,56.82,56.83,56.8,56.8,12782.0
2024-11-18 12:30:00,56.8,56.8,56.78,56.8,5514.0,56.8,56.8,56.78,56.8,5514.0
2024-11-18 12:35:00,56.81,56.82,56.79,56.82,9284.0,56.81,56.82,56.79,56.82,9284.0
2024-11-18 12:40:00,56.81,56.84,56.76,56.77,18616.0,56.81,56.84,56.76,56.77,18616.0
2024-11-18 12:45:00,56.76,56.79,56.75,56.78,6534.0,56.76,56.79,56.75,56.78,6534.0
2024-11-18 12:50:00,56.79,56.8,56.78,56.78,14853.0,56.79,56.8,56.78,56.78,14853.0
2024-11-18 12:55:00,56.79,56.81,56.78,56.79,14750.0,56.79,56.81,56.78,56.79,14750.0
2024-11-18 13:00:00,56.79,56.79,56.68,56.69,15828.0,56.79,56.79,56.68,56.69,15828.0
2024-11-18 13:05:00,56.69,56.73,56.69,56.72,13639.0,56.69,56.73,56.69,56.72,13639.0
2024-11-18 13:10:00,56.72,56.72,56.68,56.7,3093.0,56.72,56.72,56.68,56.7,3093.0
2024-11-18 13:15:00,56.71,56.75,56.69,56.75,13055.0,56.71,56.75,56.69,56.75,13055.0
2024-11-18 13:20:00,56.74,56.76,56.73,56.76,13874.0,56.74,56.76,56.73,56.76,13874.0
2024-11-18 13:25:00,56.75,56.75,56.71,56.72,5968.0,56.75,56.75,56.71,56.72,5968.0
2024-11-18 13:30:00,56.72,56.74,56.71,56.73,11380.0,56.72,56.74,56.71,56.73,11380.0
2024-11-18 13:35:00,56.74,56.79,56.73,56.77,18171.0,56.74,56.79,56.73,56.77,18171.0
2024-11-18 13:40:00,56.76,56.76,56.67,56.68,16505.0,56.76,56.76,56.67,56.68,16505.0
2024-11-18 13:45:00,56.68,56.68,56.62,56.66,22138.0,56.68,56.68,56.62,56.66,22138.0
2024-11-18 13:50:00,56.66,56.67,56.62,56.67,30252.0,56.66,56.67,56.62,56.67,30252.0
2024-11-18 13:55:00,56.67,56.73,56.66,56.73,26381.0,56.67,56.73,56.66,56.73,26381.0
2024-11-18 14:00:00,56.73,56.75,56.72,56.75,12146.0,56.73,56.75,56.72,56.75,12146.0
2024-11-18 14:05:00,56.74,56.75,56.73,56.75,20566.0,56.74,56.75,56.73,56.75,20566.0
2024-11-18 14:10:00,56.74,56.76,56.72,56.73,21702.0,56.74,56.76,56.72,56.73,21702.0
2024-11-18 14:15:00,56.73,56.8,56.71,56.78,24461.0,56.73,56.8,56.71,56.78,24461.0
2024-11-18 14:20:00,56.78,56.78,56.72,56.73,11602.0,56.78,56.78,56.72,56.73,11602.0
2024-11-18 14:25:00,56.73,56.77,56.73,56.77,11182.0,56.73,56.77,56.73,56.77,11182.0
2024-11-18 14:30:00,56.77,56.77,56.72,56.73,12186.0,56.77,56.77,56.72,56.73,12186.0
2024-11-18 14:35:00,56.72,56.81,56.72,56.8,53866.0,56.72,56.81,56.72,56.8,53866.0
2024-11-18 14:40:00,56.8,56.84,56.79,56.84,45479.0,56.8,56.84,56.79,56.84,45479.0
2024-11-18 14:45:00,56.84,56.87,56.8,56.8,153155.0,56.84,56.87,56.8,56.8,153155.0
2024-11-18 14:50:00,56.81,56.84,56.8,56.83,70088.0,56.81,56.84,56.8,56.83,70088.0
2024-11-18 14:55:00,56.83,56.83,56.78,56.83,99733.0,56.83,56.83,56.78,56.83,99733.0
2024-11-18 15:00:00,56.83,56.83,56.78,56.81,36434.0,56.83,56.83,56.78,56.81,36434.0
2024-11-18 15:05:00,56.8,56.81,56.78,56.79,18405.0,56.8,56.81,56.78,56.79,18405.0
2024-11-18 15:10:00,56.8,56.81,56.79,56.8,9749.0,56.8,56.81,56.79,56.8,9749.0
2024-11-18 15:15:00,56.8,56.9,56.78,56.86,48882.0,56.8,56.9,56.78,56.86,48882.0
2024-11-18 15:20:00,56.86,56.89,56.84,56.88,39987.0,56.86,56.89,56.84,56.88,39987.0
2024-11-18 15:25:00,56.88,56.88,56.78,56.79,23594.0,56.88,56.88,56.78,56.79,23594.0
2024-11-18 15:30:00,56.78,56.83,56.77,56.82,38186.0,56.78,56.83,56.77,56.82,38186.0
2024-11-18 15:35:00,56.82,56.82,56.79,56.8,34074.0,56.82,56.82,56.79,56.8,34074.0
2024-11-18 15:40:00,56.8,56.81,56.78,56.8,32057.0,56.8,56.81,56.78,56.8,32057.0
2024-11-18 15:45:00,56.8,56.82,56.77,56.79,38924.0,56.8,56.82,56.77,56.79,38924.0
2024-11-18 15:50:00,56.78,56.78,56.64,56.66,96390.0,56.78,56.78,56.64,56.66,96390.0
2024-11-18 15:55:00,56.66,56.66,56.54,56.63,239876.0,56.66,56.66,56.54,56.63,239876.0
2024-11-19 09:30:00,56.44,56.71,56.17,56.57,92793.0,56.44,56.71,56.17,56.57,92793.0
2024-11-19 09:35:00,56.55,56.62,56.31,56.41,29979.0,56.55,56.62,56.31,56.41,29979.0
2024-11-19 09:40:00,56.41,56.44,56.21,56.22,24753.0,56.41,56.44,56.21,56.22,24753.0
2024-11-19 09:45:00,56.21,56.4,56.2,56.31,21411.0,56.21,56.4,56.2,56.31,21411.0
2024-11-19 09:50:00,56.29,56.45,56.24,56.4,29435.0,56.29,56.45,56.24,56.4,29435.0
2024-11-19 09:55:00,56.4,56.49,56.38,56.43,40424.0,56.4,56.49,56.38,56.43,40424.0
2024-11-19 10:00:00,56.42,56.45,56.36,56.43,34136.0,56.42,56.45,56.36,56.43,34136.0
2024-11-19 10:05:00,56.43,56.48,56.37,56.42,16287.0,56.43,56.48,56.37,56.42,16287.0
2024-11-19 10:10:00,56.42,56.49,56.4,56.45,24738.0,56.42,56.49,56.4,56.45,24738.0
2024-11-19 10:15:00,56.44,56.53,56.4,56.53,22735.0,56.44,56.53,56.4,56.53,22735.0
2024-11-19 10:20:00,56.52,56.59,56.51,56.53,13030.0,56.52,56.59,56.51,56.53,13030.0
2024-11-19 10:25:00,56.54,56.56,56.49,56.55,10324.0,56.54,56.56,56.49,56.55,10324.0
2024-11-19 10:30:00,56.55,56.62,56.54,56.56,12521.0,56.55,56.62,56.54,56.56,12521.0
2024-11-19 10:35:00,56.58,56.67,56.58,56.6,24045.0,56.58,56.67,56.58,56.6,24045.0
2024-11-19 10:40:00,56.6,56.68,56.59,56.65,21312.0,56.6,56.68,56.59,56.65,21312.0
2024-11-19 10:45:00,56.65,56.68,56.63,56.65,13405.0,56.65,56.68,56.63,56.65,13405.0
2024-11-19 10:50:00,56.64,56.64,56.56,56.56,14146.0,56.64,56.64,56.56,56.56,14146.0
2024-11-19 10:55:00,56.56,56.64,56.54,56.64,9475.0,56.56,56.64,56.54,56.64,9475.0
2024-11-19 11:00:00,56.65,56.72,56.63,56.72,5934.0,56.65,56.72,56.63,56.72,5934.0
2024-11-19 11:05:00,56.72,56.73,56.65,56.68,8745.0,56.72,56.73,56.65,56.68,8745.0
2024-11-19 11:10:00,56.69,56.72,56.68,56.69,10621.0,56.69,56.72,56.68,56.69,10621.0
2024-11-19 11:15:00,56.69,56.79,56.69,56.78,12249.0,56.69,56.79,56.69,56.78,12249.0
2024-11-19 11:20:00,56.78,56.82,56.75,56.81,5875.0,56.78,56.82,56.75,56.81,5875.0
2024-11-19 11:25:00,56.81,56.83,56.78,56.82,59384.0,56.81,56.83,56.78,56.82,59384.0
2024-11-19 11:30:00,56.82,56.91,56.81,56.88,54085.0,56.82,56.91,56.81,56.88,54085.0
2024-11-19 11:35:00,56.87,56.87,56.72,56.74,39052.0,56.87,56.87,56.72,56.74,39052.0
2024-11-19 11:40:00,56.75,56.76,56.69,56.7,8399.0,56.75,56.76,56.69,56.7,8399.0
2024-11-19 11:45:00,56.7,56.72,56.67,56.71,7383.0,56.7,56.72,56.67,56.71,7383.0
2024-11-19 11:50:00,56.72,56.74,56.68,56.71,15148.0,56.72,56.74,56.68,56.71,15148.0
2024-11-19 11:55:00,56.73,56.78,56.72,56.76,7185.0,56.73,56.78,56.72,56.76,7185.0
2024-11-19 12:00:00,56.76,56.8,56.72,56.74,7150.0,56.76,56.8,56.72,56.74,7150.0
2024-11-19 12:05:00,56.73,56.79,56.73,56.78,2370.0,56.73,56.79,56.73,56.78,2370.0
2024-11-19 12:10:00,56.79,56.87,56.78,56.87,9206.0,56.79,56.87,56.78,56.87,9206.0
2024-11-19 12:15:00,56.86,56.86,56.82,56.82,10793.0,56.86,56.86,56.82,56.82,10793.0
2024-11-19 12:20:00,56.81,56.85,56.77,56.79,9721.0,56.81,56.85,56.77,56.79,9721.0
2024-11-19 12:25:00,56.79,56.83,56.77,56.83,12616.0,56.79,56.83,56.77,56.83,12616.0
2024-11-19 12:30:00,56.84,56.9,56.83,56.9,5312.0,56.84,56.9,56.83,56.9,5312.0
2024-11-19 12:35:00,56.9,56.92,56.88,56.89,8501.0,56.9,56.92,56.88,56.89,8501.0
2024-11-19 12:40:00,56.89,56.9,56.84,56.85,10094.0,56.89,56.9,56.84,56.85,10094.0
2024-11-19 12:45:00,56.85,56.86,56.81,56.81,9086.0,56.85,56.86,56.81,56.81,9086.0
2024-11-19 12:50:00,56.81,56.83,56.79,56.81,5263.0,56.81,56.83,56.79,56.81,5263.0
2024-11-19 12:55:00,56.81,56.83,56.8,56.8,4928.0,56.81,56.83,56.8,56.8,4928.0
2024-11-19 13:00:00,56.8,56.8,56.77,56.8,7427.0,56.8,56.8,56.77,56.8,7427.0
2024-11-19 13:05:00,56.8,56.82,56.78,56.8,5808.0,56.8,56.82,56.78,56.8,5808.0
2024-11-19 13:10:00,56.8,56.82,56.78,56.79,12451.0,56.8,56.82,56.78,56.79,12451.0
2024-11-19 13:15:00,56.79,56.79,56.72,56.73,67588.0,56.79,56.79,56.72,56.73,67588.0
2024-11-19 13:20:00,56.73,56.75,56.71,56.73,20331.0,56.73,56.75,56.71,56.73,20331.0
2024-11-19 13:25:00,56.73,56.75,56.72,56.75,8415.0,56.73,56.75,56.72,56.75,8415.0
2024-11-19 13:30:00,56.75,56.75,56.72,56.73,7928.0,56.75,56.75,56.72,56.73,7928.0
2024-11-19 13:35:00,56.73,56.74,56.69,56.72,26615.0,56.73,56.74,56.69,56.72,26615.0
2024-11-19 13:40:00,56.72,56.72,56.69,56.7,215196.0,56.72,56.72,56.69,56.7,215196.0
2024-11-19 13:45:00,56.69,56.72,56.68,56.7,52390.0,56.69,56.72,56.68,56.7,52390.0
2024-11-19 13:50:00,56.7,56.73,56.69,56.7,160454.0,56.7,56.73,56.69,56.7,160454.0
2024-11-19 13:55:00,56.71,56.72,56.63,56.65,194603.0,56.71,56.72,56.63,56.65,194603.0
2024-11-19 14:00:00,56.65,56.66,56.59,56.64,29107.0,56.65,56.66,56.59,56.64,29107.0
2024-11-19 14:05:00,56.65,56.69,56.61,56.69,12982.0,56.65,56.69,56.61,56.69,12982.0
2024-11-19 14:10:00,56.69,56.71,56.67,56.69,9824.0,56.69,56.71,56.67,56.69,9824.0
2024-11-19 14:15:00,56.69,56.71,56.67,56.69,9636.0,56.69,56.71,56.67,56.69,9636.0
2024-11-19 14:20:00,56.69,56.71,56.66,56.68,16175.0,56.69,56.71,56.66,56.68,16175.0
2024-11-19 14:25:00,56.67,56.71,56.64,56.65,22563.0,56.67,56.71,56.64,56.65,22563.0
2024-11-19 14:30:00,56.67,56.68,56.59,56.6,10689.0,56.67,56.68,56.59,56.6,10689.0
2024-11-19 14:35:00,56.6,56.6,56.54,56.6,15441.0,56.6,56.6,56.54,56.6,15441.0
2024-11-19 14:40:00,56.59,56.6,56.57,56.59,8723.0,56.59,56.6,56.57,56.59,8723.0
2024-11-19 14:45:00,56.59,56.59,56.57,56.58,47115.0,56.59,56.59,56.57,56.58,47115.0
2024-11-19 14:50:00,56.58,56.67,56.57,56.65,354511.0,56.58,56.67,56.57,56.65,354511.0
2024-11-19 14:55:00,56.65,56.7,56.63,56.66,36002.0,56.65,56.7,56.63,56.66,36002.0
2024-11-19 15:00:00,56.66,56.67,56.57,56.6,44562.0,56.66,56.67,56.57,56.6,44562.0
2024-11-19 15:05:00,56.61,56.64,56.59,56.61,73717.0,56.61,56.64,56.59,56.61,73717.0
2024-11-19 15:10:00,56.61,56.61,56.55,56.55,24132.0,56.61,56.61,56.55,56.55,24132.0
2024-11-19 15:15:00,56.55,56.56,56.53,56.54,18234.0,56.55,56.56,56.53,56.54,18234.0
2024-11-19 15:20:00,56.53,56.57,56.5,56.51,48493.0,56.53,56.57,56.5,56.51,48493.0
2024-11-19 15:25:00,56.51,56.56,56.51,56.56,28960.0,56.51,56.56,56.51,56.56,28960.0
2024-11-19 15:30:00,56.56,56.56,56.5,56.53,40665.0,56.56,56.56,56.5,56.53,40665.0
2024-11-19 15:35:00,56.53,56.54,56.49,56.5,26008.0,56.53,56.54,56.49,56.5,26008.0
2024-11-19 15:40:00,56.5,56.54,56.47,56.52,29883.0,56.5,56.54,56.47,56.52,29883.0
2024-11-19 15:45:00,56.52,56.53,56.47,56.52,48412.0,56.52,56.53,56.47,56.52,48412.0
2024-11-19 15:50:00,56.52,56.6,56.51,56.53,75457.0,56.52,56.6,56.51,56.53,75457.0
2024-11-19 15:55:00,56.53,56.55,56.48,56.49,256487.0,56.53,56.55,56.48,56.49,256487.0
2024-11-20 09:30:00,56.35,56.75,56.35,56.48,49386.0,56.35,56.75,56.35,56.48,49386.0
2024-11-20 09:35:00,56.48,56.69,56.43,56.66,21792.0,56.48,56.69,56.43,56.66,21792.0
2024-11-20 09:40:00,56.65,56.73,56.53,56.55,8701.0,56.65,56.73,56.53,56.55,8701.0
2024-11-20 09:45:00,56.53,56.62,56.52,56.6,12864.0,56.53,56.62,56.52,56.6,12864.0
2024-11-20 09:50:00,56.59,56.61,56.54,56.57,7801.0,56.59,56.61,56.54,56.57,7801.0
2024-11-20 09:55:00,56.57,56.61,56.56,56.58,15891.0,56.57,56.61,56.56,56.58,15891.0
2024-11-20 10:00:00,56.58,56.65,56.57,56.64,18638.0,56.58,56.65,56.57,56.64,18638.0
2024-11-20 10:05:00,56.64,56.64,56.5,56.55,30327.0,56.64,56.64,56.5,56.55,30327.0
2024-11-20 10:10:00,56.55,56.56,56.43,56.43,15818.0,56.55,56.56,56.43,56.43,15818.0
2024-11-20 10:15:00,56.44,56.5,56.42,56.5,7944.0,56.44,56.5,56.42,56.5,7944.0
2024-11-20 10:20:00,56.48,56.48,56.34,56.46,11564.0,56.48,56.48,56.34,56.46,11564.0
2024-11-20 10:25:00,56.45,56.5,56.38,56.41,16520.0,56.45,56.5,56.38,56.41,16520.0
2024-11-20 10:30:00,56.42,56.44,56.37,56.37,9087.0,56.42,56.44,56.37,56.37,9087.0
2024-11-20 10:35:00,56.36,56.48,56.34,56.46,5650.0,56.36,56.48,56.34,56.46,5650.0
2024-11-20 10:40:00,56.47,56.47,56.42,56.43,4693.0,56.47,56.47,56.42,56.43,4693.0
2024-11-20 10:45:00,56.44,56.55,56.43,56.55,28748.0,56.44,56.55,56.43,56.55,28748.0
2024-11-20 10:50:00,56.56,56.6,56.54,56.55,11052.0,56.56,56.6,56.54,56.55,11052.0
2024-11-20 10:55:00,56.56,56.57,56.49,56.5,27656.0,56.56,56.57,56.49,56.5,27656.0
2024-11-20 11:00:00,56.48,56.49,56.37,56.38,8890.0,56.48,56.49,56.37,56.38,8890.0
2024-11-20 11:05:00,56.39,56.4,56.33,56.38,8104.0,56.39,56.4,56.33,56.38,8104.0
2024-11-20 11:10:00,56.37,56.39,56.26,56.28,8710.0,56.37,56.39,56.26,56.28,8710.0
2024-11-20 11:15:00,56.28,56.29,56.2,56.22,10218.0,56.28,56.29,56.2,56.22,10218.0
2024-11-20 11:20:00,56.23,56.27,56.21,56.23,7151.0,56.23,56.27,56.21,56.23,7151.0
2024-11-20 11:25:00,56.22,56.23,56.14,56.14,8084.0,56.22,56.23,56.14,56.14,8084.0
2024-11-20 11:30:00,56.11,56.13,56.07,56.07,22037.0,56.11,56.13,56.07,56.07,22037.0
2024-11-20 11:35:00,56.07,56.07,55.94,56.01,73391.0,56.07,56.07,55.94,56.01,73391.0
2024-11-20 11:40:00,56.0,56.03,55.97,56.0,22143.0,56.0,56.03,55.97,56.0,22143.0
2024-11-20 11:45:00,56.0,56.04,55.89,55.9,113028.0,56.0,56.04,55.89,55.9,113028.0
2024-11-20 11:50:00,55.9,55.99,55.89,55.97,495486.0,55.9,55.99,55.89,55.97,495486.0
2024-11-20 11:55:00,55.96,55.98,55.91,55.94,62877.0,55.96,55.98,55.91,55.94,62877.0
2024-11-20 12:00:00,55.94,55.94,55.87,55.91,40745.0,55.94,55.94,55.87,55.91,40745.0
2024-11-20 12:05:00,55.91,55.92,55.86,55.87,30136.0,55.91,55.92,55.86,55.87,30136.0
2024-11-20 12:10:00,55.87,55.91,55.82,55.83,466871.0,55.87,55.91,55.82,55.83,466871.0
2024-11-20 12:15:00,55.84,55.88,55.81,55.88,17001.0,55.84,55.88,55.81,55.88,17001.0
2024-11-20 12:20:00,55.88,55.94,55.85,55.89,40280.0,55.88,55.94,55.85,55.89,40280.0
2024-11-20 12:25:00,55.88,56.02,55.87,55.91,252100.0,55.88,56.02,55.87,55.91,252100.0
2024-11-20 12:30:00,55.91,55.96,55.91,55.93,32911.0,55.91,55.96,55.91,55.93,32911.0
2024-11-20 12:35:00,55.93,55.95,55.92,55.95,22846.0,55.93,55.95,55.92,55.95,22846.0
2024-11-20 12:40:00,55.95,55.99,55.9,55.91,77708.0,55.95,55.99,55.9,55.91,77708.0
2024-11-20 12:45:00,55.92,55.95,55.91,55.94,13605.0,55.92,55.95,55.91,55.94,13605.0
2024-11-20 12:50:00,55.94,55.94,55.83,55.83,26063.0,55.94,55.94,55.83,55.83,26063.0
2024-11-20 12:55:00,55.83,55.85,55.81,55.81,12340.0,55.83,55.85,55.81,55.81,12340.0
2024-11-20 13:00:00,55.81,55.82,55.78,55.79,6466.0,55.81,55.82,55.78,55.79,6466.0
2024-11-20 13:05:00,55.79,55.79,55.63,55.65,32776.0,55.79,55.79,55.63,55.65,32776.0
2024-11-20 13:10:00,55.65,55.7,55.64,55.64,28805.0,55.65,55.7,55.64,55.64,28805.0
2024-11-20 13:15:00,55.64,55.73,55.63,55.73,36125.0,55.64,55.73,55.63,55.73,36125.0
2024-11-20 13:20:00,55.72,55.72,55.64,55.65,50157.0,55.72,55.72,55.64,55.65,50157.0
2024-11-20 13:25:00,55.65,55.69,55.63,55.64,75902.0,55.65,55.69,55.63,55.64,75902.0
2024-11-20 13:30:00,55.64,55.64,55.56,55.58,20752.0,55.64,55.64,55.56,55.58,20752.0
2024-11-20 13:35:00,55.58,55.59,55.52,55.53,27671.0,55.58,55.59,55.52,55.53,27671.0
2024-11-20 13:40:00,55.53,55.54,55.48,55.5,41235.0,55.53,55.54,55.48,55.5,41235.0
2024-11-20 13:45:00,55.5,55.5,55.43,55.48,22116.0,55.5,55.5,55.43,55.48,22116.0
2024-11-20 13:50:00,55.48,55.5,55.45,55.48,320054.0,55.48,55.5,55.45,55.48,320054.0
2024-11-20 13:55:00,55.48,55.51,55.39,55.4,25978.0,55.48,55.51,55.39,55.4,25978.0
2024-11-20 14:00:00,55.41,55.45,55.38,55.4,10809.0,55.41,55.45,55.38,55.4,10809.0
2024-11-20 14:05:00,55.41,55.5,55.38,55.44,15615.0,55.41,55.5,55.38,55.44,15615.0
2024-11-20 14:10:00,55.43,55.44,55.37,55.37,18682.0,55.43,55.44,55.37,55.37,18682.0
2024-11-20 14:15:00,55.37,55.44,55.37,55.43,43498.0,55.37,55.44,55.37,55.43,43498.0
2024-11-20 14:20:00,55.43,55.44,55.4,55.41,15553.0,55.43,55.44,55.4,55.41,15553.0
2024-11-20 14:25:00,55.41,55.43,55.39,55.4,27450.0,55.41,55.43,55.39,55.4,27450.0
2024-11-20 14:30:00,55.4,55.45,55.39,55.41,17611.0,55.4,55.45,55.39,55.41,17611.0
2024-11-20 14:35:00,55.42,55.44,55.41,55.42,24318.0,55.42,55.44,55.41,55.42,24318.0
2024-11-20 14:40:00,55.44,55.46,55.39,55.4,33949.0,55.44,55.46,55.39,55.4,33949.0
2024-11-20 14:45:00,55.4,55.42,55.36,55.38,107499.0,55.4,55.42,55.36,55.38,107499.0
2024-11-20 14:50:00,55.38,55.39,55.32,55.33,42623.0,55.38,55.39,55.32,55.33,42623.0
2024-11-20 14:55:00,55.33,55.34,55.25,55.27,35185.0,55.33,55.34,55.25,55.27,35185.0
2024-11-20 15:00:00,55.27,55.27,55.19,55.19,310393.0,55.27,55.27,55.19,55.19,310393.0
2024-11-20 15:05:00,55.2,55.23,55.18,55.2,48978.0,55.2,55.23,55.18,55.2,48978.0
2024-11-20 15:10:00,55.2,55.21,55.18,55.2,52026.0,55.2,55.21,55.18,55.2,52026.0
2024-11-20 15:15:00,55.2,55.29,55.19,55.25,82257.0,55.2,55.29,55.19,55.25,82257.0
2024-11-20 15:20:00,55.25,55.26,55.23,55.24,37037.0,55.25,55.26,55.23,55.24,37037.0
2024-11-20 15:25:00,55.23,55.24,55.18,55.19,60802.0,55.23,55.24,55.18,55.19,60802.0
2024-11-20 15:30:00,55.19,55.24,55.17,55.2,571787.0,55.19,55.24,55.17,55.2,571787.0
2024-11-20 15:35:00,55.2,55.24,55.13,55.23,120965.0,55.2,55.24,55.13,55.23,120965.0
2024-11-20 15:40:00,55.22,55.23,55.18,55.2,105339.0,55.22,55.23,55.18,55.2,105339.0
2024-11-20 15:45:00,55.2,55.21,55.18,55.2,95197.0,55.2,55.21,55.18,55.2,95197.0
2024-11-20 15:50:00,55.2,55.32,55.18,55.29,722199.0,55.2,55.32,55.18,55.29,722199.0
2024-11-20 15:55:00,55.29,55.46,55.28,55.41,523168.0,55.29,55.46,55.28,55.41,523168.0
2024-11-21 09:30:00,55.97,56.05,55.58,55.68,75739.0,55.97,56.05,55.58,55.68,75739.0
2024-11-21 09:35:00,55.63,55.63,55.44,55.54,42070.0,55.63,55.63,55.44,55.54,42070.0
2024-11-21 09:40:00,55.56,55.6,55.34,55.47,49035.0,55.56,55.6,55.34,55.47,49035.0
2024-11-21 09:45:00,55.47,55.69,55.44,55.65,85787.0,55.47,55.69,55.44,55.65,85787.0
2024-11-21 09:50:00,55.66,55.7,55.49,55.52,393326.0,55.66,55.7,55.49,55.52,393326.0
2024-11-21 09:55:00,55.52,55.78,55.51,55.61,26746.0,55.52,55.78,55.51,55.61,26746.0
2024-11-21 10:00:00,55.61,55.7,55.5,55.69,37425.0,55.61,55.7,55.5,55.69,37425.0
2024-11-21 10:05:00,55.69,55.72,55.61,55.65,32132.0,55.69,55.72,55.61,55.65,32132.0
2024-11-21 10:10:00,55.65,55.82,55.64,55.79,138848.0,55.65,55.82,55.64,55.79,138848.0
2024-11-21 10:15:00,55.79,55.81,55.72,55.79,52629.0,55.79,55.81,55.72,55.79,52629.0
2024-11-21 10:20:00,55.78,55.8,55.61,55.62,43874.0,55.78,55.8,55.61,55.62,43874.0
2024-11-21 10:25:00,55.65,55.72,55.64,55.66,49375.0,55.65,55.72,55.64,55.66,49375.0
2024-11-21 10:30:00,55.64,55.77,55.64,55.72,566149.0,55.64,55.77,55.64,55.72,566149.0
2024-11-21 10:35:00,55.72,55.9,55.72,55.77,58415.0,55.72,55.9,55.72,55.77,58415.0
2024-11-21 10:40:00,55.78,55.89,55.77,55.86,96050.0,55.78,55.89,55.77,55.86,96050.0
2024-11-21 10:45:00,55.87,55.96,55.84,55.86,188308.0,55.87,55.96,55.84,55.86,188308.0
2024-11-21 10:50:00,55.86,56.0,55.82,55.98,681461.0,55.86,56.0,55.82,55.98,681461.0
2024-11-21 10:55:00,55.99,56.3,55.97,56.26,80956.0,55.99,56.3,55.97,56.26,80956.0
2024-11-21 11:00:00,56.26,56.43,56.25,56.36,44299.0,56.26,56.43,56.25,56.36,44299.0
2024-11-21 11:05:00,56.35,56.4,56.3,56.31,47400.0,56.35,56.4,56.3,56.31,47400.0
2024-11-21 11:10:00,56.3,56.52,56.3,56.52,72404.0,56.3,56.52,56.3,56.52,72404.0
2024-11-21 11:15:00,56.5,56.52,56.46,56.48,21574.0,56.5,56.52,56.46,56.48,21574.0
2024-11-21 11:20:00,56.49,56.54,56.44,56.53,15162.0,56.49,56.54,56.44,56.53,15162.0
2024-11-21 11:25:00,56.53,56.57,56.46,56.57,20181.0,56.53,56.57,56.46,56.57,20181.0
2024-11-21 11:30:00,56.56,56.69,56.55,56.63,18467.0,56.56,56.69,56.55,56.63,18467.0
2024-11-21 11:35:00,56.62,56.63,56.52,56.54,14715.0,56.62,56.63,56.52,56.54,14715.0
2024-11-21 11:40:00,56.55,56.57,56.53,56.57,16493.0,56.55,56.57,56.53,56.57,16493.0
2024-11-21 11:45:00,56.57,56.57,56.41,56.46,14828.0,56.57,56.57,56.41,56.46,14828.0
2024-11-21 11:50:00,56.45,56.47,56.43,56.47,7558.0,56.45,56.47,56.43,56.47,7558.0
2024-11-21 11:55:00,56.46,56.52,56.45,56.51,14544.0,56.46,56.52,56.45,56.51,14544.0
2024-11-21 12:00:00,56.49,56.52,56.41,56.41,9925.0,56.49,56.52,56.41,56.41,9925.0
2024-11-21 12:05:00,56.41,56.45,56.4,56.44,7046.0,56.41,56.45,56.4,56.44,7046.0
2024-11-21 12:10:00,56.44,56.47,56.39,56.42,15518.0,56.44,56.47,56.39,56.42,15518.0
2024-11-21 12:15:00,56.41,56.44,56.37,56.42,11244.0,56.41,56.44,56.37,56.42,11244.0
2024-11-21 12:20:00,56.42,56.45,56.38,56.44,26525.0,56.42,56.45,56.38,56.44,26525.0
2024-11-21 12:25:00,56.44,56.55,56.44,56.52,9945.0,56.44,56.55,56.44,56.52,9945.0
2024-11-21 12:30:00,56.53,56.58,56.52,56.53,12509.0,56.53,56.58,56.52,56.53,12509.0
2024-11-21 12:35:00,56.53,56.57,56.5,56.55,9204.0,56.53,56.57,56.5,56.55,9204.0
2024-11-21 12:40:00,56.55,56.61,56.55,56.6,11527.0,56.55,56.61,56.55,56.6,11527.0
2024-11-21 12:45:00,56.61,56.63,56.56,56.57,14038.0,56.61,56.63,56.56,56.57,14038.0
2024-11-21 12:50:00,56.57,56.6,56.56,56.6,6610.0,56.57,56.6,56.56,56.6,6610.0
2024-11-21 12:55:00,56.59,56.61,56.56,56.57,10688.0,56.59,56.61,56.56,56.57,10688.0
2024-11-21 13:00:00,56.57,56.63,56.57,56.61,13488.0,56.57,56.63,56.57,56.61,13488.0
2024-11-21 13:05:00,56.62,56.66,56.6,56.65,14455.0,56.62,56.66,56.6,56.65,14455.0
2024-11-21 13:10:00,56.66,56.69,56.65,56.68,11544.0,56.66,56.69,56.65,56.68,11544.0
2024-11-21 13:15:00,56.68,56.68,56.61,56.64,13508.0,56.68,56.68,56.61,56.64,13508.0
2024-11-21 13:20:00,56.62,56.72,56.58,56.71,51949.0,56.62,56.72,56.58,56.71,51949.0
2024-11-21 13:25:00,56.72,56.73,56.64,56.65,21589.0,56.72,56.73,56.64,56.65,21589.0
2024-11-21 13:30:00,56.65,56.67,56.63,56.66,24945.0,56.65,56.67,56.63,56.66,24945.0
2024-11-21 13:35:00,56.67,56.8,56.65,56.73,92378.0,56.67,56.8,56.65,56.73,92378.0
2024-11-21 13:40:00,56.72,56.74,56.69,56.71,15528.0,56.72,56.74,56.69,56.71,15528.0
2024-11-21 13:45:00,56.71,56.75,56.7,56.71,11064.0,56.71,56.75,56.7,56.71,11064.0
2024-11-21 13:50:00,56.7,56.73,56.68,56.73,13341.0,56.7,56.73,56.68,56.73,13341.0
2024-11-21 13:55:00,56.74,56.86,56.5,56.79,476218.0,56.74,56.86,56.5,56.79,476218.0
2024-11-21 14:00:00,56.79,56.83,56.77,56.82,13452.0,56.79,56.83,56.77,56.82,13452.0
2024-11-21 14:05:00,56.82,56.82,56.69,56.7,27639.0,56.82,56.82,56.69,56.7,27639.0
2024-11-21 14:10:00,56.7,56.73,56.68,56.7,31844.0,56.7,56.73,56.68,56.7,31844.0
2024-11-21 14:15:00,56.71,57.02,56.7,57.0,257862.0,56.71,57.02,56.7,57.0,257862.0
2024-11-21 14:20:00,57.01,57.06,56.94,57.01,28838.0,57.01,57.06,56.94,57.01,28838.0
2024-11-21 14:25:00,57.01,57.05,56.99,57.05,23258.0,57.01,57.05,56.99,57.05,23258.0
2024-11-21 14:30:00,57.06,57.14,57.0,57.1,22170.0,57.06,57.14,57.0,57.1,22170.0
2024-11-21 14:35:00,57.1,57.13,56.85,57.02,530194.0,57.1,57.13,56.85,57.02,530194.0
2024-11-21 14:40:00,57.0,57.07,56.97,57.04,122553.0,57.0,57.07,56.97,57.04,122553.0
2024-11-21 14:45:00,57.03,57.04,56.98,57.01,21040.0,57.03,57.04,56.98,57.01,21040.0
2024-11-21 14:50:00,57.01,57.08,56.96,57.07,62484.0,57.01,57.08,56.96,57.07,62484.0
2024-11-21 14:55:00,57.07,57.09,57.05,57.08,24962.0,57.07,57.09,57.05,57.08,24962.0
2024-11-21 15:00:00,57.07,57.09,57.01,57.04,23152.0,57.07,57.09,57.01,57.04,23152.0
2024-11-21 15:05:00,57.03,57.08,57.02,57.06,26538.0,57.03,57.08,57.02,57.06,26538.0
2024-11-21 15:10:00,57.05,57.07,57.04,57.05,19764.0,57.05,57.07,57.04,57.05,19764.0
2024-11-21 15:15:00,57.05,57.13,57.02,57.12,27742.0,57.05,57.13,57.02,57.12,27742.0
2024-11-21 15:20:00,57.13,57.17,57.11,57.12,33385.0,57.13,57.17,57.11,57.12,33385.0
2024-11-21 15:25:00,57.12,57.13,57.08,57.1,39631.0,57.12,57.13,57.08,57.1,39631.0
2024-11-21 15:30:00,57.1,57.17,57.09,57.17,97822.0,57.1,57.17,57.09,57.17,97822.0
2024-11-21 15:35:00,57.17,57.17,57.0,57.02,66465.0,57.17,57.17,57.0,57.02,66465.0
2024-11-21 15:40:00,57.01,57.02,56.99,57.0,98613.0,57.01,57.02,56.99,57.0,98613.0
2024-11-21 15:45:00,57.0,57.03,56.91,56.91,109280.0,57.0,57.03,56.91,56.91,109280.0
2024-11-21 15:50:00,56.92,57.04,56.85,57.01,198226.0,56.92,57.04,56.85,57.01,198226.0
2024-11-21 15:55:00,57.01,57.01,56.9,56.91,299405.0,57.01,57.01,56.9,56.91,299405.0
2024-11-22 09:30:00,59.82,61.01,59.05,60.13,326882.0,59.82,61.01,59.05,60.13,326882.0
2024-11-22 09:35:00,60.05,60.85,59.44,60.7,136187.0,60.05,60.85,59.44,60.7,136187.0
2024-11-22 09:40:00,60.73,61.76,60.66,61.54,404545.0,60.73,61.76,60.66,61.54,404545.0
2024-11-22 09:45:00,61.54,61.64,60.77,61.0,97655.0,61.54,61.64,60.77,61.0,97655.0
2024-11-22 09:50:00,61.0,61.41,60.86,61.29,153132.0,61.0,61.41,60.86,61.29,153132.0
2024-11-22 09:55:00,61.34,62.02,61.2,62.0,153335.0,61.34,62.02,61.2,62.0,153335.0
2024-11-22 10:00:00,62.02,62.05,61.43,61.56,134422.0,62.02,62.05,61.43,61.56,134422.0
2024-11-22 10:05:00,61.51,61.97,61.48,61.93,87056.0,61.51,61.97,61.48,61.93,87056.0
2024-11-22 10:10:00,61.95,62.16,61.87,62.05,120226.0,61.95,62.16,61.87,62.05,120226.0
2024-11-22 10:15:00,62.06,62.22,61.85,62.0,79152.0,62.06,62.22,61.85,62.0,79152.0
2024-11-22 10:20:00,62.0,62.21,61.85,61.89,91727.0,62.0,62.21,61.85,61.89,91727.0
2024-11-22 10:25:00,61.92,62.21,61.89,62.04,113323.0,61.92,62.21,61.89,62.04,113323.0
2024-11-22 10:30:00,62.06,62.08,61.74,61.8,68896.0,62.06,62.08,61.74,61.8,68896.0
2024-11-22 10:35:00,61.85,61.85,61.48,61.65,128481.0,61.85,61.85,61.48,61.65,128481.0
2024-11-22 10:40:00,61.65,61.94,61.65,61.77,83011.0,61.65,61.94,61.65,61.77,83011.0
2024-11-22 10:45:00,61.75,62.03,61.69,61.8,43746.0,61.75,62.03,61.69,61.8,43746.0
2024-11-22 10:50:00,61.79,61.97,61.75,61.9,90346.0,61.79,61.97,61.75,61.9,90346.0
2024-11-22 10:55:00,61.89,62.22,61.84,62.09,67034.0,61.89,62.22,61.84,62.09,67034.0
2024-11-22 11:00:00,62.11,62.15,61.96,62.1,41664.0,62.11,62.15,61.96,62.1,41664.0
2024-11-22 11:05:00,62.1,62.15,62.0,62.0,36540.0,62.1,62.15,62.0,62.0,36540.0
2024-11-22 11:10:00,61.99,62.01,61.85,61.89,51655.0,61.99,62.01,61.85,61.89,51655.0
2024-11-22 11:15:00,61.87,61.92,61.55,61.62,92086.0,61.87,61.92,61.55,61.62,92086.0
2024-11-22 11:20:00,61.61,61.99,61.59,61.95,82934.0,61.61,61.99,61.59,61.95,82934.0
2024-11-22 11:25:00,61.94,61.95,61.78,61.83,108209.0,61.94,61.95,61.78,61.83,108209.0
2024-11-22 11:30:00,61.83,62.02,61.8,62.02,47772.0,61.83,62.02,61.8,62.02,47772.0
2024-11-22 11:35:00,62.02,62.2,61.99,62.14,76089.0,62.02,62.2,61.99,62.14,76089.0
2024-11-22 11:40:00,62.11,62.17,61.97,62.07,50775.0,62.11,62.17,61.97,62.07,50775.0
2024-11-22 11:45:00,62.07,62.65,62.06,62.58,118732.0,62.07,62.65,62.06,62.58,118732.0
2024-11-22 11:50:00,62.59,62.75,62.48,62.58,42590.0,62.59,62.75,62.48,62.58,42590.0
2024-11-22 11:55:00,62.59,62.73,62.51,62.65,32059.0,62.59,62.73,62.51,62.65,32059.0
2024-11-22 12:00:00,62.65,62.73,62.56,62.66,66896.0,62.65,62.73,62.56,62.66,66896.0
2024-11-22 12:05:00,62.66,62.68,62.46,62.49,19293.0,62.66,62.68,62.46,62.49,19293.0
2024-11-22 12:10:00,62.46,62.54,62.35,62.42,17777.0,62.46,62.54,62.35,62.42,17777.0
2024-11-22 12:15:00,62.43,62.48,62.35,62.46,26498.0,62.43,62.48,62.35,62.46,26498.0
2024-11-22 12:20:00,62.44,62.53,62.39,62.39,15591.0,62.44,62.53,62.39,62.39,15591.0
2024-11-22 12:25:00,62.4,62.48,62.35,62.38,11801.0,62.4,62.48,62.35,62.38,11801.0
2024-11-22 12:30:00,62.36,62.49,62.35,62.38,28987.0,62.36,62.49,62.35,62.38,28987.0
2024-11-22 12:35:00,62.38,62.5,62.37,62.45,22115.0,62.38,62.5,62.37,62.45,22115.0
2024-11-22 12:40:00,62.45,62.53,62.43,62.45,13322.0,62.45,62.53,62.43,62.45,13322.0
2024-11-22 12:45:00,62.45,62.47,62.34,62.45,19808.0,62.45,62.47,62.34,62.45,19808.0
2024-11-22 12:50:00,62.46,62.54,62.43,62.47,22809.0,62.46,62.54,62.43,62.47,22809.0
2024-11-22 12:55:00,62.46,62.56,62.41,62.47,44245.0,62.46,62.56,62.41,62.47,44245.0
2024-11-22 13:00:00,62.48,62.51,62.39,62.45,44296.0,62.48,62.51,62.39,62.45,44296.0
2024-11-22 13:05:00,62.46,62.52,62.4,62.46,26039.0,62.46,62.52,62.4,62.46,26039.0
2024-11-22 13:10:00,62.47,62.56,62.34,62.4,95054.0,62.47,62.56,62.34,62.4,95054.0
2024-11-22 13:15:00,62.4,62.45,62.36,62.4,35994.0,62.4,62.45,62.36,62.4,35994.0
2024-11-22 13:20:00,62.38,62.44,62.33,62.37,23549.0,62.38,62.44,62.33,62.37,23549.0
2024-11-22 13:25:00,62.36,62.4,62.19,62.24,46848.0,62.36,62.4,62.19,62.24,46848.0
2024-11-22 13:30:00,62.25,62.35,62.11,62.3,44022.0,62.25,62.35,62.11,62.3,44022.0
2024-11-22 13:35:00,62.3,62.44,62.27,62.38,35980.0,62.3,62.44,62.27,62.38,35980.0
2024-11-22 13:40:00,62.41,62.46,62.3,62.33,31419.0,62.41,62.46,62.3,62.33,31419.0
2024-11-22 13:45:00,62.33,62.49,62.32,62.36,24350.0,62.33,62.49,62.32,62.36,24350.0
2024-11-22 13:50:00,62.35,62.41,62.31,62.33,23133.0,62.35,62.41,62.31,62.33,23133.0
2024-11-22 13:55:00,62.33,62.4,62.25,62.35,54923.0,62.33,62.4,62.25,62.35,54923.0
2024-11-22 14:00:00,62.35,62.36,62.16,62.16,40690.0,62.35,62.36,62.16,62.16,40690.0
2024-11-22 14:05:00,62.15,62.15,61.95,62.02,53799.0,62.15,62.15,61.95,62.02,53799.0
2024-11-22 14:10:00,62.04,62.09,61.93,61.95,27047.0,62.04,62.09,61.93,61.95,27047.0
2024-11-22 14:15:00,61.96,62.02,61.88,61.96,20207.0,61.96,62.02,61.88,61.96,20207.0
2024-11-22 14:20:00,61.96,62.08,61.94,62.04,19013.0,61.96,62.08,61.94,62.04,19013.0
2024-11-22 14:25:00,62.04,62.07,61.99,62.07,28674.0,62.04,62.07,61.99,62.07,28674.0
2024-11-22 14:30:00,62.08,62.27,62.04,62.24,63406.0,62.08,62.27,62.04,62.24,63406.0
2024-11-22 14:35:00,62.24,62.37,62.2,62.22,210272.0,62.24,62.37,62.2,62.22,210272.0
2024-11-22 14:40:00,62.22,62.33,62.21,62.26,41663.0,62.22,62.33,62.21,62.26,41663.0
2024-11-22 14:45:00,62.25,62.31,62.2,62.3,31253.0,62.25,62.31,62.2,62.3,31253.0
2024-11-22 14:50:00,62.29,62.36,62.24,62.36,30653.0,62.29,62.36,62.24,62.36,30653.0
2024-11-22 14:55:00,62.36,62.36,62.16,62.17,30115.0,62.36,62.36,62.16,62.17,30115.0
2024-11-22 15:00:00,62.17,62.24,62.14,62.17,44773.0,62.17,62.24,62.14,62.17,44773.0
2024-11-22 15:05:00,62.17,62.22,62.16,62.18,26190.0,62.17,62.22,62.16,62.18,26190.0
2024-11-22 15:10:00,62.18,62.22,62.13,62.21,38174.0,62.18,62.22,62.13,62.21,38174.0
2024-11-22 15:15:00,62.2,62.4,62.2,62.38,44479.0,62.2,62.4,62.2,62.38,44479.0
2024-11-22 15:20:00,62.39,62.44,62.35,62.42,25230.0,62.39,62.44,62.35,62.42,25230.0
2024-11-22 15:25:00,62.43,62.48,62.36,62.47,65769.0,62.43,62.48,62.36,62.47,65769.0
2024-11-22 15:30:00,62.47,62.65,62.46,62.62,74986.0,62.47,62.65,62.46,62.62,74986.0
2024-11-22 15:35:00,62.63,62.68,62.59,62.61,42566.0,62.63,62.68,62.59,62.61,42566.0
2024-11-22 15:40:00,62.61,62.71,62.61,62.66,74240.0,62.61,62.71,62.61,62.66,74240.0
2024-11-22 15:45:00,62.65,62.69,62.52,62.69,120633.0,62.65,62.69,62.52,62.69,120633.0
2024-11-22 15:50:00,62.67,62.9,62.6,62.88,182065.0,62.67,62.9,62.6,62.88,182065.0
2024-11-22 15:55:00,62.89,62.89,62.65,62.69,349736.0,62.89,62.89,62.65,62.69,349736.0
2024-11-25 09:30:00,63.37,63.6,63.03,63.55,185548.0,63.37,63.6,63.03,63.55,185548.0
2024-11-25 09:35:00,63.54,63.83,63.46,63.54,59561.0,63.54,63.83,63.46,63.54,59561.0
2024-11-25 09:40:00,63.54,63.57,63.15,63.26,55991.0,63.54,63.57,63.15,63.26,55991.0
2024-11-25 09:45:00,63.32,63.36,63.24,63.34,31408.0,63.32,63.36,63.24,63.34,31408.0
2024-11-25 09:50:00,63.36,63.41,63.16,63.28,45908.0,63.36,63.41,63.16,63.28,45908.0
2024-11-25 09:55:00,63.31,63.5,63.25,63.33,52607.0,63.31,63.5,63.25,63.33,52607.0
2024-11-25 10:00:00,63.32,63.41,63.23,63.41,46298.0,63.32,63.41,63.23,63.41,46298.0
2024-11-25 10:05:00,63.38,63.56,63.31,63.53,28062.0,63.38,63.56,63.31,63.53,28062.0
2024-11-25 10:10:00,63.52,63.52,63.27,63.32,43145.0,63.52,63.52,63.27,63.32,43145.0
2024-11-25 10:15:00,63.33,63.53,63.33,63.53,18343.0,63.33,63.53,63.33,63.53,18343.0
2024-11-25 10:20:00,63.56,63.7,63.55,63.61,33669.0,63.56,63.7,63.55,63.61,33669.0
2024-11-25 10:25:00,63.62,63.7,63.56,63.7,18082.0,63.62,63.7,63.56,63.7,18082.0
2024-11-25 10:30:00,63.71,63.75,63.57,63.59,21453.0,63.71,63.75,63.57,63.59,21453.0
2024-11-25 10:35:00,63.58,63.86,63.51,63.73,101349.0,63.58,63.86,63.51,63.73,101349.0
2024-11-25 10:40:00,63.75,63.85,63.7,63.75,36203.0,63.75,63.85,63.7,63.75,36203.0
2024-11-25 10:45:00,63.78,63.95,63.69,63.91,29840.0,63.78,63.95,63.69,63.91,29840.0
2024-11-25 10:50:00,63.9,63.97,63.88,63.97,26827.0,63.9,63.97,63.88,63.97,26827.0
2024-11-25 10:55:00,63.97,64.16,63.92,64.16,80952.0,63.97,64.16,63.92,64.16,80952.0
2024-11-25 11:00:00,64.15,64.2,64.03,64.06,21624.0,64.15,64.2,64.03,64.06,21624.0
2024-11-25 11:05:00,64.06,64.06,63.97,64.06,27030.0,64.06,64.06,63.97,64.06,27030.0
2024-11-25 11:10:00,64.07,64.09,64.03,64.04,20146.0,64.07,64.09,64.03,64.04,20146.0
2024-11-25 11:15:00,64.05,64.15,64.03,64.14,27945.0,64.05,64.15,64.03,64.14,27945.0
2024-11-25 11:20:00,64.15,64.16,64.0,64.02,67871.0,64.15,64.16,64.0,64.02,67871.0
2024-11-25 11:25:00,64.01,64.05,63.9,63.95,38542.0,64.01,64.05,63.9,63.95,38542.0
2024-11-25 11:30:00,63.96,64.04,63.91,63.91,13497.0,63.96,64.04,63.91,63.91,13497.0
2024-11-25 11:35:00,63.9,63.97,63.89,63.93,76109.0,63.9,63.97,63.89,63.93,76109.0
2024-11-25 11:40:00,63.93,64.05,63.89,64.03,54831.0,63.93,64.05,63.89,64.03,54831.0
2024-11-25 11:45:00,64.04,64.04,63.92,63.94,22846.0,64.04,64.04,63.92,63.94,22846.0
2024-11-25 11:50:00,63.94,64.05,63.9,64.03,68663.0,63.94,64.05,63.9,64.03,68663.0
2024-11-25 11:55:00,64.03,64.1,63.95,64.06,47720.0,64.03,64.1,63.95,64.06,47720.0
2024-11-25 12:00:00,64.05,64.07,63.86,63.94,136601.0,64.05,64.07,63.86,63.94,136601.0
2024-11-25 12:05:00,63.93,63.95,63.82,63.84,20312.0,63.93,63.95,63.82,63.84,20312.0
2024-11-25 12:10:00,63.84,63.88,63.69,63.82,76819.0,63.84,63.88,63.69,63.82,76819.0
2024-11-25 12:15:00,63.82,63.89,63.79,63.84,35497.0,63.82,63.89,63.79,63.84,35497.0
2024-11-25 12:20:00,63.83,64.02,63.83,64.0,70994.0,63.83,64.02,63.83,64.0,70994.0
2024-11-25 12:25:00,64.01,64.02,63.9,63.94,34353.0,64.01,64.02,63.9,63.94,34353.0
2024-11-25 12:30:00,63.96,64.11,63.93,64.07,34188.0,63.96,64.11,63.93,64.07,34188.0
2024-11-25 12:35:00,64.07,64.11,64.02,64.08,31287.0,64.07,64.11,64.02,64.08,31287.0
2024-11-25 12:40:00,64.08,64.12,63.96,63.96,42269.0,64.08,64.12,63.96,63.96,42269.0
2024-11-25 12:45:00,63.95,64.0,63.89,63.96,16147.0,63.95,64.0,63.89,63.96,16147.0
2024-11-25 12:50:00,63.96,64.11,63.89,63.99,81836.0,63.96,64.11,63.89,63.99,81836.0
2024-11-25 12:55:00,63.98,64.08,63.97,64.06,19747.0,63.98,64.08,63.97,64.06,19747.0
2024-11-25 13:00:00,64.05,64.17,64.05,64.14,17261.0,64.05,64.17,64.05,64.14,17261.0
2024-11-25 13:05:00,64.14,64.16,64.09,64.12,20036.0,64.14,64.16,64.09,64.12,20036.0
2024-11-25 13:10:00,64.11,64.13,64.07,64.12,7810.0,64.11,64.13,64.07,64.12,7810.0
2024-11-25 13:15:00,64.12,64.17,63.96,63.96,20488.0,64.12,64.17,63.96,63.96,20488.0
2024-11-25 13:20:00,63.97,64.1,63.97,64.1,14294.0,63.97,64.1,63.97,64.1,14294.0
2024-11-25 13:25:00,64.11,64.12,64.03,64.05,11912.0,64.11,64.12,64.03,64.05,11912.0
2024-11-25 13:30:00,64.04,64.04,63.98,64.02,9764.0,64.04,64.04,63.98,64.02,9764.0
2024-11-25 13:35:00,64.0,64.05,63.94,64.01,26565.0,64.0,64.05,63.94,64.01,26565.0
2024-11-25 13:40:00,64.01,64.02,63.99,64.01,10749.0,64.01,64.02,63.99,64.01,10749.0
2024-11-25 13:45:00,64.02,64.07,63.98,64.01,15597.0,64.02,64.07,63.98,64.01,15597.0
2024-11-25 13:50:00,64.0,64.02,63.97,63.98,7621.0,64.0,64.02,63.97,63.98,7621.0
2024-11-25 13:55:00,63.98,64.03,63.95,64.02,22621.0,63.98,64.03,63.95,64.02,22621.0
2024-11-25 14:00:00,64.02,64.04,63.96,63.98,12063.0,64.02,64.04,63.96,63.98,12063.0
2024-11-25 14:05:00,63.99,64.02,63.96,64.0,15637.0,63.99,64.02,63.96,64.0,15637.0
2024-11-25 14:10:00,64.01,64.03,64.0,64.01,21380.0,64.01,64.03,64.0,64.01,21380.0
2024-11-25 14:15:00,64.0,64.01,63.84,63.85,16855.0,64.0,64.01,63.84,63.85,16855.0
2024-11-25 14:20:00,63.84,63.94,63.84,63.87,15886.0,63.84,63.94,63.84,63.87,15886.0
2024-11-25 14:25:00,63.87,63.9,63.85,63.9,15267.0,63.87,63.9,63.85,63.9,15267.0
2024-11-25 14:30:00,63.9,63.91,63.85,63.9,11797.0,63.9,63.91,63.85,63.9,11797.0
2024-11-25 14:35:00,63.91,63.93,63.87,63.89,23321.0,63.91,63.93,63.87,63.89,23321.0
2024-11-25 14:40:00,63.9,63.94,63.9,63.93,17829.0,63.9,63.94,63.9,63.93,17829.0
2024-11-25 14:45:00,63.93,63.98,63.92,63.93,10001.0,63.93,63.98,63.92,63.93,10001.0
2024-11-25 14:50:00,63.92,63.96,63.86,63.94,26160.0,63.92,63.96,63.86,63.94,26160.0
2024-11-25 14:55:00,63.94,63.97,63.92,63.94,28515.0,63.94,63.97,63.92,63.94,28515.0
2024-11-25 15:00:00,63.94,63.94,63.82,63.85,23202.0,63.94,63.94,63.82,63.85,23202.0
2024-11-25 15:05:00,63.85,63.89,63.81,63.83,36445.0,63.85,63.89,63.81,63.83,36445.0
2024-11-25 15:10:00,63.82,63.86,63.79,63.8,32938.0,63.82,63.86,63.79,63.8,32938.0
2024-11-25 15:15:00,63.8,63.8,63.73,63.75,41385.0,63.8,63.8,63.73,63.75,41385.0
2024-11-25 15:20:00,63.76,63.76,63.71,63.72,71027.0,63.76,63.76,63.71,63.72,71027.0
2024-11-25 15:25:00,63.71,63.74,63.69,63.71,26372.0,63.71,63.74,63.69,63.71,26372.0
2024-11-25 15:30:00,63.71,63.75,63.67,63.68,48146.0,63.71,63.75,63.67,63.68,48146.0
2024-11-25 15:35:00,63.68,63.76,63.66,63.69,51036.0,63.68,63.76,63.66,63.69,51036.0
2024-11-25 15:40:00,63.7,63.81,63.69,63.79,45041.0,63.7,63.81,63.69,63.79,45041.0
2024-11-25 15:45:00,63.78,63.78,63.69,63.7,36552.0,63.78,63.78,63.69,63.7,36552.0
2024-11-25 15:50:00,63.7,63.92,63.7,63.87,184671.0,63.7,63.92,63.7,63.87,184671.0
2024-11-25 15:55:00,63.87,63.87,63.73,63.74,230885.0,63.87,63.87,63.73,63.74,230885.0
2024-11-26 09:30:00,63.75,63.84,63.58,63.8,52463.0,63.75,63.84,63.58,63.8,52463.0
2024-11-26 09:35:00,63.84,63.97,63.68,63.87,25217.0,63.84,63.97,63.68,63.87,25217.0
2024-11-26 09:40:00,63.85,63.94,63.81,63.82,5851.0,63.85,63.94,63.81,63.82,5851.0
2024-11-26 09:45:00,63.76,64.06,63.76,63.99,10033.0,63.76,64.06,63.76,63.99,10033.0
2024-11-26 09:50:00,63.97,64.11,63.94,64.06,38010.0,63.97,64.11,63.94,64.06,38010.0
2024-11-26 09:55:00,64.06,64.06,63.89,63.97,28409.0,64.06,64.06,63.89,63.97,28409.0
2024-11-26 10:00:00,63.99,64.08,63.87,64.06,31232.0,63.99,64.08,63.87,64.06,31232.0
2024-11-26 10:05:00,64.08,64.1,63.93,63.93,17644.0,64.08,64.1,63.93,63.93,17644.0
2024-11-26 10:10:00,63.94,64.0,63.88,63.9,17962.0,63.94,64.0,63.88,63.9,17962.0
2024-11-26 10:15:00,63.89,63.9,63.77,63.78,16141.0,63.89,63.9,63.77,63.78,16141.0
2024-11-26 10:20:00,63.79,63.8,63.67,63.68,25413.0,63.79,63.8,63.67,63.68,25413.0
2024-11-26 10:25:00,63.66,63.79,63.64,63.77,13123.0,63.66,63.79,63.64,63.77,13123.0
2024-11-26 10:30:00,63.77,63.77,63.6,63.6,14575.0,63.77,63.77,63.6,63.6,14575.0
2024-11-26 10:35:00,63.58,63.59,63.54,63.55,16342.0,63.58,63.59,63.54,63.55,16342.0
2024-11-26 10:40:00,63.55,63.68,63.54,63.62,38415.0,63.55,63.68,63.54,63.62,38415.0
2024-11-26 10:45:00,63.62,63.68,63.58,63.66,18807.0,63.62,63.68,63.58,63.66,18807.0
2024-11-26 10:50:00,63.67,63.68,63.58,63.59,6924.0,63.67,63.68,63.58,63.59,6924.0
2024-11-26 10:55:00,63.59,63.6,63.57,63.58,8014.0,63.59,63.6,63.57,63.58,8014.0
2024-11-26 11:00:00,63.59,63.63,63.59,63.6,12139.0,63.59,63.63,63.59,63.6,12139.0
2024-11-26 11:05:00,63.61,63.61,63.47,63.48,12922.0,63.61,63.61,63.47,63.48,12922.0
2024-11-26 11:10:00,63.48,63.48,63.38,63.39,11253.0,63.48,63.48,63.38,63.39,11253.0
2024-11-26 11:15:00,63.4,63.44,63.37,63.42,25505.0,63.4,63.44,63.37,63.42,25505.0
2024-11-26 11:20:00,63.43,63.52,63.42,63.5,12572.0,63.43,63.52,63.42,63.5,12572.0
2024-11-26 11:25:00,63.51,63.58,63.5,63.56,5536.0,63.51,63.58,63.5,63.56,5536.0
2024-11-26 11:30:00,63.57,63.62,63.57,63.59,5963.0,63.57,63.62,63.57,63.59,5963.0
2024-11-26 11:35:00,63.58,63.59,63.55,63.59,12263.0,63.58,63.59,63.55,63.59,12263.0
2024-11-26 11:40:00,63.59,63.65,63.57,63.59,9890.0,63.59,63.65,63.57,63.59,9890.0
2024-11-26 11:45:00,63.59,63.61,63.57,63.57,5527.0,63.59,63.61,63.57,63.57,5527.0
2024-11-26 11:50:00,63.58,63.62,63.52,63.52,8382.0,63.58,63.62,63.52,63.52,8382.0
2024-11-26 11:55:00,63.53,63.57,63.52,63.53,10023.0,63.53,63.57,63.52,63.53,10023.0
2024-11-26 12:00:00,63.53,63.53,63.41,63.48,15136.0,63.53,63.53,63.41,63.48,15136.0
2024-11-26 12:05:00,63.48,63.55,63.42,63.55,15069.0,63.48,63.55,63.42,63.55,15069.0
2024-11-26 12:10:00,63.54,63.64,63.54,63.6,15977.0,63.54,63.64,63.54,63.6,15977.0
2024-11-26 12:15:00,63.59,63.64,63.58,63.64,9394.0,63.59,63.64,63.58,63.64,9394.0
2024-11-26 12:20:00,63.65,63.69,63.65,63.66,6256.0,63.65,63.69,63.65,63.66,6256.0
2024-11-26 12:25:00,63.66,63.69,63.66,63.69,6190.0,63.66,63.69,63.66,63.69,6190.0
2024-11-26 12:30:00,63.68,63.82,63.68,63.82,30802.0,63.68,63.82,63.68,63.82,30802.0
2024-11-26 12:35:00,63.81,63.9,63.81,63.89,11392.0,63.81,63.9,63.81,63.89,11392.0
2024-11-26 12:40:00,63.89,63.99,63.86,63.96,35884.0,63.89,63.99,63.86,63.96,35884.0
2024-11-26 12:45:00,63.96,63.96,63.89,63.9,12219.0,63.96,63.96,63.89,63.9,12219.0
2024-11-26 12:50:00,63.91,63.93,63.9,63.93,4983.0,63.91,63.93,63.9,63.93,4983.0
2024-11-26 12:55:00,63.92,63.97,63.91,63.95,24637.0,63.92,63.97,63.91,63.95,24637.0
2024-11-26 13:00:00,63.95,64.0,63.95,63.99,6969.0,63.95,64.0,63.95,63.99,6969.0
2024-11-26 13:05:00,63.98,63.99,63.96,63.98,7255.0,63.98,63.99,63.96,63.98,7255.0
2024-11-26 13:10:00,63.98,63.99,63.94,63.96,5182.0,63.98,63.99,63.94,63.96,5182.0
2024-11-26 13:15:00,63.96,63.97,63.91,63.92,9595.0,63.96,63.97,63.91,63.92,9595.0
2024-11-26 13:20:00,63.93,63.96,63.92,63.93,7703.0,63.93,63.96,63.92,63.93,7703.0
2024-11-26 13:25:00,63.92,63.92,63.85,63.86,5791.0,63.92,63.92,63.85,63.86,5791.0
2024-11-26 13:30:00,63.87,63.93,63.87,63.93,12550.0,63.87,63.93,63.87,63.93,12550.0
2024-11-26 13:35:00,63.93,64.12,63.92,64.11,37091.0,63.93,64.12,63.92,64.11,37091.0
2024-11-26 13:40:00,64.11,64.14,64.09,64.13,11974.0,64.11,64.14,64.09,64.13,11974.0
2024-11-26 13:45:00,64.13,64.14,64.1,64.14,11445.0,64.13,64.14,64.1,64.14,11445.0
2024-11-26 13:50:00,64.14,64.19,64.13,64.15,20035.0,64.14,64.19,64.13,64.15,20035.0
2024-11-26 13:55:00,64.15,64.18,64.14,64.14,18632.0,64.15,64.18,64.14,64.14,18632.0
2024-11-26 14:00:00,64.14,64.19,64.13,64.18,17761.0,64.14,64.19,64.13,64.18,17761.0
2024-11-26 14:05:00,64.19,64.19,64.11,64.15,36802.0,64.19,64.19,64.11,64.15,36802.0
2024-11-26 14:10:00,64.14,64.15,64.09,64.11,28526.0,64.14,64.15,64.09,64.11,28526.0
2024-11-26 14:15:00,64.1,64.11,63.94,64.02,24187.0,64.1,64.11,63.94,64.02,24187.0
2024-11-26 14:20:00,64.02,64.04,63.98,64.03,13191.0,64.02,64.04,63.98,64.03,13191.0
2024-11-26 14:25:00,64.02,64.09,64.01,64.02,18323.0,64.02,64.09,64.01,64.02,18323.0
2024-11-26 14:30:00,64.01,64.01,63.86,63.95,29170.0,64.01,64.01,63.86,63.95,29170.0
2024-11-26 14:35:00,63.95,63.95,63.8,63.82,22206.0,63.95,63.95,63.8,63.82,22206.0
2024-11-26 14:40:00,63.81,63.81,63.7,63.73,13525.0,63.81,63.81,63.7,63.73,13525.0
2024-11-26 14:45:00,63.74,63.79,63.72,63.77,30748.0,63.74,63.79,63.72,63.77,30748.0
2024-11-26 14:50:00,63.77,63.78,63.71,63.74,5603.0,63.77,63.78,63.71,63.74,5603.0
2024-11-26 14:55:00,63.73,63.74,63.67,63.69,10705.0,63.73,63.74,63.67,63.69,10705.0
2024-11-26 15:00:00,63.69,63.7,63.66,63.67,14535.0,63.69,63.7,63.66,63.67,14535.0
2024-11-26 15:05:00,63.67,63.7,63.66,63.68,10557.0,63.67,63.7,63.66,63.68,10557.0
2024-11-26 15:10:00,63.68,63.74,63.67,63.74,14910.0,63.68,63.74,63.67,63.74,14910.0
2024-11-26 15:15:00,63.74,63.77,63.72,63.75,35191.0,63.74,63.77,63.72,63.75,35191.0
2024-11-26 15:20:00,63.74,63.75,63.71,63.74,16172.0,63.74,63.75,63.71,63.74,16172.0
2024-11-26 15:25:00,63.75,63.75,63.69,63.7,38257.0,63.75,63.75,63.69,63.7,38257.0
2024-11-26 15:30:00,63.72,63.75,63.71,63.73,11564.0,63.72,63.75,63.71,63.73,11564.0
2024-11-26 15:35:00,63.74,63.79,63.72,63.76,20207.0,63.74,63.79,63.72,63.76,20207.0
2024-11-26 15:40:00,63.75,63.76,63.72,63.75,38676.0,63.75,63.76,63.72,63.75,38676.0
2024-11-26 15:45:00,63.75,63.81,63.74,63.77,107415.0,63.75,63.81,63.74,63.77,107415.0
2024-11-26 15:50:00,63.78,63.89,63.76,63.88,74003.0,63.78,63.89,63.76,63.88,74003.0
2024-11-26 15:55:00,63.88,63.92,63.73,63.75,285539.0,63.88,63.92,63.73,63.75,285539.0
2024-11-27 09:30:00,64.2,64.38,63.62,63.63,45807.0,64.2,64.38,63.62,63.63,45807.0
2024-11-27 09:35:00,63.62,63.81,63.5,63.61,26989.0,63.62,63.81,63.5,63.61,26989.0
2024-11-27 09:40:00,63.63,63.78,63.62,63.72,16173.0,63.63,63.78,63.62,63.72,16173.0
2024-11-27 09:45:00,63.73,63.88,63.73,63.87,19483.0,63.73,63.88,63.73,63.87,19483.0
2024-11-27 09:50:00,63.85,63.9,63.78,63.87,39112.0,63.85,63.9,63.78,63.87,39112.0
2024-11-27 09:55:00,63.87,63.87,63.76,63.79,29995.0,63.87,63.87,63.76,63.79,29995.0
2024-11-27 10:00:00,63.78,63.97,63.74,63.97,32709.0,63.78,63.97,63.74,63.97,32709.0
2024-11-27 10:05:00,63.97,63.99,63.92,63.93,27986.0,63.97,63.99,63.92,63.93,27986.0
2024-11-27 10:10:00,63.93,63.93,63.83,63.83,16154.0,63.93,63.93,63.83,63.83,16154.0
2024-11-27 10:15:00,63.83,63.85,63.68,63.75,23677.0,63.83,63.85,63.68,63.75,23677.0
2024-11-27 10:20:00,63.75,63.77,63.7,63.76,11264.0,63.75,63.77,63.7,63.76,11264.0
2024-11-27 10:25:00,63.75,63.76,63.72,63.73,15795.0,63.75,63.76,63.72,63.73,15795.0
2024-11-27 10:30:00,63.73,63.74,63.7,63.73,12448.0,63.73,63.74,63.7,63.73,12448.0
2024-11-27 10:35:00,63.72,63.74,63.61,63.65,22195.0,63.72,63.74,63.61,63.65,22195.0
2024-11-27 10:40:00,63.67,63.7,63.64,63.65,14795.0,63.67,63.7,63.64,63.65,14795.0
2024-11-27 10:45:00,63.67,63.7,63.51,63.53,27180.0,63.67,63.7,63.51,63.53,27180.0
2024-11-27 10:50:00,63.54,63.54,63.46,63.5,37842.0,63.54,63.54,63.46,63.5,37842.0
2024-11-27 10:55:00,63.5,63.54,63.46,63.47,40024.0,63.5,63.54,63.46,63.47,40024.0
2024-11-27 11:00:00,63.48,63.54,63.43,63.49,53978.0,63.48,63.54,63.43,63.49,53978.0
2024-11-27 11:05:00,63.5,63.54,63.45,63.52,32437.0,63.5,63.54,63.45,63.52,32437.0
2024-11-27 11:10:00,63.52,63.55,63.45,63.53,39960.0,63.52,63.55,63.45,63.53,39960.0
2024-11-27 11:15:00,63.52,63.57,63.48,63.52,56431.0,63.52,63.57,63.48,63.52,56431.0
2024-11-27 11:20:00,63.53,63.59,63.49,63.5,41772.0,63.53,63.59,63.49,63.5,41772.0
2024-11-27 11:25:00,63.5,63.54,63.44,63.51,42471.0,63.5,63.54,63.44,63.51,42471.0
2024-11-27 11:30:00,63.51,63.56,63.48,63.55,39365.0,63.51,63.56,63.48,63.55,39365.0
2024-11-27 11:35:00,63.54,63.66,63.53,63.65,42457.0,63.54,63.66,63.53,63.65,42457.0
2024-11-27 11:40:00,63.65,63.67,63.57,63.57,38815.0,63.65,63.67,63.57,63.57,38815.0
2024-11-27 11:45:00,63.58,63.58,63.51,63.54,43167.0,63.58,63.58,63.51,63.54,43167.0
2024-11-27 11:50:00,63.55,63.59,63.5,63.54,41628.0,63.55,63.59,63.5,63.54,41628.0
2024-11-27 11:55:00,63.55,63.55,63.49,63.52,34944.0,63.55,63.55,63.49,63.52,34944.0
2024-11-27 12:00:00,63.52,63.56,63.49,63.51,36219.0,63.52,63.56,63.49,63.51,36219.0
2024-11-27 12:05:00,63.5,63.53,63.44,63.47,46732.0,63.5,63.53,63.44,63.47,46732.0
2024-11-27 12:10:00,63.46,63.57,63.43,63.55,54266.0,63.46,63.57,63.43,63.55,54266.0
2024-11-27 12:15:00,63.57,63.6,63.48,63.54,38886.0,63.57,63.6,63.48,63.54,38886.0
2024-11-27 12:20:00,63.54,63.64,63.51,63.61,62304.0,63.54,63.64,63.51,63.61,62304.0
2024-11-27 12:25:00,63.61,63.69,63.58,63.69,28847.0,63.61,63.69,63.58,63.69,28847.0
2024-11-27 12:30:00,63.69,63.7,63.57,63.67,35728.0,63.69,63.7,63.57,63.67,35728.0
2024-11-27 12:35:00,63.67,63.69,63.61,63.65,32885.0,63.67,63.69,63.61,63.65,32885.0
2024-11-27 12:40:00,63.65,63.72,63.61,63.67,37965.0,63.65,63.72,63.61,63.67,37965.0
2024-11-27 12:45:00,63.66,63.78,63.63,63.72,66741.0,63.66,63.78,63.63,63.72,66741.0
2024-11-27 12:50:00,63.71,63.77,63.68,63.71,43068.0,63.71,63.77,63.68,63.71,43068.0
2024-11-27 12:55:00,63.71,63.74,63.59,63.67,34724.0,63.71,63.74,63.59,63.67,34724.0
2024-11-27 13:00:00,63.66,63.67,63.6,63.61,28997.0,63.66,63.67,63.6,63.61,28997.0
2024-11-27 13:05:00,63.62,63.63,63.49,63.49,42028.0,63.62,63.63,63.49,63.49,42028.0
2024-11-27 13:10:00,63.51,63.68,63.49,63.68,35791.0,63.51,63.68,63.49,63.68,35791.0
2024-11-27 13:15:00,63.68,63.7,63.65,63.7,30199.0,63.68,63.7,63.65,63.7,30199.0
2024-11-27 13:20:00,63.69,63.7,63.65,63.66,33934.0,63.69,63.7,63.65,63.66,33934.0
2024-11-27 13:25:00,63.67,63.7,63.64,63.64,50802.0,63.67,63.7,63.64,63.64,50802.0
2024-11-27 13:30:00,63.65,63.68,63.61,63.64,31405.0,63.65,63.68,63.61,63.64,31405.0
2024-11-27 13:35:00,63.64,63.7,63.62,63.65,31615.0,63.64,63.7,63.62,63.65,31615.0
2024-11-27 13:40:00,63.65,63.69,63.63,63.65,29333.0,63.65,63.69,63.63,63.65,29333.0
2024-11-27 13:45:00,63.65,63.68,63.58,63.61,43140.0,63.65,63.68,63.58,63.61,43140.0
2024-11-27 13:50:00,63.61,63.66,63.61,63.66,27760.0,63.61,63.66,63.61,63.66,27760.0
2024-11-27 13:55:00,63.65,63.7,63.61,63.65,32455.0,63.65,63.7,63.61,63.65,32455.0
2024-11-27 14:00:00,63.65,63.69,63.62,63.66,29233.0,63.65,63.69,63.62,63.66,29233.0
2024-11-27 14:05:00,63.66,63.67,63.59,63.61,46806.0,63.66,63.67,63.59,63.61,46806.0
2024-11-27 14:10:00,63.62,63.65,63.61,63.63,30254.0,63.62,63.65,63.61,63.63,30254.0
2024-11-27 14:15:00,63.63,63.65,63.57,63.62,41293.0,63.63,63.65,63.57,63.62,41293.0
2024-11-27 14:20:00,63.61,63.63,63.56,63.59,34177.0,63.61,63.63,63.56,63.59,34177.0
2024-11-27 14:25:00,63.58,63.61,63.54,63.57,37488.0,63.58,63.61,63.54,63.57,37488.0
2024-11-27 14:30:00,63.58,63.66,63.56,63.63,42260.0,63.58,63.66,63.56,63.63,42260.0
2024-11-27 14:35:00,63.63,63.66,63.58,63.62,37151.0,63.63,63.66,63.58,63.62,37151.0
2024-11-27 14:40:00,63.62,63.73,63.6,63.68,52221.0,63.62,63.73,63.6,63.68,52221.0
2024-11-27 14:45:00,63.68,63.72,63.65,63.68,51067.0,63.68,63.72,63.65,63.68,51067.0
2024-11-27 14:50:00,63.68,63.72,63.66,63.69,28312.0,63.68,63.72,63.66,63.69,28312.0
2024-11-27 14:55:00,63.69,63.73,63.64,63.66,42202.0,63.69,63.73,63.64,63.66,42202.0
2024-11-27 15:00:00,63.66,63.67,63.61,63.61,37860.0,63.66,63.67,63.61,63.61,37860.0
2024-11-27 15:05:00,63.62,63.62,63.56,63.57,40210.0,63.62,63.62,63.56,63.57,40210.0
2024-11-27 15:10:00,63.56,63.59,63.51,63.57,35100.0,63.56,63.59,63.51,63.57,35100.0
2024-11-27 15:15:00,63.57,63.65,63.57,63.59,28895.0,63.57,63.65,63.57,63.59,28895.0
2024-11-27 15:20:00,63.59,63.63,63.55,63.61,59577.0,63.59,63.63,63.55,63.61,59577.0
2024-11-27 15:25:00,63.61,63.66,63.6,63.62,35867.0,63.61,63.66,63.6,63.62,35867.0
2024-11-27 15:30:00,63.62,63.63,63.49,63.52,46321.0,63.62,63.63,63.49,63.52,46321.0
2024-11-27 15:35:00,63.52,63.56,63.49,63.53,37222.0,63.52,63.56,63.49,63.53,37222.0
2024-11-27 15:40:00,63.54,63.57,63.49,63.57,67144.0,63.54,63.57,63.49,63.57,67144.0
2024-11-27 15:45:00,63.57,63.61,63.54,63.6,43170.0,63.57,63.61,63.54,63.6,43170.0
2024-11-27 15:50:00,63.6,63.73,63.5,63.52,105417.0,63.6,63.73,63.5,63.52,105417.0
2024-11-27 15:55:00,63.53,63.64,63.46,63.48,278942.0,63.53,63.64,63.46,63.48,278942.0
2024-11-29 09:30:00,63.74,64.06,63.66,63.97,64652.0,63.74,64.06,63.66,63.97,64652.0
2024-11-29 09:35:00,64.01,64.02,63.85,63.99,8904.0,64.01,64.02,63.85,63.99,8904.0
2024-11-29 09:40:00,63.92,63.92,63.73,63.78,11811.0,63.92,63.92,63.73,63.78,11811.0
2024-11-29 09:45:00,63.78,63.8,63.62,63.72,23735.0,63.78,63.8,63.62,63.72,23735.0
2024-11-29 09:50:00,63.72,63.78,63.6,63.61,15960.0,63.72,63.78,63.6,63.61,15960.0
2024-11-29 09:55:00,63.62,63.67,63.56,63.6,15771.0,63.62,63.67,63.56,63.6,15771.0
2024-11-29 10:00:00,63.6,63.7,63.53,63.68,17736.0,63.6,63.7,63.53,63.68,17736.0
2024-11-29 10:05:00,63.68,63.69,63.52,63.53,9183.0,63.68,63.69,63.52,63.53,9183.0
2024-11-29 10:10:00,63.54,63.61,63.49,63.58,16245.0,63.54,63.61,63.49,63.58,16245.0
2024-11-29 10:15:00,63.56,63.69,63.56,63.68,8935.0,63.56,63.69,63.56,63.68,8935.0
2024-11-29 10:20:00,63.67,63.68,63.6,63.62,10955.0,63.67,63.68,63.6,63.62,10955.0
2024-11-29 10:25:00,63.63,63.64,63.57,63.58,4668.0,63.63,63.64,63.57,63.58,4668.0
2024-11-29 10:30:00,63.61,63.66,63.57,63.62,9368.0,63.61,63.66,63.57,63.62,9368.0
2024-11-29 10:35:00,63.62,63.68,63.6,63.67,20667.0,63.62,63.68,63.6,63.67,20667.0
2024-11-29 10:40:00,63.66,63.7,63.64,63.69,8717.0,63.66,63.7,63.64,63.69,8717.0
2024-11-29 10:45:00,63.69,63.7,63.6,63.61,12916.0,63.69,63.7,63.6,63.61,12916.0
2024-11-29 10:50:00,63.61,63.62,63.47,63.49,26450.0,63.61,63.62,63.47,63.49,26450.0
2024-11-29 10:55:00,63.51,63.57,63.43,63.43,23681.0,63.51,63.57,63.43,63.43,23681.0
2024-11-29 11:00:00,63.44,63.55,63.44,63.53,15454.0,63.44,63.55,63.44,63.53,15454.0
2024-11-29 11:05:00,63.53,63.58,63.52,63.56,10324.0,63.53,63.58,63.52,63.56,10324.0
2024-11-29 11:10:00,63.56,63.57,63.49,63.49,29264.0,63.56,63.57,63.49,63.49,29264.0
2024-11-29 11:15:00,63.49,63.61,63.49,63.6,15166.0,63.49,63.61,63.49,63.6,15166.0
2024-11-29 11:20:00,63.6,63.67,63.58,63.61,29830.0,63.6,63.67,63.58,63.61,29830.0
2024-11-29 11:25:00,63.62,63.66,63.6,63.61,14548.0,63.62,63.66,63.6,63.61,14548.0
2024-11-29 11:30:00,63.61,63.67,63.53,63.53,16922.0,63.61,63.67,63.53,63.53,16922.0
2024-11-29 11:35:00,63.54,63.54,63.5,63.5,13479.0,63.54,63.54,63.5,63.5,13479.0
2024-11-29 11:40:00,63.53,63.57,63.5,63.57,12466.0,63.53,63.57,63.5,63.57,12466.0
2024-11-29 11:45:00,63.57,63.59,63.53,63.57,13392.0,63.57,63.59,63.53,63.57,13392.0
2024-11-29 11:50:00,63.57,63.62,63.55,63.56,10263.0,63.57,63.62,63.55,63.56,10263.0
2024-11-29 11:55:00,63.55,63.55,63.47,63.47,8934.0,63.55,63.55,63.47,63.47,8934.0
2024-11-29 12:00:00,63.47,63.55,63.46,63.51,13191.0,63.47,63.55,63.46,63.51,13191.0
2024-11-29 12:05:00,63.53,63.59,63.53,63.57,11351.0,63.53,63.59,63.53,63.57,11351.0
2024-11-29 12:10:00,63.57,63.64,63.57,63.63,13924.0,63.57,63.64,63.57,63.63,13924.0
2024-11-29 12:15:00,63.63,63.65,63.6,63.62,12458.0,63.63,63.65,63.6,63.62,12458.0
2024-11-29 12:20:00,63.62,63.62,63.54,63.56,20841.0,63.62,63.62,63.54,63.56,20841.0
2024-11-29 12:25:00,63.55,63.56,63.5,63.55,15676.0,63.55,63.56,63.5,63.55,15676.0
2024-11-29 12:30:00,63.56,63.63,63.55,63.61,14544.0,63.56,63.63,63.55,63.61,14544.0
2024-11-29 12:35:00,63.61,63.61,63.49,63.51,22248.0,63.61,63.61,63.49,63.51,22248.0
2024-11-29 12:40:00,63.53,63.55,63.46,63.47,25839.0,63.53,63.55,63.46,63.47,25839.0
2024-11-29 12:45:00,63.47,63.54,63.47,63.52,23046.0,63.47,63.54,63.47,63.52,23046.0
2024-11-29 12:50:00,63.51,63.68,63.5,63.51,68778.0,63.51,63.68,63.5,63.51,68778.0
2024-11-29 12:55:00,63.51,63.53,63.36,63.38,184690.0,63.51,63.53,63.36,63.38,184690.0
2024-12-02 09:30:00,63.32,63.39,63.07,63.27,41564.0,63.32,63.39,63.07,63.27,41564.0
2024-12-02 09:35:00,63.14,63.14,62.84,62.84,15148.0,63.14,63.14,62.84,62.84,15148.0
2024-12-02 09:40:00,62.83,62.95,62.78,62.88,16595.0,62.83,62.95,62.78,62.88,16595.0
2024-12-02 09:45:00,62.83,62.86,62.67,62.7,21446.0,62.83,62.86,62.67,62.7,21446.0
2024-12-02 09:50:00,62.65,62.71,62.56,62.58,12694.0,62.65,62.71,62.56,62.58,12694.0
2024-12-02 09:55:00,62.58,62.61,62.54,62.54,7731.0,62.58,62.61,62.54,62.54,7731.0
2024-12-02 10:00:00,62.57,62.77,62.57,62.62,20741.0,62.57,62.77,62.57,62.62,20741.0
2024-12-02 10:05:00,62.62,62.81,62.62,62.79,22642.0,62.62,62.81,62.62,62.79,22642.0
2024-12-02 10:10:00,62.81,62.82,62.69,62.71,22344.0,62.81,62.82,62.69,62.71,22344.0
2024-12-02 10:15:00,62.73,62.81,62.7,62.71,14134.0,62.73,62.81,62.7,62.71,14134.0
2024-12-02 10:20:00,62.71,62.75,62.69,62.71,4603.0,62.71,62.75,62.69,62.71,4603.0
2024-12-02 10:25:00,62.72,62.75,62.6,62.61,7987.0,62.72,62.75,62.6,62.61,7987.0
2024-12-02 10:30:00,62.62,62.69,62.61,62.67,12627.0,62.62,62.69,62.61,62.67,12627.0
2024-12-02 10:35:00,62.68,62.68,62.48,62.48,11322.0,62.68,62.68,62.48,62.48,11322.0
2024-12-02 10:40:00,62.47,62.5,62.43,62.47,7616.0,62.47,62.5,62.43,62.47,7616.0
2024-12-02 10:45:00,62.47,62.58,62.47,62.55,8087.0,62.47,62.58,62.47,62.55,8087.0
2024-12-02 10:50:00,62.55,62.56,62.45,62.5,10495.0,62.55,62.56,62.45,62.5,10495.0
2024-12-02 10:55:00,62.5,62.52,62.43,62.49,25865.0,62.5,62.52,62.43,62.49,25865.0
2024-12-02 11:00:00,62.49,62.54,62.42,62.43,23562.0,62.49,62.54,62.42,62.43,23562.0
2024-12-02 11:05:00,62.43,62.5,62.41,62.46,13244.0,62.43,62.5,62.41,62.46,13244.0
2024-12-02 11:10:00,62.45,62.46,62.42,62.43,12879.0,62.45,62.46,62.42,62.43,12879.0
2024-12-02 11:15:00,62.42,62.42,62.37,62.41,7960.0,62.42,62.42,62.37,62.41,7960.0
2024-12-02 11:20:00,62.41,62.44,62.39,62.41,6311.0,62.41,62.44,62.39,62.41,6311.0
2024-12-02 11:25:00,62.41,62.44,62.37,62.4,20804.0,62.41,62.44,62.37,62.4,20804.0
2024-12-02 11:30:00,62.4,62.42,62.38,62.39,9692.0,62.4,62.42,62.38,62.39,9692.0
2024-12-02 11:35:00,62.4,62.4,62.31,62.38,12703.0,62.4,62.4,62.31,62.38,12703.0
2024-12-02 11:40:00,62.38,62.48,62.38,62.44,9235.0,62.38,62.48,62.38,62.44,9235.0
2024-12-02 11:45:00,62.45,62.45,62.37,62.4,7578.0,62.45,62.45,62.37,62.4,7578.0
2024-12-02 11:50:00,62.39,62.43,62.37,62.37,12311.0,62.39,62.43,62.37,62.37,12311.0
2024-12-02 11:55:00,62.37,62.41,62.34,62.41,10767.0,62.37,62.41,62.34,62.41,10767.0
2024-12-02 12:00:00,62.41,62.49,62.4,62.46,8478.0,62.41,62.49,62.4,62.46,8478.0
2024-12-02 12:05:00,62.47,62.47,62.37,62.37,9196.0,62.47,62.47,62.37,62.37,9196.0
2024-12-02 12:10:00,62.37,62.43,62.36,62.4,9602.0,62.37,62.43,62.36,62.4,9602.0
2024-12-02 12:15:00,62.41,62.44,62.37,62.38,10498.0,62.41,62.44,62.37,62.38,10498.0
2024-12-02 12:20:00,62.38,62.38,62.34,62.37,13922.0,62.38,62.38,62.34,62.37,13922.0
2024-12-02 12:25:00,62.37,62.37,62.31,62.32,10119.0,62.37,62.37,62.31,62.32,10119.0
2024-12-02 12:30:00,62.33,62.36,62.3,62.3,7510.0,62.33,62.36,62.3,62.3,7510.0
2024-12-02 12:35:00,62.3,62.35,62.29,62.34,10024.0,62.3,62.35,62.29,62.34,10024.0
2024-12-02 12:40:00,62.34,62.37,62.34,62.37,8646.0,62.34,62.37,62.34,62.37,8646.0
2024-12-02 12:45:00,62.38,62.44,62.37,62.42,22765.0,62.38,62.44,62.37,62.42,22765.0
2024-12-02 12:50:00,62.42,62.48,62.41,62.46,5223.0,62.42,62.48,62.41,62.46,5223.0
2024-12-02 12:55:00,62.45,62.46,62.4,62.4,7702.0,62.45,62.46,62.4,62.4,7702.0
2024-12-02 13:00:00,62.41,62.43,62.37,62.39,9864.0,62.41,62.43,62.37,62.39,9864.0
2024-12-02 13:05:00,62.39,62.42,62.35,62.35,8032.0,62.39,62.42,62.35,62.35,8032.0
2024-12-02 13:10:00,62.35,62.37,62.33,62.36,10093.0,62.35,62.37,62.33,62.36,10093.0
2024-12-02 13:15:00,62.36,62.4,62.35,62.4,7506.0,62.36,62.4,62.35,62.4,7506.0
2024-12-02 13:20:00,62.39,62.41,62.36,62.39,6099.0,62.39,62.41,62.36,62.39,6099.0
2024-12-02 13:25:00,62.4,62.42,62.38,62.41,8038.0,62.4,62.42,62.38,62.41,8038.0
2024-12-02 13:30:00,62.42,62.44,62.41,62.43,6237.0,62.42,62.44,62.41,62.43,6237.0
2024-12-02 13:35:00,62.44,62.46,62.39,62.43,10690.0,62.44,62.46,62.39,62.43,10690.0
2024-12-02 13:40:00,62.43,62.44,62.37,62.44,58557.0,62.43,62.44,62.37,62.44,58557.0
2024-12-02 13:45:00,62.44,62.45,62.34,62.38,38889.0,62.44,62.45,62.34,62.38,38889.0
2024-12-02 13:50:00,62.36,62.37,62.27,62.31,64021.0,62.36,62.37,62.27,62.31,64021.0
2024-12-02 13:55:00,62.31,62.34,62.3,62.32,7278.0,62.31,62.34,62.3,62.32,7278.0
2024-12-02 14:00:00,62.33,62.34,62.26,62.3,14385.0,62.33,62.34,62.26,62.3,14385.0
2024-12-02 14:05:00,62.31,62.31,62.26,62.31,9171.0,62.31,62.31,62.26,62.31,9171.0
2024-12-02 14:10:00,62.31,62.32,62.23,62.23,7248.0,62.31,62.32,62.23,62.23,7248.0
2024-12-02 14:15:00,62.23,62.24,62.16,62.2,19337.0,62.23,62.24,62.16,62.2,19337.0
2024-12-02 14:20:00,62.2,62.23,62.19,62.21,8439.0,62.2,62.23,62.19,62.21,8439.0
2024-12-02 14:25:00,62.21,62.22,62.19,62.21,16235.0,62.21,62.22,62.19,62.21,16235.0
2024-12-02 14:30:00,62.2,62.29,62.2,62.28,8494.0,62.2,62.29,62.2,62.28,8494.0
2024-12-02 14:35:00,62.29,62.33,62.28,62.32,13551.0,62.29,62.33,62.28,62.32,13551.0
2024-12-02 14:40:00,62.32,62.32,62.25,62.26,25041.0,62.32,62.32,62.25,62.26,25041.0
2024-12-02 14:45:00,62.26,62.31,62.25,62.3,7119.0,62.26,62.31,62.25,62.3,7119.0
2024-12-02 14:50:00,62.29,62.36,62.27,62.35,44344.0,62.29,62.36,62.27,62.35,44344.0
2024-12-02 14:55:00,62.34,62.38,62.32,62.36,22881.0,62.34,62.38,62.32,62.36,22881.0
2024-12-02 15:00:00,62.35,62.36,62.31,62.34,13439.0,62.35,62.36,62.31,62.34,13439.0
2024-12-02 15:05:00,62.34,62.38,62.33,62.34,11937.0,62.34,62.38,62.33,62.34,11937.0
2024-12-02 15:10:00,62.34,62.36,62.33,62.35,9174.0,62.34,62.36,62.33,62.35,9174.0
2024-12-02 15:15:00,62.36,62.36,62.31,62.34,21685.0,62.36,62.36,62.31,62.34,21685.0
2024-12-02 15:20:00,62.34,62.35,62.32,62.33,11231.0,62.34,62.35,62.32,62.33,11231.0
2024-12-02 15:25:00,62.34,62.35,62.33,62.34,7386.0,62.34,62.35,62.33,62.34,7386.0
2024-12-02 15:30:00,62.34,62.34,62.17,62.17,38185.0,62.34,62.34,62.17,62.17,38185.0
2024-12-02 15:35:00,62.16,62.17,62.0,62.08,86232.0,62.16,62.17,62.0,62.08,86232.0
2024-12-02 15:40:00,62.08,62.08,61.95,61.98,51947.0,62.08,62.08,61.95,61.98,51947.0
2024-12-02 15:45:00,61.99,62.04,61.98,62.04,51557.0,61.99,62.04,61.98,62.04,51557.0
2024-12-02 15:50:00,62.04,62.08,61.93,61.97,147403.0,62.04,62.08,61.93,61.97,147403.0
2024-12-02 15:55:00,61.98,62.1,61.97,62.03,331523.0,61.98,62.1,61.97,62.03,331523.0
2024-12-03 09:30:00,62.12,62.12,61.83,61.9,44974.0,62.12,62.12,61.83,61.9,44974.0
2024-12-03 09:35:00,61.85,61.92,61.71,61.86,10029.0,61.85,61.92,61.71,61.86,10029.0
2024-12-03 09:40:00,61.86,61.87,61.68,61.68,4974.0,61.86,61.87,61.68,61.68,4974.0
2024-12-03 09:45:00,61.68,61.89,61.68,61.73,37031.0,61.68,61.89,61.68,61.73,37031.0
2024-12-03 09:50:00,61.71,61.78,61.67,61.67,8021.0,61.71,61.78,61.67,61.67,8021.0
2024-12-03 09:55:00,61.69,61.8,61.61,61.62,26276.0,61.69,61.8,61.61,61.62,26276.0
2024-12-03 10:00:00,61.62,61.78,61.61,61.73,35670.0,61.62,61.78,61.61,61.73,35670.0
2024-12-03 10:05:00,61.73,61.81,61.71,61.77,28366.0,61.73,61.81,61.71,61.77,28366.0
2024-12-03 10:10:00,61.78,61.81,61.74,61.75,16833.0,61.78,61.81,61.74,61.75,16833.0
2024-12-03 10:15:00,61.75,61.8,61.66,61.66,39640.0,61.75,61.8,61.66,61.66,39640.0
2024-12-03 10:20:00,61.66,61.68,61.63,61.66,15511.0,61.66,61.68,61.63,61.66,15511.0
2024-12-03 10:25:00,61.66,61.75,61.66,61.72,16479.0,61.66,61.75,61.66,61.72,16479.0
2024-12-03 10:30:00,61.71,61.71,61.58,61.59,16996.0,61.71,61.71,61.58,61.59,16996.0
2024-12-03 10:35:00,61.59,61.7,61.58,61.69,23735.0,61.59,61.7,61.58,61.69,23735.0
2024-12-03 10:40:00,61.68,61.7,61.64,61.66,12323.0,61.68,61.7,61.64,61.66,12323.0
2024-12-03 10:45:00,61.67,61.7,61.64,61.68,7819.0,61.67,61.7,61.64,61.68,7819.0
2024-12-03 10:50:00,61.7,61.77,61.7,61.75,20426.0,61.7,61.77,61.7,61.75,20426.0
2024-12-03 10:55:00,61.75,61.77,61.68,61.73,21748.0,61.75,61.77,61.68,61.73,21748.0
2024-12-03 11:00:00,61.74,61.8,61.68,61.69,19220.0,61.74,61.8,61.68,61.69,19220.0
2024-12-03 11:05:00,61.69,61.73,61.66,61.73,17877.0,61.69,61.73,61.66,61.73,17877.0
2024-12-03 11:10:00,61.73,61.73,61.68,61.72,11013.0,61.73,61.73,61.68,61.72,11013.0
2024-12-03 11:15:00,61.71,61.75,61.7,61.71,14667.0,61.71,61.75,61.7,61.71,14667.0
2024-12-03 11:20:00,61.71,61.72,61.63,61.67,17067.0,61.71,61.72,61.63,61.67,17067.0
2024-12-03 11:25:00,61.67,61.73,61.66,61.73,7219.0,61.67,61.73,61.66,61.73,7219.0
2024-12-03 11:30:00,61.74,61.74,61.7,61.73,13011.0,61.74,61.74,61.7,61.73,13011.0
2024-12-03 11:35:00,61.73,61.74,61.67,61.68,7858.0,61.73,61.74,61.67,61.68,7858.0
2024-12-03 11:40:00,61.68,61.68,61.65,61.67,12294.0,61.68,61.68,61.65,61.67,12294.0
2024-12-03 11:45:00,61.67,61.71,61.66,61.7,10732.0,61.67,61.71,61.66,61.7,10732.0
2024-12-03 11:50:00,61.7,61.76,61.7,61.76,14131.0,61.7,61.76,61.7,61.76,14131.0
2024-12-03 11:55:00,61.76,61.76,61.71,61.73,16603.0,61.76,61.76,61.71,61.73,16603.0
2024-12-03 12:00:00,61.73,61.73,61.58,61.58,29107.0,61.73,61.73,61.58,61.58,29107.0
2024-12-03 12:05:00,61.58,61.61,61.56,61.61,13606.0,61.58,61.61,61.56,61.61,13606.0
2024-12-03 12:10:00,61.61,61.63,61.58,61.6,11652.0,61.61,61.63,61.58,61.6,11652.0
2024-12-03 12:15:00,61.61,61.62,61.59,61.6,11494.0,61.61,61.62,61.59,61.6,11494.0
2024-12-03 12:20:00,61.6,61.63,61.6,61.62,20286.0,61.6,61.63,61.6,61.62,20286.0
2024-12-03 12:25:00,61.62,61.67,61.61,61.64,15465.0,61.62,61.67,61.61,61.64,15465.0
2024-12-03 12:30:00,61.64,61.73,61.64,61.72,27038.0,61.64,61.73,61.64,61.72,27038.0
2024-12-03 12:35:00,61.72,61.73,61.69,61.7,25633.0,61.72,61.73,61.69,61.7,25633.0
2024-12-03 12:40:00,61.7,61.78,61.7,61.75,42043.0,61.7,61.78,61.7,61.75,42043.0
2024-12-03 12:45:00,61.75,61.91,61.75,61.86,89920.0,61.75,61.91,61.75,61.86,89920.0
2024-12-03 12:50:00,61.87,61.88,61.81,61.87,32981.0,61.87,61.88,61.81,61.87,32981.0
2024-12-03 12:55:00,61.86,61.94,61.83,61.94,50840.0,61.86,61.94,61.83,61.94,50840.0
2024-12-03 13:00:00,61.96,62.08,61.96,61.96,19125.0,61.96,62.08,61.96,61.96,19125.0
2024-12-03 13:05:00,61.98,62.02,61.95,62.01,23053.0,61.98,62.02,61.95,62.01,23053.0
2024-12-03 13:10:00,62.01,62.02,61.98,62.0,13898.0,62.01,62.02,61.98,62.0,13898.0
2024-12-03 13:15:00,61.99,62.01,61.96,61.96,11664.0,61.99,62.01,61.96,61.96,11664.0
2024-12-03 13:20:00,61.95,61.95,61.93,61.93,7733.0,61.95,61.95,61.93,61.93,7733.0
2024-12-03 13:25:00,61.94,61.94,61.9,61.9,7891.0,61.94,61.94,61.9,61.9,7891.0
2024-12-03 13:30:00,61.9,61.9,61.87,61.9,14165.0,61.9,61.9,61.87,61.9,14165.0
2024-12-03 13:35:00,61.9,61.92,61.89,61.9,7261.0,61.9,61.92,61.89,61.9,7261.0
2024-12-03 13:40:00,61.9,61.92,61.88,61.89,11345.0,61.9,61.92,61.88,61.89,11345.0
2024-12-03 13:45:00,61.9,61.93,61.87,61.9,39886.0,61.9,61.93,61.87,61.9,39886.0
2024-12-03 13:50:00,61.9,61.94,61.88,61.88,18224.0,61.9,61.94,61.88,61.88,18224.0
2024-12-03 13:55:00,61.88,61.88,61.84,61.84,17084.0,61.88,61.88,61.84,61.84,17084.0
2024-12-03 14:00:00,61.81,61.88,61.81,61.86,12156.0,61.81,61.88,61.81,61.86,12156.0
2024-12-03 14:05:00,61.86,61.89,61.85,61.88,8610.0,61.86,61.89,61.85,61.88,8610.0
2024-12-03 14:10:00,61.88,61.94,61.87,61.94,23233.0,61.88,61.94,61.87,61.94,23233.0
2024-12-03 14:15:00,61.94,61.98,61.94,61.98,33047.0,61.94,61.98,61.94,61.98,33047.0
2024-12-03 14:20:00,61.98,62.02,61.98,62.02,22942.0,61.98,62.02,61.98,62.02,22942.0
2024-12-03 14:25:00,62.02,62.02,61.93,62.01,30635.0,62.02,62.02,61.93,62.01,30635.0
2024-12-03 14:30:00,62.0,62.02,61.98,62.0,12133.0,62.0,62.02,61.98,62.0,12133.0
2024-12-03 14:35:00,62.0,62.05,61.99,62.04,38082.0,62.0,62.05,61.99,62.04,38082.0
2024-12-03 14:40:00,62.04,62.16,62.03,62.11,32332.0,62.04,62.16,62.03,62.11,32332.0
2024-12-03 14:45:00,62.1,62.24,62.1,62.16,25339.0,62.1,62.24,62.1,62.16,25339.0
2024-12-03 14:50:00,62.16,62.17,62.09,62.14,34013.0,62.16,62.17,62.09,62.14,34013.0
2024-12-03 14:55:00,62.14,62.21,62.1,62.11,65026.0,62.14,62.21,62.1,62.11,65026.0
2024-12-03 15:00:00,62.11,62.11,62.05,62.07,24280.0,62.11,62.11,62.05,62.07,24280.0
2024-12-03 15:05:00,62.07,62.08,62.03,62.05,27920.0,62.07,62.08,62.03,62.05,27920.0
2024-12-03 15:10:00,62.05,62.05,61.98,62.05,84968.0,62.05,62.05,61.98,62.05,84968.0
2024-12-03 15:15:00,62.05,62.06,62.02,62.04,32818.0,62.05,62.06,62.02,62.04,32818.0
2024-12-03 15:20:00,62.04,62.11,62.01,62.09,42689.0,62.04,62.11,62.01,62.09,42689.0
2024-12-03 15:25:00,62.09,62.11,62.05,62.07,44589.0,62.09,62.11,62.05,62.07,44589.0
2024-12-03 15:30:00,62.07,62.12,62.06,62.11,35883.0,62.07,62.12,62.06,62.11,35883.0
2024-12-03 15:35:00,62.11,62.2,62.11,62.18,35444.0,62.11,62.2,62.11,62.18,35444.0
2024-12-03 15:40:00,62.18,62.25,62.16,62.25,42462.0,62.18,62.25,62.16,62.25,42462.0
2024-12-03 15:45:00,62.25,62.29,62.24,62.29,41590.0,62.25,62.29,62.24,62.29,41590.0
2024-12-03 15:50:00,62.29,62.36,62.27,62.36,104269.0,62.29,62.36,62.27,62.36,104269.0
2024-12-03 15:55:00,62.36,62.36,62.15,62.26,292455.0,62.36,62.36,62.15,62.26,292455.0
2024-12-04 09:30:00,62.25,62.6,62.04,62.54,79537.0,62.25,62.6,62.04,62.54,79537.0
2024-12-04 09:35:00,62.61,62.65,62.4,62.44,11872.0,62.61,62.65,62.4,62.44,11872.0
2024-12-04 09:40:00,62.48,62.51,62.42,62.46,7481.0,62.48,62.51,62.42,62.46,7481.0
2024-12-04 09:45:00,62.49,62.69,62.48,62.6,6813.0,62.49,62.69,62.48,62.6,6813.0
2024-12-04 09:50:00,62.59,62.73,62.55,62.68,9276.0,62.59,62.73,62.55,62.68,9276.0
2024-12-04 09:55:00,62.69,62.78,62.69,62.78,7029.0,62.69,62.78,62.69,62.78,7029.0
2024-12-04 10:00:00,62.77,62.81,62.69,62.75,18774.0,62.77,62.81,62.69,62.75,18774.0
2024-12-04 10:05:00,62.82,62.96,62.81,62.94,20247.0,62.82,62.96,62.81,62.94,20247.0
2024-12-04 10:10:00,62.94,62.98,62.85,62.86,7733.0,62.94,62.98,62.85,62.86,7733.0
2024-12-04 10:15:00,62.83,62.93,62.83,62.89,9501.0,62.83,62.93,62.83,62.89,9501.0
2024-12-04 10:20:00,62.91,62.96,62.88,62.91,45026.0,62.91,62.96,62.88,62.91,45026.0
2024-12-04 10:25:00,62.97,63.05,62.97,63.04,3552.0,62.97,63.05,62.97,63.04,3552.0
2024-12-04 10:30:00,63.03,63.09,63.02,63.06,13722.0,63.03,63.09,63.02,63.06,13722.0
2024-12-04 10:35:00,63.07,63.14,63.02,63.03,14018.0,63.07,63.14,63.02,63.03,14018.0
2024-12-04 10:40:00,63.01,63.02,62.95,62.99,19002.0,63.01,63.02,62.95,62.99,19002.0
2024-12-04 10:45:00,63.0,63.07,62.99,63.04,18594.0,63.0,63.07,62.99,63.04,18594.0
2024-12-04 10:50:00,63.04,63.04,62.95,62.95,12358.0,63.04,63.04,62.95,62.95,12358.0
2024-12-04 10:55:00,62.96,63.04,62.96,63.04,7135.0,62.96,63.04,62.96,63.04,7135.0
2024-12-04 11:00:00,63.07,63.1,63.05,63.07,6620.0,63.07,63.1,63.05,63.07,6620.0
2024-12-04 11:05:00,63.08,63.19,63.08,63.18,41164.0,63.08,63.19,63.08,63.18,41164.0
2024-12-04 11:10:00,63.19,63.24,63.19,63.19,14116.0,63.19,63.24,63.19,63.19,14116.0
2024-12-04 11:15:00,63.19,63.19,63.13,63.13,5992.0,63.19,63.19,63.13,63.13,5992.0
2024-12-04 11:20:00,63.14,63.15,63.11,63.15,12409.0,63.14,63.15,63.11,63.15,12409.0
2024-12-04 11:25:00,63.15,63.2,63.13,63.13,46335.0,63.15,63.2,63.13,63.13,46335.0
2024-12-04 11:30:00,63.13,63.16,63.11,63.12,16885.0,63.13,63.16,63.11,63.12,16885.0
2024-12-04 11:35:00,63.11,63.12,63.02,63.02,8746.0,63.11,63.12,63.02,63.02,8746.0
2024-12-04 11:40:00,63.01,63.02,62.97,62.99,10914.0,63.01,63.02,62.97,62.99,10914.0
2024-12-04 11:45:00,62.99,63.05,62.97,63.05,6886.0,62.99,63.05,62.97,63.05,6886.0
2024-12-04 11:50:00,63.05,63.15,63.03,63.15,4109.0,63.05,63.15,63.03,63.15,4109.0
2024-12-04 11:55:00,63.15,63.15,63.09,63.11,8148.0,63.15,63.15,63.09,63.11,8148.0
2024-12-04 12:00:00,63.11,63.14,63.09,63.09,6204.0,63.11,63.14,63.09,63.09,6204.0
2024-12-04 12:05:00,63.1,63.14,63.03,63.07,42854.0,63.1,63.14,63.03,63.07,42854.0
2024-12-04 12:10:00,63.08,63.08,63.01,63.02,10985.0,63.08,63.08,63.01,63.02,10985.0
2024-12-04 12:15:00,63.01,63.05,62.98,63.03,8017.0,63.01,63.05,62.98,63.03,8017.0
2024-12-04 12:20:00,63.02,63.09,63.02,63.04,16039.0,63.02,63.09,63.02,63.04,16039.0
2024-12-04 12:25:00,63.04,63.05,62.96,62.97,15064.0,63.04,63.05,62.96,62.97,15064.0
2024-12-04 12:30:00,62.96,62.96,62.8,62.82,38249.0,62.96,62.96,62.8,62.82,38249.0
2024-12-04 12:35:00,62.8,62.89,62.78,62.89,8945.0,62.8,62.89,62.78,62.89,8945.0
2024-12-04 12:40:00,62.91,62.98,62.85,62.98,14148.0,62.91,62.98,62.85,62.98,14148.0
2024-12-04 12:45:00,63.01,63.06,62.98,63.03,6115.0,63.01,63.06,62.98,63.03,6115.0
2024-12-04 12:50:00,63.04,63.05,62.99,63.02,10140.0,63.04,63.05,62.99,63.02,10140.0
2024-12-04 12:55:00,63.02,63.05,63.01,63.04,6919.0,63.02,63.05,63.01,63.04,6919.0
2024-12-04 13:00:00,63.04,63.05,63.0,63.01,4007.0,63.04,63.05,63.0,63.01,4007.0
2024-12-04 13:05:00,63.02,63.02,62.99,62.99,8532.0,63.02,63.02,62.99,62.99,8532.0
2024-12-04 13:10:00,62.99,63.02,62.98,63.01,20242.0,62.99,63.02,62.98,63.01,20242.0
2024-12-04 13:15:00,63.02,63.05,63.0,63.0,10840.0,63.02,63.05,63.0,63.0,10840.0
2024-12-04 13:20:00,63.0,63.01,62.99,63.0,5104.0,63.0,63.01,62.99,63.0,5104.0
2024-12-04 13:25:00,63.01,63.01,62.95,62.97,18011.0,63.01,63.01,62.95,62.97,18011.0
2024-12-04 13:30:00,62.97,62.99,62.94,62.95,22505.0,62.97,62.99,62.94,62.95,22505.0
2024-12-04 13:35:00,62.94,62.98,62.93,62.97,9656.0,62.94,62.98,62.93,62.97,9656.0
2024-12-04 13:40:00,62.96,63.06,62.96,63.05,11144.0,62.96,63.06,62.96,63.05,11144.0
2024-12-04 13:45:00,63.05,63.08,63.05,63.08,5284.0,63.05,63.08,63.05,63.08,5284.0
2024-12-04 13:50:00,63.09,63.13,63.06,63.12,52918.0,63.09,63.13,63.06,63.12,52918.0
2024-12-04 13:55:00,63.12,63.17,63.11,63.14,15794.0,63.12,63.17,63.11,63.14,15794.0
2024-12-04 14:00:00,63.14,63.17,63.12,63.13,13171.0,63.14,63.17,63.12,63.13,13171.0
2024-12-04 14:05:00,63.11,63.12,63.07,63.07,9973.0,63.11,63.12,63.07,63.07,9973.0
2024-12-04 14:10:00,63.07,63.1,62.98,62.98,14832.0,63.07,63.1,62.98,62.98,14832.0
2024-12-04 14:15:00,62.97,63.11,62.97,63.09,18595.0,62.97,63.11,62.97,63.09,18595.0
2024-12-04 14:20:00,63.09,63.19,63.08,63.16,25939.0,63.09,63.19,63.08,63.16,25939.0
2024-12-04 14:25:00,63.15,63.18,63.14,63.17,13387.0,63.15,63.18,63.14,63.17,13387.0
2024-12-04 14:30:00,63.17,63.19,63.14,63.17,14748.0,63.17,63.19,63.14,63.17,14748.0
2024-12-04 14:35:00,63.17,63.19,63.16,63.16,7323.0,63.17,63.19,63.16,63.16,7323.0
2024-12-04 14:40:00,63.16,63.16,63.14,63.16,7279.0,63.16,63.16,63.14,63.16,7279.0
2024-12-04 14:45:00,63.17,63.17,63.12,63.14,14721.0,63.17,63.17,63.12,63.14,14721.0
2024-12-04 14:50:00,63.16,63.17,63.05,63.06,19137.0,63.16,63.17,63.05,63.06,19137.0
2024-12-04 14:55:00,63.05,63.11,63.05,63.1,16519.0,63.05,63.11,63.05,63.1,16519.0
2024-12-04 15:00:00,63.08,63.08,63.04,63.08,4314.0,63.08,63.08,63.04,63.08,4314.0
2024-12-04 15:05:00,63.07,63.12,63.07,63.1,15747.0,63.07,63.12,63.07,63.1,15747.0
2024-12-04 15:10:00,63.12,63.13,63.09,63.13,85373.0,63.12,63.13,63.09,63.13,85373.0
2024-12-04 15:15:00,63.13,63.14,62.94,62.94,43593.0,63.13,63.14,62.94,62.94,43593.0
2024-12-04 15:20:00,62.93,62.98,62.91,62.97,26999.0,62.93,62.98,62.91,62.97,26999.0
2024-12-04 15:25:00,62.97,63.01,62.95,62.99,11532.0,62.97,63.01,62.95,62.99,11532.0
2024-12-04 15:30:00,62.98,63.02,62.94,62.98,19364.0,62.98,63.02,62.94,62.98,19364.0
2024-12-04 15:35:00,62.97,63.04,62.93,63.03,21676.0,62.97,63.04,62.93,63.03,21676.0
2024-12-04 15:40:00,63.03,63.08,63.02,63.03,28273.0,63.03,63.08,63.02,63.03,28273.0
2024-12-04 15:45:00,63.04,63.1,63.04,63.1,65923.0,63.04,63.1,63.04,63.1,65923.0
2024-12-04 15:50:00,63.11,63.13,62.98,63.01,55069.0,63.11,63.13,62.98,63.01,55069.0
2024-12-04 15:55:00,63.0,63.06,62.94,62.99,225255.0,63.0,63.06,62.94,62.99,225255.0
2024-12-05 09:30:00,62.62,62.7,62.09,62.42,81425.0,62.62,62.7,62.09,62.42,81425.0
2024-12-05 09:35:00,62.34,62.34,62.04,62.22,9411.0,62.34,62.34,62.04,62.22,9411.0
2024-12-05 09:40:00,62.21,62.25,62.15,62.25,1547.0,62.21,62.25,62.15,62.25,1547.0
2024-12-05 09:45:00,62.27,62.35,62.11,62.14,43370.0,62.27,62.35,62.11,62.14,43370.0
2024-12-05 09:50:00,62.2,62.27,62.02,62.17,111883.0,62.2,62.27,62.02,62.17,111883.0
2024-12-05 09:55:00,62.18,62.48,62.1,62.43,51386.0,62.18,62.48,62.1,62.43,51386.0
2024-12-05 10:00:00,62.4,62.48,62.38,62.47,9049.0,62.4,62.48,62.38,62.47,9049.0
2024-12-05 10:05:00,62.49,62.6,62.38,62.41,60506.0,62.49,62.6,62.38,62.41,60506.0
2024-12-05 10:10:00,62.41,62.41,62.29,62.38,11706.0,62.41,62.41,62.29,62.38,11706.0
2024-12-05 10:15:00,62.39,62.39,62.26,62.27,9381.0,62.39,62.39,62.26,62.27,9381.0
2024-12-05 10:20:00,62.28,62.28,62.22,62.23,8901.0,62.28,62.28,62.22,62.23,8901.0
2024-12-05 10:25:00,62.23,62.26,62.19,62.22,20346.0,62.23,62.26,62.19,62.22,20346.0
2024-12-05 10:30:00,62.21,62.46,62.19,62.44,19073.0,62.21,62.46,62.19,62.44,19073.0
2024-12-05 10:35:00,62.45,62.49,62.4,62.48,7349.0,62.45,62.49,62.4,62.48,7349.0
2024-12-05 10:40:00,62.47,62.49,62.43,62.47,6708.0,62.47,62.49,62.43,62.47,6708.0
2024-12-05 10:45:00,62.48,62.51,62.45,62.48,7322.0,62.48,62.51,62.45,62.48,7322.0
2024-12-05 10:50:00,62.48,62.5,62.37,62.38,8943.0,62.48,62.5,62.37,62.38,8943.0
2024-12-05 10:55:00,62.37,62.4,62.36,62.4,15416.0,62.37,62.4,62.36,62.4,15416.0
2024-12-05 11:00:00,62.39,62.43,62.38,62.4,9938.0,62.39,62.43,62.38,62.4,9938.0
2024-12-05 11:05:00,62.4,62.41,62.36,62.39,9551.0,62.4,62.41,62.36,62.39,9551.0
2024-12-05 11:10:00,62.39,62.41,62.27,62.28,32729.0,62.39,62.41,62.27,62.28,32729.0
2024-12-05 11:15:00,62.28,62.34,62.27,62.28,6073.0,62.28,62.34,62.27,62.28,6073.0
2024-12-05 11:20:00,62.27,62.32,62.25,62.31,3204.0,62.27,62.32,62.25,62.31,3204.0
2024-12-05 11:25:00,62.3,62.35,62.27,62.27,7965.0,62.3,62.35,62.27,62.27,7965.0
2024-12-05 11:30:00,62.29,62.29,62.24,62.25,7107.0,62.29,62.29,62.24,62.25,7107.0
2024-12-05 11:35:00,62.27,62.31,62.26,62.27,5622.0,62.27,62.31,62.26,62.27,5622.0
2024-12-05 11:40:00,62.27,62.28,62.23,62.23,2659.0,62.27,62.28,62.23,62.23,2659.0
2024-12-05 11:45:00,62.22,62.25,62.21,62.21,3034.0,62.22,62.25,62.21,62.21,3034.0
2024-12-05 11:50:00,62.21,62.37,62.2,62.3,83627.0,62.21,62.37,62.2,62.3,83627.0
2024-12-05 11:55:00,62.29,62.38,62.26,62.38,8545.0,62.29,62.38,62.26,62.38,8545.0
2024-12-05 12:00:00,62.36,62.37,62.32,62.34,2373.0,62.36,62.37,62.32,62.34,2373.0
2024-12-05 12:05:00,62.36,62.39,62.36,62.39,2791.0,62.36,62.39,62.36,62.39,2791.0
2024-12-05 12:10:00,62.39,62.4,62.31,62.37,49480.0,62.39,62.4,62.31,62.37,49480.0
2024-12-05 12:15:00,62.36,62.37,62.32,62.32,3200.0,62.36,62.37,62.32,62.32,3200.0
2024-12-05 12:20:00,62.31,62.4,62.28,62.39,13364.0,62.31,62.4,62.28,62.39,13364.0
2024-12-05 12:25:00,62.38,62.4,62.36,62.38,32417.0,62.38,62.4,62.36,62.38,32417.0
2024-12-05 12:30:00,62.38,62.38,62.33,62.34,4753.0,62.38,62.38,62.33,62.34,4753.0
2024-12-05 12:35:00,62.34,62.35,62.28,62.3,5463.0,62.34,62.35,62.28,62.3,5463.0
2024-12-05 12:40:00,62.31,62.31,62.28,62.28,3674.0,62.31,62.31,62.28,62.28,3674.0
2024-12-05 12:45:00,62.29,62.38,62.29,62.36,6694.0,62.29,62.38,62.29,62.36,6694.0
2024-12-05 12:50:00,62.35,62.39,62.35,62.38,2916.0,62.35,62.39,62.35,62.38,2916.0
2024-12-05 12:55:00,62.38,62.38,62.3,62.31,5542.0,62.38,62.38,62.3,62.31,5542.0
2024-12-05 13:00:00,62.31,62.31,62.25,62.29,10032.0,62.31,62.31,62.25,62.29,10032.0
2024-12-05 13:05:00,62.29,62.3,62.27,62.3,6699.0,62.29,62.3,62.27,62.3,6699.0
2024-12-05 13:10:00,62.28,62.29,62.25,62.25,2116.0,62.28,62.29,62.25,62.25,2116.0
2024-12-05 13:15:00,62.25,62.26,62.24,62.24,4434.0,62.25,62.26,62.24,62.24,4434.0
2024-12-05 13:20:00,62.24,62.24,62.16,62.21,12569.0,62.24,62.24,62.16,62.21,12569.0
2024-12-05 13:25:00,62.19,62.25,62.19,62.25,2817.0,62.19,62.25,62.19,62.25,2817.0
2024-12-05 13:30:00,62.24,62.27,62.22,62.26,3827.0,62.24,62.27,62.22,62.26,3827.0
2024-12-05 13:35:00,62.26,62.28,62.24,62.27,7050.0,62.26,62.28,62.24,62.27,7050.0
2024-12-05 13:40:00,62.27,62.29,62.24,62.25,5596.0,62.27,62.29,62.24,62.25,5596.0
2024-12-05 13:45:00,62.25,62.27,62.23,62.23,5242.0,62.25,62.27,62.23,62.23,5242.0
2024-12-05 13:50:00,62.23,62.24,62.21,62.22,8863.0,62.23,62.24,62.21,62.22,8863.0
2024-12-05 13:55:00,62.22,62.22,62.18,62.2,7965.0,62.22,62.22,62.18,62.2,7965.0
2024-12-05 14:00:00,62.19,62.19,62.16,62.18,27224.0,62.19,62.19,62.16,62.18,27224.0
2024-12-05 14:05:00,62.18,62.24,62.16,62.24,8358.0,62.18,62.24,62.16,62.24,8358.0
2024-12-05 14:10:00,62.23,62.23,62.18,62.2,7300.0,62.23,62.23,62.18,62.2,7300.0
2024-12-05 14:15:00,62.21,62.21,62.05,62.05,47943.0,62.21,62.21,62.05,62.05,47943.0
2024-12-05 14:20:00,62.05,62.09,62.05,62.08,4887.0,62.05,62.09,62.05,62.08,4887.0
2024-12-05 14:25:00,62.07,62.09,62.06,62.06,4683.0,62.07,62.09,62.06,62.06,4683.0
2024-12-05 14:30:00,62.07,62.07,62.0,62.0,3386.0,62.07,62.07,62.0,62.0,3386.0
2024-12-05 14:35:00,62.0,62.02,61.96,61.96,22577.0,62.0,62.02,61.96,61.96,22577.0
2024-12-05 14:40:00,61.96,61.96,61.74,61.83,79353.0,61.96,61.96,61.74,61.83,79353.0
2024-12-05 14:45:00,61.86,61.87,61.81,61.82,13731.0,61.86,61.87,61.81,61.82,13731.0
2024-12-05 14:50:00,61.81,61.84,61.78,61.79,8494.0,61.81,61.84,61.78,61.79,8494.0
2024-12-05 14:55:00,61.79,61.85,61.77,61.84,13173.0,61.79,61.85,61.77,61.84,13173.0
2024-12-05 15:00:00,61.83,61.85,61.8,61.8,6404.0,61.83,61.85,61.8,61.8,6404.0
2024-12-05 15:05:00,61.8,61.89,61.8,61.86,18888.0,61.8,61.89,61.8,61.86,18888.0
2024-12-05 15:10:00,61.87,61.88,61.77,61.78,11562.0,61.87,61.88,61.77,61.78,11562.0
2024-12-05 15:15:00,61.78,61.8,61.77,61.79,10788.0,61.78,61.8,61.77,61.79,10788.0
2024-12-05 15:20:00,61.79,61.83,61.79,61.82,8653.0,61.79,61.83,61.79,61.82,8653.0
2024-12-05 15:25:00,61.82,61.91,61.81,61.87,38346.0,61.82,61.91,61.81,61.87,38346.0
2024-12-05 15:30:00,61.88,61.92,61.86,61.92,24577.0,61.88,61.92,61.86,61.92,24577.0
2024-12-05 15:35:00,61.92,61.97,61.9,61.91,28081.0,61.92,61.97,61.9,61.91,28081.0
2024-12-05 15:40:00,61.9,61.94,61.88,61.92,16717.0,61.9,61.94,61.88,61.92,16717.0
2024-12-05 15:45:00,61.92,61.94,61.88,61.88,18214.0,61.92,61.94,61.88,61.88,18214.0
2024-12-05 15:50:00,61.88,61.93,61.86,61.91,52131.0,61.88,61.93,61.86,61.91,52131.0
2024-12-05 15:55:00,61.91,61.94,61.86,61.9,138540.0,61.91,61.94,61.86,61.9,138540.0
2024-12-06 09:30:00,62.31,62.42,62.18,62.26,20427.0,62.31,62.42,62.18,62.26,20427.0
2024-12-06 09:35:00,62.26,62.43,62.25,62.4,7838.0,62.26,62.43,62.25,62.4,7838.0
2024-12-06 09:40:00,62.4,62.4,62.24,62.24,2579.0,62.4,62.4,62.24,62.24,2579.0
2024-12-06 09:45:00,62.24,62.29,62.24,62.26,2263.0,62.24,62.29,62.24,62.26,2263.0
2024-12-06 09:50:00,62.26,62.34,62.15,62.15,9263.0,62.26,62.34,62.15,62.15,9263.0
2024-12-06 09:55:00,62.14,62.22,62.09,62.22,29904.0,62.14,62.22,62.09,62.22,29904.0
2024-12-06 10:00:00,62.21,62.24,62.12,62.14,37051.0,62.21,62.24,62.12,62.14,37051.0
2024-12-06 10:05:00,62.14,62.33,62.14,62.2,145247.0,62.14,62.33,62.14,62.2,145247.0
2024-12-06 10:10:00,62.19,62.25,62.17,62.25,6166.0,62.19,62.25,62.17,62.25,6166.0
2024-12-06 10:15:00,62.23,62.24,62.19,62.19,3772.0,62.23,62.24,62.19,62.19,3772.0
2024-12-06 10:20:00,62.21,62.21,62.14,62.15,4205.0,62.21,62.21,62.14,62.15,4205.0
2024-12-06 10:25:00,62.16,62.2,62.14,62.17,6964.0,62.16,62.2,62.14,62.17,6964.0
2024-12-06 10:30:00,62.16,62.17,62.02,62.02,7504.0,62.16,62.17,62.02,62.02,7504.0
2024-12-06 10:35:00,62.06,62.09,61.99,62.0,9843.0,62.06,62.09,61.99,62.0,9843.0
2024-12-06 10:40:00,62.0,62.0,61.93,61.96,4069.0,62.0,62.0,61.93,61.96,4069.0
2024-12-06 10:45:00,61.97,61.99,61.95,61.96,2384.0,61.97,61.99,61.95,61.96,2384.0
2024-12-06 10:50:00,61.94,61.95,61.88,61.89,5487.0,61.94,61.95,61.88,61.89,5487.0
2024-12-06 10:55:00,61.9,61.9,61.86,61.88,6277.0,61.9,61.9,61.86,61.88,6277.0
2024-12-06 11:00:00,61.88,61.88,61.83,61.83,6276.0,61.88,61.88,61.83,61.83,6276.0
2024-12-06 11:05:00,61.83,61.86,61.79,61.79,10477.0,61.83,61.86,61.79,61.79,10477.0
2024-12-06 11:10:00,61.8,61.84,61.78,61.84,7892.0,61.8,61.84,61.78,61.84,7892.0
2024-12-06 11:15:00,61.83,61.88,61.8,61.82,6936.0,61.83,61.88,61.8,61.82,6936.0
2024-12-06 11:20:00,61.82,61.85,61.77,61.77,6321.0,61.82,61.85,61.77,61.77,6321.0
2024-12-06 11:25:00,61.78,61.79,61.7,61.78,14429.0,61.78,61.79,61.7,61.78,14429.0
2024-12-06 11:30:00,61.78,61.79,61.76,61.79,4016.0,61.78,61.79,61.76,61.79,4016.0
2024-12-06 11:35:00,61.78,61.81,61.77,61.8,5798.0,61.78,61.81,61.77,61.8,5798.0
2024-12-06 11:40:00,61.8,61.83,61.76,61.78,4583.0,61.8,61.83,61.76,61.78,4583.0
2024-12-06 11:45:00,61.79,61.82,61.78,61.79,5657.0,61.79,61.82,61.78,61.79,5657.0
2024-12-06 11:50:00,61.83,61.88,61.83,61.86,2938.0,61.83,61.88,61.83,61.86,2938.0
2024-12-06 11:55:00,61.88,61.9,61.83,61.83,10345.0,61.88,61.9,61.83,61.83,10345.0
2024-12-06 12:00:00,61.84,61.85,61.79,61.85,17213.0,61.84,61.85,61.79,61.85,17213.0
2024-12-06 12:05:00,61.86,61.87,61.83,61.85,22889.0,61.86,61.87,61.83,61.85,22889.0
2024-12-06 12:10:00,61.84,61.85,61.8,61.82,11676.0,61.84,61.85,61.8,61.82,11676.0
2024-12-06 12:15:00,61.83,61.94,61.8,61.94,27153.0,61.83,61.94,61.8,61.94,27153.0
2024-12-06 12:20:00,61.92,61.94,61.84,61.87,11695.0,61.92,61.94,61.84,61.87,11695.0
2024-12-06 12:25:00,61.87,61.88,61.81,61.82,9338.0,61.87,61.88,61.81,61.82,9338.0
2024-12-06 12:30:00,61.82,61.85,61.81,61.82,19741.0,61.82,61.85,61.81,61.82,19741.0
2024-12-06 12:35:00,61.82,61.84,61.8,61.84,13755.0,61.82,61.84,61.8,61.84,13755.0
2024-12-06 12:40:00,61.83,61.84,61.8,61.84,19447.0,61.83,61.84,61.8,61.84,19447.0
2024-12-06 12:45:00,61.83,61.86,61.8,61.81,41368.0,61.83,61.86,61.8,61.81,41368.0
2024-12-06 12:50:00,61.82,61.82,61.78,61.82,6040.0,61.82,61.82,61.78,61.82,6040.0
2024-12-06 12:55:00,61.81,61.84,61.81,61.81,12083.0,61.81,61.84,61.81,61.81,12083.0
2024-12-06 13:00:00,61.81,61.84,61.78,61.84,16330.0,61.81,61.84,61.78,61.84,16330.0
2024-12-06 13:05:00,61.85,61.92,61.84,61.92,5078.0,61.85,61.92,61.84,61.92,5078.0
2024-12-06 13:10:00,61.92,61.92,61.86,61.89,28436.0,61.92,61.92,61.86,61.89,28436.0
2024-12-06 13:15:00,61.88,61.89,61.84,61.85,7034.0,61.88,61.89,61.84,61.85,7034.0
2024-12-06 13:20:00,61.85,61.86,61.83,61.83,15811.0,61.85,61.86,61.83,61.83,15811.0
2024-12-06 13:25:00,61.83,61.84,61.79,61.82,46680.0,61.83,61.84,61.79,61.82,46680.0
2024-12-06 13:30:00,61.81,61.88,61.81,61.85,9141.0,61.81,61.88,61.81,61.85,9141.0
2024-12-06 13:35:00,61.87,61.98,61.87,61.95,4069.0,61.87,61.98,61.87,61.95,4069.0
2024-12-06 13:40:00,61.95,61.96,61.93,61.96,3700.0,61.95,61.96,61.93,61.96,3700.0
2024-12-06 13:45:00,61.96,61.99,61.96,61.96,8686.0,61.96,61.99,61.96,61.96,8686.0
2024-12-06 13:50:00,61.98,62.05,61.96,62.05,41778.0,61.98,62.05,61.96,62.05,41778.0
2024-12-06 13:55:00,62.04,62.05,61.99,61.99,3675.0,62.04,62.05,61.99,61.99,3675.0
2024-12-06 14:00:00,62.0,62.01,61.95,61.95,3464.0,62.0,62.01,61.95,61.95,3464.0
2024-12-06 14:05:00,61.94,61.97,61.89,61.91,9286.0,61.94,61.97,61.89,61.91,9286.0
2024-12-06 14:10:00,61.89,61.93,61.88,61.93,39797.0,61.89,61.93,61.88,61.93,39797.0
2024-12-06 14:15:00,61.92,61.95,61.91,61.95,8538.0,61.92,61.95,61.91,61.95,8538.0
2024-12-06 14:20:00,61.95,61.95,61.94,61.95,5981.0,61.95,61.95,61.94,61.95,5981.0
2024-12-06 14:25:00,61.94,61.98,61.94,61.98,3252.0,61.94,61.98,61.94,61.98,3252.0
2024-12-06 14:30:00,61.98,62.02,61.97,62.02,8007.0,61.98,62.02,61.97,62.02,8007.0
2024-12-06 14:35:00,62.0,62.0,61.98,61.99,3591.0,62.0,62.0,61.98,61.99,3591.0
2024-12-06 14:40:00,62.0,62.02,61.99,62.02,8228.0,62.0,62.02,61.99,62.02,8228.0
2024-12-06 14:45:00,62.02,62.09,62.02,62.09,4095.0,62.02,62.09,62.02,62.09,4095.0
2024-12-06 14:50:00,62.09,62.12,62.08,62.09,5778.0,62.09,62.12,62.08,62.09,5778.0
2024-12-06 14:55:00,62.1,62.1,62.05,62.06,5931.0,62.1,62.1,62.05,62.06,5931.0
2024-12-06 15:00:00,62.06,62.07,62.02,62.03,4972.0,62.06,62.07,62.02,62.03,4972.0
2024-12-06 15:05:00,62.03,62.05,61.98,62.02,19753.0,62.03,62.05,61.98,62.02,19753.0
2024-12-06 15:10:00,62.02,62.03,62.0,62.01,9031.0,62.02,62.03,62.0,62.01,9031.0
2024-12-06 15:15:00,62.0,62.03,62.0,62.01,8420.0,62.0,62.03,62.0,62.01,8420.0
2024-12-06 15:20:00,62.0,62.01,61.98,61.98,17681.0,62.0,62.01,61.98,61.98,17681.0
2024-12-06 15:25:00,61.98,62.01,61.95,62.01,18897.0,61.98,62.01,61.95,62.01,18897.0
2024-12-06 15:30:00,62.0,62.01,61.95,61.97,10470.0,62.0,62.01,61.95,61.97,10470.0
2024-12-06 15:35:00,61.97,61.99,61.95,61.98,17554.0,61.97,61.99,61.95,61.98,17554.0
2024-12-06 15:40:00,61.98,62.02,61.97,61.98,25044.0,61.98,62.02,61.97,61.98,25044.0
2024-12-06 15:45:00,61.98,62.03,61.98,62.02,6907.0,61.98,62.03,61.98,62.02,6907.0
2024-12-06 15:50:00,62.01,62.09,62.0,62.07,50750.0,62.01,62.09,62.0,62.07,50750.0
2024-12-06 15:55:00,62.07,62.13,62.04,62.07,208547.0,62.07,62.13,62.04,62.07,208547.0
2024-12-09 09:30:00,62.01,62.25,61.99,62.22,47880.0,62.01,62.25,61.99,62.22,47880.0
2024-12-09 09:35:00,62.21,62.25,62.06,62.2,8820.0,62.21,62.25,62.06,62.2,8820.0
2024-12-09 09:40:00,62.21,62.34,62.17,62.34,11911.0,62.21,62.34,62.17,62.34,11911.0
2024-12-09 09:45:00,62.37,62.4,62.21,62.3,31240.0,62.37,62.4,62.21,62.3,31240.0
2024-12-09 09:50:00,62.34,62.34,62.2,62.23,15291.0,62.34,62.34,62.2,62.23,15291.0
2024-12-09 09:55:00,62.22,62.29,62.19,62.27,51884.0,62.22,62.29,62.19,62.27,51884.0
2024-12-09 10:00:00,62.3,62.32,62.24,62.25,10715.0,62.3,62.32,62.24,62.25,10715.0
2024-12-09 10:05:00,62.25,62.28,62.13,62.27,59499.0,62.25,62.28,62.13,62.27,59499.0
2024-12-09 10:10:00,62.28,62.37,62.24,62.26,52784.0,62.28,62.37,62.24,62.26,52784.0
2024-12-09 10:15:00,62.27,62.31,62.19,62.26,17507.0,62.27,62.31,62.19,62.26,17507.0
2024-12-09 10:20:00,62.26,62.27,62.13,62.21,24328.0,62.26,62.27,62.13,62.21,24328.0
2024-12-09 10:25:00,62.21,62.27,62.13,62.16,80144.0,62.21,62.27,62.13,62.16,80144.0
2024-12-09 10:30:00,62.16,62.25,62.15,62.21,21985.0,62.16,62.25,62.15,62.21,21985.0
2024-12-09 10:35:00,62.2,62.23,62.15,62.2,17147.0,62.2,62.23,62.15,62.2,17147.0
2024-12-09 10:40:00,62.21,62.21,62.04,62.05,10549.0,62.21,62.21,62.04,62.05,10549.0
2024-12-09 10:45:00,62.06,62.08,61.98,62.07,18880.0,62.06,62.08,61.98,62.07,18880.0
2024-12-09 10:50:00,62.06,62.1,62.02,62.1,10392.0,62.06,62.1,62.02,62.1,10392.0
2024-12-09 10:55:00,62.09,62.11,62.03,62.05,13897.0,62.09,62.11,62.03,62.05,13897.0
2024-12-09 11:00:00,62.07,62.08,61.88,61.91,42301.0,62.07,62.08,61.88,61.91,42301.0
2024-12-09 11:05:00,61.91,61.91,61.68,61.7,11926.0,61.91,61.91,61.68,61.7,11926.0
2024-12-09 11:10:00,61.71,61.82,61.7,61.82,16354.0,61.71,61.82,61.7,61.82,16354.0
2024-12-09 11:15:00,61.8,61.86,61.8,61.83,26757.0,61.8,61.86,61.8,61.83,26757.0
2024-12-09 11:20:00,61.82,61.87,61.79,61.85,15401.0,61.82,61.87,61.79,61.85,15401.0
2024-12-09 11:25:00,61.84,61.9,61.82,61.9,15743.0,61.84,61.9,61.82,61.9,15743.0
2024-12-09 11:30:00,61.9,61.91,61.85,61.9,28534.0,61.9,61.91,61.85,61.9,28534.0
2024-12-09 11:35:00,61.9,61.91,61.75,61.76,34385.0,61.9,61.91,61.75,61.76,34385.0
2024-12-09 11:40:00,61.77,61.9,61.75,61.88,21640.0,61.77,61.9,61.75,61.88,21640.0
2024-12-09 11:45:00,61.88,61.88,61.78,61.78,6807.0,61.88,61.88,61.78,61.78,6807.0
2024-12-09 11:50:00,61.79,61.79,61.62,61.65,25647.0,61.79,61.79,61.62,61.65,25647.0
2024-12-09 11:55:00,61.65,61.66,61.59,61.64,19827.0,61.65,61.66,61.59,61.64,19827.0
2024-12-09 12:00:00,61.62,61.64,61.47,61.51,23531.0,61.62,61.64,61.47,61.51,23531.0
2024-12-09 12:05:00,61.51,61.51,61.41,61.42,20705.0,61.51,61.51,61.41,61.42,20705.0
2024-12-09 12:10:00,61.43,61.45,61.41,61.44,8470.0,61.43,61.45,61.41,61.44,8470.0
2024-12-09 12:15:00,61.42,61.55,61.41,61.47,27077.0,61.42,61.55,61.41,61.47,27077.0
2024-12-09 12:20:00,61.48,61.49,61.38,61.41,13018.0,61.48,61.49,61.38,61.41,13018.0
2024-12-09 12:25:00,61.42,61.46,61.36,61.38,6611.0,61.42,61.46,61.36,61.38,6611.0
2024-12-09 12:30:00,61.38,61.49,61.38,61.48,6139.0,61.38,61.49,61.38,61.48,6139.0
2024-12-09 12:35:00,61.48,61.55,61.48,61.55,27688.0,61.48,61.55,61.48,61.55,27688.0
2024-12-09 12:40:00,61.55,61.57,61.52,61.55,12704.0,61.55,61.57,61.52,61.55,12704.0
2024-12-09 12:45:00,61.55,61.59,61.47,61.58,45764.0,61.55,61.59,61.47,61.58,45764.0
2024-12-09 12:50:00,61.58,61.61,61.53,61.55,6370.0,61.58,61.61,61.53,61.55,6370.0
2024-12-09 12:55:00,61.54,61.58,61.54,61.54,17739.0,61.54,61.58,61.54,61.54,17739.0
2024-12-09 13:00:00,61.54,61.57,61.47,61.49,21667.0,61.54,61.57,61.47,61.49,21667.0
2024-12-09 13:05:00,61.5,61.55,61.47,61.55,36501.0,61.5,61.55,61.47,61.55,36501.0
2024-12-09 13:10:00,61.54,61.56,61.54,61.56,5665.0,61.54,61.56,61.54,61.56,5665.0
2024-12-09 13:15:00,61.57,61.63,61.56,61.62,5101.0,61.57,61.63,61.56,61.62,5101.0
2024-12-09 13:20:00,61.62,61.64,61.61,61.63,4161.0,61.62,61.64,61.61,61.63,4161.0
2024-12-09 13:25:00,61.63,61.64,61.59,61.64,9070.0,61.63,61.64,61.59,61.64,9070.0
2024-12-09 13:30:00,61.64,61.68,61.63,61.65,8098.0,61.64,61.68,61.63,61.65,8098.0
2024-12-09 13:35:00,61.65,61.7,61.65,61.68,3494.0,61.65,61.7,61.65,61.68,3494.0
2024-12-09 13:40:00,61.69,61.69,61.65,61.66,4802.0,61.69,61.69,61.65,61.66,4802.0
2024-12-09 13:45:00,61.67,61.72,61.67,61.69,9381.0,61.67,61.72,61.67,61.69,9381.0
2024-12-09 13:50:00,61.68,61.73,61.65,61.66,11563.0,61.68,61.73,61.65,61.66,11563.0
2024-12-09 13:55:00,61.66,61.68,61.61,61.65,23029.0,61.66,61.68,61.61,61.65,23029.0
2024-12-09 14:00:00,61.64,61.65,61.55,61.56,22897.0,61.64,61.65,61.55,61.56,22897.0
2024-12-09 14:05:00,61.57,61.62,61.55,61.62,14573.0,61.57,61.62,61.55,61.62,14573.0
2024-12-09 14:10:00,61.62,61.62,61.59,61.6,5039.0,61.62,61.62,61.59,61.6,5039.0
2024-12-09 14:15:00,61.6,61.63,61.58,61.62,9052.0,61.6,61.63,61.58,61.62,9052.0
2024-12-09 14:20:00,61.61,61.66,61.58,61.65,5414.0,61.61,61.66,61.58,61.65,5414.0
2024-12-09 14:25:00,61.65,61.66,61.64,61.64,4972.0,61.65,61.66,61.64,61.64,4972.0
2024-12-09 14:30:00,61.64,61.67,61.63,61.67,11201.0,61.64,61.67,61.63,61.67,11201.0
2024-12-09 14:35:00,61.67,61.7,61.66,61.67,6798.0,61.67,61.7,61.66,61.67,6798.0
2024-12-09 14:40:00,61.68,61.69,61.64,61.69,6145.0,61.68,61.69,61.64,61.69,6145.0
2024-12-09 14:45:00,61.69,61.75,61.68,61.75,5896.0,61.69,61.75,61.68,61.75,5896.0
2024-12-09 14:50:00,61.73,61.74,61.67,61.71,14342.0,61.73,61.74,61.67,61.71,14342.0
2024-12-09 14:55:00,61.7,61.75,61.7,61.75,12552.0,61.7,61.75,61.7,61.75,12552.0
2024-12-09 15:00:00,61.75,61.78,61.73,61.77,6626.0,61.75,61.78,61.73,61.77,6626.0
2024-12-09 15:05:00,61.77,61.79,61.73,61.78,10541.0,61.77,61.79,61.73,61.78,10541.0
2024-12-09 15:10:00,61.79,61.8,61.75,61.77,6769.0,61.79,61.8,61.75,61.77,6769.0
2024-12-09 15:15:00,61.78,61.78,61.74,61.78,18965.0,61.78,61.78,61.74,61.78,18965.0
2024-12-09 15:20:00,61.78,61.8,61.74,61.74,19383.0,61.78,61.8,61.74,61.74,19383.0
2024-12-09 15:25:00,61.75,61.76,61.64,61.7,31431.0,61.75,61.76,61.64,61.7,31431.0
2024-12-09 15:30:00,61.7,61.75,61.69,61.7,17510.0,61.7,61.75,61.69,61.7,17510.0
2024-12-09 15:35:00,61.7,61.72,61.67,61.7,34234.0,61.7,61.72,61.67,61.7,34234.0
2024-12-09 15:40:00,61.7,61.7,61.58,61.61,29671.0,61.7,61.7,61.58,61.61,29671.0
2024-12-09 15:45:00,61.6,61.64,61.57,61.64,28592.0,61.6,61.64,61.57,61.64,28592.0
2024-12-09 15:50:00,61.64,61.64,61.54,61.6,75340.0,61.64,61.64,61.54,61.6,75340.0
2024-12-09 15:55:00,61.59,61.79,61.58,61.78,270107.0,61.59,61.79,61.58,61.78,270107.0
2024-12-10 09:30:00,61.87,61.87,61.41,61.52,47802.0,61.87,61.87,61.41,61.52,47802.0
2024-12-10 09:35:00,61.51,61.56,61.46,61.56,27558.0,61.51,61.56,61.46,61.56,27558.0
2024-12-10 09:40:00,61.55,61.61,61.5,61.58,21397.0,61.55,61.61,61.5,61.58,21397.0
2024-12-10 09:45:00,61.56,61.58,61.48,61.5,34314.0,61.56,61.58,61.48,61.5,34314.0
2024-12-10 09:50:00,61.49,61.49,61.35,61.44,11427.0,61.49,61.49,61.35,61.44,11427.0
2024-12-10 09:55:00,61.44,61.64,61.44,61.52,15566.0,61.44,61.64,61.44,61.52,15566.0
2024-12-10 10:00:00,61.52,61.56,61.47,61.5,37334.0,61.52,61.56,61.47,61.5,37334.0
2024-12-10 10:05:00,61.5,61.54,61.49,61.5,8377.0,61.5,61.54,61.49,61.5,8377.0
2024-12-10 10:10:00,61.5,61.57,61.49,61.56,9674.0,61.5,61.57,61.49,61.56,9674.0
2024-12-10 10:15:00,61.55,61.6,61.5,61.51,20752.0,61.55,61.6,61.5,61.51,20752.0
2024-12-10 10:20:00,61.5,61.57,61.49,61.56,21866.0,61.5,61.57,61.49,61.56,21866.0
2024-12-10 10:25:00,61.57,61.62,61.55,61.59,25666.0,61.57,61.62,61.55,61.59,25666.0
2024-12-10 10:30:00,61.58,61.67,61.56,61.67,14831.0,61.58,61.67,61.56,61.67,14831.0
2024-12-10 10:35:00,61.67,61.73,61.63,61.72,16527.0,61.67,61.73,61.63,61.72,16527.0
2024-12-10 10:40:00,61.73,61.73,61.63,61.73,37126.0,61.73,61.73,61.63,61.73,37126.0
2024-12-10 10:45:00,61.72,61.74,61.68,61.73,13795.0,61.72,61.74,61.68,61.73,13795.0
2024-12-10 10:50:00,61.74,61.78,61.7,61.74,74138.0,61.74,61.78,61.7,61.74,74138.0
2024-12-10 10:55:00,61.73,61.78,61.71,61.75,26674.0,61.73,61.78,61.71,61.75,26674.0
2024-12-10 11:00:00,61.74,61.79,61.73,61.77,15626.0,61.74,61.79,61.73,61.77,15626.0
2024-12-10 11:05:00,61.77,61.77,61.71,61.77,12452.0,61.77,61.77,61.71,61.77,12452.0
2024-12-10 11:10:00,61.77,61.91,61.77,61.9,14664.0,61.77,61.91,61.77,61.9,14664.0
2024-12-10 11:15:00,61.91,61.91,61.8,61.8,13032.0,61.91,61.91,61.8,61.8,13032.0
2024-12-10 11:20:00,61.8,61.81,61.73,61.76,22576.0,61.8,61.81,61.73,61.76,22576.0
2024-12-10 11:25:00,61.76,61.77,61.67,61.73,13713.0,61.76,61.77,61.67,61.73,13713.0
2024-12-10 11:30:00,61.71,61.77,61.68,61.77,14666.0,61.71,61.77,61.68,61.77,14666.0
2024-12-10 11:35:00,61.76,61.79,61.74,61.76,9155.0,61.76,61.79,61.74,61.76,9155.0
2024-12-10 11:40:00,61.74,61.8,61.73,61.79,8912.0,61.74,61.8,61.73,61.79,8912.0
2024-12-10 11:45:00,61.77,61.78,61.74,61.75,8182.0,61.77,61.78,61.74,61.75,8182.0
2024-12-10 11:50:00,61.75,61.76,61.69,61.69,9393.0,61.75,61.76,61.69,61.69,9393.0
2024-12-10 11:55:00,61.68,61.71,61.68,61.69,7885.0,61.68,61.71,61.68,61.69,7885.0
2024-12-10 12:00:00,61.69,61.71,61.63,61.66,17683.0,61.69,61.71,61.63,61.66,17683.0
2024-12-10 12:05:00,61.66,61.66,61.62,61.65,18289.0,61.66,61.66,61.62,61.65,18289.0
2024-12-10 12:10:00,61.65,61.66,61.6,61.6,9321.0,61.65,61.66,61.6,61.6,9321.0
2024-12-10 12:15:00,61.6,61.62,61.59,61.61,20211.0,61.6,61.62,61.59,61.61,20211.0
2024-12-10 12:20:00,61.61,61.63,61.51,61.52,18012.0,61.61,61.63,61.51,61.52,18012.0
2024-12-10 12:25:00,61.5,61.53,61.49,61.53,9884.0,61.5,61.53,61.49,61.53,9884.0
2024-12-10 12:30:00,61.54,61.6,61.53,61.57,9570.0,61.54,61.6,61.53,61.57,9570.0
2024-12-10 12:35:00,61.57,61.58,61.53,61.57,15996.0,61.57,61.58,61.53,61.57,15996.0
2024-12-10 12:40:00,61.57,61.59,61.53,61.58,17781.0,61.57,61.59,61.53,61.58,17781.0
2024-12-10 12:45:00,61.56,61.6,61.56,61.58,10321.0,61.56,61.6,61.56,61.58,10321.0
2024-12-10 12:50:00,61.59,61.61,61.54,61.58,17934.0,61.59,61.61,61.54,61.58,17934.0
2024-12-10 12:55:00,61.59,61.6,61.55,61.58,5729.0,61.59,61.6,61.55,61.58,5729.0
2024-12-10 13:00:00,61.57,61.58,61.55,61.57,15921.0,61.57,61.58,61.55,61.57,15921.0
2024-12-10 13:05:00,61.56,61.57,61.51,61.51,6411.0,61.56,61.57,61.51,61.51,6411.0
2024-12-10 13:10:00,61.52,61.55,61.5,61.52,7082.0,61.52,61.55,61.5,61.52,7082.0
2024-12-10 13:15:00,61.51,61.58,61.5,61.56,15971.0,61.51,61.58,61.5,61.56,15971.0
2024-12-10 13:20:00,61.55,61.56,61.53,61.53,7699.0,61.55,61.56,61.53,61.53,7699.0
2024-12-10 13:25:00,61.54,61.57,61.45,61.45,113517.0,61.54,61.57,61.45,61.45,113517.0
2024-12-10 13:30:00,61.44,61.46,61.43,61.46,6817.0,61.44,61.46,61.43,61.46,6817.0
2024-12-10 13:35:00,61.47,61.5,61.46,61.47,8424.0,61.47,61.5,61.46,61.47,8424.0
2024-12-10 13:40:00,61.48,61.55,61.46,61.46,14695.0,61.48,61.55,61.46,61.46,14695.0
2024-12-10 13:45:00,61.47,61.52,61.47,61.52,7726.0,61.47,61.52,61.47,61.52,7726.0
2024-12-10 13:50:00,61.52,61.54,61.49,61.49,7993.0,61.52,61.54,61.49,61.49,7993.0
2024-12-10 13:55:00,61.49,61.52,61.48,61.5,14732.0,61.49,61.52,61.48,61.5,14732.0
2024-12-10 14:00:00,61.5,61.5,61.45,61.45,11309.0,61.5,61.5,61.45,61.45,11309.0
2024-12-10 14:05:00,61.45,61.47,61.43,61.44,10452.0,61.45,61.47,61.43,61.44,10452.0
2024-12-10 14:10:00,61.45,61.5,61.45,61.5,7466.0,61.45,61.5,61.45,61.5,7466.0
2024-12-10 14:15:00,61.49,61.54,61.47,61.54,12414.0,61.49,61.54,61.47,61.54,12414.0
2024-12-10 14:20:00,61.54,61.55,61.49,61.51,14415.0,61.54,61.55,61.49,61.51,14415.0
2024-12-10 14:25:00,61.5,61.52,61.49,61.51,19605.0,61.5,61.52,61.49,61.51,19605.0
2024-12-10 14:30:00,61.51,61.51,61.41,61.41,44978.0,61.51,61.51,61.41,61.41,44978.0
2024-12-10 14:35:00,61.42,61.44,61.4,61.42,21456.0,61.42,61.44,61.4,61.42,21456.0
2024-12-10 14:40:00,61.44,61.47,61.43,61.44,11962.0,61.44,61.47,61.43,61.44,11962.0
2024-12-10 14:45:00,61.45,61.45,61.36,61.4,29898.0,61.45,61.45,61.36,61.4,29898.0
2024-12-10 14:50:00,61.39,61.43,61.36,61.41,45452.0,61.39,61.43,61.36,61.41,45452.0
2024-12-10 14:55:00,61.43,61.44,61.41,61.43,13974.0,61.43,61.44,61.41,61.43,13974.0
2024-12-10 15:00:00,61.42,61.44,61.38,61.41,28886.0,61.42,61.44,61.38,61.41,28886.0
2024-12-10 15:05:00,61.41,61.42,61.36,61.41,22813.0,61.41,61.42,61.36,61.41,22813.0
2024-12-10 15:10:00,61.4,61.41,61.36,61.37,29600.0,61.4,61.41,61.36,61.37,29600.0
2024-12-10 15:15:00,61.37,61.37,61.28,61.3,92934.0,61.37,61.37,61.28,61.3,92934.0
2024-12-10 15:20:00,61.3,61.32,61.25,61.32,21000.0,61.3,61.32,61.25,61.32,21000.0
2024-12-10 15:25:00,61.31,61.35,61.28,61.28,19622.0,61.31,61.35,61.28,61.28,19622.0
2024-12-10 15:30:00,61.28,61.34,61.24,61.34,37540.0,61.28,61.34,61.24,61.34,37540.0
2024-12-10 15:35:00,61.34,61.39,61.33,61.35,43928.0,61.34,61.39,61.33,61.35,43928.0
2024-12-10 15:40:00,61.36,61.43,61.35,61.36,22241.0,61.36,61.43,61.35,61.36,22241.0
2024-12-10 15:45:00,61.36,61.38,61.3,61.38,41873.0,61.36,61.38,61.3,61.38,41873.0
2024-12-10 15:50:00,61.38,61.4,61.34,61.37,68997.0,61.38,61.4,61.34,61.37,68997.0
2024-12-10 15:55:00,61.37,61.53,61.37,61.52,119892.0,61.37,61.53,61.37,61.52,119892.0
2024-12-11 09:30:00,61.69,61.81,61.52,61.69,54018.0,61.69,61.81,61.52,61.69,54018.0
2024-12-11 09:35:00,61.75,61.91,61.72,61.86,9168.0,61.75,61.91,61.72,61.86,9168.0
2024-12-11 09:40:00,61.86,61.89,61.69,61.69,9410.0,61.86,61.89,61.69,61.69,9410.0
2024-12-11 09:45:00,61.71,61.9,61.69,61.78,13369.0,61.71,61.9,61.69,61.78,13369.0
2024-12-11 09:50:00,61.76,61.83,61.7,61.7,10479.0,61.76,61.83,61.7,61.7,10479.0
2024-12-11 09:55:00,61.7,61.81,61.7,61.8,7680.0,61.7,61.81,61.7,61.8,7680.0
2024-12-11 10:00:00,61.78,61.78,61.69,61.76,9119.0,61.78,61.78,61.69,61.76,9119.0
2024-12-11 10:05:00,61.74,61.98,61.73,61.94,18419.0,61.74,61.98,61.73,61.94,18419.0
2024-12-11 10:10:00,61.93,62.07,61.91,62.03,13072.0,61.93,62.07,61.91,62.03,13072.0
2024-12-11 10:15:00,62.04,62.1,62.0,62.09,4793.0,62.04,62.1,62.0,62.09,4793.0
2024-12-11 10:20:00,62.1,62.24,62.08,62.23,13243.0,62.1,62.24,62.08,62.23,13243.0
2024-12-11 10:25:00,62.25,62.31,62.2,62.3,11541.0,62.25,62.31,62.2,62.3,11541.0
2024-12-11 10:30:00,62.3,62.37,62.21,62.33,18190.0,62.3,62.37,62.21,62.33,18190.0
2024-12-11 10:35:00,62.31,62.36,62.29,62.33,12699.0,62.31,62.36,62.29,62.33,12699.0
2024-12-11 10:40:00,62.34,62.44,62.34,62.41,8779.0,62.34,62.44,62.34,62.41,8779.0
2024-12-11 10:45:00,62.42,62.44,62.41,62.42,8567.0,62.42,62.44,62.41,62.42,8567.0
2024-12-11 10:50:00,62.42,62.49,62.39,62.42,19048.0,62.42,62.49,62.39,62.42,19048.0
2024-12-11 10:55:00,62.42,62.42,62.35,62.35,18187.0,62.42,62.42,62.35,62.35,18187.0
2024-12-11 11:00:00,62.37,62.38,62.31,62.32,6528.0,62.37,62.38,62.31,62.32,6528.0
2024-12-11 11:05:00,62.33,62.35,62.24,62.28,30161.0,62.33,62.35,62.24,62.28,30161.0
2024-12-11 11:10:00,62.29,62.4,62.29,62.4,15535.0,62.29,62.4,62.29,62.4,15535.0
2024-12-11 11:15:00,62.39,62.43,62.36,62.38,15102.0,62.39,62.43,62.36,62.38,15102.0
2024-12-11 11:20:00,62.37,62.44,62.36,62.43,11545.0,62.37,62.44,62.36,62.43,11545.0
2024-12-11 11:25:00,62.43,62.49,62.39,62.43,20342.0,62.43,62.49,62.39,62.43,20342.0
2024-12-11 11:30:00,62.44,62.44,62.4,62.4,4708.0,62.44,62.44,62.4,62.4,4708.0
2024-12-11 11:35:00,62.42,62.52,62.42,62.52,6918.0,62.42,62.52,62.42,62.52,6918.0
2024-12-11 11:40:00,62.53,62.61,62.52,62.6,9415.0,62.53,62.61,62.52,62.6,9415.0
2024-12-11 11:45:00,62.59,62.6,62.55,62.56,10652.0,62.59,62.6,62.55,62.56,10652.0
2024-12-11 11:50:00,62.56,62.56,62.43,62.44,15371.0,62.56,62.56,62.43,62.44,15371.0
2024-12-11 11:55:00,62.45,62.51,62.45,62.5,10324.0,62.45,62.51,62.45,62.5,10324.0
2024-12-11 12:00:00,62.5,62.56,62.49,62.53,7600.0,62.5,62.56,62.49,62.53,7600.0
2024-12-11 12:05:00,62.53,62.54,62.43,62.44,11803.0,62.53,62.54,62.43,62.44,11803.0
2024-12-11 12:10:00,62.44,62.47,62.4,62.43,11350.0,62.44,62.47,62.4,62.43,11350.0
2024-12-11 12:15:00,62.41,62.47,62.41,62.47,2873.0,62.41,62.47,62.41,62.47,2873.0
2024-12-11 12:20:00,62.46,62.49,62.42,62.43,5505.0,62.46,62.49,62.42,62.43,5505.0
2024-12-11 12:25:00,62.43,62.44,62.39,62.39,9362.0,62.43,62.44,62.39,62.39,9362.0
2024-12-11 12:30:00,62.4,62.48,62.4,62.47,6982.0,62.4,62.48,62.4,62.47,6982.0
2024-12-11 12:35:00,62.47,62.47,62.39,62.42,10192.0,62.47,62.47,62.39,62.42,10192.0
2024-12-11 12:40:00,62.43,62.43,62.41,62.41,3600.0,62.43,62.43,62.41,62.41,3600.0
2024-12-11 12:45:00,62.42,62.44,62.4,62.43,2967.0,62.42,62.44,62.4,62.43,2967.0
2024-12-11 12:50:00,62.43,62.43,62.4,62.4,8701.0,62.43,62.43,62.4,62.4,8701.0
2024-12-11 12:55:00,62.39,62.4,62.38,62.4,3773.0,62.39,62.4,62.38,62.4,3773.0
2024-12-11 13:00:00,62.4,62.43,62.4,62.42,6610.0,62.4,62.43,62.4,62.42,6610.0
2024-12-11 13:05:00,62.41,62.41,62.39,62.39,28493.0,62.41,62.41,62.39,62.39,28493.0
2024-12-11 13:10:00,62.4,62.41,62.38,62.39,7274.0,62.4,62.41,62.38,62.39,7274.0
2024-12-11 13:15:00,62.38,62.42,62.33,62.41,30457.0,62.38,62.42,62.33,62.41,30457.0
2024-12-11 13:20:00,62.42,62.43,62.4,62.42,5626.0,62.42,62.43,62.4,62.42,5626.0
2024-12-11 13:25:00,62.41,62.43,62.41,62.43,3054.0,62.41,62.43,62.41,62.43,3054.0
2024-12-11 13:30:00,62.44,62.45,62.38,62.38,6125.0,62.44,62.45,62.38,62.38,6125.0
2024-12-11 13:35:00,62.39,62.4,62.37,62.39,6755.0,62.39,62.4,62.37,62.39,6755.0
2024-12-11 13:40:00,62.4,62.42,62.4,62.42,2797.0,62.4,62.42,62.4,62.42,2797.0
2024-12-11 13:45:00,62.41,62.41,62.38,62.39,28016.0,62.41,62.41,62.38,62.39,28016.0
2024-12-11 13:50:00,62.38,62.4,62.35,62.36,13804.0,62.38,62.4,62.35,62.36,13804.0
2024-12-11 13:55:00,62.37,62.37,62.32,62.34,9228.0,62.37,62.37,62.32,62.34,9228.0
2024-12-11 14:00:00,62.33,62.41,62.33,62.39,5870.0,62.33,62.41,62.33,62.39,5870.0
2024-12-11 14:05:00,62.4,62.41,62.36,62.39,8448.0,62.4,62.41,62.36,62.39,8448.0
2024-12-11 14:10:00,62.39,62.44,62.39,62.44,7820.0,62.39,62.44,62.39,62.44,7820.0
2024-12-11 14:15:00,62.43,62.54,62.43,62.52,14315.0,62.43,62.54,62.43,62.52,14315.0
2024-12-11 14:20:00,62.51,62.52,62.47,62.47,8222.0,62.51,62.52,62.47,62.47,8222.0
2024-12-11 14:25:00,62.46,62.5,62.46,62.5,4611.0,62.46,62.5,62.46,62.5,4611.0
2024-12-11 14:30:00,62.49,62.52,62.48,62.5,9502.0,62.49,62.52,62.48,62.5,9502.0
2024-12-11 14:35:00,62.5,62.52,62.5,62.52,3335.0,62.5,62.52,62.5,62.52,3335.0
2024-12-11 14:40:00,62.52,62.55,62.52,62.54,11978.0,62.52,62.55,62.52,62.54,11978.0
2024-12-11 14:45:00,62.54,62.55,62.51,62.52,4524.0,62.54,62.55,62.51,62.52,4524.0
2024-12-11 14:50:00,62.51,62.56,62.5,62.55,11354.0,62.51,62.56,62.5,62.55,11354.0
2024-12-11 14:55:00,62.56,62.62,62.55,62.6,12395.0,62.56,62.62,62.55,62.6,12395.0
2024-12-11 15:00:00,62.61,62.61,62.56,62.59,7390.0,62.61,62.61,62.56,62.59,7390.0
2024-12-11 15:05:00,62.59,62.63,62.57,62.62,11974.0,62.59,62.63,62.57,62.62,11974.0
2024-12-11 15:10:00,62.62,62.63,62.57,62.59,19727.0,62.62,62.63,62.57,62.59,19727.0
2024-12-11 15:15:00,62.59,62.62,62.56,62.56,9657.0,62.59,62.62,62.56,62.56,9657.0
2024-12-11 15:20:00,62.56,62.62,62.55,62.62,15755.0,62.56,62.62,62.55,62.62,15755.0
2024-12-11 15:25:00,62.61,62.62,62.58,62.61,18811.0,62.61,62.62,62.58,62.61,18811.0
2024-12-11 15:30:00,62.62,62.62,62.58,62.6,21951.0,62.62,62.62,62.58,62.6,21951.0
2024-12-11 15:35:00,62.6,62.66,62.59,62.66,25506.0,62.6,62.66,62.59,62.66,25506.0
2024-12-11 15:40:00,62.66,62.72,62.65,62.71,36556.0,62.66,62.72,62.65,62.71,36556.0
2024-12-11 15:45:00,62.71,62.74,62.7,62.74,30402.0,62.71,62.74,62.7,62.74,30402.0
2024-12-11 15:50:00,62.74,62.78,62.69,62.69,155131.0,62.74,62.78,62.69,62.69,155131.0
2024-12-11 15:55:00,62.7,62.7,62.58,62.62,201569.0,62.7,62.7,62.58,62.62,201569.0
2024-12-12 09:30:00,62.5,62.75,62.39,62.46,58561.0,62.5,62.75,62.39,62.46,58561.0
2024-12-12 09:35:00,62.42,62.68,62.41,62.67,22787.0,62.42,62.68,62.41,62.67,22787.0
2024-12-12 09:40:00,62.62,62.74,62.58,62.74,39413.0,62.62,62.74,62.58,62.74,39413.0
2024-12-12 09:45:00,62.71,62.78,62.69,62.7,17493.0,62.71,62.78,62.69,62.7,17493.0
2024-12-12 09:50:00,62.72,62.8,62.71,62.74,10219.0,62.72,62.8,62.71,62.74,10219.0
2024-12-12 09:55:00,62.73,62.83,62.72,62.77,7727.0,62.73,62.83,62.72,62.77,7727.0
2024-12-12 10:00:00,62.78,62.8,62.58,62.6,34054.0,62.78,62.8,62.58,62.6,34054.0
2024-12-12 10:05:00,62.6,62.64,62.56,62.61,19606.0,62.6,62.64,62.56,62.61,19606.0
2024-12-12 10:10:00,62.6,62.64,62.58,62.61,17275.0,62.6,62.64,62.58,62.61,17275.0
2024-12-12 10:15:00,62.62,62.65,62.6,62.64,10782.0,62.62,62.65,62.6,62.64,10782.0
2024-12-12 10:20:00,62.65,62.72,62.63,62.71,2979.0,62.65,62.72,62.63,62.71,2979.0
2024-12-12 10:25:00,62.68,62.73,62.67,62.67,8955.0,62.68,62.73,62.67,62.67,8955.0
2024-12-12 10:30:00,62.68,62.71,62.66,62.67,6343.0,62.68,62.71,62.66,62.67,6343.0
2024-12-12 10:35:00,62.67,62.68,62.6,62.65,11288.0,62.67,62.68,62.6,62.65,11288.0
2024-12-12 10:40:00,62.63,62.64,62.57,62.57,11304.0,62.63,62.64,62.57,62.57,11304.0
2024-12-12 10:45:00,62.57,62.57,62.48,62.5,11203.0,62.57,62.57,62.48,62.5,11203.0
2024-12-12 10:50:00,62.5,62.55,62.48,62.55,9301.0,62.5,62.55,62.48,62.55,9301.0
2024-12-12 10:55:00,62.55,62.65,62.55,62.62,7985.0,62.55,62.65,62.55,62.62,7985.0
2024-12-12 11:00:00,62.62,62.62,62.55,62.57,10674.0,62.62,62.62,62.55,62.57,10674.0
2024-12-12 11:05:00,62.57,62.59,62.55,62.56,8599.0,62.57,62.59,62.55,62.56,8599.0
2024-12-12 11:10:00,62.53,62.54,62.41,62.41,9466.0,62.53,62.54,62.41,62.41,9466.0
2024-12-12 11:15:00,62.4,62.48,62.39,62.46,10693.0,62.4,62.48,62.39,62.46,10693.0
2024-12-12 11:20:00,62.44,62.48,62.42,62.47,3644.0,62.44,62.48,62.42,62.47,3644.0
2024-12-12 11:25:00,62.47,62.48,62.45,62.45,2131.0,62.47,62.48,62.45,62.45,2131.0
2024-12-12 11:30:00,62.45,62.46,62.42,62.43,4779.0,62.45,62.46,62.42,62.43,4779.0
2024-12-12 11:35:00,62.45,62.49,62.45,62.47,2840.0,62.45,62.49,62.45,62.47,2840.0
2024-12-12 11:40:00,62.44,62.48,62.41,62.48,5782.0,62.44,62.48,62.41,62.48,5782.0
2024-12-12 11:45:00,62.47,62.47,62.41,62.47,13814.0,62.47,62.47,62.41,62.47,13814.0
2024-12-12 11:50:00,62.48,62.48,62.45,62.46,1751.0,62.48,62.48,62.45,62.46,1751.0
2024-12-12 11:55:00,62.45,62.45,62.39,62.39,2749.0,62.45,62.45,62.39,62.39,2749.0
2024-12-12 12:00:00,62.38,62.46,62.38,62.46,5590.0,62.38,62.46,62.38,62.46,5590.0
2024-12-12 12:05:00,62.46,62.48,62.44,62.47,2663.0,62.46,62.48,62.44,62.47,2663.0
2024-12-12 12:10:00,62.47,62.51,62.47,62.51,5957.0,62.47,62.51,62.47,62.51,5957.0
2024-12-12 12:15:00,62.52,62.55,62.5,62.52,2430.0,62.52,62.55,62.5,62.52,2430.0
2024-12-12 12:20:00,62.52,62.55,62.51,62.52,11944.0,62.52,62.55,62.51,62.52,11944.0
2024-12-12 12:25:00,62.51,62.52,62.49,62.5,1833.0,62.51,62.52,62.49,62.5,1833.0
2024-12-12 12:30:00,62.5,62.5,62.45,62.45,9632.0,62.5,62.5,62.45,62.45,9632.0
2024-12-12 12:35:00,62.45,62.51,62.44,62.5,6714.0,62.45,62.51,62.44,62.5,6714.0
2024-12-12 12:40:00,62.5,62.54,62.49,62.53,4853.0,62.5,62.54,62.49,62.53,4853.0
2024-12-12 12:45:00,62.54,62.59,62.54,62.56,3522.0,62.54,62.59,62.54,62.56,3522.0
2024-12-12 12:50:00,62.56,62.58,62.53,62.57,3900.0,62.56,62.58,62.53,62.57,3900.0
2024-12-12 12:55:00,62.58,62.62,62.58,62.61,2132.0,62.58,62.62,62.58,62.61,2132.0
2024-12-12 13:00:00,62.62,62.62,62.58,62.62,1861.0,62.62,62.62,62.58,62.62,1861.0
2024-12-12 13:05:00,62.62,62.63,62.61,62.63,1950.0,62.62,62.63,62.61,62.63,1950.0
2024-12-12 13:10:00,62.64,62.67,62.63,62.67,2926.0,62.64,62.67,62.63,62.67,2926.0
2024-12-12 13:15:00,62.66,62.66,62.62,62.63,3524.0,62.66,62.66,62.62,62.63,3524.0
2024-12-12 13:20:00,62.62,62.64,62.6,62.63,8895.0,62.62,62.64,62.6,62.63,8895.0
2024-12-12 13:25:00,62.63,62.63,62.57,62.61,9898.0,62.63,62.63,62.57,62.61,9898.0
2024-12-12 13:30:00,62.61,62.62,62.59,62.6,3443.0,62.61,62.62,62.59,62.6,3443.0
2024-12-12 13:35:00,62.6,62.63,62.59,62.61,8922.0,62.6,62.63,62.59,62.61,8922.0
2024-12-12 13:40:00,62.61,62.61,62.59,62.6,3279.0,62.61,62.61,62.59,62.6,3279.0
2024-12-12 13:45:00,62.61,62.61,62.58,62.61,4659.0,62.61,62.61,62.58,62.61,4659.0
2024-12-12 13:50:00,62.61,62.61,62.54,62.56,5848.0,62.61,62.61,62.54,62.56,5848.0
2024-12-12 13:55:00,62.55,62.6,62.55,62.57,9782.0,62.55,62.6,62.55,62.57,9782.0
2024-12-12 14:00:00,62.56,62.56,62.54,62.56,5448.0,62.56,62.56,62.54,62.56,5448.0
2024-12-12 14:05:00,62.56,62.57,62.48,62.51,11557.0,62.56,62.57,62.48,62.51,11557.0
2024-12-12 14:10:00,62.5,62.52,62.47,62.48,9642.0,62.5,62.52,62.47,62.48,9642.0
2024-12-12 14:15:00,62.46,62.46,62.29,62.34,18132.0,62.46,62.46,62.29,62.34,18132.0
2024-12-12 14:20:00,62.34,62.34,62.29,62.3,14829.0,62.34,62.34,62.29,62.3,14829.0
2024-12-12 14:25:00,62.3,62.33,62.3,62.32,12560.0,62.3,62.33,62.3,62.32,12560.0
2024-12-12 14:30:00,62.32,62.34,62.31,62.33,5730.0,62.32,62.34,62.31,62.33,5730.0
2024-12-12 14:35:00,62.34,62.35,62.32,62.35,7694.0,62.34,62.35,62.32,62.35,7694.0
2024-12-12 14:40:00,62.35,62.35,62.21,62.24,39772.0,62.35,62.35,62.21,62.24,39772.0
2024-12-12 14:45:00,62.25,62.25,62.19,62.2,5541.0,62.25,62.25,62.19,62.2,5541.0
2024-12-12 14:50:00,62.19,62.19,62.09,62.1,8557.0,62.19,62.19,62.09,62.1,8557.0
2024-12-12 14:55:00,62.12,62.18,62.1,62.18,15472.0,62.12,62.18,62.1,62.18,15472.0
2024-12-12 15:00:00,62.16,62.2,62.13,62.15,8791.0,62.16,62.2,62.13,62.15,8791.0
2024-12-12 15:05:00,62.15,62.18,62.14,62.17,9509.0,62.15,62.18,62.14,62.17,9509.0
2024-12-12 15:10:00,62.17,62.17,62.13,62.14,8846.0,62.17,62.17,62.13,62.14,8846.0
2024-12-12 15:15:00,62.14,62.16,62.14,62.15,8679.0,62.14,62.16,62.14,62.15,8679.0
2024-12-12 15:20:00,62.15,62.2,62.14,62.19,12962.0,62.15,62.2,62.14,62.19,12962.0
2024-12-12 15:25:00,62.2,62.21,62.17,62.18,28467.0,62.2,62.21,62.17,62.18,28467.0
2024-12-12 15:30:00,62.18,62.2,62.12,62.14,19472.0,62.18,62.2,62.12,62.14,19472.0
2024-12-12 15:35:00,62.14,62.15,62.1,62.12,16284.0,62.14,62.15,62.1,62.12,16284.0
2024-12-12 15:40:00,62.11,62.16,62.1,62.16,21389.0,62.11,62.16,62.1,62.16,21389.0
2024-12-12 15:45:00,62.17,62.17,62.08,62.09,18232.0,62.17,62.17,62.08,62.09,18232.0
2024-12-12 15:50:00,62.09,62.12,62.07,62.09,58502.0,62.09,62.12,62.07,62.09,58502.0
2024-12-12 15:55:00,62.09,62.11,62.01,62.06,123448.0,62.09,62.11,62.01,62.06,123448.0
2024-12-13 09:30:00,62.06,62.07,61.85,61.98,37970.0,62.06,62.07,61.85,61.98,37970.0
2024-12-13 09:35:00,61.96,62.08,61.91,62.07,11765.0,61.96,62.08,61.91,62.07,11765.0
2024-12-13 09:40:00,62.08,62.08,61.88,61.89,7361.0,62.08,62.08,61.88,61.89,7361.0
2024-12-13 09:45:00,61.91,61.95,61.8,61.86,12498.0,61.91,61.95,61.8,61.86,12498.0
2024-12-13 09:50:00,61.84,61.9,61.77,61.78,6696.0,61.84,61.9,61.77,61.78,6696.0
2024-12-13 09:55:00,61.8,61.88,61.63,61.64,17188.0,61.8,61.88,61.63,61.64,17188.0
2024-12-13 10:00:00,61.63,61.7,61.6,61.63,5758.0,61.63,61.7,61.6,61.63,5758.0
2024-12-13 10:05:00,61.62,61.65,61.55,61.65,24292.0,61.62,61.65,61.55,61.65,24292.0
2024-12-13 10:10:00,61.63,61.71,61.63,61.64,12766.0,61.63,61.71,61.63,61.64,12766.0
2024-12-13 10:15:00,61.64,61.66,61.51,61.52,13571.0,61.64,61.66,61.51,61.52,13571.0
2024-12-13 10:20:00,61.49,61.52,61.47,61.52,7837.0,61.49,61.52,61.47,61.52,7837.0
2024-12-13 10:25:00,61.52,61.6,61.52,61.58,12356.0,61.52,61.6,61.52,61.58,12356.0
2024-12-13 10:30:00,61.57,61.59,61.5,61.5,3830.0,61.57,61.59,61.5,61.5,3830.0
2024-12-13 10:35:00,61.5,61.5,61.41,61.42,21476.0,61.5,61.5,61.41,61.42,21476.0
2024-12-13 10:40:00,61.42,61.42,61.29,61.31,9274.0,61.42,61.42,61.29,61.31,9274.0
2024-12-13 10:45:00,61.32,61.37,61.3,61.37,10153.0,61.32,61.37,61.3,61.37,10153.0
2024-12-13 10:50:00,61.37,61.46,61.25,61.42,7963.0,61.37,61.46,61.25,61.42,7963.0
2024-12-13 10:55:00,61.44,61.47,61.37,61.39,8981.0,61.44,61.47,61.37,61.39,8981.0
2024-12-13 11:00:00,61.42,61.47,61.38,61.4,6132.0,61.42,61.47,61.38,61.4,6132.0
2024-12-13 11:05:00,61.39,61.44,61.36,61.44,6238.0,61.39,61.44,61.36,61.44,6238.0
2024-12-13 11:10:00,61.44,61.51,61.44,61.51,9368.0,61.44,61.51,61.44,61.51,9368.0
2024-12-13 11:15:00,61.51,61.58,61.48,61.5,10920.0,61.51,61.58,61.48,61.5,10920.0
2024-12-13 11:20:00,61.49,61.62,61.49,61.62,7973.0,61.49,61.62,61.49,61.62,7973.0
2024-12-13 11:25:00,61.66,61.7,61.65,61.69,5157.0,61.66,61.7,61.65,61.69,5157.0
2024-12-13 11:30:00,61.67,61.69,61.63,61.66,7171.0,61.67,61.69,61.63,61.66,7171.0
2024-12-13 11:35:00,61.64,61.65,61.53,61.55,3979.0,61.64,61.65,61.53,61.55,3979.0
2024-12-13 11:40:00,61.55,61.55,61.48,61.48,11625.0,61.55,61.55,61.48,61.48,11625.0
2024-12-13 11:45:00,61.49,61.5,61.44,61.44,3735.0,61.49,61.5,61.44,61.44,3735.0
2024-12-13 11:50:00,61.42,61.42,61.32,61.34,8267.0,61.42,61.42,61.32,61.34,8267.0
2024-12-13 11:55:00,61.34,61.39,61.32,61.39,2741.0,61.34,61.39,61.32,61.39,2741.0
2024-12-13 12:00:00,61.37,61.4,61.34,61.38,8637.0,61.37,61.4,61.34,61.38,8637.0
2024-12-13 12:05:00,61.4,61.4,61.37,61.38,2889.0,61.4,61.4,61.37,61.38,2889.0
2024-12-13 12:10:00,61.38,61.38,61.29,61.3,28980.0,61.38,61.38,61.29,61.3,28980.0
2024-12-13 12:15:00,61.3,61.31,61.26,61.29,3996.0,61.3,61.31,61.26,61.29,3996.0
2024-12-13 12:20:00,61.3,61.31,61.24,61.26,5273.0,61.3,61.31,61.24,61.26,5273.0
2024-12-13 12:25:00,61.27,61.34,61.26,61.33,3144.0,61.27,61.34,61.26,61.33,3144.0
2024-12-13 12:30:00,61.33,61.39,61.31,61.35,9378.0,61.33,61.39,61.31,61.35,9378.0
2024-12-13 12:35:00,61.36,61.4,61.3,61.32,9597.0,61.36,61.4,61.3,61.32,9597.0
2024-12-13 12:40:00,61.32,61.38,61.29,61.38,11482.0,61.32,61.38,61.29,61.38,11482.0
2024-12-13 12:45:00,61.37,61.37,61.33,61.35,11885.0,61.37,61.37,61.33,61.35,11885.0
2024-12-13 12:50:00,61.36,61.43,61.35,61.41,7874.0,61.36,61.43,61.35,61.41,7874.0
2024-12-13 12:55:00,61.41,61.41,61.35,61.35,2328.0,61.41,61.41,61.35,61.35,2328.0
2024-12-13 13:00:00,61.35,61.37,61.34,61.37,6736.0,61.35,61.37,61.34,61.37,6736.0
2024-12-13 13:05:00,61.36,61.36,61.34,61.36,3163.0,61.36,61.36,61.34,61.36,3163.0
2024-12-13 13:10:00,61.37,61.37,61.34,61.35,8075.0,61.37,61.37,61.34,61.35,8075.0
2024-12-13 13:15:00,61.34,61.39,61.33,61.38,17989.0,61.34,61.39,61.33,61.38,17989.0
2024-12-13 13:20:00,61.38,61.39,61.29,61.3,8355.0,61.38,61.39,61.29,61.3,8355.0
2024-12-13 13:25:00,61.29,61.29,61.23,61.26,9746.0,61.29,61.29,61.23,61.26,9746.0
2024-12-13 13:30:00,61.27,61.27,61.22,61.22,4565.0,61.27,61.27,61.22,61.22,4565.0
2024-12-13 13:35:00,61.22,61.23,61.18,61.21,6357.0,61.22,61.23,61.18,61.21,6357.0
2024-12-13 13:40:00,61.21,61.25,61.2,61.22,17196.0,61.21,61.25,61.2,61.22,17196.0
2024-12-13 13:45:00,61.23,61.25,61.17,61.24,24075.0,61.23,61.25,61.17,61.24,24075.0
2024-12-13 13:50:00,61.24,61.27,61.22,61.22,30290.0,61.24,61.27,61.22,61.22,30290.0
2024-12-13 13:55:00,61.23,61.23,61.18,61.2,8384.0,61.23,61.23,61.18,61.2,8384.0
2024-12-13 14:00:00,61.19,61.19,61.12,61.18,21313.0,61.19,61.19,61.12,61.18,21313.0
2024-12-13 14:05:00,61.18,61.21,61.12,61.13,14691.0,61.18,61.21,61.12,61.13,14691.0
2024-12-13 14:10:00,61.15,61.2,61.11,61.18,18678.0,61.15,61.2,61.11,61.18,18678.0
2024-12-13 14:15:00,61.17,61.18,61.09,61.1,19963.0,61.17,61.18,61.09,61.1,19963.0
2024-12-13 14:20:00,61.1,61.13,61.09,61.13,11584.0,61.1,61.13,61.09,61.13,11584.0
2024-12-13 14:25:00,61.14,61.14,61.11,61.13,5423.0,61.14,61.14,61.11,61.13,5423.0
2024-12-13 14:30:00,61.13,61.18,61.13,61.16,5700.0,61.13,61.18,61.13,61.16,5700.0
2024-12-13 14:35:00,61.17,61.22,61.15,61.2,39617.0,61.17,61.22,61.15,61.2,39617.0
2024-12-13 14:40:00,61.2,61.22,61.16,61.21,24204.0,61.2,61.22,61.16,61.21,24204.0
2024-12-13 14:45:00,61.21,61.27,61.2,61.24,7219.0,61.21,61.27,61.2,61.24,7219.0
2024-12-13 14:50:00,61.25,61.3,61.21,61.24,8457.0,61.25,61.3,61.21,61.24,8457.0
2024-12-13 14:55:00,61.22,61.26,61.21,61.24,15264.0,61.22,61.26,61.21,61.24,15264.0
2024-12-13 15:00:00,61.25,61.27,61.2,61.24,12962.0,61.25,61.27,61.2,61.24,12962.0
2024-12-13 15:05:00,61.24,61.24,61.19,61.2,7213.0,61.24,61.24,61.19,61.2,7213.0
2024-12-13 15:10:00,61.2,61.27,61.2,61.25,15723.0,61.2,61.27,61.2,61.25,15723.0
2024-12-13 15:15:00,61.25,61.26,61.16,61.18,13222.0,61.25,61.26,61.16,61.18,13222.0
2024-12-13 15:20:00,61.18,61.21,61.14,61.2,8805.0,61.18,61.21,61.14,61.2,8805.0
2024-12-13 15:25:00,61.2,61.23,61.16,61.16,14953.0,61.2,61.23,61.16,61.16,14953.0
2024-12-13 15:30:00,61.15,61.18,61.12,61.18,17574.0,61.15,61.18,61.12,61.18,17574.0
2024-12-13 15:35:00,61.17,61.23,61.16,61.23,12056.0,61.17,61.23,61.16,61.23,12056.0
2024-12-13 15:40:00,61.23,61.24,61.19,61.22,19989.0,61.23,61.24,61.19,61.22,19989.0
2024-12-13 15:45:00,61.22,61.26,61.22,61.25,21215.0,61.22,61.26,61.22,61.25,21215.0
2024-12-13 15:50:00,61.24,61.3,61.17,61.22,62480.0,61.24,61.3,61.17,61.22,62480.0
2024-12-13 15:55:00,61.23,61.29,61.16,61.19,162591.0,61.23,61.29,61.16,61.19,162591.0
2024-12-16 09:30:00,61.38,61.38,60.91,61.06,67810.0,61.38,61.38,60.91,61.06,67810.0
2024-12-16 09:35:00,61.1,61.35,61.02,61.35,17840.0,61.1,61.35,61.02,61.35,17840.0
2024-12-16 09:40:00,61.35,61.36,61.19,61.27,7022.0,61.35,61.36,61.19,61.27,7022.0
2024-12-16 09:45:00,61.28,61.33,61.2,61.21,17160.0,61.28,61.33,61.2,61.21,17160.0
2024-12-16 09:50:00,61.21,61.44,61.21,61.43,19986.0,61.21,61.44,61.21,61.43,19986.0
2024-12-16 09:55:00,61.41,61.44,61.25,61.29,13601.0,61.41,61.44,61.25,61.29,13601.0
2024-12-16 10:00:00,61.31,61.34,61.27,61.3,21386.0,61.31,61.34,61.27,61.3,21386.0
2024-12-16 10:05:00,61.31,61.31,61.17,61.18,9924.0,61.31,61.31,61.17,61.18,9924.0
2024-12-16 10:10:00,61.16,61.26,61.15,61.18,15874.0,61.16,61.26,61.15,61.18,15874.0
2024-12-16 10:15:00,61.2,61.21,61.13,61.13,8070.0,61.2,61.21,61.13,61.13,8070.0
2024-12-16 10:20:00,61.15,61.23,61.09,61.23,17970.0,61.15,61.23,61.09,61.23,17970.0
2024-12-16 10:25:00,61.24,61.37,61.24,61.32,6623.0,61.24,61.37,61.24,61.32,6623.0
2024-12-16 10:30:00,61.33,61.48,61.33,61.48,3898.0,61.33,61.48,61.33,61.48,3898.0
2024-12-16 10:35:00,61.48,61.52,61.43,61.44,6909.0,61.48,61.52,61.43,61.44,6909.0
2024-12-16 10:40:00,61.43,61.49,61.43,61.47,6117.0,61.43,61.49,61.43,61.47,6117.0
2024-12-16 10:45:00,61.48,61.52,61.47,61.52,11216.0,61.48,61.52,61.47,61.52,11216.0
2024-12-16 10:50:00,61.52,61.53,61.39,61.47,18990.0,61.52,61.53,61.39,61.47,18990.0
2024-12-16 10:55:00,61.47,61.47,61.35,61.38,20960.0,61.47,61.47,61.35,61.38,20960.0
2024-12-16 11:00:00,61.36,61.37,61.27,61.29,18728.0,61.36,61.37,61.27,61.29,18728.0
2024-12-16 11:05:00,61.29,61.31,61.24,61.31,11202.0,61.29,61.31,61.24,61.31,11202.0
2024-12-16 11:10:00,61.3,61.39,61.3,61.36,5989.0,61.3,61.39,61.3,61.36,5989.0
2024-12-16 11:15:00,61.36,61.39,61.33,61.35,8895.0,61.36,61.39,61.33,61.35,8895.0
2024-12-16 11:20:00,61.35,61.41,61.35,61.37,8572.0,61.35,61.41,61.35,61.37,8572.0
2024-12-16 11:25:00,61.38,61.46,61.38,61.43,11388.0,61.38,61.46,61.38,61.43,11388.0
2024-12-16 11:30:00,61.44,61.44,61.34,61.37,36421.0,61.44,61.44,61.34,61.37,36421.0
2024-12-16 11:35:00,61.39,61.39,61.33,61.35,22219.0,61.39,61.39,61.33,61.35,22219.0
2024-12-16 11:40:00,61.35,61.36,61.31,61.31,8852.0,61.35,61.36,61.31,61.31,8852.0
2024-12-16 11:45:00,61.31,61.37,61.31,61.37,11708.0,61.31,61.37,61.31,61.37,11708.0
2024-12-16 11:50:00,61.37,61.37,61.34,61.35,7307.0,61.37,61.37,61.34,61.35,7307.0
2024-12-16 11:55:00,61.35,61.36,61.29,61.3,12610.0,61.35,61.36,61.29,61.3,12610.0
2024-12-16 12:00:00,61.31,61.32,61.26,61.26,10434.0,61.31,61.32,61.26,61.26,10434.0
2024-12-16 12:05:00,61.26,61.33,61.26,61.33,8377.0,61.26,61.33,61.26,61.33,8377.0
2024-12-16 12:10:00,61.34,61.38,61.32,61.38,6982.0,61.34,61.38,61.32,61.38,6982.0
2024-12-16 12:15:00,61.38,61.4,61.33,61.33,9621.0,61.38,61.4,61.33,61.33,9621.0
2024-12-16 12:20:00,61.32,61.33,61.3,61.3,3935.0,61.32,61.33,61.3,61.3,3935.0
2024-12-16 12:25:00,61.3,61.31,61.27,61.29,8879.0,61.3,61.31,61.27,61.29,8879.0
2024-12-16 12:30:00,61.29,61.34,61.28,61.34,8018.0,61.29,61.34,61.28,61.34,8018.0
2024-12-16 12:35:00,61.34,61.38,61.32,61.37,8470.0,61.34,61.38,61.32,61.37,8470.0
2024-12-16 12:40:00,61.38,61.38,61.34,61.35,7963.0,61.38,61.38,61.34,61.35,7963.0
2024-12-16 12:45:00,61.34,61.35,61.33,61.35,9622.0,61.34,61.35,61.33,61.35,9622.0
2024-12-16 12:50:00,61.35,61.4,61.33,61.37,10876.0,61.35,61.4,61.33,61.37,10876.0
2024-12-16 12:55:00,61.37,61.38,61.35,61.36,7510.0,61.37,61.38,61.35,61.36,7510.0
2024-12-16 13:00:00,61.36,61.41,61.36,61.41,10539.0,61.36,61.41,61.36,61.41,10539.0
2024-12-16 13:05:00,61.42,61.45,61.41,61.45,6801.0,61.42,61.45,61.41,61.45,6801.0
2024-12-16 13:10:00,61.45,61.46,61.41,61.42,7832.0,61.45,61.46,61.41,61.42,7832.0
2024-12-16 13:15:00,61.42,61.42,61.34,61.35,11306.0,61.42,61.42,61.34,61.35,11306.0
2024-12-16 13:20:00,61.34,61.39,61.34,61.38,9696.0,61.34,61.39,61.34,61.38,9696.0
2024-12-16 13:25:00,61.39,61.41,61.38,61.41,6029.0,61.39,61.41,61.38,61.41,6029.0
2024-12-16 13:30:00,61.41,61.42,61.4,61.41,6299.0,61.41,61.42,61.4,61.41,6299.0
2024-12-16 13:35:00,61.41,61.41,61.38,61.39,7008.0,61.41,61.41,61.38,61.39,7008.0
2024-12-16 13:40:00,61.39,61.39,61.36,61.39,14201.0,61.39,61.39,61.36,61.39,14201.0
2024-12-16 13:45:00,61.4,61.4,61.34,61.34,11840.0,61.4,61.4,61.34,61.34,11840.0
2024-12-16 13:50:00,61.33,61.33,61.3,61.32,11577.0,61.33,61.33,61.3,61.32,11577.0
2024-12-16 13:55:00,61.32,61.33,61.28,61.29,8774.0,61.32,61.33,61.28,61.29,8774.0
2024-12-16 14:00:00,61.28,61.29,61.25,61.29,20955.0,61.28,61.29,61.25,61.29,20955.0
2024-12-16 14:05:00,61.29,61.31,61.27,61.31,10704.0,61.29,61.31,61.27,61.31,10704.0
2024-12-16 14:10:00,61.3,61.31,61.24,61.26,14203.0,61.3,61.31,61.24,61.26,14203.0
2024-12-16 14:15:00,61.26,61.29,61.26,61.27,10376.0,61.26,61.29,61.26,61.27,10376.0
2024-12-16 14:20:00,61.27,61.28,61.23,61.24,8486.0,61.27,61.28,61.23,61.24,8486.0
2024-12-16 14:25:00,61.25,61.25,61.19,61.24,11410.0,61.25,61.25,61.19,61.24,11410.0
2024-12-16 14:30:00,61.25,61.27,61.24,61.26,7895.0,61.25,61.27,61.24,61.26,7895.0
2024-12-16 14:35:00,61.27,61.29,61.27,61.29,10081.0,61.27,61.29,61.27,61.29,10081.0
2024-12-16 14:40:00,61.29,61.37,61.28,61.37,13974.0,61.29,61.37,61.28,61.37,13974.0
2024-12-16 14:45:00,61.37,61.39,61.35,61.35,10568.0,61.37,61.39,61.35,61.35,10568.0
2024-12-16 14:50:00,61.36,61.36,61.31,61.32,7836.0,61.36,61.36,61.31,61.32,7836.0
2024-12-16 14:55:00,61.33,61.34,61.31,61.33,14723.0,61.33,61.34,61.31,61.33,14723.0
2024-12-16 15:00:00,61.33,61.33,61.28,61.28,10728.0,61.33,61.33,61.28,61.28,10728.0
2024-12-16 15:05:00,61.29,61.3,61.23,61.23,13877.0,61.29,61.3,61.23,61.23,13877.0
2024-12-16 15:10:00,61.24,61.25,61.2,61.24,8886.0,61.24,61.25,61.2,61.24,8886.0
2024-12-16 15:15:00,61.23,61.24,61.16,61.17,12711.0,61.23,61.24,61.16,61.17,12711.0
2024-12-16 15:20:00,61.16,61.16,61.07,61.08,14586.0,61.16,61.16,61.07,61.08,14586.0
2024-12-16 15:25:00,61.08,61.11,61.04,61.05,15373.0,61.08,61.11,61.04,61.05,15373.0
2024-12-16 15:30:00,61.05,61.1,61.03,61.1,17889.0,61.05,61.1,61.03,61.1,17889.0
2024-12-16 15:35:00,61.09,61.13,61.05,61.06,13383.0,61.09,61.13,61.05,61.06,13383.0
2024-12-16 15:40:00,61.06,61.08,61.03,61.08,15151.0,61.06,61.08,61.03,61.08,15151.0
2024-12-16 15:45:00,61.08,61.12,61.04,61.12,15111.0,61.08,61.12,61.04,61.12,15111.0
2024-12-16 15:50:00,61.12,61.13,61.01,61.11,43814.0,61.12,61.13,61.01,61.11,43814.0
2024-12-16 15:55:00,61.11,61.13,61.08,61.08,131649.0,61.11,61.13,61.08,61.08,131649.0
2024-12-17 09:30:00,60.94,61.39,60.91,61.34,44214.0,60.94,61.39,60.91,61.34,44214.0
2024-12-17 09:35:00,61.33,61.33,61.1,61.1,16184.0,61.33,61.33,61.1,61.1,16184.0
2024-12-17 09:40:00,61.09,61.09,60.95,60.96,10424.0,61.09,61.09,60.95,60.96,10424.0
2024-12-17 09:45:00,60.97,61.05,60.96,60.98,11392.0,60.97,61.05,60.96,60.98,11392.0
2024-12-17 09:50:00,60.97,61.11,60.91,60.98,21632.0,60.97,61.11,60.91,60.98,21632.0
2024-12-17 09:55:00,61.01,61.04,60.94,60.98,8100.0,61.01,61.04,60.94,60.98,8100.0
2024-12-17 10:00:00,61.01,61.02,60.92,60.97,6773.0,61.01,61.02,60.92,60.97,6773.0
2024-12-17 10:05:00,60.96,61.0,60.89,60.9,10421.0,60.96,61.0,60.89,60.9,10421.0
2024-12-17 10:10:00,60.89,61.0,60.88,60.96,19930.0,60.89,61.0,60.88,60.96,19930.0
2024-12-17 10:15:00,60.98,61.2,60.96,61.18,19856.0,60.98,61.2,60.96,61.18,19856.0
2024-12-17 10:20:00,61.2,61.23,61.12,61.12,16975.0,61.2,61.23,61.12,61.12,16975.0
2024-12-17 10:25:00,61.14,61.15,61.05,61.1,8169.0,61.14,61.15,61.05,61.1,8169.0
2024-12-17 10:30:00,61.08,61.13,60.98,61.13,13790.0,61.08,61.13,60.98,61.13,13790.0
2024-12-17 10:35:00,61.12,61.14,61.07,61.1,11789.0,61.12,61.14,61.07,61.1,11789.0
2024-12-17 10:40:00,61.1,61.13,61.04,61.07,18546.0,61.1,61.13,61.04,61.07,18546.0
2024-12-17 10:45:00,61.08,61.12,61.05,61.05,9915.0,61.08,61.12,61.05,61.05,9915.0
2024-12-17 10:50:00,61.05,61.11,61.02,61.1,6990.0,61.05,61.11,61.02,61.1,6990.0
2024-12-17 10:55:00,61.1,61.15,61.06,61.11,10719.0,61.1,61.15,61.06,61.11,10719.0
2024-12-17 11:00:00,61.1,61.12,61.03,61.08,17523.0,61.1,61.12,61.03,61.08,17523.0
2024-12-17 11:05:00,61.08,61.2,61.04,61.19,20193.0,61.08,61.2,61.04,61.19,20193.0
2024-12-17 11:10:00,61.17,61.19,61.09,61.1,8841.0,61.17,61.19,61.09,61.1,8841.0
2024-12-17 11:15:00,61.1,61.12,61.05,61.07,11233.0,61.1,61.12,61.05,61.07,11233.0
2024-12-17 11:20:00,61.09,61.12,61.05,61.12,23667.0,61.09,61.12,61.05,61.12,23667.0
2024-12-17 11:25:00,61.12,61.13,61.01,61.06,33109.0,61.12,61.13,61.01,61.06,33109.0
2024-12-17 11:30:00,61.05,61.1,61.02,61.03,21528.0,61.05,61.1,61.02,61.03,21528.0
2024-12-17 11:35:00,61.03,61.08,61.01,61.08,16995.0,61.03,61.08,61.01,61.08,16995.0
2024-12-17 11:40:00,61.08,61.1,61.04,61.05,13640.0,61.08,61.1,61.04,61.05,13640.0
2024-12-17 11:45:00,61.04,61.14,61.01,61.12,10722.0,61.04,61.14,61.01,61.12,10722.0
2024-12-17 11:50:00,61.12,61.26,61.1,61.26,6131.0,61.12,61.26,61.1,61.26,6131.0
2024-12-17 11:55:00,61.24,61.31,61.2,61.22,17276.0,61.24,61.31,61.2,61.22,17276.0
2024-12-17 12:00:00,61.23,61.23,61.15,61.16,10417.0,61.23,61.23,61.15,61.16,10417.0
2024-12-17 12:05:00,61.14,61.18,61.06,61.08,17672.0,61.14,61.18,61.06,61.08,17672.0
2024-12-17 12:10:00,61.07,61.07,60.98,60.98,6321.0,61.07,61.07,60.98,60.98,6321.0
2024-12-17 12:15:00,61.01,61.01,60.96,60.97,8281.0,61.01,61.01,60.96,60.97,8281.0
2024-12-17 12:20:00,60.97,61.01,60.91,60.93,13667.0,60.97,61.01,60.91,60.93,13667.0
2024-12-17 12:25:00,60.93,60.94,60.85,60.85,12257.0,60.93,60.94,60.85,60.85,12257.0
2024-12-17 12:30:00,60.84,60.93,60.84,60.93,8720.0,60.84,60.93,60.84,60.93,8720.0
2024-12-17 12:35:00,60.94,60.94,60.81,60.84,10000.0,60.94,60.94,60.81,60.84,10000.0
2024-12-17 12:40:00,60.83,60.88,60.82,60.87,6729.0,60.83,60.88,60.82,60.87,6729.0
2024-12-17 12:45:00,60.87,60.87,60.82,60.83,3412.0,60.87,60.87,60.82,60.83,3412.0
2024-12-17 12:50:00,60.82,60.82,60.77,60.81,18957.0,60.82,60.82,60.77,60.81,18957.0
2024-12-17 12:55:00,60.8,60.81,60.78,60.79,3857.0,60.8,60.81,60.78,60.79,3857.0
2024-12-17 13:00:00,60.78,60.79,60.73,60.77,7812.0,60.78,60.79,60.73,60.77,7812.0
2024-12-17 13:05:00,60.77,60.78,60.72,60.75,4851.0,60.77,60.78,60.72,60.75,4851.0
2024-12-17 13:10:00,60.74,60.79,60.74,60.77,3594.0,60.74,60.79,60.74,60.77,3594.0
2024-12-17 13:15:00,60.78,60.79,60.74,60.75,8424.0,60.78,60.79,60.74,60.75,8424.0
2024-12-17 13:20:00,60.75,60.8,60.74,60.76,8310.0,60.75,60.8,60.74,60.76,8310.0
2024-12-17 13:25:00,60.77,60.81,60.75,60.79,9050.0,60.77,60.81,60.75,60.79,9050.0
2024-12-17 13:30:00,60.79,60.82,60.77,60.82,4275.0,60.79,60.82,60.77,60.82,4275.0
2024-12-17 13:35:00,60.84,60.91,60.82,60.91,9098.0,60.84,60.91,60.82,60.91,9098.0
2024-12-17 13:40:00,60.91,60.95,60.9,60.95,5998.0,60.91,60.95,60.9,60.95,5998.0
2024-12-17 13:45:00,60.94,60.94,60.87,60.87,12317.0,60.94,60.94,60.87,60.87,12317.0
2024-12-17 13:50:00,60.87,60.89,60.86,60.88,6830.0,60.87,60.89,60.86,60.88,6830.0
2024-12-17 13:55:00,60.87,60.9,60.87,60.89,9138.0,60.87,60.9,60.87,60.89,9138.0
2024-12-17 14:00:00,60.89,60.91,60.86,60.86,6824.0,60.89,60.91,60.86,60.86,6824.0
2024-12-17 14:05:00,60.85,60.89,60.81,60.89,18201.0,60.85,60.89,60.81,60.89,18201.0
2024-12-17 14:10:00,60.87,60.98,60.87,60.91,10488.0,60.87,60.98,60.87,60.91,10488.0
2024-12-17 14:15:00,60.93,60.95,60.89,60.9,9849.0,60.93,60.95,60.89,60.9,9849.0
2024-12-17 14:20:00,60.9,60.93,60.9,60.92,5797.0,60.9,60.93,60.9,60.92,5797.0
2024-12-17 14:25:00,60.92,60.93,60.86,60.86,12651.0,60.92,60.93,60.86,60.86,12651.0
2024-12-17 14:30:00,60.87,60.88,60.85,60.86,10123.0,60.87,60.88,60.85,60.86,10123.0
2024-12-17 14:35:00,60.86,60.87,60.79,60.8,12297.0,60.86,60.87,60.79,60.8,12297.0
2024-12-17 14:40:00,60.78,60.78,60.69,60.69,8355.0,60.78,60.78,60.69,60.69,8355.0
2024-12-17 14:45:00,60.67,60.68,60.58,60.6,18130.0,60.67,60.68,60.58,60.6,18130.0
2024-12-17 14:50:00,60.6,60.6,60.57,60.59,10774.0,60.6,60.6,60.57,60.59,10774.0
2024-12-17 14:55:00,60.59,60.64,60.58,60.63,12613.0,60.59,60.64,60.58,60.63,12613.0
2024-12-17 15:00:00,60.63,60.64,60.61,60.63,8206.0,60.63,60.64,60.61,60.63,8206.0
2024-12-17 15:05:00,60.62,60.63,60.57,60.59,17598.0,60.62,60.63,60.57,60.59,17598.0
2024-12-17 15:10:00,60.58,60.6,60.51,60.52,22010.0,60.58,60.6,60.51,60.52,22010.0
2024-12-17 15:15:00,60.51,60.54,60.51,60.53,19938.0,60.51,60.54,60.51,60.53,19938.0
2024-12-17 15:20:00,60.52,60.59,60.47,60.59,14054.0,60.52,60.59,60.47,60.59,14054.0
2024-12-17 15:25:00,60.58,60.65,60.55,60.65,18304.0,60.58,60.65,60.55,60.65,18304.0
2024-12-17 15:30:00,60.66,60.71,60.65,60.7,16889.0,60.66,60.71,60.65,60.7,16889.0
2024-12-17 15:35:00,60.71,60.73,60.69,60.71,12360.0,60.71,60.73,60.69,60.71,12360.0
2024-12-17 15:40:00,60.71,60.77,60.7,60.77,30508.0,60.71,60.77,60.7,60.77,30508.0
2024-12-17 15:45:00,60.76,60.8,60.73,60.79,28540.0,60.76,60.8,60.73,60.79,28540.0
2024-12-17 15:50:00,60.8,60.84,60.7,60.75,90071.0,60.8,60.84,60.7,60.75,90071.0
2024-12-17 15:55:00,60.75,60.75,60.64,60.65,125877.0,60.75,60.75,60.64,60.65,125877.0
2024-12-18 09:30:00,60.62,61.13,60.45,60.7,32203.0,60.62,61.13,60.45,60.7,32203.0
2024-12-18 09:35:00,60.75,60.75,60.62,60.65,3800.0,60.75,60.75,60.62,60.65,3800.0
2024-12-18 09:40:00,60.61,60.7,60.53,60.53,5201.0,60.61,60.7,60.53,60.53,5201.0
2024-12-18 09:45:00,60.56,60.73,60.56,60.69,9554.0,60.56,60.73,60.56,60.69,9554.0
2024-12-18 09:50:00,60.7,60.74,60.65,60.66,3891.0,60.7,60.74,60.65,60.66,3891.0
2024-12-18 09:55:00,60.64,60.76,60.59,60.74,17294.0,60.64,60.76,60.59,60.74,17294.0
2024-12-18 10:00:00,60.73,60.76,60.62,60.64,11281.0,60.73,60.76,60.62,60.64,11281.0
2024-12-18 10:05:00,60.65,60.67,60.61,60.65,42867.0,60.65,60.67,60.61,60.65,42867.0
2024-12-18 10:10:00,60.64,60.71,60.64,60.7,4476.0,60.64,60.71,60.64,60.7,4476.0
2024-12-18 10:15:00,60.7,60.7,60.67,60.69,7560.0,60.7,60.7,60.67,60.69,7560.0
2024-12-18 10:20:00,60.69,60.82,60.69,60.79,1405.0,60.69,60.82,60.69,60.79,1405.0
2024-12-18 10:25:00,60.8,60.84,60.76,60.8,4328.0,60.8,60.84,60.76,60.8,4328.0
2024-12-18 10:30:00,60.8,60.88,60.79,60.88,5071.0,60.8,60.88,60.79,60.88,5071.0
2024-12-18 10:35:00,60.88,60.92,60.86,60.88,9112.0,60.88,60.92,60.86,60.88,9112.0
2024-12-18 10:40:00,60.88,60.89,60.81,60.82,7946.0,60.88,60.89,60.81,60.82,7946.0
2024-12-18 10:45:00,60.83,60.83,60.78,60.79,8379.0,60.83,60.83,60.78,60.79,8379.0
2024-12-18 10:50:00,60.79,60.79,60.71,60.73,12993.0,60.79,60.79,60.71,60.73,12993.0
2024-12-18 10:55:00,60.72,60.81,60.72,60.73,10356.0,60.72,60.81,60.72,60.73,10356.0
2024-12-18 11:00:00,60.72,60.8,60.69,60.79,18781.0,60.72,60.8,60.69,60.79,18781.0
2024-12-18 11:05:00,60.8,60.8,60.7,60.72,4347.0,60.8,60.8,60.7,60.72,4347.0
2024-12-18 11:10:00,60.73,60.75,60.66,60.67,8301.0,60.73,60.75,60.66,60.67,8301.0
2024-12-18 11:15:00,60.64,60.68,60.6,60.61,10044.0,60.64,60.68,60.6,60.61,10044.0
2024-12-18 11:20:00,60.62,60.65,60.61,60.65,5215.0,60.62,60.65,60.61,60.65,5215.0
2024-12-18 11:25:00,60.66,60.73,60.66,60.7,5404.0,60.66,60.73,60.66,60.7,5404.0
2024-12-18 11:30:00,60.71,60.74,60.68,60.72,13608.0,60.71,60.74,60.68,60.72,13608.0
2024-12-18 11:35:00,60.73,60.78,60.72,60.78,5237.0,60.73,60.78,60.72,60.78,5237.0
2024-12-18 11:40:00,60.76,60.76,60.68,60.72,11019.0,60.76,60.76,60.68,60.72,11019.0
2024-12-18 11:45:00,60.7,60.72,60.7,60.7,908.0,60.7,60.72,60.7,60.7,908.0
2024-12-18 11:50:00,60.7,60.77,60.7,60.75,3827.0,60.7,60.77,60.7,60.75,3827.0
2024-12-18 11:55:00,60.76,60.79,60.75,60.77,5733.0,60.76,60.79,60.75,60.77,5733.0
2024-12-18 12:00:00,60.77,60.77,60.73,60.74,4367.0,60.77,60.77,60.73,60.74,4367.0
2024-12-18 12:05:00,60.75,60.75,60.62,60.64,6398.0,60.75,60.75,60.62,60.64,6398.0
2024-12-18 12:10:00,60.63,60.69,60.62,60.64,8995.0,60.63,60.69,60.62,60.64,8995.0
2024-12-18 12:15:00,60.65,60.75,60.65,60.73,6715.0,60.65,60.75,60.65,60.73,6715.0
2024-12-18 12:20:00,60.74,60.77,60.73,60.73,5974.0,60.74,60.77,60.73,60.73,5974.0
2024-12-18 12:25:00,60.74,60.74,60.67,60.67,5188.0,60.74,60.74,60.67,60.67,5188.0
2024-12-18 12:30:00,60.65,60.65,60.61,60.62,5345.0,60.65,60.65,60.61,60.62,5345.0
2024-12-18 12:35:00,60.63,60.66,60.61,60.61,8198.0,60.63,60.66,60.61,60.61,8198.0
2024-12-18 12:40:00,60.6,60.6,60.53,60.56,16875.0,60.6,60.6,60.53,60.56,16875.0
2024-12-18 12:45:00,60.55,60.56,60.47,60.47,21618.0,60.55,60.56,60.47,60.47,21618.0
2024-12-18 12:50:00,60.49,60.5,60.44,60.49,6409.0,60.49,60.5,60.44,60.49,6409.0
2024-12-18 12:55:00,60.5,60.55,60.49,60.53,6795.0,60.5,60.55,60.49,60.53,6795.0
2024-12-18 13:00:00,60.55,60.55,60.49,60.54,8982.0,60.55,60.55,60.49,60.54,8982.0
2024-12-18 13:05:00,60.53,60.57,60.5,60.57,4045.0,60.53,60.57,60.5,60.57,4045.0
2024-12-18 13:10:00,60.55,60.56,60.52,60.54,2825.0,60.55,60.56,60.52,60.54,2825.0
2024-12-18 13:15:00,60.54,60.55,60.52,60.54,2555.0,60.54,60.55,60.52,60.54,2555.0
2024-12-18 13:20:00,60.54,60.56,60.53,60.55,5016.0,60.54,60.56,60.53,60.55,5016.0
2024-12-18 13:25:00,60.55,60.57,60.53,60.56,2985.0,60.55,60.57,60.53,60.56,2985.0
2024-12-18 13:30:00,60.56,60.63,60.56,60.63,2318.0,60.56,60.63,60.56,60.63,2318.0
2024-12-18 13:35:00,60.62,60.62,60.59,60.6,3586.0,60.62,60.62,60.59,60.6,3586.0
2024-12-18 13:40:00,60.61,60.63,60.57,60.59,3377.0,60.61,60.63,60.57,60.59,3377.0
2024-12-18 13:45:00,60.6,60.62,60.59,60.62,4554.0,60.6,60.62,60.59,60.62,4554.0
2024-12-18 13:50:00,60.62,60.63,60.6,60.63,3600.0,60.62,60.63,60.6,60.63,3600.0
2024-12-18 13:55:00,60.64,60.65,60.61,60.62,8678.0,60.64,60.65,60.61,60.62,8678.0
2024-12-18 14:00:00,60.63,60.64,60.42,60.44,24608.0,60.63,60.64,60.42,60.44,24608.0
2024-12-18 14:05:00,60.43,60.44,60.19,60.21,7669.0,60.43,60.44,60.19,60.21,7669.0
2024-12-18 14:10:00,60.22,60.24,60.18,60.18,4898.0,60.22,60.24,60.18,60.18,4898.0
2024-12-18 14:15:00,60.16,60.18,60.02,60.06,9470.0,60.16,60.18,60.02,60.06,9470.0
2024-12-18 14:20:00,60.06,60.11,60.03,60.08,20007.0,60.06,60.11,60.03,60.08,20007.0
2024-12-18 14:25:00,60.08,60.12,59.99,60.0,8541.0,60.08,60.12,59.99,60.0,8541.0
2024-12-18 14:30:00,60.0,60.15,59.95,60.1,7032.0,60.0,60.15,59.95,60.1,7032.0
2024-12-18 14:35:00,60.13,60.13,59.97,59.99,3855.0,60.13,60.13,59.97,59.99,3855.0
2024-12-18 14:40:00,59.98,60.07,59.96,59.98,3578.0,59.98,60.07,59.96,59.98,3578.0
2024-12-18 14:45:00,59.95,59.95,59.83,59.93,7457.0,59.95,59.95,59.83,59.93,7457.0
2024-12-18 14:50:00,59.98,59.99,59.89,59.93,4995.0,59.98,59.99,59.89,59.93,4995.0
2024-12-18 14:55:00,59.89,59.9,59.75,59.75,11304.0,59.89,59.9,59.75,59.75,11304.0
2024-12-18 15:00:00,59.77,59.84,59.68,59.69,18735.0,59.77,59.84,59.68,59.69,18735.0
2024-12-18 15:05:00,59.68,59.83,59.68,59.76,8913.0,59.68,59.83,59.68,59.76,8913.0
2024-12-18 15:10:00,59.73,59.78,59.59,59.66,21074.0,59.73,59.78,59.59,59.66,21074.0
2024-12-18 15:15:00,59.64,59.66,59.55,59.62,16124.0,59.64,59.66,59.55,59.62,16124.0
2024-12-18 15:20:00,59.63,59.74,59.6,59.64,19732.0,59.63,59.74,59.6,59.64,19732.0
2024-12-18 15:25:00,59.65,59.66,59.46,59.54,32659.0,59.65,59.66,59.46,59.54,32659.0
2024-12-18 15:30:00,59.56,59.63,59.52,59.55,34715.0,59.56,59.63,59.52,59.55,34715.0
2024-12-18 15:35:00,59.55,59.55,59.29,59.3,33264.0,59.55,59.55,59.29,59.3,33264.0
2024-12-18 15:40:00,59.28,59.28,58.95,58.98,43429.0,59.28,59.28,58.95,58.98,43429.0
2024-12-18 15:45:00,58.96,59.29,58.92,59.22,42105.0,58.96,59.29,58.92,59.22,42105.0
2024-12-18 15:50:00,59.18,59.25,59.11,59.21,81982.0,59.18,59.25,59.11,59.21,81982.0
2024-12-18 15:55:00,59.21,59.22,58.94,58.96,214575.0,59.21,59.22,58.94,58.96,214575.0
2024-12-19 09:30:00,58.96,59.29,58.66,59.06,69949.0,58.96,59.29,58.66,59.06,69949.0
2024-12-19 09:35:00,59.06,59.11,58.87,59.07,39004.0,59.06,59.11,58.87,59.07,39004.0
2024-12-19 09:40:00,59.06,59.29,59.02,59.04,14664.0,59.06,59.29,59.02,59.04,14664.0
2024-12-19 09:45:00,58.98,59.07,58.87,58.89,30209.0,58.98,59.07,58.87,58.89,30209.0
2024-12-19 09:50:00,58.9,59.0,58.86,58.96,21085.0,58.9,59.0,58.86,58.96,21085.0
2024-12-19 09:55:00,58.96,59.03,58.9,58.95,16865.0,58.96,59.03,58.9,58.95,16865.0
2024-12-19 10:00:00,58.96,59.03,58.84,59.02,17688.0,58.96,59.03,58.84,59.02,17688.0
2024-12-19 10:05:00,59.02,59.06,58.92,58.93,14548.0,59.02,59.06,58.92,58.93,14548.0
2024-12-19 10:10:00,58.95,59.05,58.95,58.96,16534.0,58.95,59.05,58.95,58.96,16534.0
2024-12-19 10:15:00,58.95,58.99,58.86,58.97,4860.0,58.95,58.99,58.86,58.97,4860.0
2024-12-19 10:20:00,58.99,59.03,58.83,58.85,5953.0,58.99,59.03,58.83,58.85,5953.0
2024-12-19 10:25:00,58.85,58.93,58.77,58.79,22210.0,58.85,58.93,58.77,58.79,22210.0
2024-12-19 10:30:00,58.8,58.85,58.73,58.76,16348.0,58.8,58.85,58.73,58.76,16348.0
2024-12-19 10:35:00,58.77,58.81,58.63,58.64,24950.0,58.77,58.81,58.63,58.64,24950.0
2024-12-19 10:40:00,58.62,58.67,58.5,58.6,19918.0,58.62,58.67,58.5,58.6,19918.0
2024-12-19 10:45:00,58.6,58.68,58.44,58.68,55972.0,58.6,58.68,58.44,58.68,55972.0
2024-12-19 10:50:00,58.69,58.73,58.6,58.62,16992.0,58.69,58.73,58.6,58.62,16992.0
2024-12-19 10:55:00,58.62,58.63,58.52,58.59,20332.0,58.62,58.63,58.52,58.59,20332.0
2024-12-19 11:00:00,58.58,58.62,58.47,58.48,14804.0,58.58,58.62,58.47,58.48,14804.0
2024-12-19 11:05:00,58.51,58.61,58.49,58.6,12789.0,58.51,58.61,58.49,58.6,12789.0
2024-12-19 11:10:00,58.6,58.63,58.54,58.55,6445.0,58.6,58.63,58.54,58.55,6445.0
2024-12-19 11:15:00,58.56,58.65,58.53,58.64,11944.0,58.56,58.65,58.53,58.64,11944.0
2024-12-19 11:20:00,58.63,58.83,58.63,58.81,9099.0,58.63,58.83,58.63,58.81,9099.0
2024-12-19 11:25:00,58.83,58.83,58.74,58.77,23381.0,58.83,58.83,58.74,58.77,23381.0
2024-12-19 11:30:00,58.76,58.87,58.71,58.87,26182.0,58.76,58.87,58.71,58.87,26182.0
2024-12-19 11:35:00,58.86,58.89,58.8,58.82,9737.0,58.86,58.89,58.8,58.82,9737.0
2024-12-19 11:40:00,58.8,58.87,58.8,58.84,13634.0,58.8,58.87,58.8,58.84,13634.0
2024-12-19 11:45:00,58.83,58.94,58.81,58.92,11954.0,58.83,58.94,58.81,58.92,11954.0
2024-12-19 11:50:00,58.92,58.93,58.81,58.81,15272.0,58.92,58.93,58.81,58.81,15272.0
2024-12-19 11:55:00,58.81,58.87,58.79,58.8,6533.0,58.81,58.87,58.79,58.8,6533.0
2024-12-19 12:00:00,58.82,58.84,58.76,58.82,9910.0,58.82,58.84,58.76,58.82,9910.0
2024-12-19 12:05:00,58.83,58.84,58.73,58.73,6514.0,58.83,58.84,58.73,58.73,6514.0
2024-12-19 12:10:00,58.73,58.74,58.67,58.71,5382.0,58.73,58.74,58.67,58.71,5382.0
2024-12-19 12:15:00,58.73,58.78,58.71,58.76,12794.0,58.73,58.78,58.71,58.76,12794.0
2024-12-19 12:20:00,58.76,58.76,58.63,58.69,12707.0,58.76,58.76,58.63,58.69,12707.0
2024-12-19 12:25:00,58.7,58.7,58.64,58.69,11705.0,58.7,58.7,58.64,58.69,11705.0
2024-12-19 12:30:00,58.68,58.7,58.57,58.6,12598.0,58.68,58.7,58.57,58.6,12598.0
2024-12-19 12:35:00,58.59,58.62,58.58,58.62,12787.0,58.59,58.62,58.58,58.62,12787.0
2024-12-19 12:40:00,58.61,58.63,58.51,58.56,9917.0,58.61,58.63,58.51,58.56,9917.0
2024-12-19 12:45:00,58.55,58.59,58.5,58.51,8084.0,58.55,58.59,58.5,58.51,8084.0
2024-12-19 12:50:00,58.52,58.61,58.5,58.61,8898.0,58.52,58.61,58.5,58.61,8898.0
2024-12-19 12:55:00,58.6,58.68,58.59,58.67,9686.0,58.6,58.68,58.59,58.67,9686.0
2024-12-19 13:00:00,58.66,58.67,58.51,58.53,6432.0,58.66,58.67,58.51,58.53,6432.0
2024-12-19 13:05:00,58.54,58.62,58.53,58.6,9765.0,58.54,58.62,58.53,58.6,9765.0
2024-12-19 13:10:00,58.59,58.62,58.51,58.54,15840.0,58.59,58.62,58.51,58.54,15840.0
2024-12-19 13:15:00,58.53,58.55,58.5,58.54,13518.0,58.53,58.55,58.5,58.54,13518.0
2024-12-19 13:20:00,58.54,58.61,58.52,58.6,25792.0,58.54,58.61,58.52,58.6,25792.0
2024-12-19 13:25:00,58.6,58.67,58.59,58.65,11364.0,58.6,58.67,58.59,58.65,11364.0
2024-12-19 13:30:00,58.64,58.65,58.58,58.6,21219.0,58.64,58.65,58.58,58.6,21219.0
2024-12-19 13:35:00,58.59,58.67,58.58,58.66,13882.0,58.59,58.67,58.58,58.66,13882.0
2024-12-19 13:40:00,58.66,58.68,58.64,58.67,13353.0,58.66,58.68,58.64,58.67,13353.0
2024-12-19 13:45:00,58.67,58.71,58.66,58.68,4807.0,58.67,58.71,58.66,58.68,4807.0
2024-12-19 13:50:00,58.69,58.7,58.62,58.62,13571.0,58.69,58.7,58.62,58.62,13571.0
2024-12-19 13:55:00,58.62,58.7,58.59,58.7,18439.0,58.62,58.7,58.59,58.7,18439.0
2024-12-19 14:00:00,58.68,58.76,58.68,58.76,6903.0,58.68,58.76,58.68,58.76,6903.0
2024-12-19 14:05:00,58.76,58.76,58.61,58.62,10000.0,58.76,58.76,58.61,58.62,10000.0
2024-12-19 14:10:00,58.62,58.62,58.55,58.55,14658.0,58.62,58.62,58.55,58.55,14658.0
2024-12-19 14:15:00,58.54,58.65,58.54,58.65,15054.0,58.54,58.65,58.54,58.65,15054.0
2024-12-19 14:20:00,58.65,58.73,58.61,58.73,7312.0,58.65,58.73,58.61,58.73,7312.0
2024-12-19 14:25:00,58.73,58.76,58.69,58.7,11453.0,58.73,58.76,58.69,58.7,11453.0
2024-12-19 14:30:00,58.7,58.73,58.66,58.67,21581.0,58.7,58.73,58.66,58.67,21581.0
2024-12-19 14:35:00,58.69,58.73,58.68,58.71,12449.0,58.69,58.73,58.68,58.71,12449.0
2024-12-19 14:40:00,58.71,58.8,58.7,58.77,8926.0,58.71,58.8,58.7,58.77,8926.0
2024-12-19 14:45:00,58.76,58.8,58.75,58.77,10076.0,58.76,58.8,58.75,58.77,10076.0
2024-12-19 14:50:00,58.78,58.83,58.76,58.78,8244.0,58.78,58.83,58.76,58.78,8244.0
2024-12-19 14:55:00,58.78,58.8,58.7,58.7,13893.0,58.78,58.8,58.7,58.7,13893.0
2024-12-19 15:00:00,58.71,58.76,58.7,58.71,6646.0,58.71,58.76,58.7,58.71,6646.0
2024-12-19 15:05:00,58.7,58.7,58.62,58.66,7806.0,58.7,58.7,58.62,58.66,7806.0
2024-12-19 15:10:00,58.66,58.68,58.6,58.68,16805.0,58.66,58.68,58.6,58.68,16805.0
2024-12-19 15:15:00,58.67,58.71,58.65,58.67,22376.0,58.67,58.71,58.65,58.67,22376.0
2024-12-19 15:20:00,58.67,58.76,58.66,58.76,20651.0,58.67,58.76,58.66,58.76,20651.0
2024-12-19 15:25:00,58.76,58.76,58.64,58.65,36834.0,58.76,58.76,58.64,58.65,36834.0
2024-12-19 15:30:00,58.65,58.67,58.56,58.57,30264.0,58.65,58.67,58.56,58.57,30264.0
2024-12-19 15:35:00,58.57,58.71,58.49,58.69,22642.0,58.57,58.71,58.49,58.69,22642.0
2024-12-19 15:40:00,58.68,58.73,58.65,58.68,16668.0,58.68,58.73,58.65,58.68,16668.0
2024-12-19 15:45:00,58.67,58.68,58.6,58.62,35338.0,58.67,58.68,58.6,58.62,35338.0
2024-12-19 15:50:00,58.61,58.61,58.4,58.43,79147.0,58.61,58.61,58.4,58.43,79147.0
2024-12-19 15:55:00,58.43,58.5,58.4,58.46,214054.0,58.43,58.5,58.4,58.46,214054.0
2024-12-20 09:30:00,58.18,58.45,58.09,58.36,1095762.0,58.18,58.45,58.09,58.36,1095762.0
2024-12-20 09:35:00,58.38,58.46,58.3,58.46,6483.0,58.38,58.46,58.3,58.46,6483.0
2024-12-20 09:40:00,58.48,58.48,58.3,58.36,4797.0,58.48,58.48,58.3,58.36,4797.0
2024-12-20 09:45:00,58.41,58.48,58.23,58.27,8791.0,58.41,58.48,58.23,58.27,8791.0
2024-12-20 09:50:00,58.21,58.45,58.14,58.44,46214.0,58.21,58.45,58.14,58.44,46214.0
2024-12-20 09:55:00,58.39,58.46,58.33,58.37,10108.0,58.39,58.46,58.33,58.37,10108.0
2024-12-20 10:00:00,58.4,58.44,58.21,58.23,9886.0,58.4,58.44,58.21,58.23,9886.0
2024-12-20 10:05:00,58.23,58.32,58.18,58.24,21550.0,58.23,58.32,58.18,58.24,21550.0
2024-12-20 10:10:00,58.21,58.34,58.2,58.25,34580.0,58.21,58.34,58.2,58.25,34580.0
2024-12-20 10:15:00,58.26,58.37,58.25,58.35,71767.0,58.26,58.37,58.25,58.35,71767.0
2024-12-20 10:20:00,58.34,58.44,58.29,58.44,5198.0,58.34,58.44,58.29,58.44,5198.0
2024-12-20 10:25:00,58.43,58.57,58.42,58.55,13720.0,58.43,58.57,58.42,58.55,13720.0
2024-12-20 10:30:00,58.56,58.65,58.56,58.62,11444.0,58.56,58.65,58.56,58.62,11444.0
2024-12-20 10:35:00,58.59,58.66,58.48,58.5,13565.0,58.59,58.66,58.48,58.5,13565.0
2024-12-20 10:40:00,58.5,58.59,58.48,58.48,11692.0,58.5,58.59,58.48,58.48,11692.0
2024-12-20 10:45:00,58.5,58.53,58.46,58.52,11478.0,58.5,58.53,58.46,58.52,11478.0
2024-12-20 10:50:00,58.51,58.65,58.51,58.65,4903.0,58.51,58.65,58.51,58.65,4903.0
2024-12-20 10:55:00,58.65,58.69,58.57,58.57,7748.0,58.65,58.69,58.57,58.57,7748.0
2024-12-20 11:00:00,58.55,58.73,58.55,58.73,11567.0,58.55,58.73,58.55,58.73,11567.0
2024-12-20 11:05:00,58.74,58.79,58.73,58.73,11210.0,58.74,58.79,58.73,58.73,11210.0
2024-12-20 11:10:00,58.75,58.8,58.73,58.77,12684.0,58.75,58.8,58.73,58.77,12684.0
2024-12-20 11:15:00,58.77,58.89,58.77,58.83,7556.0,58.77,58.89,58.77,58.83,7556.0
2024-12-20 11:20:00,58.82,58.88,58.79,58.88,9846.0,58.82,58.88,58.79,58.88,9846.0
2024-12-20 11:25:00,58.86,58.88,58.79,58.86,12369.0,58.86,58.88,58.79,58.86,12369.0
2024-12-20 11:30:00,58.88,58.91,58.74,58.75,43089.0,58.88,58.91,58.74,58.75,43089.0
2024-12-20 11:35:00,58.75,58.89,58.75,58.89,41399.0,58.75,58.89,58.75,58.89,41399.0
2024-12-20 11:40:00,58.86,58.98,58.84,58.96,12584.0,58.86,58.98,58.84,58.96,12584.0
2024-12-20 11:45:00,58.95,58.95,58.86,58.9,17395.0,58.95,58.95,58.86,58.9,17395.0
2024-12-20 11:50:00,58.91,58.94,58.84,58.86,12097.0,58.91,58.94,58.84,58.86,12097.0
2024-12-20 11:55:00,58.83,58.95,58.83,58.92,10210.0,58.83,58.95,58.83,58.92,10210.0
2024-12-20 12:00:00,58.91,58.91,58.82,58.87,12947.0,58.91,58.91,58.82,58.87,12947.0
2024-12-20 12:05:00,58.88,58.89,58.81,58.89,8156.0,58.88,58.89,58.81,58.89,8156.0
2024-12-20 12:10:00,58.87,58.88,58.8,58.87,11335.0,58.87,58.88,58.8,58.87,11335.0
2024-12-20 12:15:00,58.87,58.87,58.84,58.86,10298.0,58.87,58.87,58.84,58.86,10298.0
2024-12-20 12:20:00,58.86,58.88,58.8,58.87,31199.0,58.86,58.88,58.8,58.87,31199.0
2024-12-20 12:25:00,58.87,58.95,58.84,58.92,21372.0,58.87,58.95,58.84,58.92,21372.0
2024-12-20 12:30:00,58.92,58.92,58.79,58.85,9674.0,58.92,58.92,58.79,58.85,9674.0
2024-12-20 12:35:00,58.87,58.89,58.81,58.85,9062.0,58.87,58.89,58.81,58.85,9062.0
2024-12-20 12:40:00,58.85,58.87,58.81,58.85,11440.0,58.85,58.87,58.81,58.85,11440.0
2024-12-20 12:45:00,58.84,58.89,58.82,58.88,24172.0,58.84,58.89,58.82,58.88,24172.0
2024-12-20 12:50:00,58.89,58.9,58.85,58.87,23675.0,58.89,58.9,58.85,58.87,23675.0
2024-12-20 12:55:00,58.88,58.9,58.81,58.81,10065.0,58.88,58.9,58.81,58.81,10065.0
2024-12-20 13:00:00,58.81,58.81,58.71,58.73,8628.0,58.81,58.81,58.71,58.73,8628.0
2024-12-20 13:05:00,58.72,58.75,58.68,58.72,10395.0,58.72,58.75,58.68,58.72,10395.0
2024-12-20 13:10:00,58.71,58.76,58.69,58.75,11472.0,58.71,58.76,58.69,58.75,11472.0
2024-12-20 13:15:00,58.75,58.75,58.65,58.73,13856.0,58.75,58.75,58.65,58.73,13856.0
2024-12-20 13:20:00,58.72,58.72,58.62,58.64,13199.0,58.72,58.72,58.62,58.64,13199.0
2024-12-20 13:25:00,58.64,58.67,58.51,58.51,26970.0,58.64,58.67,58.51,58.51,26970.0
2024-12-20 13:30:00,58.51,58.64,58.5,58.61,21918.0,58.51,58.64,58.5,58.61,21918.0
2024-12-20 13:35:00,58.62,58.64,58.61,58.61,11902.0,58.62,58.64,58.61,58.61,11902.0
2024-12-20 13:40:00,58.62,58.64,58.6,58.63,11354.0,58.62,58.64,58.6,58.63,11354.0
2024-12-20 13:45:00,58.63,58.65,58.6,58.6,11497.0,58.63,58.65,58.6,58.6,11497.0
2024-12-20 13:50:00,58.6,58.75,58.57,58.72,83905.0,58.6,58.75,58.57,58.72,83905.0
2024-12-20 13:55:00,58.75,58.79,58.67,58.68,161675.0,58.75,58.79,58.67,58.68,161675.0
2024-12-20 14:00:00,58.69,58.7,58.61,58.62,7180.0,58.69,58.7,58.61,58.62,7180.0
2024-12-20 14:05:00,58.62,58.71,58.62,58.71,9536.0,58.62,58.71,58.62,58.71,9536.0
2024-12-20 14:10:00,58.7,58.71,58.65,58.68,7271.0,58.7,58.71,58.65,58.68,7271.0
2024-12-20 14:15:00,58.68,58.68,58.58,58.6,15795.0,58.68,58.68,58.58,58.6,15795.0
2024-12-20 14:20:00,58.61,58.66,58.57,58.66,9088.0,58.61,58.66,58.57,58.66,9088.0
2024-12-20 14:25:00,58.64,58.76,58.64,58.75,23786.0,58.64,58.76,58.64,58.75,23786.0
2024-12-20 14:30:00,58.74,58.83,58.74,58.79,11340.0,58.74,58.83,58.74,58.79,11340.0
2024-12-20 14:35:00,58.79,58.85,58.75,58.76,172181.0,58.79,58.85,58.75,58.76,172181.0
2024-12-20 14:40:00,58.78,58.79,58.7,58.74,11519.0,58.78,58.79,58.7,58.74,11519.0
2024-12-20 14:45:00,58.74,58.75,58.67,58.67,12716.0,58.74,58.75,58.67,58.67,12716.0
2024-12-20 14:50:00,58.67,58.7,58.65,58.67,18989.0,58.67,58.7,58.65,58.67,18989.0
2024-12-20 14:55:00,58.69,58.69,58.6,58.61,24750.0,58.69,58.69,58.6,58.61,24750.0
2024-12-20 15:00:00,58.62,58.69,58.59,58.64,19592.0,58.62,58.69,58.59,58.64,19592.0
2024-12-20 15:05:00,58.63,58.67,58.6,58.62,12795.0,58.63,58.67,58.6,58.62,12795.0
2024-12-20 15:10:00,58.62,58.65,58.6,58.63,12379.0,58.62,58.65,58.6,58.63,12379.0
2024-12-20 15:15:00,58.63,58.63,58.57,58.59,15315.0,58.63,58.63,58.57,58.59,15315.0
2024-12-20 15:20:00,58.58,58.59,58.48,58.52,21380.0,58.58,58.59,58.48,58.52,21380.0
2024-12-20 15:25:00,58.51,58.53,58.47,58.47,15627.0,58.51,58.53,58.47,58.47,15627.0
2024-12-20 15:30:00,58.48,58.49,58.29,58.35,19627.0,58.48,58.49,58.29,58.35,19627.0
2024-12-20 15:35:00,58.35,58.52,58.33,58.48,14188.0,58.35,58.52,58.33,58.48,14188.0
2024-12-20 15:40:00,58.49,58.53,58.38,58.38,57702.0,58.49,58.53,58.38,58.38,57702.0
2024-12-20 15:45:00,58.38,58.46,58.37,58.38,49767.0,58.38,58.46,58.37,58.38,49767.0
2024-12-20 15:50:00,58.37,58.37,58.14,58.19,147176.0,58.37,58.37,58.14,58.19,147176.0
2024-12-20 15:55:00,58.19,58.25,58.09,58.23,245439.0,58.19,58.25,58.09,58.23,245439.0
2024-12-23 09:30:00,58.03,58.22,57.95,57.99,52946.0,58.03,58.22,57.95,57.99,52946.0
2024-12-23 09:35:00,57.93,58.03,57.81,57.98,49739.0,57.93,58.03,57.81,57.98,49739.0
2024-12-23 09:40:00,57.99,58.06,57.95,57.97,7444.0,57.99,58.06,57.95,57.97,7444.0
2024-12-23 09:45:00,57.95,57.97,57.87,57.88,19762.0,57.95,57.97,57.87,57.88,19762.0
2024-12-23 09:50:00,57.86,57.99,57.79,57.93,19558.0,57.86,57.99,57.79,57.93,19558.0
2024-12-23 09:55:00,57.9,57.98,57.89,57.92,19036.0,57.9,57.98,57.89,57.92,19036.0
2024-12-23 10:00:00,57.96,57.96,57.85,57.86,19388.0,57.96,57.96,57.85,57.86,19388.0
2024-12-23 10:05:00,57.82,57.95,57.81,57.82,11107.0,57.82,57.95,57.81,57.82,11107.0
2024-12-23 10:10:00,57.83,57.94,57.75,57.76,17704.0,57.83,57.94,57.75,57.76,17704.0
2024-12-23 10:15:00,57.76,57.94,57.74,57.8,26523.0,57.76,57.94,57.74,57.8,26523.0
2024-12-23 10:20:00,57.94,57.94,57.71,57.74,17099.0,57.94,57.94,57.71,57.74,17099.0
2024-12-23 10:25:00,57.73,57.83,57.69,57.8,31727.0,57.73,57.83,57.69,57.8,31727.0
2024-12-23 10:30:00,57.81,57.94,57.8,57.94,9222.0,57.81,57.94,57.8,57.94,9222.0
2024-12-23 10:35:00,57.96,58.0,57.94,58.0,3223.0,57.96,58.0,57.94,58.0,3223.0
2024-12-23 10:40:00,58.01,58.04,57.88,57.91,10764.0,58.01,58.04,57.88,57.91,10764.0
2024-12-23 10:45:00,57.93,57.93,57.86,57.89,3144.0,57.93,57.93,57.86,57.89,3144.0
2024-12-23 10:50:00,57.9,57.94,57.87,57.91,6758.0,57.9,57.94,57.87,57.91,6758.0
2024-12-23 10:55:00,57.92,58.03,57.92,58.0,24812.0,57.92,58.03,57.92,58.0,24812.0
2024-12-23 11:00:00,58.01,58.16,58.01,58.16,7105.0,58.01,58.16,58.01,58.16,7105.0
2024-12-23 11:05:00,58.14,58.16,58.12,58.13,10459.0,58.14,58.16,58.12,58.13,10459.0
2024-12-23 11:10:00,58.12,58.15,58.09,58.09,8634.0,58.12,58.15,58.09,58.09,8634.0
2024-12-23 11:15:00,58.09,58.11,58.04,58.06,3977.0,58.09,58.11,58.04,58.06,3977.0
2024-12-23 11:20:00,58.05,58.07,58.03,58.05,4216.0,58.05,58.07,58.03,58.05,4216.0
2024-12-23 11:25:00,58.03,58.05,58.01,58.02,5647.0,58.03,58.05,58.01,58.02,5647.0
2024-12-23 11:30:00,58.03,58.05,57.97,58.01,6295.0,58.03,58.05,57.97,58.01,6295.0
2024-12-23 11:35:00,57.99,58.03,57.99,58.03,4074.0,57.99,58.03,57.99,58.03,4074.0
2024-12-23 11:40:00,58.04,58.11,58.02,58.11,19544.0,58.04,58.11,58.02,58.11,19544.0
2024-12-23 11:45:00,58.09,58.13,58.07,58.13,7981.0,58.09,58.13,58.07,58.13,7981.0
2024-12-23 11:50:00,58.14,58.19,58.12,58.13,4004.0,58.14,58.19,58.12,58.13,4004.0
2024-12-23 11:55:00,58.12,58.12,58.07,58.11,7905.0,58.12,58.12,58.07,58.11,7905.0
2024-12-23 12:00:00,58.11,58.17,58.08,58.08,8389.0,58.11,58.17,58.08,58.08,8389.0
2024-12-23 12:05:00,58.07,58.09,58.05,58.07,7283.0,58.07,58.09,58.05,58.07,7283.0
2024-12-23 12:10:00,58.08,58.13,58.08,58.11,3837.0,58.08,58.13,58.08,58.11,3837.0
2024-12-23 12:15:00,58.11,58.12,58.0,58.06,7588.0,58.11,58.12,58.0,58.06,7588.0
2024-12-23 12:20:00,58.06,58.07,58.04,58.05,5354.0,58.06,58.07,58.04,58.05,5354.0
2024-12-23 12:25:00,58.04,58.08,58.04,58.06,13505.0,58.04,58.08,58.04,58.06,13505.0
2024-12-23 12:30:00,58.05,58.06,58.0,58.06,9509.0,58.05,58.06,58.0,58.06,9509.0
2024-12-23 12:35:00,58.05,58.06,58.01,58.02,12915.0,58.05,58.06,58.01,58.02,12915.0
2024-12-23 12:40:00,58.01,58.03,58.0,58.03,12111.0,58.01,58.03,58.0,58.03,12111.0
2024-12-23 12:45:00,58.03,58.04,57.98,58.02,13389.0,58.03,58.04,57.98,58.02,13389.0
2024-12-23 12:50:00,58.0,58.01,57.95,57.95,5922.0,58.0,58.01,57.95,57.95,5922.0
2024-12-23 12:55:00,57.95,57.97,57.9,57.93,9307.0,57.95,57.97,57.9,57.93,9307.0
2024-12-23 13:00:00,57.9,57.99,57.9,57.96,7429.0,57.9,57.99,57.9,57.96,7429.0
2024-12-23 13:05:00,57.97,58.0,57.96,57.98,13976.0,57.97,58.0,57.96,57.98,13976.0
2024-12-23 13:10:00,57.99,58.0,57.97,57.98,7189.0,57.99,58.0,57.97,57.98,7189.0
2024-12-23 13:15:00,57.98,58.0,57.96,57.99,13556.0,57.98,58.0,57.96,57.99,13556.0
2024-12-23 13:20:00,58.0,58.08,57.98,58.04,21969.0,58.0,58.08,57.98,58.04,21969.0
2024-12-23 13:25:00,58.05,58.17,58.05,58.16,6991.0,58.05,58.17,58.05,58.16,6991.0
2024-12-23 13:30:00,58.15,58.17,58.12,58.15,9980.0,58.15,58.17,58.12,58.15,9980.0
2024-12-23 13:35:00,58.17,58.26,58.13,58.25,43704.0,58.17,58.26,58.13,58.25,43704.0
2024-12-23 13:40:00,58.25,58.25,58.18,58.19,9508.0,58.25,58.25,58.18,58.19,9508.0
2024-12-23 13:45:00,58.21,58.26,58.2,58.26,6720.0,58.21,58.26,58.2,58.26,6720.0
2024-12-23 13:50:00,58.25,58.29,58.25,58.28,8511.0,58.25,58.29,58.25,58.28,8511.0
2024-12-23 13:55:00,58.29,58.32,58.24,58.31,11711.0,58.29,58.32,58.24,58.31,11711.0
2024-12-23 14:00:00,58.29,58.31,58.24,58.27,5647.0,58.29,58.31,58.24,58.27,5647.0
2024-12-23 14:05:00,58.29,58.33,58.28,58.33,5224.0,58.29,58.33,58.28,58.33,5224.0
2024-12-23 14:10:00,58.32,58.36,58.31,58.33,6876.0,58.32,58.36,58.31,58.33,6876.0
2024-12-23 14:15:00,58.33,58.35,58.31,58.33,5961.0,58.33,58.35,58.31,58.33,5961.0
2024-12-23 14:20:00,58.33,58.33,58.28,58.29,3510.0,58.33,58.33,58.28,58.29,3510.0
2024-12-23 14:25:00,58.29,58.31,58.27,58.28,5440.0,58.29,58.31,58.27,58.28,5440.0
2024-12-23 14:30:00,58.28,58.34,58.28,58.34,6991.0,58.28,58.34,58.28,58.34,6991.0
2024-12-23 14:35:00,58.33,58.33,58.27,58.28,4934.0,58.33,58.33,58.27,58.28,4934.0
2024-12-23 14:40:00,58.28,58.31,58.28,58.3,6987.0,58.28,58.31,58.28,58.3,6987.0
2024-12-23 14:45:00,58.31,58.38,58.31,58.36,17531.0,58.31,58.38,58.31,58.36,17531.0
2024-12-23 14:50:00,58.36,58.39,58.34,58.35,11700.0,58.36,58.39,58.34,58.35,11700.0
2024-12-23 14:55:00,58.34,58.35,58.28,58.28,8083.0,58.34,58.35,58.28,58.28,8083.0
2024-12-23 15:00:00,58.27,58.3,58.25,58.3,9633.0,58.27,58.3,58.25,58.3,9633.0
2024-12-23 15:05:00,58.29,58.32,58.28,58.3,11643.0,58.29,58.32,58.28,58.3,11643.0
2024-12-23 15:10:00,58.31,58.32,58.27,58.32,9368.0,58.31,58.32,58.27,58.32,9368.0
2024-12-23 15:15:00,58.33,58.33,58.28,58.32,17976.0,58.33,58.33,58.28,58.32,17976.0
2024-12-23 15:20:00,58.32,58.38,58.31,58.37,38457.0,58.32,58.38,58.31,58.37,38457.0
2024-12-23 15:25:00,58.38,58.42,58.36,58.42,31802.0,58.38,58.42,58.36,58.42,31802.0
2024-12-23 15:30:00,58.43,58.46,58.37,58.39,14626.0,58.43,58.46,58.37,58.39,14626.0
2024-12-23 15:35:00,58.38,58.46,58.34,58.42,14746.0,58.38,58.46,58.34,58.42,14746.0
2024-12-23 15:40:00,58.42,58.49,58.39,58.44,27741.0,58.42,58.49,58.39,58.44,27741.0
2024-12-23 15:45:00,58.44,58.47,58.4,58.42,16637.0,58.44,58.47,58.4,58.42,16637.0
2024-12-23 15:50:00,58.42,58.47,58.38,58.38,51719.0,58.42,58.47,58.38,58.38,51719.0
2024-12-23 15:55:00,58.38,58.41,58.32,58.34,174527.0,58.38,58.41,58.32,58.34,174527.0
2024-12-24 09:30:00,58.62,58.67,58.31,58.33,22450.0,58.62,58.67,58.31,58.33,22450.0
2024-12-24 09:35:00,58.37,58.42,58.25,58.32,10847.0,58.37,58.42,58.25,58.32,10847.0
2024-12-24 09:40:00,58.32,58.48,58.32,58.42,4111.0,58.32,58.48,58.32,58.42,4111.0
2024-12-24 09:45:00,58.47,58.48,58.42,58.47,3344.0,58.47,58.48,58.42,58.47,3344.0
2024-12-24 09:50:00,58.48,58.53,58.46,58.49,3623.0,58.48,58.53,58.46,58.49,3623.0
2024-12-24 09:55:00,58.48,58.56,58.46,58.55,4520.0,58.48,58.56,58.46,58.55,4520.0
2024-12-24 10:00:00,58.56,58.61,58.56,58.61,5340.0,58.56,58.61,58.56,58.61,5340.0
2024-12-24 10:05:00,58.61,58.61,58.52,58.53,5847.0,58.61,58.61,58.52,58.53,5847.0
2024-12-24 10:10:00,58.53,58.62,58.53,58.62,5742.0,58.53,58.62,58.53,58.62,5742.0
2024-12-24 10:15:00,58.62,58.65,58.6,58.61,7323.0,58.62,58.65,58.6,58.61,7323.0
2024-12-24 10:20:00,58.61,58.61,58.54,58.54,3590.0,58.61,58.61,58.54,58.54,3590.0
2024-12-24 10:25:00,58.52,58.56,58.51,58.52,7616.0,58.52,58.56,58.51,58.52,7616.0
2024-12-24 10:30:00,58.53,58.58,58.52,58.57,3844.0,58.53,58.58,58.52,58.57,3844.0
2024-12-24 10:35:00,58.56,58.57,58.53,58.55,4273.0,58.56,58.57,58.53,58.55,4273.0
2024-12-24 10:40:00,58.55,58.62,58.54,58.57,9681.0,58.55,58.62,58.54,58.57,9681.0
2024-12-24 10:45:00,58.59,58.6,58.56,58.58,2185.0,58.59,58.6,58.56,58.58,2185.0
2024-12-24 10:50:00,58.58,58.58,58.52,58.53,5423.0,58.58,58.58,58.52,58.53,5423.0
2024-12-24 10:55:00,58.53,58.57,58.52,58.57,5549.0,58.53,58.57,58.52,58.57,5549.0
2024-12-24 11:00:00,58.58,58.6,58.56,58.57,5637.0,58.58,58.6,58.56,58.57,5637.0
2024-12-24 11:05:00,58.57,58.57,58.53,58.56,12022.0,58.57,58.57,58.53,58.56,12022.0
2024-12-24 11:10:00,58.55,58.57,58.52,58.54,4871.0,58.55,58.57,58.52,58.54,4871.0
2024-12-24 11:15:00,58.54,58.67,58.53,58.67,24830.0,58.54,58.67,58.53,58.67,24830.0
2024-12-24 11:20:00,58.67,58.71,58.65,58.7,7215.0,58.67,58.71,58.65,58.7,7215.0
2024-12-24 11:25:00,58.7,58.7,58.65,58.67,3495.0,58.7,58.7,58.65,58.67,3495.0
2024-12-24 11:30:00,58.65,58.68,58.65,58.67,2213.0,58.65,58.68,58.65,58.67,2213.0
2024-12-24 11:35:00,58.67,58.68,58.65,58.67,3661.0,58.67,58.68,58.65,58.67,3661.0
2024-12-24 11:40:00,58.68,58.72,58.68,58.71,9908.0,58.68,58.72,58.68,58.71,9908.0
2024-12-24 11:45:00,58.71,58.71,58.68,58.69,5052.0,58.71,58.71,58.68,58.69,5052.0
2024-12-24 11:50:00,58.7,58.7,58.62,58.66,9238.0,58.7,58.7,58.62,58.66,9238.0
2024-12-24 11:55:00,58.66,58.71,58.65,58.68,9788.0,58.66,58.71,58.65,58.68,9788.0
2024-12-24 12:00:00,58.68,58.69,58.65,58.66,5334.0,58.68,58.69,58.65,58.66,5334.0
2024-12-24 12:05:00,58.67,58.71,58.66,58.71,5477.0,58.67,58.71,58.66,58.71,5477.0
2024-12-24 12:10:00,58.71,58.8,58.7,58.8,9057.0,58.71,58.8,58.7,58.8,9057.0
2024-12-24 12:15:00,58.79,58.85,58.77,58.83,10339.0,58.79,58.85,58.77,58.83,10339.0
2024-12-24 12:20:00,58.83,58.85,58.81,58.83,12378.0,58.83,58.85,58.81,58.83,12378.0
2024-12-24 12:25:00,58.82,58.86,58.82,58.85,9876.0,58.82,58.86,58.82,58.85,9876.0
2024-12-24 12:30:00,58.85,58.85,58.75,58.76,23187.0,58.85,58.85,58.75,58.76,23187.0
2024-12-24 12:35:00,58.77,58.86,58.77,58.84,6572.0,58.77,58.86,58.77,58.84,6572.0
2024-12-24 12:40:00,58.83,58.86,58.8,58.82,7735.0,58.83,58.86,58.8,58.82,7735.0
2024-12-24 12:45:00,58.81,58.83,58.76,58.82,8068.0,58.81,58.83,58.76,58.82,8068.0
2024-12-24 12:50:00,58.83,59.0,58.83,58.92,34283.0,58.83,59.0,58.83,58.92,34283.0
2024-12-24 12:55:00,58.94,59.12,58.92,59.11,220663.0,58.94,59.12,58.92,59.11,220663.0
2024-12-26 09:30:00,58.78,59.03,58.73,59.01,26736.0,58.78,59.03,58.73,59.01,26736.0
2024-12-26 09:35:00,58.9,58.94,58.8,58.84,3471.0,58.9,58.94,58.8,58.84,3471.0
2024-12-26 09:40:00,58.79,58.85,58.76,58.77,6811.0,58.79,58.85,58.76,58.77,6811.0
2024-12-26 09:45:00,58.78,58.87,58.78,58.83,5176.0,58.78,58.87,58.78,58.83,5176.0
2024-12-26 09:50:00,58.83,58.89,58.75,58.81,7879.0,58.83,58.89,58.75,58.81,7879.0
2024-12-26 09:55:00,58.81,58.93,58.79,58.91,4070.0,58.81,58.93,58.79,58.91,4070.0
2024-12-26 10:00:00,58.93,59.03,58.89,58.95,13301.0,58.93,59.03,58.89,58.95,13301.0
2024-12-26 10:05:00,58.98,58.98,58.88,58.89,2782.0,58.98,58.98,58.88,58.89,2782.0
2024-12-26 10:10:00,58.88,58.93,58.87,58.92,6105.0,58.88,58.93,58.87,58.92,6105.0
2024-12-26 10:15:00,58.88,58.93,58.88,58.92,3210.0,58.88,58.93,58.88,58.92,3210.0
2024-12-26 10:20:00,58.92,58.99,58.92,58.97,3685.0,58.92,58.99,58.92,58.97,3685.0
2024-12-26 10:25:00,58.97,58.99,58.91,58.98,18503.0,58.97,58.99,58.91,58.98,18503.0
2024-12-26 10:30:00,58.98,59.0,58.95,58.99,8490.0,58.98,59.0,58.95,58.99,8490.0
2024-12-26 10:35:00,59.0,59.02,58.96,58.98,2526.0,59.0,59.02,58.96,58.98,2526.0
2024-12-26 10:40:00,58.97,58.97,58.9,58.92,6743.0,58.97,58.97,58.9,58.92,6743.0
2024-12-26 10:45:00,58.93,58.99,58.92,58.99,4145.0,58.93,58.99,58.92,58.99,4145.0
2024-12-26 10:50:00,58.99,59.05,58.99,59.03,4104.0,58.99,59.05,58.99,59.03,4104.0
2024-12-26 10:55:00,59.04,59.04,58.99,59.03,4764.0,59.04,59.04,58.99,59.03,4764.0
2024-12-26 11:00:00,59.02,59.08,59.02,59.06,3453.0,59.02,59.08,59.02,59.06,3453.0
2024-12-26 11:05:00,59.06,59.08,59.06,59.07,2625.0,59.06,59.08,59.06,59.07,2625.0
2024-12-26 11:10:00,59.06,59.09,59.05,59.08,4182.0,59.06,59.09,59.05,59.08,4182.0
2024-12-26 11:15:00,59.1,59.12,59.1,59.11,2446.0,59.1,59.12,59.1,59.11,2446.0
2024-12-26 11:20:00,59.12,59.12,59.08,59.08,2281.0,59.12,59.12,59.08,59.08,2281.0
2024-12-26 11:25:00,59.05,59.06,59.03,59.05,2073.0,59.05,59.06,59.03,59.05,2073.0
2024-12-26 11:30:00,59.05,59.08,59.05,59.07,2633.0,59.05,59.08,59.05,59.07,2633.0
2024-12-26 11:35:00,59.06,59.08,59.06,59.07,7275.0,59.06,59.08,59.06,59.07,7275.0
2024-12-26 11:40:00,59.08,59.11,59.07,59.11,4531.0,59.08,59.11,59.07,59.11,4531.0
2024-12-26 11:45:00,59.11,59.11,59.09,59.11,1800.0,59.11,59.11,59.09,59.11,1800.0
2024-12-26 11:50:00,59.11,59.11,59.1,59.1,3285.0,59.11,59.11,59.1,59.1,3285.0
2024-12-26 11:55:00,59.11,59.15,59.11,59.13,6537.0,59.11,59.15,59.11,59.13,6537.0
2024-12-26 12:00:00,59.13,59.14,59.12,59.12,1798.0,59.13,59.14,59.12,59.12,1798.0
2024-12-26 12:05:00,59.12,59.13,59.11,59.12,918.0,59.12,59.13,59.11,59.12,918.0
2024-12-26 12:10:00,59.11,59.13,59.09,59.12,5127.0,59.11,59.13,59.09,59.12,5127.0
2024-12-26 12:15:00,59.12,59.13,59.11,59.11,2684.0,59.12,59.13,59.11,59.11,2684.0
2024-12-26 12:20:00,59.11,59.11,59.08,59.1,5101.0,59.11,59.11,59.08,59.1,5101.0
2024-12-26 12:25:00,59.11,59.11,59.06,59.1,3375.0,59.11,59.11,59.06,59.1,3375.0
2024-12-26 12:30:00,59.09,59.13,59.08,59.12,5220.0,59.09,59.13,59.08,59.12,5220.0
2024-12-26 12:35:00,59.12,59.12,59.08,59.09,6181.0,59.12,59.12,59.08,59.09,6181.0
2024-12-26 12:40:00,59.09,59.12,59.09,59.1,2662.0,59.09,59.12,59.09,59.1,2662.0
2024-12-26 12:45:00,59.1,59.1,59.0,59.04,7752.0,59.1,59.1,59.0,59.04,7752.0
2024-12-26 12:50:00,59.04,59.05,59.01,59.05,4183.0,59.04,59.05,59.01,59.05,4183.0
2024-12-26 12:55:00,59.06,59.08,58.97,58.99,5411.0,59.06,59.08,58.97,58.99,5411.0
2024-12-26 13:00:00,59.0,59.05,59.0,59.05,4442.0,59.0,59.05,59.0,59.05,4442.0
2024-12-26 13:05:00,59.05,59.06,59.03,59.06,1956.0,59.05,59.06,59.03,59.06,1956.0
2024-12-26 13:10:00,59.07,59.07,59.02,59.05,6324.0,59.07,59.07,59.02,59.05,6324.0
2024-12-26 13:15:00,59.04,59.07,59.04,59.07,2508.0,59.04,59.07,59.04,59.07,2508.0
2024-12-26 13:20:00,59.07,59.1,59.06,59.09,10682.0,59.07,59.1,59.06,59.09,10682.0
2024-12-26 13:25:00,59.09,59.1,59.09,59.09,800.0,59.09,59.1,59.09,59.09,800.0
2024-12-26 13:30:00,59.08,59.11,59.03,59.03,6322.0,59.08,59.11,59.03,59.03,6322.0
2024-12-26 13:35:00,59.03,59.04,59.01,59.04,5220.0,59.03,59.04,59.01,59.04,5220.0
2024-12-26 13:40:00,59.03,59.07,59.02,59.04,6756.0,59.03,59.07,59.02,59.04,6756.0
2024-12-26 13:45:00,59.02,59.07,59.02,59.07,3029.0,59.02,59.07,59.02,59.07,3029.0
2024-12-26 13:50:00,59.08,59.08,59.04,59.08,3909.0,59.08,59.08,59.04,59.08,3909.0
2024-12-26 13:55:00,59.08,59.08,59.05,59.06,6147.0,59.08,59.08,59.05,59.06,6147.0
2024-12-26 14:00:00,59.05,59.07,59.04,59.07,4632.0,59.05,59.07,59.04,59.07,4632.0
2024-12-26 14:05:00,59.08,59.08,59.06,59.06,6352.0,59.08,59.08,59.06,59.06,6352.0
2024-12-26 14:10:00,59.07,59.09,59.06,59.06,16133.0,59.07,59.09,59.06,59.06,16133.0
2024-12-26 14:15:00,59.06,59.08,59.05,59.06,8681.0,59.06,59.08,59.05,59.06,8681.0
2024-12-26 14:20:00,59.07,59.08,59.07,59.08,4077.0,59.07,59.08,59.07,59.08,4077.0
2024-12-26 14:25:00,59.08,59.09,59.06,59.08,12498.0,59.08,59.09,59.06,59.08,12498.0
2024-12-26 14:30:00,59.08,59.11,59.07,59.08,8597.0,59.08,59.11,59.07,59.08,8597.0
2024-12-26 14:35:00,59.08,59.08,59.03,59.06,18980.0,59.08,59.08,59.03,59.06,18980.0
2024-12-26 14:40:00,59.06,59.07,59.04,59.04,8057.0,59.06,59.07,59.04,59.04,8057.0
2024-12-26 14:45:00,59.04,59.08,59.03,59.06,6155.0,59.04,59.08,59.03,59.06,6155.0
2024-12-26 14:50:00,59.05,59.08,59.05,59.07,3985.0,59.05,59.08,59.05,59.07,3985.0
2024-12-26 14:55:00,59.08,59.11,59.08,59.1,5213.0,59.08,59.11,59.08,59.1,5213.0
2024-12-26 15:00:00,59.09,59.09,59.07,59.08,4612.0,59.09,59.09,59.07,59.08,4612.0
2024-12-26 15:05:00,59.08,59.08,59.01,59.07,10728.0,59.08,59.08,59.01,59.07,10728.0
2024-12-26 15:10:00,59.06,59.07,59.01,59.01,4970.0,59.06,59.07,59.01,59.01,4970.0
2024-12-26 15:15:00,59.01,59.03,58.99,59.02,3372.0,59.01,59.03,58.99,59.02,3372.0
2024-12-26 15:20:00,59.01,59.06,59.01,59.05,4203.0,59.01,59.06,59.01,59.05,4203.0
2024-12-26 15:25:00,59.05,59.07,59.05,59.05,3008.0,59.05,59.07,59.05,59.05,3008.0
2024-12-26 15:30:00,59.04,59.08,59.01,59.07,10814.0,59.04,59.08,59.01,59.07,10814.0
2024-12-26 15:35:00,59.07,59.11,59.06,59.08,7563.0,59.07,59.11,59.06,59.08,7563.0
2024-12-26 15:40:00,59.09,59.12,59.07,59.08,12025.0,59.09,59.12,59.07,59.08,12025.0
2024-12-26 15:45:00,59.09,59.15,59.08,59.12,13803.0,59.09,59.15,59.08,59.12,13803.0
2024-12-26 15:50:00,59.13,59.18,59.1,59.13,25497.0,59.13,59.18,59.1,59.13,25497.0
2024-12-26 15:55:00,59.14,59.14,59.04,59.05,83772.0,59.14,59.14,59.04,59.05,83772.0
2024-12-27 09:30:00,58.58,58.8,58.51,58.74,23884.0,58.58,58.8,58.51,58.74,23884.0
2024-12-27 09:35:00,58.71,58.83,58.65,58.73,7138.0,58.71,58.83,58.65,58.73,7138.0
2024-12-27 09:40:00,58.71,58.8,58.66,58.77,6241.0,58.71,58.8,58.66,58.77,6241.0
2024-12-27 09:45:00,58.77,58.8,58.7,58.78,14729.0,58.77,58.8,58.7,58.78,14729.0
2024-12-27 09:50:00,58.78,58.82,58.69,58.78,7946.0,58.78,58.82,58.69,58.78,7946.0
2024-12-27 09:55:00,58.76,58.85,58.73,58.82,23513.0,58.76,58.85,58.73,58.82,23513.0
2024-12-27 10:00:00,58.82,58.82,58.66,58.66,34610.0,58.82,58.82,58.66,58.66,34610.0
2024-12-27 10:05:00,58.62,58.65,58.59,58.65,9258.0,58.62,58.65,58.59,58.65,9258.0
2024-12-27 10:10:00,58.67,58.67,58.57,58.61,23959.0,58.67,58.67,58.57,58.61,23959.0
2024-12-27 10:15:00,58.62,58.63,58.45,58.49,30092.0,58.62,58.63,58.45,58.49,30092.0
2024-12-27 10:20:00,58.46,58.58,58.46,58.5,8992.0,58.46,58.58,58.46,58.5,8992.0
2024-12-27 10:25:00,58.51,58.51,58.39,58.4,5409.0,58.51,58.51,58.39,58.4,5409.0
2024-12-27 10:30:00,58.38,58.38,58.3,58.32,3241.0,58.38,58.38,58.3,58.32,3241.0
2024-12-27 10:35:00,58.32,58.35,58.29,58.32,5404.0,58.32,58.35,58.29,58.32,5404.0
2024-12-27 10:40:00,58.31,58.41,58.28,58.37,7450.0,58.31,58.41,58.28,58.37,7450.0
2024-12-27 10:45:00,58.39,58.44,58.34,58.41,6843.0,58.39,58.44,58.34,58.41,6843.0
2024-12-27 10:50:00,58.41,58.42,58.37,58.39,5387.0,58.41,58.42,58.37,58.39,5387.0
2024-12-27 10:55:00,58.4,58.4,58.29,58.3,9432.0,58.4,58.4,58.29,58.3,9432.0
2024-12-27 11:00:00,58.31,58.31,58.18,58.21,13142.0,58.31,58.31,58.18,58.21,13142.0
2024-12-27 11:05:00,58.21,58.21,58.17,58.2,4658.0,58.21,58.21,58.17,58.2,4658.0
2024-12-27 11:10:00,58.2,58.24,58.11,58.11,4227.0,58.2,58.24,58.11,58.11,4227.0
2024-12-27 11:15:00,58.13,58.13,58.08,58.1,5038.0,58.13,58.13,58.08,58.1,5038.0
2024-12-27 11:20:00,58.08,58.21,58.07,58.19,5913.0,58.08,58.21,58.07,58.19,5913.0
2024-12-27 11:25:00,58.19,58.28,58.19,58.28,7702.0,58.19,58.28,58.19,58.28,7702.0
2024-12-27 11:30:00,58.28,58.32,58.26,58.29,2809.0,58.28,58.32,58.26,58.29,2809.0
2024-12-27 11:35:00,58.29,58.33,58.26,58.26,4389.0,58.29,58.33,58.26,58.26,4389.0
2024-12-27 11:40:00,58.28,58.29,58.18,58.18,5678.0,58.28,58.29,58.18,58.18,5678.0
2024-12-27 11:45:00,58.17,58.19,58.11,58.11,3734.0,58.17,58.19,58.11,58.11,3734.0
2024-12-27 11:50:00,58.12,58.13,58.04,58.07,4692.0,58.12,58.13,58.04,58.07,4692.0
2024-12-27 11:55:00,58.07,58.15,58.06,58.14,6341.0,58.07,58.15,58.06,58.14,6341.0
2024-12-27 12:00:00,58.15,58.17,58.11,58.13,3245.0,58.15,58.17,58.11,58.13,3245.0
2024-12-27 12:05:00,58.12,58.16,58.09,58.16,4942.0,58.12,58.16,58.09,58.16,4942.0
2024-12-27 12:10:00,58.17,58.19,58.12,58.13,3172.0,58.17,58.19,58.12,58.13,3172.0
2024-12-27 12:15:00,58.13,58.15,58.09,58.09,5182.0,58.13,58.15,58.09,58.09,5182.0
2024-12-27 12:20:00,58.09,58.09,58.03,58.08,6615.0,58.09,58.09,58.03,58.08,6615.0
2024-12-27 12:25:00,58.09,58.15,58.09,58.11,7104.0,58.09,58.15,58.09,58.11,7104.0
2024-12-27 12:30:00,58.11,58.15,58.11,58.14,4083.0,58.11,58.15,58.11,58.14,4083.0
2024-12-27 12:35:00,58.14,58.14,58.04,58.04,5490.0,58.14,58.14,58.04,58.04,5490.0
2024-12-27 12:40:00,58.05,58.14,58.05,58.12,9216.0,58.05,58.14,58.05,58.12,9216.0
2024-12-27 12:45:00,58.11,58.12,58.08,58.08,2631.0,58.11,58.12,58.08,58.08,2631.0
2024-12-27 12:50:00,58.11,58.17,58.1,58.16,11798.0,58.11,58.17,58.1,58.16,11798.0
2024-12-27 12:55:00,58.16,58.2,58.13,58.13,11584.0,58.16,58.2,58.13,58.13,11584.0
2024-12-27 13:00:00,58.12,58.24,58.12,58.23,4500.0,58.12,58.24,58.12,58.23,4500.0
2024-12-27 13:05:00,58.22,58.23,58.14,58.17,5831.0,58.22,58.23,58.14,58.17,5831.0
2024-12-27 13:10:00,58.17,58.21,58.17,58.21,2098.0,58.17,58.21,58.17,58.21,2098.0
2024-12-27 13:15:00,58.22,58.24,58.19,58.2,5481.0,58.22,58.24,58.19,58.2,5481.0
2024-12-27 13:20:00,58.21,58.22,58.2,58.21,3768.0,58.21,58.22,58.2,58.21,3768.0
2024-12-27 13:25:00,58.22,58.23,58.16,58.2,6814.0,58.22,58.23,58.16,58.2,6814.0
2024-12-27 13:30:00,58.2,58.27,58.19,58.27,7062.0,58.2,58.27,58.19,58.27,7062.0
2024-12-27 13:35:00,58.25,58.27,58.23,58.26,3895.0,58.25,58.27,58.23,58.26,3895.0
2024-12-27 13:40:00,58.26,58.29,58.21,58.22,49549.0,58.26,58.29,58.21,58.22,49549.0
2024-12-27 13:45:00,58.23,58.23,58.16,58.2,8416.0,58.23,58.23,58.16,58.2,8416.0
2024-12-27 13:50:00,58.22,58.32,58.22,58.31,10761.0,58.22,58.32,58.22,58.31,10761.0
2024-12-27 13:55:00,58.29,58.32,58.29,58.29,6301.0,58.29,58.32,58.29,58.29,6301.0
2024-12-27 14:00:00,58.28,58.3,58.25,58.28,7318.0,58.28,58.3,58.25,58.28,7318.0
2024-12-27 14:05:00,58.29,58.31,58.27,58.28,7615.0,58.29,58.31,58.27,58.28,7615.0
2024-12-27 14:10:00,58.29,58.32,58.24,58.24,4998.0,58.29,58.32,58.24,58.24,4998.0
2024-12-27 14:15:00,58.25,58.33,58.25,58.33,10070.0,58.25,58.33,58.25,58.33,10070.0
2024-12-27 14:20:00,58.34,58.34,58.29,58.31,7749.0,58.34,58.34,58.29,58.31,7749.0
2024-12-27 14:25:00,58.31,58.31,58.27,58.28,11772.0,58.31,58.31,58.27,58.28,11772.0
2024-12-27 14:30:00,58.28,58.31,58.26,58.3,6817.0,58.28,58.31,58.26,58.3,6817.0
2024-12-27 14:35:00,58.3,58.33,58.3,58.31,4630.0,58.3,58.33,58.3,58.31,4630.0
2024-12-27 14:40:00,58.32,58.36,58.32,58.35,5223.0,58.32,58.36,58.32,58.35,5223.0
2024-12-27 14:45:00,58.37,58.38,58.36,58.37,2507.0,58.37,58.38,58.36,58.37,2507.0
2024-12-27 14:50:00,58.38,58.4,58.37,58.38,5429.0,58.38,58.4,58.37,58.38,5429.0
2024-12-27 14:55:00,58.38,58.44,58.37,58.4,7265.0,58.38,58.44,58.37,58.4,7265.0
2024-12-27 15:00:00,58.41,58.41,58.3,58.31,5392.0,58.41,58.41,58.3,58.31,5392.0
2024-12-27 15:05:00,58.32,58.33,58.27,58.31,7009.0,58.32,58.33,58.27,58.31,7009.0
2024-12-27 15:10:00,58.3,58.3,58.21,58.22,10633.0,58.3,58.3,58.21,58.22,10633.0
2024-12-27 15:15:00,58.22,58.26,58.22,58.23,10514.0,58.22,58.26,58.22,58.23,10514.0
2024-12-27 15:20:00,58.24,58.25,58.2,58.23,12239.0,58.24,58.25,58.2,58.23,12239.0
2024-12-27 15:25:00,58.23,58.25,58.2,58.22,11199.0,58.23,58.25,58.2,58.22,11199.0
2024-12-27 15:30:00,58.2,58.25,58.19,58.24,12415.0,58.2,58.25,58.19,58.24,12415.0
2024-12-27 15:35:00,58.24,58.24,58.19,58.2,10909.0,58.24,58.24,58.19,58.2,10909.0
2024-12-27 15:40:00,58.2,58.22,58.16,58.17,13210.0,58.2,58.22,58.16,58.17,13210.0
2024-12-27 15:45:00,58.17,58.25,58.17,58.24,16261.0,58.17,58.25,58.17,58.24,16261.0
2024-12-27 15:50:00,58.25,58.44,58.25,58.37,63204.0,58.25,58.44,58.25,58.37,63204.0
2024-12-27 15:55:00,58.38,58.49,58.34,58.48,129893.0,58.38,58.49,58.34,58.48,129893.0
2024-12-30 09:30:00,58.12,58.16,57.71,57.88,57202.0,58.12,58.16,57.71,57.88,57202.0
2024-12-30 09:35:00,57.9,57.9,57.46,57.49,14384.0,57.9,57.9,57.46,57.49,14384.0
2024-12-30 09:40:00,57.5,57.51,57.37,57.41,13102.0,57.5,57.51,57.37,57.41,13102.0
2024-12-30 09:45:00,57.41,57.47,57.34,57.37,8240.0,57.41,57.47,57.34,57.37,8240.0
2024-12-30 09:50:00,57.35,57.39,57.23,57.32,7264.0,57.35,57.39,57.23,57.32,7264.0
2024-12-30 09:55:00,57.33,57.36,57.29,57.33,10232.0,57.33,57.36,57.29,57.33,10232.0
2024-12-30 10:00:00,57.29,57.39,57.25,57.36,27916.0,57.29,57.39,57.25,57.36,27916.0
2024-12-30 10:05:00,57.37,57.37,57.3,57.3,6157.0,57.37,57.37,57.3,57.3,6157.0
2024-12-30 10:10:00,57.3,57.37,57.28,57.33,13836.0,57.3,57.37,57.28,57.33,13836.0
2024-12-30 10:15:00,57.34,57.34,57.25,57.28,5754.0,57.34,57.34,57.25,57.28,5754.0
2024-12-30 10:20:00,57.27,57.28,57.19,57.19,8273.0,57.27,57.28,57.19,57.19,8273.0
2024-12-30 10:25:00,57.19,57.28,57.18,57.25,6909.0,57.19,57.28,57.18,57.25,6909.0
2024-12-30 10:30:00,57.27,57.28,57.23,57.26,7396.0,57.27,57.28,57.23,57.26,7396.0
2024-12-30 10:35:00,57.25,57.36,57.2,57.36,10281.0,57.25,57.36,57.2,57.36,10281.0
2024-12-30 10:40:00,57.37,57.44,57.35,57.44,8059.0,57.37,57.44,57.35,57.44,8059.0
2024-12-30 10:45:00,57.42,57.48,57.36,57.36,5452.0,57.42,57.48,57.36,57.36,5452.0
2024-12-30 10:50:00,57.39,57.4,57.33,57.4,13232.0,57.39,57.4,57.33,57.4,13232.0
2024-12-30 10:55:00,57.4,57.5,57.4,57.5,6190.0,57.4,57.5,57.4,57.5,6190.0
2024-12-30 11:00:00,57.51,57.51,57.48,57.51,3406.0,57.51,57.51,57.48,57.51,3406.0
2024-12-30 11:05:00,57.52,57.58,57.51,57.58,5371.0,57.52,57.58,57.51,57.58,5371.0
2024-12-30 11:10:00,57.6,57.61,57.58,57.6,6694.0,57.6,57.61,57.58,57.6,6694.0
2024-12-30 11:15:00,57.59,57.68,57.58,57.67,5237.0,57.59,57.68,57.58,57.67,5237.0
2024-12-30 11:20:00,57.68,57.69,57.61,57.61,5508.0,57.68,57.69,57.61,57.61,5508.0
2024-12-30 11:25:00,57.6,57.69,57.59,57.69,8346.0,57.6,57.69,57.59,57.69,8346.0
2024-12-30 11:30:00,57.69,57.75,57.68,57.72,7856.0,57.69,57.75,57.68,57.72,7856.0
2024-12-30 11:35:00,57.71,57.91,57.71,57.88,17913.0,57.71,57.91,57.71,57.88,17913.0
2024-12-30 11:40:00,57.88,57.97,57.88,57.9,34582.0,57.88,57.97,57.88,57.9,34582.0
2024-12-30 11:45:00,57.88,57.89,57.76,57.78,35665.0,57.88,57.89,57.76,57.78,35665.0
2024-12-30 11:50:00,57.79,57.88,57.78,57.83,30053.0,57.79,57.88,57.78,57.83,30053.0
2024-12-30 11:55:00,57.84,57.89,57.82,57.87,41882.0,57.84,57.89,57.82,57.87,41882.0
2024-12-30 12:00:00,57.88,57.98,57.87,57.94,30022.0,57.88,57.98,57.87,57.94,30022.0
2024-12-30 12:05:00,57.94,57.96,57.85,57.87,38170.0,57.94,57.96,57.85,57.87,38170.0
2024-12-30 12:10:00,57.87,57.96,57.87,57.92,30333.0,57.87,57.96,57.87,57.92,30333.0
2024-12-30 12:15:00,57.92,57.99,57.92,57.96,36015.0,57.92,57.99,57.92,57.96,36015.0
2024-12-30 12:20:00,57.96,58.05,57.96,58.04,45507.0,57.96,58.05,57.96,58.04,45507.0
2024-12-30 12:25:00,58.05,58.05,57.94,57.97,32806.0,58.05,58.05,57.94,57.97,32806.0
2024-12-30 12:30:00,57.96,58.03,57.95,58.01,38621.0,57.96,58.03,57.95,58.01,38621.0
2024-12-30 12:35:00,58.01,58.01,57.97,57.98,26676.0,58.01,58.01,57.97,57.98,26676.0
2024-12-30 12:40:00,57.98,58.0,57.92,57.97,35724.0,57.98,58.0,57.92,57.97,35724.0
2024-12-30 12:45:00,57.97,58.05,57.96,58.05,31157.0,57.97,58.05,57.96,58.05,31157.0
2024-12-30 12:50:00,58.05,58.06,57.94,57.95,41393.0,58.05,58.06,57.94,57.95,41393.0
2024-12-30 12:55:00,57.94,58.03,57.86,58.02,34392.0,57.94,58.03,57.86,58.02,34392.0
2024-12-30 13:00:00,58.02,58.04,57.95,58.0,37227.0,58.02,58.04,57.95,58.0,37227.0
2024-12-30 13:05:00,58.0,58.06,57.97,58.03,39024.0,58.0,58.06,57.97,58.03,39024.0
2024-12-30 13:10:00,58.03,58.14,58.02,58.12,29122.0,58.03,58.14,58.02,58.12,29122.0
2024-12-30 13:15:00,58.12,58.13,58.03,58.06,32870.0,58.12,58.13,58.03,58.06,32870.0
2024-12-30 13:20:00,58.06,58.07,57.95,57.96,36421.0,58.06,58.07,57.95,57.96,36421.0
2024-12-30 13:25:00,57.95,58.0,57.92,57.97,45042.0,57.95,58.0,57.92,57.97,45042.0
2024-12-30 13:30:00,57.95,58.07,57.95,58.05,33585.0,57.95,58.07,57.95,58.05,33585.0
2024-12-30 13:35:00,58.05,58.09,57.98,58.04,48202.0,58.05,58.09,57.98,58.04,48202.0
2024-12-30 13:40:00,58.04,58.1,58.02,58.08,44364.0,58.04,58.1,58.02,58.08,44364.0
2024-12-30 13:45:00,58.08,58.1,58.04,58.09,55174.0,58.08,58.1,58.04,58.09,55174.0
2024-12-30 13:50:00,58.1,58.13,58.06,58.09,55077.0,58.1,58.13,58.06,58.09,55077.0
2024-12-30 13:55:00,58.09,58.12,58.05,58.08,43035.0,58.09,58.12,58.05,58.08,43035.0
2024-12-30 14:00:00,58.08,58.11,58.06,58.08,41820.0,58.08,58.11,58.06,58.08,41820.0
2024-12-30 14:05:00,58.09,58.11,58.02,58.08,43519.0,58.09,58.11,58.02,58.08,43519.0
2024-12-30 14:10:00,58.08,58.12,58.05,58.09,49158.0,58.08,58.12,58.05,58.09,49158.0
2024-12-30 14:15:00,58.08,58.12,58.06,58.09,41266.0,58.08,58.12,58.06,58.09,41266.0
2024-12-30 14:20:00,58.09,58.1,58.0,58.05,49153.0,58.09,58.1,58.0,58.05,49153.0
2024-12-30 14:25:00,58.06,58.14,58.05,58.12,45315.0,58.06,58.14,58.05,58.12,45315.0
2024-12-30 14:30:00,58.11,58.19,58.1,58.11,36999.0,58.11,58.19,58.1,58.11,36999.0
2024-12-30 14:35:00,58.11,58.15,58.1,58.12,41793.0,58.11,58.15,58.1,58.12,41793.0
2024-12-30 14:40:00,58.12,58.18,58.11,58.12,54345.0,58.12,58.18,58.11,58.12,54345.0
2024-12-30 14:45:00,58.12,58.16,58.08,58.13,50291.0,58.12,58.16,58.08,58.13,50291.0
2024-12-30 14:50:00,58.13,58.14,58.09,58.12,35573.0,58.13,58.14,58.09,58.12,35573.0
2024-12-30 14:55:00,58.12,58.16,58.1,58.13,41333.0,58.12,58.16,58.1,58.13,41333.0
2024-12-30 15:00:00,58.12,58.17,58.11,58.13,45824.0,58.12,58.17,58.11,58.13,45824.0
2024-12-30 15:05:00,58.13,58.13,58.06,58.11,50518.0,58.13,58.13,58.06,58.11,50518.0
2024-12-30 15:10:00,58.11,58.19,58.1,58.17,47746.0,58.11,58.19,58.1,58.17,47746.0
2024-12-30 15:15:00,58.17,58.2,58.14,58.19,33774.0,58.17,58.2,58.14,58.19,33774.0
2024-12-30 15:20:00,58.18,58.21,58.16,58.2,48295.0,58.18,58.21,58.16,58.2,48295.0
2024-12-30 15:25:00,58.19,58.2,58.03,58.04,37568.0,58.19,58.2,58.03,58.04,37568.0
2024-12-30 15:30:00,58.04,58.11,58.01,58.06,59736.0,58.04,58.11,58.01,58.06,59736.0
2024-12-30 15:35:00,58.07,58.12,58.04,58.06,67383.0,58.07,58.12,58.04,58.06,67383.0
2024-12-30 15:40:00,58.07,58.14,58.04,58.12,77719.0,58.07,58.14,58.04,58.12,77719.0
2024-12-30 15:45:00,58.12,58.21,58.11,58.16,57746.0,58.12,58.21,58.11,58.16,57746.0
2024-12-30 15:50:00,58.15,58.26,58.15,58.16,101054.0,58.15,58.26,58.15,58.16,101054.0
2024-12-30 15:55:00,58.17,58.23,58.09,58.11,200802.0,58.17,58.23,58.09,58.11,200802.0
2024-12-31 09:30:00,58.29,58.4,58.07,58.08,24704.0,58.29,58.4,58.07,58.08,24704.0
2024-12-31 09:35:00,58.08,58.1,57.81,57.83,22828.0,58.08,58.1,57.81,57.83,22828.0
2024-12-31 09:40:00,57.83,57.91,57.82,57.87,15634.0,57.83,57.91,57.82,57.87,15634.0
2024-12-31 09:45:00,57.86,58.01,57.86,57.93,8888.0,57.86,58.01,57.86,57.93,8888.0
2024-12-31 09:50:00,57.91,57.93,57.75,57.79,10582.0,57.91,57.93,57.75,57.79,10582.0
2024-12-31 09:55:00,57.78,57.88,57.78,57.86,4790.0,57.78,57.88,57.78,57.86,4790.0
2024-12-31 10:00:00,57.86,57.92,57.81,57.82,23286.0,57.86,57.92,57.81,57.82,23286.0
2024-12-31 10:05:00,57.82,57.84,57.6,57.62,18103.0,57.82,57.84,57.6,57.62,18103.0
2024-12-31 10:10:00,57.61,57.77,57.61,57.77,16151.0,57.61,57.77,57.61,57.77,16151.0
2024-12-31 10:15:00,57.76,57.87,57.75,57.87,16672.0,57.76,57.87,57.75,57.87,16672.0
2024-12-31 10:20:00,57.84,57.88,57.75,57.75,15354.0,57.84,57.88,57.75,57.75,15354.0
2024-12-31 10:25:00,57.74,57.76,57.64,57.64,29876.0,57.74,57.76,57.64,57.64,29876.0
2024-12-31 10:30:00,57.64,57.69,57.52,57.55,16141.0,57.64,57.69,57.52,57.55,16141.0
2024-12-31 10:35:00,57.56,57.63,57.55,57.63,3242.0,57.56,57.63,57.55,57.63,3242.0
2024-12-31 10:40:00,57.61,57.61,57.56,57.56,4816.0,57.61,57.61,57.56,57.56,4816.0
2024-12-31 10:45:00,57.56,57.59,57.51,57.52,12382.0,57.56,57.59,57.51,57.52,12382.0
2024-12-31 10:50:00,57.54,57.59,57.52,57.59,7217.0,57.54,57.59,57.52,57.59,7217.0
2024-12-31 10:55:00,57.58,57.58,57.51,57.51,2456.0,57.58,57.58,57.51,57.51,2456.0
2024-12-31 11:00:00,57.51,57.53,57.35,57.37,5940.0,57.51,57.53,57.35,57.37,5940.0
2024-12-31 11:05:00,57.38,57.43,57.36,57.43,7788.0,57.38,57.43,57.36,57.43,7788.0
2024-12-31 11:10:00,57.41,57.41,57.36,57.4,6831.0,57.41,57.41,57.36,57.4,6831.0
2024-12-31 11:15:00,57.41,57.51,57.39,57.43,9587.0,57.41,57.51,57.39,57.43,9587.0
2024-12-31 11:20:00,57.41,57.51,57.41,57.48,4002.0,57.41,57.51,57.41,57.48,4002.0
2024-12-31 11:25:00,57.47,57.54,57.46,57.54,5871.0,57.47,57.54,57.46,57.54,5871.0
2024-12-31 11:30:00,57.53,57.53,57.44,57.46,7717.0,57.53,57.53,57.44,57.46,7717.0
2024-12-31 11:35:00,57.47,57.47,57.4,57.4,10196.0,57.47,57.47,57.4,57.4,10196.0
2024-12-31 11:40:00,57.37,57.46,57.37,57.44,6227.0,57.37,57.46,57.37,57.44,6227.0
2024-12-31 11:45:00,57.47,57.49,57.4,57.48,7261.0,57.47,57.49,57.4,57.48,7261.0
2024-12-31 11:50:00,57.47,57.53,57.47,57.5,7930.0,57.47,57.53,57.47,57.5,7930.0
2024-12-31 11:55:00,57.5,57.5,57.43,57.46,3209.0,57.5,57.5,57.43,57.46,3209.0
2024-12-31 12:00:00,57.47,57.48,57.39,57.47,4739.0,57.47,57.48,57.39,57.47,4739.0
2024-12-31 12:05:00,57.46,57.48,57.4,57.41,13185.0,57.46,57.48,57.4,57.41,13185.0
2024-12-31 12:10:00,57.41,57.41,57.33,57.33,11227.0,57.41,57.41,57.33,57.33,11227.0
2024-12-31 12:15:00,57.32,57.43,57.29,57.43,31243.0,57.32,57.43,57.29,57.43,31243.0
2024-12-31 12:20:00,57.43,57.43,57.38,57.39,4314.0,57.43,57.43,57.38,57.39,4314.0
2024-12-31 12:25:00,57.39,57.43,57.38,57.4,10841.0,57.39,57.43,57.38,57.4,10841.0
2024-12-31 12:30:00,57.4,57.4,57.32,57.35,3853.0,57.4,57.4,57.32,57.35,3853.0
2024-12-31 12:35:00,57.33,57.34,57.3,57.33,3090.0,57.33,57.34,57.3,57.33,3090.0
2024-12-31 12:40:00,57.33,57.36,57.31,57.35,10142.0,57.33,57.36,57.31,57.35,10142.0
2024-12-31 12:45:00,57.36,57.42,57.36,57.39,10472.0,57.36,57.42,57.36,57.39,10472.0
2024-12-31 12:50:00,57.39,57.49,57.39,57.49,6622.0,57.39,57.49,57.39,57.49,6622.0
2024-12-31 12:55:00,57.5,57.59,57.48,57.59,9022.0,57.5,57.59,57.48,57.59,9022.0
2024-12-31 13:00:00,57.55,57.58,57.51,57.56,6871.0,57.55,57.58,57.51,57.56,6871.0
2024-12-31 13:05:00,57.55,57.62,57.54,57.55,6100.0,57.55,57.62,57.54,57.55,6100.0
2024-12-31 13:10:00,57.55,57.57,57.51,57.53,12732.0,57.55,57.57,57.51,57.53,12732.0
2024-12-31 13:15:00,57.53,57.53,57.38,57.38,6706.0,57.53,57.53,57.38,57.38,6706.0
2024-12-31 13:20:00,57.38,57.38,57.28,57.3,9353.0,57.38,57.38,57.28,57.3,9353.0
2024-12-31 13:25:00,57.3,57.33,57.26,57.3,9500.0,57.3,57.33,57.26,57.3,9500.0
2024-12-31 13:30:00,57.3,57.36,57.29,57.35,3701.0,57.3,57.36,57.29,57.35,3701.0
2024-12-31 13:35:00,57.35,57.36,57.32,57.35,7241.0,57.35,57.36,57.32,57.35,7241.0
2024-12-31 13:40:00,57.36,57.41,57.33,57.35,9175.0,57.36,57.41,57.33,57.35,9175.0
2024-12-31 13:45:00,57.35,57.4,57.34,57.37,8203.0,57.35,57.4,57.34,57.37,8203.0
2024-12-31 13:50:00,57.38,57.43,57.36,57.36,7616.0,57.38,57.43,57.36,57.36,7616.0
2024-12-31 13:55:00,57.36,57.37,57.33,57.35,12095.0,57.36,57.37,57.33,57.35,12095.0
2024-12-31 14:00:00,57.36,57.39,57.3,57.37,24113.0,57.36,57.39,57.3,57.37,24113.0
2024-12-31 14:05:00,57.37,57.47,57.37,57.44,13735.0,57.37,57.47,57.37,57.44,13735.0
2024-12-31 14:10:00,57.45,57.58,57.45,57.56,10113.0,57.45,57.58,57.45,57.56,10113.0
2024-12-31 14:15:00,57.57,57.57,57.42,57.43,27745.0,57.57,57.57,57.42,57.43,27745.0
2024-12-31 14:20:00,57.42,57.43,57.34,57.39,10638.0,57.42,57.43,57.34,57.39,10638.0
2024-12-31 14:25:00,57.4,57.46,57.39,57.45,3989.0,57.4,57.46,57.39,57.45,3989.0
2024-12-31 14:30:00,57.43,57.43,57.37,57.39,5276.0,57.43,57.43,57.37,57.39,5276.0
2024-12-31 14:35:00,57.41,57.43,57.38,57.42,20434.0,57.41,57.43,57.38,57.42,20434.0
2024-12-31 14:40:00,57.43,57.43,57.34,57.4,5580.0,57.43,57.43,57.34,57.4,5580.0
2024-12-31 14:45:00,57.41,57.45,57.39,57.4,5710.0,57.41,57.45,57.39,57.4,5710.0
2024-12-31 14:50:00,57.39,57.46,57.39,57.41,6458.0,57.39,57.46,57.39,57.41,6458.0
2024-12-31 14:55:00,57.41,57.45,57.39,57.44,13119.0,57.41,57.45,57.39,57.44,13119.0
2024-12-31 15:00:00,57.44,57.45,57.43,57.45,4324.0,57.44,57.45,57.43,57.45,4324.0
2024-12-31 15:05:00,57.46,57.51,57.45,57.47,8317.0,57.46,57.51,57.45,57.47,8317.0
2024-12-31 15:10:00,57.46,57.46,57.31,57.34,19488.0,57.46,57.46,57.31,57.34,19488.0
2024-12-31 15:15:00,57.33,57.35,57.26,57.32,30162.0,57.33,57.35,57.26,57.32,30162.0
2024-12-31 15:20:00,57.32,57.41,57.31,57.36,14632.0,57.32,57.41,57.31,57.36,14632.0
2024-12-31 15:25:00,57.35,57.43,57.35,57.42,16085.0,57.35,57.43,57.35,57.42,16085.0
2024-12-31 15:30:00,57.42,57.42,57.34,57.36,13844.0,57.42,57.42,57.34,57.36,13844.0
2024-12-31 15:35:00,57.37,57.45,57.36,57.36,18956.0,57.37,57.45,57.36,57.36,18956.0
2024-12-31 15:40:00,57.35,57.38,57.3,57.36,21381.0,57.35,57.38,57.3,57.36,21381.0
2024-12-31 15:45:00,57.35,57.43,57.31,57.4,24385.0,57.35,57.43,57.31,57.4,24385.0
2024-12-31 15:50:00,57.38,57.4,57.32,57.33,58430.0,57.38,57.4,57.32,57.33,58430.0
2024-12-31 15:55:00,57.33,57.43,57.28,57.4,202010.0,57.33,57.43,57.28,57.4,202010.0
2025-01-02 09:30:00,57.84,58.02,57.58,57.73,76482.0,57.84,58.02,57.58,57.73,76482.0
2025-01-02 09:35:00,57.73,57.73,57.42,57.53,30039.0,57.73,57.73,57.42,57.53,30039.0
2025-01-02 09:40:00,57.51,57.7,57.51,57.59,21913.0,57.51,57.7,57.51,57.59,21913.0
2025-01-02 09:45:00,57.6,57.68,57.55,57.65,16325.0,57.6,57.68,57.55,57.65,16325.0
2025-01-02 09:50:00,57.7,57.78,57.61,57.78,22243.0,57.7,57.78,57.61,57.78,22243.0
2025-01-02 09:55:00,57.78,57.85,57.76,57.78,7820.0,57.78,57.85,57.76,57.78,7820.0
2025-01-02 10:00:00,57.82,57.83,57.73,57.74,13615.0,57.82,57.83,57.73,57.74,13615.0
2025-01-02 10:05:00,57.77,57.79,57.62,57.63,11962.0,57.77,57.79,57.62,57.63,11962.0
2025-01-02 10:10:00,57.64,57.71,57.54,57.71,15287.0,57.64,57.71,57.54,57.71,15287.0
2025-01-02 10:15:00,57.71,57.71,57.51,57.51,24581.0,57.71,57.71,57.51,57.51,24581.0
2025-01-02 10:20:00,57.51,57.52,57.33,57.36,23945.0,57.51,57.52,57.33,57.36,23945.0
2025-01-02 10:25:00,57.34,57.39,57.27,57.3,18857.0,57.34,57.39,57.27,57.3,18857.0
2025-01-02 10:30:00,57.29,57.31,57.21,57.25,17854.0,57.29,57.31,57.21,57.25,17854.0
2025-01-02 10:35:00,57.23,57.31,57.16,57.2,16784.0,57.23,57.31,57.16,57.2,16784.0
2025-01-02 10:40:00,57.21,57.23,57.1,57.2,16511.0,57.21,57.23,57.1,57.2,16511.0
2025-01-02 10:45:00,57.21,57.25,57.13,57.22,19633.0,57.21,57.25,57.13,57.22,19633.0
2025-01-02 10:50:00,57.22,57.24,57.11,57.23,17034.0,57.22,57.24,57.11,57.23,17034.0
2025-01-02 10:55:00,57.24,57.24,57.17,57.18,10118.0,57.24,57.24,57.17,57.18,10118.0
2025-01-02 11:00:00,57.19,57.21,56.98,57.02,15506.0,57.19,57.21,56.98,57.02,15506.0
2025-01-02 11:05:00,57.02,57.09,57.0,57.08,14633.0,57.02,57.09,57.0,57.08,14633.0
2025-01-02 11:10:00,57.07,57.15,57.01,57.15,13514.0,57.07,57.15,57.01,57.15,13514.0
2025-01-02 11:15:00,57.15,57.16,57.09,57.16,10138.0,57.15,57.16,57.09,57.16,10138.0
2025-01-02 11:20:00,57.16,57.19,57.04,57.19,8350.0,57.16,57.19,57.04,57.19,8350.0
2025-01-02 11:25:00,57.17,57.18,57.13,57.17,5282.0,57.17,57.18,57.13,57.17,5282.0
2025-01-02 11:30:00,57.15,57.18,57.09,57.17,12479.0,57.15,57.18,57.09,57.17,12479.0
2025-01-02 11:35:00,57.17,57.22,57.16,57.2,9594.0,57.17,57.22,57.16,57.2,9594.0
2025-01-02 11:40:00,57.2,57.26,57.17,57.18,25895.0,57.2,57.26,57.17,57.18,25895.0
2025-01-02 11:45:00,57.17,57.28,57.16,57.26,18566.0,57.17,57.28,57.16,57.26,18566.0
2025-01-02 11:50:00,57.26,57.28,57.21,57.22,15889.0,57.26,57.28,57.21,57.22,15889.0
2025-01-02 11:55:00,57.22,57.37,57.22,57.35,25964.0,57.22,57.37,57.22,57.35,25964.0
2025-01-02 12:00:00,57.35,57.41,57.33,57.4,53709.0,57.35,57.41,57.33,57.4,53709.0
2025-01-02 12:05:00,57.42,57.42,57.22,57.23,35032.0,57.42,57.42,57.22,57.23,35032.0
2025-01-02 12:10:00,57.23,57.29,57.2,57.23,18334.0,57.23,57.29,57.2,57.23,18334.0
2025-01-02 12:15:00,57.23,57.25,57.14,57.15,9535.0,57.23,57.25,57.14,57.15,9535.0
2025-01-02 12:20:00,57.14,57.15,57.06,57.08,13343.0,57.14,57.15,57.06,57.08,13343.0
2025-01-02 12:25:00,57.08,57.08,56.95,56.96,44137.0,57.08,57.08,56.95,56.96,44137.0
2025-01-02 12:30:00,56.93,56.93,56.77,56.79,19241.0,56.93,56.93,56.77,56.79,19241.0
2025-01-02 12:35:00,56.76,56.77,56.64,56.64,13200.0,56.76,56.77,56.64,56.64,13200.0
2025-01-02 12:40:00,56.63,56.69,56.54,56.64,20707.0,56.63,56.69,56.54,56.64,20707.0
2025-01-02 12:45:00,56.64,56.64,56.52,56.53,9693.0,56.64,56.64,56.52,56.53,9693.0
2025-01-02 12:50:00,56.54,56.62,56.51,56.57,11282.0,56.54,56.62,56.51,56.57,11282.0
2025-01-02 12:55:00,56.6,56.71,56.58,56.67,10841.0,56.6,56.71,56.58,56.67,10841.0
2025-01-02 13:00:00,56.66,56.66,56.47,56.49,13972.0,56.66,56.66,56.47,56.49,13972.0
2025-01-02 13:05:00,56.51,56.63,56.49,56.62,18709.0,56.51,56.63,56.49,56.62,18709.0
2025-01-02 13:10:00,56.6,56.6,56.47,56.49,10204.0,56.6,56.6,56.47,56.49,10204.0
2025-01-02 13:15:00,56.49,56.52,56.43,56.52,8361.0,56.49,56.52,56.43,56.52,8361.0
2025-01-02 13:20:00,56.52,56.57,56.48,56.48,20038.0,56.52,56.57,56.48,56.48,20038.0
2025-01-02 13:25:00,56.48,56.53,56.44,56.52,17267.0,56.48,56.53,56.44,56.52,17267.0
2025-01-02 13:30:00,56.51,56.51,56.31,56.33,10120.0,56.51,56.51,56.31,56.33,10120.0
2025-01-02 13:35:00,56.32,56.4,56.31,56.37,13283.0,56.32,56.4,56.31,56.37,13283.0
2025-01-02 13:40:00,56.37,56.55,56.32,56.55,25728.0,56.37,56.55,56.32,56.55,25728.0
2025-01-02 13:45:00,56.55,56.55,56.34,56.36,21954.0,56.55,56.55,56.34,56.36,21954.0
2025-01-02 13:50:00,56.36,56.36,56.27,56.28,13825.0,56.36,56.36,56.27,56.28,13825.0
2025-01-02 13:55:00,56.3,56.43,56.3,56.43,12847.0,56.3,56.43,56.3,56.43,12847.0
2025-01-02 14:00:00,56.43,56.53,56.42,56.51,8096.0,56.43,56.53,56.42,56.51,8096.0
2025-01-02 14:05:00,56.5,56.57,56.44,56.48,21489.0,56.5,56.57,56.44,56.48,21489.0
2025-01-02 14:10:00,56.47,56.5,56.43,56.45,21679.0,56.47,56.5,56.43,56.45,21679.0
2025-01-02 14:15:00,56.45,56.5,56.45,56.49,22956.0,56.45,56.5,56.45,56.49,22956.0
2025-01-02 14:20:00,56.49,56.55,56.47,56.54,12856.0,56.49,56.55,56.47,56.54,12856.0
2025-01-02 14:25:00,56.53,56.56,56.51,56.56,15606.0,56.53,56.56,56.51,56.56,15606.0
2025-01-02 14:30:00,56.55,56.56,56.47,56.49,15975.0,56.55,56.56,56.47,56.49,15975.0
2025-01-02 14:35:00,56.48,56.51,56.43,56.44,11811.0,56.48,56.51,56.43,56.44,11811.0
2025-01-02 14:40:00,56.44,56.52,56.42,56.46,14795.0,56.44,56.52,56.42,56.46,14795.0
2025-01-02 14:45:00,56.46,56.5,56.39,56.46,14968.0,56.46,56.5,56.39,56.46,14968.0
2025-01-02 14:50:00,56.45,56.49,56.43,56.47,12487.0,56.45,56.49,56.43,56.47,12487.0
2025-01-02 14:55:00,56.47,56.47,56.3,56.3,13405.0,56.47,56.47,56.3,56.3,13405.0
2025-01-02 15:00:00,56.32,56.5,56.3,56.49,11158.0,56.32,56.5,56.3,56.49,11158.0
2025-01-02 15:05:00,56.48,56.5,56.45,56.48,6183.0,56.48,56.5,56.45,56.48,6183.0
2025-01-02 15:10:00,56.48,56.59,56.45,56.56,11426.0,56.48,56.59,56.45,56.56,11426.0
2025-01-02 15:15:00,56.55,56.55,56.49,56.52,18908.0,56.55,56.55,56.49,56.52,18908.0
2025-01-02 15:20:00,56.53,56.56,56.49,56.52,16838.0,56.53,56.56,56.49,56.52,16838.0
2025-01-02 15:25:00,56.52,56.55,56.49,56.51,13645.0,56.52,56.55,56.49,56.51,13645.0
2025-01-02 15:30:00,56.5,56.62,56.45,56.53,56359.0,56.5,56.62,56.45,56.53,56359.0
2025-01-02 15:35:00,56.53,56.53,56.39,56.4,21183.0,56.53,56.53,56.39,56.4,21183.0
2025-01-02 15:40:00,56.4,56.42,56.35,56.37,48756.0,56.4,56.42,56.35,56.37,48756.0
2025-01-02 15:45:00,56.37,56.48,56.34,56.42,58827.0,56.37,56.48,56.34,56.42,58827.0
2025-01-02 15:50:00,56.4,56.45,56.31,56.31,85382.0,56.4,56.45,56.31,56.31,85382.0
2025-01-02 15:55:00,56.31,56.35,56.26,56.3,160421.0,56.31,56.35,56.26,56.3,160421.0
2025-01-03 09:30:00,56.63,56.82,56.5,56.75,36520.0,56.63,56.82,56.5,56.75,36520.0
2025-01-03 09:35:00,56.75,56.75,56.43,56.58,11484.0,56.75,56.75,56.43,56.58,11484.0
2025-01-03 09:40:00,56.56,56.6,56.41,56.47,17499.0,56.56,56.6,56.41,56.47,17499.0
2025-01-03 09:45:00,56.48,56.53,56.32,56.32,17843.0,56.48,56.53,56.32,56.32,17843.0
2025-01-03 09:50:00,56.33,56.39,56.25,56.26,7550.0,56.33,56.39,56.25,56.26,7550.0
2025-01-03 09:55:00,56.28,56.29,56.2,56.27,8759.0,56.28,56.29,56.2,56.27,8759.0
2025-01-03 10:00:00,56.3,56.45,56.25,56.45,17098.0,56.3,56.45,56.25,56.45,17098.0
2025-01-03 10:05:00,56.48,56.54,56.47,56.54,8308.0,56.48,56.54,56.47,56.54,8308.0
2025-01-03 10:10:00,56.55,56.62,56.49,56.58,7377.0,56.55,56.62,56.49,56.58,7377.0
2025-01-03 10:15:00,56.61,56.78,56.61,56.66,40561.0,56.61,56.78,56.61,56.66,40561.0
2025-01-03 10:20:00,56.65,56.71,56.46,56.71,10608.0,56.65,56.71,56.46,56.71,10608.0
2025-01-03 10:25:00,56.74,56.87,56.64,56.8,19908.0,56.74,56.87,56.64,56.8,19908.0
2025-01-03 10:30:00,56.77,56.82,56.71,56.79,9028.0,56.77,56.82,56.71,56.79,9028.0
2025-01-03 10:35:00,56.79,56.84,56.74,56.76,7650.0,56.79,56.84,56.74,56.76,7650.0
2025-01-03 10:40:00,56.79,56.86,56.77,56.82,9410.0,56.79,56.86,56.77,56.82,9410.0
2025-01-03 10:45:00,56.8,56.85,56.75,56.78,12771.0,56.8,56.85,56.75,56.78,12771.0
2025-01-03 10:50:00,56.79,56.84,56.76,56.82,5923.0,56.79,56.84,56.76,56.82,5923.0
2025-01-03 10:55:00,56.8,56.9,56.8,56.88,5606.0,56.8,56.9,56.8,56.88,5606.0
2025-01-03 11:00:00,56.88,56.89,56.84,56.85,6281.0,56.88,56.89,56.84,56.85,6281.0
2025-01-03 11:05:00,56.84,56.84,56.69,56.71,4977.0,56.84,56.84,56.69,56.71,4977.0
2025-01-03 11:10:00,56.72,56.77,56.7,56.76,9812.0,56.72,56.77,56.7,56.76,9812.0
2025-01-03 11:15:00,56.77,56.8,56.75,56.77,8093.0,56.77,56.8,56.75,56.77,8093.0
2025-01-03 11:20:00,56.79,56.82,56.76,56.78,6294.0,56.79,56.82,56.76,56.78,6294.0
2025-01-03 11:25:00,56.77,56.83,56.77,56.83,17977.0,56.77,56.83,56.77,56.83,17977.0
2025-01-03 11:30:00,56.83,57.02,56.83,57.02,12953.0,56.83,57.02,56.83,57.02,12953.0
2025-01-03 11:35:00,57.01,57.06,56.95,57.02,32427.0,57.01,57.06,56.95,57.02,32427.0
2025-01-03 11:40:00,57.02,57.06,57.0,57.01,9166.0,57.02,57.06,57.0,57.01,9166.0
2025-01-03 11:45:00,57.01,57.06,57.01,57.03,6534.0,57.01,57.06,57.01,57.03,6534.0
2025-01-03 11:50:00,57.04,57.08,57.03,57.08,7290.0,57.04,57.08,57.03,57.08,7290.0
2025-01-03 11:55:00,57.09,57.09,56.98,56.98,17077.0,57.09,57.09,56.98,56.98,17077.0
2025-01-03 12:00:00,57.0,57.07,56.99,57.05,16326.0,57.0,57.07,56.99,57.05,16326.0
2025-01-03 12:05:00,57.05,57.09,57.04,57.05,6180.0,57.05,57.09,57.04,57.05,6180.0
2025-01-03 12:10:00,57.05,57.11,57.04,57.06,14956.0,57.05,57.11,57.04,57.06,14956.0
2025-01-03 12:15:00,57.06,57.1,57.01,57.02,8655.0,57.06,57.1,57.01,57.02,8655.0
2025-01-03 12:20:00,57.01,57.04,56.97,57.03,6590.0,57.01,57.04,56.97,57.03,6590.0
2025-01-03 12:25:00,57.05,57.09,57.02,57.05,4659.0,57.05,57.09,57.02,57.05,4659.0
2025-01-03 12:30:00,57.04,57.07,57.03,57.07,9764.0,57.04,57.07,57.03,57.07,9764.0
2025-01-03 12:35:00,57.08,57.08,57.05,57.07,3622.0,57.08,57.08,57.05,57.07,3622.0
2025-01-03 12:40:00,57.08,57.1,57.04,57.07,11228.0,57.08,57.1,57.04,57.07,11228.0
2025-01-03 12:45:00,57.04,57.09,57.01,57.06,27176.0,57.04,57.09,57.01,57.06,27176.0
2025-01-03 12:50:00,57.08,57.08,57.05,57.05,3722.0,57.08,57.08,57.05,57.05,3722.0
2025-01-03 12:55:00,57.07,57.08,57.05,57.07,4889.0,57.07,57.08,57.05,57.07,4889.0
2025-01-03 13:00:00,57.07,57.09,57.02,57.07,8560.0,57.07,57.09,57.02,57.07,8560.0
2025-01-03 13:05:00,57.07,57.09,57.05,57.08,6303.0,57.07,57.09,57.05,57.08,6303.0
2025-01-03 13:10:00,57.08,57.15,57.07,57.15,8419.0,57.08,57.15,57.07,57.15,8419.0
2025-01-03 13:15:00,57.15,57.21,57.15,57.18,12720.0,57.15,57.21,57.15,57.18,12720.0
2025-01-03 13:20:00,57.19,57.2,57.16,57.18,6288.0,57.19,57.2,57.16,57.18,6288.0
2025-01-03 13:25:00,57.18,57.25,57.16,57.25,6731.0,57.18,57.25,57.16,57.25,6731.0
2025-01-03 13:30:00,57.24,57.27,57.2,57.2,5514.0,57.24,57.27,57.2,57.2,5514.0
2025-01-03 13:35:00,57.2,57.24,57.19,57.23,11491.0,57.2,57.24,57.19,57.23,11491.0
2025-01-03 13:40:00,57.23,57.25,57.22,57.22,5383.0,57.23,57.25,57.22,57.22,5383.0
2025-01-03 13:45:00,57.24,57.26,57.22,57.25,3758.0,57.24,57.26,57.22,57.25,3758.0
2025-01-03 13:50:00,57.25,57.26,57.22,57.22,9914.0,57.25,57.26,57.22,57.22,9914.0
2025-01-03 13:55:00,57.23,57.25,57.2,57.25,16573.0,57.23,57.25,57.2,57.25,16573.0
2025-01-03 14:00:00,57.24,57.27,57.21,57.24,12139.0,57.24,57.27,57.21,57.24,12139.0
2025-01-03 14:05:00,57.24,57.31,57.23,57.29,9535.0,57.24,57.31,57.23,57.29,9535.0
2025-01-03 14:10:00,57.3,57.3,57.19,57.2,20163.0,57.3,57.3,57.19,57.2,20163.0
2025-01-03 14:15:00,57.21,57.26,57.2,57.26,19100.0,57.21,57.26,57.2,57.26,19100.0
2025-01-03 14:20:00,57.26,57.28,57.16,57.16,15844.0,57.26,57.28,57.16,57.16,15844.0
2025-01-03 14:25:00,57.17,57.2,57.13,57.16,16735.0,57.17,57.2,57.13,57.16,16735.0
2025-01-03 14:30:00,57.15,57.17,57.14,57.16,9260.0,57.15,57.17,57.14,57.16,9260.0
2025-01-03 14:35:00,57.16,57.2,57.16,57.18,9267.0,57.16,57.2,57.16,57.18,9267.0
2025-01-03 14:40:00,57.19,57.19,57.14,57.15,11256.0,57.19,57.19,57.14,57.15,11256.0
2025-01-03 14:45:00,57.14,57.16,57.1,57.12,11527.0,57.14,57.16,57.1,57.12,11527.0
2025-01-03 14:50:00,57.13,57.14,57.05,57.05,12883.0,57.13,57.14,57.05,57.05,12883.0
2025-01-03 14:55:00,57.06,57.09,57.04,57.06,12259.0,57.06,57.09,57.04,57.06,12259.0
2025-01-03 15:00:00,57.06,57.11,57.03,57.07,11575.0,57.06,57.11,57.03,57.07,11575.0
2025-01-03 15:05:00,57.07,57.13,57.07,57.1,12149.0,57.07,57.13,57.07,57.1,12149.0
2025-01-03 15:10:00,57.1,57.12,57.06,57.11,30973.0,57.1,57.12,57.06,57.11,30973.0
2025-01-03 15:15:00,57.1,57.14,57.06,57.06,15843.0,57.1,57.14,57.06,57.06,15843.0
2025-01-03 15:20:00,57.07,57.08,57.04,57.05,17680.0,57.07,57.08,57.04,57.05,17680.0
2025-01-03 15:25:00,57.05,57.07,57.03,57.05,14218.0,57.05,57.07,57.03,57.05,14218.0
2025-01-03 15:30:00,57.05,57.05,57.01,57.04,23548.0,57.05,57.05,57.01,57.04,23548.0
2025-01-03 15:35:00,57.03,57.09,57.03,57.05,32846.0,57.03,57.09,57.03,57.05,32846.0
2025-01-03 15:40:00,57.05,57.06,56.92,56.93,68147.0,57.05,57.06,56.92,56.93,68147.0
2025-01-03 15:45:00,56.93,56.94,56.84,56.87,16928.0,56.93,56.94,56.84,56.87,16928.0
2025-01-03 15:50:00,56.86,56.96,56.84,56.9,48713.0,56.86,56.96,56.84,56.9,48713.0
2025-01-03 15:55:00,56.89,56.94,56.8,56.91,182017.0,56.89,56.94,56.8,56.91,182017.0
2025-01-06 09:30:00,56.85,56.91,56.6,56.8,79408.0,56.85,56.91,56.6,56.8,79408.0
2025-01-06 09:35:00,56.8,57.04,56.71,56.97,67225.0,56.8,57.04,56.71,56.97,67225.0
2025-01-06 09:40:00,56.97,57.16,56.95,57.03,35192.0,56.97,57.16,56.95,57.03,35192.0
2025-01-06 09:45:00,57.04,57.2,57.04,57.17,31676.0,57.04,57.2,57.04,57.17,31676.0
2025-01-06 09:50:00,57.17,57.17,57.03,57.12,26612.0,57.17,57.17,57.03,57.12,26612.0
2025-01-06 09:55:00,57.13,57.18,57.06,57.06,16090.0,57.13,57.18,57.06,57.06,16090.0
2025-01-06 10:00:00,57.09,57.22,57.06,57.22,22007.0,57.09,57.22,57.06,57.22,22007.0
2025-01-06 10:05:00,57.19,57.21,57.12,57.13,11430.0,57.19,57.21,57.12,57.13,11430.0
2025-01-06 10:10:00,57.16,57.19,57.04,57.08,26108.0,57.16,57.19,57.04,57.08,26108.0
2025-01-06 10:15:00,57.06,57.06,57.0,57.03,15669.0,57.06,57.06,57.0,57.03,15669.0
2025-01-06 10:20:00,57.03,57.07,56.98,57.02,17981.0,57.03,57.07,56.98,57.02,17981.0
2025-01-06 10:25:00,57.02,57.02,56.91,56.93,49032.0,57.02,57.02,56.91,56.93,49032.0
2025-01-06 10:30:00,56.91,56.96,56.86,56.94,14848.0,56.91,56.96,56.86,56.94,14848.0
2025-01-06 10:35:00,56.92,56.99,56.9,56.97,9488.0,56.92,56.99,56.9,56.97,9488.0
2025-01-06 10:40:00,56.97,57.07,56.97,57.05,16711.0,56.97,57.07,56.97,57.05,16711.0
2025-01-06 10:45:00,57.04,57.06,57.01,57.03,14124.0,57.04,57.06,57.01,57.03,14124.0
2025-01-06 10:50:00,57.04,57.04,56.98,57.01,17527.0,57.04,57.04,56.98,57.01,17527.0
2025-01-06 10:55:00,57.0,57.03,56.93,56.94,29342.0,57.0,57.03,56.93,56.94,29342.0
2025-01-06 11:00:00,56.94,56.95,56.85,56.87,14165.0,56.94,56.95,56.85,56.87,14165.0
2025-01-06 11:05:00,56.88,56.9,56.85,56.88,9230.0,56.88,56.9,56.85,56.88,9230.0
2025-01-06 11:10:00,56.88,56.89,56.82,56.89,7475.0,56.88,56.89,56.82,56.89,7475.0
2025-01-06 11:15:00,56.88,56.97,56.87,56.97,27712.0,56.88,56.97,56.87,56.97,27712.0
2025-01-06 11:20:00,56.95,56.97,56.91,56.91,8746.0,56.95,56.97,56.91,56.91,8746.0
2025-01-06 11:25:00,56.92,56.96,56.89,56.93,9464.0,56.92,56.96,56.89,56.93,9464.0
2025-01-06 11:30:00,56.93,56.99,56.93,56.96,16217.0,56.93,56.99,56.93,56.96,16217.0
2025-01-06 11:35:00,56.96,56.99,56.95,56.95,10234.0,56.96,56.99,56.95,56.95,10234.0
2025-01-06 11:40:00,56.96,57.06,56.95,57.04,13421.0,56.96,57.06,56.95,57.04,13421.0
2025-01-06 11:45:00,57.05,57.08,57.04,57.08,17031.0,57.05,57.08,57.04,57.08,17031.0
2025-01-06 11:50:00,57.09,57.16,57.08,57.16,8747.0,57.09,57.16,57.08,57.16,8747.0
2025-01-06 11:55:00,57.14,57.24,57.13,57.23,19066.0,57.14,57.24,57.13,57.23,19066.0
2025-01-06 12:00:00,57.23,57.24,57.21,57.22,10764.0,57.23,57.24,57.21,57.22,10764.0
2025-01-06 12:05:00,57.22,57.23,57.12,57.14,26881.0,57.22,57.23,57.12,57.14,26881.0
2025-01-06 12:10:00,57.14,57.16,57.08,57.11,13527.0,57.14,57.16,57.08,57.11,13527.0
2025-01-06 12:15:00,57.13,57.18,57.13,57.18,13146.0,57.13,57.18,57.13,57.18,13146.0
2025-01-06 12:20:00,57.18,57.18,57.14,57.15,10323.0,57.18,57.18,57.14,57.15,10323.0
2025-01-06 12:25:00,57.15,57.16,57.09,57.09,13347.0,57.15,57.16,57.09,57.09,13347.0
2025-01-06 12:30:00,57.09,57.1,57.05,57.07,13537.0,57.09,57.1,57.05,57.07,13537.0
2025-01-06 12:35:00,57.08,57.11,57.07,57.09,15788.0,57.08,57.11,57.07,57.09,15788.0
2025-01-06 12:40:00,57.09,57.1,57.03,57.03,11066.0,57.09,57.1,57.03,57.03,11066.0
2025-01-06 12:45:00,57.01,57.05,56.97,57.02,18287.0,57.01,57.05,56.97,57.02,18287.0
2025-01-06 12:50:00,57.02,57.02,56.93,56.96,13372.0,57.02,57.02,56.93,56.96,13372.0
2025-01-06 12:55:00,56.96,56.96,56.88,56.93,8831.0,56.96,56.96,56.88,56.93,8831.0
2025-01-06 13:00:00,56.94,56.97,56.85,56.93,14241.0,56.94,56.97,56.85,56.93,14241.0
2025-01-06 13:05:00,56.94,56.94,56.86,56.87,20417.0,56.94,56.94,56.86,56.87,20417.0
2025-01-06 13:10:00,56.85,56.88,56.84,56.87,5947.0,56.85,56.88,56.84,56.87,5947.0
2025-01-06 13:15:00,56.88,56.94,56.87,56.94,11569.0,56.88,56.94,56.87,56.94,11569.0
2025-01-06 13:20:00,56.93,56.97,56.93,56.96,8370.0,56.93,56.97,56.93,56.96,8370.0
2025-01-06 13:25:00,56.95,56.97,56.91,56.91,8072.0,56.95,56.97,56.91,56.91,8072.0
2025-01-06 13:30:00,56.91,56.91,56.85,56.89,14748.0,56.91,56.91,56.85,56.89,14748.0
2025-01-06 13:35:00,56.89,56.9,56.84,56.87,9952.0,56.89,56.9,56.84,56.87,9952.0
2025-01-06 13:40:00,56.86,56.9,56.84,56.88,24770.0,56.86,56.9,56.84,56.88,24770.0
2025-01-06 13:45:00,56.87,56.88,56.77,56.83,22024.0,56.87,56.88,56.77,56.83,22024.0
2025-01-06 13:50:00,56.83,56.88,56.83,56.88,6540.0,56.83,56.88,56.83,56.88,6540.0
2025-01-06 13:55:00,56.88,56.88,56.82,56.82,8779.0,56.88,56.88,56.82,56.82,8779.0
2025-01-06 14:00:00,56.83,56.83,56.74,56.74,14662.0,56.83,56.83,56.74,56.74,14662.0
2025-01-06 14:05:00,56.74,56.8,56.74,56.8,12567.0,56.74,56.8,56.74,56.8,12567.0
2025-01-06 14:10:00,56.78,56.82,56.78,56.82,8515.0,56.78,56.82,56.78,56.82,8515.0
2025-01-06 14:15:00,56.82,56.85,56.81,56.83,11261.0,56.82,56.85,56.81,56.83,11261.0
2025-01-06 14:20:00,56.83,56.83,56.79,56.81,12275.0,56.83,56.83,56.79,56.81,12275.0
2025-01-06 14:25:00,56.8,56.82,56.8,56.8,6129.0,56.8,56.82,56.8,56.8,6129.0
2025-01-06 14:30:00,56.79,56.82,56.77,56.79,13635.0,56.79,56.82,56.77,56.79,13635.0
2025-01-06 14:35:00,56.79,56.8,56.75,56.79,13206.0,56.79,56.8,56.75,56.79,13206.0
2025-01-06 14:40:00,56.79,56.8,56.76,56.78,21159.0,56.79,56.8,56.76,56.78,21159.0
2025-01-06 14:45:00,56.78,56.8,56.77,56.79,11300.0,56.78,56.8,56.77,56.79,11300.0
2025-01-06 14:50:00,56.79,56.79,56.7,56.71,10351.0,56.79,56.79,56.7,56.71,10351.0
2025-01-06 14:55:00,56.7,56.71,56.63,56.64,20879.0,56.7,56.71,56.63,56.64,20879.0
2025-01-06 15:00:00,56.64,56.7,56.63,56.69,13269.0,56.64,56.7,56.63,56.69,13269.0
2025-01-06 15:05:00,56.68,56.69,56.64,56.66,11043.0,56.68,56.69,56.64,56.66,11043.0
2025-01-06 15:10:00,56.65,56.68,56.63,56.63,13070.0,56.65,56.68,56.63,56.63,13070.0
2025-01-06 15:15:00,56.63,56.69,56.6,56.68,20559.0,56.63,56.69,56.6,56.68,20559.0
2025-01-06 15:20:00,56.68,56.75,56.64,56.74,18460.0,56.68,56.75,56.64,56.74,18460.0
2025-01-06 15:25:00,56.73,56.75,56.71,56.75,20107.0,56.73,56.75,56.71,56.75,20107.0
2025-01-06 15:30:00,56.75,56.78,56.73,56.75,28562.0,56.75,56.78,56.73,56.75,28562.0
2025-01-06 15:35:00,56.75,56.78,56.67,56.67,22687.0,56.75,56.78,56.67,56.67,22687.0
2025-01-06 15:40:00,56.67,56.69,56.63,56.65,28969.0,56.67,56.69,56.63,56.65,28969.0
2025-01-06 15:45:00,56.64,56.64,56.59,56.6,19851.0,56.64,56.64,56.59,56.6,19851.0
2025-01-06 15:50:00,56.59,56.63,56.51,56.55,94113.0,56.59,56.63,56.51,56.55,94113.0
2025-01-06 15:55:00,56.47,56.61,56.47,56.61,238623.0,56.47,56.61,56.47,56.61,238623.0
2025-01-07 09:30:00,56.46,56.82,56.38,56.67,43667.0,56.46,56.82,56.38,56.67,43667.0
2025-01-07 09:35:00,56.74,56.77,56.65,56.73,4669.0,56.74,56.77,56.65,56.73,4669.0
2025-01-07 09:40:00,56.73,56.76,56.67,56.69,7412.0,56.73,56.76,56.67,56.69,7412.0
2025-01-07 09:45:00,56.65,56.78,56.65,56.77,6777.0,56.65,56.78,56.65,56.77,6777.0
2025-01-07 09:50:00,56.8,56.86,56.79,56.86,3606.0,56.8,56.86,56.79,56.86,3606.0
2025-01-07 09:55:00,56.88,56.89,56.84,56.84,19037.0,56.88,56.89,56.84,56.84,19037.0
2025-01-07 10:00:00,56.86,56.87,56.65,56.67,12004.0,56.86,56.87,56.65,56.67,12004.0
2025-01-07 10:05:00,56.63,56.63,56.46,56.47,5569.0,56.63,56.63,56.46,56.47,5569.0
2025-01-07 10:10:00,56.43,56.43,56.3,56.33,7037.0,56.43,56.43,56.3,56.33,7037.0
2025-01-07 10:15:00,56.3,56.52,56.29,56.5,13163.0,56.3,56.52,56.29,56.5,13163.0
2025-01-07 10:20:00,56.52,56.65,56.52,56.65,12077.0,56.52,56.65,56.52,56.65,12077.0
2025-01-07 10:25:00,56.65,56.76,56.65,56.73,15996.0,56.65,56.76,56.65,56.73,15996.0
2025-01-07 10:30:00,56.71,56.71,56.57,56.68,13171.0,56.71,56.71,56.57,56.68,13171.0
2025-01-07 10:35:00,56.67,56.69,56.48,56.57,12265.0,56.67,56.69,56.48,56.57,12265.0
2025-01-07 10:40:00,56.56,56.58,56.48,56.51,5065.0,56.56,56.58,56.48,56.51,5065.0
2025-01-07 10:45:00,56.5,56.51,56.41,56.41,16110.0,56.5,56.51,56.41,56.41,16110.0
2025-01-07 10:50:00,56.44,56.54,56.44,56.5,6941.0,56.44,56.54,56.44,56.5,6941.0
2025-01-07 10:55:00,56.49,56.67,56.49,56.67,8313.0,56.49,56.67,56.49,56.67,8313.0
2025-01-07 11:00:00,56.67,56.77,56.66,56.77,21810.0,56.67,56.77,56.66,56.77,21810.0
2025-01-07 11:05:00,56.76,56.76,56.67,56.73,9556.0,56.76,56.76,56.67,56.73,9556.0
2025-01-07 11:10:00,56.73,56.74,56.57,56.62,13449.0,56.73,56.74,56.57,56.62,13449.0
2025-01-07 11:15:00,56.62,56.63,56.54,56.55,12918.0,56.62,56.63,56.54,56.55,12918.0
2025-01-07 11:20:00,56.56,56.58,56.5,56.55,13635.0,56.56,56.58,56.5,56.55,13635.0
2025-01-07 11:25:00,56.54,56.62,56.5,56.58,6340.0,56.54,56.62,56.5,56.58,6340.0
2025-01-07 11:30:00,56.58,56.59,56.49,56.49,5638.0,56.58,56.59,56.49,56.49,5638.0
2025-01-07 11:35:00,56.47,56.54,56.42,56.54,3225.0,56.47,56.54,56.42,56.54,3225.0
2025-01-07 11:40:00,56.54,56.56,56.47,56.47,5159.0,56.54,56.56,56.47,56.47,5159.0
2025-01-07 11:45:00,56.47,56.5,56.45,56.48,3741.0,56.47,56.5,56.45,56.48,3741.0
2025-01-07 11:50:00,56.47,56.47,56.36,56.36,7545.0,56.47,56.47,56.36,56.36,7545.0
2025-01-07 11:55:00,56.38,56.39,56.31,56.35,11014.0,56.38,56.39,56.31,56.35,11014.0
2025-01-07 12:00:00,56.36,56.46,56.36,56.41,4418.0,56.36,56.46,56.36,56.41,4418.0
2025-01-07 12:05:00,56.42,56.44,56.39,56.43,4898.0,56.42,56.44,56.39,56.43,4898.0
2025-01-07 12:10:00,56.43,56.52,56.42,56.52,7190.0,56.43,56.52,56.42,56.52,7190.0
2025-01-07 12:15:00,56.53,56.55,56.52,56.54,8564.0,56.53,56.55,56.52,56.54,8564.0
2025-01-07 12:20:00,56.53,56.53,56.44,56.49,12729.0,56.53,56.53,56.44,56.49,12729.0
2025-01-07 12:25:00,56.49,56.5,56.45,56.5,13575.0,56.49,56.5,56.45,56.5,13575.0
2025-01-07 12:30:00,56.5,56.55,56.49,56.55,5905.0,56.5,56.55,56.49,56.55,5905.0
2025-01-07 12:35:00,56.54,56.54,56.45,56.48,14958.0,56.54,56.54,56.45,56.48,14958.0
2025-01-07 12:40:00,56.48,56.48,56.37,56.38,10720.0,56.48,56.48,56.37,56.38,10720.0
2025-01-07 12:45:00,56.37,56.37,56.32,56.33,3881.0,56.37,56.37,56.32,56.33,3881.0
2025-01-07 12:50:00,56.34,56.34,56.22,56.28,16994.0,56.34,56.34,56.22,56.28,16994.0
2025-01-07 12:55:00,56.29,56.38,56.26,56.38,11420.0,56.29,56.38,56.26,56.38,11420.0
2025-01-07 13:00:00,56.36,56.41,56.36,56.39,5989.0,56.36,56.41,56.36,56.39,5989.0
2025-01-07 13:05:00,56.4,56.44,56.38,56.44,3924.0,56.4,56.44,56.38,56.44,3924.0
2025-01-07 13:10:00,56.48,56.49,56.45,56.47,4283.0,56.48,56.49,56.45,56.47,4283.0
2025-01-07 13:15:00,56.46,56.5,56.45,56.48,3509.0,56.46,56.5,56.45,56.48,3509.0
2025-01-07 13:20:00,56.49,56.53,56.49,56.49,2534.0,56.49,56.53,56.49,56.49,2534.0
2025-01-07 13:25:00,56.5,56.54,56.49,56.53,5066.0,56.5,56.54,56.49,56.53,5066.0
2025-01-07 13:30:00,56.52,56.52,56.47,56.47,13407.0,56.52,56.52,56.47,56.47,13407.0
2025-01-07 13:35:00,56.46,56.47,56.41,56.42,7675.0,56.46,56.47,56.41,56.42,7675.0
2025-01-07 13:40:00,56.42,56.42,56.36,56.38,5303.0,56.42,56.42,56.36,56.38,5303.0
2025-01-07 13:45:00,56.39,56.4,56.37,56.39,9546.0,56.39,56.4,56.37,56.39,9546.0
2025-01-07 13:50:00,56.39,56.4,56.36,56.36,5065.0,56.39,56.4,56.36,56.36,5065.0
2025-01-07 13:55:00,56.37,56.37,56.33,56.34,2757.0,56.37,56.37,56.33,56.34,2757.0
2025-01-07 14:00:00,56.32,56.34,56.29,56.3,5669.0,56.32,56.34,56.29,56.3,5669.0
2025-01-07 14:05:00,56.3,56.34,56.28,56.34,3367.0,56.3,56.34,56.28,56.34,3367.0
2025-01-07 14:10:00,56.36,56.37,56.32,56.33,19261.0,56.36,56.37,56.32,56.33,19261.0
2025-01-07 14:15:00,56.32,56.33,56.27,56.28,8109.0,56.32,56.33,56.27,56.28,8109.0
2025-01-07 14:20:00,56.28,56.28,56.22,56.23,6610.0,56.28,56.28,56.22,56.23,6610.0
2025-01-07 14:25:00,56.23,56.27,56.21,56.22,11834.0,56.23,56.27,56.21,56.22,11834.0
2025-01-07 14:30:00,56.22,56.26,56.22,56.25,3779.0,56.22,56.26,56.22,56.25,3779.0
2025-01-07 14:35:00,56.25,56.28,56.18,56.18,24899.0,56.25,56.28,56.18,56.18,24899.0
2025-01-07 14:40:00,56.21,56.23,56.14,56.22,51764.0,56.21,56.23,56.14,56.22,51764.0
2025-01-07 14:45:00,56.23,56.24,56.12,56.13,7728.0,56.23,56.24,56.12,56.13,7728.0
2025-01-07 14:50:00,56.13,56.17,56.13,56.17,6533.0,56.13,56.17,56.13,56.17,6533.0
2025-01-07 14:55:00,56.17,56.19,56.13,56.14,14496.0,56.17,56.19,56.13,56.14,14496.0
2025-01-07 15:00:00,56.14,56.14,56.05,56.07,15493.0,56.14,56.14,56.05,56.07,15493.0
2025-01-07 15:05:00,56.07,56.13,56.07,56.1,8650.0,56.07,56.13,56.07,56.1,8650.0
2025-01-07 15:10:00,56.09,56.12,56.07,56.12,10486.0,56.09,56.12,56.07,56.12,10486.0
2025-01-07 15:15:00,56.12,56.14,56.08,56.1,9971.0,56.12,56.14,56.08,56.1,9971.0
2025-01-07 15:20:00,56.09,56.1,56.03,56.09,15228.0,56.09,56.1,56.03,56.09,15228.0
2025-01-07 15:25:00,56.09,56.15,56.09,56.12,13809.0,56.09,56.15,56.09,56.12,13809.0
2025-01-07 15:30:00,56.13,56.14,56.01,56.01,22158.0,56.13,56.14,56.01,56.01,22158.0
2025-01-07 15:35:00,56.01,56.07,55.94,56.06,24020.0,56.01,56.07,55.94,56.06,24020.0
2025-01-07 15:40:00,56.07,56.11,56.02,56.02,31019.0,56.07,56.11,56.02,56.02,31019.0
2025-01-07 15:45:00,56.03,56.13,56.03,56.11,42114.0,56.03,56.13,56.03,56.11,42114.0
2025-01-07 15:50:00,56.11,56.2,56.06,56.19,68016.0,56.11,56.2,56.06,56.19,68016.0
2025-01-07 15:55:00,56.18,56.3,56.18,56.25,153872.0,56.18,56.3,56.18,56.25,153872.0
2025-01-08 09:30:00,56.54,56.55,56.17,56.52,64697.0,56.54,56.55,56.17,56.52,64697.0
2025-01-08 09:35:00,56.52,56.67,56.51,56.55,6488.0,56.52,56.67,56.51,56.55,6488.0
2025-01-08 09:40:00,56.55,56.65,56.47,56.5,11026.0,56.55,56.65,56.47,56.5,11026.0
2025-01-08 09:45:00,56.5,56.63,56.49,56.58,23791.0,56.5,56.63,56.49,56.58,23791.0
2025-01-08 09:50:00,56.59,56.6,56.4,56.43,6991.0,56.59,56.6,56.4,56.43,6991.0
2025-01-08 09:55:00,56.42,56.42,56.34,56.39,14581.0,56.42,56.42,56.34,56.39,14581.0
2025-01-08 10:00:00,56.4,56.49,56.39,56.47,12563.0,56.4,56.49,56.39,56.47,12563.0
2025-01-08 10:05:00,56.45,56.53,56.41,56.53,10993.0,56.45,56.53,56.41,56.53,10993.0
2025-01-08 10:10:00,56.53,56.55,56.43,56.46,59529.0,56.53,56.55,56.43,56.46,59529.0
2025-01-08 10:15:00,56.46,56.52,56.44,56.48,17262.0,56.46,56.52,56.44,56.48,17262.0
2025-01-08 10:20:00,56.49,56.62,56.47,56.6,25893.0,56.49,56.62,56.47,56.6,25893.0
2025-01-08 10:25:00,56.62,56.65,56.57,56.57,13861.0,56.62,56.65,56.57,56.57,13861.0
2025-01-08 10:30:00,56.58,56.67,56.57,56.62,14364.0,56.58,56.67,56.57,56.62,14364.0
2025-01-08 10:35:00,56.61,56.69,56.6,56.6,47565.0,56.61,56.69,56.6,56.6,47565.0
2025-01-08 10:40:00,56.59,56.63,56.57,56.57,6392.0,56.59,56.63,56.57,56.57,6392.0
2025-01-08 10:45:00,56.58,56.7,56.56,56.66,8425.0,56.58,56.7,56.56,56.66,8425.0
2025-01-08 10:50:00,56.68,56.82,56.68,56.79,8687.0,56.68,56.82,56.68,56.79,8687.0
2025-01-08 10:55:00,56.8,56.88,56.79,56.88,7764.0,56.8,56.88,56.79,56.88,7764.0
2025-01-08 11:00:00,56.87,56.88,56.81,56.82,8977.0,56.87,56.88,56.81,56.82,8977.0
2025-01-08 11:05:00,56.81,56.87,56.78,56.84,11785.0,56.81,56.87,56.78,56.84,11785.0
2025-01-08 11:10:00,56.84,56.89,56.78,56.78,27811.0,56.84,56.89,56.78,56.78,27811.0
2025-01-08 11:15:00,56.79,56.84,56.78,56.84,10571.0,56.79,56.84,56.78,56.84,10571.0
2025-01-08 11:20:00,56.84,56.87,56.84,56.85,11615.0,56.84,56.87,56.84,56.85,11615.0
2025-01-08 11:25:00,56.87,56.9,56.78,56.78,19617.0,56.87,56.9,56.78,56.78,19617.0
2025-01-08 11:30:00,56.78,56.86,56.77,56.86,10286.0,56.78,56.86,56.77,56.86,10286.0
2025-01-08 11:35:00,56.86,57.0,56.86,56.98,9312.0,56.86,57.0,56.86,56.98,9312.0
2025-01-08 11:40:00,57.0,57.04,56.95,57.0,19159.0,57.0,57.04,56.95,57.0,19159.0
2025-01-08 11:45:00,56.99,56.99,56.9,56.94,7473.0,56.99,56.99,56.9,56.94,7473.0
2025-01-08 11:50:00,56.94,56.94,56.89,56.92,10132.0,56.94,56.94,56.89,56.92,10132.0
2025-01-08 11:55:00,56.91,56.92,56.88,56.9,6394.0,56.91,56.92,56.88,56.9,6394.0
2025-01-08 12:00:00,56.9,56.91,56.86,56.86,14191.0,56.9,56.91,56.86,56.86,14191.0
2025-01-08 12:05:00,56.88,56.89,56.85,56.86,11454.0,56.88,56.89,56.85,56.86,11454.0
2025-01-08 12:10:00,56.86,56.91,56.72,56.76,54019.0,56.86,56.91,56.72,56.76,54019.0
2025-01-08 12:15:00,56.77,56.77,56.74,56.74,3920.0,56.77,56.77,56.74,56.74,3920.0
2025-01-08 12:20:00,56.76,56.76,56.7,56.73,7094.0,56.76,56.76,56.7,56.73,7094.0
2025-01-08 12:25:00,56.74,56.74,56.6,56.6,15440.0,56.74,56.74,56.6,56.6,15440.0
2025-01-08 12:30:00,56.62,56.7,56.6,56.66,4068.0,56.62,56.7,56.6,56.66,4068.0
2025-01-08 12:35:00,56.66,56.67,56.63,56.63,13904.0,56.66,56.67,56.63,56.63,13904.0
2025-01-08 12:40:00,56.62,56.72,56.62,56.72,8580.0,56.62,56.72,56.62,56.72,8580.0
2025-01-08 12:45:00,56.73,56.76,56.7,56.71,8748.0,56.73,56.76,56.7,56.71,8748.0
2025-01-08 12:50:00,56.73,56.78,56.72,56.78,2324.0,56.73,56.78,56.72,56.78,2324.0
2025-01-08 12:55:00,56.78,56.82,56.76,56.8,6516.0,56.78,56.82,56.76,56.8,6516.0
2025-01-08 13:00:00,56.79,56.88,56.78,56.82,11314.0,56.79,56.88,56.78,56.82,11314.0
2025-01-08 13:05:00,56.84,56.84,56.79,56.79,5108.0,56.84,56.84,56.79,56.79,5108.0
2025-01-08 13:10:00,56.79,56.82,56.78,56.79,5922.0,56.79,56.82,56.78,56.79,5922.0
2025-01-08 13:15:00,56.81,56.83,56.79,56.8,5246.0,56.81,56.83,56.79,56.8,5246.0
2025-01-08 13:20:00,56.8,56.85,56.79,56.83,7046.0,56.8,56.85,56.79,56.83,7046.0
2025-01-08 13:25:00,56.84,56.93,56.84,56.91,7561.0,56.84,56.93,56.84,56.91,7561.0
2025-01-08 13:30:00,56.89,56.9,56.85,56.87,10869.0,56.89,56.9,56.85,56.87,10869.0
2025-01-08 13:35:00,56.88,56.92,56.86,56.91,5385.0,56.88,56.92,56.86,56.91,5385.0
2025-01-08 13:40:00,56.92,56.96,56.91,56.96,4299.0,56.92,56.96,56.91,56.96,4299.0
2025-01-08 13:45:00,56.97,56.97,56.86,56.86,11135.0,56.97,56.97,56.86,56.86,11135.0
2025-01-08 13:50:00,56.86,56.86,56.72,56.73,8628.0,56.86,56.86,56.72,56.73,8628.0
2025-01-08 13:55:00,56.73,56.76,56.71,56.74,7568.0,56.73,56.76,56.71,56.74,7568.0
2025-01-08 14:00:00,56.75,56.76,56.7,56.76,7097.0,56.75,56.76,56.7,56.76,7097.0
2025-01-08 14:05:00,56.78,56.89,56.78,56.88,10737.0,56.78,56.89,56.78,56.88,10737.0
2025-01-08 14:10:00,56.86,56.86,56.76,56.77,7786.0,56.86,56.86,56.76,56.77,7786.0
2025-01-08 14:15:00,56.77,56.86,56.77,56.86,5726.0,56.77,56.86,56.77,56.86,5726.0
2025-01-08 14:20:00,56.85,56.94,56.84,56.94,6887.0,56.85,56.94,56.84,56.94,6887.0
2025-01-08 14:25:00,56.92,56.98,56.87,56.96,30662.0,56.92,56.98,56.87,56.96,30662.0
2025-01-08 14:30:00,56.94,56.94,56.8,56.8,7705.0,56.94,56.94,56.8,56.8,7705.0
2025-01-08 14:35:00,56.82,56.85,56.79,56.8,8479.0,56.82,56.85,56.79,56.8,8479.0
2025-01-08 14:40:00,56.79,56.81,56.76,56.8,6169.0,56.79,56.81,56.76,56.8,6169.0
2025-01-08 14:45:00,56.79,56.83,56.77,56.82,10882.0,56.79,56.83,56.77,56.82,10882.0
2025-01-08 14:50:00,56.83,56.86,56.81,56.81,6770.0,56.83,56.86,56.81,56.81,6770.0
2025-01-08 14:55:00,56.83,56.89,56.82,56.83,10313.0,56.83,56.89,56.82,56.83,10313.0
2025-01-08 15:00:00,56.85,56.89,56.84,56.87,6672.0,56.85,56.89,56.84,56.87,6672.0
2025-01-08 15:05:00,56.87,56.89,56.72,56.72,19577.0,56.87,56.89,56.72,56.72,19577.0
2025-01-08 15:10:00,56.73,56.75,56.69,56.69,11601.0,56.73,56.75,56.69,56.69,11601.0
2025-01-08 15:15:00,56.71,56.81,56.71,56.79,8972.0,56.71,56.81,56.71,56.79,8972.0
2025-01-08 15:20:00,56.8,56.83,56.78,56.81,9003.0,56.8,56.83,56.78,56.81,9003.0
2025-01-08 15:25:00,56.83,56.86,56.81,56.84,14751.0,56.83,56.86,56.81,56.84,14751.0
2025-01-08 15:30:00,56.83,56.84,56.76,56.76,15821.0,56.83,56.84,56.76,56.76,15821.0
2025-01-08 15:35:00,56.76,56.77,56.73,56.73,13848.0,56.76,56.77,56.73,56.73,13848.0
2025-01-08 15:40:00,56.73,56.79,56.7,56.76,23385.0,56.73,56.79,56.7,56.76,23385.0
2025-01-08 15:45:00,56.77,56.77,56.69,56.72,24635.0,56.77,56.77,56.69,56.72,24635.0
2025-01-08 15:50:00,56.71,56.79,56.65,56.75,86903.0,56.71,56.79,56.65,56.75,86903.0
2025-01-08 15:55:00,56.74,56.82,56.72,56.82,184585.0,56.74,56.82,56.72,56.82,184585.0
2025-01-10 09:30:00,56.14,56.3,55.83,56.04,68463.0,56.14,56.3,55.83,56.04,68463.0
2025-01-10 09:35:00,56.07,56.08,55.83,55.85,13278.0,56.07,56.08,55.83,55.85,13278.0
2025-01-10 09:40:00,55.86,55.94,55.74,55.94,21574.0,55.86,55.94,55.74,55.94,21574.0
2025-01-10 09:45:00,55.97,56.05,55.86,55.88,45651.0,55.97,56.05,55.86,55.88,45651.0
2025-01-10 09:50:00,55.86,55.94,55.76,55.76,43122.0,55.86,55.94,55.76,55.76,43122.0
2025-01-10 09:55:00,55.78,56.12,55.75,56.1,50044.0,55.78,56.12,55.75,56.1,50044.0
2025-01-10 10:00:00,56.07,56.08,55.83,55.97,31812.0,56.07,56.08,55.83,55.97,31812.0
2025-01-10 10:05:00,55.97,56.01,55.84,55.86,11831.0,55.97,56.01,55.84,55.86,11831.0
2025-01-10 10:10:00,55.88,55.93,55.84,55.85,8363.0,55.88,55.93,55.84,55.85,8363.0
2025-01-10 10:15:00,55.86,55.96,55.8,55.91,36112.0,55.86,55.96,55.8,55.91,36112.0
2025-01-10 10:20:00,55.94,56.0,55.92,55.96,13594.0,55.94,56.0,55.92,55.96,13594.0
2025-01-10 10:25:00,55.96,55.97,55.9,55.92,12252.0,55.96,55.97,55.9,55.92,12252.0
2025-01-10 10:30:00,55.92,55.97,55.85,55.93,39424.0,55.92,55.97,55.85,55.93,39424.0
2025-01-10 10:35:00,55.91,55.91,55.79,55.83,25234.0,55.91,55.91,55.79,55.83,25234.0
2025-01-10 10:40:00,55.82,55.82,55.72,55.73,51372.0,55.82,55.82,55.72,55.73,51372.0
2025-01-10 10:45:00,55.73,55.9,55.73,55.87,19700.0,55.73,55.9,55.73,55.87,19700.0
2025-01-10 10:50:00,55.86,55.89,55.71,55.77,32366.0,55.86,55.89,55.71,55.77,32366.0
2025-01-10 10:55:00,55.77,55.84,55.72,55.81,11080.0,55.77,55.84,55.72,55.81,11080.0
2025-01-10 11:00:00,55.8,55.8,55.64,55.64,11854.0,55.8,55.8,55.64,55.64,11854.0
2025-01-10 11:05:00,55.66,55.73,55.63,55.73,10926.0,55.66,55.73,55.63,55.73,10926.0
2025-01-10 11:10:00,55.7,55.7,55.66,55.68,13696.0,55.7,55.7,55.66,55.68,13696.0
2025-01-10 11:15:00,55.68,55.73,55.65,55.73,21151.0,55.68,55.73,55.65,55.73,21151.0
2025-01-10 11:20:00,55.71,55.81,55.71,55.8,11491.0,55.71,55.81,55.71,55.8,11491.0
2025-01-10 11:25:00,55.81,55.85,55.76,55.77,29489.0,55.81,55.85,55.76,55.77,29489.0
2025-01-10 11:30:00,55.75,55.78,55.7,55.76,9461.0,55.75,55.78,55.7,55.76,9461.0
2025-01-10 11:35:00,55.76,55.79,55.74,55.74,32091.0,55.76,55.79,55.74,55.74,32091.0
2025-01-10 11:40:00,55.75,55.84,55.75,55.81,11628.0,55.75,55.84,55.75,55.81,11628.0
2025-01-10 11:45:00,55.8,55.83,55.72,55.75,17860.0,55.8,55.83,55.72,55.75,17860.0
2025-01-10 11:50:00,55.75,55.78,55.73,55.75,13312.0,55.75,55.78,55.73,55.75,13312.0
2025-01-10 11:55:00,55.75,55.75,55.61,55.62,41318.0,55.75,55.75,55.61,55.62,41318.0
2025-01-10 12:00:00,55.61,55.62,55.52,55.55,9692.0,55.61,55.62,55.52,55.55,9692.0
2025-01-10 12:05:00,55.54,55.56,55.48,55.49,12391.0,55.54,55.56,55.48,55.49,12391.0
2025-01-10 12:10:00,55.49,55.5,55.43,55.48,24501.0,55.49,55.5,55.43,55.48,24501.0
2025-01-10 12:15:00,55.48,55.57,55.47,55.57,11077.0,55.48,55.57,55.47,55.57,11077.0
2025-01-10 12:20:00,55.57,55.58,55.51,55.55,7166.0,55.57,55.58,55.51,55.55,7166.0
2025-01-10 12:25:00,55.55,55.6,55.49,55.58,10564.0,55.55,55.6,55.49,55.58,10564.0
2025-01-10 12:30:00,55.59,55.62,55.58,55.6,5073.0,55.59,55.62,55.58,55.6,5073.0
2025-01-10 12:35:00,55.63,55.67,55.61,55.67,9627.0,55.63,55.67,55.61,55.67,9627.0
2025-01-10 12:40:00,55.66,55.73,55.66,55.72,4851.0,55.66,55.73,55.66,55.72,4851.0
2025-01-10 12:45:00,55.72,55.77,55.69,55.77,14914.0,55.72,55.77,55.69,55.77,14914.0
2025-01-10 12:50:00,55.76,55.77,55.74,55.76,3127.0,55.76,55.77,55.74,55.76,3127.0
2025-01-10 12:55:00,55.77,55.85,55.76,55.85,11512.0,55.77,55.85,55.76,55.85,11512.0
2025-01-10 13:00:00,55.85,55.85,55.78,55.78,24881.0,55.85,55.85,55.78,55.78,24881.0
2025-01-10 13:05:00,55.78,55.86,55.77,55.85,7572.0,55.78,55.86,55.77,55.85,7572.0
2025-01-10 13:10:00,55.86,55.88,55.85,55.88,9172.0,55.86,55.88,55.85,55.88,9172.0
2025-01-10 13:15:00,55.88,55.9,55.86,55.89,31930.0,55.88,55.9,55.86,55.89,31930.0
2025-01-10 13:20:00,55.89,55.94,55.88,55.94,13209.0,55.89,55.94,55.88,55.94,13209.0
2025-01-10 13:25:00,55.94,55.95,55.88,55.88,13850.0,55.94,55.95,55.88,55.88,13850.0
2025-01-10 13:30:00,55.89,55.9,55.84,55.9,15912.0,55.89,55.9,55.84,55.9,15912.0
2025-01-10 13:35:00,55.89,55.94,55.88,55.9,21836.0,55.89,55.94,55.88,55.9,21836.0
2025-01-10 13:40:00,55.9,55.93,55.88,55.9,10392.0,55.9,55.93,55.88,55.9,10392.0
2025-01-10 13:45:00,55.91,55.96,55.85,55.94,11715.0,55.91,55.96,55.85,55.94,11715.0
2025-01-10 13:50:00,55.93,55.95,55.86,55.91,17457.0,55.93,55.95,55.86,55.91,17457.0
2025-01-10 13:55:00,55.9,55.93,55.89,55.9,18596.0,55.9,55.93,55.89,55.9,18596.0
2025-01-10 14:00:00,55.89,55.89,55.77,55.77,9289.0,55.89,55.89,55.77,55.77,9289.0
2025-01-10 14:05:00,55.77,55.78,55.72,55.73,12373.0,55.77,55.78,55.72,55.73,12373.0
2025-01-10 14:10:00,55.73,55.8,55.69,55.74,13172.0,55.73,55.8,55.69,55.74,13172.0
2025-01-10 14:15:00,55.74,55.76,55.73,55.76,11179.0,55.74,55.76,55.73,55.76,11179.0
2025-01-10 14:20:00,55.75,55.75,55.69,55.72,20615.0,55.75,55.75,55.69,55.72,20615.0
2025-01-10 14:25:00,55.73,55.83,55.72,55.8,13230.0,55.73,55.83,55.72,55.8,13230.0
2025-01-10 14:30:00,55.79,55.79,55.73,55.74,14848.0,55.79,55.79,55.73,55.74,14848.0
2025-01-10 14:35:00,55.74,55.76,55.71,55.75,13017.0,55.74,55.76,55.71,55.75,13017.0
2025-01-10 14:40:00,55.74,55.76,55.69,55.7,14183.0,55.74,55.76,55.69,55.7,14183.0
2025-01-10 14:45:00,55.71,55.71,55.63,55.64,13728.0,55.71,55.71,55.63,55.64,13728.0
2025-01-10 14:50:00,55.64,55.69,55.63,55.69,15449.0,55.64,55.69,55.63,55.69,15449.0
2025-01-10 14:55:00,55.69,55.73,55.65,55.66,21879.0,55.69,55.73,55.65,55.66,21879.0
2025-01-10 15:00:00,55.66,55.66,55.55,55.58,53819.0,55.66,55.66,55.55,55.58,53819.0
2025-01-10 15:05:00,55.58,55.63,55.57,55.6,22291.0,55.58,55.63,55.57,55.6,22291.0
2025-01-10 15:10:00,55.59,55.59,55.54,55.55,49932.0,55.59,55.59,55.54,55.55,49932.0
2025-01-10 15:15:00,55.55,55.58,55.45,55.46,49669.0,55.55,55.58,55.45,55.46,49669.0
2025-01-10 15:20:00,55.47,55.52,55.47,55.49,30152.0,55.47,55.52,55.47,55.49,30152.0
2025-01-10 15:25:00,55.49,55.52,55.45,55.47,22547.0,55.49,55.52,55.45,55.47,22547.0
2025-01-10 15:30:00,55.46,55.47,55.37,55.46,35321.0,55.46,55.47,55.37,55.46,35321.0
2025-01-10 15:35:00,55.46,55.51,55.45,55.47,24987.0,55.46,55.51,55.45,55.47,24987.0
2025-01-10 15:40:00,55.46,55.5,55.41,55.48,33133.0,55.46,55.5,55.41,55.48,33133.0
2025-01-10 15:45:00,55.48,55.52,55.43,55.48,38459.0,55.48,55.52,55.43,55.48,38459.0
2025-01-10 15:50:00,55.47,55.66,55.42,55.66,74870.0,55.47,55.66,55.42,55.66,74870.0
2025-01-10 15:55:00,55.64,55.74,55.61,55.65,214894.0,55.64,55.74,55.61,55.65,214894.0
2025-01-13 09:30:00,55.43,55.53,55.12,55.32,67438.0,55.43,55.53,55.12,55.32,67438.0
2025-01-13 09:35:00,55.33,55.43,55.32,55.38,11096.0,55.33,55.43,55.32,55.38,11096.0
2025-01-13 09:40:00,55.33,55.38,55.28,55.32,10662.0,55.33,55.38,55.28,55.32,10662.0
2025-01-13 09:45:00,55.36,55.41,55.32,55.33,7733.0,55.36,55.41,55.32,55.33,7733.0
2025-01-13 09:50:00,55.32,55.34,55.27,55.29,6471.0,55.32,55.34,55.27,55.29,6471.0
2025-01-13 09:55:00,55.3,55.46,55.29,55.44,6548.0,55.3,55.46,55.29,55.44,6548.0
2025-01-13 10:00:00,55.45,55.45,55.37,55.43,10466.0,55.45,55.45,55.37,55.43,10466.0
2025-01-13 10:05:00,55.43,55.49,55.33,55.35,18241.0,55.43,55.49,55.33,55.35,18241.0
2025-01-13 10:10:00,55.32,55.33,55.25,55.32,23791.0,55.32,55.33,55.25,55.32,23791.0
2025-01-13 10:15:00,55.32,55.4,55.32,55.39,14912.0,55.32,55.4,55.32,55.39,14912.0
2025-01-13 10:20:00,55.38,55.42,55.23,55.27,13725.0,55.38,55.42,55.23,55.27,13725.0
2025-01-13 10:25:00,55.24,55.24,55.14,55.17,7426.0,55.24,55.24,55.14,55.17,7426.0
2025-01-13 10:30:00,55.17,55.29,55.17,55.23,15861.0,55.17,55.29,55.17,55.23,15861.0
2025-01-13 10:35:00,55.23,55.4,55.23,55.39,53957.0,55.23,55.4,55.23,55.39,53957.0
2025-01-13 10:40:00,55.37,55.41,55.3,55.4,20503.0,55.37,55.41,55.3,55.4,20503.0
2025-01-13 10:45:00,55.41,55.45,55.39,55.43,6522.0,55.41,55.45,55.39,55.43,6522.0
2025-01-13 10:50:00,55.44,55.45,55.37,55.39,7411.0,55.44,55.45,55.37,55.39,7411.0
2025-01-13 10:55:00,55.38,55.41,55.34,55.36,11101.0,55.38,55.41,55.34,55.36,11101.0
2025-01-13 11:00:00,55.35,55.37,55.24,55.25,12031.0,55.35,55.37,55.24,55.25,12031.0
2025-01-13 11:05:00,55.23,55.25,55.18,55.22,14659.0,55.23,55.25,55.18,55.22,14659.0
2025-01-13 11:10:00,55.22,55.26,55.15,55.22,21504.0,55.22,55.26,55.15,55.22,21504.0
2025-01-13 11:15:00,55.22,55.29,55.21,55.23,75340.0,55.22,55.29,55.21,55.23,75340.0
2025-01-13 11:20:00,55.22,55.27,55.16,55.2,60009.0,55.22,55.27,55.16,55.2,60009.0
2025-01-13 11:25:00,55.23,55.25,55.2,55.2,8271.0,55.23,55.25,55.2,55.2,8271.0
2025-01-13 11:30:00,55.2,55.22,55.16,55.19,9669.0,55.2,55.22,55.16,55.19,9669.0
2025-01-13 11:35:00,55.19,55.24,55.15,55.16,16754.0,55.19,55.24,55.15,55.16,16754.0
2025-01-13 11:40:00,55.18,55.32,55.18,55.31,11908.0,55.18,55.32,55.18,55.31,11908.0
2025-01-13 11:45:00,55.31,55.32,55.22,55.25,4993.0,55.31,55.32,55.22,55.25,4993.0
2025-01-13 11:50:00,55.25,55.26,55.22,55.23,5234.0,55.25,55.26,55.22,55.23,5234.0
2025-01-13 11:55:00,55.21,55.22,55.17,55.2,15531.0,55.21,55.22,55.17,55.2,15531.0
2025-01-13 12:00:00,55.2,55.35,55.19,55.33,9690.0,55.2,55.35,55.19,55.33,9690.0
2025-01-13 12:05:00,55.31,55.41,55.31,55.41,10322.0,55.31,55.41,55.31,55.41,10322.0
2025-01-13 12:10:00,55.4,55.43,55.39,55.42,4746.0,55.4,55.43,55.39,55.42,4746.0
2025-01-13 12:15:00,55.43,55.51,55.41,55.51,11361.0,55.43,55.51,55.41,55.51,11361.0
2025-01-13 12:20:00,55.51,55.51,55.41,55.43,16547.0,55.51,55.51,55.41,55.43,16547.0
2025-01-13 12:25:00,55.43,55.45,55.35,55.36,16481.0,55.43,55.45,55.35,55.36,16481.0
2025-01-13 12:30:00,55.35,55.36,55.33,55.36,19631.0,55.35,55.36,55.33,55.36,19631.0
2025-01-13 12:35:00,55.36,55.37,55.29,55.32,9864.0,55.36,55.37,55.29,55.32,9864.0
2025-01-13 12:40:00,55.32,55.35,55.31,55.31,3823.0,55.32,55.35,55.31,55.31,3823.0
2025-01-13 12:45:00,55.32,55.35,55.32,55.32,5468.0,55.32,55.35,55.32,55.32,5468.0
2025-01-13 12:50:00,55.32,55.37,55.32,55.32,7454.0,55.32,55.37,55.32,55.32,7454.0
2025-01-13 12:55:00,55.32,55.4,55.32,55.4,14041.0,55.32,55.4,55.32,55.4,14041.0
2025-01-13 13:00:00,55.39,55.39,55.35,55.36,8778.0,55.39,55.39,55.35,55.36,8778.0
2025-01-13 13:05:00,55.37,55.42,55.35,55.4,7320.0,55.37,55.42,55.35,55.4,7320.0
2025-01-13 13:10:00,55.4,55.43,55.4,55.43,7255.0,55.4,55.43,55.4,55.43,7255.0
2025-01-13 13:15:00,55.43,55.43,55.38,55.39,4859.0,55.43,55.43,55.38,55.39,4859.0
2025-01-13 13:20:00,55.41,55.41,55.38,55.4,6075.0,55.41,55.41,55.38,55.4,6075.0
2025-01-13 13:25:00,55.4,55.47,55.39,55.47,8228.0,55.4,55.47,55.39,55.47,8228.0
2025-01-13 13:30:00,55.48,55.52,55.47,55.51,5491.0,55.48,55.52,55.47,55.51,5491.0
2025-01-13 13:35:00,55.52,55.53,55.49,55.5,40702.0,55.52,55.53,55.49,55.5,40702.0
2025-01-13 13:40:00,55.49,55.53,55.47,55.53,11842.0,55.49,55.53,55.47,55.53,11842.0
2025-01-13 13:45:00,55.52,55.63,55.5,55.62,13702.0,55.52,55.63,55.5,55.62,13702.0
2025-01-13 13:50:00,55.62,55.62,55.5,55.52,11377.0,55.62,55.62,55.5,55.52,11377.0
2025-01-13 13:55:00,55.51,55.56,55.47,55.56,11743.0,55.51,55.56,55.47,55.56,11743.0
2025-01-13 14:00:00,55.55,55.59,55.51,55.52,10569.0,55.55,55.59,55.51,55.52,10569.0
2025-01-13 14:05:00,55.53,55.54,55.47,55.52,7930.0,55.53,55.54,55.47,55.52,7930.0
2025-01-13 14:10:00,55.51,55.56,55.49,55.5,11816.0,55.51,55.56,55.49,55.5,11816.0
2025-01-13 14:15:00,55.5,55.51,55.48,55.48,6358.0,55.5,55.51,55.48,55.48,6358.0
2025-01-13 14:20:00,55.48,55.58,55.48,55.58,18356.0,55.48,55.58,55.48,55.58,18356.0
2025-01-13 14:25:00,55.57,55.71,55.57,55.71,18635.0,55.57,55.71,55.57,55.71,18635.0
2025-01-13 14:30:00,55.71,55.74,55.65,55.73,45932.0,55.71,55.74,55.65,55.73,45932.0
2025-01-13 14:35:00,55.76,55.78,55.68,55.76,18876.0,55.76,55.78,55.68,55.76,18876.0
2025-01-13 14:40:00,55.77,55.82,55.74,55.79,14062.0,55.77,55.82,55.74,55.79,14062.0
2025-01-13 14:45:00,55.79,55.79,55.69,55.71,9193.0,55.79,55.79,55.69,55.71,9193.0
2025-01-13 14:50:00,55.72,55.74,55.68,55.73,12848.0,55.72,55.74,55.68,55.73,12848.0
2025-01-13 14:55:00,55.73,55.8,55.73,55.77,12387.0,55.73,55.8,55.73,55.77,12387.0
2025-01-13 15:00:00,55.76,55.76,55.68,55.7,13170.0,55.76,55.76,55.68,55.7,13170.0
2025-01-13 15:05:00,55.71,55.74,55.69,55.69,12239.0,55.71,55.74,55.69,55.69,12239.0
2025-01-13 15:10:00,55.69,55.72,55.66,55.66,9997.0,55.69,55.72,55.66,55.66,9997.0
2025-01-13 15:15:00,55.66,55.72,55.65,55.71,16784.0,55.66,55.72,55.65,55.71,16784.0
2025-01-13 15:20:00,55.71,55.72,55.62,55.63,17045.0,55.71,55.72,55.62,55.63,17045.0
2025-01-13 15:25:00,55.64,55.67,55.62,55.64,10878.0,55.64,55.67,55.62,55.64,10878.0
2025-01-13 15:30:00,55.64,55.64,55.59,55.61,15071.0,55.64,55.64,55.59,55.61,15071.0
2025-01-13 15:35:00,55.61,55.64,55.56,55.56,11789.0,55.61,55.64,55.56,55.56,11789.0
2025-01-13 15:40:00,55.57,55.61,55.53,55.53,16095.0,55.57,55.61,55.53,55.53,16095.0
2025-01-13 15:45:00,55.52,55.56,55.5,55.52,21011.0,55.52,55.56,55.5,55.52,21011.0
2025-01-13 15:50:00,55.52,55.64,55.49,55.57,52046.0,55.52,55.64,55.49,55.57,52046.0
2025-01-13 15:55:00,55.57,55.68,55.57,55.64,124743.0,55.57,55.68,55.57,55.64,124743.0
2025-01-14 09:30:00,55.76,55.91,55.66,55.84,54747.0,55.76,55.91,55.66,55.84,54747.0
2025-01-14 09:35:00,55.84,55.91,55.82,55.85,7266.0,55.84,55.91,55.82,55.85,7266.0
2025-01-14 09:40:00,55.88,55.91,55.78,55.82,5119.0,55.88,55.91,55.78,55.82,5119.0
2025-01-14 09:45:00,55.8,55.95,55.8,55.94,19224.0,55.8,55.95,55.8,55.94,19224.0
2025-01-14 09:50:00,55.96,56.0,55.92,55.96,9271.0,55.96,56.0,55.92,55.96,9271.0
2025-01-14 09:55:00,55.98,56.04,55.91,56.04,10951.0,55.98,56.04,55.91,56.04,10951.0
2025-01-14 10:00:00,56.04,56.14,55.99,56.12,7995.0,56.04,56.14,55.99,56.12,7995.0
2025-01-14 10:05:00,56.14,56.21,56.1,56.19,13080.0,56.14,56.21,56.1,56.19,13080.0
2025-01-14 10:10:00,56.18,56.36,56.17,56.34,15413.0,56.18,56.36,56.17,56.34,15413.0
2025-01-14 10:15:00,56.34,56.41,56.34,56.35,21910.0,56.34,56.41,56.34,56.35,21910.0
2025-01-14 10:20:00,56.33,56.39,56.28,56.35,34018.0,56.33,56.39,56.28,56.35,34018.0
2025-01-14 10:25:00,56.36,56.37,56.26,56.3,14878.0,56.36,56.37,56.26,56.3,14878.0
2025-01-14 10:30:00,56.31,56.34,56.27,56.3,15752.0,56.31,56.34,56.27,56.3,15752.0
2025-01-14 10:35:00,56.3,56.35,56.22,56.22,20335.0,56.3,56.35,56.22,56.22,20335.0
2025-01-14 10:40:00,56.23,56.33,56.21,56.3,26489.0,56.23,56.33,56.21,56.3,26489.0
2025-01-14 10:45:00,56.3,56.3,56.18,56.18,28440.0,56.3,56.3,56.18,56.18,28440.0
2025-01-14 10:50:00,56.17,56.2,56.1,56.2,26635.0,56.17,56.2,56.1,56.2,26635.0
2025-01-14 10:55:00,56.21,56.21,56.09,56.11,16851.0,56.21,56.21,56.09,56.11,16851.0
2025-01-14 11:00:00,56.11,56.12,56.0,56.04,10277.0,56.11,56.12,56.0,56.04,10277.0
2025-01-14 11:05:00,56.04,56.06,56.02,56.05,11937.0,56.04,56.06,56.02,56.05,11937.0
2025-01-14 11:10:00,56.05,56.06,55.91,55.92,64063.0,56.05,56.06,55.91,55.92,64063.0
2025-01-14 11:15:00,55.92,55.92,55.81,55.85,60084.0,55.92,55.92,55.81,55.85,60084.0
2025-01-14 11:20:00,55.84,55.9,55.84,55.88,15138.0,55.84,55.9,55.84,55.88,15138.0
2025-01-14 11:25:00,55.88,55.93,55.8,55.8,13854.0,55.88,55.93,55.8,55.8,13854.0
2025-01-14 11:30:00,55.8,55.85,55.79,55.82,13049.0,55.8,55.85,55.79,55.82,13049.0
2025-01-14 11:35:00,55.82,55.82,55.7,55.72,6113.0,55.82,55.82,55.7,55.72,6113.0
2025-01-14 11:40:00,55.72,55.72,55.64,55.69,12444.0,55.72,55.72,55.64,55.69,12444.0
2025-01-14 11:45:00,55.7,55.71,55.65,55.71,12392.0,55.7,55.71,55.65,55.71,12392.0
2025-01-14 11:50:00,55.69,55.72,55.67,55.72,7869.0,55.69,55.72,55.67,55.72,7869.0
2025-01-14 11:55:00,55.72,55.73,55.63,55.64,14839.0,55.72,55.73,55.63,55.64,14839.0
2025-01-14 12:00:00,55.63,55.68,55.62,55.68,10308.0,55.63,55.68,55.62,55.68,10308.0
2025-01-14 12:05:00,55.68,55.73,55.66,55.72,7485.0,55.68,55.73,55.66,55.72,7485.0
2025-01-14 12:10:00,55.72,55.77,55.72,55.73,56047.0,55.72,55.77,55.72,55.73,56047.0
2025-01-14 12:15:00,55.73,55.8,55.71,55.75,9883.0,55.73,55.8,55.71,55.75,9883.0
2025-01-14 12:20:00,55.77,55.77,55.72,55.75,13491.0,55.77,55.77,55.72,55.75,13491.0
2025-01-14 12:25:00,55.75,55.81,55.73,55.79,13325.0,55.75,55.81,55.73,55.79,13325.0
2025-01-14 12:30:00,55.79,55.8,55.67,55.68,20469.0,55.79,55.8,55.67,55.68,20469.0
2025-01-14 12:35:00,55.67,55.78,55.63,55.77,22433.0,55.67,55.78,55.63,55.77,22433.0
2025-01-14 12:40:00,55.77,55.83,55.75,55.81,4595.0,55.77,55.83,55.75,55.81,4595.0
2025-01-14 12:45:00,55.82,55.82,55.78,55.82,5577.0,55.82,55.82,55.78,55.82,5577.0
2025-01-14 12:50:00,55.82,55.84,55.73,55.74,14688.0,55.82,55.84,55.73,55.74,14688.0
2025-01-14 12:55:00,55.75,55.75,55.69,55.74,9245.0,55.75,55.75,55.69,55.74,9245.0
2025-01-14 13:00:00,55.73,55.81,55.72,55.79,21675.0,55.73,55.81,55.72,55.79,21675.0
2025-01-14 13:05:00,55.78,55.8,55.77,55.78,14049.0,55.78,55.8,55.77,55.78,14049.0
2025-01-14 13:10:00,55.8,55.81,55.76,55.8,18960.0,55.8,55.81,55.76,55.8,18960.0
2025-01-14 13:15:00,55.8,55.89,55.78,55.85,21759.0,55.8,55.89,55.78,55.85,21759.0
2025-01-14 13:20:00,55.87,55.92,55.87,55.91,2535.0,55.87,55.92,55.87,55.91,2535.0
2025-01-14 13:25:00,55.93,55.97,55.91,55.96,4094.0,55.93,55.97,55.91,55.96,4094.0
2025-01-14 13:30:00,55.95,55.95,55.93,55.95,3388.0,55.95,55.95,55.93,55.95,3388.0
2025-01-14 13:35:00,55.95,55.96,55.91,55.95,7505.0,55.95,55.96,55.91,55.95,7505.0
2025-01-14 13:40:00,55.96,56.0,55.96,56.0,6593.0,55.96,56.0,55.96,56.0,6593.0
2025-01-14 13:45:00,55.99,56.04,55.97,56.0,27423.0,55.99,56.04,55.97,56.0,27423.0
2025-01-14 13:50:00,55.99,56.02,55.98,56.02,8261.0,55.99,56.02,55.98,56.02,8261.0
2025-01-14 13:55:00,56.02,56.02,55.96,55.98,15298.0,56.02,56.02,55.96,55.98,15298.0
2025-01-14 14:00:00,55.98,56.04,55.98,56.03,32190.0,55.98,56.04,55.98,56.03,32190.0
2025-01-14 14:05:00,56.02,56.07,56.02,56.06,12648.0,56.02,56.07,56.02,56.06,12648.0
2025-01-14 14:10:00,56.06,56.12,56.05,56.12,11863.0,56.06,56.12,56.05,56.12,11863.0
2025-01-14 14:15:00,56.12,56.16,56.11,56.14,10475.0,56.12,56.16,56.11,56.14,10475.0
2025-01-14 14:20:00,56.13,56.14,56.1,56.12,14730.0,56.13,56.14,56.1,56.12,14730.0
2025-01-14 14:25:00,56.12,56.15,56.04,56.05,24399.0,56.12,56.15,56.04,56.05,24399.0
2025-01-14 14:30:00,56.05,56.14,56.03,56.12,18477.0,56.05,56.14,56.03,56.12,18477.0
2025-01-14 14:35:00,56.12,56.14,56.11,56.13,7091.0,56.12,56.14,56.11,56.13,7091.0
2025-01-14 14:40:00,56.13,56.13,56.09,56.11,10331.0,56.13,56.13,56.09,56.11,10331.0
2025-01-14 14:45:00,56.12,56.12,56.07,56.1,9101.0,56.12,56.12,56.07,56.1,9101.0
2025-01-14 14:50:00,56.09,56.09,55.99,55.99,6249.0,56.09,56.09,55.99,55.99,6249.0
2025-01-14 14:55:00,55.99,56.0,55.92,55.94,16184.0,55.99,56.0,55.92,55.94,16184.0
2025-01-14 15:00:00,55.94,55.94,55.82,55.85,38910.0,55.94,55.94,55.82,55.85,38910.0
2025-01-14 15:05:00,55.85,55.94,55.85,55.92,37792.0,55.85,55.94,55.85,55.92,37792.0
2025-01-14 15:10:00,55.92,55.96,55.89,55.94,21467.0,55.92,55.96,55.89,55.94,21467.0
2025-01-14 15:15:00,55.94,55.99,55.93,55.98,19519.0,55.94,55.99,55.93,55.98,19519.0
2025-01-14 15:20:00,55.98,56.02,55.94,55.99,17009.0,55.98,56.02,55.94,55.99,17009.0
2025-01-14 15:25:00,55.99,56.03,55.96,56.03,15923.0,55.99,56.03,55.96,56.03,15923.0
2025-01-14 15:30:00,56.04,56.05,55.99,56.0,13358.0,56.04,56.05,55.99,56.0,13358.0
2025-01-14 15:35:00,56.01,56.06,56.0,56.01,19834.0,56.01,56.06,56.0,56.01,19834.0
2025-01-14 15:40:00,56.02,56.11,56.0,56.11,28420.0,56.02,56.11,56.0,56.11,28420.0
2025-01-14 15:45:00,56.1,56.15,56.07,56.12,24766.0,56.1,56.15,56.07,56.12,24766.0
2025-01-14 15:50:00,56.11,56.3,56.11,56.29,92172.0,56.11,56.3,56.11,56.29,92172.0
2025-01-14 15:55:00,56.29,56.29,56.17,56.24,180980.0,56.29,56.29,56.17,56.24,180980.0
2025-01-15 09:30:00,57.14,57.33,57.0,57.0,111088.0,57.14,57.33,57.0,57.0,111088.0
2025-01-15 09:35:00,57.08,57.16,57.01,57.14,5915.0,57.08,57.16,57.01,57.14,5915.0
2025-01-15 09:40:00,57.16,57.21,57.09,57.14,26904.0,57.16,57.21,57.09,57.14,26904.0
2025-01-15 09:45:00,57.14,57.2,57.09,57.16,31250.0,57.14,57.2,57.09,57.16,31250.0
2025-01-15 09:50:00,57.16,57.19,57.11,57.17,6969.0,57.16,57.19,57.11,57.17,6969.0
2025-01-15 09:55:00,57.17,57.23,57.14,57.22,12980.0,57.17,57.23,57.14,57.22,12980.0
2025-01-15 10:00:00,57.22,57.23,57.12,57.15,29319.0,57.22,57.23,57.12,57.15,29319.0
2025-01-15 10:05:00,57.14,57.19,57.05,57.15,26234.0,57.14,57.19,57.05,57.15,26234.0
2025-01-15 10:10:00,57.13,57.16,57.1,57.14,10971.0,57.13,57.16,57.1,57.14,10971.0
2025-01-15 10:15:00,57.14,57.15,57.11,57.13,11046.0,57.14,57.15,57.11,57.13,11046.0
2025-01-15 10:20:00,57.11,57.13,57.02,57.13,81002.0,57.11,57.13,57.02,57.13,81002.0
2025-01-15 10:25:00,57.13,57.15,57.09,57.12,15481.0,57.13,57.15,57.09,57.12,15481.0
2025-01-15 10:30:00,57.12,57.14,57.02,57.03,66844.0,57.12,57.14,57.02,57.03,66844.0
2025-01-15 10:35:00,57.03,57.04,56.94,57.0,19587.0,57.03,57.04,56.94,57.0,19587.0
2025-01-15 10:40:00,56.98,57.02,56.95,56.97,7708.0,56.98,57.02,56.95,56.97,7708.0
2025-01-15 10:45:00,56.94,56.94,56.83,56.84,16938.0,56.94,56.94,56.83,56.84,16938.0
2025-01-15 10:50:00,56.81,56.87,56.79,56.84,11037.0,56.81,56.87,56.79,56.84,11037.0
2025-01-15 10:55:00,56.85,56.87,56.81,56.82,7533.0,56.85,56.87,56.81,56.82,7533.0
2025-01-15 11:00:00,56.82,56.86,56.78,56.81,32067.0,56.82,56.86,56.78,56.81,32067.0
2025-01-15 11:05:00,56.81,56.85,56.74,56.77,29913.0,56.81,56.85,56.74,56.77,29913.0
2025-01-15 11:10:00,56.79,56.82,56.66,56.7,135537.0,56.79,56.82,56.66,56.7,135537.0
2025-01-15 11:15:00,56.7,56.7,56.65,56.67,9316.0,56.7,56.7,56.65,56.67,9316.0
2025-01-15 11:20:00,56.68,56.74,56.63,56.72,19190.0,56.68,56.74,56.63,56.72,19190.0
2025-01-15 11:25:00,56.71,56.74,56.68,56.68,6729.0,56.71,56.74,56.68,56.68,6729.0
2025-01-15 11:30:00,56.68,56.68,56.53,56.61,27920.0,56.68,56.68,56.53,56.61,27920.0
2025-01-15 11:35:00,56.6,56.66,56.57,56.58,15281.0,56.6,56.66,56.57,56.58,15281.0
2025-01-15 11:40:00,56.59,56.6,56.47,56.47,11668.0,56.59,56.6,56.47,56.47,11668.0
2025-01-15 11:45:00,56.47,56.49,56.41,56.42,15748.0,56.47,56.49,56.41,56.42,15748.0
2025-01-15 11:50:00,56.42,56.44,56.38,56.41,19890.0,56.42,56.44,56.38,56.41,19890.0
2025-01-15 11:55:00,56.41,56.49,56.39,56.47,17864.0,56.41,56.49,56.39,56.47,17864.0
2025-01-15 12:00:00,56.48,56.58,56.45,56.55,110642.0,56.48,56.58,56.45,56.55,110642.0
2025-01-15 12:05:00,56.56,56.66,56.56,56.66,3457.0,56.56,56.66,56.56,56.66,3457.0
2025-01-15 12:10:00,56.65,56.69,56.63,56.67,9804.0,56.65,56.69,56.63,56.67,9804.0
2025-01-15 12:15:00,56.68,56.75,56.67,56.69,7393.0,56.68,56.75,56.67,56.69,7393.0
2025-01-15 12:20:00,56.68,56.72,56.56,56.6,61526.0,56.68,56.72,56.56,56.6,61526.0
2025-01-15 12:25:00,56.6,56.67,56.58,56.67,4510.0,56.6,56.67,56.58,56.67,4510.0
2025-01-15 12:30:00,56.67,56.69,56.65,56.68,5043.0,56.67,56.69,56.65,56.68,5043.0
2025-01-15 12:35:00,56.68,56.73,56.67,56.7,7994.0,56.68,56.73,56.67,56.7,7994.0
2025-01-15 12:40:00,56.71,56.71,56.67,56.71,4926.0,56.71,56.71,56.67,56.71,4926.0
2025-01-15 12:45:00,56.71,56.71,56.66,56.67,5907.0,56.71,56.71,56.66,56.67,5907.0
2025-01-15 12:50:00,56.66,56.66,56.6,56.64,28516.0,56.66,56.66,56.6,56.64,28516.0
2025-01-15 12:55:00,56.64,56.65,56.59,56.61,23137.0,56.64,56.65,56.59,56.61,23137.0
2025-01-15 13:00:00,56.61,56.66,56.6,56.65,13036.0,56.61,56.66,56.6,56.65,13036.0
2025-01-15 13:05:00,56.67,56.67,56.58,56.58,9098.0,56.67,56.67,56.58,56.58,9098.0
2025-01-15 13:10:00,56.59,56.65,56.58,56.62,12087.0,56.59,56.65,56.58,56.62,12087.0
2025-01-15 13:15:00,56.61,56.73,56.6,56.72,11660.0,56.61,56.73,56.6,56.72,11660.0
2025-01-15 13:20:00,56.71,56.72,56.67,56.69,5373.0,56.71,56.72,56.67,56.69,5373.0
2025-01-15 13:25:00,56.68,56.69,56.63,56.64,23271.0,56.68,56.69,56.63,56.64,23271.0
2025-01-15 13:30:00,56.64,56.66,56.63,56.64,9169.0,56.64,56.66,56.63,56.64,9169.0
2025-01-15 13:35:00,56.64,56.65,56.6,56.64,10898.0,56.64,56.65,56.6,56.64,10898.0
2025-01-15 13:40:00,56.63,56.65,56.61,56.64,13858.0,56.63,56.65,56.61,56.64,13858.0
2025-01-15 13:45:00,56.63,56.63,56.58,56.58,8338.0,56.63,56.63,56.58,56.58,8338.0
2025-01-15 13:50:00,56.58,56.65,56.58,56.63,9896.0,56.58,56.65,56.58,56.63,9896.0
2025-01-15 13:55:00,56.63,56.66,56.61,56.65,12984.0,56.63,56.66,56.61,56.65,12984.0
2025-01-15 14:00:00,56.65,56.7,56.63,56.65,48134.0,56.65,56.7,56.63,56.65,48134.0
2025-01-15 14:05:00,56.65,56.65,56.61,56.62,9982.0,56.65,56.65,56.61,56.62,9982.0
2025-01-15 14:10:00,56.61,56.65,56.6,56.64,24247.0,56.61,56.65,56.6,56.64,24247.0
2025-01-15 14:15:00,56.64,56.65,56.61,56.62,10289.0,56.64,56.65,56.61,56.62,10289.0
2025-01-15 14:20:00,56.62,56.62,56.59,56.6,37088.0,56.62,56.62,56.59,56.6,37088.0
2025-01-15 14:25:00,56.61,56.72,56.6,56.72,22268.0,56.61,56.72,56.6,56.72,22268.0
2025-01-15 14:30:00,56.73,56.81,56.73,56.78,17436.0,56.73,56.81,56.73,56.78,17436.0
2025-01-15 14:35:00,56.79,56.8,56.77,56.79,13154.0,56.79,56.8,56.77,56.79,13154.0
2025-01-15 14:40:00,56.79,56.79,56.72,56.74,40195.0,56.79,56.79,56.72,56.74,40195.0
2025-01-15 14:45:00,56.74,56.76,56.73,56.75,8455.0,56.74,56.76,56.73,56.75,8455.0
2025-01-15 14:50:00,56.75,56.78,56.73,56.75,94933.0,56.75,56.78,56.73,56.75,94933.0
2025-01-15 14:55:00,56.75,56.76,56.71,56.72,8011.0,56.75,56.76,56.71,56.72,8011.0
2025-01-15 15:00:00,56.73,56.75,56.72,56.74,11360.0,56.73,56.75,56.72,56.74,11360.0
2025-01-15 15:05:00,56.73,56.75,56.72,56.73,20252.0,56.73,56.75,56.72,56.73,20252.0
2025-01-15 15:10:00,56.73,56.75,56.7,56.7,15147.0,56.73,56.75,56.7,56.7,15147.0
2025-01-15 15:15:00,56.7,56.72,56.69,56.7,15535.0,56.7,56.72,56.69,56.7,15535.0
2025-01-15 15:20:00,56.7,56.72,56.69,56.72,12783.0,56.7,56.72,56.69,56.72,12783.0
2025-01-15 15:25:00,56.71,56.73,56.69,56.7,12667.0,56.71,56.73,56.69,56.7,12667.0
2025-01-15 15:30:00,56.7,56.71,56.68,56.69,23813.0,56.7,56.71,56.68,56.69,23813.0
2025-01-15 15:35:00,56.69,56.69,56.6,56.63,47145.0,56.69,56.69,56.6,56.63,47145.0
2025-01-15 15:40:00,56.62,56.62,56.55,56.55,40277.0,56.62,56.62,56.55,56.55,40277.0
2025-01-15 15:45:00,56.55,56.57,56.49,56.5,48084.0,56.55,56.57,56.49,56.5,48084.0
2025-01-15 15:50:00,56.49,56.52,56.43,56.46,122731.0,56.49,56.52,56.43,56.46,122731.0
2025-01-15 15:55:00,56.46,56.49,56.31,56.38,423081.0,56.46,56.49,56.31,56.38,423081.0
2025-01-16 09:30:00,56.46,56.49,56.33,56.38,38338.0,56.46,56.49,56.33,56.38,38338.0
2025-01-16 09:35:00,56.39,56.54,56.33,56.52,29488.0,56.39,56.54,56.33,56.52,29488.0
2025-01-16 09:40:00,56.52,56.55,56.43,56.43,11335.0,56.52,56.55,56.43,56.43,11335.0
2025-01-16 09:45:00,56.44,56.52,56.43,56.47,9014.0,56.44,56.52,56.43,56.47,9014.0
2025-01-16 09:50:00,56.48,56.49,56.41,56.49,5651.0,56.48,56.49,56.41,56.49,5651.0
2025-01-16 09:55:00,56.5,56.51,56.44,56.47,3409.0,56.5,56.51,56.44,56.47,3409.0
2025-01-16 10:00:00,56.43,56.43,56.33,56.34,6531.0,56.43,56.43,56.33,56.34,6531.0
2025-01-16 10:05:00,56.37,56.53,56.35,56.53,4281.0,56.37,56.53,56.35,56.53,4281.0
2025-01-16 10:10:00,56.53,56.54,56.46,56.5,17367.0,56.53,56.54,56.46,56.5,17367.0
2025-01-16 10:15:00,56.48,56.51,56.45,56.5,15284.0,56.48,56.51,56.45,56.5,15284.0
2025-01-16 10:20:00,56.48,56.55,56.48,56.54,11059.0,56.48,56.55,56.48,56.54,11059.0
2025-01-16 10:25:00,56.53,56.53,56.38,56.47,6467.0,56.53,56.53,56.38,56.47,6467.0
2025-01-16 10:30:00,56.49,56.53,56.47,56.52,15279.0,56.49,56.53,56.47,56.52,15279.0
2025-01-16 10:35:00,56.51,56.58,56.48,56.57,13093.0,56.51,56.58,56.48,56.57,13093.0
2025-01-16 10:40:00,56.58,56.58,56.47,56.55,9972.0,56.58,56.58,56.47,56.55,9972.0
2025-01-16 10:45:00,56.55,56.62,56.54,56.61,11316.0,56.55,56.62,56.54,56.61,11316.0
2025-01-16 10:50:00,56.61,56.77,56.6,56.76,12456.0,56.61,56.77,56.6,56.76,12456.0
2025-01-16 10:55:00,56.77,56.81,56.75,56.81,16545.0,56.77,56.81,56.75,56.81,16545.0
2025-01-16 11:00:00,56.82,56.85,56.79,56.84,54828.0,56.82,56.85,56.79,56.84,54828.0
2025-01-16 11:05:00,56.84,56.88,56.79,56.85,18565.0,56.84,56.88,56.79,56.85,18565.0
2025-01-16 11:10:00,56.84,56.86,56.73,56.73,13890.0,56.84,56.86,56.73,56.73,13890.0
2025-01-16 11:15:00,56.74,56.76,56.66,56.68,7110.0,56.74,56.76,56.66,56.68,7110.0
2025-01-16 11:20:00,56.7,56.77,56.65,56.77,9891.0,56.7,56.77,56.65,56.77,9891.0
2025-01-16 11:25:00,56.77,56.81,56.77,56.79,4102.0,56.77,56.81,56.77,56.79,4102.0
2025-01-16 11:30:00,56.79,56.81,56.75,56.75,15461.0,56.79,56.81,56.75,56.75,15461.0
2025-01-16 11:35:00,56.74,56.77,56.71,56.72,7205.0,56.74,56.77,56.71,56.72,7205.0
2025-01-16 11:40:00,56.74,56.76,56.7,56.75,9826.0,56.74,56.76,56.7,56.75,9826.0
2025-01-16 11:45:00,56.75,56.79,56.72,56.79,9006.0,56.75,56.79,56.72,56.79,9006.0
2025-01-16 11:50:00,56.78,56.81,56.75,56.8,4897.0,56.78,56.81,56.75,56.8,4897.0
2025-01-16 11:55:00,56.8,56.83,56.79,56.79,15486.0,56.8,56.83,56.79,56.79,15486.0
2025-01-16 12:00:00,56.79,56.81,56.78,56.8,14141.0,56.79,56.81,56.78,56.8,14141.0
2025-01-16 12:05:00,56.8,56.81,56.79,56.8,8001.0,56.8,56.81,56.79,56.8,8001.0
2025-01-16 12:10:00,56.8,56.8,56.77,56.77,8299.0,56.8,56.8,56.77,56.77,8299.0
2025-01-16 12:15:00,56.77,56.77,56.72,56.75,18938.0,56.77,56.77,56.72,56.75,18938.0
2025-01-16 12:20:00,56.75,56.77,56.73,56.77,4514.0,56.75,56.77,56.73,56.77,4514.0
2025-01-16 12:25:00,56.75,56.78,56.74,56.78,6587.0,56.75,56.78,56.74,56.78,6587.0
2025-01-16 12:30:00,56.77,56.78,56.73,56.73,4702.0,56.77,56.78,56.73,56.73,4702.0
2025-01-16 12:35:00,56.74,56.74,56.69,56.69,4672.0,56.74,56.74,56.69,56.69,4672.0
2025-01-16 12:40:00,56.69,56.69,56.66,56.67,4962.0,56.69,56.69,56.66,56.67,4962.0
2025-01-16 12:45:00,56.67,56.68,56.65,56.68,5834.0,56.67,56.68,56.65,56.68,5834.0
2025-01-16 12:50:00,56.68,56.69,56.65,56.65,15202.0,56.68,56.69,56.65,56.65,15202.0
2025-01-16 12:55:00,56.67,56.68,56.66,56.66,2118.0,56.67,56.68,56.66,56.66,2118.0
2025-01-16 13:00:00,56.67,56.73,56.66,56.73,4650.0,56.67,56.73,56.66,56.73,4650.0
2025-01-16 13:05:00,56.72,56.75,56.67,56.69,9339.0,56.72,56.75,56.67,56.69,9339.0
2025-01-16 13:10:00,56.69,56.71,56.68,56.68,4698.0,56.69,56.71,56.68,56.68,4698.0
2025-01-16 13:15:00,56.68,56.69,56.67,56.69,4461.0,56.68,56.69,56.67,56.69,4461.0
2025-01-16 13:20:00,56.71,56.73,56.69,56.71,5182.0,56.71,56.73,56.69,56.71,5182.0
2025-01-16 13:25:00,56.71,56.71,56.66,56.67,6950.0,56.71,56.71,56.66,56.67,6950.0
2025-01-16 13:30:00,56.67,56.74,56.64,56.7,7280.0,56.67,56.74,56.64,56.7,7280.0
2025-01-16 13:35:00,56.7,56.71,56.62,56.63,6310.0,56.7,56.71,56.62,56.63,6310.0
2025-01-16 13:40:00,56.63,56.65,56.6,56.63,16203.0,56.63,56.65,56.6,56.63,16203.0
2025-01-16 13:45:00,56.62,56.63,56.54,56.58,13141.0,56.62,56.63,56.54,56.58,13141.0
2025-01-16 13:50:00,56.59,56.63,56.55,56.6,16036.0,56.59,56.63,56.55,56.6,16036.0
2025-01-16 13:55:00,56.61,56.61,56.53,56.54,12149.0,56.61,56.61,56.53,56.54,12149.0
2025-01-16 14:00:00,56.53,56.6,56.51,56.59,14471.0,56.53,56.6,56.51,56.59,14471.0
2025-01-16 14:05:00,56.6,56.64,56.6,56.64,3951.0,56.6,56.64,56.6,56.64,3951.0
2025-01-16 14:10:00,56.63,56.64,56.61,56.62,6173.0,56.63,56.64,56.61,56.62,6173.0
2025-01-16 14:15:00,56.62,56.64,56.61,56.63,7593.0,56.62,56.64,56.61,56.63,7593.0
2025-01-16 14:20:00,56.63,56.64,56.55,56.57,6954.0,56.63,56.64,56.55,56.57,6954.0
2025-01-16 14:25:00,56.57,56.63,56.57,56.6,11223.0,56.57,56.63,56.57,56.6,11223.0
2025-01-16 14:30:00,56.61,56.62,56.59,56.62,5955.0,56.61,56.62,56.59,56.62,5955.0
2025-01-16 14:35:00,56.61,56.63,56.59,56.62,5137.0,56.61,56.63,56.59,56.62,5137.0
2025-01-16 14:40:00,56.61,56.62,56.58,56.59,8025.0,56.61,56.62,56.58,56.59,8025.0
2025-01-16 14:45:00,56.6,56.63,56.59,56.6,7174.0,56.6,56.63,56.59,56.6,7174.0
2025-01-16 14:50:00,56.6,56.6,56.56,56.6,7497.0,56.6,56.6,56.56,56.6,7497.0
2025-01-16 14:55:00,56.59,56.61,56.56,56.56,10012.0,56.59,56.61,56.56,56.56,10012.0
2025-01-16 15:00:00,56.55,56.6,56.55,56.6,8954.0,56.55,56.6,56.55,56.6,8954.0
2025-01-16 15:05:00,56.59,56.63,56.58,56.62,12293.0,56.59,56.63,56.58,56.62,12293.0
2025-01-16 15:10:00,56.62,56.62,56.56,56.57,8550.0,56.62,56.62,56.56,56.57,8550.0
2025-01-16 15:15:00,56.57,56.59,56.53,56.54,9518.0,56.57,56.59,56.53,56.54,9518.0
2025-01-16 15:20:00,56.54,56.57,56.52,56.55,19328.0,56.54,56.57,56.52,56.55,19328.0
2025-01-16 15:25:00,56.55,56.6,56.55,56.56,11895.0,56.55,56.6,56.55,56.56,11895.0
2025-01-16 15:30:00,56.56,56.64,56.56,56.64,18363.0,56.56,56.64,56.56,56.64,18363.0
2025-01-16 15:35:00,56.63,56.65,56.6,56.64,19608.0,56.63,56.65,56.6,56.64,19608.0
2025-01-16 15:40:00,56.64,56.68,56.62,56.65,18620.0,56.64,56.68,56.62,56.65,18620.0
2025-01-16 15:45:00,56.65,56.65,56.59,56.61,25064.0,56.65,56.65,56.59,56.61,25064.0
2025-01-16 15:50:00,56.6,56.62,56.55,56.58,78646.0,56.6,56.62,56.55,56.58,78646.0
2025-01-16 15:55:00,56.58,56.58,56.39,56.4,290029.0,56.58,56.58,56.39,56.4,290029.0
2025-01-17 09:30:00,56.98,57.27,56.81,56.81,656033.0,56.98,57.27,56.81,56.81,656033.0
2025-01-17 09:35:00,56.81,56.95,56.71,56.71,9832.0,56.81,56.95,56.71,56.71,9832.0
2025-01-17 09:40:00,56.74,56.85,56.72,56.81,5561.0,56.74,56.85,56.72,56.81,5561.0
2025-01-17 09:45:00,56.82,56.93,56.78,56.93,22110.0,56.82,56.93,56.78,56.93,22110.0
2025-01-17 09:50:00,56.93,56.93,56.77,56.8,3777.0,56.93,56.93,56.77,56.8,3777.0
2025-01-17 09:55:00,56.8,56.8,56.67,56.76,8526.0,56.8,56.8,56.67,56.76,8526.0
2025-01-17 10:00:00,56.76,56.81,56.7,56.77,11585.0,56.76,56.81,56.7,56.77,11585.0
2025-01-17 10:05:00,56.81,56.81,56.7,56.71,5089.0,56.81,56.81,56.7,56.71,5089.0
2025-01-17 10:10:00,56.72,56.77,56.71,56.71,9218.0,56.72,56.77,56.71,56.71,9218.0
2025-01-17 10:15:00,56.73,56.81,56.72,56.77,7626.0,56.73,56.81,56.72,56.77,7626.0
2025-01-17 10:20:00,56.77,56.81,56.74,56.81,16259.0,56.77,56.81,56.74,56.81,16259.0
2025-01-17 10:25:00,56.82,56.89,56.78,56.85,11500.0,56.82,56.89,56.78,56.85,11500.0
2025-01-17 10:30:00,56.85,56.94,56.85,56.93,20281.0,56.85,56.94,56.85,56.93,20281.0
2025-01-17 10:35:00,56.92,56.98,56.91,56.95,4529.0,56.92,56.98,56.91,56.95,4529.0
2025-01-17 10:40:00,56.94,56.96,56.88,56.89,5474.0,56.94,56.96,56.88,56.89,5474.0
2025-01-17 10:45:00,56.89,56.96,56.89,56.96,7190.0,56.89,56.96,56.89,56.96,7190.0
2025-01-17 10:50:00,56.99,57.02,56.95,56.99,16431.0,56.99,57.02,56.95,56.99,16431.0
2025-01-17 10:55:00,56.99,56.99,56.92,56.96,5488.0,56.99,56.99,56.92,56.96,5488.0
2025-01-17 11:00:00,56.95,57.03,56.93,56.96,15923.0,56.95,57.03,56.93,56.96,15923.0
2025-01-17 11:05:00,56.97,57.02,56.96,57.01,11569.0,56.97,57.02,56.96,57.01,11569.0
2025-01-17 11:10:00,57.0,57.0,56.91,56.96,12739.0,57.0,57.0,56.91,56.96,12739.0
2025-01-17 11:15:00,56.97,57.01,56.94,56.97,12226.0,56.97,57.01,56.94,56.97,12226.0
2025-01-17 11:20:00,56.97,56.98,56.94,56.96,8106.0,56.97,56.98,56.94,56.96,8106.0
2025-01-17 11:25:00,56.98,56.99,56.91,56.91,11425.0,56.98,56.99,56.91,56.91,11425.0
2025-01-17 11:30:00,56.9,56.93,56.83,56.84,23880.0,56.9,56.93,56.83,56.84,23880.0
2025-01-17 11:35:00,56.84,56.91,56.84,56.9,9131.0,56.84,56.91,56.84,56.9,9131.0
2025-01-17 11:40:00,56.9,56.97,56.9,56.94,11181.0,56.9,56.97,56.9,56.94,11181.0
2025-01-17 11:45:00,56.94,56.96,56.91,56.91,6424.0,56.94,56.96,56.91,56.91,6424.0
2025-01-17 11:50:00,56.92,56.94,56.9,56.92,8362.0,56.92,56.94,56.9,56.92,8362.0
2025-01-17 11:55:00,56.93,56.96,56.9,56.94,15475.0,56.93,56.96,56.9,56.94,15475.0
2025-01-17 12:00:00,56.92,56.92,56.86,56.88,9581.0,56.92,56.92,56.86,56.88,9581.0
2025-01-17 12:05:00,56.9,56.9,56.86,56.89,3155.0,56.9,56.9,56.86,56.89,3155.0
2025-01-17 12:10:00,56.87,56.92,56.87,56.92,6733.0,56.87,56.92,56.87,56.92,6733.0
2025-01-17 12:15:00,56.92,56.95,56.91,56.93,6989.0,56.92,56.95,56.91,56.93,6989.0
2025-01-17 12:20:00,56.94,56.96,56.93,56.94,9674.0,56.94,56.96,56.93,56.94,9674.0
2025-01-17 12:25:00,56.94,56.95,56.92,56.93,7084.0,56.94,56.95,56.92,56.93,7084.0
2025-01-17 12:30:00,56.92,56.97,56.92,56.96,9171.0,56.92,56.97,56.92,56.96,9171.0
2025-01-17 12:35:00,56.96,57.01,56.94,57.01,10094.0,56.96,57.01,56.94,57.01,10094.0
2025-01-17 12:40:00,57.01,57.01,56.96,56.98,11841.0,57.01,57.01,56.96,56.98,11841.0
2025-01-17 12:45:00,56.98,57.15,56.98,57.15,198102.0,56.98,57.15,56.98,57.15,198102.0
2025-01-17 12:50:00,57.13,57.18,57.13,57.15,12209.0,57.13,57.18,57.13,57.15,12209.0
2025-01-17 12:55:00,57.16,57.17,57.11,57.16,15632.0,57.16,57.17,57.11,57.16,15632.0
2025-01-17 13:00:00,57.17,57.17,57.11,57.16,10099.0,57.17,57.17,57.11,57.16,10099.0
2025-01-17 13:05:00,57.14,57.17,57.14,57.17,9364.0,57.14,57.17,57.14,57.17,9364.0
2025-01-17 13:10:00,57.17,57.23,57.17,57.23,6203.0,57.17,57.23,57.17,57.23,6203.0
2025-01-17 13:15:00,57.22,57.24,57.16,57.16,7678.0,57.22,57.24,57.16,57.16,7678.0
2025-01-17 13:20:00,57.17,57.19,57.16,57.16,7655.0,57.17,57.19,57.16,57.16,7655.0
2025-01-17 13:25:00,57.17,57.17,57.12,57.15,10660.0,57.17,57.17,57.12,57.15,10660.0
2025-01-17 13:30:00,57.14,57.17,57.11,57.15,10326.0,57.14,57.17,57.11,57.15,10326.0
2025-01-17 13:35:00,57.14,57.15,57.12,57.15,12864.0,57.14,57.15,57.12,57.15,12864.0
2025-01-17 13:40:00,57.14,57.14,57.07,57.08,11821.0,57.14,57.14,57.07,57.08,11821.0
2025-01-17 13:45:00,57.08,57.21,57.08,57.16,92016.0,57.08,57.21,57.08,57.16,92016.0
2025-01-17 13:50:00,57.16,57.17,57.13,57.14,13234.0,57.16,57.17,57.13,57.14,13234.0
2025-01-17 13:55:00,57.13,57.14,57.05,57.09,19324.0,57.13,57.14,57.05,57.09,19324.0
2025-01-17 14:00:00,57.09,57.14,57.07,57.13,12341.0,57.09,57.14,57.07,57.13,12341.0
2025-01-17 14:05:00,57.13,57.21,57.13,57.2,10234.0,57.13,57.21,57.13,57.2,10234.0
2025-01-17 14:10:00,57.2,57.22,57.19,57.2,9818.0,57.2,57.22,57.19,57.2,9818.0
2025-01-17 14:15:00,57.2,57.2,57.15,57.16,9396.0,57.2,57.2,57.15,57.16,9396.0
2025-01-17 14:20:00,57.16,57.24,57.16,57.23,13273.0,57.16,57.24,57.16,57.23,13273.0
2025-01-17 14:25:00,57.22,57.25,57.21,57.21,7852.0,57.22,57.25,57.21,57.21,7852.0
2025-01-17 14:30:00,57.21,57.21,57.13,57.16,21014.0,57.21,57.21,57.13,57.16,21014.0
2025-01-17 14:35:00,57.16,57.18,57.14,57.15,12331.0,57.16,57.18,57.14,57.15,12331.0
2025-01-17 14:40:00,57.14,57.18,57.13,57.14,9377.0,57.14,57.18,57.13,57.14,9377.0
2025-01-17 14:45:00,57.14,57.14,57.11,57.12,6670.0,57.14,57.14,57.11,57.12,6670.0
2025-01-17 14:50:00,57.12,57.12,57.06,57.07,9452.0,57.12,57.12,57.06,57.07,9452.0
2025-01-17 14:55:00,57.06,57.07,57.02,57.02,14144.0,57.06,57.07,57.02,57.02,14144.0
2025-01-17 15:00:00,57.0,57.03,56.95,57.01,19204.0,57.0,57.03,56.95,57.01,19204.0
2025-01-17 15:05:00,57.01,57.08,57.01,57.06,12192.0,57.01,57.08,57.01,57.06,12192.0
2025-01-17 15:10:00,57.07,57.09,57.06,57.09,9419.0,57.07,57.09,57.06,57.09,9419.0
2025-01-17 15:15:00,57.09,57.09,57.03,57.07,14544.0,57.09,57.09,57.03,57.07,14544.0
2025-01-17 15:20:00,57.06,57.1,57.06,57.09,15584.0,57.06,57.1,57.06,57.09,15584.0
2025-01-17 15:25:00,57.09,57.09,57.05,57.06,15848.0,57.09,57.09,57.05,57.06,15848.0
2025-01-17 15:30:00,57.05,57.1,57.03,57.07,19675.0,57.05,57.1,57.03,57.07,19675.0
2025-01-17 15:35:00,57.08,57.08,57.03,57.05,15855.0,57.08,57.08,57.03,57.05,15855.0
2025-01-17 15:40:00,57.04,57.05,56.98,57.02,20325.0,57.04,57.05,56.98,57.02,20325.0
2025-01-17 15:45:00,57.02,57.05,56.88,57.04,56982.0,57.02,57.05,56.88,57.04,56982.0
2025-01-17 15:50:00,57.04,57.04,56.96,57.01,63063.0,57.04,57.04,56.96,57.01,63063.0
2025-01-17 15:55:00,57.02,57.02,56.86,56.91,151261.0,57.02,57.02,56.86,56.91,151261.0
2025-01-21 09:30:00,57.23,57.5,57.23,57.48,64468.0,57.23,57.5,57.23,57.48,64468.0
2025-01-21 09:35:00,57.46,57.47,57.39,57.42,4672.0,57.46,57.47,57.39,57.42,4672.0
2025-01-21 09:40:00,57.42,57.5,57.4,57.49,7651.0,57.42,57.5,57.4,57.49,7651.0
2025-01-21 09:45:00,57.51,57.54,57.42,57.42,12978.0,57.51,57.54,57.42,57.42,12978.0
2025-01-21 09:50:00,57.34,57.41,57.2,57.23,10229.0,57.34,57.41,57.2,57.23,10229.0
2025-01-21 09:55:00,57.23,57.31,57.2,57.23,16640.0,57.23,57.31,57.2,57.23,16640.0
2025-01-21 10:00:00,57.22,57.26,57.18,57.18,19159.0,57.22,57.26,57.18,57.18,19159.0
2025-01-21 10:05:00,57.17,57.3,57.16,57.28,6840.0,57.17,57.3,57.16,57.28,6840.0
2025-01-21 10:10:00,57.27,57.29,57.12,57.13,16646.0,57.27,57.29,57.12,57.13,16646.0
2025-01-21 10:15:00,57.12,57.31,57.12,57.27,13840.0,57.12,57.31,57.12,57.27,13840.0
2025-01-21 10:20:00,57.27,57.31,57.25,57.25,13406.0,57.27,57.31,57.25,57.25,13406.0
2025-01-21 10:25:00,57.25,57.34,57.25,57.34,6941.0,57.25,57.34,57.25,57.34,6941.0
2025-01-21 10:30:00,57.34,57.36,57.27,57.29,5141.0,57.34,57.36,57.27,57.29,5141.0
2025-01-21 10:35:00,57.28,57.33,57.24,57.33,4993.0,57.28,57.33,57.24,57.33,4993.0
2025-01-21 10:40:00,57.34,57.36,57.29,57.32,7496.0,57.34,57.36,57.29,57.32,7496.0
2025-01-21 10:45:00,57.3,57.34,57.26,57.33,5239.0,57.3,57.34,57.26,57.33,5239.0
2025-01-21 10:50:00,57.35,57.36,57.31,57.36,9117.0,57.35,57.36,57.31,57.36,9117.0
2025-01-21 10:55:00,57.37,57.44,57.35,57.43,6135.0,57.37,57.44,57.35,57.43,6135.0
2025-01-21 11:00:00,57.43,57.45,57.38,57.41,7317.0,57.43,57.45,57.38,57.41,7317.0
2025-01-21 11:05:00,57.43,57.52,57.43,57.47,9617.0,57.43,57.52,57.43,57.47,9617.0
2025-01-21 11:10:00,57.48,57.48,57.44,57.44,3602.0,57.48,57.48,57.44,57.44,3602.0
2025-01-21 11:15:00,57.44,57.46,57.4,57.43,5925.0,57.44,57.46,57.4,57.43,5925.0
2025-01-21 11:20:00,57.43,57.45,57.39,57.39,6445.0,57.43,57.45,57.39,57.39,6445.0
2025-01-21 11:25:00,57.41,57.44,57.39,57.42,5616.0,57.41,57.44,57.39,57.42,5616.0
2025-01-21 11:30:00,57.43,57.48,57.42,57.46,3232.0,57.43,57.48,57.42,57.46,3232.0
2025-01-21 11:35:00,57.48,57.51,57.43,57.44,5292.0,57.48,57.51,57.43,57.44,5292.0
2025-01-21 11:40:00,57.45,57.45,57.4,57.41,7048.0,57.45,57.45,57.4,57.41,7048.0
2025-01-21 11:45:00,57.4,57.41,57.37,57.38,11127.0,57.4,57.41,57.37,57.38,11127.0
2025-01-21 11:50:00,57.38,57.42,57.35,57.4,8410.0,57.38,57.42,57.35,57.4,8410.0
2025-01-21 11:55:00,57.41,57.41,57.32,57.33,6779.0,57.41,57.41,57.32,57.33,6779.0
2025-01-21 12:00:00,57.31,57.35,57.31,57.34,4187.0,57.31,57.35,57.31,57.34,4187.0
2025-01-21 12:05:00,57.32,57.33,57.24,57.26,65032.0,57.32,57.33,57.24,57.26,65032.0
2025-01-21 12:10:00,57.27,57.29,57.22,57.25,11029.0,57.27,57.29,57.22,57.25,11029.0
2025-01-21 12:15:00,57.28,57.31,57.24,57.25,6715.0,57.28,57.31,57.24,57.25,6715.0
2025-01-21 12:20:00,57.26,57.33,57.26,57.3,12616.0,57.26,57.33,57.26,57.3,12616.0
2025-01-21 12:25:00,57.3,57.33,57.27,57.28,11217.0,57.3,57.33,57.27,57.28,11217.0
2025-01-21 12:30:00,57.29,57.37,57.29,57.37,4263.0,57.29,57.37,57.29,57.37,4263.0
2025-01-21 12:35:00,57.37,57.4,57.35,57.35,3849.0,57.37,57.4,57.35,57.35,3849.0
2025-01-21 12:40:00,57.36,57.4,57.36,57.39,9151.0,57.36,57.4,57.36,57.39,9151.0
2025-01-21 12:45:00,57.4,57.4,57.36,57.37,3018.0,57.4,57.4,57.36,57.37,3018.0
2025-01-21 12:50:00,57.37,57.39,57.36,57.37,4739.0,57.37,57.39,57.36,57.37,4739.0
2025-01-21 12:55:00,57.38,57.41,57.38,57.4,6127.0,57.38,57.41,57.38,57.4,6127.0
2025-01-21 13:00:00,57.39,57.39,57.32,57.36,6289.0,57.39,57.39,57.32,57.36,6289.0
2025-01-21 13:05:00,57.36,57.42,57.36,57.42,5485.0,57.36,57.42,57.36,57.42,5485.0
2025-01-21 13:10:00,57.42,57.42,57.39,57.4,5940.0,57.42,57.42,57.39,57.4,5940.0
2025-01-21 13:15:00,57.4,57.41,57.38,57.39,9809.0,57.4,57.41,57.38,57.39,9809.0
2025-01-21 13:20:00,57.39,57.4,57.38,57.39,2562.0,57.39,57.4,57.38,57.39,2562.0
2025-01-21 13:25:00,57.39,57.39,57.37,57.38,3689.0,57.39,57.39,57.37,57.38,3689.0
2025-01-21 13:30:00,57.39,57.41,57.38,57.39,3852.0,57.39,57.41,57.38,57.39,3852.0
2025-01-21 13:35:00,57.39,57.53,57.39,57.5,24521.0,57.39,57.53,57.39,57.5,24521.0
2025-01-21 13:40:00,57.5,57.51,57.44,57.49,13258.0,57.5,57.51,57.44,57.49,13258.0
2025-01-21 13:45:00,57.5,57.51,57.44,57.45,18129.0,57.5,57.51,57.44,57.45,18129.0
2025-01-21 13:50:00,57.45,57.49,57.44,57.48,3119.0,57.45,57.49,57.44,57.48,3119.0
2025-01-21 13:55:00,57.48,57.53,57.47,57.52,3172.0,57.48,57.53,57.47,57.52,3172.0
2025-01-21 14:00:00,57.52,57.53,57.49,57.5,6126.0,57.52,57.53,57.49,57.5,6126.0
2025-01-21 14:05:00,57.5,57.52,57.5,57.52,4796.0,57.5,57.52,57.5,57.52,4796.0
2025-01-21 14:10:00,57.51,57.52,57.48,57.51,17347.0,57.51,57.52,57.48,57.51,17347.0
2025-01-21 14:15:00,57.53,57.56,57.5,57.5,5903.0,57.53,57.56,57.5,57.5,5903.0
2025-01-21 14:20:00,57.51,57.52,57.49,57.51,5907.0,57.51,57.52,57.49,57.51,5907.0
2025-01-21 14:25:00,57.51,57.53,57.5,57.5,14853.0,57.51,57.53,57.5,57.5,14853.0
2025-01-21 14:30:00,57.5,57.52,57.49,57.5,17296.0,57.5,57.52,57.49,57.5,17296.0
2025-01-21 14:35:00,57.5,57.5,57.41,57.43,24237.0,57.5,57.5,57.41,57.43,24237.0
2025-01-21 14:40:00,57.44,57.48,57.44,57.47,2101.0,57.44,57.48,57.44,57.47,2101.0
2025-01-21 14:45:00,57.47,57.49,57.46,57.49,6861.0,57.47,57.49,57.46,57.49,6861.0
2025-01-21 14:50:00,57.49,57.5,57.46,57.46,5542.0,57.49,57.5,57.46,57.46,5542.0
2025-01-21 14:55:00,57.47,57.5,57.47,57.49,11282.0,57.47,57.5,57.47,57.49,11282.0
2025-01-21 15:00:00,57.5,57.5,57.41,57.42,9354.0,57.5,57.5,57.41,57.42,9354.0
2025-01-21 15:05:00,57.42,57.44,57.41,57.41,8422.0,57.42,57.44,57.41,57.41,8422.0
2025-01-21 15:10:00,57.41,57.41,57.34,57.35,5824.0,57.41,57.41,57.34,57.35,5824.0
2025-01-21 15:15:00,57.35,57.38,57.34,57.38,10332.0,57.35,57.38,57.34,57.38,10332.0
2025-01-21 15:20:00,57.38,57.4,57.38,57.39,5648.0,57.38,57.4,57.38,57.39,5648.0
2025-01-21 15:25:00,57.38,57.4,57.36,57.39,13620.0,57.38,57.4,57.36,57.39,13620.0
2025-01-21 15:30:00,57.38,57.39,57.36,57.38,14792.0,57.38,57.39,57.36,57.38,14792.0
2025-01-21 15:35:00,57.38,57.38,57.32,57.35,18019.0,57.38,57.38,57.32,57.35,18019.0
2025-01-21 15:40:00,57.34,57.39,57.33,57.39,12379.0,57.34,57.39,57.33,57.39,12379.0
2025-01-21 15:45:00,57.39,57.43,57.38,57.43,12798.0,57.39,57.43,57.38,57.43,12798.0
2025-01-21 15:50:00,57.42,57.51,57.38,57.48,71396.0,57.42,57.51,57.38,57.48,71396.0
2025-01-21 15:55:00,57.42,57.48,57.39,57.42,178910.0,57.42,57.48,57.39,57.42,178910.0
2025-01-22 09:30:00,57.37,57.47,57.29,57.45,57207.0,57.37,57.47,57.29,57.45,57207.0
2025-01-22 09:35:00,57.45,57.51,57.39,57.45,14695.0,57.45,57.51,57.39,57.45,14695.0
2025-01-22 09:40:00,57.43,57.48,57.38,57.48,4259.0,57.43,57.48,57.38,57.48,4259.0
2025-01-22 09:45:00,57.49,57.56,57.43,57.45,25044.0,57.49,57.56,57.43,57.45,25044.0
2025-01-22 09:50:00,57.45,57.64,57.45,57.64,16068.0,57.45,57.64,57.45,57.64,16068.0
2025-01-22 09:55:00,57.64,57.77,57.62,57.76,9545.0,57.64,57.77,57.62,57.76,9545.0
2025-01-22 10:00:00,57.76,57.85,57.72,57.85,34289.0,57.76,57.85,57.72,57.85,34289.0
2025-01-22 10:05:00,57.83,57.85,57.77,57.79,18164.0,57.83,57.85,57.77,57.79,18164.0
2025-01-22 10:10:00,57.79,57.82,57.7,57.7,9103.0,57.79,57.82,57.7,57.7,9103.0
2025-01-22 10:15:00,57.69,57.73,57.68,57.69,8148.0,57.69,57.73,57.68,57.69,8148.0
2025-01-22 10:20:00,57.7,57.72,57.59,57.61,10934.0,57.7,57.72,57.59,57.61,10934.0
2025-01-22 10:25:00,57.6,57.65,57.6,57.65,7955.0,57.6,57.65,57.6,57.65,7955.0
2025-01-22 10:30:00,57.64,57.64,57.57,57.6,9760.0,57.64,57.64,57.57,57.6,9760.0
2025-01-22 10:35:00,57.61,57.66,57.6,57.64,3602.0,57.61,57.66,57.6,57.64,3602.0
2025-01-22 10:40:00,57.64,57.69,57.63,57.65,14140.0,57.64,57.69,57.63,57.65,14140.0
2025-01-22 10:45:00,57.66,57.68,57.63,57.63,6795.0,57.66,57.68,57.63,57.63,6795.0
2025-01-22 10:50:00,57.62,57.69,57.62,57.67,23781.0,57.62,57.69,57.62,57.67,23781.0
2025-01-22 10:55:00,57.68,57.74,57.66,57.72,5964.0,57.68,57.74,57.66,57.72,5964.0
2025-01-22 11:00:00,57.74,57.74,57.67,57.71,3770.0,57.74,57.74,57.67,57.71,3770.0
2025-01-22 11:05:00,57.7,57.77,57.7,57.74,9105.0,57.7,57.77,57.7,57.74,9105.0
2025-01-22 11:10:00,57.74,57.74,57.68,57.68,11253.0,57.74,57.74,57.68,57.68,11253.0
2025-01-22 11:15:00,57.68,57.75,57.65,57.75,5770.0,57.68,57.75,57.65,57.75,5770.0
2025-01-22 11:20:00,57.75,57.78,57.73,57.78,10219.0,57.75,57.78,57.73,57.78,10219.0
2025-01-22 11:25:00,57.77,57.91,57.76,57.91,19557.0,57.77,57.91,57.76,57.91,19557.0
2025-01-22 11:30:00,57.93,57.98,57.91,57.97,9815.0,57.93,57.98,57.91,57.97,9815.0
2025-01-22 11:35:00,57.95,57.99,57.93,57.96,9453.0,57.95,57.99,57.93,57.96,9453.0
2025-01-22 11:40:00,57.97,57.98,57.93,57.95,10841.0,57.97,57.98,57.93,57.95,10841.0
2025-01-22 11:45:00,57.95,57.97,57.92,57.94,11227.0,57.95,57.97,57.92,57.94,11227.0
2025-01-22 11:50:00,57.92,58.0,57.92,57.98,12572.0,57.92,58.0,57.92,57.98,12572.0
2025-01-22 11:55:00,57.98,57.99,57.88,57.88,9500.0,57.98,57.99,57.88,57.88,9500.0
2025-01-22 12:00:00,57.89,57.92,57.87,57.92,5188.0,57.89,57.92,57.87,57.92,5188.0
2025-01-22 12:05:00,57.92,57.92,57.88,57.88,4687.0,57.92,57.92,57.88,57.88,4687.0
2025-01-22 12:10:00,57.89,57.91,57.83,57.83,6122.0,57.89,57.91,57.83,57.83,6122.0
2025-01-22 12:15:00,57.83,57.84,57.83,57.83,1769.0,57.83,57.84,57.83,57.83,1769.0
2025-01-22 12:20:00,57.84,57.84,57.77,57.78,11388.0,57.84,57.84,57.77,57.78,11388.0
2025-01-22 12:25:00,57.76,57.76,57.73,57.73,2514.0,57.76,57.76,57.73,57.73,2514.0
2025-01-22 12:30:00,57.73,57.76,57.72,57.73,8251.0,57.73,57.76,57.72,57.73,8251.0
2025-01-22 12:35:00,57.73,57.74,57.72,57.73,1900.0,57.73,57.74,57.72,57.73,1900.0
2025-01-22 12:40:00,57.72,57.73,57.68,57.69,3441.0,57.72,57.73,57.68,57.69,3441.0
2025-01-22 12:45:00,57.69,57.72,57.67,57.7,14785.0,57.69,57.72,57.67,57.7,14785.0
2025-01-22 12:50:00,57.7,57.72,57.61,57.61,4393.0,57.7,57.72,57.61,57.61,4393.0
2025-01-22 12:55:00,57.61,57.62,57.56,57.58,3605.0,57.61,57.62,57.56,57.58,3605.0
2025-01-22 13:00:00,57.57,57.63,57.56,57.59,21018.0,57.57,57.63,57.56,57.59,21018.0
2025-01-22 13:05:00,57.59,57.65,57.58,57.65,25466.0,57.59,57.65,57.58,57.65,25466.0
2025-01-22 13:10:00,57.66,57.7,57.64,57.67,17639.0,57.66,57.7,57.64,57.67,17639.0
2025-01-22 13:15:00,57.68,57.7,57.65,57.67,8448.0,57.68,57.7,57.65,57.67,8448.0
2025-01-22 13:20:00,57.66,57.69,57.65,57.65,8242.0,57.66,57.69,57.65,57.65,8242.0
2025-01-22 13:25:00,57.66,57.68,57.62,57.63,6137.0,57.66,57.68,57.62,57.63,6137.0
2025-01-22 13:30:00,57.62,57.66,57.62,57.65,3128.0,57.62,57.66,57.62,57.65,3128.0
2025-01-22 13:35:00,57.65,57.66,57.65,57.66,2573.0,57.65,57.66,57.65,57.66,2573.0
2025-01-22 13:40:00,57.66,57.66,57.64,57.65,8054.0,57.66,57.66,57.64,57.65,8054.0
2025-01-22 13:45:00,57.64,57.65,57.62,57.63,6466.0,57.64,57.65,57.62,57.63,6466.0
2025-01-22 13:50:00,57.62,57.63,57.58,57.61,12647.0,57.62,57.63,57.58,57.61,12647.0
2025-01-22 13:55:00,57.61,57.61,57.58,57.6,7882.0,57.61,57.61,57.58,57.6,7882.0
2025-01-22 14:00:00,57.6,57.6,57.55,57.57,11602.0,57.6,57.6,57.55,57.57,11602.0
2025-01-22 14:05:00,57.57,57.59,57.56,57.57,13415.0,57.57,57.59,57.56,57.57,13415.0
2025-01-22 14:10:00,57.57,57.65,57.57,57.64,12663.0,57.57,57.65,57.57,57.64,12663.0
2025-01-22 14:15:00,57.63,57.67,57.63,57.65,8916.0,57.63,57.67,57.63,57.65,8916.0
2025-01-22 14:20:00,57.65,57.67,57.63,57.64,9433.0,57.65,57.67,57.63,57.64,9433.0
2025-01-22 14:25:00,57.64,57.65,57.62,57.63,9029.0,57.64,57.65,57.62,57.63,9029.0
2025-01-22 14:30:00,57.63,57.67,57.63,57.66,6338.0,57.63,57.67,57.63,57.66,6338.0
2025-01-22 14:35:00,57.66,57.68,57.66,57.68,7402.0,57.66,57.68,57.66,57.68,7402.0
2025-01-22 14:40:00,57.68,57.75,57.66,57.75,12067.0,57.68,57.75,57.66,57.75,12067.0
2025-01-22 14:45:00,57.75,57.77,57.75,57.76,10847.0,57.75,57.77,57.75,57.76,10847.0
2025-01-22 14:50:00,57.76,57.78,57.75,57.77,5151.0,57.76,57.78,57.75,57.77,5151.0
2025-01-22 14:55:00,57.76,57.87,57.76,57.87,14744.0,57.76,57.87,57.76,57.87,14744.0
2025-01-22 15:00:00,57.86,57.89,57.85,57.88,8994.0,57.86,57.89,57.85,57.88,8994.0
2025-01-22 15:05:00,57.89,57.93,57.87,57.92,20037.0,57.89,57.93,57.87,57.92,20037.0
2025-01-22 15:10:00,57.92,57.94,57.91,57.94,12724.0,57.92,57.94,57.91,57.94,12724.0
2025-01-22 15:15:00,57.94,57.96,57.93,57.94,16450.0,57.94,57.96,57.93,57.94,16450.0
2025-01-22 15:20:00,57.94,57.94,57.92,57.93,12281.0,57.94,57.94,57.92,57.93,12281.0
2025-01-22 15:25:00,57.93,57.93,57.9,57.91,15325.0,57.93,57.93,57.9,57.91,15325.0
2025-01-22 15:30:00,57.91,57.94,57.9,57.92,22912.0,57.91,57.94,57.9,57.92,22912.0
2025-01-22 15:35:00,57.91,57.91,57.85,57.86,39324.0,57.91,57.91,57.85,57.86,39324.0
2025-01-22 15:40:00,57.86,57.87,57.78,57.78,43339.0,57.86,57.87,57.78,57.78,43339.0
2025-01-22 15:45:00,57.79,57.81,57.75,57.78,16880.0,57.79,57.81,57.75,57.78,16880.0
2025-01-22 15:50:00,57.78,57.78,57.72,57.74,30691.0,57.78,57.78,57.72,57.74,30691.0
2025-01-22 15:55:00,57.73,57.73,57.64,57.65,102131.0,57.73,57.73,57.64,57.65,102131.0
2025-01-23 09:30:00,57.66,57.66,57.35,57.35,31334.0,57.66,57.66,57.35,57.35,31334.0
2025-01-23 09:35:00,57.35,57.51,57.34,57.43,30765.0,57.35,57.51,57.34,57.43,30765.0
2025-01-23 09:40:00,57.45,57.51,57.32,57.35,5479.0,57.45,57.51,57.32,57.35,5479.0
2025-01-23 09:45:00,57.37,57.37,57.23,57.23,15947.0,57.37,57.37,57.23,57.23,15947.0
2025-01-23 09:50:00,57.28,57.29,57.21,57.28,3552.0,57.28,57.29,57.21,57.28,3552.0
2025-01-23 09:55:00,57.28,57.28,57.22,57.26,6208.0,57.28,57.28,57.22,57.26,6208.0
2025-01-23 10:00:00,57.26,57.26,57.12,57.15,7665.0,57.26,57.26,57.12,57.15,7665.0
2025-01-23 10:05:00,57.15,57.2,57.11,57.17,4891.0,57.15,57.2,57.11,57.17,4891.0
2025-01-23 10:10:00,57.17,57.17,57.02,57.08,16337.0,57.17,57.17,57.02,57.08,16337.0
2025-01-23 10:15:00,57.07,57.13,57.06,57.11,10319.0,57.07,57.13,57.06,57.11,10319.0
2025-01-23 10:20:00,57.11,57.12,57.05,57.1,6400.0,57.11,57.12,57.05,57.1,6400.0
2025-01-23 10:25:00,57.1,57.12,57.09,57.11,8079.0,57.1,57.12,57.09,57.11,8079.0
2025-01-23 10:30:00,57.1,57.17,57.1,57.16,4905.0,57.1,57.17,57.1,57.16,4905.0
2025-01-23 10:35:00,57.15,57.17,57.09,57.13,6833.0,57.15,57.17,57.09,57.13,6833.0
2025-01-23 10:40:00,57.11,57.15,57.1,57.11,6023.0,57.11,57.15,57.1,57.11,6023.0
2025-01-23 10:45:00,57.11,57.15,57.07,57.13,22009.0,57.11,57.15,57.07,57.13,22009.0
2025-01-23 10:50:00,57.15,57.2,57.15,57.2,6425.0,57.15,57.2,57.15,57.2,6425.0
2025-01-23 10:55:00,57.2,57.22,57.16,57.17,26346.0,57.2,57.22,57.16,57.17,26346.0
2025-01-23 11:00:00,57.18,57.26,57.18,57.23,5029.0,57.18,57.26,57.18,57.23,5029.0
2025-01-23 11:05:00,57.24,57.29,57.24,57.28,5050.0,57.24,57.29,57.24,57.28,5050.0
2025-01-23 11:10:00,57.28,57.29,57.2,57.27,20244.0,57.28,57.29,57.2,57.27,20244.0
2025-01-23 11:15:00,57.28,57.34,57.28,57.32,3630.0,57.28,57.34,57.28,57.32,3630.0
2025-01-23 11:20:00,57.31,57.31,57.27,57.29,9423.0,57.31,57.31,57.27,57.29,9423.0
2025-01-23 11:25:00,57.29,57.31,57.25,57.27,13788.0,57.29,57.31,57.25,57.27,13788.0
2025-01-23 11:30:00,57.27,57.32,57.27,57.31,8763.0,57.27,57.32,57.27,57.31,8763.0
2025-01-23 11:35:00,57.31,57.32,57.25,57.31,5272.0,57.31,57.32,57.25,57.31,5272.0
2025-01-23 11:40:00,57.3,57.32,57.28,57.28,12365.0,57.3,57.32,57.28,57.28,12365.0
2025-01-23 11:45:00,57.3,57.34,57.29,57.3,14725.0,57.3,57.34,57.29,57.3,14725.0
2025-01-23 11:50:00,57.3,57.31,57.23,57.3,17162.0,57.3,57.31,57.23,57.3,17162.0
2025-01-23 11:55:00,57.29,57.3,57.27,57.3,6502.0,57.29,57.3,57.27,57.3,6502.0
2025-01-23 12:00:00,57.28,57.43,57.28,57.42,8062.0,57.28,57.43,57.28,57.42,8062.0
2025-01-23 12:05:00,57.43,57.45,57.42,57.43,2184.0,57.43,57.45,57.42,57.43,2184.0
2025-01-23 12:10:00,57.43,57.46,57.43,57.46,10457.0,57.43,57.46,57.43,57.46,10457.0
2025-01-23 12:15:00,57.45,57.52,57.45,57.51,12692.0,57.45,57.52,57.45,57.51,12692.0
2025-01-23 12:20:00,57.51,57.51,57.48,57.5,4688.0,57.51,57.51,57.48,57.5,4688.0
2025-01-23 12:25:00,57.51,57.58,57.49,57.54,22133.0,57.51,57.58,57.49,57.54,22133.0
2025-01-23 12:30:00,57.55,57.56,57.52,57.52,1404.0,57.55,57.56,57.52,57.52,1404.0
2025-01-23 12:35:00,57.51,57.53,57.48,57.48,3214.0,57.51,57.53,57.48,57.48,3214.0
2025-01-23 12:40:00,57.5,57.57,57.46,57.57,7636.0,57.5,57.57,57.46,57.57,7636.0
2025-01-23 12:45:00,57.57,57.63,57.57,57.61,4226.0,57.57,57.63,57.57,57.61,4226.0
2025-01-23 12:50:00,57.62,57.63,57.61,57.62,7104.0,57.62,57.63,57.61,57.62,7104.0
2025-01-23 12:55:00,57.63,57.65,57.62,57.63,5309.0,57.63,57.65,57.62,57.63,5309.0
2025-01-23 13:00:00,57.64,57.68,57.63,57.66,6603.0,57.64,57.68,57.63,57.66,6603.0
2025-01-23 13:05:00,57.66,57.67,57.65,57.67,2433.0,57.66,57.67,57.65,57.67,2433.0
2025-01-23 13:10:00,57.67,57.69,57.66,57.69,4947.0,57.67,57.69,57.66,57.69,4947.0
2025-01-23 13:15:00,57.69,57.71,57.67,57.68,5365.0,57.69,57.71,57.67,57.68,5365.0
2025-01-23 13:20:00,57.68,57.72,57.67,57.71,5715.0,57.68,57.72,57.67,57.71,5715.0
2025-01-23 13:25:00,57.7,57.7,57.64,57.69,8319.0,57.7,57.7,57.64,57.69,8319.0
2025-01-23 13:30:00,57.69,57.7,57.68,57.69,3318.0,57.69,57.7,57.68,57.69,3318.0
2025-01-23 13:35:00,57.68,57.68,57.65,57.66,4589.0,57.68,57.68,57.65,57.66,4589.0
2025-01-23 13:40:00,57.66,57.66,57.63,57.63,8189.0,57.66,57.66,57.63,57.63,8189.0
2025-01-23 13:45:00,57.64,57.68,57.63,57.68,8330.0,57.64,57.68,57.63,57.68,8330.0
2025-01-23 13:50:00,57.68,57.71,57.67,57.67,6481.0,57.68,57.71,57.67,57.67,6481.0
2025-01-23 13:55:00,57.67,57.68,57.66,57.68,3487.0,57.67,57.68,57.66,57.68,3487.0
2025-01-23 14:00:00,57.68,57.68,57.63,57.64,7126.0,57.68,57.68,57.63,57.64,7126.0
2025-01-23 14:05:00,57.63,57.63,57.61,57.61,3432.0,57.63,57.63,57.61,57.61,3432.0
2025-01-23 14:10:00,57.61,57.63,57.6,57.62,5993.0,57.61,57.63,57.6,57.62,5993.0
2025-01-23 14:15:00,57.62,57.64,57.61,57.64,5078.0,57.62,57.64,57.61,57.64,5078.0
2025-01-23 14:20:00,57.63,57.69,57.63,57.68,17902.0,57.63,57.69,57.63,57.68,17902.0
2025-01-23 14:25:00,57.69,57.69,57.66,57.67,3084.0,57.69,57.69,57.66,57.67,3084.0
2025-01-23 14:30:00,57.66,57.71,57.66,57.71,6137.0,57.66,57.71,57.66,57.71,6137.0
2025-01-23 14:35:00,57.7,57.71,57.63,57.67,19060.0,57.7,57.71,57.63,57.67,19060.0
2025-01-23 14:40:00,57.67,57.71,57.67,57.69,9687.0,57.67,57.71,57.67,57.69,9687.0
2025-01-23 14:45:00,57.68,57.71,57.67,57.69,23551.0,57.68,57.71,57.67,57.69,23551.0
2025-01-23 14:50:00,57.69,57.71,57.66,57.66,4872.0,57.69,57.71,57.66,57.66,4872.0
2025-01-23 14:55:00,57.65,57.7,57.65,57.66,8438.0,57.65,57.7,57.65,57.66,8438.0
2025-01-23 15:00:00,57.65,57.66,57.62,57.66,8865.0,57.65,57.66,57.62,57.66,8865.0
2025-01-23 15:05:00,57.66,57.67,57.61,57.65,10175.0,57.66,57.67,57.61,57.65,10175.0
2025-01-23 15:10:00,57.65,57.66,57.63,57.64,7484.0,57.65,57.66,57.63,57.64,7484.0
2025-01-23 15:15:00,57.65,57.65,57.61,57.63,8186.0,57.65,57.65,57.61,57.63,8186.0
2025-01-23 15:20:00,57.62,57.64,57.58,57.64,21468.0,57.62,57.64,57.58,57.64,21468.0
2025-01-23 15:25:00,57.63,57.65,57.62,57.64,10323.0,57.63,57.65,57.62,57.64,10323.0
2025-01-23 15:30:00,57.64,57.66,57.6,57.62,14399.0,57.64,57.66,57.6,57.62,14399.0
2025-01-23 15:35:00,57.62,57.63,57.59,57.61,13554.0,57.62,57.63,57.59,57.61,13554.0
2025-01-23 15:40:00,57.61,57.63,57.59,57.63,8988.0,57.61,57.63,57.59,57.63,8988.0
2025-01-23 15:45:00,57.63,57.66,57.61,57.64,11605.0,57.63,57.66,57.61,57.64,11605.0
2025-01-23 15:50:00,57.63,57.64,57.58,57.6,63556.0,57.63,57.64,57.58,57.6,63556.0
2025-01-23 15:55:00,57.61,57.62,57.5,57.62,139551.0,57.61,57.62,57.5,57.62,139551.0
2025-01-24 09:30:00,57.57,57.59,57.27,57.47,32105.0,57.57,57.59,57.27,57.47,32105.0
2025-01-24 09:35:00,57.41,57.52,57.41,57.51,6406.0,57.41,57.52,57.41,57.51,6406.0
2025-01-24 09:40:00,57.48,57.57,57.48,57.51,7032.0,57.48,57.57,57.48,57.51,7032.0
2025-01-24 09:45:00,57.53,57.55,57.31,57.31,17835.0,57.53,57.55,57.31,57.31,17835.0
2025-01-24 09:50:00,57.32,57.36,57.26,57.26,18579.0,57.32,57.36,57.26,57.26,18579.0
2025-01-24 09:55:00,57.26,57.44,57.26,57.44,19997.0,57.26,57.44,57.26,57.44,19997.0
2025-01-24 10:00:00,57.46,57.46,57.41,57.42,6583.0,57.46,57.46,57.41,57.42,6583.0
2025-01-24 10:05:00,57.44,57.48,57.41,57.45,17223.0,57.44,57.48,57.41,57.45,17223.0
2025-01-24 10:10:00,57.46,57.5,57.36,57.41,11128.0,57.46,57.5,57.36,57.41,11128.0
2025-01-24 10:15:00,57.4,57.54,57.4,57.53,6758.0,57.4,57.54,57.4,57.53,6758.0
2025-01-24 10:20:00,57.51,57.51,57.43,57.45,4460.0,57.51,57.51,57.43,57.45,4460.0
2025-01-24 10:25:00,57.45,57.48,57.44,57.46,6455.0,57.45,57.48,57.44,57.46,6455.0
2025-01-24 10:30:00,57.46,57.48,57.44,57.45,8093.0,57.46,57.48,57.44,57.45,8093.0
2025-01-24 10:35:00,57.43,57.49,57.39,57.49,25876.0,57.43,57.49,57.39,57.49,25876.0
2025-01-24 10:40:00,57.5,57.55,57.5,57.54,7044.0,57.5,57.55,57.5,57.54,7044.0
2025-01-24 10:45:00,57.53,57.6,57.51,57.6,6461.0,57.53,57.6,57.51,57.6,6461.0
2025-01-24 10:50:00,57.6,57.62,57.53,57.53,11548.0,57.6,57.62,57.53,57.53,11548.0
2025-01-24 10:55:00,57.54,57.54,57.47,57.48,9043.0,57.54,57.54,57.47,57.48,9043.0
2025-01-24 11:00:00,57.47,57.5,57.47,57.49,14679.0,57.47,57.5,57.47,57.49,14679.0
2025-01-24 11:05:00,57.48,57.56,57.48,57.54,13452.0,57.48,57.56,57.48,57.54,13452.0
2025-01-24 11:10:00,57.54,57.61,57.53,57.6,6916.0,57.54,57.61,57.53,57.6,6916.0
2025-01-24 11:15:00,57.6,57.65,57.59,57.65,2882.0,57.6,57.65,57.59,57.65,2882.0
2025-01-24 11:20:00,57.65,57.68,57.65,57.68,4883.0,57.65,57.68,57.65,57.68,4883.0
2025-01-24 11:25:00,57.7,57.74,57.64,57.73,17228.0,57.7,57.74,57.64,57.73,17228.0
2025-01-24 11:30:00,57.73,57.74,57.7,57.73,6129.0,57.73,57.74,57.7,57.73,6129.0
2025-01-24 11:35:00,57.74,57.74,57.72,57.72,4197.0,57.74,57.74,57.72,57.72,4197.0
2025-01-24 11:40:00,57.73,57.74,57.71,57.73,11632.0,57.73,57.74,57.71,57.73,11632.0
2025-01-24 11:45:00,57.73,57.73,57.71,57.72,11007.0,57.73,57.73,57.71,57.72,11007.0
2025-01-24 11:50:00,57.72,57.75,57.71,57.74,4726.0,57.72,57.75,57.71,57.74,4726.0
2025-01-24 11:55:00,57.75,57.75,57.63,57.66,16290.0,57.75,57.75,57.63,57.66,16290.0
2025-01-24 12:00:00,57.66,57.7,57.65,57.7,3623.0,57.66,57.7,57.65,57.7,3623.0
2025-01-24 12:05:00,57.71,57.74,57.7,57.73,7297.0,57.71,57.74,57.7,57.73,7297.0
2025-01-24 12:10:00,57.73,57.73,57.71,57.72,2934.0,57.73,57.73,57.71,57.72,2934.0
2025-01-24 12:15:00,57.73,57.76,57.72,57.75,3659.0,57.73,57.76,57.72,57.75,3659.0
2025-01-24 12:20:00,57.75,57.8,57.75,57.78,14525.0,57.75,57.8,57.75,57.78,14525.0
2025-01-24 12:25:00,57.79,57.83,57.75,57.76,36949.0,57.79,57.83,57.75,57.76,36949.0
2025-01-24 12:30:00,57.76,57.82,57.76,57.8,7302.0,57.76,57.82,57.76,57.8,7302.0
2025-01-24 12:35:00,57.8,57.84,57.8,57.82,2011.0,57.8,57.84,57.8,57.82,2011.0
2025-01-24 12:40:00,57.83,57.83,57.81,57.82,9683.0,57.83,57.83,57.81,57.82,9683.0
2025-01-24 12:45:00,57.83,57.87,57.82,57.83,19868.0,57.83,57.87,57.82,57.83,19868.0
2025-01-24 12:50:00,57.83,57.87,57.81,57.86,8314.0,57.83,57.87,57.81,57.86,8314.0
2025-01-24 12:55:00,57.86,57.88,57.8,57.82,14193.0,57.86,57.88,57.8,57.82,14193.0
2025-01-24 13:00:00,57.82,57.83,57.76,57.78,8376.0,57.82,57.83,57.76,57.78,8376.0
2025-01-24 13:05:00,57.78,57.78,57.73,57.75,5486.0,57.78,57.78,57.73,57.75,5486.0
2025-01-24 13:10:00,57.74,57.77,57.72,57.76,5364.0,57.74,57.77,57.72,57.76,5364.0
2025-01-24 13:15:00,57.77,57.77,57.7,57.73,6167.0,57.77,57.77,57.7,57.73,6167.0
2025-01-24 13:20:00,57.73,57.75,57.72,57.74,3647.0,57.73,57.75,57.72,57.74,3647.0
2025-01-24 13:25:00,57.74,57.76,57.71,57.76,20082.0,57.74,57.76,57.71,57.76,20082.0
2025-01-24 13:30:00,57.76,57.78,57.73,57.73,9343.0,57.76,57.78,57.73,57.73,9343.0
2025-01-24 13:35:00,57.72,57.75,57.71,57.73,4085.0,57.72,57.75,57.71,57.73,4085.0
2025-01-24 13:40:00,57.73,57.75,57.71,57.75,6802.0,57.73,57.75,57.71,57.75,6802.0
2025-01-24 13:45:00,57.75,57.79,57.74,57.76,11750.0,57.75,57.79,57.74,57.76,11750.0
2025-01-24 13:50:00,57.75,57.76,57.73,57.74,6493.0,57.75,57.76,57.73,57.74,6493.0
2025-01-24 13:55:00,57.74,57.75,57.67,57.7,17122.0,57.74,57.75,57.67,57.7,17122.0
2025-01-24 14:00:00,57.69,57.71,57.66,57.66,5297.0,57.69,57.71,57.66,57.66,5297.0
2025-01-24 14:05:00,57.67,57.69,57.63,57.64,9609.0,57.67,57.69,57.63,57.64,9609.0
2025-01-24 14:10:00,57.65,57.65,57.56,57.6,34608.0,57.65,57.65,57.56,57.6,34608.0
2025-01-24 14:15:00,57.6,57.63,57.59,57.62,8052.0,57.6,57.63,57.59,57.62,8052.0
2025-01-24 14:20:00,57.61,57.63,57.61,57.61,8446.0,57.61,57.63,57.61,57.61,8446.0
2025-01-24 14:25:00,57.62,57.67,57.61,57.63,11080.0,57.62,57.67,57.61,57.63,11080.0
2025-01-24 14:30:00,57.64,57.66,57.64,57.64,5966.0,57.64,57.66,57.64,57.64,5966.0
2025-01-24 14:35:00,57.64,57.64,57.59,57.6,9194.0,57.64,57.64,57.59,57.6,9194.0
2025-01-24 14:40:00,57.6,57.62,57.6,57.61,5495.0,57.6,57.62,57.6,57.61,5495.0
2025-01-24 14:45:00,57.6,57.61,57.6,57.6,3728.0,57.6,57.61,57.6,57.6,3728.0
2025-01-24 14:50:00,57.6,57.62,57.59,57.61,7835.0,57.6,57.62,57.59,57.61,7835.0
2025-01-24 14:55:00,57.6,57.61,57.55,57.58,9854.0,57.6,57.61,57.55,57.58,9854.0
2025-01-24 15:00:00,57.61,57.63,57.55,57.58,117301.0,57.61,57.63,57.55,57.58,117301.0
2025-01-24 15:05:00,57.58,57.61,57.57,57.61,7069.0,57.58,57.61,57.57,57.61,7069.0
2025-01-24 15:10:00,57.6,57.65,57.59,57.59,15548.0,57.6,57.65,57.59,57.59,15548.0
2025-01-24 15:15:00,57.58,57.58,57.52,57.53,8397.0,57.58,57.58,57.52,57.53,8397.0
2025-01-24 15:20:00,57.52,57.53,57.49,57.5,18171.0,57.52,57.53,57.49,57.5,18171.0
2025-01-24 15:25:00,57.5,57.52,57.48,57.52,13919.0,57.5,57.52,57.48,57.52,13919.0
2025-01-24 15:30:00,57.52,57.56,57.5,57.55,20188.0,57.52,57.56,57.5,57.55,20188.0
2025-01-24 15:35:00,57.55,57.58,57.52,57.53,14548.0,57.55,57.58,57.52,57.53,14548.0
2025-01-24 15:40:00,57.54,57.61,57.54,57.6,17455.0,57.54,57.61,57.54,57.6,17455.0
2025-01-24 15:45:00,57.6,57.62,57.57,57.59,31419.0,57.6,57.62,57.57,57.59,31419.0
2025-01-24 15:50:00,57.6,57.69,57.59,57.64,61837.0,57.6,57.69,57.59,57.64,61837.0
2025-01-24 15:55:00,57.63,57.72,57.58,57.69,108284.0,57.63,57.72,57.58,57.69,108284.0
2025-01-27 09:30:00,56.99,57.7,56.78,57.2,63051.0,56.99,57.7,56.78,57.2,63051.0
2025-01-27 09:35:00,57.13,57.68,57.06,57.63,19406.0,57.13,57.68,57.06,57.63,19406.0
2025-01-27 09:40:00,57.63,57.64,57.37,57.47,13467.0,57.63,57.64,57.37,57.47,13467.0
2025-01-27 09:45:00,57.46,57.49,57.3,57.3,11659.0,57.46,57.49,57.3,57.3,11659.0
2025-01-27 09:50:00,57.26,57.39,57.25,57.3,4821.0,57.26,57.39,57.25,57.3,4821.0
2025-01-27 09:55:00,57.36,57.51,57.32,57.5,8918.0,57.36,57.51,57.32,57.5,8918.0
2025-01-27 10:00:00,57.53,57.55,57.26,57.26,13020.0,57.53,57.55,57.26,57.26,13020.0
2025-01-27 10:05:00,57.27,57.43,57.25,57.37,38979.0,57.27,57.43,57.25,57.37,38979.0
2025-01-27 10:10:00,57.27,57.3,57.12,57.19,21030.0,57.27,57.3,57.12,57.19,21030.0
2025-01-27 10:15:00,57.2,57.2,57.08,57.11,9411.0,57.2,57.2,57.08,57.11,9411.0
2025-01-27 10:20:00,57.13,57.34,57.1,57.33,5790.0,57.13,57.34,57.1,57.33,5790.0
2025-01-27 10:25:00,57.33,57.39,57.29,57.39,16817.0,57.33,57.39,57.29,57.39,16817.0
2025-01-27 10:30:00,57.38,57.4,57.26,57.34,41264.0,57.38,57.4,57.26,57.34,41264.0
2025-01-27 10:35:00,57.34,57.38,57.24,57.31,39642.0,57.34,57.38,57.24,57.31,39642.0
2025-01-27 10:40:00,57.28,57.33,57.22,57.31,7240.0,57.28,57.33,57.22,57.31,7240.0
2025-01-27 10:45:00,57.32,57.32,57.12,57.15,9269.0,57.32,57.32,57.12,57.15,9269.0
2025-01-27 10:50:00,57.15,57.26,57.14,57.26,90671.0,57.15,57.26,57.14,57.26,90671.0
2025-01-27 10:55:00,57.26,57.26,57.17,57.2,7006.0,57.26,57.26,57.17,57.2,7006.0
2025-01-27 11:00:00,57.2,57.23,57.17,57.19,16763.0,57.2,57.23,57.17,57.19,16763.0
2025-01-27 11:05:00,57.2,57.27,57.17,57.26,90401.0,57.2,57.27,57.17,57.26,90401.0
2025-01-27 11:10:00,57.24,57.35,57.24,57.29,22637.0,57.24,57.35,57.24,57.29,22637.0
2025-01-27 11:15:00,57.3,57.33,57.26,57.28,13690.0,57.3,57.33,57.26,57.28,13690.0
2025-01-27 11:20:00,57.29,57.3,57.22,57.25,16856.0,57.29,57.3,57.22,57.25,16856.0
2025-01-27 11:25:00,57.22,57.27,57.2,57.27,12456.0,57.22,57.27,57.2,57.27,12456.0
2025-01-27 11:30:00,57.26,57.32,57.24,57.31,26787.0,57.26,57.32,57.24,57.31,26787.0
2025-01-27 11:35:00,57.33,57.36,57.24,57.25,21996.0,57.33,57.36,57.24,57.25,21996.0
2025-01-27 11:40:00,57.25,57.25,57.19,57.19,7032.0,57.25,57.25,57.19,57.19,7032.0
2025-01-27 11:45:00,57.19,57.24,57.18,57.2,4592.0,57.19,57.24,57.18,57.2,4592.0
2025-01-27 11:50:00,57.18,57.21,57.07,57.09,25229.0,57.18,57.21,57.07,57.09,25229.0
2025-01-27 11:55:00,57.09,57.15,57.07,57.09,6110.0,57.09,57.15,57.07,57.09,6110.0
2025-01-27 12:00:00,57.05,57.11,57.01,57.09,5022.0,57.05,57.11,57.01,57.09,5022.0
2025-01-27 12:05:00,57.09,57.1,56.95,56.98,15466.0,57.09,57.1,56.95,56.98,15466.0
2025-01-27 12:10:00,56.98,57.07,56.98,57.06,27671.0,56.98,57.07,56.98,57.06,27671.0
2025-01-27 12:15:00,57.04,57.05,57.0,57.04,5001.0,57.04,57.05,57.0,57.04,5001.0
2025-01-27 12:20:00,57.04,57.21,57.04,57.2,7832.0,57.04,57.21,57.04,57.2,7832.0
2025-01-27 12:25:00,57.21,57.25,57.16,57.21,19619.0,57.21,57.25,57.16,57.21,19619.0
2025-01-27 12:30:00,57.19,57.23,57.18,57.21,11751.0,57.19,57.23,57.18,57.21,11751.0
2025-01-27 12:35:00,57.21,57.24,57.11,57.16,14551.0,57.21,57.24,57.11,57.16,14551.0
2025-01-27 12:40:00,57.15,57.23,57.14,57.22,14737.0,57.15,57.23,57.14,57.22,14737.0
2025-01-27 12:45:00,57.21,57.22,57.13,57.14,17665.0,57.21,57.22,57.13,57.14,17665.0
2025-01-27 12:50:00,57.13,57.16,57.08,57.12,20994.0,57.13,57.16,57.08,57.12,20994.0
2025-01-27 12:55:00,57.14,57.15,57.1,57.12,11242.0,57.14,57.15,57.1,57.12,11242.0
2025-01-27 13:00:00,57.14,57.16,57.08,57.11,23125.0,57.14,57.16,57.08,57.11,23125.0
2025-01-27 13:05:00,57.1,57.15,57.05,57.06,13315.0,57.1,57.15,57.05,57.06,13315.0
2025-01-27 13:10:00,57.05,57.08,57.02,57.03,10132.0,57.05,57.08,57.02,57.03,10132.0
2025-01-27 13:15:00,57.03,57.06,57.01,57.03,10830.0,57.03,57.06,57.01,57.03,10830.0
2025-01-27 13:20:00,57.03,57.21,57.03,57.2,31088.0,57.03,57.21,57.03,57.2,31088.0
2025-01-27 13:25:00,57.19,57.23,57.18,57.2,25098.0,57.19,57.23,57.18,57.2,25098.0
2025-01-27 13:30:00,57.19,57.32,57.19,57.25,22035.0,57.19,57.32,57.19,57.25,22035.0
2025-01-27 13:35:00,57.25,57.3,57.19,57.19,32915.0,57.25,57.3,57.19,57.19,32915.0
2025-01-27 13:40:00,57.19,57.29,57.18,57.29,16881.0,57.19,57.29,57.18,57.29,16881.0
2025-01-27 13:45:00,57.28,57.32,57.22,57.25,15137.0,57.28,57.32,57.22,57.25,15137.0
2025-01-27 13:50:00,57.24,57.29,57.21,57.27,9638.0,57.24,57.29,57.21,57.27,9638.0
2025-01-27 13:55:00,57.27,57.28,57.2,57.26,13327.0,57.27,57.28,57.2,57.26,13327.0
2025-01-27 14:00:00,57.26,57.39,57.24,57.35,12481.0,57.26,57.39,57.24,57.35,12481.0
2025-01-27 14:05:00,57.34,57.34,57.27,57.31,13205.0,57.34,57.34,57.27,57.31,13205.0
2025-01-27 14:10:00,57.3,57.34,57.27,57.3,10341.0,57.3,57.34,57.27,57.3,10341.0
2025-01-27 14:15:00,57.32,57.44,57.3,57.42,9753.0,57.32,57.44,57.3,57.42,9753.0
2025-01-27 14:20:00,57.42,57.45,57.39,57.44,8635.0,57.42,57.45,57.39,57.44,8635.0
2025-01-27 14:25:00,57.45,57.53,57.44,57.5,8176.0,57.45,57.53,57.44,57.5,8176.0
2025-01-27 14:30:00,57.49,57.52,57.46,57.5,8254.0,57.49,57.52,57.46,57.5,8254.0
2025-01-27 14:35:00,57.52,57.52,57.42,57.47,15197.0,57.52,57.52,57.42,57.47,15197.0
2025-01-27 14:40:00,57.47,57.5,57.42,57.45,8746.0,57.47,57.5,57.42,57.45,8746.0
2025-01-27 14:45:00,57.45,57.45,57.36,57.37,16594.0,57.45,57.45,57.36,57.37,16594.0
2025-01-27 14:50:00,57.37,57.37,57.29,57.32,8935.0,57.37,57.37,57.29,57.32,8935.0
2025-01-27 14:55:00,57.31,57.37,57.29,57.33,11880.0,57.31,57.37,57.29,57.33,11880.0
2025-01-27 15:00:00,57.33,57.37,57.32,57.32,12945.0,57.33,57.37,57.32,57.32,12945.0
2025-01-27 15:05:00,57.32,57.32,57.2,57.26,11662.0,57.32,57.32,57.2,57.26,11662.0
2025-01-27 15:10:00,57.26,57.29,57.14,57.16,42718.0,57.26,57.29,57.14,57.16,42718.0
2025-01-27 15:15:00,57.16,57.28,57.13,57.23,17224.0,57.16,57.28,57.13,57.23,17224.0
2025-01-27 15:20:00,57.25,57.32,57.2,57.3,23211.0,57.25,57.32,57.2,57.3,23211.0
2025-01-27 15:25:00,57.29,57.34,57.2,57.21,27987.0,57.29,57.34,57.2,57.21,27987.0
2025-01-27 15:30:00,57.21,57.28,57.19,57.22,113471.0,57.21,57.28,57.19,57.22,113471.0
2025-01-27 15:35:00,57.22,57.34,57.2,57.28,49020.0,57.22,57.34,57.2,57.28,49020.0
2025-01-27 15:40:00,57.28,57.44,57.26,57.41,32806.0,57.28,57.44,57.26,57.41,32806.0
2025-01-27 15:45:00,57.43,57.54,57.36,57.42,70999.0,57.43,57.54,57.36,57.42,70999.0
2025-01-27 15:50:00,57.42,57.49,57.33,57.43,93442.0,57.42,57.49,57.33,57.43,93442.0
2025-01-27 15:55:00,57.44,57.66,57.44,57.62,214621.0,57.44,57.66,57.44,57.62,214621.0
2025-01-28 09:30:00,57.75,58.17,57.47,57.47,173242.0,57.75,58.17,57.47,57.47,173242.0
2025-01-28 09:35:00,57.56,57.68,57.5,57.64,14849.0,57.56,57.68,57.5,57.64,14849.0
2025-01-28 09:40:00,57.67,57.73,57.63,57.63,12668.0,57.67,57.73,57.63,57.63,12668.0
2025-01-28 09:45:00,57.68,57.68,57.49,57.57,9150.0,57.68,57.68,57.49,57.57,9150.0
2025-01-28 09:50:00,57.54,57.68,57.51,57.68,4894.0,57.54,57.68,57.51,57.68,4894.0
2025-01-28 09:55:00,57.65,57.79,57.65,57.74,9469.0,57.65,57.79,57.65,57.74,9469.0
2025-01-28 10:00:00,57.74,57.77,57.7,57.72,20141.0,57.74,57.77,57.7,57.72,20141.0
2025-01-28 10:05:00,57.72,57.78,57.69,57.78,26700.0,57.72,57.78,57.69,57.78,26700.0
2025-01-28 10:10:00,57.74,57.84,57.7,57.76,19706.0,57.74,57.84,57.7,57.76,19706.0
2025-01-28 10:15:00,57.77,57.8,57.69,57.7,36770.0,57.77,57.8,57.69,57.7,36770.0
2025-01-28 10:20:00,57.71,57.86,57.67,57.86,6411.0,57.71,57.86,57.67,57.86,6411.0
2025-01-28 10:25:00,57.85,57.99,57.84,57.94,26779.0,57.85,57.99,57.84,57.94,26779.0
2025-01-28 10:30:00,57.94,58.0,57.91,57.92,12031.0,57.94,58.0,57.91,57.92,12031.0
2025-01-28 10:35:00,57.93,57.97,57.9,57.9,6146.0,57.93,57.97,57.9,57.9,6146.0
2025-01-28 10:40:00,57.9,57.96,57.9,57.94,16740.0,57.9,57.96,57.9,57.94,16740.0
2025-01-28 10:45:00,57.93,58.09,57.9,58.09,9927.0,57.93,58.09,57.9,58.09,9927.0
2025-01-28 10:50:00,58.08,58.14,58.07,58.13,4879.0,58.08,58.14,58.07,58.13,4879.0
2025-01-28 10:55:00,58.12,58.15,58.11,58.13,9418.0,58.12,58.15,58.11,58.13,9418.0
2025-01-28 11:00:00,58.14,58.16,58.04,58.06,19737.0,58.14,58.16,58.04,58.06,19737.0
2025-01-28 11:05:00,58.07,58.12,58.04,58.04,6017.0,58.07,58.12,58.04,58.04,6017.0
2025-01-28 11:10:00,58.05,58.06,58.01,58.04,13292.0,58.05,58.06,58.01,58.04,13292.0
2025-01-28 11:15:00,58.05,58.05,57.93,57.93,22035.0,58.05,58.05,57.93,57.93,22035.0
2025-01-28 11:20:00,57.93,57.95,57.77,57.78,9615.0,57.93,57.95,57.77,57.78,9615.0
2025-01-28 11:25:00,57.8,57.81,57.72,57.75,17829.0,57.8,57.81,57.72,57.75,17829.0
2025-01-28 11:30:00,57.76,57.78,57.68,57.7,7281.0,57.76,57.78,57.68,57.7,7281.0
2025-01-28 11:35:00,57.7,57.7,57.65,57.68,12792.0,57.7,57.7,57.65,57.68,12792.0
2025-01-28 11:40:00,57.68,57.74,57.67,57.73,18208.0,57.68,57.74,57.67,57.73,18208.0
2025-01-28 11:45:00,57.76,57.77,57.71,57.76,4838.0,57.76,57.77,57.71,57.76,4838.0
2025-01-28 11:50:00,57.76,57.79,57.71,57.78,40880.0,57.76,57.79,57.71,57.78,40880.0
2025-01-28 11:55:00,57.77,57.82,57.75,57.8,3615.0,57.77,57.82,57.75,57.8,3615.0
2025-01-28 12:00:00,57.83,57.83,57.78,57.83,4556.0,57.83,57.83,57.78,57.83,4556.0
2025-01-28 12:05:00,57.83,57.86,57.8,57.84,3819.0,57.83,57.86,57.8,57.84,3819.0
2025-01-28 12:10:00,57.85,57.88,57.85,57.87,3433.0,57.85,57.88,57.85,57.87,3433.0
2025-01-28 12:15:00,57.87,57.88,57.85,57.87,7489.0,57.87,57.88,57.85,57.87,7489.0
2025-01-28 12:20:00,57.87,57.9,57.86,57.89,3086.0,57.87,57.9,57.86,57.89,3086.0
2025-01-28 12:25:00,57.91,57.95,57.9,57.93,6742.0,57.91,57.95,57.9,57.93,6742.0
2025-01-28 12:30:00,57.92,57.95,57.92,57.93,3087.0,57.92,57.95,57.92,57.93,3087.0
2025-01-28 12:35:00,57.92,57.95,57.9,57.94,8288.0,57.92,57.95,57.9,57.94,8288.0
2025-01-28 12:40:00,57.93,57.97,57.92,57.97,5258.0,57.93,57.97,57.92,57.97,5258.0
2025-01-28 12:45:00,57.96,58.02,57.96,57.98,37751.0,57.96,58.02,57.96,57.98,37751.0
2025-01-28 12:50:00,57.96,58.0,57.96,57.99,5183.0,57.96,58.0,57.96,57.99,5183.0
2025-01-28 12:55:00,57.98,58.11,57.98,58.1,18334.0,57.98,58.11,57.98,58.1,18334.0
2025-01-28 13:00:00,58.11,58.19,58.09,58.09,19331.0,58.11,58.19,58.09,58.09,19331.0
2025-01-28 13:05:00,58.1,58.16,58.08,58.1,16287.0,58.1,58.16,58.08,58.1,16287.0
2025-01-28 13:10:00,58.12,58.17,58.08,58.11,15161.0,58.12,58.17,58.08,58.11,15161.0
2025-01-28 13:15:00,58.08,58.1,58.05,58.06,5040.0,58.08,58.1,58.05,58.06,5040.0
2025-01-28 13:20:00,58.08,58.12,58.06,58.12,12016.0,58.08,58.12,58.06,58.12,12016.0
2025-01-28 13:25:00,58.11,58.13,58.08,58.09,6380.0,58.11,58.13,58.08,58.09,6380.0
2025-01-28 13:30:00,58.09,58.12,58.07,58.11,7866.0,58.09,58.12,58.07,58.11,7866.0
2025-01-28 13:35:00,58.11,58.11,57.98,57.98,14759.0,58.11,58.11,57.98,57.98,14759.0
2025-01-28 13:40:00,57.96,58.01,57.95,57.96,10349.0,57.96,58.01,57.95,57.96,10349.0
2025-01-28 13:45:00,57.95,57.96,57.9,57.9,6349.0,57.95,57.96,57.9,57.9,6349.0
2025-01-28 13:50:00,57.89,57.91,57.89,57.89,5470.0,57.89,57.91,57.89,57.89,5470.0
2025-01-28 13:55:00,57.87,57.89,57.85,57.85,4888.0,57.87,57.89,57.85,57.85,4888.0
2025-01-28 14:00:00,57.86,57.88,57.82,57.83,8423.0,57.86,57.88,57.82,57.83,8423.0
2025-01-28 14:05:00,57.82,57.83,57.77,57.8,7865.0,57.82,57.83,57.77,57.8,7865.0
2025-01-28 14:10:00,57.79,57.81,57.77,57.81,9485.0,57.79,57.81,57.77,57.81,9485.0
2025-01-28 14:15:00,57.8,57.82,57.79,57.81,11066.0,57.8,57.82,57.79,57.81,11066.0
2025-01-28 14:20:00,57.81,57.82,57.8,57.81,11731.0,57.81,57.82,57.8,57.81,11731.0
2025-01-28 14:25:00,57.8,57.85,57.8,57.84,9339.0,57.8,57.85,57.8,57.84,9339.0
2025-01-28 14:30:00,57.84,57.85,57.82,57.84,13097.0,57.84,57.85,57.82,57.84,13097.0
2025-01-28 14:35:00,57.85,57.85,57.77,57.79,46880.0,57.85,57.85,57.77,57.79,46880.0
2025-01-28 14:40:00,57.78,57.81,57.77,57.79,20984.0,57.78,57.81,57.77,57.79,20984.0
2025-01-28 14:45:00,57.79,57.87,57.79,57.83,16567.0,57.79,57.87,57.79,57.83,16567.0
2025-01-28 14:50:00,57.82,57.97,57.81,57.97,17210.0,57.82,57.97,57.81,57.97,17210.0
2025-01-28 14:55:00,57.97,57.99,57.88,57.89,35556.0,57.97,57.99,57.88,57.89,35556.0
2025-01-28 15:00:00,57.89,57.9,57.85,57.85,6721.0,57.89,57.9,57.85,57.85,6721.0
2025-01-28 15:05:00,57.86,57.89,57.83,57.87,7258.0,57.86,57.89,57.83,57.87,7258.0
2025-01-28 15:10:00,57.86,57.88,57.86,57.87,6071.0,57.86,57.88,57.86,57.87,6071.0
2025-01-28 15:15:00,57.88,57.91,57.87,57.9,12349.0,57.88,57.91,57.87,57.9,12349.0
2025-01-28 15:20:00,57.9,57.91,57.86,57.87,33885.0,57.9,57.91,57.86,57.87,33885.0
2025-01-28 15:25:00,57.87,57.91,57.83,57.89,30855.0,57.87,57.91,57.83,57.89,30855.0
2025-01-28 15:30:00,57.89,57.92,57.81,57.81,12106.0,57.89,57.92,57.81,57.81,12106.0
2025-01-28 15:35:00,57.81,57.83,57.78,57.79,12078.0,57.81,57.83,57.78,57.79,12078.0
2025-01-28 15:40:00,57.8,57.8,57.68,57.74,38410.0,57.8,57.8,57.68,57.74,38410.0
2025-01-28 15:45:00,57.74,57.74,57.61,57.64,17429.0,57.74,57.74,57.61,57.64,17429.0
2025-01-28 15:50:00,57.63,57.63,57.45,57.48,67678.0,57.63,57.63,57.45,57.48,67678.0
2025-01-28 15:55:00,57.48,57.48,57.24,57.29,287597.0,57.48,57.48,57.24,57.29,287597.0
2025-01-29 09:30:00,57.35,57.55,57.21,57.3,29643.0,57.35,57.55,57.21,57.3,29643.0
2025-01-29 09:35:00,57.33,57.38,57.25,57.3,5422.0,57.33,57.38,57.25,57.3,5422.0
2025-01-29 09:40:00,57.24,57.28,57.16,57.16,5577.0,57.24,57.28,57.16,57.16,5577.0
2025-01-29 09:45:00,57.16,57.31,57.15,57.27,7801.0,57.16,57.31,57.15,57.27,7801.0
2025-01-29 09:50:00,57.3,57.31,57.16,57.18,5530.0,57.3,57.31,57.16,57.18,5530.0
2025-01-29 09:55:00,57.18,57.18,57.1,57.15,10474.0,57.18,57.18,57.1,57.15,10474.0
2025-01-29 10:00:00,57.16,57.34,57.12,57.34,20295.0,57.16,57.34,57.12,57.34,20295.0
2025-01-29 10:05:00,57.28,57.37,57.27,57.29,6686.0,57.28,57.37,57.27,57.29,6686.0
2025-01-29 10:10:00,57.29,57.35,57.24,57.32,14610.0,57.29,57.35,57.24,57.32,14610.0
2025-01-29 10:15:00,57.3,57.38,57.28,57.33,15992.0,57.3,57.38,57.28,57.33,15992.0
2025-01-29 10:20:00,57.33,57.34,57.25,57.28,3029.0,57.33,57.34,57.25,57.28,3029.0
2025-01-29 10:25:00,57.31,57.31,57.14,57.25,21605.0,57.31,57.31,57.14,57.25,21605.0
2025-01-29 10:30:00,57.25,57.34,57.25,57.28,5381.0,57.25,57.34,57.25,57.28,5381.0
2025-01-29 10:35:00,57.28,57.31,57.25,57.29,3912.0,57.28,57.31,57.25,57.29,3912.0
2025-01-29 10:40:00,57.29,57.33,57.27,57.28,3711.0,57.29,57.33,57.27,57.28,3711.0
2025-01-29 10:45:00,57.29,57.32,57.25,57.29,11904.0,57.29,57.32,57.25,57.29,11904.0
2025-01-29 10:50:00,57.3,57.33,57.28,57.3,6545.0,57.3,57.33,57.28,57.3,6545.0
2025-01-29 10:55:00,57.29,57.32,57.26,57.32,1294.0,57.29,57.32,57.26,57.32,1294.0
2025-01-29 11:00:00,57.28,57.31,57.26,57.31,1869.0,57.28,57.31,57.26,57.31,1869.0
2025-01-29 11:05:00,57.28,57.3,57.26,57.28,5628.0,57.28,57.3,57.26,57.28,5628.0
2025-01-29 11:10:00,57.25,57.25,57.2,57.2,20668.0,57.25,57.25,57.2,57.2,20668.0
2025-01-29 11:15:00,57.19,57.2,57.14,57.15,1874.0,57.19,57.2,57.14,57.15,1874.0
2025-01-29 11:20:00,57.15,57.2,57.14,57.2,4824.0,57.15,57.2,57.14,57.2,4824.0
2025-01-29 11:25:00,57.23,57.23,57.17,57.17,3185.0,57.23,57.23,57.17,57.17,3185.0
2025-01-29 11:30:00,57.14,57.16,57.12,57.16,3349.0,57.14,57.16,57.12,57.16,3349.0
2025-01-29 11:35:00,57.15,57.2,57.1,57.11,5401.0,57.15,57.2,57.1,57.11,5401.0
2025-01-29 11:40:00,57.13,57.2,57.09,57.2,6570.0,57.13,57.2,57.09,57.2,6570.0
2025-01-29 11:45:00,57.22,57.23,57.17,57.23,2817.0,57.22,57.23,57.17,57.23,2817.0
2025-01-29 11:50:00,57.24,57.27,57.24,57.27,800.0,57.24,57.27,57.24,57.27,800.0
2025-01-29 11:55:00,57.25,57.27,57.2,57.21,2247.0,57.25,57.27,57.2,57.21,2247.0
2025-01-29 12:00:00,57.23,57.29,57.23,57.28,1816.0,57.23,57.29,57.23,57.28,1816.0
2025-01-29 12:05:00,57.29,57.31,57.28,57.29,1444.0,57.29,57.31,57.28,57.29,1444.0
2025-01-29 12:10:00,57.28,57.31,57.25,57.26,5806.0,57.28,57.31,57.25,57.26,5806.0
2025-01-29 12:15:00,57.27,57.3,57.27,57.3,1122.0,57.27,57.3,57.27,57.3,1122.0
2025-01-29 12:20:00,57.31,57.32,57.29,57.3,3022.0,57.31,57.32,57.29,57.3,3022.0
2025-01-29 12:25:00,57.29,57.31,57.26,57.29,8014.0,57.29,57.31,57.26,57.29,8014.0
2025-01-29 12:30:00,57.3,57.37,57.29,57.34,25477.0,57.3,57.37,57.29,57.34,25477.0
2025-01-29 12:35:00,57.36,57.38,57.34,57.36,4911.0,57.36,57.38,57.34,57.36,4911.0
2025-01-29 12:40:00,57.34,57.36,57.32,57.33,2600.0,57.34,57.36,57.32,57.33,2600.0
2025-01-29 12:45:00,57.3,57.31,57.26,57.28,2245.0,57.3,57.31,57.26,57.28,2245.0
2025-01-29 12:50:00,57.29,57.29,57.27,57.28,1172.0,57.29,57.29,57.27,57.28,1172.0
2025-01-29 12:55:00,57.28,57.29,57.22,57.25,2718.0,57.28,57.29,57.22,57.25,2718.0
2025-01-29 13:00:00,57.26,57.31,57.15,57.16,10212.0,57.26,57.31,57.15,57.16,10212.0
2025-01-29 13:05:00,57.22,57.31,57.19,57.28,1000.0,57.22,57.31,57.19,57.28,1000.0
2025-01-29 13:10:00,57.3,57.32,57.22,57.3,3799.0,57.3,57.32,57.22,57.3,3799.0
2025-01-29 13:15:00,57.31,57.32,57.3,57.31,900.0,57.31,57.32,57.3,57.31,900.0
2025-01-29 13:20:00,57.32,57.33,57.26,57.3,9168.0,57.32,57.33,57.26,57.3,9168.0
2025-01-29 13:25:00,57.3,57.33,57.3,57.32,26515.0,57.3,57.33,57.3,57.32,26515.0
2025-01-29 13:30:00,57.35,57.36,57.29,57.33,5886.0,57.35,57.36,57.29,57.33,5886.0
2025-01-29 13:35:00,57.32,57.34,57.29,57.29,3692.0,57.32,57.34,57.29,57.29,3692.0
2025-01-29 13:40:00,57.32,57.35,57.31,57.32,10360.0,57.32,57.35,57.31,57.32,10360.0
2025-01-29 13:45:00,57.32,57.42,57.31,57.41,2739.0,57.32,57.42,57.31,57.41,2739.0
2025-01-29 13:50:00,57.41,57.42,57.37,57.37,5912.0,57.41,57.42,57.37,57.37,5912.0
2025-01-29 13:55:00,57.39,57.41,57.35,57.4,1547.0,57.39,57.41,57.35,57.4,1547.0
2025-01-29 14:00:00,57.35,57.35,57.19,57.21,6221.0,57.35,57.35,57.19,57.21,6221.0
2025-01-29 14:05:00,57.19,57.28,57.16,57.2,32896.0,57.19,57.28,57.16,57.2,32896.0
2025-01-29 14:10:00,57.17,57.19,57.12,57.17,5678.0,57.17,57.19,57.12,57.17,5678.0
2025-01-29 14:15:00,57.16,57.18,57.07,57.11,5599.0,57.16,57.18,57.07,57.11,5599.0
2025-01-29 14:20:00,57.13,57.14,57.09,57.11,4465.0,57.13,57.14,57.09,57.11,4465.0
2025-01-29 14:25:00,57.1,57.13,57.09,57.13,3374.0,57.1,57.13,57.09,57.13,3374.0
2025-01-29 14:30:00,57.11,57.25,57.09,57.16,7710.0,57.11,57.25,57.09,57.16,7710.0
2025-01-29 14:35:00,57.17,57.29,57.09,57.26,7312.0,57.17,57.29,57.09,57.26,7312.0
2025-01-29 14:40:00,57.28,57.43,57.28,57.34,22774.0,57.28,57.43,57.28,57.34,22774.0
2025-01-29 14:45:00,57.35,57.45,57.31,57.37,16089.0,57.35,57.45,57.31,57.37,16089.0
2025-01-29 14:50:00,57.39,57.47,57.34,57.44,9360.0,57.39,57.47,57.34,57.44,9360.0
2025-01-29 14:55:00,57.45,57.46,57.33,57.35,15851.0,57.45,57.46,57.33,57.35,15851.0
2025-01-29 15:00:00,57.36,57.42,57.26,57.26,8376.0,57.36,57.42,57.26,57.26,8376.0
2025-01-29 15:05:00,57.27,57.32,57.25,57.31,5745.0,57.27,57.32,57.25,57.31,5745.0
2025-01-29 15:10:00,57.3,57.37,57.23,57.28,18278.0,57.3,57.37,57.23,57.28,18278.0
2025-01-29 15:15:00,57.3,57.31,57.21,57.27,11544.0,57.3,57.31,57.21,57.27,11544.0
2025-01-29 15:20:00,57.28,57.49,57.27,57.49,7784.0,57.28,57.49,57.27,57.49,7784.0
2025-01-29 15:25:00,57.48,57.52,57.44,57.45,14500.0,57.48,57.52,57.44,57.45,14500.0
2025-01-29 15:30:00,57.46,57.49,57.4,57.4,12998.0,57.46,57.49,57.4,57.4,12998.0
2025-01-29 15:35:00,57.41,57.41,57.29,57.3,17095.0,57.41,57.41,57.29,57.3,17095.0
2025-01-29 15:40:00,57.32,57.41,57.31,57.37,16537.0,57.32,57.41,57.31,57.37,16537.0
2025-01-29 15:45:00,57.38,57.4,57.35,57.4,13378.0,57.38,57.4,57.35,57.4,13378.0
2025-01-29 15:50:00,57.39,57.48,57.35,57.38,46874.0,57.39,57.48,57.35,57.38,46874.0
2025-01-29 15:55:00,57.38,57.41,57.31,57.31,103324.0,57.38,57.41,57.31,57.31,103324.0
2025-01-30 09:30:00,57.87,58.12,57.72,58.12,35214.0,57.87,58.12,57.72,58.12,35214.0
2025-01-30 09:35:00,58.1,58.1,57.98,58.08,8515.0,58.1,58.1,57.98,58.08,8515.0
2025-01-30 09:40:00,58.1,58.11,58.01,58.04,5627.0,58.1,58.11,58.01,58.04,5627.0
2025-01-30 09:45:00,58.02,58.1,57.98,58.08,6437.0,58.02,58.1,57.98,58.08,6437.0
2025-01-30 09:50:00,58.09,58.25,58.06,58.19,10528.0,58.09,58.25,58.06,58.19,10528.0
2025-01-30 09:55:00,58.2,58.26,58.12,58.14,8388.0,58.2,58.26,58.12,58.14,8388.0
2025-01-30 10:00:00,58.17,58.18,57.98,58.01,26142.0,58.17,58.18,57.98,58.01,26142.0
2025-01-30 10:05:00,58.02,58.02,57.91,57.97,14339.0,58.02,58.02,57.91,57.97,14339.0
2025-01-30 10:10:00,57.97,58.07,57.96,58.0,8362.0,57.97,58.07,57.96,58.0,8362.0
2025-01-30 10:15:00,57.97,57.99,57.88,57.88,9165.0,57.97,57.99,57.88,57.88,9165.0
2025-01-30 10:20:00,57.9,57.9,57.82,57.82,5228.0,57.9,57.9,57.82,57.82,5228.0
2025-01-30 10:25:00,57.84,57.84,57.68,57.68,6991.0,57.84,57.84,57.68,57.68,6991.0
2025-01-30 10:30:00,57.69,57.74,57.68,57.7,10424.0,57.69,57.74,57.68,57.7,10424.0
2025-01-30 10:35:00,57.71,57.77,57.67,57.76,34411.0,57.71,57.77,57.67,57.76,34411.0
2025-01-30 10:40:00,57.76,57.79,57.74,57.78,4615.0,57.76,57.79,57.74,57.78,4615.0
2025-01-30 10:45:00,57.79,57.88,57.78,57.88,9266.0,57.79,57.88,57.78,57.88,9266.0
2025-01-30 10:50:00,57.88,57.9,57.78,57.8,10040.0,57.88,57.9,57.78,57.8,10040.0
2025-01-30 10:55:00,57.8,57.8,57.72,57.73,5419.0,57.8,57.8,57.72,57.73,5419.0
2025-01-30 11:00:00,57.72,57.8,57.71,57.78,6551.0,57.72,57.8,57.71,57.78,6551.0
2025-01-30 11:05:00,57.77,57.81,57.76,57.81,6706.0,57.77,57.81,57.76,57.81,6706.0
2025-01-30 11:10:00,57.82,57.85,57.76,57.78,12812.0,57.82,57.85,57.76,57.78,12812.0
2025-01-30 11:15:00,57.8,57.91,57.8,57.91,9110.0,57.8,57.91,57.8,57.91,9110.0
2025-01-30 11:20:00,57.89,57.96,57.89,57.95,5570.0,57.89,57.96,57.89,57.95,5570.0
2025-01-30 11:25:00,57.95,58.02,57.95,58.02,7552.0,57.95,58.02,57.95,58.02,7552.0
2025-01-30 11:30:00,58.02,58.05,58.01,58.03,3348.0,58.02,58.05,58.01,58.03,3348.0
2025-01-30 11:35:00,58.01,58.07,58.0,58.07,4226.0,58.01,58.07,58.0,58.07,4226.0
2025-01-30 11:40:00,58.08,58.09,58.06,58.09,2570.0,58.08,58.09,58.06,58.09,2570.0
2025-01-30 11:45:00,58.08,58.23,58.08,58.23,25864.0,58.08,58.23,58.08,58.23,25864.0
2025-01-30 11:50:00,58.24,58.31,58.24,58.29,8440.0,58.24,58.31,58.24,58.29,8440.0
2025-01-30 11:55:00,58.28,58.32,58.27,58.27,10592.0,58.28,58.32,58.27,58.27,10592.0
2025-01-30 12:00:00,58.26,58.27,58.22,58.26,15595.0,58.26,58.27,58.22,58.26,15595.0
2025-01-30 12:05:00,58.27,58.28,58.23,58.26,5167.0,58.27,58.28,58.23,58.26,5167.0
2025-01-30 12:10:00,58.26,58.28,58.22,58.28,14846.0,58.26,58.28,58.22,58.28,14846.0
2025-01-30 12:15:00,58.28,58.35,58.26,58.33,24423.0,58.28,58.35,58.26,58.33,24423.0
2025-01-30 12:20:00,58.34,58.34,58.31,58.31,23598.0,58.34,58.34,58.31,58.31,23598.0
2025-01-30 12:25:00,58.32,58.33,58.23,58.28,41295.0,58.32,58.33,58.23,58.28,41295.0
2025-01-30 12:30:00,58.28,58.31,58.25,58.27,6297.0,58.28,58.31,58.25,58.27,6297.0
2025-01-30 12:35:00,58.27,58.3,58.26,58.28,8397.0,58.27,58.3,58.26,58.28,8397.0
2025-01-30 12:40:00,58.29,58.31,58.25,58.27,14527.0,58.29,58.31,58.25,58.27,14527.0
2025-01-30 12:45:00,58.25,58.26,58.19,58.21,12382.0,58.25,58.26,58.19,58.21,12382.0
2025-01-30 12:50:00,58.21,58.23,58.2,58.22,4563.0,58.21,58.23,58.2,58.22,4563.0
2025-01-30 12:55:00,58.21,58.22,58.13,58.16,26268.0,58.21,58.22,58.13,58.16,26268.0
2025-01-30 13:00:00,58.15,58.19,58.13,58.15,8888.0,58.15,58.19,58.13,58.15,8888.0
2025-01-30 13:05:00,58.15,58.24,58.13,58.22,9345.0,58.15,58.24,58.13,58.22,9345.0
2025-01-30 13:10:00,58.22,58.25,58.21,58.25,3625.0,58.22,58.25,58.21,58.25,3625.0
2025-01-30 13:15:00,58.22,58.24,58.22,58.24,2394.0,58.22,58.24,58.22,58.24,2394.0
2025-01-30 13:20:00,58.24,58.38,58.23,58.38,21687.0,58.24,58.38,58.23,58.38,21687.0
2025-01-30 13:25:00,58.38,58.38,58.32,58.35,9954.0,58.38,58.38,58.32,58.35,9954.0
2025-01-30 13:30:00,58.36,58.45,58.36,58.45,9593.0,58.36,58.45,58.36,58.45,9593.0
2025-01-30 13:35:00,58.45,58.5,58.44,58.49,13301.0,58.45,58.5,58.44,58.49,13301.0
2025-01-30 13:40:00,58.49,58.49,58.39,58.43,28346.0,58.49,58.49,58.39,58.43,28346.0
2025-01-30 13:45:00,58.43,58.45,58.28,58.29,28439.0,58.43,58.45,58.28,58.29,28439.0
2025-01-30 13:50:00,58.29,58.34,58.28,58.3,13320.0,58.29,58.34,58.28,58.3,13320.0
2025-01-30 13:55:00,58.3,58.37,58.27,58.28,12900.0,58.3,58.37,58.27,58.28,12900.0
2025-01-30 14:00:00,58.29,58.29,58.21,58.22,7787.0,58.29,58.29,58.21,58.22,7787.0
2025-01-30 14:05:00,58.22,58.27,58.21,58.27,13040.0,58.22,58.27,58.21,58.27,13040.0
2025-01-30 14:10:00,58.27,58.31,58.26,58.3,8909.0,58.27,58.31,58.26,58.3,8909.0
2025-01-30 14:15:00,58.3,58.3,58.26,58.27,5548.0,58.3,58.3,58.26,58.27,5548.0
2025-01-30 14:20:00,58.27,58.27,58.26,58.26,2943.0,58.27,58.27,58.26,58.26,2943.0
2025-01-30 14:25:00,58.27,58.29,58.26,58.27,12557.0,58.27,58.29,58.26,58.27,12557.0
2025-01-30 14:30:00,58.28,58.31,58.26,58.3,15656.0,58.28,58.31,58.26,58.3,15656.0
2025-01-30 14:35:00,58.3,58.33,58.3,58.33,9396.0,58.3,58.33,58.3,58.33,9396.0
2025-01-30 14:40:00,58.33,58.33,58.25,58.29,27177.0,58.33,58.33,58.25,58.29,27177.0
2025-01-30 14:45:00,58.29,58.32,58.27,58.31,13977.0,58.29,58.32,58.27,58.31,13977.0
2025-01-30 14:50:00,58.31,58.33,58.29,58.33,14379.0,58.31,58.33,58.29,58.33,14379.0
2025-01-30 14:55:00,58.32,58.38,58.31,58.38,13463.0,58.32,58.38,58.31,58.38,13463.0
2025-01-30 15:00:00,58.38,58.5,58.37,58.49,20478.0,58.38,58.5,58.37,58.49,20478.0
2025-01-30 15:05:00,58.49,58.54,58.45,58.54,38357.0,58.49,58.54,58.45,58.54,38357.0
2025-01-30 15:10:00,58.53,58.55,58.51,58.54,13282.0,58.53,58.55,58.51,58.54,13282.0
2025-01-30 15:15:00,58.54,58.63,58.53,58.63,28212.0,58.54,58.63,58.53,58.63,28212.0
2025-01-30 15:20:00,58.62,58.62,58.56,58.57,16752.0,58.62,58.62,58.56,58.57,16752.0
2025-01-30 15:25:00,58.56,58.57,58.53,58.56,39967.0,58.56,58.57,58.53,58.56,39967.0
2025-01-30 15:30:00,58.55,58.57,58.51,58.56,43580.0,58.55,58.57,58.51,58.56,43580.0
2025-01-30 15:35:00,58.55,58.55,58.39,58.41,174882.0,58.55,58.55,58.39,58.41,174882.0
2025-01-30 15:40:00,58.41,58.41,58.12,58.12,76269.0,58.41,58.41,58.12,58.12,76269.0
2025-01-30 15:45:00,58.13,58.38,58.1,58.37,73155.0,58.13,58.38,58.1,58.37,73155.0
2025-01-30 15:50:00,58.37,58.54,58.3,58.48,91150.0,58.37,58.54,58.3,58.48,91150.0
2025-01-30 15:55:00,58.5,58.58,58.47,58.57,192837.0,58.5,58.58,58.47,58.57,192837.0
2025-01-31 09:30:00,58.56,58.65,58.29,58.51,51373.0,58.56,58.65,58.29,58.51,51373.0
2025-01-31 09:35:00,58.53,58.63,58.44,58.45,14406.0,58.53,58.63,58.44,58.45,14406.0
2025-01-31 09:40:00,58.49,58.68,58.47,58.61,10207.0,58.49,58.68,58.47,58.61,10207.0
2025-01-31 09:45:00,58.59,58.6,58.48,58.49,7292.0,58.59,58.6,58.48,58.49,7292.0
2025-01-31 09:50:00,58.48,58.49,58.4,58.45,16926.0,58.48,58.49,58.4,58.45,16926.0
2025-01-31 09:55:00,58.46,58.54,58.44,58.54,11211.0,58.46,58.54,58.44,58.54,11211.0
2025-01-31 10:00:00,58.53,58.54,58.46,58.51,30976.0,58.53,58.54,58.46,58.51,30976.0
2025-01-31 10:05:00,58.53,58.55,58.42,58.47,9234.0,58.53,58.55,58.42,58.47,9234.0
2025-01-31 10:10:00,58.48,58.52,58.45,58.46,22025.0,58.48,58.52,58.45,58.46,22025.0
2025-01-31 10:15:00,58.48,58.53,58.41,58.45,16197.0,58.48,58.53,58.41,58.45,16197.0
2025-01-31 10:20:00,58.43,58.44,58.35,58.44,15884.0,58.43,58.44,58.35,58.44,15884.0
2025-01-31 10:25:00,58.45,58.5,58.42,58.45,12522.0,58.45,58.5,58.42,58.45,12522.0
2025-01-31 10:30:00,58.46,58.54,58.46,58.54,6353.0,58.46,58.54,58.46,58.54,6353.0
2025-01-31 10:35:00,58.53,58.54,58.5,58.5,6915.0,58.53,58.54,58.5,58.5,6915.0
2025-01-31 10:40:00,58.5,58.55,58.48,58.48,17863.0,58.5,58.55,58.48,58.48,17863.0
2025-01-31 10:45:00,58.48,58.55,58.46,58.54,8409.0,58.48,58.55,58.46,58.54,8409.0
2025-01-31 10:50:00,58.55,58.61,58.49,58.5,11904.0,58.55,58.61,58.49,58.5,11904.0
2025-01-31 10:55:00,58.5,58.53,58.49,58.51,9707.0,58.5,58.53,58.49,58.51,9707.0
2025-01-31 11:00:00,58.52,58.53,58.41,58.41,6664.0,58.52,58.53,58.41,58.41,6664.0
2025-01-31 11:05:00,58.44,58.58,58.42,58.58,32033.0,58.44,58.58,58.42,58.58,32033.0
2025-01-31 11:10:00,58.59,58.62,58.55,58.55,31392.0,58.59,58.62,58.55,58.55,31392.0
2025-01-31 11:15:00,58.55,58.55,58.52,58.55,12645.0,58.55,58.55,58.52,58.55,12645.0
2025-01-31 11:20:00,58.55,58.58,58.54,58.57,11641.0,58.55,58.58,58.54,58.57,11641.0
2025-01-31 11:25:00,58.56,58.65,58.54,58.63,12015.0,58.56,58.65,58.54,58.63,12015.0
2025-01-31 11:30:00,58.65,58.73,58.65,58.7,24083.0,58.65,58.73,58.65,58.7,24083.0
2025-01-31 11:35:00,58.7,58.76,58.69,58.72,27971.0,58.7,58.76,58.69,58.72,27971.0
2025-01-31 11:40:00,58.73,58.73,58.59,58.6,36910.0,58.73,58.73,58.59,58.6,36910.0
2025-01-31 11:45:00,58.59,58.59,58.53,58.56,4679.0,58.59,58.59,58.53,58.56,4679.0
2025-01-31 11:50:00,58.57,58.61,58.56,58.6,12122.0,58.57,58.61,58.56,58.6,12122.0
2025-01-31 11:55:00,58.61,58.65,58.58,58.58,18069.0,58.61,58.65,58.58,58.58,18069.0
2025-01-31 12:00:00,58.58,58.61,58.58,58.6,7408.0,58.58,58.61,58.58,58.6,7408.0
2025-01-31 12:05:00,58.6,58.6,58.46,58.5,38162.0,58.6,58.6,58.46,58.5,38162.0
2025-01-31 12:10:00,58.51,58.54,58.45,58.52,12095.0,58.51,58.54,58.45,58.52,12095.0
2025-01-31 12:15:00,58.52,58.55,58.5,58.55,5973.0,58.52,58.55,58.5,58.55,5973.0
2025-01-31 12:20:00,58.54,58.6,58.54,58.59,8465.0,58.54,58.6,58.54,58.59,8465.0
2025-01-31 12:25:00,58.59,58.63,58.57,58.61,6851.0,58.59,58.63,58.57,58.61,6851.0
2025-01-31 12:30:00,58.62,58.64,58.59,58.6,10807.0,58.62,58.64,58.59,58.6,10807.0
2025-01-31 12:35:00,58.6,58.63,58.6,58.62,3287.0,58.6,58.63,58.6,58.62,3287.0
2025-01-31 12:40:00,58.61,58.63,58.57,58.58,4231.0,58.61,58.63,58.57,58.58,4231.0
2025-01-31 12:45:00,58.58,58.59,58.51,58.53,5388.0,58.58,58.59,58.51,58.53,5388.0
2025-01-31 12:50:00,58.53,58.57,58.52,58.57,14077.0,58.53,58.57,58.52,58.57,14077.0
2025-01-31 12:55:00,58.56,58.58,58.52,58.53,17331.0,58.56,58.58,58.52,58.53,17331.0
2025-01-31 13:00:00,58.52,58.6,58.51,58.58,5908.0,58.52,58.6,58.51,58.58,5908.0
2025-01-31 13:05:00,58.58,58.63,58.57,58.63,4521.0,58.58,58.63,58.57,58.63,4521.0
2025-01-31 13:10:00,58.64,58.67,58.63,58.64,9055.0,58.64,58.67,58.63,58.64,9055.0
2025-01-31 13:15:00,58.64,58.65,58.55,58.57,35492.0,58.64,58.65,58.55,58.57,35492.0
2025-01-31 13:20:00,58.56,58.57,58.46,58.47,32942.0,58.56,58.57,58.46,58.47,32942.0
2025-01-31 13:25:00,58.46,58.52,58.42,58.49,13741.0,58.46,58.52,58.42,58.49,13741.0
2025-01-31 13:30:00,58.47,58.49,58.35,58.35,22127.0,58.47,58.49,58.35,58.35,22127.0
2025-01-31 13:35:00,58.35,58.39,58.24,58.31,10171.0,58.35,58.39,58.24,58.31,10171.0
2025-01-31 13:40:00,58.3,58.39,58.25,58.32,23780.0,58.3,58.39,58.25,58.32,23780.0
2025-01-31 13:45:00,58.34,58.38,58.32,58.37,11596.0,58.34,58.38,58.32,58.37,11596.0
2025-01-31 13:50:00,58.38,58.38,58.3,58.32,14325.0,58.38,58.38,58.3,58.32,14325.0
2025-01-31 13:55:00,58.31,58.35,58.23,58.26,8006.0,58.31,58.35,58.23,58.26,8006.0
2025-01-31 14:00:00,58.25,58.3,58.17,58.2,12888.0,58.25,58.3,58.17,58.2,12888.0
2025-01-31 14:05:00,58.2,58.2,58.03,58.09,20498.0,58.2,58.2,58.03,58.09,20498.0
2025-01-31 14:10:00,58.1,58.19,58.08,58.17,12402.0,58.1,58.19,58.08,58.17,12402.0
2025-01-31 14:15:00,58.18,58.23,58.13,58.17,25765.0,58.18,58.23,58.13,58.17,25765.0
2025-01-31 14:20:00,58.14,58.21,58.1,58.21,10622.0,58.14,58.21,58.1,58.21,10622.0
2025-01-31 14:25:00,58.21,58.26,58.18,58.25,10028.0,58.21,58.26,58.18,58.25,10028.0
2025-01-31 14:30:00,58.27,58.31,58.24,58.28,14005.0,58.27,58.31,58.24,58.28,14005.0
2025-01-31 14:35:00,58.28,58.28,58.17,58.21,5412.0,58.28,58.28,58.17,58.21,5412.0
2025-01-31 14:40:00,58.21,58.22,58.09,58.1,7015.0,58.21,58.22,58.09,58.1,7015.0
2025-01-31 14:45:00,58.1,58.1,58.0,58.1,26246.0,58.1,58.1,58.0,58.1,26246.0
2025-01-31 14:50:00,58.09,58.13,58.01,58.13,28534.0,58.09,58.13,58.01,58.13,28534.0
2025-01-31 14:55:00,58.14,58.19,58.13,58.13,12270.0,58.14,58.19,58.13,58.13,12270.0
2025-01-31 15:00:00,58.12,58.12,57.92,57.92,14105.0,58.12,58.12,57.92,57.92,14105.0
2025-01-31 15:05:00,57.92,58.01,57.92,57.94,18113.0,57.92,58.01,57.92,57.94,18113.0
2025-01-31 15:10:00,57.95,57.97,57.88,57.94,23649.0,57.95,57.97,57.88,57.94,23649.0
2025-01-31 15:15:00,57.94,57.97,57.9,57.93,20166.0,57.94,57.97,57.9,57.93,20166.0
2025-01-31 15:20:00,57.94,57.98,57.88,57.97,23316.0,57.94,57.98,57.88,57.97,23316.0
2025-01-31 15:25:00,57.98,58.0,57.88,57.92,17904.0,57.98,58.0,57.88,57.92,17904.0
2025-01-31 15:30:00,57.93,58.01,57.9,57.99,33048.0,57.93,58.01,57.9,57.99,33048.0
2025-01-31 15:35:00,57.98,58.0,57.91,57.92,28345.0,57.98,58.0,57.91,57.92,28345.0
2025-01-31 15:40:00,57.91,57.93,57.86,57.89,22319.0,57.91,57.93,57.86,57.89,22319.0
2025-01-31 15:45:00,57.9,58.02,57.89,58.01,24292.0,57.9,58.02,57.89,58.01,24292.0
2025-01-31 15:50:00,58.01,58.11,57.8,57.85,93003.0,58.01,58.11,57.8,57.85,93003.0
2025-01-31 15:55:00,57.86,58.01,57.86,57.92,163421.0,57.86,58.01,57.86,57.92,163421.0
2025-02-03 09:30:00,57.51,57.56,56.81,57.0,105893.0,57.51,57.56,56.81,57.0,105893.0
2025-02-03 09:35:00,57.02,57.28,56.88,57.23,23328.0,57.02,57.28,56.88,57.23,23328.0
2025-02-03 09:40:00,57.2,57.26,56.98,56.98,18288.0,57.2,57.26,56.98,56.98,18288.0
2025-02-03 09:45:00,57.02,57.05,56.91,57.01,22192.0,57.02,57.05,56.91,57.01,22192.0
2025-02-03 09:50:00,57.05,57.05,56.87,56.91,21774.0,57.05,57.05,56.87,56.91,21774.0
2025-02-03 09:55:00,56.91,57.08,56.9,56.91,21171.0,56.91,57.08,56.9,56.91,21171.0
2025-02-03 10:00:00,56.88,57.02,56.84,57.02,20913.0,56.88,57.02,56.84,57.02,20913.0
2025-02-03 10:05:00,57.0,57.1,56.97,57.08,11095.0,57.0,57.1,56.97,57.08,11095.0
2025-02-03 10:10:00,57.07,57.07,56.89,56.9,20802.0,57.07,57.07,56.89,56.9,20802.0
2025-02-03 10:15:00,56.91,57.0,56.9,56.96,28947.0,56.91,57.0,56.9,56.96,28947.0
2025-02-03 10:20:00,56.97,57.46,56.96,57.43,32234.0,56.97,57.46,56.96,57.43,32234.0
2025-02-03 10:25:00,57.42,57.74,57.42,57.74,16113.0,57.42,57.74,57.42,57.74,16113.0
2025-02-03 10:30:00,57.72,57.78,57.63,57.71,11800.0,57.72,57.78,57.63,57.71,11800.0
2025-02-03 10:35:00,57.72,57.81,57.66,57.75,11160.0,57.72,57.81,57.66,57.75,11160.0
2025-02-03 10:40:00,57.77,57.95,57.71,57.89,21751.0,57.77,57.95,57.71,57.89,21751.0
2025-02-03 10:45:00,57.9,57.92,57.76,57.83,12403.0,57.9,57.92,57.76,57.83,12403.0
2025-02-03 10:50:00,57.83,57.88,57.74,57.76,8003.0,57.83,57.88,57.74,57.76,8003.0
2025-02-03 10:55:00,57.77,57.82,57.72,57.72,8118.0,57.77,57.82,57.72,57.72,8118.0
2025-02-03 11:00:00,57.7,57.81,57.59,57.69,7268.0,57.7,57.81,57.59,57.69,7268.0
2025-02-03 11:05:00,57.67,57.69,57.51,57.65,8606.0,57.67,57.69,57.51,57.65,8606.0
2025-02-03 11:10:00,57.67,57.75,57.64,57.71,8379.0,57.67,57.75,57.64,57.71,8379.0
2025-02-03 11:15:00,57.73,57.74,57.64,57.7,7552.0,57.73,57.74,57.64,57.7,7552.0
2025-02-03 11:20:00,57.7,57.7,57.57,57.6,15600.0,57.7,57.7,57.57,57.6,15600.0
2025-02-03 11:25:00,57.57,57.57,57.45,57.47,17945.0,57.57,57.57,57.45,57.47,17945.0
2025-02-03 11:30:00,57.48,57.57,57.39,57.57,39866.0,57.48,57.57,57.39,57.57,39866.0
2025-02-03 11:35:00,57.58,57.68,57.56,57.67,8816.0,57.58,57.68,57.56,57.67,8816.0
2025-02-03 11:40:00,57.69,57.78,57.62,57.76,11638.0,57.69,57.78,57.62,57.76,11638.0
2025-02-03 11:45:00,57.74,57.85,57.74,57.76,26847.0,57.74,57.85,57.74,57.76,26847.0
2025-02-03 11:50:00,57.77,57.83,57.76,57.77,5105.0,57.77,57.83,57.76,57.77,5105.0
2025-02-03 11:55:00,57.76,57.79,57.68,57.73,19953.0,57.76,57.79,57.68,57.73,19953.0
2025-02-03 12:00:00,57.73,57.81,57.63,57.67,7883.0,57.73,57.81,57.63,57.67,7883.0
2025-02-03 12:05:00,57.67,57.79,57.65,57.76,7187.0,57.67,57.79,57.65,57.76,7187.0
2025-02-03 12:10:00,57.77,57.77,57.64,57.7,11158.0,57.77,57.77,57.64,57.7,11158.0
2025-02-03 12:15:00,57.7,57.77,57.66,57.77,7335.0,57.7,57.77,57.66,57.77,7335.0
2025-02-03 12:20:00,57.78,57.9,57.78,57.9,4608.0,57.78,57.9,57.78,57.9,4608.0
2025-02-03 12:25:00,57.92,57.94,57.85,57.86,6990.0,57.92,57.94,57.85,57.86,6990.0
2025-02-03 12:30:00,57.79,57.81,57.7,57.72,4545.0,57.79,57.81,57.7,57.72,4545.0
2025-02-03 12:35:00,57.72,57.79,57.67,57.75,14315.0,57.72,57.79,57.67,57.75,14315.0
2025-02-03 12:40:00,57.79,57.83,57.73,57.74,8082.0,57.79,57.83,57.73,57.74,8082.0
2025-02-03 12:45:00,57.74,57.77,57.71,57.74,2629.0,57.74,57.77,57.71,57.74,2629.0
2025-02-03 12:50:00,57.71,57.8,57.68,57.76,6408.0,57.71,57.8,57.68,57.76,6408.0
2025-02-03 12:55:00,57.78,57.82,57.63,57.79,10562.0,57.78,57.82,57.63,57.79,10562.0
2025-02-03 13:00:00,57.79,57.87,57.7,57.84,13695.0,57.79,57.87,57.7,57.84,13695.0
2025-02-03 13:05:00,57.84,57.92,57.8,57.83,13577.0,57.84,57.92,57.8,57.83,13577.0
2025-02-03 13:10:00,57.81,57.9,57.8,57.89,9265.0,57.81,57.9,57.8,57.89,9265.0
2025-02-03 13:15:00,57.91,57.95,57.85,57.86,9466.0,57.91,57.95,57.85,57.86,9466.0
2025-02-03 13:20:00,57.85,57.92,57.77,57.79,35064.0,57.85,57.92,57.77,57.79,35064.0
2025-02-03 13:25:00,57.79,57.89,57.78,57.84,11398.0,57.79,57.89,57.78,57.84,11398.0
2025-02-03 13:30:00,57.82,57.92,57.8,57.9,13557.0,57.82,57.92,57.8,57.9,13557.0
2025-02-03 13:35:00,57.9,57.94,57.84,57.93,13886.0,57.9,57.94,57.84,57.93,13886.0
2025-02-03 13:40:00,57.92,57.95,57.84,57.92,14245.0,57.92,57.95,57.84,57.92,14245.0
2025-02-03 13:45:00,57.91,57.99,57.9,57.96,3960.0,57.91,57.99,57.9,57.96,3960.0
2025-02-03 13:50:00,57.97,58.0,57.96,57.97,5126.0,57.97,58.0,57.96,57.97,5126.0
2025-02-03 13:55:00,57.98,58.0,57.94,57.96,10330.0,57.98,58.0,57.94,57.96,10330.0
2025-02-03 14:00:00,57.95,57.98,57.88,57.89,16570.0,57.95,57.98,57.88,57.89,16570.0
2025-02-03 14:05:00,57.89,57.89,57.85,57.87,12183.0,57.89,57.89,57.85,57.87,12183.0
2025-02-03 14:10:00,57.88,57.96,57.87,57.95,14504.0,57.88,57.96,57.87,57.95,14504.0
2025-02-03 14:15:00,57.95,57.97,57.9,57.96,14573.0,57.95,57.97,57.9,57.96,14573.0
2025-02-03 14:20:00,57.94,57.95,57.92,57.94,6904.0,57.94,57.95,57.92,57.94,6904.0
2025-02-03 14:25:00,57.94,57.96,57.91,57.91,9346.0,57.94,57.96,57.91,57.91,9346.0
2025-02-03 14:30:00,57.93,58.01,57.92,57.99,14347.0,57.93,58.01,57.92,57.99,14347.0
2025-02-03 14:35:00,57.98,57.98,57.93,57.95,3018.0,57.98,57.98,57.93,57.95,3018.0
2025-02-03 14:40:00,57.93,58.03,57.93,58.02,10165.0,57.93,58.03,57.93,58.02,10165.0
2025-02-03 14:45:00,58.02,58.05,58.01,58.03,4854.0,58.02,58.05,58.01,58.03,4854.0
2025-02-03 14:50:00,58.01,58.02,57.98,57.99,7336.0,58.01,58.02,57.98,57.99,7336.0
2025-02-03 14:55:00,57.98,58.01,57.93,57.97,14561.0,57.98,58.01,57.93,57.97,14561.0
2025-02-03 15:00:00,58.0,58.02,57.96,58.02,24942.0,58.0,58.02,57.96,58.02,24942.0
2025-02-03 15:05:00,58.01,58.02,57.95,57.98,21651.0,58.01,58.02,57.95,57.98,21651.0
2025-02-03 15:10:00,57.99,57.99,57.9,57.91,13483.0,57.99,57.99,57.9,57.91,13483.0
2025-02-03 15:15:00,57.92,57.97,57.92,57.97,36743.0,57.92,57.97,57.92,57.97,36743.0
2025-02-03 15:20:00,57.96,57.96,57.86,57.9,42579.0,57.96,57.96,57.86,57.9,42579.0
2025-02-03 15:25:00,57.9,57.9,57.8,57.81,45493.0,57.9,57.9,57.8,57.81,45493.0
2025-02-03 15:30:00,57.82,57.82,57.71,57.76,32663.0,57.82,57.82,57.71,57.76,32663.0
2025-02-03 15:35:00,57.76,57.82,57.71,57.76,24989.0,57.76,57.82,57.71,57.76,24989.0
2025-02-03 15:40:00,57.76,57.79,57.75,57.78,30426.0,57.76,57.79,57.75,57.78,30426.0
2025-02-03 15:45:00,57.78,57.85,57.76,57.84,53834.0,57.78,57.85,57.76,57.84,53834.0
2025-02-03 15:50:00,57.85,57.96,57.78,57.8,79003.0,57.85,57.96,57.78,57.8,79003.0
2025-02-03 15:55:00,57.8,57.82,57.75,57.78,218432.0,57.8,57.82,57.75,57.78,218432.0
2025-02-04 09:30:00,57.74,57.92,57.42,57.51,86629.0,57.74,57.92,57.42,57.51,86629.0
2025-02-04 09:35:00,57.51,57.64,57.47,57.62,16376.0,57.51,57.64,57.47,57.62,16376.0
2025-02-04 09:40:00,57.64,57.8,57.6,57.79,22983.0,57.64,57.8,57.6,57.79,22983.0
2025-02-04 09:45:00,57.8,57.8,57.68,57.68,12051.0,57.8,57.8,57.68,57.68,12051.0
2025-02-04 09:50:00,57.65,57.79,57.64,57.73,12233.0,57.65,57.79,57.64,57.73,12233.0
2025-02-04 09:55:00,57.75,57.8,57.69,57.8,11785.0,57.75,57.8,57.69,57.8,11785.0
2025-02-04 10:00:00,57.8,57.88,57.69,57.73,12673.0,57.8,57.88,57.69,57.73,12673.0
2025-02-04 10:05:00,57.73,57.79,57.7,57.73,17837.0,57.73,57.79,57.7,57.73,17837.0
2025-02-04 10:10:00,57.74,57.89,57.74,57.89,16657.0,57.74,57.89,57.74,57.89,16657.0
2025-02-04 10:15:00,57.89,57.9,57.84,57.87,9167.0,57.89,57.9,57.84,57.87,9167.0
2025-02-04 10:20:00,57.87,57.94,57.86,57.93,4785.0,57.87,57.94,57.86,57.93,4785.0
2025-02-04 10:25:00,57.91,57.99,57.9,57.9,15324.0,57.91,57.99,57.9,57.9,15324.0
2025-02-04 10:30:00,57.91,58.02,57.89,57.97,20647.0,57.91,58.02,57.89,57.97,20647.0
2025-02-04 10:35:00,57.97,57.97,57.85,57.87,8692.0,57.97,57.97,57.85,57.87,8692.0
2025-02-04 10:40:00,57.86,57.87,57.78,57.86,16095.0,57.86,57.87,57.78,57.86,16095.0
2025-02-04 10:45:00,57.86,57.92,57.76,57.91,105416.0,57.86,57.92,57.76,57.91,105416.0
2025-02-04 10:50:00,57.92,57.92,57.77,57.82,8593.0,57.92,57.92,57.77,57.82,8593.0
2025-02-04 10:55:00,57.82,57.84,57.71,57.73,11336.0,57.82,57.84,57.71,57.73,11336.0
2025-02-04 11:00:00,57.76,57.87,57.74,57.85,33020.0,57.76,57.87,57.74,57.85,33020.0
2025-02-04 11:05:00,57.85,58.0,57.83,58.0,80256.0,57.85,58.0,57.83,58.0,80256.0
2025-02-04 11:10:00,57.98,58.05,57.98,57.99,4717.0,57.98,58.05,57.98,57.99,4717.0
2025-02-04 11:15:00,57.99,58.05,57.98,57.98,12625.0,57.99,58.05,57.98,57.98,12625.0
2025-02-04 11:20:00,57.98,57.99,57.9,57.93,15573.0,57.98,57.99,57.9,57.93,15573.0
2025-02-04 11:25:00,57.91,57.91,57.85,57.87,5405.0,57.91,57.91,57.85,57.87,5405.0
2025-02-04 11:30:00,57.87,57.87,57.8,57.82,3421.0,57.87,57.87,57.8,57.82,3421.0
2025-02-04 11:35:00,57.82,57.82,57.71,57.71,5754.0,57.82,57.82,57.71,57.71,5754.0
2025-02-04 11:40:00,57.72,57.74,57.58,57.6,6979.0,57.72,57.74,57.58,57.6,6979.0
2025-02-04 11:45:00,57.59,57.63,57.56,57.6,9540.0,57.59,57.63,57.56,57.6,9540.0
2025-02-04 11:50:00,57.6,57.6,57.49,57.54,6045.0,57.6,57.6,57.49,57.54,6045.0
2025-02-04 11:55:00,57.54,57.57,57.52,57.56,10791.0,57.54,57.57,57.52,57.56,10791.0
2025-02-04 12:00:00,57.56,57.61,57.56,57.6,7195.0,57.56,57.61,57.56,57.6,7195.0
2025-02-04 12:05:00,57.59,57.68,57.59,57.66,11107.0,57.59,57.68,57.59,57.66,11107.0
2025-02-04 12:10:00,57.66,57.67,57.6,57.61,4701.0,57.66,57.67,57.6,57.61,4701.0
2025-02-04 12:15:00,57.6,57.6,57.48,57.51,8794.0,57.6,57.6,57.48,57.51,8794.0
2025-02-04 12:20:00,57.52,57.52,57.44,57.48,9309.0,57.52,57.52,57.44,57.48,9309.0
2025-02-04 12:25:00,57.46,57.47,57.39,57.41,6703.0,57.46,57.47,57.39,57.41,6703.0
2025-02-04 12:30:00,57.4,57.46,57.34,57.44,10343.0,57.4,57.46,57.34,57.44,10343.0
2025-02-04 12:35:00,57.46,57.54,57.45,57.54,21860.0,57.46,57.54,57.45,57.54,21860.0
2025-02-04 12:40:00,57.54,57.6,57.53,57.58,25668.0,57.54,57.6,57.53,57.58,25668.0
2025-02-04 12:45:00,57.57,57.6,57.52,57.54,31006.0,57.57,57.6,57.52,57.54,31006.0
2025-02-04 12:50:00,57.55,57.58,57.53,57.57,5390.0,57.55,57.58,57.53,57.57,5390.0
2025-02-04 12:55:00,57.55,57.6,57.54,57.6,5838.0,57.55,57.6,57.54,57.6,5838.0
2025-02-04 13:00:00,57.59,57.61,57.5,57.51,5799.0,57.59,57.61,57.5,57.51,5799.0
2025-02-04 13:05:00,57.5,57.5,57.44,57.45,6499.0,57.5,57.5,57.44,57.45,6499.0
2025-02-04 13:10:00,57.46,57.49,57.45,57.47,6558.0,57.46,57.49,57.45,57.47,6558.0
2025-02-04 13:15:00,57.49,57.52,57.48,57.5,7430.0,57.49,57.52,57.48,57.5,7430.0
2025-02-04 13:20:00,57.5,57.56,57.49,57.55,7212.0,57.5,57.56,57.49,57.55,7212.0
2025-02-04 13:25:00,57.56,57.58,57.52,57.57,7208.0,57.56,57.58,57.52,57.57,7208.0
2025-02-04 13:30:00,57.58,57.64,57.57,57.64,7533.0,57.58,57.64,57.57,57.64,7533.0
2025-02-04 13:35:00,57.64,57.67,57.62,57.65,11482.0,57.64,57.67,57.62,57.65,11482.0
2025-02-04 13:40:00,57.65,57.74,57.64,57.7,5308.0,57.65,57.74,57.64,57.7,5308.0
2025-02-04 13:45:00,57.69,57.69,57.63,57.67,9340.0,57.69,57.69,57.63,57.67,9340.0
2025-02-04 13:50:00,57.66,57.7,57.66,57.68,3243.0,57.66,57.7,57.66,57.68,3243.0
2025-02-04 13:55:00,57.67,57.69,57.65,57.66,5546.0,57.67,57.69,57.65,57.66,5546.0
2025-02-04 14:00:00,57.65,57.72,57.64,57.71,6880.0,57.65,57.72,57.64,57.71,6880.0
2025-02-04 14:05:00,57.71,57.77,57.7,57.77,5079.0,57.71,57.77,57.7,57.77,5079.0
2025-02-04 14:10:00,57.76,57.79,57.74,57.77,7234.0,57.76,57.79,57.74,57.77,7234.0
2025-02-04 14:15:00,57.77,57.88,57.77,57.88,17746.0,57.77,57.88,57.77,57.88,17746.0
2025-02-04 14:20:00,57.87,57.92,57.83,57.83,17500.0,57.87,57.92,57.83,57.83,17500.0
2025-02-04 14:25:00,57.83,57.9,57.83,57.88,8461.0,57.83,57.9,57.83,57.88,8461.0
2025-02-04 14:30:00,57.89,57.92,57.79,57.86,23715.0,57.89,57.92,57.79,57.86,23715.0
2025-02-04 14:35:00,57.86,57.87,57.82,57.85,7066.0,57.86,57.87,57.82,57.85,7066.0
2025-02-04 14:40:00,57.84,57.86,57.8,57.82,6761.0,57.84,57.86,57.8,57.82,6761.0
2025-02-04 14:45:00,57.81,57.82,57.75,57.77,6343.0,57.81,57.82,57.75,57.77,6343.0
2025-02-04 14:50:00,57.79,57.84,57.78,57.84,11559.0,57.79,57.84,57.78,57.84,11559.0
2025-02-04 14:55:00,57.84,57.86,57.71,57.78,18815.0,57.84,57.86,57.71,57.78,18815.0
2025-02-04 15:00:00,57.78,57.81,57.73,57.78,20744.0,57.78,57.81,57.73,57.78,20744.0
2025-02-04 15:05:00,57.79,57.85,57.78,57.8,20186.0,57.79,57.85,57.78,57.8,20186.0
2025-02-04 15:10:00,57.79,57.82,57.71,57.71,18096.0,57.79,57.82,57.71,57.71,18096.0
2025-02-04 15:15:00,57.72,57.8,57.71,57.76,14061.0,57.72,57.8,57.71,57.76,14061.0
2025-02-04 15:20:00,57.76,57.76,57.67,57.69,16846.0,57.76,57.76,57.67,57.69,16846.0
2025-02-04 15:25:00,57.69,57.76,57.69,57.76,18689.0,57.69,57.76,57.69,57.76,18689.0
2025-02-04 15:30:00,57.75,57.78,57.73,57.77,15902.0,57.75,57.78,57.73,57.77,15902.0
2025-02-04 15:35:00,57.77,57.82,57.75,57.81,16180.0,57.77,57.82,57.75,57.81,16180.0
2025-02-04 15:40:00,57.8,57.85,57.76,57.77,17977.0,57.8,57.85,57.76,57.77,17977.0
2025-02-04 15:45:00,57.77,57.82,57.76,57.82,16531.0,57.77,57.82,57.76,57.82,16531.0
2025-02-04 15:50:00,57.81,57.91,57.73,57.82,87338.0,57.81,57.91,57.73,57.82,87338.0
2025-02-04 15:55:00,57.83,57.91,57.82,57.85,194286.0,57.83,57.91,57.82,57.85,194286.0
2025-02-05 09:30:00,57.91,58.23,57.91,58.04,61289.0,57.91,58.23,57.91,58.04,61289.0
2025-02-05 09:35:00,58.04,58.24,57.95,58.21,22992.0,58.04,58.24,57.95,58.21,22992.0
2025-02-05 09:40:00,58.22,58.34,58.17,58.28,29456.0,58.22,58.34,58.17,58.28,29456.0
2025-02-05 09:45:00,58.23,58.33,58.19,58.2,35793.0,58.23,58.33,58.19,58.2,35793.0
2025-02-05 09:50:00,58.21,58.28,58.15,58.21,15161.0,58.21,58.28,58.15,58.21,15161.0
2025-02-05 09:55:00,58.19,58.19,58.02,58.08,18256.0,58.19,58.19,58.02,58.08,18256.0
2025-02-05 10:00:00,58.09,58.17,57.84,57.88,56994.0,58.09,58.17,57.84,57.88,56994.0
2025-02-05 10:05:00,57.89,58.09,57.89,58.07,22874.0,57.89,58.09,57.89,58.07,22874.0
2025-02-05 10:10:00,58.09,58.14,57.98,58.14,14194.0,58.09,58.14,57.98,58.14,14194.0
2025-02-05 10:15:00,58.14,58.23,58.14,58.23,19015.0,58.14,58.23,58.14,58.23,19015.0
2025-02-05 10:20:00,58.23,58.32,58.19,58.32,13834.0,58.23,58.32,58.19,58.32,13834.0
2025-02-05 10:25:00,58.3,58.3,58.23,58.26,8176.0,58.3,58.3,58.23,58.26,8176.0
2025-02-05 10:30:00,58.25,58.28,58.23,58.28,9174.0,58.25,58.28,58.23,58.28,9174.0
2025-02-05 10:35:00,58.28,58.29,58.22,58.26,8637.0,58.28,58.29,58.22,58.26,8637.0
2025-02-05 10:40:00,58.26,58.3,58.24,58.3,7349.0,58.26,58.3,58.24,58.3,7349.0
2025-02-05 10:45:00,58.3,58.35,58.27,58.28,7590.0,58.3,58.35,58.27,58.28,7590.0
2025-02-05 10:50:00,58.26,58.31,58.25,58.27,14324.0,58.26,58.31,58.25,58.27,14324.0
2025-02-05 10:55:00,58.28,58.29,58.23,58.26,21066.0,58.28,58.29,58.23,58.26,21066.0
2025-02-05 11:00:00,58.26,58.26,58.13,58.2,32565.0,58.26,58.26,58.13,58.2,32565.0
2025-02-05 11:05:00,58.2,58.25,58.18,58.24,19492.0,58.2,58.25,58.18,58.24,19492.0
2025-02-05 11:10:00,58.23,58.25,58.15,58.16,15136.0,58.23,58.25,58.15,58.16,15136.0
2025-02-05 11:15:00,58.15,58.16,58.06,58.12,6790.0,58.15,58.16,58.06,58.12,6790.0
2025-02-05 11:20:00,58.1,58.16,58.09,58.14,5700.0,58.1,58.16,58.09,58.14,5700.0
2025-02-05 11:25:00,58.13,58.2,58.13,58.19,6499.0,58.13,58.2,58.13,58.19,6499.0
2025-02-05 11:30:00,58.2,58.26,58.19,58.26,4871.0,58.2,58.26,58.19,58.26,4871.0
2025-02-05 11:35:00,58.25,58.26,58.23,58.25,3968.0,58.25,58.26,58.23,58.25,3968.0
2025-02-05 11:40:00,58.25,58.27,58.22,58.27,13219.0,58.25,58.27,58.22,58.27,13219.0
2025-02-05 11:45:00,58.26,58.34,58.25,58.34,3423.0,58.26,58.34,58.25,58.34,3423.0
2025-02-05 11:50:00,58.34,58.47,58.34,58.45,4283.0,58.34,58.47,58.34,58.45,4283.0
2025-02-05 11:55:00,58.45,58.5,58.44,58.49,11458.0,58.45,58.5,58.44,58.49,11458.0
2025-02-05 12:00:00,58.5,58.57,58.5,58.56,15030.0,58.5,58.57,58.5,58.56,15030.0
2025-02-05 12:05:00,58.55,58.58,58.53,58.57,12001.0,58.55,58.58,58.53,58.57,12001.0
2025-02-05 12:10:00,58.57,58.62,58.56,58.59,8076.0,58.57,58.62,58.56,58.59,8076.0
2025-02-05 12:15:00,58.58,58.58,58.5,58.57,20580.0,58.58,58.58,58.5,58.57,20580.0
2025-02-05 12:20:00,58.56,58.56,58.48,58.5,4807.0,58.56,58.56,58.48,58.5,4807.0
2025-02-05 12:25:00,58.48,58.55,58.47,58.55,7121.0,58.48,58.55,58.47,58.55,7121.0
2025-02-05 12:30:00,58.56,58.56,58.52,58.53,1337.0,58.56,58.56,58.52,58.53,1337.0
2025-02-05 12:35:00,58.53,58.58,58.51,58.51,21104.0,58.53,58.58,58.51,58.51,21104.0
2025-02-05 12:40:00,58.51,58.52,58.48,58.5,4389.0,58.51,58.52,58.48,58.5,4389.0
2025-02-05 12:45:00,58.51,58.55,58.51,58.53,3094.0,58.51,58.55,58.51,58.53,3094.0
2025-02-05 12:50:00,58.52,58.57,58.46,58.57,5707.0,58.52,58.57,58.46,58.57,5707.0
2025-02-05 12:55:00,58.56,58.56,58.53,58.53,3123.0,58.56,58.56,58.53,58.53,3123.0
2025-02-05 13:00:00,58.53,58.59,58.53,58.58,2166.0,58.53,58.59,58.53,58.58,2166.0
2025-02-05 13:05:00,58.57,58.58,58.53,58.55,9943.0,58.57,58.58,58.53,58.55,9943.0
2025-02-05 13:10:00,58.55,58.56,58.52,58.55,4576.0,58.55,58.56,58.52,58.55,4576.0
2025-02-05 13:15:00,58.55,58.55,58.5,58.53,6894.0,58.55,58.55,58.5,58.53,6894.0
2025-02-05 13:20:00,58.54,58.54,58.5,58.51,7503.0,58.54,58.54,58.5,58.51,7503.0
2025-02-05 13:25:00,58.52,58.52,58.49,58.5,6955.0,58.52,58.52,58.49,58.5,6955.0
2025-02-05 13:30:00,58.49,58.6,58.48,58.6,9372.0,58.49,58.6,58.48,58.6,9372.0
2025-02-05 13:35:00,58.61,58.61,58.59,58.61,3626.0,58.61,58.61,58.59,58.61,3626.0
2025-02-05 13:40:00,58.6,58.6,58.56,58.6,3350.0,58.6,58.6,58.56,58.6,3350.0
2025-02-05 13:45:00,58.6,58.64,58.58,58.63,8707.0,58.6,58.64,58.58,58.63,8707.0
2025-02-05 13:50:00,58.62,58.65,58.61,58.65,4648.0,58.62,58.65,58.61,58.65,4648.0
2025-02-05 13:55:00,58.64,58.65,58.56,58.57,5425.0,58.64,58.65,58.56,58.57,5425.0
2025-02-05 14:00:00,58.56,58.59,58.54,58.57,19210.0,58.56,58.59,58.54,58.57,19210.0
2025-02-05 14:05:00,58.54,58.61,58.53,58.59,7655.0,58.54,58.61,58.53,58.59,7655.0
2025-02-05 14:10:00,58.58,58.58,58.56,58.57,4820.0,58.58,58.58,58.56,58.57,4820.0
2025-02-05 14:15:00,58.56,58.6,58.56,58.57,4218.0,58.56,58.6,58.56,58.57,4218.0
2025-02-05 14:20:00,58.57,58.66,58.57,58.65,37854.0,58.57,58.66,58.57,58.65,37854.0
2025-02-05 14:25:00,58.65,58.66,58.61,58.62,10511.0,58.65,58.66,58.61,58.62,10511.0
2025-02-05 14:30:00,58.63,58.65,58.61,58.63,5842.0,58.63,58.65,58.61,58.63,5842.0
2025-02-05 14:35:00,58.64,58.67,58.61,58.67,9611.0,58.64,58.67,58.61,58.67,9611.0
2025-02-05 14:40:00,58.67,58.69,58.64,58.66,18660.0,58.67,58.69,58.64,58.66,18660.0
2025-02-05 14:45:00,58.67,58.73,58.65,58.71,26905.0,58.67,58.73,58.65,58.71,26905.0
2025-02-05 14:50:00,58.72,58.73,58.69,58.71,6869.0,58.72,58.73,58.69,58.71,6869.0
2025-02-05 14:55:00,58.7,58.72,58.65,58.65,8313.0,58.7,58.72,58.65,58.65,8313.0
2025-02-05 15:00:00,58.66,58.66,58.5,58.53,40285.0,58.66,58.66,58.5,58.53,40285.0
2025-02-05 15:05:00,58.52,58.53,58.47,58.52,8899.0,58.52,58.53,58.47,58.52,8899.0
2025-02-05 15:10:00,58.52,58.53,58.46,58.5,15763.0,58.52,58.53,58.46,58.5,15763.0
2025-02-05 15:15:00,58.5,58.58,58.5,58.58,18061.0,58.5,58.58,58.5,58.58,18061.0
2025-02-05 15:20:00,58.58,58.6,58.57,58.6,9320.0,58.58,58.6,58.57,58.6,9320.0
2025-02-05 15:25:00,58.59,58.6,58.5,58.51,2531.0,58.59,58.6,58.5,58.51,2531.0
2025-02-05 15:30:00,58.51,58.54,58.51,58.54,8502.0,58.51,58.54,58.51,58.54,8502.0
2025-02-05 15:35:00,58.53,58.56,58.51,58.55,23822.0,58.53,58.56,58.51,58.55,23822.0
2025-02-05 15:40:00,58.55,58.59,58.55,58.58,10279.0,58.55,58.59,58.55,58.58,10279.0
2025-02-05 15:45:00,58.58,58.61,58.52,58.56,38075.0,58.58,58.61,58.52,58.56,38075.0
2025-02-05 15:50:00,58.57,58.65,58.56,58.63,48187.0,58.57,58.65,58.56,58.63,48187.0
2025-02-05 15:55:00,58.63,58.77,58.62,58.7,138153.0,58.63,58.77,58.62,58.7,138153.0
2025-02-06 09:30:00,58.91,59.13,58.87,59.03,64106.0,58.91,59.13,58.87,59.03,64106.0
2025-02-06 09:35:00,59.03,59.16,58.96,59.08,10840.0,59.03,59.16,58.96,59.08,10840.0
2025-02-06 09:40:00,59.08,59.3,59.08,59.3,8657.0,59.08,59.3,59.08,59.3,8657.0
2025-02-06 09:45:00,59.32,59.42,59.32,59.42,11979.0,59.32,59.42,59.32,59.42,11979.0
2025-02-06 09:50:00,59.41,59.54,59.41,59.52,14255.0,59.41,59.54,59.41,59.52,14255.0
2025-02-06 09:55:00,59.51,59.55,59.44,59.55,32510.0,59.51,59.55,59.44,59.55,32510.0
2025-02-06 10:00:00,59.55,59.69,59.49,59.51,30429.0,59.55,59.69,59.49,59.51,30429.0
2025-02-06 10:05:00,59.52,59.54,59.32,59.5,24769.0,59.52,59.54,59.32,59.5,24769.0
2025-02-06 10:10:00,59.52,59.55,59.48,59.5,13970.0,59.52,59.55,59.48,59.5,13970.0
2025-02-06 10:15:00,59.48,59.49,59.44,59.44,17636.0,59.48,59.49,59.44,59.44,17636.0
2025-02-06 10:20:00,59.45,59.45,59.18,59.2,15424.0,59.45,59.45,59.18,59.2,15424.0
2025-02-06 10:25:00,59.19,59.23,59.18,59.2,13299.0,59.19,59.23,59.18,59.2,13299.0
2025-02-06 10:30:00,59.17,59.24,59.17,59.21,8381.0,59.17,59.24,59.17,59.21,8381.0
2025-02-06 10:35:00,59.21,59.29,59.07,59.08,25256.0,59.21,59.29,59.07,59.08,25256.0
2025-02-06 10:40:00,59.08,59.15,59.06,59.15,21954.0,59.08,59.15,59.06,59.15,21954.0
2025-02-06 10:45:00,59.15,59.2,59.1,59.2,11490.0,59.15,59.2,59.1,59.2,11490.0
2025-02-06 10:50:00,59.19,59.27,59.19,59.25,37314.0,59.19,59.27,59.19,59.25,37314.0
2025-02-06 10:55:00,59.26,59.26,59.1,59.16,22597.0,59.26,59.26,59.1,59.16,22597.0
2025-02-06 11:00:00,59.17,59.27,59.14,59.25,7487.0,59.17,59.27,59.14,59.25,7487.0
2025-02-06 11:05:00,59.26,59.28,59.24,59.26,5804.0,59.26,59.28,59.24,59.26,5804.0
2025-02-06 11:10:00,59.26,59.32,59.23,59.28,22649.0,59.26,59.32,59.23,59.28,22649.0
2025-02-06 11:15:00,59.29,59.32,59.28,59.32,5316.0,59.29,59.32,59.28,59.32,5316.0
2025-02-06 11:20:00,59.32,59.37,59.31,59.34,13376.0,59.32,59.37,59.31,59.34,13376.0
2025-02-06 11:25:00,59.33,59.38,59.31,59.33,9314.0,59.33,59.38,59.31,59.33,9314.0
2025-02-06 11:30:00,59.33,59.36,59.3,59.3,18286.0,59.33,59.36,59.3,59.3,18286.0
2025-02-06 11:35:00,59.31,59.32,59.25,59.31,13812.0,59.31,59.32,59.25,59.31,13812.0
2025-02-06 11:40:00,59.32,59.32,59.23,59.24,6290.0,59.32,59.32,59.23,59.24,6290.0
2025-02-06 11:45:00,59.25,59.25,59.18,59.22,8658.0,59.25,59.25,59.18,59.22,8658.0
2025-02-06 11:50:00,59.21,59.21,59.13,59.15,6624.0,59.21,59.21,59.13,59.15,6624.0
2025-02-06 11:55:00,59.15,59.15,59.08,59.14,17601.0,59.15,59.15,59.08,59.14,17601.0
2025-02-06 12:00:00,59.11,59.19,59.1,59.19,6385.0,59.11,59.19,59.1,59.19,6385.0
2025-02-06 12:05:00,59.21,59.24,59.19,59.2,6709.0,59.21,59.24,59.19,59.2,6709.0
2025-02-06 12:10:00,59.2,59.21,59.12,59.13,10140.0,59.2,59.21,59.12,59.13,10140.0
2025-02-06 12:15:00,59.12,59.14,59.12,59.14,3723.0,59.12,59.14,59.12,59.14,3723.0
2025-02-06 12:20:00,59.14,59.23,59.12,59.2,33690.0,59.14,59.23,59.12,59.2,33690.0
2025-02-06 12:25:00,59.21,59.22,59.17,59.2,23387.0,59.21,59.22,59.17,59.2,23387.0
2025-02-06 12:30:00,59.2,59.23,59.19,59.22,9941.0,59.2,59.23,59.19,59.22,9941.0
2025-02-06 12:35:00,59.23,59.25,59.22,59.23,4039.0,59.23,59.25,59.22,59.23,4039.0
2025-02-06 12:40:00,59.23,59.25,59.22,59.23,2703.0,59.23,59.25,59.22,59.23,2703.0
2025-02-06 12:45:00,59.23,59.24,59.19,59.22,12812.0,59.23,59.24,59.19,59.22,12812.0
2025-02-06 12:50:00,59.22,59.25,59.21,59.21,10261.0,59.22,59.25,59.21,59.21,10261.0
2025-02-06 12:55:00,59.22,59.23,59.21,59.22,20394.0,59.22,59.23,59.21,59.22,20394.0
2025-02-06 13:00:00,59.22,59.25,59.22,59.22,16922.0,59.22,59.25,59.22,59.22,16922.0
2025-02-06 13:05:00,59.23,59.27,59.22,59.25,21439.0,59.23,59.27,59.22,59.25,21439.0
2025-02-06 13:10:00,59.26,59.27,59.23,59.25,18552.0,59.26,59.27,59.23,59.25,18552.0
2025-02-06 13:15:00,59.27,59.32,59.24,59.3,17382.0,59.27,59.32,59.24,59.3,17382.0
2025-02-06 13:20:00,59.3,59.31,59.25,59.3,25493.0,59.3,59.31,59.25,59.3,25493.0
2025-02-06 13:25:00,59.3,59.3,59.24,59.25,4151.0,59.3,59.3,59.24,59.25,4151.0
2025-02-06 13:30:00,59.26,59.3,59.25,59.26,6022.0,59.26,59.3,59.25,59.26,6022.0
2025-02-06 13:35:00,59.27,59.27,59.2,59.2,10230.0,59.27,59.27,59.2,59.2,10230.0
2025-02-06 13:40:00,59.2,59.25,59.19,59.23,10183.0,59.2,59.25,59.19,59.23,10183.0
2025-02-06 13:45:00,59.21,59.21,59.16,59.16,5628.0,59.21,59.21,59.16,59.16,5628.0
2025-02-06 13:50:00,59.18,59.21,59.17,59.2,18946.0,59.18,59.21,59.17,59.2,18946.0
2025-02-06 13:55:00,59.18,59.23,59.18,59.23,13283.0,59.18,59.23,59.18,59.23,13283.0
2025-02-06 14:00:00,59.23,59.3,59.22,59.27,18743.0,59.23,59.3,59.22,59.27,18743.0
2025-02-06 14:05:00,59.27,59.34,59.27,59.31,13457.0,59.27,59.34,59.27,59.31,13457.0
2025-02-06 14:10:00,59.31,59.32,59.2,59.2,9292.0,59.31,59.32,59.2,59.2,9292.0
2025-02-06 14:15:00,59.2,59.23,59.2,59.22,11982.0,59.2,59.23,59.2,59.22,11982.0
2025-02-06 14:20:00,59.22,59.23,59.18,59.19,7070.0,59.22,59.23,59.18,59.19,7070.0
2025-02-06 14:25:00,59.19,59.2,59.09,59.12,13194.0,59.19,59.2,59.09,59.12,13194.0
2025-02-06 14:30:00,59.12,59.12,58.91,58.92,8851.0,59.12,59.12,58.91,58.92,8851.0
2025-02-06 14:35:00,58.91,58.94,58.87,58.93,8589.0,58.91,58.94,58.87,58.93,8589.0
2025-02-06 14:40:00,58.93,58.93,58.88,58.9,4452.0,58.93,58.93,58.88,58.9,4452.0
2025-02-06 14:45:00,58.9,59.0,58.9,59.0,13630.0,58.9,59.0,58.9,59.0,13630.0
2025-02-06 14:50:00,59.0,59.01,58.94,58.94,3409.0,59.0,59.01,58.94,58.94,3409.0
2025-02-06 14:55:00,58.94,58.99,58.94,58.98,8629.0,58.94,58.99,58.94,58.98,8629.0
2025-02-06 15:00:00,58.98,59.02,58.98,59.01,4787.0,58.98,59.02,58.98,59.01,4787.0
2025-02-06 15:05:00,59.01,59.04,59.01,59.03,10645.0,59.01,59.04,59.01,59.03,10645.0
2025-02-06 15:10:00,59.04,59.06,59.03,59.05,4538.0,59.04,59.06,59.03,59.05,4538.0
2025-02-06 15:15:00,59.06,59.16,59.06,59.13,23316.0,59.06,59.16,59.06,59.13,23316.0
2025-02-06 15:20:00,59.13,59.19,59.13,59.15,9817.0,59.13,59.19,59.13,59.15,9817.0
2025-02-06 15:25:00,59.16,59.17,59.13,59.13,9278.0,59.16,59.17,59.13,59.13,9278.0
2025-02-06 15:30:00,59.13,59.2,59.1,59.15,30849.0,59.13,59.2,59.1,59.15,30849.0
2025-02-06 15:35:00,59.15,59.17,59.11,59.11,16988.0,59.15,59.17,59.11,59.11,16988.0
2025-02-06 15:40:00,59.11,59.13,59.06,59.09,15990.0,59.11,59.13,59.06,59.09,15990.0
2025-02-06 15:45:00,59.09,59.16,59.07,59.14,16216.0,59.09,59.16,59.07,59.14,16216.0
2025-02-06 15:50:00,59.13,59.2,59.11,59.2,27357.0,59.13,59.2,59.11,59.2,27357.0
2025-02-06 15:55:00,59.23,59.27,59.15,59.18,141126.0,59.23,59.27,59.15,59.18,141126.0
2025-02-07 09:30:00,59.4,59.55,59.28,59.37,41413.0,59.4,59.55,59.28,59.37,41413.0
2025-02-07 09:35:00,59.36,59.42,59.29,59.33,11720.0,59.36,59.42,59.29,59.33,11720.0
2025-02-07 09:40:00,59.31,59.33,59.25,59.31,13684.0,59.31,59.33,59.25,59.31,13684.0
2025-02-07 09:45:00,59.33,59.39,59.27,59.32,18962.0,59.33,59.39,59.27,59.32,18962.0
2025-02-07 09:50:00,59.33,59.42,59.31,59.42,26494.0,59.33,59.42,59.31,59.42,26494.0
2025-02-07 09:55:00,59.4,59.63,59.4,59.6,33764.0,59.4,59.63,59.4,59.6,33764.0
2025-02-07 10:00:00,59.64,59.64,59.23,59.29,71430.0,59.64,59.64,59.23,59.29,71430.0
2025-02-07 10:05:00,59.29,59.3,59.08,59.12,26173.0,59.29,59.3,59.08,59.12,26173.0
2025-02-07 10:10:00,59.1,59.11,58.95,58.98,29345.0,59.1,59.11,58.95,58.98,29345.0
2025-02-07 10:15:00,58.99,59.08,58.92,59.04,38015.0,58.99,59.08,58.92,59.04,38015.0
2025-02-07 10:20:00,59.03,59.1,58.92,59.03,54879.0,59.03,59.1,58.92,59.03,54879.0
2025-02-07 10:25:00,59.04,59.07,58.97,58.98,30970.0,59.04,59.07,58.97,58.98,30970.0
2025-02-07 10:30:00,58.98,59.04,58.84,59.04,69762.0,58.98,59.04,58.84,59.04,69762.0
2025-02-07 10:35:00,59.02,59.12,58.97,58.99,13561.0,59.02,59.12,58.97,58.99,13561.0
2025-02-07 10:40:00,59.0,59.01,58.9,58.91,13026.0,59.0,59.01,58.9,58.91,13026.0
2025-02-07 10:45:00,58.91,58.95,58.89,58.91,17777.0,58.91,58.95,58.89,58.91,17777.0
2025-02-07 10:50:00,58.93,58.97,58.57,58.6,46610.0,58.93,58.97,58.57,58.6,46610.0
2025-02-07 10:55:00,58.61,58.76,58.61,58.71,15873.0,58.61,58.76,58.61,58.71,15873.0
2025-02-07 11:00:00,58.74,58.74,58.56,58.56,17544.0,58.74,58.74,58.56,58.56,17544.0
2025-02-07 11:05:00,58.55,58.73,58.51,58.65,18499.0,58.55,58.73,58.51,58.65,18499.0
2025-02-07 11:10:00,58.64,58.69,58.53,58.55,24973.0,58.64,58.69,58.53,58.55,24973.0
2025-02-07 11:15:00,58.56,58.7,58.52,58.6,34048.0,58.56,58.7,58.52,58.6,34048.0
2025-02-07 11:20:00,58.6,58.7,58.5,58.5,18897.0,58.6,58.7,58.5,58.5,18897.0
2025-02-07 11:25:00,58.51,58.52,58.34,58.35,29571.0,58.51,58.52,58.34,58.35,29571.0
2025-02-07 11:30:00,58.35,58.42,58.34,58.4,14622.0,58.35,58.42,58.34,58.4,14622.0
2025-02-07 11:35:00,58.38,58.39,58.3,58.35,9989.0,58.38,58.39,58.3,58.35,9989.0
2025-02-07 11:40:00,58.35,58.44,58.34,58.37,21158.0,58.35,58.44,58.34,58.37,21158.0
2025-02-07 11:45:00,58.36,58.36,58.25,58.28,11797.0,58.36,58.36,58.25,58.28,11797.0
2025-02-07 11:50:00,58.28,58.31,58.23,58.24,14123.0,58.28,58.31,58.23,58.24,14123.0
2025-02-07 11:55:00,58.26,58.41,58.26,58.28,16591.0,58.26,58.41,58.26,58.28,16591.0
2025-02-07 12:00:00,58.26,58.26,58.18,58.23,8762.0,58.26,58.26,58.18,58.23,8762.0
2025-02-07 12:05:00,58.21,58.33,58.15,58.27,12746.0,58.21,58.33,58.15,58.27,12746.0
2025-02-07 12:10:00,58.27,58.29,58.17,58.25,8317.0,58.27,58.29,58.17,58.25,8317.0
2025-02-07 12:15:00,58.25,58.25,58.13,58.2,10769.0,58.25,58.25,58.13,58.2,10769.0
2025-02-07 12:20:00,58.19,58.29,58.1,58.12,34421.0,58.19,58.29,58.1,58.12,34421.0
2025-02-07 12:25:00,58.12,58.17,58.09,58.12,8734.0,58.12,58.17,58.09,58.12,8734.0
2025-02-07 12:30:00,58.1,58.16,58.09,58.13,13763.0,58.1,58.16,58.09,58.13,13763.0
2025-02-07 12:35:00,58.12,58.16,58.11,58.16,14788.0,58.12,58.16,58.11,58.16,14788.0
2025-02-07 12:40:00,58.16,58.18,58.14,58.18,15548.0,58.16,58.18,58.14,58.18,15548.0
2025-02-07 12:45:00,58.17,58.2,58.15,58.15,6676.0,58.17,58.2,58.15,58.15,6676.0
2025-02-07 12:50:00,58.16,58.17,58.07,58.07,10846.0,58.16,58.17,58.07,58.07,10846.0
2025-02-07 12:55:00,58.07,58.12,58.04,58.05,9656.0,58.07,58.12,58.04,58.05,9656.0
2025-02-07 13:00:00,58.05,58.09,58.03,58.08,3914.0,58.05,58.09,58.03,58.08,3914.0
2025-02-07 13:05:00,58.08,58.14,58.07,58.09,5436.0,58.08,58.14,58.07,58.09,5436.0
2025-02-07 13:10:00,58.08,58.11,58.06,58.08,6392.0,58.08,58.11,58.06,58.08,6392.0
2025-02-07 13:15:00,58.09,58.14,58.08,58.09,8278.0,58.09,58.14,58.08,58.09,8278.0
2025-02-07 13:20:00,58.09,58.19,58.06,58.17,18115.0,58.09,58.19,58.06,58.17,18115.0
2025-02-07 13:25:00,58.17,58.17,58.09,58.09,17662.0,58.17,58.17,58.09,58.09,17662.0
2025-02-07 13:30:00,58.09,58.15,58.09,58.15,4362.0,58.09,58.15,58.09,58.15,4362.0
2025-02-07 13:35:00,58.16,58.17,58.14,58.15,4314.0,58.16,58.17,58.14,58.15,4314.0
2025-02-07 13:40:00,58.15,58.16,58.08,58.11,16150.0,58.15,58.16,58.08,58.11,16150.0
2025-02-07 13:45:00,58.12,58.13,58.04,58.05,13399.0,58.12,58.13,58.04,58.05,13399.0
2025-02-07 13:50:00,58.05,58.05,57.99,57.99,6240.0,58.05,58.05,57.99,57.99,6240.0
2025-02-07 13:55:00,57.99,58.0,57.95,57.96,16528.0,57.99,58.0,57.95,57.96,16528.0
2025-02-07 14:00:00,57.96,58.03,57.96,57.99,8923.0,57.96,58.03,57.96,57.99,8923.0
2025-02-07 14:05:00,57.99,58.02,57.96,58.02,9775.0,57.99,58.02,57.96,58.02,9775.0
2025-02-07 14:10:00,58.04,58.04,57.99,58.01,3061.0,58.04,58.04,57.99,58.01,3061.0
2025-02-07 14:15:00,58.02,58.05,57.99,58.0,9362.0,58.02,58.05,57.99,58.0,9362.0
2025-02-07 14:20:00,58.0,58.0,57.95,58.0,13461.0,58.0,58.0,57.95,58.0,13461.0
2025-02-07 14:25:00,58.0,58.01,57.93,57.93,9873.0,58.0,58.01,57.93,57.93,9873.0
2025-02-07 14:30:00,57.92,57.95,57.86,57.9,27999.0,57.92,57.95,57.86,57.9,27999.0
2025-02-07 14:35:00,57.9,57.95,57.89,57.95,9444.0,57.9,57.95,57.89,57.95,9444.0
2025-02-07 14:40:00,57.95,57.99,57.95,57.98,5485.0,57.95,57.99,57.95,57.98,5485.0
2025-02-07 14:45:00,57.98,58.14,57.98,58.13,47837.0,57.98,58.14,57.98,58.13,47837.0
2025-02-07 14:50:00,58.13,58.15,58.06,58.11,17051.0,58.13,58.15,58.06,58.11,17051.0
2025-02-07 14:55:00,58.1,58.11,58.03,58.07,7458.0,58.1,58.11,58.03,58.07,7458.0
2025-02-07 15:00:00,58.06,58.06,58.0,58.05,15531.0,58.06,58.06,58.0,58.05,15531.0
2025-02-07 15:05:00,58.06,58.13,58.05,58.11,7952.0,58.06,58.13,58.05,58.11,7952.0
2025-02-07 15:10:00,58.09,58.09,58.03,58.09,17742.0,58.09,58.09,58.03,58.09,17742.0
2025-02-07 15:15:00,58.09,58.11,58.05,58.06,11603.0,58.09,58.11,58.05,58.06,11603.0
2025-02-07 15:20:00,58.05,58.12,58.02,58.12,19515.0,58.05,58.12,58.02,58.12,19515.0
2025-02-07 15:25:00,58.12,58.19,58.12,58.17,22754.0,58.12,58.19,58.12,58.17,22754.0
2025-02-07 15:30:00,58.17,58.32,58.16,58.31,29481.0,58.17,58.32,58.16,58.31,29481.0
2025-02-07 15:35:00,58.3,58.34,58.28,58.29,25252.0,58.3,58.34,58.28,58.29,25252.0
2025-02-07 15:40:00,58.29,58.33,58.26,58.27,27855.0,58.29,58.33,58.26,58.27,27855.0
2025-02-07 15:45:00,58.27,58.32,58.27,58.3,17002.0,58.27,58.32,58.27,58.3,17002.0
2025-02-07 15:50:00,58.29,58.35,58.18,58.21,85822.0,58.29,58.35,58.18,58.21,85822.0
2025-02-07 15:55:00,58.2,58.25,58.14,58.23,163153.0,58.2,58.25,58.14,58.23,163153.0
2025-02-10 09:30:00,58.74,59.03,58.14,58.14,40021.0,58.74,59.03,58.14,58.14,40021.0
2025-02-10 09:35:00,58.15,58.34,58.11,58.21,13559.0,58.15,58.34,58.11,58.21,13559.0
2025-02-10 09:40:00,58.2,58.36,58.2,58.3,9547.0,58.2,58.36,58.2,58.3,9547.0
2025-02-10 09:45:00,58.32,58.42,58.3,58.4,6744.0,58.32,58.42,58.3,58.4,6744.0
2025-02-10 09:50:00,58.41,58.43,58.32,58.38,13250.0,58.41,58.43,58.32,58.38,13250.0
2025-02-10 09:55:00,58.36,58.45,58.34,58.45,10266.0,58.36,58.45,58.34,58.45,10266.0
2025-02-10 10:00:00,58.48,58.54,58.46,58.54,16703.0,58.48,58.54,58.46,58.54,16703.0
2025-02-10 10:05:00,58.57,58.59,58.53,58.55,17389.0,58.57,58.59,58.53,58.55,17389.0
2025-02-10 10:10:00,58.55,58.6,58.54,58.57,19853.0,58.55,58.6,58.54,58.57,19853.0
2025-02-10 10:15:00,58.56,58.66,58.56,58.6,5969.0,58.56,58.66,58.56,58.6,5969.0
2025-02-10 10:20:00,58.6,58.69,58.59,58.69,5398.0,58.6,58.69,58.59,58.69,5398.0
2025-02-10 10:25:00,58.69,58.71,58.68,58.69,9117.0,58.69,58.71,58.68,58.69,9117.0
2025-02-10 10:30:00,58.71,58.78,58.69,58.69,7596.0,58.71,58.78,58.69,58.69,7596.0
2025-02-10 10:35:00,58.69,58.7,58.64,58.64,3684.0,58.69,58.7,58.64,58.64,3684.0
2025-02-10 10:40:00,58.64,58.66,58.6,58.62,12283.0,58.64,58.66,58.6,58.62,12283.0
2025-02-10 10:45:00,58.62,58.68,58.6,58.63,5143.0,58.62,58.68,58.6,58.63,5143.0
2025-02-10 10:50:00,58.62,58.66,58.6,58.66,4683.0,58.62,58.66,58.6,58.66,4683.0
2025-02-10 10:55:00,58.66,58.66,58.56,58.56,6960.0,58.66,58.66,58.56,58.56,6960.0
2025-02-10 11:00:00,58.58,58.62,58.55,58.55,9432.0,58.58,58.62,58.55,58.55,9432.0
2025-02-10 11:05:00,58.55,58.56,58.51,58.52,4133.0,58.55,58.56,58.51,58.52,4133.0
2025-02-10 11:10:00,58.53,58.53,58.43,58.44,9268.0,58.53,58.53,58.43,58.44,9268.0
2025-02-10 11:15:00,58.43,58.44,58.36,58.36,16128.0,58.43,58.44,58.36,58.36,16128.0
2025-02-10 11:20:00,58.37,58.41,58.36,58.4,12701.0,58.37,58.41,58.36,58.4,12701.0
2025-02-10 11:25:00,58.4,58.49,58.4,58.48,6907.0,58.4,58.49,58.4,58.48,6907.0
2025-02-10 11:30:00,58.48,58.48,58.38,58.41,5897.0,58.48,58.48,58.38,58.41,5897.0
2025-02-10 11:35:00,58.41,58.49,58.38,58.48,5876.0,58.41,58.49,58.38,58.48,5876.0
2025-02-10 11:40:00,58.49,58.5,58.48,58.5,4576.0,58.49,58.5,58.48,58.5,4576.0
2025-02-10 11:45:00,58.5,58.51,58.49,58.5,3887.0,58.5,58.51,58.49,58.5,3887.0
2025-02-10 11:50:00,58.5,58.59,58.5,58.59,7212.0,58.5,58.59,58.5,58.59,7212.0
2025-02-10 11:55:00,58.59,58.63,58.59,58.62,2717.0,58.59,58.63,58.59,58.62,2717.0
2025-02-10 12:00:00,58.62,58.63,58.57,58.57,3075.0,58.62,58.63,58.57,58.57,3075.0
2025-02-10 12:05:00,58.56,58.57,58.49,58.53,20104.0,58.56,58.57,58.49,58.53,20104.0
2025-02-10 12:10:00,58.53,58.54,58.49,58.54,4576.0,58.53,58.54,58.49,58.54,4576.0
2025-02-10 12:15:00,58.54,58.6,58.51,58.6,4752.0,58.54,58.6,58.51,58.6,4752.0
2025-02-10 12:20:00,58.59,58.6,58.58,58.59,4733.0,58.59,58.6,58.58,58.59,4733.0
2025-02-10 12:25:00,58.58,58.58,58.57,58.58,3305.0,58.58,58.58,58.57,58.58,3305.0
2025-02-10 12:30:00,58.58,58.58,58.55,58.57,6154.0,58.58,58.58,58.55,58.57,6154.0
2025-02-10 12:35:00,58.56,58.64,58.56,58.63,1929.0,58.56,58.64,58.56,58.63,1929.0
2025-02-10 12:40:00,58.64,58.64,58.58,58.58,3444.0,58.64,58.64,58.58,58.58,3444.0
2025-02-10 12:45:00,58.56,58.57,58.53,58.55,4310.0,58.56,58.57,58.53,58.55,4310.0
2025-02-10 12:50:00,58.55,58.56,58.53,58.55,1566.0,58.55,58.56,58.53,58.55,1566.0
2025-02-10 12:55:00,58.56,58.57,58.48,58.53,7569.0,58.56,58.57,58.48,58.53,7569.0
2025-02-10 13:00:00,58.53,58.55,58.53,58.55,1348.0,58.53,58.55,58.53,58.55,1348.0
2025-02-10 13:05:00,58.55,58.55,58.5,58.53,5693.0,58.55,58.55,58.5,58.53,5693.0
2025-02-10 13:10:00,58.52,58.55,58.51,58.52,4600.0,58.52,58.55,58.51,58.52,4600.0
2025-02-10 13:15:00,58.52,58.57,58.52,58.54,5302.0,58.52,58.57,58.52,58.54,5302.0
2025-02-10 13:20:00,58.53,58.54,58.48,58.48,5311.0,58.53,58.54,58.48,58.48,5311.0
2025-02-10 13:25:00,58.49,58.52,58.49,58.52,5843.0,58.49,58.52,58.49,58.52,5843.0
2025-02-10 13:30:00,58.52,58.52,58.5,58.52,2693.0,58.52,58.52,58.5,58.52,2693.0
2025-02-10 13:35:00,58.51,58.51,58.49,58.49,2168.0,58.51,58.51,58.49,58.49,2168.0
2025-02-10 13:40:00,58.49,58.51,58.48,58.5,6280.0,58.49,58.51,58.48,58.5,6280.0
2025-02-10 13:45:00,58.5,58.54,58.49,58.52,9777.0,58.5,58.54,58.49,58.52,9777.0
2025-02-10 13:50:00,58.52,58.54,58.52,58.53,4115.0,58.52,58.54,58.52,58.53,4115.0
2025-02-10 13:55:00,58.53,58.53,58.47,58.48,7299.0,58.53,58.53,58.47,58.48,7299.0
2025-02-10 14:00:00,58.48,58.49,58.43,58.48,6509.0,58.48,58.49,58.43,58.48,6509.0
2025-02-10 14:05:00,58.48,58.5,58.47,58.5,6481.0,58.48,58.5,58.47,58.5,6481.0
2025-02-10 14:10:00,58.49,58.5,58.47,58.49,2380.0,58.49,58.5,58.47,58.49,2380.0
2025-02-10 14:15:00,58.5,58.51,58.47,58.5,19166.0,58.5,58.51,58.47,58.5,19166.0
2025-02-10 14:20:00,58.49,58.53,58.49,58.51,3372.0,58.49,58.53,58.49,58.51,3372.0
2025-02-10 14:25:00,58.51,58.52,58.46,58.48,7681.0,58.51,58.52,58.46,58.48,7681.0
2025-02-10 14:30:00,58.49,58.53,58.48,58.52,6285.0,58.49,58.53,58.48,58.52,6285.0
2025-02-10 14:35:00,58.52,58.54,58.51,58.51,4780.0,58.52,58.54,58.51,58.51,4780.0
2025-02-10 14:40:00,58.53,58.55,58.51,58.52,5567.0,58.53,58.55,58.51,58.52,5567.0
2025-02-10 14:45:00,58.52,58.55,58.49,58.49,6783.0,58.52,58.55,58.49,58.49,6783.0
2025-02-10 14:50:00,58.49,58.54,58.48,58.54,9085.0,58.49,58.54,58.48,58.54,9085.0
2025-02-10 14:55:00,58.54,58.58,58.53,58.55,13887.0,58.54,58.58,58.53,58.55,13887.0
2025-02-10 15:00:00,58.55,58.58,58.54,58.57,8941.0,58.55,58.58,58.54,58.57,8941.0
2025-02-10 15:05:00,58.57,58.6,58.55,58.59,8507.0,58.57,58.6,58.55,58.59,8507.0
2025-02-10 15:10:00,58.59,58.69,58.57,58.68,31415.0,58.59,58.69,58.57,58.68,31415.0
2025-02-10 15:15:00,58.68,58.77,58.68,58.74,24989.0,58.68,58.77,58.68,58.74,24989.0
2025-02-10 15:20:00,58.73,58.74,58.63,58.64,14957.0,58.73,58.74,58.63,58.64,14957.0
2025-02-10 15:25:00,58.63,58.64,58.55,58.55,22246.0,58.63,58.64,58.55,58.55,22246.0
2025-02-10 15:30:00,58.55,58.58,58.54,58.58,9464.0,58.55,58.58,58.54,58.58,9464.0
2025-02-10 15:35:00,58.57,58.58,58.53,58.55,9734.0,58.57,58.58,58.53,58.55,9734.0
2025-02-10 15:40:00,58.55,58.56,58.53,58.55,14124.0,58.55,58.56,58.53,58.55,14124.0
2025-02-10 15:45:00,58.55,58.56,58.5,58.56,23213.0,58.55,58.56,58.5,58.56,23213.0
2025-02-10 15:50:00,58.61,58.66,58.5,58.55,74539.0,58.61,58.66,58.5,58.55,74539.0
2025-02-10 15:55:00,58.55,58.65,58.54,58.59,187819.0,58.55,58.65,58.54,58.59,187819.0
2025-02-11 09:30:00,58.25,58.51,58.25,58.42,29247.0,58.25,58.51,58.25,58.42,29247.0
2025-02-11 09:35:00,58.43,58.48,58.35,58.44,18343.0,58.43,58.48,58.35,58.44,18343.0
2025-02-11 09:40:00,58.47,58.51,58.43,58.43,5179.0,58.47,58.51,58.43,58.43,5179.0
2025-02-11 09:45:00,58.46,58.51,58.45,58.49,11179.0,58.46,58.51,58.45,58.49,11179.0
2025-02-11 09:50:00,58.51,58.58,58.47,58.47,7153.0,58.51,58.58,58.47,58.47,7153.0
2025-02-11 09:55:00,58.47,58.5,58.43,58.5,3398.0,58.47,58.5,58.43,58.5,3398.0
2025-02-11 10:00:00,58.5,58.58,58.43,58.52,32537.0,58.5,58.58,58.43,58.52,32537.0
2025-02-11 10:05:00,58.52,58.57,58.51,58.55,11265.0,58.52,58.57,58.51,58.55,11265.0
2025-02-11 10:10:00,58.56,58.59,58.53,58.57,12136.0,58.56,58.59,58.53,58.57,12136.0
2025-02-11 10:15:00,58.58,58.63,58.55,58.62,5974.0,58.58,58.63,58.55,58.62,5974.0
2025-02-11 10:20:00,58.62,58.64,58.58,58.64,15100.0,58.62,58.64,58.58,58.64,15100.0
2025-02-11 10:25:00,58.63,58.67,58.63,58.67,3097.0,58.63,58.67,58.63,58.67,3097.0
2025-02-11 10:30:00,58.68,58.72,58.67,58.69,5478.0,58.68,58.72,58.67,58.69,5478.0
2025-02-11 10:35:00,58.69,58.72,58.66,58.68,3463.0,58.69,58.72,58.66,58.68,3463.0
2025-02-11 10:40:00,58.68,58.7,58.66,58.68,8622.0,58.68,58.7,58.66,58.68,8622.0
2025-02-11 10:45:00,58.7,58.76,58.7,58.75,2797.0,58.7,58.76,58.7,58.75,2797.0
2025-02-11 10:50:00,58.73,58.83,58.72,58.83,7738.0,58.73,58.83,58.72,58.83,7738.0
2025-02-11 10:55:00,58.82,58.84,58.8,58.82,24749.0,58.82,58.84,58.8,58.82,24749.0
2025-02-11 11:00:00,58.83,58.9,58.81,58.9,14122.0,58.83,58.9,58.81,58.9,14122.0
2025-02-11 11:05:00,58.89,58.92,58.88,58.9,7080.0,58.89,58.92,58.88,58.9,7080.0
2025-02-11 11:10:00,58.9,58.9,58.8,58.8,19019.0,58.9,58.9,58.8,58.8,19019.0
2025-02-11 11:15:00,58.81,58.85,58.8,58.83,7429.0,58.81,58.85,58.8,58.83,7429.0
2025-02-11 11:20:00,58.84,58.87,58.82,58.84,11310.0,58.84,58.87,58.82,58.84,11310.0
2025-02-11 11:25:00,58.84,58.85,58.75,58.78,7678.0,58.84,58.85,58.75,58.78,7678.0
2025-02-11 11:30:00,58.78,58.82,58.77,58.82,4141.0,58.78,58.82,58.77,58.82,4141.0
2025-02-11 11:35:00,58.83,58.85,58.78,58.83,14780.0,58.83,58.85,58.78,58.83,14780.0
2025-02-11 11:40:00,58.83,58.88,58.82,58.84,5684.0,58.83,58.88,58.82,58.84,5684.0
2025-02-11 11:45:00,58.85,58.94,58.84,58.93,12998.0,58.85,58.94,58.84,58.93,12998.0
2025-02-11 11:50:00,58.93,58.93,58.89,58.89,5413.0,58.93,58.93,58.89,58.89,5413.0
2025-02-11 11:55:00,58.89,58.9,58.87,58.89,6914.0,58.89,58.9,58.87,58.89,6914.0
2025-02-11 12:00:00,58.89,58.91,58.86,58.89,5912.0,58.89,58.91,58.86,58.89,5912.0
2025-02-11 12:05:00,58.88,58.89,58.84,58.87,6624.0,58.88,58.89,58.84,58.87,6624.0
2025-02-11 12:10:00,58.87,58.88,58.84,58.86,3982.0,58.87,58.88,58.84,58.86,3982.0
2025-02-11 12:15:00,58.87,58.87,58.8,58.8,4105.0,58.87,58.87,58.8,58.8,4105.0
2025-02-11 12:20:00,58.8,58.82,58.78,58.78,6587.0,58.8,58.82,58.78,58.78,6587.0
2025-02-11 12:25:00,58.79,58.79,58.75,58.76,1962.0,58.79,58.79,58.75,58.76,1962.0
2025-02-11 12:30:00,58.77,58.77,58.73,58.73,3153.0,58.77,58.77,58.73,58.73,3153.0
2025-02-11 12:35:00,58.72,58.72,58.69,58.69,2440.0,58.72,58.72,58.69,58.69,2440.0
2025-02-11 12:40:00,58.7,58.7,58.66,58.67,2243.0,58.7,58.7,58.66,58.67,2243.0
2025-02-11 12:45:00,58.65,58.67,58.64,58.66,2377.0,58.65,58.67,58.64,58.66,2377.0
2025-02-11 12:50:00,58.66,58.67,58.63,58.65,6368.0,58.66,58.67,58.63,58.65,6368.0
2025-02-11 12:55:00,58.64,58.66,58.64,58.65,3805.0,58.64,58.66,58.64,58.65,3805.0
2025-02-11 13:00:00,58.65,58.66,58.63,58.64,5373.0,58.65,58.66,58.63,58.64,5373.0
2025-02-11 13:05:00,58.64,58.7,58.63,58.7,7732.0,58.64,58.7,58.63,58.7,7732.0
2025-02-11 13:10:00,58.7,58.72,58.69,58.72,9173.0,58.7,58.72,58.69,58.72,9173.0
2025-02-11 13:15:00,58.72,58.76,58.67,58.7,56423.0,58.72,58.76,58.67,58.7,56423.0
2025-02-11 13:20:00,58.7,58.75,58.63,58.74,8184.0,58.7,58.75,58.63,58.74,8184.0
2025-02-11 13:25:00,58.75,58.75,58.71,58.71,5371.0,58.75,58.75,58.71,58.71,5371.0
2025-02-11 13:30:00,58.72,58.81,58.72,58.78,13405.0,58.72,58.81,58.72,58.78,13405.0
2025-02-11 13:35:00,58.78,58.82,58.77,58.77,9062.0,58.78,58.82,58.77,58.77,9062.0
2025-02-11 13:40:00,58.79,58.8,58.71,58.72,8804.0,58.79,58.8,58.71,58.72,8804.0
2025-02-11 13:45:00,58.73,58.75,58.72,58.74,6208.0,58.73,58.75,58.72,58.74,6208.0
2025-02-11 13:50:00,58.73,58.76,58.73,58.75,7258.0,58.73,58.76,58.73,58.75,7258.0
2025-02-11 13:55:00,58.74,58.74,58.72,58.72,4332.0,58.74,58.74,58.72,58.72,4332.0
2025-02-11 14:00:00,58.72,58.72,58.71,58.72,4037.0,58.72,58.72,58.71,58.72,4037.0
2025-02-11 14:05:00,58.73,58.8,58.72,58.8,11639.0,58.73,58.8,58.72,58.8,11639.0
2025-02-11 14:10:00,58.81,58.86,58.81,58.86,7165.0,58.81,58.86,58.81,58.86,7165.0
2025-02-11 14:15:00,58.87,58.88,58.85,58.87,11440.0,58.87,58.88,58.85,58.87,11440.0
2025-02-11 14:20:00,58.88,58.92,58.85,58.91,13105.0,58.88,58.92,58.85,58.91,13105.0
2025-02-11 14:25:00,58.91,59.05,58.91,59.04,20299.0,58.91,59.05,58.91,59.04,20299.0
2025-02-11 14:30:00,59.04,59.08,59.03,59.08,10817.0,59.04,59.08,59.03,59.08,10817.0
2025-02-11 14:35:00,59.08,59.1,59.06,59.09,15258.0,59.08,59.1,59.06,59.09,15258.0
2025-02-11 14:40:00,59.1,59.16,59.1,59.15,12625.0,59.1,59.16,59.1,59.15,12625.0
2025-02-11 14:45:00,59.13,59.18,59.13,59.16,10145.0,59.13,59.18,59.13,59.16,10145.0
2025-02-11 14:50:00,59.14,59.17,59.13,59.14,4397.0,59.14,59.17,59.13,59.14,4397.0
2025-02-11 14:55:00,59.15,59.15,59.11,59.12,6752.0,59.15,59.15,59.11,59.12,6752.0
2025-02-11 15:00:00,59.13,59.16,59.09,59.11,7100.0,59.13,59.16,59.09,59.11,7100.0
2025-02-11 15:05:00,59.12,59.12,59.07,59.09,11416.0,59.12,59.12,59.07,59.09,11416.0
2025-02-11 15:10:00,59.1,59.12,59.09,59.1,6275.0,59.1,59.12,59.09,59.1,6275.0
2025-02-11 15:15:00,59.11,59.13,59.11,59.13,5862.0,59.11,59.13,59.11,59.13,5862.0
2025-02-11 15:20:00,59.13,59.15,59.12,59.12,7947.0,59.13,59.15,59.12,59.12,7947.0
2025-02-11 15:25:00,59.12,59.16,59.1,59.15,6446.0,59.12,59.16,59.1,59.15,6446.0
2025-02-11 15:30:00,59.16,59.28,59.16,59.24,19151.0,59.16,59.28,59.16,59.24,19151.0
2025-02-11 15:35:00,59.24,59.27,59.19,59.19,18576.0,59.24,59.27,59.19,59.19,18576.0
2025-02-11 15:40:00,59.18,59.19,59.14,59.15,19654.0,59.18,59.19,59.14,59.15,19654.0
2025-02-11 15:45:00,59.15,59.17,59.11,59.12,14568.0,59.15,59.17,59.11,59.12,14568.0
2025-02-11 15:50:00,59.12,59.21,59.01,59.07,67636.0,59.12,59.21,59.01,59.07,67636.0
2025-02-11 15:55:00,59.08,59.26,59.08,59.22,212416.0,59.08,59.26,59.08,59.22,212416.0
2025-02-12 09:30:00,58.48,59.14,58.45,58.5,53524.0,58.48,59.14,58.45,58.5,53524.0
2025-02-12 09:35:00,58.49,58.49,58.18,58.37,14555.0,58.49,58.49,58.18,58.37,14555.0
2025-02-12 09:40:00,58.37,58.37,58.27,58.33,15348.0,58.37,58.37,58.27,58.33,15348.0
2025-02-12 09:45:00,58.32,58.37,58.28,58.37,12295.0,58.32,58.37,58.28,58.37,12295.0
2025-02-12 09:50:00,58.37,58.49,58.37,58.45,8413.0,58.37,58.49,58.37,58.45,8413.0
2025-02-12 09:55:00,58.45,58.48,58.41,58.47,14808.0,58.45,58.48,58.41,58.47,14808.0
2025-02-12 10:00:00,58.48,58.49,58.25,58.26,30741.0,58.48,58.49,58.25,58.26,30741.0
2025-02-12 10:05:00,58.25,58.42,58.24,58.39,25928.0,58.25,58.42,58.24,58.39,25928.0
2025-02-12 10:10:00,58.4,58.55,58.38,58.5,44956.0,58.4,58.55,58.38,58.5,44956.0
2025-02-12 10:15:00,58.5,58.63,58.49,58.63,17187.0,58.5,58.63,58.49,58.63,17187.0
2025-02-12 10:20:00,58.66,58.71,58.64,58.65,29080.0,58.66,58.71,58.64,58.65,29080.0
2025-02-12 10:25:00,58.65,58.67,58.58,58.61,43143.0,58.65,58.67,58.58,58.61,43143.0
2025-02-12 10:30:00,58.62,58.63,58.52,58.61,6316.0,58.62,58.63,58.52,58.61,6316.0
2025-02-12 10:35:00,58.6,58.67,58.58,58.64,21765.0,58.6,58.67,58.58,58.64,21765.0
2025-02-12 10:40:00,58.63,58.63,58.59,58.62,6167.0,58.63,58.63,58.59,58.62,6167.0
2025-02-12 10:45:00,58.6,58.64,58.57,58.62,13086.0,58.6,58.64,58.57,58.62,13086.0
2025-02-12 10:50:00,58.62,58.65,58.59,58.64,13486.0,58.62,58.65,58.59,58.64,13486.0
2025-02-12 10:55:00,58.64,58.67,58.62,58.64,15606.0,58.64,58.67,58.62,58.64,15606.0
2025-02-12 11:00:00,58.64,58.7,58.61,58.62,28492.0,58.64,58.7,58.61,58.62,28492.0
2025-02-12 11:05:00,58.61,58.63,58.53,58.53,20131.0,58.61,58.63,58.53,58.53,20131.0
2025-02-12 11:10:00,58.55,58.56,58.45,58.5,14144.0,58.55,58.56,58.45,58.5,14144.0
2025-02-12 11:15:00,58.51,58.58,58.5,58.57,14353.0,58.51,58.58,58.5,58.57,14353.0
2025-02-12 11:20:00,58.58,58.59,58.51,58.56,18350.0,58.58,58.59,58.51,58.56,18350.0
2025-02-12 11:25:00,58.55,58.62,58.52,58.61,17302.0,58.55,58.62,58.52,58.61,17302.0
2025-02-12 11:30:00,58.62,58.71,58.61,58.71,14879.0,58.62,58.71,58.61,58.71,14879.0
2025-02-12 11:35:00,58.71,58.84,58.7,58.84,15065.0,58.71,58.84,58.7,58.84,15065.0
2025-02-12 11:40:00,58.84,58.96,58.83,58.95,13302.0,58.84,58.96,58.83,58.95,13302.0
2025-02-12 11:45:00,58.95,58.97,58.92,58.92,21786.0,58.95,58.97,58.92,58.92,21786.0
2025-02-12 11:50:00,58.93,59.0,58.91,58.99,18496.0,58.93,59.0,58.91,58.99,18496.0
2025-02-12 11:55:00,58.98,59.11,58.98,59.08,16767.0,58.98,59.11,58.98,59.08,16767.0
2025-02-12 12:00:00,59.07,59.12,59.01,59.03,21119.0,59.07,59.12,59.01,59.03,21119.0
2025-02-12 12:05:00,59.03,59.08,59.01,59.02,17892.0,59.03,59.08,59.01,59.02,17892.0
2025-02-12 12:10:00,59.03,59.08,58.97,59.08,12384.0,59.03,59.08,58.97,59.08,12384.0
2025-02-12 12:15:00,59.08,59.09,59.06,59.08,9292.0,59.08,59.09,59.06,59.08,9292.0
2025-02-12 12:20:00,59.07,59.1,59.04,59.05,8711.0,59.07,59.1,59.04,59.05,8711.0
2025-02-12 12:25:00,59.05,59.12,59.05,59.09,12368.0,59.05,59.12,59.05,59.09,12368.0
2025-02-12 12:30:00,59.09,59.15,59.06,59.12,18077.0,59.09,59.15,59.06,59.12,18077.0
2025-02-12 12:35:00,59.12,59.15,59.07,59.12,24150.0,59.12,59.15,59.07,59.12,24150.0
2025-02-12 12:40:00,59.11,59.11,59.03,59.05,12170.0,59.11,59.11,59.03,59.05,12170.0
2025-02-12 12:45:00,59.05,59.16,59.04,59.14,14929.0,59.05,59.16,59.04,59.14,14929.0
2025-02-12 12:50:00,59.15,59.22,59.12,59.2,9895.0,59.15,59.22,59.12,59.2,9895.0
2025-02-12 12:55:00,59.2,59.31,59.2,59.27,19901.0,59.2,59.31,59.2,59.27,19901.0
2025-02-12 13:00:00,59.27,59.3,59.21,59.22,13409.0,59.27,59.3,59.21,59.22,13409.0
2025-02-12 13:05:00,59.22,59.23,59.13,59.17,6973.0,59.22,59.23,59.13,59.17,6973.0
2025-02-12 13:10:00,59.17,59.2,59.14,59.19,10520.0,59.17,59.2,59.14,59.19,10520.0
2025-02-12 13:15:00,59.2,59.2,59.14,59.2,9700.0,59.2,59.2,59.14,59.2,9700.0
2025-02-12 13:20:00,59.2,59.22,59.16,59.17,12115.0,59.2,59.22,59.16,59.17,12115.0
2025-02-12 13:25:00,59.17,59.2,59.12,59.16,23471.0,59.17,59.2,59.12,59.16,23471.0
2025-02-12 13:30:00,59.16,59.23,59.15,59.23,8779.0,59.16,59.23,59.15,59.23,8779.0
2025-02-12 13:35:00,59.24,59.25,59.21,59.23,13777.0,59.24,59.25,59.21,59.23,13777.0
2025-02-12 13:40:00,59.23,59.27,59.22,59.24,11641.0,59.23,59.27,59.22,59.24,11641.0
2025-02-12 13:45:00,59.24,59.27,59.21,59.22,12595.0,59.24,59.27,59.21,59.22,12595.0
2025-02-12 13:50:00,59.22,59.27,59.21,59.23,11025.0,59.22,59.27,59.21,59.23,11025.0
2025-02-12 13:55:00,59.23,59.28,59.21,59.23,13419.0,59.23,59.28,59.21,59.23,13419.0
2025-02-12 14:00:00,59.24,59.26,59.21,59.22,12911.0,59.24,59.26,59.21,59.22,12911.0
2025-02-12 14:05:00,59.21,59.24,59.18,59.22,16046.0,59.21,59.24,59.18,59.22,16046.0
2025-02-12 14:10:00,59.21,59.21,59.09,59.09,6322.0,59.21,59.21,59.09,59.09,6322.0
2025-02-12 14:15:00,59.08,59.09,59.04,59.05,11760.0,59.08,59.09,59.04,59.05,11760.0
2025-02-12 14:20:00,59.05,59.08,59.04,59.06,17504.0,59.05,59.08,59.04,59.06,17504.0
2025-02-12 14:25:00,59.06,59.09,59.03,59.08,13066.0,59.06,59.09,59.03,59.08,13066.0
2025-02-12 14:30:00,59.08,59.13,59.06,59.13,11883.0,59.08,59.13,59.06,59.13,11883.0
2025-02-12 14:35:00,59.13,59.13,59.09,59.12,13733.0,59.13,59.13,59.09,59.12,13733.0
2025-02-12 14:40:00,59.12,59.13,59.11,59.12,8318.0,59.12,59.13,59.11,59.12,8318.0
2025-02-12 14:45:00,59.13,59.17,59.12,59.17,11190.0,59.13,59.17,59.12,59.17,11190.0
2025-02-12 14:50:00,59.17,59.18,59.14,59.15,7717.0,59.17,59.18,59.14,59.15,7717.0
2025-02-12 14:55:00,59.16,59.26,59.12,59.16,68187.0,59.16,59.26,59.12,59.16,68187.0
2025-02-12 15:00:00,59.17,59.19,59.11,59.13,19746.0,59.17,59.19,59.11,59.13,19746.0
2025-02-12 15:05:00,59.13,59.16,59.12,59.14,17701.0,59.13,59.16,59.12,59.14,17701.0
2025-02-12 15:10:00,59.15,59.16,59.08,59.08,14039.0,59.15,59.16,59.08,59.08,14039.0
2025-02-12 15:15:00,59.07,59.08,59.0,59.02,11541.0,59.07,59.08,59.0,59.02,11541.0
2025-02-12 15:20:00,59.02,59.02,59.0,59.0,7174.0,59.02,59.02,59.0,59.0,7174.0
2025-02-12 15:25:00,58.99,59.01,58.97,59.0,15013.0,58.99,59.01,58.97,59.0,15013.0
2025-02-12 15:30:00,59.0,59.01,58.99,59.0,16870.0,59.0,59.01,58.99,59.0,16870.0
2025-02-12 15:35:00,59.0,59.03,58.95,59.01,40733.0,59.0,59.03,58.95,59.01,40733.0
2025-02-12 15:40:00,59.01,59.08,59.0,59.02,18109.0,59.01,59.08,59.0,59.02,18109.0
2025-02-12 15:45:00,59.03,59.13,58.99,59.12,24035.0,59.03,59.13,58.99,59.12,24035.0
2025-02-12 15:50:00,59.12,59.22,58.99,59.0,61322.0,59.12,59.22,58.99,59.0,61322.0
2025-02-12 15:55:00,59.01,59.11,58.99,58.99,165984.0,59.01,59.11,58.99,58.99,165984.0
2025-02-13 09:30:00,59.3,59.3,59.04,59.18,31105.0,59.3,59.3,59.04,59.18,31105.0
2025-02-13 09:35:00,59.22,59.22,59.02,59.08,4348.0,59.22,59.22,59.02,59.08,4348.0
2025-02-13 09:40:00,59.05,59.29,59.04,59.29,6211.0,59.05,59.29,59.04,59.29,6211.0
2025-02-13 09:45:00,59.33,59.44,59.24,59.26,20733.0,59.33,59.44,59.24,59.26,20733.0
2025-02-13 09:50:00,59.25,59.25,59.18,59.24,9775.0,59.25,59.25,59.18,59.24,9775.0
2025-02-13 09:55:00,59.24,59.29,59.22,59.26,14462.0,59.24,59.29,59.22,59.26,14462.0
2025-02-13 10:00:00,59.27,59.33,59.24,59.3,15666.0,59.27,59.33,59.24,59.3,15666.0
2025-02-13 10:05:00,59.31,59.36,59.19,59.23,48307.0,59.31,59.36,59.19,59.23,48307.0
2025-02-13 10:10:00,59.21,59.35,59.21,59.32,23846.0,59.21,59.35,59.21,59.32,23846.0
2025-02-13 10:15:00,59.34,59.43,59.33,59.43,15539.0,59.34,59.43,59.33,59.43,15539.0
2025-02-13 10:20:00,59.44,59.48,59.42,59.44,9095.0,59.44,59.48,59.42,59.44,9095.0
2025-02-13 10:25:00,59.43,59.43,59.3,59.37,16812.0,59.43,59.43,59.3,59.37,16812.0
2025-02-13 10:30:00,59.38,59.49,59.38,59.46,12784.0,59.38,59.49,59.38,59.46,12784.0
2025-02-13 10:35:00,59.47,59.55,59.46,59.54,22908.0,59.47,59.55,59.46,59.54,22908.0
2025-02-13 10:40:00,59.53,59.57,59.5,59.51,7671.0,59.53,59.57,59.5,59.51,7671.0
2025-02-13 10:45:00,59.52,59.53,59.45,59.52,9037.0,59.52,59.53,59.45,59.52,9037.0
2025-02-13 10:50:00,59.51,59.53,59.49,59.5,10303.0,59.51,59.53,59.49,59.5,10303.0
2025-02-13 10:55:00,59.52,59.62,59.46,59.62,14343.0,59.52,59.62,59.46,59.62,14343.0
2025-02-13 11:00:00,59.63,59.72,59.61,59.72,22588.0,59.63,59.72,59.61,59.72,22588.0
2025-02-13 11:05:00,59.71,59.77,59.68,59.76,13673.0,59.71,59.77,59.68,59.76,13673.0
2025-02-13 11:10:00,59.76,59.8,59.66,59.67,20492.0,59.76,59.8,59.66,59.67,20492.0
2025-02-13 11:15:00,59.66,59.67,59.62,59.62,3790.0,59.66,59.67,59.62,59.62,3790.0
2025-02-13 11:20:00,59.63,59.65,59.55,59.57,5490.0,59.63,59.65,59.55,59.57,5490.0
2025-02-13 11:25:00,59.56,59.56,59.36,59.38,8356.0,59.56,59.56,59.36,59.38,8356.0
2025-02-13 11:30:00,59.38,59.47,59.38,59.47,8862.0,59.38,59.47,59.38,59.47,8862.0
2025-02-13 11:35:00,59.47,59.5,59.46,59.5,6807.0,59.47,59.5,59.46,59.5,6807.0
2025-02-13 11:40:00,59.52,59.55,59.5,59.52,31768.0,59.52,59.55,59.5,59.52,31768.0
2025-02-13 11:45:00,59.51,59.51,59.45,59.5,7266.0,59.51,59.51,59.45,59.5,7266.0
2025-02-13 11:50:00,59.5,59.63,59.49,59.53,140449.0,59.5,59.63,59.49,59.53,140449.0
2025-02-13 11:55:00,59.54,59.54,59.41,59.44,6227.0,59.54,59.54,59.41,59.44,6227.0
2025-02-13 12:00:00,59.44,59.48,59.41,59.47,5002.0,59.44,59.48,59.41,59.47,5002.0
2025-02-13 12:05:00,59.47,59.54,59.46,59.52,10592.0,59.47,59.54,59.46,59.52,10592.0
2025-02-13 12:10:00,59.52,59.53,59.48,59.48,13654.0,59.52,59.53,59.48,59.48,13654.0
2025-02-13 12:15:00,59.5,59.51,59.43,59.44,19644.0,59.5,59.51,59.43,59.44,19644.0
2025-02-13 12:20:00,59.44,59.47,59.37,59.4,30045.0,59.44,59.47,59.37,59.4,30045.0
2025-02-13 12:25:00,59.41,59.43,59.33,59.39,26109.0,59.41,59.43,59.33,59.39,26109.0
2025-02-13 12:30:00,59.4,59.42,59.38,59.41,7953.0,59.4,59.42,59.38,59.41,7953.0
2025-02-13 12:35:00,59.41,59.44,59.4,59.42,6609.0,59.41,59.44,59.4,59.42,6609.0
2025-02-13 12:40:00,59.42,59.47,59.41,59.47,7521.0,59.42,59.47,59.41,59.47,7521.0
2025-02-13 12:45:00,59.47,59.52,59.43,59.52,6272.0,59.47,59.52,59.43,59.52,6272.0
2025-02-13 12:50:00,59.52,59.53,59.47,59.48,5684.0,59.52,59.53,59.47,59.48,5684.0
2025-02-13 12:55:00,59.5,59.5,59.41,59.43,7115.0,59.5,59.5,59.41,59.43,7115.0
2025-02-13 13:00:00,59.45,59.47,59.41,59.43,13718.0,59.45,59.47,59.41,59.43,13718.0
2025-02-13 13:05:00,59.43,59.48,59.42,59.48,4911.0,59.43,59.48,59.42,59.48,4911.0
2025-02-13 13:10:00,59.48,59.57,59.45,59.57,12268.0,59.48,59.57,59.45,59.57,12268.0
2025-02-13 13:15:00,59.56,59.57,59.47,59.48,12341.0,59.56,59.57,59.47,59.48,12341.0
2025-02-13 13:20:00,59.5,59.55,59.49,59.54,5641.0,59.5,59.55,59.49,59.54,5641.0
2025-02-13 13:25:00,59.53,59.56,59.51,59.51,4508.0,59.53,59.56,59.51,59.51,4508.0
2025-02-13 13:30:00,59.52,59.54,59.51,59.54,9185.0,59.52,59.54,59.51,59.54,9185.0
2025-02-13 13:35:00,59.53,59.62,59.53,59.61,10517.0,59.53,59.62,59.53,59.61,10517.0
2025-02-13 13:40:00,59.62,59.65,59.48,59.55,18391.0,59.62,59.65,59.48,59.55,18391.0
2025-02-13 13:45:00,59.54,59.57,59.53,59.56,6554.0,59.54,59.57,59.53,59.56,6554.0
2025-02-13 13:50:00,59.54,59.55,59.44,59.55,9848.0,59.54,59.55,59.44,59.55,9848.0
2025-02-13 13:55:00,59.55,59.56,59.47,59.54,11795.0,59.55,59.56,59.47,59.54,11795.0
2025-02-13 14:00:00,59.54,59.62,59.54,59.61,7801.0,59.54,59.62,59.54,59.61,7801.0
2025-02-13 14:05:00,59.61,59.66,59.6,59.66,5541.0,59.61,59.66,59.6,59.66,5541.0
2025-02-13 14:10:00,59.66,59.67,59.64,59.65,3848.0,59.66,59.67,59.64,59.65,3848.0
2025-02-13 14:15:00,59.65,59.71,59.64,59.7,11952.0,59.65,59.71,59.64,59.7,11952.0
2025-02-13 14:20:00,59.7,59.72,59.66,59.67,6362.0,59.7,59.72,59.66,59.67,6362.0
2025-02-13 14:25:00,59.66,59.7,59.65,59.7,8382.0,59.66,59.7,59.65,59.7,8382.0
2025-02-13 14:30:00,59.71,59.71,59.66,59.66,12612.0,59.71,59.71,59.66,59.66,12612.0
2025-02-13 14:35:00,59.66,59.74,59.66,59.73,7293.0,59.66,59.74,59.66,59.73,7293.0
2025-02-13 14:40:00,59.73,59.83,59.72,59.81,76912.0,59.73,59.83,59.72,59.81,76912.0
2025-02-13 14:45:00,59.81,59.89,59.8,59.87,11850.0,59.81,59.89,59.8,59.87,11850.0
2025-02-13 14:50:00,59.87,59.91,59.87,59.9,12218.0,59.87,59.91,59.87,59.9,12218.0
2025-02-13 14:55:00,59.9,59.9,59.85,59.86,9236.0,59.9,59.9,59.85,59.86,9236.0
2025-02-13 15:00:00,59.87,59.9,59.85,59.89,7221.0,59.87,59.9,59.85,59.89,7221.0
2025-02-13 15:05:00,59.89,60.02,59.89,60.01,22826.0,59.89,60.02,59.89,60.01,22826.0
2025-02-13 15:10:00,60.01,60.03,59.96,59.97,26063.0,60.01,60.03,59.96,59.97,26063.0
2025-02-13 15:15:00,59.97,60.04,59.95,60.04,32632.0,59.97,60.04,59.95,60.04,32632.0
2025-02-13 15:20:00,60.05,60.06,60.0,60.02,14652.0,60.05,60.06,60.0,60.02,14652.0
2025-02-13 15:25:00,60.02,60.07,60.01,60.07,19002.0,60.02,60.07,60.01,60.07,19002.0
2025-02-13 15:30:00,60.06,60.07,60.0,60.04,27081.0,60.06,60.07,60.0,60.04,27081.0
2025-02-13 15:35:00,60.03,60.07,59.94,59.95,28085.0,60.03,60.07,59.94,59.95,28085.0
2025-02-13 15:40:00,59.95,59.95,59.8,59.81,14991.0,59.95,59.95,59.8,59.81,14991.0
2025-02-13 15:45:00,59.81,59.91,59.81,59.9,31153.0,59.81,59.91,59.81,59.9,31153.0
2025-02-13 15:50:00,59.9,59.9,59.78,59.88,62867.0,59.9,59.9,59.78,59.88,62867.0
2025-02-13 15:55:00,59.89,59.92,59.8,59.82,167332.0,59.89,59.92,59.8,59.82,167332.0
2025-02-14 09:30:00,60.03,60.03,59.54,59.55,32178.0,60.03,60.03,59.54,59.55,32178.0
2025-02-14 09:35:00,59.53,59.66,59.53,59.64,4349.0,59.53,59.66,59.53,59.64,4349.0
2025-02-14 09:40:00,59.65,59.82,59.65,59.79,3640.0,59.65,59.82,59.65,59.79,3640.0
2025-02-14 09:45:00,59.8,59.89,59.77,59.78,13839.0,59.8,59.89,59.77,59.78,13839.0
2025-02-14 09:50:00,59.78,59.83,59.73,59.73,7537.0,59.78,59.83,59.73,59.73,7537.0
2025-02-14 09:55:00,59.72,59.77,59.63,59.76,30496.0,59.72,59.77,59.63,59.76,30496.0
2025-02-14 10:00:00,59.76,59.78,59.73,59.76,11510.0,59.76,59.78,59.73,59.76,11510.0
2025-02-14 10:05:00,59.77,59.83,59.77,59.8,8890.0,59.77,59.83,59.77,59.8,8890.0
2025-02-14 10:10:00,59.79,59.8,59.69,59.7,15584.0,59.79,59.8,59.69,59.7,15584.0
2025-02-14 10:15:00,59.7,59.7,59.53,59.6,13237.0,59.7,59.7,59.53,59.6,13237.0
2025-02-14 10:20:00,59.61,59.61,59.55,59.55,2476.0,59.61,59.61,59.55,59.55,2476.0
2025-02-14 10:25:00,59.54,59.57,59.5,59.54,8273.0,59.54,59.57,59.5,59.54,8273.0
2025-02-14 10:30:00,59.53,59.72,59.53,59.71,11186.0,59.53,59.72,59.53,59.71,11186.0
2025-02-14 10:35:00,59.73,59.75,59.66,59.67,5622.0,59.73,59.75,59.66,59.67,5622.0
2025-02-14 10:40:00,59.67,59.71,59.66,59.67,13705.0,59.67,59.71,59.66,59.67,13705.0
2025-02-14 10:45:00,59.66,59.73,59.64,59.72,14736.0,59.66,59.73,59.64,59.72,14736.0
2025-02-14 10:50:00,59.72,59.72,59.65,59.67,8643.0,59.72,59.72,59.65,59.67,8643.0
2025-02-14 10:55:00,59.67,59.67,59.61,59.65,19568.0,59.67,59.67,59.61,59.65,19568.0
2025-02-14 11:00:00,59.66,59.72,59.62,59.7,13851.0,59.66,59.72,59.62,59.7,13851.0
2025-02-14 11:05:00,59.71,59.76,59.68,59.76,7743.0,59.71,59.76,59.68,59.76,7743.0
2025-02-14 11:10:00,59.76,59.77,59.71,59.73,11137.0,59.76,59.77,59.71,59.73,11137.0
2025-02-14 11:15:00,59.74,59.74,59.68,59.68,11017.0,59.74,59.74,59.68,59.68,11017.0
2025-02-14 11:20:00,59.68,59.68,59.62,59.63,5856.0,59.68,59.68,59.62,59.63,5856.0
2025-02-14 11:25:00,59.62,59.65,59.61,59.64,5598.0,59.62,59.65,59.61,59.64,5598.0
2025-02-14 11:30:00,59.62,59.63,59.54,59.57,49843.0,59.62,59.63,59.54,59.57,49843.0
2025-02-14 11:35:00,59.58,59.61,59.56,59.58,16514.0,59.58,59.61,59.56,59.58,16514.0
2025-02-14 11:40:00,59.59,59.63,59.59,59.63,6366.0,59.59,59.63,59.59,59.63,6366.0
2025-02-14 11:45:00,59.61,59.61,59.51,59.55,8330.0,59.61,59.61,59.51,59.55,8330.0
2025-02-14 11:50:00,59.54,59.55,59.48,59.5,5943.0,59.54,59.55,59.48,59.5,5943.0
2025-02-14 11:55:00,59.5,59.54,59.46,59.54,8062.0,59.5,59.54,59.46,59.54,8062.0
2025-02-14 12:00:00,59.55,59.55,59.52,59.52,3550.0,59.55,59.55,59.52,59.52,3550.0
2025-02-14 12:05:00,59.52,59.57,59.52,59.54,7895.0,59.52,59.57,59.52,59.54,7895.0
2025-02-14 12:10:00,59.52,59.52,59.47,59.52,5948.0,59.52,59.52,59.47,59.52,5948.0
2025-02-14 12:15:00,59.51,59.53,59.48,59.5,8925.0,59.51,59.53,59.48,59.5,8925.0
2025-02-14 12:20:00,59.52,59.57,59.5,59.5,6919.0,59.52,59.57,59.5,59.5,6919.0
2025-02-14 12:25:00,59.5,59.5,59.44,59.49,10135.0,59.5,59.5,59.44,59.49,10135.0
2025-02-14 12:30:00,59.47,59.49,59.46,59.47,6590.0,59.47,59.49,59.46,59.47,6590.0
2025-02-14 12:35:00,59.48,59.56,59.48,59.52,14030.0,59.48,59.56,59.48,59.52,14030.0
2025-02-14 12:40:00,59.51,59.52,59.47,59.5,5889.0,59.51,59.52,59.47,59.5,5889.0
2025-02-14 12:45:00,59.49,59.51,59.49,59.51,6370.0,59.49,59.51,59.49,59.51,6370.0
2025-02-14 12:50:00,59.51,59.61,59.5,59.56,26722.0,59.51,59.61,59.5,59.56,26722.0
2025-02-14 12:55:00,59.56,59.61,59.56,59.6,6871.0,59.56,59.61,59.56,59.6,6871.0
2025-02-14 13:00:00,59.61,59.62,59.54,59.57,12662.0,59.61,59.62,59.54,59.57,12662.0
2025-02-14 13:05:00,59.55,59.56,59.52,59.55,5849.0,59.55,59.56,59.52,59.55,5849.0
2025-02-14 13:10:00,59.55,59.57,59.54,59.55,6666.0,59.55,59.57,59.54,59.55,6666.0
2025-02-14 13:15:00,59.55,59.58,59.55,59.57,5093.0,59.55,59.58,59.55,59.57,5093.0
2025-02-14 13:20:00,59.55,59.57,59.55,59.56,3729.0,59.55,59.57,59.55,59.56,3729.0
2025-02-14 13:25:00,59.56,59.63,59.56,59.62,7683.0,59.56,59.63,59.56,59.62,7683.0
2025-02-14 13:30:00,59.61,59.69,59.6,59.65,12837.0,59.61,59.69,59.6,59.65,12837.0
2025-02-14 13:35:00,59.65,59.67,59.61,59.62,7730.0,59.65,59.67,59.61,59.62,7730.0
2025-02-14 13:40:00,59.63,59.63,59.6,59.61,5393.0,59.63,59.63,59.6,59.61,5393.0
2025-02-14 13:45:00,59.62,59.63,59.56,59.56,13918.0,59.62,59.63,59.56,59.56,13918.0
2025-02-14 13:50:00,59.55,59.55,59.51,59.52,4903.0,59.55,59.55,59.51,59.52,4903.0
2025-02-14 13:55:00,59.51,59.51,59.49,59.49,9976.0,59.51,59.51,59.49,59.49,9976.0
2025-02-14 14:00:00,59.5,59.51,59.48,59.51,13160.0,59.5,59.51,59.48,59.51,13160.0
2025-02-14 14:05:00,59.5,59.64,59.5,59.64,6962.0,59.5,59.64,59.5,59.64,6962.0
2025-02-14 14:10:00,59.64,59.68,59.63,59.65,12380.0,59.64,59.68,59.63,59.65,12380.0
2025-02-14 14:15:00,59.65,59.65,59.61,59.64,6781.0,59.65,59.65,59.61,59.64,6781.0
2025-02-14 14:20:00,59.63,59.63,59.6,59.6,4969.0,59.63,59.63,59.6,59.6,4969.0
2025-02-14 14:25:00,59.61,59.61,59.58,59.59,8302.0,59.61,59.61,59.58,59.59,8302.0
2025-02-14 14:30:00,59.58,59.59,59.55,59.58,8793.0,59.58,59.59,59.55,59.58,8793.0
2025-02-14 14:35:00,59.58,59.59,59.56,59.56,5226.0,59.58,59.59,59.56,59.56,5226.0
2025-02-14 14:40:00,59.57,59.61,59.55,59.61,20259.0,59.57,59.61,59.55,59.61,20259.0
2025-02-14 14:45:00,59.61,59.63,59.58,59.59,5792.0,59.61,59.63,59.58,59.59,5792.0
2025-02-14 14:50:00,59.6,59.62,59.58,59.61,7854.0,59.6,59.62,59.58,59.61,7854.0
2025-02-14 14:55:00,59.61,59.67,59.6,59.67,15847.0,59.61,59.67,59.6,59.67,15847.0
2025-02-14 15:00:00,59.67,59.67,59.64,59.67,9696.0,59.67,59.67,59.64,59.67,9696.0
2025-02-14 15:05:00,59.67,59.68,59.64,59.67,17012.0,59.67,59.68,59.64,59.67,17012.0
2025-02-14 15:10:00,59.67,59.67,59.62,59.65,13759.0,59.67,59.67,59.62,59.65,13759.0
2025-02-14 15:15:00,59.66,59.68,59.64,59.66,18408.0,59.66,59.68,59.64,59.66,18408.0
2025-02-14 15:20:00,59.66,59.66,59.51,59.52,8033.0,59.66,59.66,59.51,59.52,8033.0
2025-02-14 15:25:00,59.51,59.55,59.49,59.51,9021.0,59.51,59.55,59.49,59.51,9021.0
2025-02-14 15:30:00,59.52,59.52,59.48,59.5,11217.0,59.52,59.52,59.48,59.5,11217.0
2025-02-14 15:35:00,59.5,59.52,59.47,59.49,21434.0,59.5,59.52,59.47,59.49,21434.0
2025-02-14 15:40:00,59.49,59.49,59.41,59.43,15176.0,59.49,59.49,59.41,59.43,15176.0
2025-02-14 15:45:00,59.43,59.45,59.42,59.45,12590.0,59.43,59.45,59.42,59.45,12590.0
2025-02-14 15:50:00,59.45,59.49,59.33,59.38,71881.0,59.45,59.49,59.33,59.38,71881.0
2025-02-14 15:55:00,59.37,59.43,59.33,59.4,184194.0,59.37,59.43,59.33,59.4,184194.0
2025-02-18 09:30:00,59.6,59.96,59.45,59.58,53390.0,59.6,59.96,59.45,59.58,53390.0
2025-02-18 09:35:00,59.6,59.64,59.38,59.51,34256.0,59.6,59.64,59.38,59.51,34256.0
2025-02-18 09:40:00,59.51,59.6,59.47,59.51,22807.0,59.51,59.6,59.47,59.51,22807.0
2025-02-18 09:45:00,59.51,59.6,59.45,59.53,38385.0,59.51,59.6,59.45,59.53,38385.0
2025-02-18 09:50:00,59.53,59.6,59.48,59.54,8991.0,59.53,59.6,59.48,59.54,8991.0
2025-02-18 09:55:00,59.55,59.57,59.47,59.53,15748.0,59.55,59.57,59.47,59.53,15748.0
2025-02-18 10:00:00,59.51,59.55,59.38,59.43,27594.0,59.51,59.55,59.38,59.43,27594.0
2025-02-18 10:05:00,59.43,59.44,59.32,59.43,20935.0,59.43,59.44,59.32,59.43,20935.0
2025-02-18 10:10:00,59.43,59.43,59.36,59.4,10098.0,59.43,59.43,59.36,59.4,10098.0
2025-02-18 10:15:00,59.4,59.45,59.27,59.29,24293.0,59.4,59.45,59.27,59.29,24293.0
2025-02-18 10:20:00,59.3,59.33,59.2,59.25,57122.0,59.3,59.33,59.2,59.25,57122.0
2025-02-18 10:25:00,59.25,59.31,59.1,59.15,36716.0,59.25,59.31,59.1,59.15,36716.0
2025-02-18 10:30:00,59.14,59.15,59.09,59.14,11658.0,59.14,59.15,59.09,59.14,11658.0
2025-02-18 10:35:00,59.14,59.4,59.14,59.37,17862.0,59.14,59.4,59.14,59.37,17862.0
2025-02-18 10:40:00,59.37,59.39,59.32,59.37,17093.0,59.37,59.39,59.32,59.37,17093.0
2025-02-18 10:45:00,59.34,59.39,59.32,59.39,11600.0,59.34,59.39,59.32,59.39,11600.0
2025-02-18 10:50:00,59.39,59.5,59.39,59.5,8032.0,59.39,59.5,59.39,59.5,8032.0
2025-02-18 10:55:00,59.49,59.57,59.43,59.56,15045.0,59.49,59.57,59.43,59.56,15045.0
2025-02-18 11:00:00,59.57,59.58,59.48,59.51,9976.0,59.57,59.58,59.48,59.51,9976.0
2025-02-18 11:05:00,59.5,59.5,59.27,59.28,15964.0,59.5,59.5,59.27,59.28,15964.0
2025-02-18 11:10:00,59.28,59.44,59.27,59.43,20870.0,59.28,59.44,59.27,59.43,20870.0
2025-02-18 11:15:00,59.43,59.47,59.4,59.42,12692.0,59.43,59.47,59.4,59.42,12692.0
2025-02-18 11:20:00,59.41,59.42,59.35,59.41,10083.0,59.41,59.42,59.35,59.41,10083.0
2025-02-18 11:25:00,59.41,59.44,59.35,59.36,13281.0,59.41,59.44,59.35,59.36,13281.0
2025-02-18 11:30:00,59.36,59.38,59.29,59.3,9842.0,59.36,59.38,59.29,59.3,9842.0
2025-02-18 11:35:00,59.3,59.38,59.3,59.35,9611.0,59.3,59.38,59.3,59.35,9611.0
2025-02-18 11:40:00,59.34,59.36,59.31,59.34,10661.0,59.34,59.36,59.31,59.34,10661.0
2025-02-18 11:45:00,59.34,59.38,59.32,59.35,9096.0,59.34,59.38,59.32,59.35,9096.0
2025-02-18 11:50:00,59.34,59.37,59.32,59.34,8167.0,59.34,59.37,59.32,59.34,8167.0
2025-02-18 11:55:00,59.35,59.35,59.22,59.25,12007.0,59.35,59.35,59.22,59.25,12007.0
2025-02-18 12:00:00,59.25,59.29,59.24,59.29,9123.0,59.25,59.29,59.24,59.29,9123.0
2025-02-18 12:05:00,59.28,59.31,59.21,59.22,8460.0,59.28,59.31,59.21,59.22,8460.0
2025-02-18 12:10:00,59.22,59.24,59.17,59.19,13153.0,59.22,59.24,59.17,59.19,13153.0
2025-02-18 12:15:00,59.17,59.17,59.09,59.12,17051.0,59.17,59.17,59.09,59.12,17051.0
2025-02-18 12:20:00,59.13,59.13,59.09,59.1,16749.0,59.13,59.13,59.09,59.1,16749.0
2025-02-18 12:25:00,59.11,59.19,59.09,59.18,19604.0,59.11,59.19,59.09,59.18,19604.0
2025-02-18 12:30:00,59.19,59.29,59.17,59.24,22395.0,59.19,59.29,59.17,59.24,22395.0
2025-02-18 12:35:00,59.25,59.3,59.24,59.26,13147.0,59.25,59.3,59.24,59.26,13147.0
2025-02-18 12:40:00,59.26,59.28,59.25,59.28,5224.0,59.26,59.28,59.25,59.28,5224.0
2025-02-18 12:45:00,59.27,59.31,59.25,59.26,11865.0,59.27,59.31,59.25,59.26,11865.0
2025-02-18 12:50:00,59.26,59.31,59.25,59.29,12173.0,59.26,59.31,59.25,59.29,12173.0
2025-02-18 12:55:00,59.28,59.28,59.24,59.27,10317.0,59.28,59.28,59.24,59.27,10317.0
2025-02-18 13:00:00,59.27,59.31,59.26,59.29,7314.0,59.27,59.31,59.26,59.29,7314.0
2025-02-18 13:05:00,59.28,59.29,59.2,59.21,6410.0,59.28,59.29,59.2,59.21,6410.0
2025-02-18 13:10:00,59.21,59.29,59.19,59.29,14415.0,59.21,59.29,59.19,59.29,14415.0
2025-02-18 13:15:00,59.29,59.3,59.22,59.22,6866.0,59.29,59.3,59.22,59.22,6866.0
2025-02-18 13:20:00,59.21,59.22,59.15,59.19,16121.0,59.21,59.22,59.15,59.19,16121.0
2025-02-18 13:25:00,59.2,59.23,59.19,59.23,10780.0,59.2,59.23,59.19,59.23,10780.0
2025-02-18 13:30:00,59.23,59.23,59.19,59.23,8381.0,59.23,59.23,59.19,59.23,8381.0
2025-02-18 13:35:00,59.23,59.23,59.15,59.18,8993.0,59.23,59.23,59.15,59.18,8993.0
2025-02-18 13:40:00,59.17,59.18,59.15,59.17,9692.0,59.17,59.18,59.15,59.17,9692.0
2025-02-18 13:45:00,59.17,59.2,59.15,59.2,13394.0,59.17,59.2,59.15,59.2,13394.0
2025-02-18 13:50:00,59.21,59.23,59.18,59.23,18679.0,59.21,59.23,59.18,59.23,18679.0
2025-02-18 13:55:00,59.23,59.25,59.2,59.21,10730.0,59.23,59.25,59.2,59.21,10730.0
2025-02-18 14:00:00,59.21,59.23,59.2,59.23,9980.0,59.21,59.23,59.2,59.23,9980.0
2025-02-18 14:05:00,59.23,59.23,59.15,59.19,19761.0,59.23,59.23,59.15,59.19,19761.0
2025-02-18 14:10:00,59.2,59.23,59.17,59.17,14819.0,59.2,59.23,59.17,59.17,14819.0
2025-02-18 14:15:00,59.17,59.18,59.14,59.15,8174.0,59.17,59.18,59.14,59.15,8174.0
2025-02-18 14:20:00,59.16,59.23,59.14,59.2,25327.0,59.16,59.23,59.14,59.2,25327.0
2025-02-18 14:25:00,59.2,59.2,59.16,59.17,7151.0,59.2,59.2,59.16,59.17,7151.0
2025-02-18 14:30:00,59.18,59.23,59.15,59.21,15664.0,59.18,59.23,59.15,59.21,15664.0
2025-02-18 14:35:00,59.21,59.22,59.2,59.21,11355.0,59.21,59.22,59.2,59.21,11355.0
2025-02-18 14:40:00,59.22,59.26,59.21,59.26,9061.0,59.22,59.26,59.21,59.26,9061.0
2025-02-18 14:45:00,59.26,59.31,59.25,59.29,9824.0,59.26,59.31,59.25,59.29,9824.0
2025-02-18 14:50:00,59.29,59.3,59.27,59.29,10311.0,59.29,59.3,59.27,59.29,10311.0
2025-02-18 14:55:00,59.29,59.3,59.25,59.25,11912.0,59.29,59.3,59.25,59.25,11912.0
2025-02-18 15:00:00,59.26,59.31,59.26,59.29,15841.0,59.26,59.31,59.26,59.29,15841.0
2025-02-18 15:05:00,59.29,59.29,59.25,59.28,13029.0,59.29,59.29,59.25,59.28,13029.0
2025-02-18 15:10:00,59.27,59.31,59.26,59.3,12079.0,59.27,59.31,59.26,59.3,12079.0
2025-02-18 15:15:00,59.3,59.3,59.27,59.3,13458.0,59.3,59.3,59.27,59.3,13458.0
2025-02-18 15:20:00,59.29,59.34,59.29,59.33,19971.0,59.29,59.34,59.29,59.33,19971.0
2025-02-18 15:25:00,59.33,59.35,59.3,59.33,16375.0,59.33,59.35,59.3,59.33,16375.0
2025-02-18 15:30:00,59.33,59.35,59.3,59.35,22321.0,59.33,59.35,59.3,59.35,22321.0
2025-02-18 15:35:00,59.35,59.43,59.35,59.43,19774.0,59.35,59.43,59.35,59.43,19774.0
2025-02-18 15:40:00,59.43,59.46,59.39,59.44,19733.0,59.43,59.46,59.39,59.44,19733.0
2025-02-18 15:45:00,59.45,59.48,59.41,59.47,26769.0,59.45,59.48,59.41,59.47,26769.0
2025-02-18 15:50:00,59.49,59.54,59.44,59.51,83651.0,59.49,59.54,59.44,59.51,83651.0
2025-02-18 15:55:00,59.5,59.62,59.5,59.58,229992.0,59.5,59.62,59.5,59.58,229992.0
2025-02-19 09:30:00,59.73,59.97,59.5,59.96,97562.0,59.73,59.97,59.5,59.96,97562.0
2025-02-19 09:35:00,59.97,59.97,59.62,59.64,27237.0,59.97,59.97,59.62,59.64,27237.0
2025-02-19 09:40:00,59.64,59.65,59.36,59.43,37140.0,59.64,59.65,59.36,59.43,37140.0
2025-02-19 09:45:00,59.46,59.49,59.41,59.44,30128.0,59.46,59.49,59.41,59.44,30128.0
2025-02-19 09:50:00,59.46,59.56,59.45,59.52,22602.0,59.46,59.56,59.45,59.52,22602.0
2025-02-19 09:55:00,59.53,59.59,59.43,59.57,18041.0,59.53,59.59,59.43,59.57,18041.0
2025-02-19 10:00:00,59.59,59.6,59.31,59.32,59125.0,59.59,59.6,59.31,59.32,59125.0
2025-02-19 10:05:00,59.33,59.54,59.32,59.53,28323.0,59.33,59.54,59.32,59.53,28323.0
2025-02-19 10:10:00,59.53,59.61,59.46,59.55,25403.0,59.53,59.61,59.46,59.55,25403.0
2025-02-19 10:15:00,59.55,59.56,59.5,59.55,43203.0,59.55,59.56,59.5,59.55,43203.0
2025-02-19 10:20:00,59.56,59.65,59.52,59.65,18330.0,59.56,59.65,59.52,59.65,18330.0
2025-02-19 10:25:00,59.65,59.68,59.59,59.6,10007.0,59.65,59.68,59.59,59.6,10007.0
2025-02-19 10:30:00,59.61,59.67,59.59,59.63,20736.0,59.61,59.67,59.59,59.63,20736.0
2025-02-19 10:35:00,59.64,59.66,59.57,59.58,9252.0,59.64,59.66,59.57,59.58,9252.0
2025-02-19 10:40:00,59.59,59.64,59.57,59.63,9494.0,59.59,59.64,59.57,59.63,9494.0
2025-02-19 10:45:00,59.63,59.63,59.57,59.62,28446.0,59.63,59.63,59.57,59.62,28446.0
2025-02-19 10:50:00,59.62,59.64,59.59,59.63,12391.0,59.62,59.64,59.59,59.63,12391.0
2025-02-19 10:55:00,59.63,59.63,59.56,59.59,27999.0,59.63,59.63,59.56,59.59,27999.0
2025-02-19 11:00:00,59.6,59.61,59.47,59.48,100698.0,59.6,59.61,59.47,59.48,100698.0
2025-02-19 11:05:00,59.46,59.49,59.39,59.47,42590.0,59.46,59.49,59.39,59.47,42590.0
2025-02-19 11:10:00,59.49,59.49,59.36,59.38,31686.0,59.49,59.49,59.36,59.38,31686.0
2025-02-19 11:15:00,59.38,59.38,59.32,59.34,9549.0,59.38,59.38,59.32,59.34,9549.0
2025-02-19 11:20:00,59.33,59.35,59.22,59.23,20642.0,59.33,59.35,59.22,59.23,20642.0
2025-02-19 11:25:00,59.23,59.29,59.22,59.22,17775.0,59.23,59.29,59.22,59.22,17775.0
2025-02-19 11:30:00,59.24,59.31,59.22,59.28,10925.0,59.24,59.31,59.22,59.28,10925.0
2025-02-19 11:35:00,59.29,59.31,59.23,59.23,5152.0,59.29,59.31,59.23,59.23,5152.0
2025-02-19 11:40:00,59.24,59.29,59.22,59.23,8159.0,59.24,59.29,59.22,59.23,8159.0
2025-02-19 11:45:00,59.21,59.23,59.15,59.16,8571.0,59.21,59.23,59.15,59.16,8571.0
2025-02-19 11:50:00,59.16,59.22,59.13,59.21,9451.0,59.16,59.22,59.13,59.21,9451.0
2025-02-19 11:55:00,59.2,59.23,59.12,59.13,15985.0,59.2,59.23,59.12,59.13,15985.0
2025-02-19 12:00:00,59.11,59.15,59.08,59.14,10635.0,59.11,59.15,59.08,59.14,10635.0
2025-02-19 12:05:00,59.13,59.23,59.13,59.21,20599.0,59.13,59.23,59.13,59.21,20599.0
2025-02-19 12:10:00,59.2,59.22,59.13,59.17,6825.0,59.2,59.22,59.13,59.17,6825.0
2025-02-19 12:15:00,59.19,59.2,59.18,59.18,4612.0,59.19,59.2,59.18,59.18,4612.0
2025-02-19 12:20:00,59.19,59.19,59.16,59.16,7835.0,59.19,59.19,59.16,59.16,7835.0
2025-02-19 12:25:00,59.17,59.17,59.11,59.13,42451.0,59.17,59.17,59.11,59.13,42451.0
2025-02-19 12:30:00,59.14,59.19,59.12,59.13,15889.0,59.14,59.19,59.12,59.13,15889.0
2025-02-19 12:35:00,59.14,59.17,59.14,59.16,6365.0,59.14,59.17,59.14,59.16,6365.0
2025-02-19 12:40:00,59.16,59.31,59.15,59.29,13411.0,59.16,59.31,59.15,59.29,13411.0
2025-02-19 12:45:00,59.29,59.31,59.28,59.31,9625.0,59.29,59.31,59.28,59.31,9625.0
2025-02-19 12:50:00,59.29,59.35,59.29,59.32,6647.0,59.29,59.35,59.29,59.32,6647.0
2025-02-19 12:55:00,59.32,59.35,59.32,59.33,8082.0,59.32,59.35,59.32,59.33,8082.0
2025-02-19 13:00:00,59.33,59.33,59.28,59.32,9271.0,59.33,59.33,59.28,59.32,9271.0
2025-02-19 13:05:00,59.32,59.33,59.29,59.3,10459.0,59.32,59.33,59.29,59.3,10459.0
2025-02-19 13:10:00,59.3,59.38,59.3,59.35,11242.0,59.3,59.38,59.3,59.35,11242.0
2025-02-19 13:15:00,59.35,59.4,59.35,59.38,9530.0,59.35,59.4,59.35,59.38,9530.0
2025-02-19 13:20:00,59.37,59.38,59.34,59.37,11976.0,59.37,59.38,59.34,59.37,11976.0
2025-02-19 13:25:00,59.38,59.4,59.35,59.38,12216.0,59.38,59.4,59.35,59.38,12216.0
2025-02-19 13:30:00,59.37,59.47,59.36,59.42,29135.0,59.37,59.47,59.36,59.42,29135.0
2025-02-19 13:35:00,59.42,59.43,59.38,59.38,5746.0,59.42,59.43,59.38,59.38,5746.0
2025-02-19 13:40:00,59.38,59.38,59.33,59.36,10171.0,59.38,59.38,59.33,59.36,10171.0
2025-02-19 13:45:00,59.35,59.36,59.32,59.33,17096.0,59.35,59.36,59.32,59.33,17096.0
2025-02-19 13:50:00,59.32,59.33,59.29,59.31,7305.0,59.32,59.33,59.29,59.31,7305.0
2025-02-19 13:55:00,59.32,59.32,59.21,59.24,6905.0,59.32,59.32,59.21,59.24,6905.0
2025-02-19 14:00:00,59.23,59.32,59.19,59.29,22957.0,59.23,59.32,59.19,59.29,22957.0
2025-02-19 14:05:00,59.29,59.41,59.29,59.4,11241.0,59.29,59.41,59.29,59.4,11241.0
2025-02-19 14:10:00,59.41,59.48,59.41,59.47,11369.0,59.41,59.48,59.41,59.47,11369.0
2025-02-19 14:15:00,59.48,59.52,59.48,59.5,8144.0,59.48,59.52,59.48,59.5,8144.0
2025-02-19 14:20:00,59.51,59.62,59.51,59.61,21182.0,59.51,59.62,59.51,59.61,21182.0
2025-02-19 14:25:00,59.61,59.63,59.58,59.61,10391.0,59.61,59.63,59.58,59.61,10391.0
2025-02-19 14:30:00,59.61,59.64,59.6,59.62,13676.0,59.61,59.64,59.6,59.62,13676.0
2025-02-19 14:35:00,59.61,59.64,59.59,59.62,11330.0,59.61,59.64,59.59,59.62,11330.0
2025-02-19 14:40:00,59.61,59.61,59.56,59.59,19353.0,59.61,59.61,59.56,59.59,19353.0
2025-02-19 14:45:00,59.59,59.63,59.59,59.62,9843.0,59.59,59.63,59.59,59.62,9843.0
2025-02-19 14:50:00,59.63,59.73,59.62,59.7,20187.0,59.63,59.73,59.62,59.7,20187.0
2025-02-19 14:55:00,59.7,59.71,59.65,59.68,15429.0,59.7,59.71,59.65,59.68,15429.0
2025-02-19 15:00:00,59.69,59.69,59.65,59.66,12311.0,59.69,59.69,59.65,59.66,12311.0
2025-02-19 15:05:00,59.66,59.66,59.59,59.6,25282.0,59.66,59.66,59.59,59.6,25282.0
2025-02-19 15:10:00,59.59,59.67,59.58,59.64,33744.0,59.59,59.67,59.58,59.64,33744.0
2025-02-19 15:15:00,59.64,59.74,59.64,59.72,21330.0,59.64,59.74,59.64,59.72,21330.0
2025-02-19 15:20:00,59.72,59.81,59.7,59.81,20271.0,59.72,59.81,59.7,59.81,20271.0
2025-02-19 15:25:00,59.81,59.84,59.74,59.74,27444.0,59.81,59.84,59.74,59.74,27444.0
2025-02-19 15:30:00,59.75,59.78,59.7,59.76,38730.0,59.75,59.78,59.7,59.76,38730.0
2025-02-19 15:35:00,59.76,59.86,59.74,59.86,47169.0,59.76,59.86,59.74,59.86,47169.0
2025-02-19 15:40:00,59.86,59.86,59.7,59.71,49897.0,59.86,59.86,59.7,59.71,49897.0
2025-02-19 15:45:00,59.71,59.77,59.69,59.73,53816.0,59.71,59.77,59.69,59.73,53816.0
2025-02-19 15:50:00,59.74,59.82,59.67,59.72,97685.0,59.74,59.82,59.67,59.72,97685.0
2025-02-19 15:55:00,59.72,59.8,59.71,59.71,218969.0,59.72,59.8,59.71,59.71,218969.0
2025-02-20 09:30:00,59.64,59.97,59.15,59.48,114611.0,59.64,59.97,59.15,59.48,114611.0
2025-02-20 09:35:00,59.45,59.47,59.17,59.31,21746.0,59.45,59.47,59.17,59.31,21746.0
2025-02-20 09:40:00,59.33,59.34,59.24,59.25,14373.0,59.33,59.34,59.24,59.25,14373.0
2025-02-20 09:45:00,59.25,59.41,59.18,59.33,23021.0,59.25,59.41,59.18,59.33,23021.0
2025-02-20 09:50:00,59.32,59.47,59.27,59.44,17675.0,59.32,59.47,59.27,59.44,17675.0
2025-02-20 09:55:00,59.46,59.49,59.36,59.39,28695.0,59.46,59.49,59.36,59.39,28695.0
2025-02-20 10:00:00,59.39,59.44,59.33,59.36,90116.0,59.39,59.44,59.33,59.36,90116.0
2025-02-20 10:05:00,59.36,59.38,59.16,59.2,25992.0,59.36,59.38,59.16,59.2,25992.0
2025-02-20 10:10:00,59.18,59.32,59.1,59.26,40825.0,59.18,59.32,59.1,59.26,40825.0
2025-02-20 10:15:00,59.25,59.31,59.24,59.25,29766.0,59.25,59.31,59.24,59.25,29766.0
2025-02-20 10:20:00,59.26,59.35,59.25,59.27,17282.0,59.26,59.35,59.25,59.27,17282.0
2025-02-20 10:25:00,59.28,59.34,59.26,59.33,46440.0,59.28,59.34,59.26,59.33,46440.0
2025-02-20 10:30:00,59.33,59.38,59.29,59.29,18142.0,59.33,59.38,59.29,59.29,18142.0
2025-02-20 10:35:00,59.3,59.3,59.12,59.15,23560.0,59.3,59.3,59.12,59.15,23560.0
2025-02-20 10:40:00,59.15,59.15,59.06,59.07,19869.0,59.15,59.15,59.06,59.07,19869.0
2025-02-20 10:45:00,59.07,59.2,59.04,59.18,26826.0,59.07,59.2,59.04,59.18,26826.0
2025-02-20 10:50:00,59.18,59.3,59.09,59.1,39895.0,59.18,59.3,59.09,59.1,39895.0
2025-02-20 10:55:00,59.08,59.15,59.03,59.15,34486.0,59.08,59.15,59.03,59.15,34486.0
2025-02-20 11:00:00,59.17,59.2,59.12,59.2,14994.0,59.17,59.2,59.12,59.2,14994.0
2025-02-20 11:05:00,59.2,59.31,59.2,59.26,17932.0,59.2,59.31,59.2,59.26,17932.0
2025-02-20 11:10:00,59.28,59.32,59.22,59.23,21296.0,59.28,59.32,59.22,59.23,21296.0
2025-02-20 11:15:00,59.22,59.22,59.08,59.08,21127.0,59.22,59.22,59.08,59.08,21127.0
2025-02-20 11:20:00,59.09,59.1,58.95,58.98,36956.0,59.09,59.1,58.95,58.98,36956.0
2025-02-20 11:25:00,58.97,59.0,58.9,58.97,41557.0,58.97,59.0,58.9,58.97,41557.0
2025-02-20 11:30:00,58.98,59.03,58.93,59.03,21655.0,58.98,59.03,58.93,59.03,21655.0
2025-02-20 11:35:00,59.04,59.13,58.96,59.11,79728.0,59.04,59.13,58.96,59.11,79728.0
2025-02-20 11:40:00,59.11,59.17,59.0,59.05,65580.0,59.11,59.17,59.0,59.05,65580.0
2025-02-20 11:45:00,59.05,59.06,58.89,58.93,63398.0,59.05,59.06,58.89,58.93,63398.0
2025-02-20 11:50:00,58.92,58.97,58.88,58.9,51584.0,58.92,58.97,58.88,58.9,51584.0
2025-02-20 11:55:00,58.9,58.91,58.85,58.9,84104.0,58.9,58.91,58.85,58.9,84104.0
2025-02-20 12:00:00,58.9,58.94,58.83,58.84,43459.0,58.9,58.94,58.83,58.84,43459.0
2025-02-20 12:05:00,58.85,58.87,58.13,58.49,142752.0,58.85,58.87,58.13,58.49,142752.0
2025-02-20 12:10:00,58.52,58.6,58.35,58.54,590719.0,58.52,58.6,58.35,58.54,590719.0
2025-02-20 12:15:00,58.54,58.78,58.54,58.7,26068.0,58.54,58.78,58.54,58.7,26068.0
2025-02-20 12:20:00,58.73,58.78,58.65,58.68,48633.0,58.73,58.78,58.65,58.68,48633.0
2025-02-20 12:25:00,58.69,58.73,58.67,58.7,26950.0,58.69,58.73,58.67,58.7,26950.0
2025-02-20 12:30:00,58.7,58.72,58.64,58.65,42205.0,58.7,58.72,58.64,58.65,42205.0
2025-02-20 12:35:00,58.65,58.71,58.61,58.61,11261.0,58.65,58.71,58.61,58.61,11261.0
2025-02-20 12:40:00,58.62,58.74,58.6,58.71,9972.0,58.62,58.74,58.6,58.71,9972.0
2025-02-20 12:45:00,58.71,58.72,58.65,58.65,18069.0,58.71,58.72,58.65,58.65,18069.0
2025-02-20 12:50:00,58.64,58.7,58.58,58.68,50357.0,58.64,58.7,58.58,58.68,50357.0
2025-02-20 12:55:00,58.68,58.69,58.63,58.63,15321.0,58.68,58.69,58.63,58.63,15321.0
2025-02-20 13:00:00,58.62,58.65,58.59,58.62,15445.0,58.62,58.65,58.59,58.62,15445.0
2025-02-20 13:05:00,58.62,58.63,58.52,58.56,85402.0,58.62,58.63,58.52,58.56,85402.0
2025-02-20 13:10:00,58.56,58.6,58.52,58.6,20737.0,58.56,58.6,58.52,58.6,20737.0
2025-02-20 13:15:00,58.6,58.6,58.55,58.56,15608.0,58.6,58.6,58.55,58.56,15608.0
2025-02-20 13:20:00,58.55,58.56,58.46,58.46,15488.0,58.55,58.56,58.46,58.46,15488.0
2025-02-20 13:25:00,58.45,58.47,58.36,58.38,30073.0,58.45,58.47,58.36,58.38,30073.0
2025-02-20 13:30:00,58.39,58.48,58.39,58.47,24742.0,58.39,58.48,58.39,58.47,24742.0
2025-02-20 13:35:00,58.47,58.51,58.42,58.5,14862.0,58.47,58.51,58.42,58.5,14862.0
2025-02-20 13:40:00,58.5,58.52,58.47,58.5,17688.0,58.5,58.52,58.47,58.5,17688.0
2025-02-20 13:45:00,58.5,58.52,58.47,58.48,16976.0,58.5,58.52,58.47,58.48,16976.0
2025-02-20 13:50:00,58.49,58.51,58.45,58.45,18988.0,58.49,58.51,58.45,58.45,18988.0
2025-02-20 13:55:00,58.45,58.54,58.45,58.51,16739.0,58.45,58.54,58.45,58.51,16739.0
2025-02-20 14:00:00,58.5,58.53,58.43,58.45,31693.0,58.5,58.53,58.43,58.45,31693.0
2025-02-20 14:05:00,58.45,58.51,58.42,58.5,23444.0,58.45,58.51,58.42,58.5,23444.0
2025-02-20 14:10:00,58.5,58.56,58.48,58.54,22408.0,58.5,58.56,58.48,58.54,22408.0
2025-02-20 14:15:00,58.54,58.73,58.52,58.66,130048.0,58.54,58.73,58.52,58.66,130048.0
2025-02-20 14:20:00,58.66,58.68,58.58,58.59,26815.0,58.66,58.68,58.58,58.59,26815.0
2025-02-20 14:25:00,58.59,58.59,58.45,58.45,27502.0,58.59,58.59,58.45,58.45,27502.0
2025-02-20 14:30:00,58.45,58.5,58.39,58.41,20988.0,58.45,58.5,58.39,58.41,20988.0
2025-02-20 14:35:00,58.41,58.44,58.23,58.26,68380.0,58.41,58.44,58.23,58.26,68380.0
2025-02-20 14:40:00,58.23,58.24,58.13,58.13,33050.0,58.23,58.24,58.13,58.13,33050.0
2025-02-20 14:45:00,58.14,58.33,58.1,58.3,119482.0,58.14,58.33,58.1,58.3,119482.0
2025-02-20 14:50:00,58.28,58.31,58.23,58.23,54375.0,58.28,58.31,58.23,58.23,54375.0
2025-02-20 14:55:00,58.23,58.24,58.17,58.21,36590.0,58.23,58.24,58.17,58.21,36590.0
2025-02-20 15:00:00,58.2,58.2,58.15,58.19,31562.0,58.2,58.2,58.15,58.19,31562.0
2025-02-20 15:05:00,58.19,58.21,58.16,58.19,21721.0,58.19,58.21,58.16,58.19,21721.0
2025-02-20 15:10:00,58.19,58.22,58.17,58.18,32479.0,58.19,58.22,58.17,58.18,32479.0
2025-02-20 15:15:00,58.18,58.2,58.1,58.13,54595.0,58.18,58.2,58.1,58.13,54595.0
2025-02-20 15:20:00,58.13,58.16,58.03,58.05,64251.0,58.13,58.16,58.03,58.05,64251.0
2025-02-20 15:25:00,58.05,58.08,58.02,58.05,62109.0,58.05,58.08,58.02,58.05,62109.0
2025-02-20 15:30:00,58.05,58.2,58.03,58.14,335888.0,58.05,58.2,58.03,58.14,335888.0
2025-02-20 15:35:00,58.14,58.29,58.07,58.09,60731.0,58.14,58.29,58.07,58.09,60731.0
2025-02-20 15:40:00,58.1,58.11,57.89,57.9,94634.0,58.1,58.11,57.89,57.9,94634.0
2025-02-20 15:45:00,57.89,57.93,57.83,57.92,106815.0,57.89,57.93,57.83,57.92,106815.0
2025-02-20 15:50:00,57.93,58.12,57.88,57.97,187943.0,57.93,58.12,57.88,57.97,187943.0
2025-02-20 15:55:00,57.96,58.3,57.94,58.16,593032.0,57.96,58.3,57.94,58.16,593032.0
2025-02-21 09:30:00,58.73,58.73,57.25,57.45,312393.0,58.73,58.73,57.25,57.45,312393.0
2025-02-21 09:35:00,57.45,57.87,57.15,57.2,66053.0,57.45,57.87,57.15,57.2,66053.0
2025-02-21 09:40:00,57.2,57.6,57.2,57.5,52998.0,57.2,57.6,57.2,57.5,52998.0
2025-02-21 09:45:00,57.44,57.52,57.17,57.17,35874.0,57.44,57.52,57.17,57.17,35874.0
2025-02-21 09:50:00,57.18,57.21,57.01,57.13,37298.0,57.18,57.21,57.01,57.13,37298.0
2025-02-21 09:55:00,57.14,57.25,56.89,56.91,23433.0,57.14,57.25,56.89,56.91,23433.0
2025-02-21 10:00:00,56.88,56.88,56.6,56.65,118702.0,56.88,56.88,56.6,56.65,118702.0
2025-02-21 10:05:00,56.65,56.72,56.21,56.49,69689.0,56.65,56.72,56.21,56.49,69689.0
2025-02-21 10:10:00,56.51,56.52,56.27,56.37,32425.0,56.51,56.52,56.27,56.37,32425.0
2025-02-21 10:15:00,56.36,56.56,56.36,56.4,39323.0,56.36,56.56,56.36,56.4,39323.0
2025-02-21 10:20:00,56.4,56.43,56.25,56.3,34437.0,56.4,56.43,56.25,56.3,34437.0
2025-02-21 10:25:00,56.3,56.32,56.16,56.19,33524.0,56.3,56.32,56.16,56.19,33524.0
2025-02-21 10:30:00,56.19,56.44,56.15,56.43,33184.0,56.19,56.44,56.15,56.43,33184.0
2025-02-21 10:35:00,56.43,56.44,56.28,56.38,22719.0,56.43,56.44,56.28,56.38,22719.0
2025-02-21 10:40:00,56.38,56.46,56.24,56.28,37743.0,56.38,56.46,56.24,56.28,37743.0
2025-02-21 10:45:00,56.29,56.48,56.27,56.3,35649.0,56.29,56.48,56.27,56.3,35649.0
2025-02-21 10:50:00,56.3,56.36,56.21,56.32,28287.0,56.3,56.36,56.21,56.32,28287.0
2025-02-21 10:55:00,56.32,56.42,56.31,56.38,34117.0,56.32,56.42,56.31,56.38,34117.0
2025-02-21 11:00:00,56.4,56.44,56.33,56.34,18131.0,56.4,56.44,56.33,56.34,18131.0
2025-02-21 11:05:00,56.34,56.34,56.06,56.15,48742.0,56.34,56.34,56.06,56.15,48742.0
2025-02-21 11:10:00,56.13,56.26,56.13,56.21,18871.0,56.13,56.26,56.13,56.21,18871.0
2025-02-21 11:15:00,56.22,56.34,56.18,56.32,25753.0,56.22,56.34,56.18,56.32,25753.0
2025-02-21 11:20:00,56.33,56.39,56.21,56.28,17148.0,56.33,56.39,56.21,56.28,17148.0
2025-02-21 11:25:00,56.29,56.37,56.23,56.31,32417.0,56.29,56.37,56.23,56.31,32417.0
2025-02-21 11:30:00,56.3,56.46,56.29,56.44,19308.0,56.3,56.46,56.29,56.44,19308.0
2025-02-21 11:35:00,56.44,56.49,56.29,56.3,17495.0,56.44,56.49,56.29,56.3,17495.0
2025-02-21 11:40:00,56.27,56.29,56.19,56.19,30440.0,56.27,56.29,56.19,56.19,30440.0
2025-02-21 11:45:00,56.2,56.44,56.2,56.41,27694.0,56.2,56.44,56.2,56.41,27694.0
2025-02-21 11:50:00,56.42,56.43,56.35,56.37,18317.0,56.42,56.43,56.35,56.37,18317.0
2025-02-21 11:55:00,56.35,56.38,56.29,56.3,19354.0,56.35,56.38,56.29,56.3,19354.0
2025-02-21 12:00:00,56.3,56.41,56.28,56.4,34850.0,56.3,56.41,56.28,56.4,34850.0
2025-02-21 12:05:00,56.38,56.38,56.3,56.31,36743.0,56.38,56.38,56.3,56.31,36743.0
2025-02-21 12:10:00,56.31,56.52,56.3,56.49,54990.0,56.31,56.52,56.3,56.49,54990.0
2025-02-21 12:15:00,56.47,56.5,56.29,56.29,28390.0,56.47,56.5,56.29,56.29,28390.0
2025-02-21 12:20:00,56.31,56.38,56.25,56.32,30623.0,56.31,56.38,56.25,56.32,30623.0
2025-02-21 12:25:00,56.31,56.34,56.25,56.33,16662.0,56.31,56.34,56.25,56.33,16662.0
2025-02-21 12:30:00,56.31,56.42,56.24,56.3,31694.0,56.31,56.42,56.24,56.3,31694.0
2025-02-21 12:35:00,56.33,56.39,56.23,56.32,43068.0,56.33,56.39,56.23,56.32,43068.0
2025-02-21 12:40:00,56.33,56.34,56.24,56.3,16742.0,56.33,56.34,56.24,56.3,16742.0
2025-02-21 12:45:00,56.32,56.32,56.23,56.26,18762.0,56.32,56.32,56.23,56.26,18762.0
2025-02-21 12:50:00,56.25,56.29,56.17,56.25,49124.0,56.25,56.29,56.17,56.25,49124.0
2025-02-21 12:55:00,56.26,56.39,56.19,56.38,64151.0,56.26,56.39,56.19,56.38,64151.0
2025-02-21 13:00:00,56.37,56.39,56.27,56.31,30515.0,56.37,56.39,56.27,56.31,30515.0
2025-02-21 13:05:00,56.3,56.33,56.19,56.2,42620.0,56.3,56.33,56.19,56.2,42620.0
2025-02-21 13:10:00,56.18,56.29,56.15,56.24,104894.0,56.18,56.29,56.15,56.24,104894.0
2025-02-21 13:15:00,56.24,56.26,56.06,56.09,74840.0,56.24,56.26,56.06,56.09,74840.0
2025-02-21 13:20:00,56.1,56.18,56.07,56.11,28011.0,56.1,56.18,56.07,56.11,28011.0
2025-02-21 13:25:00,56.1,56.15,56.04,56.15,31859.0,56.1,56.15,56.04,56.15,31859.0
2025-02-21 13:30:00,56.15,56.26,56.1,56.24,51914.0,56.15,56.26,56.1,56.24,51914.0
2025-02-21 13:35:00,56.25,56.27,56.11,56.12,39140.0,56.25,56.27,56.11,56.12,39140.0
2025-02-21 13:40:00,56.13,56.16,55.99,56.0,50222.0,56.13,56.16,55.99,56.0,50222.0
2025-02-21 13:45:00,55.97,56.0,55.78,55.89,40190.0,55.97,56.0,55.78,55.89,40190.0
2025-02-21 13:50:00,55.9,56.26,55.86,56.26,93986.0,55.9,56.26,55.86,56.26,93986.0
2025-02-21 13:55:00,56.25,56.33,56.11,56.13,39076.0,56.25,56.33,56.11,56.13,39076.0
2025-02-21 14:00:00,56.14,56.16,56.04,56.09,19749.0,56.14,56.16,56.04,56.09,19749.0
2025-02-21 14:05:00,56.09,56.16,56.08,56.15,28656.0,56.09,56.16,56.08,56.15,28656.0
2025-02-21 14:10:00,56.15,56.19,56.11,56.17,19899.0,56.15,56.19,56.11,56.17,19899.0
2025-02-21 14:15:00,56.17,56.17,55.95,55.99,44825.0,56.17,56.17,55.95,55.99,44825.0
2025-02-21 14:20:00,55.98,56.01,55.93,55.97,35152.0,55.98,56.01,55.93,55.97,35152.0
2025-02-21 14:25:00,55.98,56.08,55.95,56.08,57289.0,55.98,56.08,55.95,56.08,57289.0
2025-02-21 14:30:00,56.08,56.13,56.05,56.1,30695.0,56.08,56.13,56.05,56.1,30695.0
2025-02-21 14:35:00,56.1,56.19,56.09,56.14,34003.0,56.1,56.19,56.09,56.14,34003.0
2025-02-21 14:40:00,56.16,56.19,56.09,56.19,49939.0,56.16,56.19,56.09,56.19,49939.0
2025-02-21 14:45:00,56.19,56.2,56.1,56.2,46515.0,56.19,56.2,56.1,56.2,46515.0
2025-02-21 14:50:00,56.18,56.32,56.18,56.32,41698.0,56.18,56.32,56.18,56.32,41698.0
2025-02-21 14:55:00,56.33,56.41,56.31,56.4,23769.0,56.33,56.41,56.31,56.4,23769.0
2025-02-21 15:00:00,56.41,56.45,56.34,56.4,24362.0,56.41,56.45,56.34,56.4,24362.0
2025-02-21 15:05:00,56.41,56.45,56.34,56.36,35125.0,56.41,56.45,56.34,56.36,35125.0
2025-02-21 15:10:00,56.36,56.45,56.34,56.41,38153.0,56.36,56.45,56.34,56.41,38153.0
2025-02-21 15:15:00,56.4,56.57,56.37,56.48,64556.0,56.4,56.57,56.37,56.48,64556.0
2025-02-21 15:20:00,56.48,56.58,56.44,56.56,55199.0,56.48,56.58,56.44,56.56,55199.0
2025-02-21 15:25:00,56.57,56.6,56.37,56.59,50129.0,56.57,56.6,56.37,56.59,50129.0
2025-02-21 15:30:00,56.6,56.67,56.54,56.55,42643.0,56.6,56.67,56.54,56.55,42643.0
2025-02-21 15:35:00,56.55,56.62,56.5,56.52,36744.0,56.55,56.62,56.5,56.52,36744.0
2025-02-21 15:40:00,56.53,56.53,56.37,56.37,66529.0,56.53,56.53,56.37,56.37,66529.0
2025-02-21 15:45:00,56.37,56.52,56.35,56.51,65293.0,56.37,56.52,56.35,56.51,65293.0
2025-02-21 15:50:00,56.51,56.53,56.35,56.43,151276.0,56.51,56.53,56.35,56.43,151276.0
2025-02-21 15:55:00,56.43,56.63,56.42,56.61,330745.0,56.43,56.63,56.42,56.61,330745.0
2025-02-24 09:30:00,56.8,56.95,56.4,56.44,66787.0,56.8,56.95,56.4,56.44,66787.0
2025-02-24 09:35:00,56.45,56.59,56.19,56.31,37612.0,56.45,56.59,56.19,56.31,37612.0
2025-02-24 09:40:00,56.35,56.78,56.35,56.78,32129.0,56.35,56.78,56.35,56.78,32129.0
2025-02-24 09:45:00,56.79,56.88,56.65,56.78,16547.0,56.79,56.88,56.65,56.78,16547.0
2025-02-24 09:50:00,56.79,56.97,56.77,56.9,24356.0,56.79,56.97,56.77,56.9,24356.0
2025-02-24 09:55:00,56.88,56.93,56.69,56.71,62412.0,56.88,56.93,56.69,56.71,62412.0
2025-02-24 10:00:00,56.71,56.8,56.53,56.68,44171.0,56.71,56.8,56.53,56.68,44171.0
2025-02-24 10:05:00,56.66,56.8,56.63,56.71,43646.0,56.66,56.8,56.63,56.71,43646.0
2025-02-24 10:10:00,56.7,56.7,56.49,56.57,30920.0,56.7,56.7,56.49,56.57,30920.0
2025-02-24 10:15:00,56.55,56.74,56.55,56.67,32195.0,56.55,56.74,56.55,56.67,32195.0
2025-02-24 10:20:00,56.67,56.84,56.67,56.78,30481.0,56.67,56.84,56.67,56.78,30481.0
2025-02-24 10:25:00,56.75,56.8,56.72,56.8,16044.0,56.75,56.8,56.72,56.8,16044.0
2025-02-24 10:30:00,56.79,56.8,56.66,56.71,19019.0,56.79,56.8,56.66,56.71,19019.0
2025-02-24 10:35:00,56.72,56.95,56.72,56.94,151086.0,56.72,56.95,56.72,56.94,151086.0
2025-02-24 10:40:00,56.96,57.03,56.91,56.93,21384.0,56.96,57.03,56.91,56.93,21384.0
2025-02-24 10:45:00,56.93,57.09,56.92,57.08,101491.0,56.93,57.09,56.92,57.08,101491.0
2025-02-24 10:50:00,57.12,57.13,56.93,56.98,23499.0,57.12,57.13,56.93,56.98,23499.0
2025-02-24 10:55:00,56.98,57.04,56.94,56.96,25138.0,56.98,57.04,56.94,56.96,25138.0
2025-02-24 11:00:00,56.97,57.0,56.9,56.94,10884.0,56.97,57.0,56.9,56.94,10884.0
2025-02-24 11:05:00,56.94,56.95,56.82,56.88,17472.0,56.94,56.95,56.82,56.88,17472.0
2025-02-24 11:10:00,56.86,56.89,56.83,56.85,15950.0,56.86,56.89,56.83,56.85,15950.0
2025-02-24 11:15:00,56.86,56.88,56.81,56.84,19313.0,56.86,56.88,56.81,56.84,19313.0
2025-02-24 11:20:00,56.84,56.85,56.8,56.82,12412.0,56.84,56.85,56.8,56.82,12412.0
2025-02-24 11:25:00,56.81,56.94,56.77,56.92,11924.0,56.81,56.94,56.77,56.92,11924.0
2025-02-24 11:30:00,56.93,56.94,56.79,56.79,14040.0,56.93,56.94,56.79,56.79,14040.0
2025-02-24 11:35:00,56.78,56.86,56.72,56.73,5452.0,56.78,56.86,56.72,56.73,5452.0
2025-02-24 11:40:00,56.71,56.8,56.7,56.75,10741.0,56.71,56.8,56.7,56.75,10741.0
2025-02-24 11:45:00,56.73,56.99,56.73,56.95,19810.0,56.73,56.99,56.73,56.95,19810.0
2025-02-24 11:50:00,56.93,57.01,56.81,56.82,13383.0,56.93,57.01,56.81,56.82,13383.0
2025-02-24 11:55:00,56.81,56.82,56.73,56.75,5125.0,56.81,56.82,56.73,56.75,5125.0
2025-02-24 12:00:00,56.73,56.78,56.71,56.72,5976.0,56.73,56.78,56.71,56.72,5976.0
2025-02-24 12:05:00,56.72,56.73,56.55,56.56,21781.0,56.72,56.73,56.55,56.56,21781.0
2025-02-24 12:10:00,56.56,56.59,56.47,56.48,18573.0,56.56,56.59,56.47,56.48,18573.0
2025-02-24 12:15:00,56.47,56.62,56.45,56.58,17485.0,56.47,56.62,56.45,56.58,17485.0
2025-02-24 12:20:00,56.59,56.67,56.59,56.66,16906.0,56.59,56.67,56.59,56.66,16906.0
2025-02-24 12:25:00,56.66,56.69,56.63,56.66,62791.0,56.66,56.69,56.63,56.66,62791.0
2025-02-24 12:30:00,56.64,56.73,56.61,56.69,13631.0,56.64,56.73,56.61,56.69,13631.0
2025-02-24 12:35:00,56.71,56.84,56.69,56.84,4719.0,56.71,56.84,56.69,56.84,4719.0
2025-02-24 12:40:00,56.83,56.85,56.82,56.84,5375.0,56.83,56.85,56.82,56.84,5375.0
2025-02-24 12:45:00,56.85,56.88,56.81,56.84,10672.0,56.85,56.88,56.81,56.84,10672.0
2025-02-24 12:50:00,56.83,56.87,56.81,56.82,65326.0,56.83,56.87,56.81,56.82,65326.0
2025-02-24 12:55:00,56.83,56.88,56.8,56.84,30404.0,56.83,56.88,56.8,56.84,30404.0
2025-02-24 13:00:00,56.83,56.88,56.82,56.86,10919.0,56.83,56.88,56.82,56.86,10919.0
2025-02-24 13:05:00,56.86,56.86,56.81,56.83,20153.0,56.86,56.86,56.81,56.83,20153.0
2025-02-24 13:10:00,56.83,56.84,56.79,56.83,12004.0,56.83,56.84,56.79,56.83,12004.0
2025-02-24 13:15:00,56.83,56.89,56.82,56.86,8889.0,56.83,56.89,56.82,56.86,8889.0
2025-02-24 13:20:00,56.86,56.86,56.8,56.83,119076.0,56.86,56.86,56.8,56.83,119076.0
2025-02-24 13:25:00,56.83,56.9,56.81,56.84,14986.0,56.83,56.9,56.81,56.84,14986.0
2025-02-24 13:30:00,56.84,56.88,56.82,56.87,12697.0,56.84,56.88,56.82,56.87,12697.0
2025-02-24 13:35:00,56.87,56.88,56.83,56.83,24694.0,56.87,56.88,56.83,56.83,24694.0
2025-02-24 13:40:00,56.83,56.86,56.82,56.86,9469.0,56.83,56.86,56.82,56.86,9469.0
2025-02-24 13:45:00,56.86,56.88,56.8,56.81,13514.0,56.86,56.88,56.8,56.81,13514.0
2025-02-24 13:50:00,56.81,56.81,56.77,56.78,11297.0,56.81,56.81,56.77,56.78,11297.0
2025-02-24 13:55:00,56.78,56.79,56.71,56.75,17545.0,56.78,56.79,56.71,56.75,17545.0
2025-02-24 14:00:00,56.76,56.81,56.75,56.78,8162.0,56.76,56.81,56.75,56.78,8162.0
2025-02-24 14:05:00,56.77,56.8,56.73,56.75,13119.0,56.77,56.8,56.73,56.75,13119.0
2025-02-24 14:10:00,56.75,56.78,56.74,56.76,9315.0,56.75,56.78,56.74,56.76,9315.0
2025-02-24 14:15:00,56.75,56.78,56.72,56.74,10426.0,56.75,56.78,56.72,56.74,10426.0
2025-02-24 14:20:00,56.74,56.76,56.67,56.7,25085.0,56.74,56.76,56.67,56.7,25085.0
2025-02-24 14:25:00,56.7,56.71,56.61,56.62,9131.0,56.7,56.71,56.61,56.62,9131.0
2025-02-24 14:30:00,56.63,56.7,56.62,56.69,14344.0,56.63,56.7,56.62,56.69,14344.0
2025-02-24 14:35:00,56.69,56.7,56.66,56.67,13439.0,56.69,56.7,56.66,56.67,13439.0
2025-02-24 14:40:00,56.68,56.73,56.66,56.72,16418.0,56.68,56.73,56.66,56.72,16418.0
2025-02-24 14:45:00,56.72,56.79,56.71,56.77,15463.0,56.72,56.79,56.71,56.77,15463.0
2025-02-24 14:50:00,56.77,56.79,56.72,56.72,8624.0,56.77,56.79,56.72,56.72,8624.0
2025-02-24 14:55:00,56.73,56.76,56.71,56.73,16832.0,56.73,56.76,56.71,56.73,16832.0
2025-02-24 15:00:00,56.73,56.8,56.72,56.8,14594.0,56.73,56.8,56.72,56.8,14594.0
2025-02-24 15:05:00,56.8,56.85,56.77,56.84,49485.0,56.8,56.85,56.77,56.84,49485.0
2025-02-24 15:10:00,56.83,56.95,56.8,56.95,19828.0,56.83,56.95,56.8,56.95,19828.0
2025-02-24 15:15:00,56.96,57.08,56.95,57.06,33486.0,56.96,57.08,56.95,57.06,33486.0
2025-02-24 15:20:00,57.07,57.19,57.05,57.13,65251.0,57.07,57.19,57.05,57.13,65251.0
2025-02-24 15:25:00,57.12,57.18,57.0,57.0,187271.0,57.12,57.18,57.0,57.0,187271.0
2025-02-24 15:30:00,56.98,56.99,56.88,56.97,39245.0,56.98,56.99,56.88,56.97,39245.0
2025-02-24 15:35:00,56.95,57.1,56.95,57.01,30665.0,56.95,57.1,56.95,57.01,30665.0
2025-02-24 15:40:00,57.02,57.06,56.98,57.06,33756.0,57.02,57.06,56.98,57.06,33756.0
2025-02-24 15:45:00,57.05,57.07,56.97,57.06,47073.0,57.05,57.07,56.97,57.06,47073.0
2025-02-24 15:50:00,57.06,57.06,56.88,56.89,84347.0,57.06,57.06,56.88,56.89,84347.0
2025-02-24 15:55:00,56.89,56.89,56.73,56.75,360430.0,56.89,56.89,56.73,56.75,360430.0
2025-02-25 09:30:00,56.55,56.93,56.43,56.81,85684.0,56.55,56.93,56.43,56.81,85684.0
2025-02-25 09:35:00,56.85,56.87,56.61,56.75,21532.0,56.85,56.87,56.61,56.75,21532.0
2025-02-25 09:40:00,56.75,56.8,56.63,56.64,13155.0,56.75,56.8,56.63,56.64,13155.0
2025-02-25 09:45:00,56.65,56.8,56.65,56.73,22837.0,56.65,56.8,56.65,56.73,22837.0
2025-02-25 09:50:00,56.72,56.76,56.66,56.71,40477.0,56.72,56.76,56.66,56.71,40477.0
2025-02-25 09:55:00,56.7,56.79,56.66,56.73,31793.0,56.7,56.79,56.66,56.73,31793.0
2025-02-25 10:00:00,56.73,56.74,56.6,56.73,80995.0,56.73,56.74,56.6,56.73,80995.0
2025-02-25 10:05:00,56.75,56.76,56.6,56.69,34405.0,56.75,56.76,56.6,56.69,34405.0
2025-02-25 10:10:00,56.7,56.89,56.7,56.84,20024.0,56.7,56.89,56.7,56.84,20024.0
2025-02-25 10:15:00,56.86,56.93,56.8,56.81,20903.0,56.86,56.93,56.8,56.81,20903.0
2025-02-25 10:20:00,56.81,56.93,56.77,56.86,33148.0,56.81,56.93,56.77,56.86,33148.0
2025-02-25 10:25:00,56.86,56.88,56.76,56.8,24831.0,56.86,56.88,56.76,56.8,24831.0
2025-02-25 10:30:00,56.8,56.89,56.74,56.87,25835.0,56.8,56.89,56.74,56.87,25835.0
2025-02-25 10:35:00,56.88,56.93,56.84,56.92,19729.0,56.88,56.93,56.84,56.92,19729.0
2025-02-25 10:40:00,56.93,57.06,56.9,57.05,18197.0,56.93,57.06,56.9,57.05,18197.0
2025-02-25 10:45:00,57.06,57.07,56.94,56.99,15283.0,57.06,57.07,56.94,56.99,15283.0
2025-02-25 10:50:00,57.01,57.19,57.01,57.18,23858.0,57.01,57.19,57.01,57.18,23858.0
2025-02-25 10:55:00,57.18,57.23,57.1,57.12,17857.0,57.18,57.23,57.1,57.12,17857.0
2025-02-25 11:00:00,57.12,57.12,57.02,57.07,23159.0,57.12,57.12,57.02,57.07,23159.0
2025-02-25 11:05:00,57.08,57.77,57.0,57.61,147875.0,57.08,57.77,57.0,57.61,147875.0
2025-02-25 11:10:00,57.6,57.63,57.29,57.37,46919.0,57.6,57.63,57.29,57.37,46919.0
2025-02-25 11:15:00,57.4,57.47,57.32,57.37,19883.0,57.4,57.47,57.32,57.37,19883.0
2025-02-25 11:20:00,57.39,57.41,57.25,57.29,15196.0,57.39,57.41,57.25,57.29,15196.0
2025-02-25 11:25:00,57.3,57.32,57.24,57.27,14785.0,57.3,57.32,57.24,57.27,14785.0
2025-02-25 11:30:00,57.27,57.28,57.12,57.14,12564.0,57.27,57.28,57.12,57.14,12564.0
2025-02-25 11:35:00,57.12,57.13,57.06,57.06,13234.0,57.12,57.13,57.06,57.06,13234.0
2025-02-25 11:40:00,57.07,57.08,57.0,57.08,13134.0,57.07,57.08,57.0,57.08,13134.0
2025-02-25 11:45:00,57.08,57.12,57.03,57.1,16584.0,57.08,57.12,57.03,57.1,16584.0
2025-02-25 11:50:00,57.11,57.24,57.04,57.23,298049.0,57.11,57.24,57.04,57.23,298049.0
2025-02-25 11:55:00,57.21,57.26,57.13,57.13,34651.0,57.21,57.26,57.13,57.13,34651.0
2025-02-25 12:00:00,57.1,57.1,57.0,57.04,23748.0,57.1,57.1,57.0,57.04,23748.0
2025-02-25 12:05:00,57.04,57.05,56.98,57.04,9232.0,57.04,57.05,56.98,57.04,9232.0
2025-02-25 12:10:00,57.05,57.09,56.94,56.96,12017.0,57.05,57.09,56.94,56.96,12017.0
2025-02-25 12:15:00,56.97,57.0,56.93,56.95,16012.0,56.97,57.0,56.93,56.95,16012.0
2025-02-25 12:20:00,56.96,56.96,56.83,56.87,16814.0,56.96,56.96,56.83,56.87,16814.0
2025-02-25 12:25:00,56.85,56.92,56.79,56.91,15666.0,56.85,56.92,56.79,56.91,15666.0
2025-02-25 12:30:00,56.91,56.93,56.84,56.89,11731.0,56.91,56.93,56.84,56.89,11731.0
2025-02-25 12:35:00,56.9,56.91,56.79,56.8,34044.0,56.9,56.91,56.79,56.8,34044.0
2025-02-25 12:40:00,56.81,56.82,56.77,56.8,7827.0,56.81,56.82,56.77,56.8,7827.0
2025-02-25 12:45:00,56.8,56.87,56.78,56.87,19140.0,56.8,56.87,56.78,56.87,19140.0
2025-02-25 12:50:00,56.89,56.93,56.87,56.9,9057.0,56.89,56.93,56.87,56.9,9057.0
2025-02-25 12:55:00,56.91,56.94,56.9,56.92,7845.0,56.91,56.94,56.9,56.92,7845.0
2025-02-25 13:00:00,56.92,56.99,56.89,56.92,26279.0,56.92,56.99,56.89,56.92,26279.0
2025-02-25 13:05:00,56.9,56.96,56.88,56.89,98531.0,56.9,56.96,56.88,56.89,98531.0
2025-02-25 13:10:00,56.89,56.9,56.78,56.79,21744.0,56.89,56.9,56.78,56.79,21744.0
2025-02-25 13:15:00,56.78,56.87,56.78,56.86,19857.0,56.78,56.87,56.78,56.86,19857.0
2025-02-25 13:20:00,56.86,56.91,56.83,56.91,18930.0,56.86,56.91,56.83,56.91,18930.0
2025-02-25 13:25:00,56.9,56.91,56.68,56.69,23618.0,56.9,56.91,56.68,56.69,23618.0
2025-02-25 13:30:00,56.67,56.78,56.66,56.77,30955.0,56.67,56.78,56.66,56.77,30955.0
2025-02-25 13:35:00,56.77,56.88,56.75,56.86,15966.0,56.77,56.88,56.75,56.86,15966.0
2025-02-25 13:40:00,56.86,56.87,56.81,56.86,25472.0,56.86,56.87,56.81,56.86,25472.0
2025-02-25 13:45:00,56.87,56.91,56.83,56.87,11946.0,56.87,56.91,56.83,56.87,11946.0
2025-02-25 13:50:00,56.88,56.88,56.8,56.85,13908.0,56.88,56.88,56.8,56.85,13908.0
2025-02-25 13:55:00,56.84,56.84,56.73,56.75,27868.0,56.84,56.84,56.73,56.75,27868.0
2025-02-25 14:00:00,56.75,56.8,56.71,56.8,33666.0,56.75,56.8,56.71,56.8,33666.0
2025-02-25 14:05:00,56.8,56.85,56.77,56.84,21015.0,56.8,56.85,56.77,56.84,21015.0
2025-02-25 14:10:00,56.83,56.83,56.68,56.69,12733.0,56.83,56.83,56.68,56.69,12733.0
2025-02-25 14:15:00,56.68,56.69,56.58,56.66,30449.0,56.68,56.69,56.58,56.66,30449.0
2025-02-25 14:20:00,56.64,56.64,56.54,56.57,47106.0,56.64,56.64,56.54,56.57,47106.0
2025-02-25 14:25:00,56.57,56.61,56.53,56.55,14593.0,56.57,56.61,56.53,56.55,14593.0
2025-02-25 14:30:00,56.56,56.63,56.56,56.63,23420.0,56.56,56.63,56.56,56.63,23420.0
2025-02-25 14:35:00,56.63,56.74,56.61,56.72,30168.0,56.63,56.74,56.61,56.72,30168.0
2025-02-25 14:40:00,56.72,56.83,56.71,56.78,31924.0,56.72,56.83,56.71,56.78,31924.0
2025-02-25 14:45:00,56.78,56.83,56.7,56.79,25946.0,56.78,56.83,56.7,56.79,25946.0
2025-02-25 14:50:00,56.79,56.82,56.78,56.8,19555.0,56.79,56.82,56.78,56.8,19555.0
2025-02-25 14:55:00,56.8,56.81,56.71,56.76,22951.0,56.8,56.81,56.71,56.76,22951.0
2025-02-25 15:00:00,56.75,56.76,56.6,56.66,72572.0,56.75,56.76,56.6,56.66,72572.0
2025-02-25 15:05:00,56.66,56.71,56.62,56.68,28227.0,56.66,56.71,56.62,56.68,28227.0
2025-02-25 15:10:00,56.68,56.68,56.61,56.66,28382.0,56.68,56.68,56.61,56.66,28382.0
2025-02-25 15:15:00,56.66,56.8,56.63,56.79,50740.0,56.66,56.8,56.63,56.79,50740.0
2025-02-25 15:20:00,56.79,56.87,56.78,56.86,39794.0,56.79,56.87,56.78,56.86,39794.0
2025-02-25 15:25:00,56.87,56.87,56.8,56.82,26938.0,56.87,56.87,56.8,56.82,26938.0
2025-02-25 15:30:00,56.83,56.83,56.77,56.8,36477.0,56.83,56.83,56.77,56.8,36477.0
2025-02-25 15:35:00,56.8,56.84,56.72,56.73,42212.0,56.8,56.84,56.72,56.73,42212.0
2025-02-25 15:40:00,56.73,56.75,56.64,56.7,25323.0,56.73,56.75,56.64,56.7,25323.0
2025-02-25 15:45:00,56.7,56.91,56.69,56.86,35267.0,56.7,56.91,56.69,56.86,35267.0
2025-02-25 15:50:00,56.85,56.9,56.79,56.84,115942.0,56.85,56.9,56.79,56.84,115942.0
2025-02-25 15:55:00,56.85,56.89,56.77,56.78,283217.0,56.85,56.89,56.77,56.78,283217.0
2025-02-26 09:30:00,56.76,56.81,56.42,56.46,53811.0,56.76,56.81,56.42,56.46,53811.0
2025-02-26 09:35:00,56.45,56.6,56.39,56.54,13643.0,56.45,56.6,56.39,56.54,13643.0
2025-02-26 09:40:00,56.56,56.62,56.45,56.59,20695.0,56.56,56.62,56.45,56.59,20695.0
2025-02-26 09:45:00,56.57,56.61,56.5,56.61,16441.0,56.57,56.61,56.5,56.61,16441.0
2025-02-26 09:50:00,56.62,56.75,56.57,56.71,41559.0,56.62,56.75,56.57,56.71,41559.0
2025-02-26 09:55:00,56.69,56.82,56.63,56.78,16186.0,56.69,56.82,56.63,56.78,16186.0
2025-02-26 10:00:00,56.77,56.89,56.71,56.88,22944.0,56.77,56.89,56.71,56.88,22944.0
2025-02-26 10:05:00,56.87,57.07,56.85,57.04,23676.0,56.87,57.07,56.85,57.04,23676.0
2025-02-26 10:10:00,57.03,57.03,56.98,57.01,23472.0,57.03,57.03,56.98,57.01,23472.0
2025-02-26 10:15:00,57.02,57.07,57.0,57.04,20910.0,57.02,57.07,57.0,57.04,20910.0
2025-02-26 10:20:00,57.05,57.18,57.03,57.13,19513.0,57.05,57.18,57.03,57.13,19513.0
2025-02-26 10:25:00,57.15,57.18,57.03,57.04,20784.0,57.15,57.18,57.03,57.04,20784.0
2025-02-26 10:30:00,57.05,57.18,57.03,57.17,26382.0,57.05,57.18,57.03,57.17,26382.0
2025-02-26 10:35:00,57.16,57.18,57.05,57.05,15025.0,57.16,57.18,57.05,57.05,15025.0
2025-02-26 10:40:00,57.04,57.12,57.03,57.07,14561.0,57.04,57.12,57.03,57.07,14561.0
2025-02-26 10:45:00,57.07,57.08,57.0,57.05,16316.0,57.07,57.08,57.0,57.05,16316.0
2025-02-26 10:50:00,57.05,57.06,56.99,56.99,16026.0,57.05,57.06,56.99,56.99,16026.0
2025-02-26 10:55:00,56.99,56.99,56.94,56.94,12969.0,56.99,56.99,56.94,56.94,12969.0
2025-02-26 11:00:00,56.96,57.05,56.95,57.02,17807.0,56.96,57.05,56.95,57.02,17807.0
2025-02-26 11:05:00,57.02,57.02,56.95,57.01,16914.0,57.02,57.02,56.95,57.01,16914.0
2025-02-26 11:10:00,57.0,57.01,56.92,56.97,12634.0,57.0,57.01,56.92,56.97,12634.0
2025-02-26 11:15:00,56.97,57.02,56.96,57.0,18921.0,56.97,57.02,56.96,57.0,18921.0
2025-02-26 11:20:00,57.0,57.05,56.94,56.95,18244.0,57.0,57.05,56.94,56.95,18244.0
2025-02-26 11:25:00,56.95,57.0,56.92,56.99,21868.0,56.95,57.0,56.92,56.99,21868.0
2025-02-26 11:30:00,56.98,56.99,56.93,56.96,23450.0,56.98,56.99,56.93,56.96,23450.0
2025-02-26 11:35:00,56.96,57.07,56.95,57.05,25709.0,56.96,57.07,56.95,57.05,25709.0
2025-02-26 11:40:00,57.04,57.06,56.93,56.98,17929.0,57.04,57.06,56.93,56.98,17929.0
2025-02-26 11:45:00,56.98,57.06,56.97,57.04,12203.0,56.98,57.06,56.97,57.04,12203.0
2025-02-26 11:50:00,57.04,57.08,57.02,57.04,15589.0,57.04,57.08,57.02,57.04,15589.0
2025-02-26 11:55:00,57.03,57.04,56.97,56.97,12977.0,57.03,57.04,56.97,56.97,12977.0
2025-02-26 12:00:00,56.98,57.0,56.95,56.95,8068.0,56.98,57.0,56.95,56.95,8068.0
2025-02-26 12:05:00,56.96,57.03,56.92,56.92,12595.0,56.96,57.03,56.92,56.92,12595.0
2025-02-26 12:10:00,56.93,57.0,56.9,57.0,22781.0,56.93,57.0,56.9,57.0,22781.0
2025-02-26 12:15:00,57.01,57.03,56.86,56.9,22779.0,57.01,57.03,56.86,56.9,22779.0
2025-02-26 12:20:00,56.9,56.92,56.86,56.89,16272.0,56.9,56.92,56.86,56.89,16272.0
2025-02-26 12:25:00,56.9,56.98,56.88,56.97,45663.0,56.9,56.98,56.88,56.97,45663.0
2025-02-26 12:30:00,56.98,57.01,56.91,56.91,19568.0,56.98,57.01,56.91,56.91,19568.0
2025-02-26 12:35:00,56.93,56.93,56.79,56.79,12756.0,56.93,56.93,56.79,56.79,12756.0
2025-02-26 12:40:00,56.79,56.79,56.72,56.74,15296.0,56.79,56.79,56.72,56.74,15296.0
2025-02-26 12:45:00,56.75,56.78,56.7,56.77,14278.0,56.75,56.78,56.7,56.77,14278.0
2025-02-26 12:50:00,56.77,56.77,56.67,56.7,13409.0,56.77,56.77,56.67,56.7,13409.0
2025-02-26 12:55:00,56.69,56.7,56.61,56.65,11631.0,56.69,56.7,56.61,56.65,11631.0
2025-02-26 13:00:00,56.64,56.69,56.62,56.65,16880.0,56.64,56.69,56.62,56.65,16880.0
2025-02-26 13:05:00,56.65,56.65,56.59,56.65,18725.0,56.65,56.65,56.59,56.65,18725.0
2025-02-26 13:10:00,56.65,56.66,56.59,56.66,9340.0,56.65,56.66,56.59,56.66,9340.0
2025-02-26 13:15:00,56.66,56.66,56.58,56.65,11783.0,56.66,56.66,56.58,56.65,11783.0
2025-02-26 13:20:00,56.67,56.69,56.65,56.66,9794.0,56.67,56.69,56.65,56.66,9794.0
2025-02-26 13:25:00,56.66,56.66,56.61,56.61,12934.0,56.66,56.66,56.61,56.61,12934.0
2025-02-26 13:30:00,56.63,56.66,56.61,56.64,7787.0,56.63,56.66,56.61,56.64,7787.0
2025-02-26 13:35:00,56.65,56.65,56.58,56.58,30502.0,56.65,56.65,56.58,56.58,30502.0
2025-02-26 13:40:00,56.57,56.61,56.52,56.53,20681.0,56.57,56.61,56.52,56.53,20681.0
2025-02-26 13:45:00,56.53,56.55,56.48,56.5,15183.0,56.53,56.55,56.48,56.5,15183.0
2025-02-26 13:50:00,56.5,56.53,56.48,56.49,15499.0,56.5,56.53,56.48,56.49,15499.0
2025-02-26 13:55:00,56.5,56.53,56.42,56.49,17173.0,56.5,56.53,56.42,56.49,17173.0
2025-02-26 14:00:00,56.48,56.5,56.43,56.45,23809.0,56.48,56.5,56.43,56.45,23809.0
2025-02-26 14:05:00,56.45,56.48,56.41,56.42,23738.0,56.45,56.48,56.41,56.42,23738.0
2025-02-26 14:10:00,56.42,56.43,56.39,56.43,7896.0,56.42,56.43,56.39,56.43,7896.0
2025-02-26 14:15:00,56.42,56.51,56.41,56.48,16186.0,56.42,56.51,56.41,56.48,16186.0
2025-02-26 14:20:00,56.48,56.5,56.47,56.47,20017.0,56.48,56.5,56.47,56.47,20017.0
2025-02-26 14:25:00,56.47,56.51,56.46,56.47,53050.0,56.47,56.51,56.46,56.47,53050.0
2025-02-26 14:30:00,56.47,56.5,56.45,56.5,23521.0,56.47,56.5,56.45,56.5,23521.0
2025-02-26 14:35:00,56.5,56.54,56.49,56.49,18346.0,56.5,56.54,56.49,56.49,18346.0
2025-02-26 14:40:00,56.49,56.55,56.48,56.52,87990.0,56.49,56.55,56.48,56.52,87990.0
2025-02-26 14:45:00,56.51,56.54,56.48,56.49,26848.0,56.51,56.54,56.48,56.49,26848.0
2025-02-26 14:50:00,56.48,56.49,56.44,56.45,54121.0,56.48,56.49,56.44,56.45,54121.0
2025-02-26 14:55:00,56.45,56.46,56.38,56.39,44992.0,56.45,56.46,56.38,56.39,44992.0
2025-02-26 15:00:00,56.39,56.44,56.34,56.38,48123.0,56.39,56.44,56.34,56.38,48123.0
2025-02-26 15:05:00,56.38,56.44,56.36,56.39,84725.0,56.38,56.44,56.36,56.39,84725.0
2025-02-26 15:10:00,56.39,56.41,56.36,56.37,21462.0,56.39,56.41,56.36,56.37,21462.0
2025-02-26 15:15:00,56.38,56.4,56.34,56.39,43997.0,56.38,56.4,56.34,56.39,43997.0
2025-02-26 15:20:00,56.39,56.43,56.34,56.41,25225.0,56.39,56.43,56.34,56.41,25225.0
2025-02-26 15:25:00,56.4,56.42,56.37,56.38,18981.0,56.4,56.42,56.37,56.38,18981.0
2025-02-26 15:30:00,56.37,56.45,56.36,56.4,40053.0,56.37,56.45,56.36,56.4,40053.0
2025-02-26 15:35:00,56.39,56.39,56.3,56.35,43840.0,56.39,56.39,56.3,56.35,43840.0
2025-02-26 15:40:00,56.35,56.4,56.32,56.37,33396.0,56.35,56.4,56.32,56.37,33396.0
2025-02-26 15:45:00,56.37,56.46,56.36,56.39,57161.0,56.37,56.46,56.36,56.39,57161.0
2025-02-26 15:50:00,56.4,56.4,56.25,56.27,126520.0,56.4,56.4,56.25,56.27,126520.0
2025-02-26 15:55:00,56.28,56.3,56.19,56.28,261826.0,56.28,56.3,56.19,56.28,261826.0
2025-02-27 09:30:00,56.29,56.71,56.16,56.21,54198.0,56.29,56.71,56.16,56.21,54198.0
2025-02-27 09:35:00,56.24,56.54,56.22,56.48,13960.0,56.24,56.54,56.22,56.48,13960.0
2025-02-27 09:40:00,56.5,56.56,56.38,56.4,23679.0,56.5,56.56,56.38,56.4,23679.0
2025-02-27 09:45:00,56.39,56.54,56.28,56.3,26519.0,56.39,56.54,56.28,56.3,26519.0
2025-02-27 09:50:00,56.28,56.3,55.98,56.0,41012.0,56.28,56.3,55.98,56.0,41012.0
2025-02-27 09:55:00,55.95,55.96,55.69,55.69,50125.0,55.95,55.96,55.69,55.69,50125.0
2025-02-27 10:00:00,55.73,55.74,55.42,55.58,105184.0,55.73,55.74,55.42,55.58,105184.0
2025-02-27 10:05:00,55.58,55.63,55.36,55.4,87623.0,55.58,55.63,55.36,55.4,87623.0
2025-02-27 10:10:00,55.44,55.61,55.37,55.58,184837.0,55.44,55.61,55.37,55.58,184837.0
2025-02-27 10:15:00,55.58,55.84,55.55,55.77,127237.0,55.58,55.84,55.55,55.77,127237.0
2025-02-27 10:20:00,55.78,56.02,55.77,55.94,35779.0,55.78,56.02,55.77,55.94,35779.0
2025-02-27 10:25:00,55.94,55.95,55.76,55.82,31587.0,55.94,55.95,55.76,55.82,31587.0
2025-02-27 10:30:00,55.83,55.87,55.72,55.85,26796.0,55.83,55.87,55.72,55.85,26796.0
2025-02-27 10:35:00,55.83,55.91,55.76,55.85,41320.0,55.83,55.91,55.76,55.85,41320.0
2025-02-27 10:40:00,55.85,55.96,55.78,55.92,32517.0,55.85,55.96,55.78,55.92,32517.0
2025-02-27 10:45:00,55.91,56.02,55.84,56.01,16255.0,55.91,56.02,55.84,56.01,16255.0
2025-02-27 10:50:00,56.04,56.04,55.85,55.86,12627.0,56.04,56.04,55.85,55.86,12627.0
2025-02-27 10:55:00,55.84,55.89,55.8,55.86,79992.0,55.84,55.89,55.8,55.86,79992.0
2025-02-27 11:00:00,55.87,55.98,55.84,55.84,10409.0,55.87,55.98,55.84,55.84,10409.0
2025-02-27 11:05:00,55.86,55.94,55.82,55.94,14726.0,55.86,55.94,55.82,55.94,14726.0
2025-02-27 11:10:00,55.94,56.02,55.88,55.94,17129.0,55.94,56.02,55.88,55.94,17129.0
2025-02-27 11:15:00,55.94,56.05,55.94,55.97,18837.0,55.94,56.05,55.94,55.97,18837.0
2025-02-27 11:20:00,55.96,55.99,55.9,55.95,11668.0,55.96,55.99,55.9,55.95,11668.0
2025-02-27 11:25:00,55.95,55.95,55.8,55.87,18608.0,55.95,55.95,55.8,55.87,18608.0
2025-02-27 11:30:00,55.87,55.93,55.84,55.9,34417.0,55.87,55.93,55.84,55.9,34417.0
2025-02-27 11:35:00,55.88,55.91,55.85,55.9,16394.0,55.88,55.91,55.85,55.9,16394.0
2025-02-27 11:40:00,55.89,55.9,55.77,55.77,22503.0,55.89,55.9,55.77,55.77,22503.0
2025-02-27 11:45:00,55.78,55.88,55.76,55.76,43072.0,55.78,55.88,55.76,55.76,43072.0
2025-02-27 11:50:00,55.78,55.79,55.66,55.66,38220.0,55.78,55.79,55.66,55.66,38220.0
2025-02-27 11:55:00,55.65,55.66,55.58,55.59,6982.0,55.65,55.66,55.58,55.59,6982.0
2025-02-27 12:00:00,55.57,55.67,55.57,55.66,24747.0,55.57,55.67,55.57,55.66,24747.0
2025-02-27 12:05:00,55.66,55.68,55.54,55.58,19719.0,55.66,55.68,55.54,55.58,19719.0
2025-02-27 12:10:00,55.58,55.66,55.57,55.66,21307.0,55.58,55.66,55.57,55.66,21307.0
2025-02-27 12:15:00,55.65,55.66,55.54,55.6,18189.0,55.65,55.66,55.54,55.6,18189.0
2025-02-27 12:20:00,55.6,55.63,55.59,55.62,13865.0,55.6,55.63,55.59,55.62,13865.0
2025-02-27 12:25:00,55.62,55.69,55.58,55.69,22173.0,55.62,55.69,55.58,55.69,22173.0
2025-02-27 12:30:00,55.69,55.74,55.64,55.65,15113.0,55.69,55.74,55.64,55.65,15113.0
2025-02-27 12:35:00,55.65,55.73,55.64,55.73,16179.0,55.65,55.73,55.64,55.73,16179.0
2025-02-27 12:40:00,55.72,55.72,55.58,55.64,20182.0,55.72,55.72,55.58,55.64,20182.0
2025-02-27 12:45:00,55.66,55.74,55.65,55.72,16561.0,55.66,55.74,55.65,55.72,16561.0
2025-02-27 12:50:00,55.71,55.79,55.7,55.74,13356.0,55.71,55.79,55.7,55.74,13356.0
2025-02-27 12:55:00,55.74,55.74,55.68,55.69,12678.0,55.74,55.74,55.68,55.69,12678.0
2025-02-27 13:00:00,55.69,55.74,55.66,55.7,79297.0,55.69,55.74,55.66,55.7,79297.0
2025-02-27 13:05:00,55.7,55.7,55.63,55.64,17671.0,55.7,55.7,55.63,55.64,17671.0
2025-02-27 13:10:00,55.63,55.75,55.62,55.75,14115.0,55.63,55.75,55.62,55.75,14115.0
2025-02-27 13:15:00,55.73,55.76,55.67,55.69,14612.0,55.73,55.76,55.67,55.69,14612.0
2025-02-27 13:20:00,55.69,55.73,55.66,55.73,7734.0,55.69,55.73,55.66,55.73,7734.0
2025-02-27 13:25:00,55.73,55.76,55.71,55.75,17189.0,55.73,55.76,55.71,55.75,17189.0
2025-02-27 13:30:00,55.75,55.84,55.74,55.8,16272.0,55.75,55.84,55.74,55.8,16272.0
2025-02-27 13:35:00,55.8,55.81,55.71,55.73,16852.0,55.8,55.81,55.71,55.73,16852.0
2025-02-27 13:40:00,55.73,55.74,55.68,55.69,14483.0,55.73,55.74,55.68,55.69,14483.0
2025-02-27 13:45:00,55.69,55.73,55.66,55.72,15493.0,55.69,55.73,55.66,55.72,15493.0
2025-02-27 13:50:00,55.72,55.81,55.67,55.81,35218.0,55.72,55.81,55.67,55.81,35218.0
2025-02-27 13:55:00,55.82,55.88,55.79,55.79,18065.0,55.82,55.88,55.79,55.79,18065.0
2025-02-27 14:00:00,55.79,55.85,55.72,55.83,25482.0,55.79,55.85,55.72,55.83,25482.0
2025-02-27 14:05:00,55.84,55.87,55.76,55.84,30868.0,55.84,55.87,55.76,55.84,30868.0
2025-02-27 14:10:00,55.84,55.89,55.8,55.85,33029.0,55.84,55.89,55.8,55.85,33029.0
2025-02-27 14:15:00,55.84,55.85,55.77,55.81,27332.0,55.84,55.85,55.77,55.81,27332.0
2025-02-27 14:20:00,55.82,55.86,55.75,55.75,48341.0,55.82,55.86,55.75,55.75,48341.0
2025-02-27 14:25:00,55.74,55.75,55.6,55.61,16630.0,55.74,55.75,55.6,55.61,16630.0
2025-02-27 14:30:00,55.6,55.6,55.54,55.55,27151.0,55.6,55.6,55.54,55.55,27151.0
2025-02-27 14:35:00,55.56,55.61,55.45,55.46,40197.0,55.56,55.61,55.45,55.46,40197.0
2025-02-27 14:40:00,55.47,55.48,55.41,55.48,15059.0,55.47,55.48,55.41,55.48,15059.0
2025-02-27 14:45:00,55.49,55.53,55.39,55.42,17575.0,55.49,55.53,55.39,55.42,17575.0
2025-02-27 14:50:00,55.42,55.44,55.32,55.36,13029.0,55.42,55.44,55.32,55.36,13029.0
2025-02-27 14:55:00,55.36,55.36,55.31,55.32,23036.0,55.36,55.36,55.31,55.32,23036.0
2025-02-27 15:00:00,55.31,55.33,55.21,55.26,32700.0,55.31,55.33,55.21,55.26,32700.0
2025-02-27 15:05:00,55.27,55.27,55.16,55.26,31714.0,55.27,55.27,55.16,55.26,31714.0
2025-02-27 15:10:00,55.25,55.25,55.08,55.17,31478.0,55.25,55.25,55.08,55.17,31478.0
2025-02-27 15:15:00,55.18,55.26,55.13,55.24,30017.0,55.18,55.26,55.13,55.24,30017.0
2025-02-27 15:20:00,55.24,55.32,55.2,55.21,28301.0,55.24,55.32,55.2,55.21,28301.0
2025-02-27 15:25:00,55.23,55.29,55.15,55.16,21319.0,55.23,55.29,55.15,55.16,21319.0
2025-02-27 15:30:00,55.16,55.38,55.15,55.36,35821.0,55.16,55.38,55.15,55.36,35821.0
2025-02-27 15:35:00,55.36,55.44,55.34,55.35,38956.0,55.36,55.44,55.34,55.35,38956.0
2025-02-27 15:40:00,55.35,55.35,55.25,55.3,21389.0,55.35,55.35,55.25,55.3,21389.0
2025-02-27 15:45:00,55.3,55.34,55.25,55.3,32196.0,55.3,55.34,55.25,55.3,32196.0
2025-02-27 15:50:00,55.31,55.41,55.12,55.17,129428.0,55.31,55.41,55.12,55.17,129428.0
2025-02-27 15:55:00,55.17,55.26,55.16,55.25,248639.0,55.17,55.26,55.16,55.25,248639.0
2025-02-28 09:30:00,55.62,55.69,55.38,55.59,119957.0,55.62,55.69,55.38,55.59,119957.0
2025-02-28 09:35:00,55.55,55.73,55.5,55.62,36241.0,55.55,55.73,55.5,55.62,36241.0
2025-02-28 09:40:00,55.63,55.65,55.45,55.57,39876.0,55.63,55.65,55.45,55.57,39876.0
2025-02-28 09:45:00,55.57,55.57,55.15,55.16,73209.0,55.57,55.57,55.15,55.16,73209.0
2025-02-28 09:50:00,55.16,55.27,55.16,55.19,20656.0,55.16,55.27,55.16,55.19,20656.0
2025-02-28 09:55:00,55.22,55.22,55.0,55.16,40832.0,55.22,55.22,55.0,55.16,40832.0
2025-02-28 10:00:00,55.16,55.24,55.11,55.17,53917.0,55.16,55.24,55.11,55.17,53917.0
2025-02-28 10:05:00,55.16,55.28,55.1,55.25,96719.0,55.16,55.28,55.1,55.25,96719.0
2025-02-28 10:10:00,55.24,55.28,55.15,55.16,32728.0,55.24,55.28,55.15,55.16,32728.0
2025-02-28 10:15:00,55.19,55.19,55.01,55.09,24097.0,55.19,55.19,55.01,55.09,24097.0
2025-02-28 10:20:00,55.07,55.11,55.0,55.01,44676.0,55.07,55.11,55.0,55.01,44676.0
2025-02-28 10:25:00,55.01,55.09,54.96,55.06,102751.0,55.01,55.09,54.96,55.06,102751.0
2025-02-28 10:30:00,55.07,55.16,55.02,55.1,103414.0,55.07,55.16,55.02,55.1,103414.0
2025-02-28 10:35:00,55.11,55.12,55.0,55.08,38158.0,55.11,55.12,55.0,55.08,38158.0
2025-02-28 10:40:00,55.06,55.09,55.01,55.05,25211.0,55.06,55.09,55.01,55.05,25211.0
2025-02-28 10:45:00,55.06,55.08,54.89,54.94,55616.0,55.06,55.08,54.89,54.94,55616.0
2025-02-28 10:50:00,54.94,55.02,54.84,54.84,79728.0,54.94,55.02,54.84,54.84,79728.0
2025-02-28 10:55:00,54.84,54.98,54.84,54.95,186044.0,54.84,54.98,54.84,54.95,186044.0
2025-02-28 11:00:00,54.94,54.96,54.84,54.89,64801.0,54.94,54.96,54.84,54.89,64801.0
2025-02-28 11:05:00,54.89,54.93,54.81,54.88,64080.0,54.89,54.93,54.81,54.88,64080.0
2025-02-28 11:10:00,54.88,54.9,54.78,54.83,30434.0,54.88,54.9,54.78,54.83,30434.0
2025-02-28 11:15:00,54.83,55.0,54.78,54.91,32387.0,54.83,55.0,54.78,54.91,32387.0
2025-02-28 11:20:00,54.9,54.99,54.82,54.98,52550.0,54.9,54.99,54.82,54.98,52550.0
2025-02-28 11:25:00,54.98,55.01,54.87,54.89,30761.0,54.98,55.01,54.87,54.89,30761.0
2025-02-28 11:30:00,54.88,54.93,54.86,54.93,132299.0,54.88,54.93,54.86,54.93,132299.0
2025-02-28 11:35:00,54.93,54.94,54.88,54.9,23581.0,54.93,54.94,54.88,54.9,23581.0
2025-02-28 11:40:00,54.89,54.96,54.88,54.94,63808.0,54.89,54.96,54.88,54.94,63808.0
2025-02-28 11:45:00,54.93,54.96,54.92,54.95,39204.0,54.93,54.96,54.92,54.95,39204.0
2025-02-28 11:50:00,54.96,55.04,54.94,55.01,28729.0,54.96,55.04,54.94,55.01,28729.0
2025-02-28 11:55:00,55.01,55.02,54.95,54.98,30615.0,55.01,55.02,54.95,54.98,30615.0
2025-02-28 12:00:00,54.98,55.02,54.92,54.94,26512.0,54.98,55.02,54.92,54.94,26512.0
2025-02-28 12:05:00,54.94,54.98,54.89,54.93,28864.0,54.94,54.98,54.89,54.93,28864.0
2025-02-28 12:10:00,54.93,55.05,54.92,55.0,18561.0,54.93,55.05,54.92,55.0,18561.0
2025-02-28 12:15:00,54.99,55.05,54.98,55.02,42655.0,54.99,55.05,54.98,55.02,42655.0
2025-02-28 12:20:00,55.02,55.03,54.91,54.95,25095.0,55.02,55.03,54.91,54.95,25095.0
2025-02-28 12:25:00,54.95,55.0,54.94,54.94,14147.0,54.95,55.0,54.94,54.94,14147.0
2025-02-28 12:30:00,54.93,54.93,54.85,54.85,15054.0,54.93,54.93,54.85,54.85,15054.0
2025-02-28 12:35:00,54.86,54.86,54.81,54.83,11830.0,54.86,54.86,54.81,54.83,11830.0
2025-02-28 12:40:00,54.82,54.82,54.69,54.72,12834.0,54.82,54.82,54.69,54.72,12834.0
2025-02-28 12:45:00,54.71,54.81,54.68,54.73,19225.0,54.71,54.81,54.68,54.73,19225.0
2025-02-28 12:50:00,54.72,54.82,54.7,54.76,17477.0,54.72,54.82,54.7,54.76,17477.0
2025-02-28 12:55:00,54.75,54.86,54.58,54.6,543415.0,54.75,54.86,54.58,54.6,543415.0
2025-02-28 13:00:00,54.59,54.65,54.54,54.55,101159.0,54.59,54.65,54.54,54.55,101159.0
2025-02-28 13:05:00,54.56,54.6,54.5,54.55,27744.0,54.56,54.6,54.5,54.55,27744.0
2025-02-28 13:10:00,54.54,54.59,54.51,54.59,22996.0,54.54,54.59,54.51,54.59,22996.0
2025-02-28 13:15:00,54.59,54.61,54.46,54.48,17413.0,54.59,54.61,54.46,54.48,17413.0
2025-02-28 13:20:00,54.48,54.52,54.46,54.49,37334.0,54.48,54.52,54.46,54.49,37334.0
2025-02-28 13:25:00,54.49,54.55,54.43,54.53,44586.0,54.49,54.55,54.43,54.53,44586.0
2025-02-28 13:30:00,54.5,54.66,54.43,54.66,26587.0,54.5,54.66,54.43,54.66,26587.0
2025-02-28 13:35:00,54.65,54.68,54.6,54.66,27491.0,54.65,54.68,54.6,54.66,27491.0
2025-02-28 13:40:00,54.67,54.73,54.59,54.65,38901.0,54.67,54.73,54.59,54.65,38901.0
2025-02-28 13:45:00,54.65,54.65,54.58,54.6,16765.0,54.65,54.65,54.58,54.6,16765.0
2025-02-28 13:50:00,54.59,54.63,54.58,54.6,79208.0,54.59,54.63,54.58,54.6,79208.0
2025-02-28 13:55:00,54.6,54.6,54.44,54.44,18509.0,54.6,54.6,54.44,54.44,18509.0
2025-02-28 14:00:00,54.43,54.53,54.43,54.48,12327.0,54.43,54.53,54.43,54.48,12327.0
2025-02-28 14:05:00,54.48,54.53,54.47,54.5,13919.0,54.48,54.53,54.47,54.5,13919.0
2025-02-28 14:10:00,54.51,54.58,54.46,54.55,17768.0,54.51,54.58,54.46,54.55,17768.0
2025-02-28 14:15:00,54.55,54.58,54.53,54.57,12332.0,54.55,54.58,54.53,54.57,12332.0
2025-02-28 14:20:00,54.56,54.56,54.44,54.52,19900.0,54.56,54.56,54.44,54.52,19900.0
2025-02-28 14:25:00,54.53,54.59,54.51,54.52,25588.0,54.53,54.59,54.51,54.52,25588.0
2025-02-28 14:30:00,54.51,54.62,54.51,54.57,20696.0,54.51,54.62,54.51,54.57,20696.0
2025-02-28 14:35:00,54.57,54.65,54.53,54.62,25928.0,54.57,54.65,54.53,54.62,25928.0
2025-02-28 14:40:00,54.63,54.7,54.58,54.69,26450.0,54.63,54.7,54.58,54.69,26450.0
2025-02-28 14:45:00,54.69,54.69,54.62,54.64,33032.0,54.69,54.69,54.62,54.64,33032.0
2025-02-28 14:50:00,54.63,54.65,54.58,54.62,50568.0,54.63,54.65,54.58,54.62,50568.0
2025-02-28 14:55:00,54.63,54.66,54.62,54.65,17239.0,54.63,54.66,54.62,54.65,17239.0
2025-02-28 15:00:00,54.64,54.71,54.63,54.71,21245.0,54.64,54.71,54.63,54.71,21245.0
2025-02-28 15:05:00,54.71,54.71,54.64,54.69,28919.0,54.71,54.71,54.64,54.69,28919.0
2025-02-28 15:10:00,54.69,54.7,54.65,54.67,15825.0,54.69,54.7,54.65,54.67,15825.0
2025-02-28 15:15:00,54.66,54.75,54.66,54.7,545742.0,54.66,54.75,54.66,54.7,545742.0
2025-02-28 15:20:00,54.7,54.74,54.67,54.71,41652.0,54.7,54.74,54.67,54.71,41652.0
2025-02-28 15:25:00,54.74,54.84,54.74,54.84,87618.0,54.74,54.84,54.74,54.84,87618.0
2025-02-28 15:30:00,54.84,54.87,54.72,54.74,96141.0,54.84,54.87,54.72,54.74,96141.0
2025-02-28 15:35:00,54.74,54.75,54.68,54.71,73315.0,54.74,54.75,54.68,54.71,73315.0
2025-02-28 15:40:00,54.72,54.79,54.7,54.73,50884.0,54.72,54.79,54.7,54.73,50884.0
2025-02-28 15:45:00,54.73,54.76,54.67,54.73,71104.0,54.73,54.76,54.67,54.73,71104.0
2025-02-28 15:50:00,54.76,54.83,54.66,54.74,291601.0,54.76,54.83,54.66,54.74,291601.0
2025-02-28 15:55:00,54.74,55.04,54.74,54.78,746609.0,54.74,55.04,54.74,54.78,746609.0
2025-03-03 09:30:00,54.99,55.49,54.89,55.4,126809.0,54.99,55.49,54.89,55.4,126809.0
2025-03-03 09:35:00,55.4,55.63,55.3,55.63,61890.0,55.4,55.63,55.3,55.63,61890.0
2025-03-03 09:40:00,55.63,55.69,55.5,55.55,37128.0,55.63,55.69,55.5,55.55,37128.0
2025-03-03 09:45:00,55.53,55.58,55.44,55.49,55968.0,55.53,55.58,55.44,55.49,55968.0
2025-03-03 09:50:00,55.5,55.53,55.43,55.47,25183.0,55.5,55.53,55.43,55.47,25183.0
2025-03-03 09:55:00,55.47,55.54,55.41,55.51,45898.0,55.47,55.54,55.41,55.51,45898.0
2025-03-03 10:00:00,55.48,55.6,55.31,55.55,93626.0,55.48,55.6,55.31,55.55,93626.0
2025-03-03 10:05:00,55.52,55.52,55.18,55.18,54007.0,55.52,55.52,55.18,55.18,54007.0
2025-03-03 10:10:00,55.19,55.35,55.16,55.25,38770.0,55.19,55.35,55.16,55.25,38770.0
2025-03-03 10:15:00,55.24,55.27,55.05,55.14,22254.0,55.24,55.27,55.05,55.14,22254.0
2025-03-03 10:20:00,55.14,55.26,55.12,55.13,21865.0,55.14,55.26,55.12,55.13,21865.0
2025-03-03 10:25:00,55.12,55.25,55.08,55.22,33692.0,55.12,55.25,55.08,55.22,33692.0
2025-03-03 10:30:00,55.22,55.31,55.16,55.21,25522.0,55.22,55.31,55.16,55.21,25522.0
2025-03-03 10:35:00,55.21,55.21,55.13,55.18,31170.0,55.21,55.21,55.13,55.18,31170.0
2025-03-03 10:40:00,55.19,55.27,55.13,55.25,19456.0,55.19,55.27,55.13,55.25,19456.0
2025-03-03 10:45:00,55.25,55.25,55.09,55.11,38634.0,55.25,55.25,55.09,55.11,38634.0
2025-03-03 10:50:00,55.11,55.16,55.09,55.16,50660.0,55.11,55.16,55.09,55.16,50660.0
2025-03-03 10:55:00,55.17,55.17,55.03,55.06,262010.0,55.17,55.17,55.03,55.06,262010.0
2025-03-03 11:00:00,55.07,55.14,55.07,55.12,29867.0,55.07,55.14,55.07,55.12,29867.0
2025-03-03 11:05:00,55.12,55.15,55.06,55.09,38111.0,55.12,55.15,55.06,55.09,38111.0
2025-03-03 11:10:00,55.1,55.19,55.07,55.15,29692.0,55.1,55.19,55.07,55.15,29692.0
2025-03-03 11:15:00,55.15,55.22,55.08,55.16,44074.0,55.15,55.22,55.08,55.16,44074.0
2025-03-03 11:20:00,55.16,55.23,55.13,55.21,27368.0,55.16,55.23,55.13,55.21,27368.0
2025-03-03 11:25:00,55.21,55.21,55.06,55.06,22198.0,55.21,55.21,55.06,55.06,22198.0
2025-03-03 11:30:00,55.06,55.14,55.06,55.1,32844.0,55.06,55.14,55.06,55.1,32844.0
2025-03-03 11:35:00,55.08,55.12,55.03,55.08,19871.0,55.08,55.12,55.03,55.08,19871.0
2025-03-03 11:40:00,55.08,55.1,55.03,55.1,25583.0,55.08,55.1,55.03,55.1,25583.0
2025-03-03 11:45:00,55.1,55.14,55.02,55.14,41189.0,55.1,55.14,55.02,55.14,41189.0
2025-03-03 11:50:00,55.14,55.21,55.09,55.15,32944.0,55.14,55.21,55.09,55.15,32944.0
2025-03-03 11:55:00,55.14,55.27,55.13,55.23,75214.0,55.14,55.27,55.13,55.23,75214.0
2025-03-03 12:00:00,55.22,55.23,55.16,55.21,52460.0,55.22,55.23,55.16,55.21,52460.0
2025-03-03 12:05:00,55.21,55.29,55.2,55.23,644039.0,55.21,55.29,55.2,55.23,644039.0
2025-03-03 12:10:00,55.24,55.29,55.22,55.26,41642.0,55.24,55.29,55.22,55.26,41642.0
2025-03-03 12:15:00,55.26,55.29,55.24,55.28,37554.0,55.26,55.29,55.24,55.28,37554.0
2025-03-03 12:20:00,55.28,55.3,55.26,55.29,45719.0,55.28,55.3,55.26,55.29,45719.0
2025-03-03 12:25:00,55.29,55.33,55.27,55.33,53730.0,55.29,55.33,55.27,55.33,53730.0
2025-03-03 12:30:00,55.33,55.47,55.31,55.46,28208.0,55.33,55.47,55.31,55.46,28208.0
2025-03-03 12:35:00,55.46,55.53,55.44,55.53,52843.0,55.46,55.53,55.44,55.53,52843.0
2025-03-03 12:40:00,55.53,55.59,55.49,55.59,79250.0,55.53,55.59,55.49,55.59,79250.0
2025-03-03 12:45:00,55.59,55.67,55.52,55.64,127799.0,55.59,55.67,55.52,55.64,127799.0
2025-03-03 12:50:00,55.64,55.67,55.54,55.59,313708.0,55.64,55.67,55.54,55.59,313708.0
2025-03-03 12:55:00,55.59,55.66,55.56,55.65,69841.0,55.59,55.66,55.56,55.65,69841.0
2025-03-03 13:00:00,55.63,55.81,55.58,55.79,1580558.0,55.63,55.81,55.58,55.79,1580558.0
2025-03-03 13:05:00,55.76,55.76,55.58,55.6,30610.0,55.76,55.76,55.58,55.6,30610.0
2025-03-03 13:10:00,55.59,55.72,55.59,55.66,56354.0,55.59,55.72,55.59,55.66,56354.0
2025-03-03 13:15:00,55.65,55.69,55.58,55.63,24270.0,55.65,55.69,55.58,55.63,24270.0
2025-03-03 13:20:00,55.62,55.67,55.6,55.67,23983.0,55.62,55.67,55.6,55.67,23983.0
2025-03-03 13:25:00,55.66,55.66,55.55,55.6,29293.0,55.66,55.66,55.55,55.6,29293.0
2025-03-03 13:30:00,55.6,55.6,55.28,55.29,24901.0,55.6,55.6,55.28,55.29,24901.0
2025-03-03 13:35:00,55.29,55.31,55.22,55.26,10895.0,55.29,55.31,55.22,55.26,10895.0
2025-03-03 13:40:00,55.27,55.3,55.25,55.25,9776.0,55.27,55.3,55.25,55.25,9776.0
2025-03-03 13:45:00,55.23,55.36,55.18,55.29,35580.0,55.23,55.36,55.18,55.29,35580.0
2025-03-03 13:50:00,55.29,55.42,55.26,55.41,13917.0,55.29,55.42,55.26,55.41,13917.0
2025-03-03 13:55:00,55.4,55.4,55.31,55.32,17374.0,55.4,55.4,55.31,55.32,17374.0
2025-03-03 14:00:00,55.33,55.37,55.31,55.31,12173.0,55.33,55.37,55.31,55.31,12173.0
2025-03-03 14:05:00,55.3,55.34,55.21,55.31,21563.0,55.3,55.34,55.21,55.31,21563.0
2025-03-03 14:10:00,55.3,55.35,55.28,55.3,17456.0,55.3,55.35,55.28,55.3,17456.0
2025-03-03 14:15:00,55.31,55.34,55.25,55.28,19874.0,55.31,55.34,55.25,55.28,19874.0
2025-03-03 14:20:00,55.28,55.36,55.27,55.27,17311.0,55.28,55.36,55.27,55.27,17311.0
2025-03-03 14:25:00,55.26,55.3,55.22,55.27,19834.0,55.26,55.3,55.22,55.27,19834.0
2025-03-03 14:30:00,55.27,55.45,55.26,55.4,27000.0,55.27,55.45,55.26,55.4,27000.0
2025-03-03 14:35:00,55.39,55.43,55.31,55.38,17084.0,55.39,55.43,55.31,55.38,17084.0
2025-03-03 14:40:00,55.39,55.47,55.39,55.45,17444.0,55.39,55.47,55.39,55.45,17444.0
2025-03-03 14:45:00,55.45,55.45,55.3,55.3,16888.0,55.45,55.45,55.3,55.3,16888.0
2025-03-03 14:50:00,55.31,55.35,55.09,55.14,27174.0,55.31,55.35,55.09,55.14,27174.0
2025-03-03 14:55:00,55.14,55.18,55.03,55.03,26226.0,55.14,55.18,55.03,55.03,26226.0
2025-03-03 15:00:00,55.02,55.02,54.79,54.86,22395.0,55.02,55.02,54.79,54.86,22395.0
2025-03-03 15:05:00,54.87,54.88,54.78,54.82,54823.0,54.87,54.88,54.78,54.82,54823.0
2025-03-03 15:10:00,54.82,54.84,54.62,54.72,31613.0,54.82,54.84,54.62,54.72,31613.0
2025-03-03 15:15:00,54.71,54.76,54.64,54.64,32323.0,54.71,54.76,54.64,54.64,32323.0
2025-03-03 15:20:00,54.67,54.71,54.62,54.63,30469.0,54.67,54.71,54.62,54.63,30469.0
2025-03-03 15:25:00,54.65,54.7,54.52,54.55,30408.0,54.65,54.7,54.52,54.55,30408.0
2025-03-03 15:30:00,54.55,54.67,54.55,54.55,43255.0,54.55,54.67,54.55,54.55,43255.0
2025-03-03 15:35:00,54.57,54.62,54.49,54.5,43559.0,54.57,54.62,54.49,54.5,43559.0
2025-03-03 15:40:00,54.5,54.57,54.42,54.51,51719.0,54.5,54.57,54.42,54.51,51719.0
2025-03-03 15:45:00,54.51,54.65,54.49,54.59,50082.0,54.51,54.65,54.49,54.59,50082.0
2025-03-03 15:50:00,54.58,54.58,54.41,54.52,146226.0,54.58,54.58,54.41,54.52,146226.0
2025-03-03 15:55:00,54.53,54.67,54.51,54.66,241081.0,54.53,54.67,54.51,54.66,241081.0
2025-03-04 09:30:00,54.63,54.7,53.96,54.1,119214.0,54.63,54.7,53.96,54.1,119214.0
2025-03-04 09:35:00,54.08,54.29,54.05,54.22,22351.0,54.08,54.29,54.05,54.22,22351.0
2025-03-04 09:40:00,54.19,54.2,53.95,53.99,35369.0,54.19,54.2,53.95,53.99,35369.0
2025-03-04 09:45:00,53.98,54.07,53.92,54.02,37867.0,53.98,54.07,53.92,54.02,37867.0
2025-03-04 09:50:00,54.02,54.15,53.94,54.13,58299.0,54.02,54.15,53.94,54.13,58299.0
2025-03-04 09:55:00,54.14,54.24,54.08,54.14,29457.0,54.14,54.24,54.08,54.14,29457.0
2025-03-04 10:00:00,54.14,54.31,54.07,54.29,63408.0,54.14,54.31,54.07,54.29,63408.0
2025-03-04 10:05:00,54.29,54.31,54.1,54.11,71797.0,54.29,54.31,54.1,54.11,71797.0
2025-03-04 10:10:00,54.1,54.19,54.06,54.07,60483.0,54.1,54.19,54.06,54.07,60483.0
2025-03-04 10:15:00,54.07,54.26,54.06,54.22,32868.0,54.07,54.26,54.06,54.22,32868.0
2025-03-04 10:20:00,54.22,54.34,54.17,54.28,37548.0,54.22,54.34,54.17,54.28,37548.0
2025-03-04 10:25:00,54.28,54.34,54.17,54.33,36927.0,54.28,54.34,54.17,54.33,36927.0
2025-03-04 10:30:00,54.32,54.37,54.27,54.31,18388.0,54.32,54.37,54.27,54.31,18388.0
2025-03-04 10:35:00,54.32,54.36,54.22,54.31,32197.0,54.32,54.36,54.22,54.31,32197.0
2025-03-04 10:40:00,54.29,54.34,54.21,54.29,10838.0,54.29,54.34,54.21,54.29,10838.0
2025-03-04 10:45:00,54.29,54.32,54.15,54.26,16926.0,54.29,54.32,54.15,54.26,16926.0
2025-03-04 10:50:00,54.25,54.25,54.13,54.21,12051.0,54.25,54.25,54.13,54.21,12051.0
2025-03-04 10:55:00,54.2,54.26,54.16,54.18,12014.0,54.2,54.26,54.16,54.18,12014.0
2025-03-04 11:00:00,54.18,54.21,54.06,54.07,40794.0,54.18,54.21,54.06,54.07,40794.0
2025-03-04 11:05:00,54.09,54.09,53.96,53.98,16189.0,54.09,54.09,53.96,53.98,16189.0
2025-03-04 11:10:00,54.0,54.16,53.96,54.16,22078.0,54.0,54.16,53.96,54.16,22078.0
2025-03-04 11:15:00,54.16,54.16,54.01,54.02,19221.0,54.16,54.16,54.01,54.02,19221.0
2025-03-04 11:20:00,54.03,54.05,53.9,53.94,20566.0,54.03,54.05,53.9,53.94,20566.0
2025-03-04 11:25:00,53.93,53.95,53.82,53.88,15973.0,53.93,53.95,53.82,53.88,15973.0
2025-03-04 11:30:00,53.9,53.98,53.83,53.86,13360.0,53.9,53.98,53.83,53.86,13360.0
2025-03-04 11:35:00,53.85,53.95,53.83,53.9,10371.0,53.85,53.95,53.83,53.9,10371.0
2025-03-04 11:40:00,53.89,53.99,53.88,53.99,12126.0,53.89,53.99,53.88,53.99,12126.0
2025-03-04 11:45:00,53.99,54.05,53.92,54.04,13051.0,53.99,54.05,53.92,54.04,13051.0
2025-03-04 11:50:00,54.03,54.11,53.95,54.05,15746.0,54.03,54.11,53.95,54.05,15746.0
2025-03-04 11:55:00,54.03,54.05,53.94,53.96,17188.0,54.03,54.05,53.94,53.96,17188.0
2025-03-04 12:00:00,53.96,54.12,53.96,54.09,16588.0,53.96,54.12,53.96,54.09,16588.0
2025-03-04 12:05:00,54.08,54.12,54.0,54.11,21060.0,54.08,54.12,54.0,54.11,21060.0
2025-03-04 12:10:00,54.1,54.15,54.04,54.04,21059.0,54.1,54.15,54.04,54.04,21059.0
2025-03-04 12:15:00,54.05,54.15,54.05,54.13,12488.0,54.05,54.15,54.05,54.13,12488.0
2025-03-04 12:20:00,54.13,54.22,54.13,54.16,22505.0,54.13,54.22,54.13,54.16,22505.0
2025-03-04 12:25:00,54.16,54.29,54.14,54.26,10520.0,54.16,54.29,54.14,54.26,10520.0
2025-03-04 12:30:00,54.26,54.38,54.24,54.38,11010.0,54.26,54.38,54.24,54.38,11010.0
2025-03-04 12:35:00,54.38,54.38,54.26,54.29,23830.0,54.38,54.38,54.26,54.29,23830.0
2025-03-04 12:40:00,54.29,54.36,54.24,54.34,31643.0,54.29,54.36,54.24,54.34,31643.0
2025-03-04 12:45:00,54.33,54.43,54.32,54.39,14024.0,54.33,54.43,54.32,54.39,14024.0
2025-03-04 12:50:00,54.39,54.39,54.24,54.26,9434.0,54.39,54.39,54.24,54.26,9434.0
2025-03-04 12:55:00,54.28,54.28,54.18,54.2,14881.0,54.28,54.28,54.18,54.2,14881.0
2025-03-04 13:00:00,54.17,54.32,54.17,54.3,14620.0,54.17,54.32,54.17,54.3,14620.0
2025-03-04 13:05:00,54.3,54.39,54.25,54.39,12729.0,54.3,54.39,54.25,54.39,12729.0
2025-03-04 13:10:00,54.39,54.55,54.38,54.51,13368.0,54.39,54.55,54.38,54.51,13368.0
2025-03-04 13:15:00,54.5,54.5,54.43,54.45,14093.0,54.5,54.5,54.43,54.45,14093.0
2025-03-04 13:20:00,54.45,54.46,54.32,54.38,14672.0,54.45,54.46,54.32,54.38,14672.0
2025-03-04 13:25:00,54.37,54.4,54.34,54.36,16330.0,54.37,54.4,54.34,54.36,16330.0
2025-03-04 13:30:00,54.36,54.46,54.34,54.43,13872.0,54.36,54.46,54.34,54.43,13872.0
2025-03-04 13:35:00,54.43,54.5,54.41,54.47,21810.0,54.43,54.5,54.41,54.47,21810.0
2025-03-04 13:40:00,54.48,54.53,54.47,54.49,18486.0,54.48,54.53,54.47,54.49,18486.0
2025-03-04 13:45:00,54.51,54.63,54.51,54.59,20356.0,54.51,54.63,54.51,54.59,20356.0
2025-03-04 13:50:00,54.58,54.72,54.58,54.68,18286.0,54.58,54.72,54.58,54.68,18286.0
2025-03-04 13:55:00,54.67,54.73,54.65,54.66,14244.0,54.67,54.73,54.65,54.66,14244.0
2025-03-04 14:00:00,54.66,54.78,54.66,54.78,11139.0,54.66,54.78,54.66,54.78,11139.0
2025-03-04 14:05:00,54.77,54.86,54.75,54.81,22085.0,54.77,54.86,54.75,54.81,22085.0
2025-03-04 14:10:00,54.81,54.81,54.75,54.79,14977.0,54.81,54.81,54.75,54.79,14977.0
2025-03-04 14:15:00,54.79,54.79,54.66,54.69,29260.0,54.79,54.79,54.66,54.69,29260.0
2025-03-04 14:20:00,54.66,54.79,54.66,54.77,15854.0,54.66,54.79,54.66,54.77,15854.0
2025-03-04 14:25:00,54.78,54.78,54.65,54.66,17301.0,54.78,54.78,54.65,54.66,17301.0
2025-03-04 14:30:00,54.67,54.68,54.63,54.66,14958.0,54.67,54.68,54.63,54.66,14958.0
2025-03-04 14:35:00,54.66,54.72,54.65,54.68,12738.0,54.66,54.72,54.65,54.68,12738.0
2025-03-04 14:40:00,54.69,54.75,54.68,54.73,14938.0,54.69,54.75,54.68,54.73,14938.0
2025-03-04 14:45:00,54.73,54.75,54.67,54.68,19774.0,54.73,54.75,54.67,54.68,19774.0
2025-03-04 14:50:00,54.69,54.77,54.69,54.71,21089.0,54.69,54.77,54.69,54.71,21089.0
2025-03-04 14:55:00,54.71,54.78,54.71,54.76,19224.0,54.71,54.78,54.71,54.76,19224.0
2025-03-04 15:00:00,54.75,54.79,54.65,54.66,37549.0,54.75,54.79,54.65,54.66,37549.0
2025-03-04 15:05:00,54.66,54.67,54.55,54.62,36974.0,54.66,54.67,54.55,54.62,36974.0
2025-03-04 15:10:00,54.61,54.72,54.61,54.68,22451.0,54.61,54.72,54.61,54.68,22451.0
2025-03-04 15:15:00,54.68,54.75,54.66,54.69,31417.0,54.68,54.75,54.66,54.69,31417.0
2025-03-04 15:20:00,54.69,54.85,54.69,54.84,30647.0,54.69,54.85,54.69,54.84,30647.0
2025-03-04 15:25:00,54.84,54.84,54.69,54.71,24345.0,54.84,54.84,54.69,54.71,24345.0
2025-03-04 15:30:00,54.7,54.7,54.44,54.49,33354.0,54.7,54.7,54.44,54.49,33354.0
2025-03-04 15:35:00,54.5,54.51,54.42,54.48,30816.0,54.5,54.51,54.42,54.48,30816.0
2025-03-04 15:40:00,54.48,54.56,54.44,54.53,36194.0,54.48,54.56,54.44,54.53,36194.0
2025-03-04 15:45:00,54.55,54.58,54.38,54.42,36064.0,54.55,54.58,54.38,54.42,36064.0
2025-03-04 15:50:00,54.41,54.41,54.14,54.25,116540.0,54.41,54.41,54.14,54.25,116540.0
2025-03-04 15:55:00,54.26,54.3,54.23,54.25,190288.0,54.26,54.3,54.23,54.25,190288.0
2025-03-05 09:30:00,54.04,54.41,53.98,54.41,34945.0,54.04,54.41,53.98,54.41,34945.0
2025-03-05 09:35:00,54.41,54.42,54.26,54.4,12014.0,54.41,54.42,54.26,54.4,12014.0
2025-03-05 09:40:00,54.41,54.62,54.39,54.52,20366.0,54.41,54.62,54.39,54.52,20366.0
2025-03-05 09:45:00,54.52,54.6,54.47,54.52,15286.0,54.52,54.6,54.47,54.52,15286.0
2025-03-05 09:50:00,54.54,54.68,54.4,54.46,17426.0,54.54,54.68,54.4,54.46,17426.0
2025-03-05 09:55:00,54.44,54.5,54.41,54.44,11404.0,54.44,54.5,54.41,54.44,11404.0
2025-03-05 10:00:00,54.47,54.77,54.47,54.62,25028.0,54.47,54.77,54.47,54.62,25028.0
2025-03-05 10:05:00,54.63,54.72,54.58,54.6,28114.0,54.63,54.72,54.58,54.6,28114.0
2025-03-05 10:10:00,54.62,54.67,54.53,54.57,20866.0,54.62,54.67,54.53,54.57,20866.0
2025-03-05 10:15:00,54.57,54.59,54.43,54.43,19757.0,54.57,54.59,54.43,54.43,19757.0
2025-03-05 10:20:00,54.43,54.44,54.29,54.35,20763.0,54.43,54.44,54.29,54.35,20763.0
2025-03-05 10:25:00,54.35,54.35,54.21,54.22,15111.0,54.35,54.35,54.21,54.22,15111.0
2025-03-05 10:30:00,54.21,54.23,54.16,54.22,25159.0,54.21,54.23,54.16,54.22,25159.0
2025-03-05 10:35:00,54.24,54.32,54.19,54.29,11297.0,54.24,54.32,54.19,54.29,11297.0
2025-03-05 10:40:00,54.28,54.28,54.21,54.24,7726.0,54.28,54.28,54.21,54.24,7726.0
2025-03-05 10:45:00,54.22,54.27,54.13,54.14,9397.0,54.22,54.27,54.13,54.14,9397.0
2025-03-05 10:50:00,54.15,54.23,54.1,54.2,7842.0,54.15,54.23,54.1,54.2,7842.0
2025-03-05 10:55:00,54.21,54.22,54.04,54.07,41800.0,54.21,54.22,54.04,54.07,41800.0
2025-03-05 11:00:00,54.08,54.09,53.82,53.85,52137.0,54.08,54.09,53.82,53.85,52137.0
2025-03-05 11:05:00,53.85,53.87,53.81,53.86,11817.0,53.85,53.87,53.81,53.86,11817.0
2025-03-05 11:10:00,53.86,54.02,53.85,54.0,70191.0,53.86,54.02,53.85,54.0,70191.0
2025-03-05 11:15:00,53.98,54.01,53.87,53.88,28397.0,53.98,54.01,53.87,53.88,28397.0
2025-03-05 11:20:00,53.89,53.89,53.82,53.85,18754.0,53.89,53.89,53.82,53.85,18754.0
2025-03-05 11:25:00,53.85,53.86,53.78,53.83,25744.0,53.85,53.86,53.78,53.83,25744.0
2025-03-05 11:30:00,53.82,53.82,53.76,53.77,14367.0,53.82,53.82,53.76,53.77,14367.0
2025-03-05 11:35:00,53.77,53.95,53.77,53.87,73861.0,53.77,53.95,53.77,53.87,73861.0
2025-03-05 11:40:00,53.87,53.87,53.77,53.79,114434.0,53.87,53.87,53.77,53.79,114434.0
2025-03-05 11:45:00,53.8,53.99,53.79,53.92,130987.0,53.8,53.99,53.79,53.92,130987.0
2025-03-05 11:50:00,53.91,53.91,53.84,53.89,8925.0,53.91,53.91,53.84,53.89,8925.0
2025-03-05 11:55:00,53.9,54.1,53.87,54.05,66184.0,53.9,54.1,53.87,54.05,66184.0
2025-03-05 12:00:00,54.05,54.21,54.05,54.1,21402.0,54.05,54.21,54.05,54.1,21402.0
2025-03-05 12:05:00,54.11,54.17,54.11,54.15,10849.0,54.11,54.17,54.11,54.15,10849.0
2025-03-05 12:10:00,54.15,54.18,54.11,54.13,9317.0,54.15,54.18,54.11,54.13,9317.0
2025-03-05 12:15:00,54.13,54.25,54.13,54.22,8891.0,54.13,54.25,54.13,54.22,8891.0
2025-03-05 12:20:00,54.22,54.25,54.17,54.18,54190.0,54.22,54.25,54.17,54.18,54190.0
2025-03-05 12:25:00,54.2,54.21,54.14,54.21,20685.0,54.2,54.21,54.14,54.21,20685.0
2025-03-05 12:30:00,54.21,54.34,54.2,54.33,155274.0,54.21,54.34,54.2,54.33,155274.0
2025-03-05 12:35:00,54.32,54.39,54.3,54.37,12870.0,54.32,54.39,54.3,54.37,12870.0
2025-03-05 12:40:00,54.37,54.4,54.34,54.39,19921.0,54.37,54.4,54.34,54.39,19921.0
2025-03-05 12:45:00,54.39,54.43,54.32,54.42,13910.0,54.39,54.43,54.32,54.42,13910.0
2025-03-05 12:50:00,54.42,54.46,54.4,54.4,34277.0,54.42,54.46,54.4,54.4,34277.0
2025-03-05 12:55:00,54.4,54.45,54.39,54.44,20057.0,54.4,54.45,54.39,54.44,20057.0
2025-03-05 13:00:00,54.43,54.46,54.42,54.44,22662.0,54.43,54.46,54.42,54.44,22662.0
2025-03-05 13:05:00,54.43,54.46,54.2,54.23,42663.0,54.43,54.46,54.2,54.23,42663.0
2025-03-05 13:10:00,54.23,54.38,54.23,54.36,26050.0,54.23,54.38,54.23,54.36,26050.0
2025-03-05 13:15:00,54.35,54.39,54.33,54.39,11395.0,54.35,54.39,54.33,54.39,11395.0
2025-03-05 13:20:00,54.38,54.41,54.34,54.37,14816.0,54.38,54.41,54.34,54.37,14816.0
2025-03-05 13:25:00,54.36,54.37,54.31,54.33,15940.0,54.36,54.37,54.31,54.33,15940.0
2025-03-05 13:30:00,54.31,54.42,54.27,54.35,20782.0,54.31,54.42,54.27,54.35,20782.0
2025-03-05 13:35:00,54.34,54.41,54.31,54.39,17914.0,54.34,54.41,54.31,54.39,17914.0
2025-03-05 13:40:00,54.39,54.39,54.24,54.25,25200.0,54.39,54.39,54.24,54.25,25200.0
2025-03-05 13:45:00,54.26,54.41,54.25,54.37,25724.0,54.26,54.41,54.25,54.37,25724.0
2025-03-05 13:50:00,54.38,54.45,54.37,54.44,13950.0,54.38,54.45,54.37,54.44,13950.0
2025-03-05 13:55:00,54.44,54.49,54.42,54.48,26440.0,54.44,54.49,54.42,54.48,26440.0
2025-03-05 14:00:00,54.48,54.58,54.45,54.57,150296.0,54.48,54.58,54.45,54.57,150296.0
2025-03-05 14:05:00,54.55,54.71,54.55,54.7,42619.0,54.55,54.71,54.55,54.7,42619.0
2025-03-05 14:10:00,54.7,54.7,54.66,54.68,33782.0,54.7,54.7,54.66,54.68,33782.0
2025-03-05 14:15:00,54.68,54.75,54.65,54.66,33930.0,54.68,54.75,54.65,54.66,33930.0
2025-03-05 14:20:00,54.66,54.73,54.64,54.69,17773.0,54.66,54.73,54.64,54.69,17773.0
2025-03-05 14:25:00,54.68,54.7,54.61,54.64,14370.0,54.68,54.7,54.61,54.64,14370.0
2025-03-05 14:30:00,54.64,54.67,54.61,54.62,12542.0,54.64,54.67,54.61,54.62,12542.0
2025-03-05 14:35:00,54.62,54.63,54.54,54.62,23870.0,54.62,54.63,54.54,54.62,23870.0
2025-03-05 14:40:00,54.62,54.66,54.59,54.61,18376.0,54.62,54.66,54.59,54.61,18376.0
2025-03-05 14:45:00,54.63,54.69,54.6,54.68,14934.0,54.63,54.69,54.6,54.68,14934.0
2025-03-05 14:50:00,54.68,54.71,54.65,54.69,15748.0,54.68,54.71,54.65,54.69,15748.0
2025-03-05 14:55:00,54.69,54.72,54.6,54.6,21739.0,54.69,54.72,54.6,54.6,21739.0
2025-03-05 15:00:00,54.6,54.7,54.6,54.67,18145.0,54.6,54.7,54.6,54.67,18145.0
2025-03-05 15:05:00,54.66,54.7,54.64,54.66,19868.0,54.66,54.7,54.64,54.66,19868.0
2025-03-05 15:10:00,54.65,54.68,54.58,54.58,107937.0,54.65,54.68,54.58,54.58,107937.0
2025-03-05 15:15:00,54.58,54.59,54.38,54.5,56696.0,54.58,54.59,54.38,54.5,56696.0
2025-03-05 15:20:00,54.5,54.53,54.43,54.5,35502.0,54.5,54.53,54.43,54.5,35502.0
2025-03-05 15:25:00,54.5,54.59,54.48,54.57,59062.0,54.5,54.59,54.48,54.57,59062.0
2025-03-05 15:30:00,54.56,54.57,54.47,54.5,43187.0,54.56,54.57,54.47,54.5,43187.0
2025-03-05 15:35:00,54.5,54.5,54.43,54.47,40454.0,54.5,54.5,54.43,54.47,40454.0
2025-03-05 15:40:00,54.47,54.5,54.45,54.48,49072.0,54.47,54.5,54.45,54.48,49072.0
2025-03-05 15:45:00,54.48,54.48,54.41,54.43,38968.0,54.48,54.48,54.41,54.43,38968.0
2025-03-05 15:50:00,54.42,54.51,54.32,54.47,142504.0,54.42,54.51,54.32,54.47,142504.0
2025-03-05 15:55:00,54.47,54.5,54.38,54.4,315545.0,54.47,54.5,54.38,54.4,315545.0
2025-03-06 09:30:00,53.75,53.89,53.47,53.53,53468.0,53.75,53.89,53.47,53.53,53468.0
2025-03-06 09:35:00,53.57,53.71,53.31,53.68,13677.0,53.57,53.71,53.31,53.68,13677.0
2025-03-06 09:40:00,53.73,53.73,53.4,53.48,11322.0,53.73,53.73,53.4,53.48,11322.0
2025-03-06 09:45:00,53.43,53.54,53.36,53.52,18432.0,53.43,53.54,53.36,53.52,18432.0
2025-03-06 09:50:00,53.57,53.63,53.5,53.51,7759.0,53.57,53.63,53.5,53.51,7759.0
2025-03-06 09:55:00,53.49,53.5,53.41,53.46,21649.0,53.49,53.5,53.41,53.46,21649.0
2025-03-06 10:00:00,53.42,53.62,53.4,53.62,53645.0,53.42,53.62,53.4,53.62,53645.0
2025-03-06 10:05:00,53.62,53.78,53.62,53.72,25936.0,53.62,53.78,53.62,53.72,25936.0
2025-03-06 10:10:00,53.69,53.78,53.67,53.76,13516.0,53.69,53.78,53.67,53.76,13516.0
2025-03-06 10:15:00,53.73,53.82,53.71,53.75,21394.0,53.73,53.82,53.71,53.75,21394.0
2025-03-06 10:20:00,53.73,53.79,53.71,53.77,15917.0,53.73,53.79,53.71,53.77,15917.0
2025-03-06 10:25:00,53.77,53.84,53.74,53.84,28712.0,53.77,53.84,53.74,53.84,28712.0
2025-03-06 10:30:00,53.84,53.89,53.79,53.87,15298.0,53.84,53.89,53.79,53.87,15298.0
2025-03-06 10:35:00,53.87,54.07,53.86,54.07,23643.0,53.87,54.07,53.86,54.07,23643.0
2025-03-06 10:40:00,54.08,54.13,54.05,54.07,15117.0,54.08,54.13,54.05,54.07,15117.0
2025-03-06 10:45:00,54.07,54.11,54.04,54.09,24519.0,54.07,54.11,54.04,54.09,24519.0
2025-03-06 10:50:00,54.08,54.13,54.04,54.11,51396.0,54.08,54.13,54.04,54.11,51396.0
2025-03-06 10:55:00,54.1,54.18,54.05,54.17,74674.0,54.1,54.18,54.05,54.17,74674.0
2025-03-06 11:00:00,54.17,54.36,54.17,54.29,46042.0,54.17,54.36,54.17,54.29,46042.0
2025-03-06 11:05:00,54.29,54.39,54.27,54.37,18100.0,54.29,54.39,54.27,54.37,18100.0
2025-03-06 11:10:00,54.36,54.46,54.35,54.36,35264.0,54.36,54.46,54.35,54.36,35264.0
2025-03-06 11:15:00,54.36,54.36,54.28,54.3,38353.0,54.36,54.36,54.28,54.3,38353.0
2025-03-06 11:20:00,54.29,54.31,54.19,54.24,25902.0,54.29,54.31,54.19,54.24,25902.0
2025-03-06 11:25:00,54.24,54.41,54.23,54.3,46373.0,54.24,54.41,54.23,54.3,46373.0
2025-03-06 11:30:00,54.29,54.44,54.29,54.38,23332.0,54.29,54.44,54.29,54.38,23332.0
2025-03-06 11:35:00,54.36,54.36,54.16,54.16,20569.0,54.36,54.36,54.16,54.16,20569.0
2025-03-06 11:40:00,54.17,54.17,54.08,54.13,32237.0,54.17,54.17,54.08,54.13,32237.0
2025-03-06 11:45:00,54.13,54.13,53.99,54.03,52211.0,54.13,54.13,53.99,54.03,52211.0
2025-03-06 11:50:00,54.04,54.04,53.92,54.02,24260.0,54.04,54.04,53.92,54.02,24260.0
2025-03-06 11:55:00,54.0,54.04,53.97,54.02,18220.0,54.0,54.04,53.97,54.02,18220.0
2025-03-06 12:00:00,54.0,54.04,53.93,53.95,42932.0,54.0,54.04,53.93,53.95,42932.0
2025-03-06 12:05:00,53.95,54.02,53.92,53.99,47821.0,53.95,54.02,53.92,53.99,47821.0
2025-03-06 12:10:00,53.99,54.01,53.96,53.98,14233.0,53.99,54.01,53.96,53.98,14233.0
2025-03-06 12:15:00,53.99,54.04,53.98,54.03,23427.0,53.99,54.04,53.98,54.03,23427.0
2025-03-06 12:20:00,54.05,54.12,54.04,54.05,26861.0,54.05,54.12,54.04,54.05,26861.0
2025-03-06 12:25:00,54.05,54.06,53.98,54.05,49161.0,54.05,54.06,53.98,54.05,49161.0
2025-03-06 12:30:00,54.04,54.12,54.04,54.08,16962.0,54.04,54.12,54.04,54.08,16962.0
2025-03-06 12:35:00,54.07,54.07,53.99,54.0,14994.0,54.07,54.07,53.99,54.0,14994.0
2025-03-06 12:40:00,53.98,54.09,53.92,53.93,102306.0,53.98,54.09,53.92,53.93,102306.0
2025-03-06 12:45:00,53.91,53.94,53.77,53.8,18886.0,53.91,53.94,53.77,53.8,18886.0
2025-03-06 12:50:00,53.81,53.82,53.74,53.81,18593.0,53.81,53.82,53.74,53.81,18593.0
2025-03-06 12:55:00,53.8,53.88,53.79,53.79,30296.0,53.8,53.88,53.79,53.79,30296.0
2025-03-06 13:00:00,53.81,53.87,53.77,53.78,15431.0,53.81,53.87,53.77,53.78,15431.0
2025-03-06 13:05:00,53.77,53.82,53.75,53.8,20047.0,53.77,53.82,53.75,53.8,20047.0
2025-03-06 13:10:00,53.81,53.84,53.76,53.82,18763.0,53.81,53.84,53.76,53.82,18763.0
2025-03-06 13:15:00,53.82,53.91,53.82,53.88,14108.0,53.82,53.91,53.82,53.88,14108.0
2025-03-06 13:20:00,53.86,53.89,53.85,53.86,17616.0,53.86,53.89,53.85,53.86,17616.0
2025-03-06 13:25:00,53.86,53.87,53.73,53.76,11126.0,53.86,53.87,53.73,53.76,11126.0
2025-03-06 13:30:00,53.75,53.81,53.75,53.77,12328.0,53.75,53.81,53.75,53.77,12328.0
2025-03-06 13:35:00,53.75,53.75,53.57,53.58,13411.0,53.75,53.75,53.57,53.58,13411.0
2025-03-06 13:40:00,53.57,53.59,53.55,53.57,16899.0,53.57,53.59,53.55,53.57,16899.0
2025-03-06 13:45:00,53.57,53.6,53.51,53.53,20275.0,53.57,53.6,53.51,53.53,20275.0
2025-03-06 13:50:00,53.52,53.68,53.52,53.65,25584.0,53.52,53.68,53.52,53.65,25584.0
2025-03-06 13:55:00,53.65,53.67,53.55,53.58,16553.0,53.65,53.67,53.55,53.58,16553.0
2025-03-06 14:00:00,53.57,53.58,53.47,53.48,16420.0,53.57,53.58,53.47,53.48,16420.0
2025-03-06 14:05:00,53.48,53.62,53.48,53.61,64518.0,53.48,53.62,53.48,53.61,64518.0
2025-03-06 14:10:00,53.63,53.71,53.61,53.62,21869.0,53.63,53.71,53.61,53.62,21869.0
2025-03-06 14:15:00,53.61,53.68,53.58,53.61,38460.0,53.61,53.68,53.58,53.61,38460.0
2025-03-06 14:20:00,53.61,53.61,53.55,53.56,33956.0,53.61,53.61,53.55,53.56,33956.0
2025-03-06 14:25:00,53.55,53.58,53.47,53.54,31605.0,53.55,53.58,53.47,53.54,31605.0
2025-03-06 14:30:00,53.54,53.57,53.45,53.45,23037.0,53.54,53.57,53.45,53.45,23037.0
2025-03-06 14:35:00,53.46,53.52,53.43,53.51,30795.0,53.46,53.52,53.43,53.51,30795.0
2025-03-06 14:40:00,53.49,53.61,53.48,53.59,62737.0,53.49,53.61,53.48,53.59,62737.0
2025-03-06 14:45:00,53.57,53.87,53.56,53.85,45917.0,53.57,53.87,53.56,53.85,45917.0
2025-03-06 14:50:00,53.86,53.98,53.85,53.88,24680.0,53.86,53.98,53.85,53.88,24680.0
2025-03-06 14:55:00,53.88,53.89,53.68,53.69,28485.0,53.88,53.89,53.68,53.69,28485.0
2025-03-06 15:00:00,53.69,53.79,53.65,53.75,43009.0,53.69,53.79,53.65,53.75,43009.0
2025-03-06 15:05:00,53.75,53.8,53.68,53.74,29850.0,53.75,53.8,53.68,53.74,29850.0
2025-03-06 15:10:00,53.75,53.79,53.69,53.77,28289.0,53.75,53.79,53.69,53.77,28289.0
2025-03-06 15:15:00,53.77,53.82,53.72,53.79,25357.0,53.77,53.82,53.72,53.79,25357.0
2025-03-06 15:20:00,53.78,53.82,53.65,53.68,32667.0,53.78,53.82,53.65,53.68,32667.0
2025-03-06 15:25:00,53.68,53.79,53.66,53.78,31142.0,53.68,53.79,53.66,53.78,31142.0
2025-03-06 15:30:00,53.79,53.88,53.74,53.74,29659.0,53.79,53.88,53.74,53.74,29659.0
2025-03-06 15:35:00,53.73,53.79,53.66,53.67,60057.0,53.73,53.79,53.66,53.67,60057.0
2025-03-06 15:40:00,53.68,53.72,53.57,53.61,60709.0,53.68,53.72,53.57,53.61,60709.0
2025-03-06 15:45:00,53.6,53.7,53.55,53.69,77384.0,53.6,53.7,53.55,53.69,77384.0
2025-03-06 15:50:00,53.69,53.76,53.63,53.74,144222.0,53.69,53.76,53.63,53.74,144222.0
2025-03-06 15:55:00,53.74,53.8,53.63,53.73,351821.0,53.74,53.8,53.63,53.73,351821.0
2025-03-07 09:30:00,53.52,53.52,52.97,53.15,68702.0,53.52,53.52,52.97,53.15,68702.0
2025-03-07 09:35:00,53.11,53.16,52.64,52.64,43219.0,53.11,53.16,52.64,52.64,43219.0
2025-03-07 09:40:00,52.65,52.94,52.64,52.8,56898.0,52.65,52.94,52.64,52.8,56898.0
2025-03-07 09:45:00,52.8,53.08,52.79,53.05,33656.0,52.8,53.08,52.79,53.05,33656.0
2025-03-07 09:50:00,53.08,53.12,52.94,52.95,22274.0,53.08,53.12,52.94,52.95,22274.0
2025-03-07 09:55:00,52.94,53.03,52.91,52.94,27699.0,52.94,53.03,52.91,52.94,27699.0
2025-03-07 10:00:00,52.93,52.96,52.8,52.87,51849.0,52.93,52.96,52.8,52.87,51849.0
2025-03-07 10:05:00,52.89,52.91,52.78,52.78,25478.0,52.89,52.91,52.78,52.78,25478.0
2025-03-07 10:10:00,52.79,52.81,52.65,52.68,20116.0,52.79,52.81,52.65,52.68,20116.0
2025-03-07 10:15:00,52.68,52.68,52.5,52.57,35924.0,52.68,52.68,52.5,52.57,35924.0
2025-03-07 10:20:00,52.57,52.75,52.57,52.73,28715.0,52.57,52.75,52.57,52.73,28715.0
2025-03-07 10:25:00,52.73,52.8,52.7,52.8,26534.0,52.73,52.8,52.7,52.8,26534.0
2025-03-07 10:30:00,52.78,52.81,52.66,52.79,22741.0,52.78,52.81,52.66,52.79,22741.0
2025-03-07 10:35:00,52.79,52.79,52.62,52.68,24787.0,52.79,52.79,52.62,52.68,24787.0
2025-03-07 10:40:00,52.66,52.66,52.58,52.64,27179.0,52.66,52.66,52.58,52.64,27179.0
2025-03-07 10:45:00,52.65,52.82,52.49,52.7,59839.0,52.65,52.82,52.49,52.7,59839.0
2025-03-07 10:50:00,52.71,52.76,52.59,52.68,49320.0,52.71,52.76,52.59,52.68,49320.0
2025-03-07 10:55:00,52.69,52.78,52.69,52.73,27093.0,52.69,52.78,52.69,52.73,27093.0
2025-03-07 11:00:00,52.73,52.83,52.69,52.76,41431.0,52.73,52.83,52.69,52.76,41431.0
2025-03-07 11:05:00,52.76,52.93,52.69,52.87,74606.0,52.76,52.93,52.69,52.87,74606.0
2025-03-07 11:10:00,52.87,52.89,52.68,52.71,43840.0,52.87,52.89,52.68,52.71,43840.0
2025-03-07 11:15:00,52.72,52.73,52.6,52.65,113433.0,52.72,52.73,52.6,52.65,113433.0
2025-03-07 11:20:00,52.65,52.7,52.57,52.57,54899.0,52.65,52.7,52.57,52.57,54899.0
2025-03-07 11:25:00,52.57,52.64,52.54,52.6,46147.0,52.57,52.64,52.54,52.6,46147.0
2025-03-07 11:30:00,52.61,52.62,52.52,52.61,63654.0,52.61,52.62,52.52,52.61,63654.0
2025-03-07 11:35:00,52.61,52.82,52.55,52.82,135506.0,52.61,52.82,52.55,52.82,135506.0
2025-03-07 11:40:00,52.8,52.85,52.71,52.8,100179.0,52.8,52.85,52.71,52.8,100179.0
2025-03-07 11:45:00,52.8,52.87,52.65,52.71,104585.0,52.8,52.87,52.65,52.71,104585.0
2025-03-07 11:50:00,52.72,52.73,52.59,52.68,56485.0,52.72,52.73,52.59,52.68,56485.0
2025-03-07 11:55:00,52.68,52.8,52.67,52.79,36446.0,52.68,52.8,52.67,52.79,36446.0
2025-03-07 12:00:00,52.8,52.92,52.79,52.8,31570.0,52.8,52.92,52.79,52.8,31570.0
2025-03-07 12:05:00,52.82,52.88,52.68,52.7,27482.0,52.82,52.88,52.68,52.7,27482.0
2025-03-07 12:10:00,52.71,52.76,52.68,52.73,29832.0,52.71,52.76,52.68,52.73,29832.0
2025-03-07 12:15:00,52.73,52.73,52.58,52.65,21771.0,52.73,52.73,52.58,52.65,21771.0
2025-03-07 12:20:00,52.65,52.74,52.63,52.72,15182.0,52.65,52.74,52.63,52.72,15182.0
2025-03-07 12:25:00,52.71,52.76,52.7,52.76,29161.0,52.71,52.76,52.7,52.76,29161.0
2025-03-07 12:30:00,52.76,52.98,52.72,52.97,93375.0,52.76,52.98,52.72,52.97,93375.0
2025-03-07 12:35:00,52.94,53.18,52.92,53.03,36947.0,52.94,53.18,52.92,53.03,36947.0
2025-03-07 12:40:00,53.02,53.14,53.0,53.14,29095.0,53.02,53.14,53.0,53.14,29095.0
2025-03-07 12:45:00,53.14,53.31,53.13,53.2,40419.0,53.14,53.31,53.13,53.2,40419.0
2025-03-07 12:50:00,53.19,53.3,53.19,53.28,19069.0,53.19,53.3,53.19,53.28,19069.0
2025-03-07 12:55:00,53.29,53.3,53.13,53.15,17249.0,53.29,53.3,53.13,53.15,17249.0
2025-03-07 13:00:00,53.16,53.34,53.15,53.33,18313.0,53.16,53.34,53.15,53.33,18313.0
2025-03-07 13:05:00,53.34,53.45,53.32,53.34,16009.0,53.34,53.45,53.32,53.34,16009.0
2025-03-07 13:10:00,53.32,53.38,53.28,53.36,15723.0,53.32,53.38,53.28,53.36,15723.0
2025-03-07 13:15:00,53.36,53.42,53.33,53.38,14385.0,53.36,53.42,53.33,53.38,14385.0
2025-03-07 13:20:00,53.37,53.42,53.29,53.3,19588.0,53.37,53.42,53.29,53.3,19588.0
2025-03-07 13:25:00,53.29,53.3,53.24,53.28,9261.0,53.29,53.3,53.24,53.28,9261.0
2025-03-07 13:30:00,53.3,53.44,53.25,53.4,44983.0,53.3,53.44,53.25,53.4,44983.0
2025-03-07 13:35:00,53.4,53.51,53.34,53.51,27070.0,53.4,53.51,53.34,53.51,27070.0
2025-03-07 13:40:00,53.52,53.62,53.49,53.52,23066.0,53.52,53.62,53.49,53.52,23066.0
2025-03-07 13:45:00,53.52,53.64,53.52,53.57,26205.0,53.52,53.64,53.52,53.57,26205.0
2025-03-07 13:50:00,53.59,53.63,53.53,53.63,37631.0,53.59,53.63,53.53,53.63,37631.0
2025-03-07 13:55:00,53.62,53.64,53.58,53.63,16499.0,53.62,53.64,53.58,53.63,16499.0
2025-03-07 14:00:00,53.63,53.75,53.63,53.69,15185.0,53.63,53.75,53.63,53.69,15185.0
2025-03-07 14:05:00,53.69,53.7,53.59,53.62,37598.0,53.69,53.7,53.59,53.62,37598.0
2025-03-07 14:10:00,53.61,53.69,53.6,53.65,24941.0,53.61,53.69,53.6,53.65,24941.0
2025-03-07 14:15:00,53.65,53.7,53.64,53.68,20576.0,53.65,53.7,53.64,53.68,20576.0
2025-03-07 14:20:00,53.68,53.76,53.67,53.75,24289.0,53.68,53.76,53.67,53.75,24289.0
2025-03-07 14:25:00,53.75,53.75,53.67,53.75,18002.0,53.75,53.75,53.67,53.75,18002.0
2025-03-07 14:30:00,53.75,53.77,53.7,53.75,52316.0,53.75,53.77,53.7,53.75,52316.0
2025-03-07 14:35:00,53.76,53.82,53.7,53.77,24065.0,53.76,53.82,53.7,53.77,24065.0
2025-03-07 14:40:00,53.77,53.82,53.7,53.72,48041.0,53.77,53.82,53.7,53.72,48041.0
2025-03-07 14:45:00,53.74,53.76,53.67,53.68,20108.0,53.74,53.76,53.67,53.68,20108.0
2025-03-07 14:50:00,53.68,53.73,53.67,53.72,17667.0,53.68,53.73,53.67,53.72,17667.0
2025-03-07 14:55:00,53.72,53.75,53.68,53.71,15766.0,53.72,53.75,53.68,53.71,15766.0
2025-03-07 15:00:00,53.7,53.77,53.67,53.75,20677.0,53.7,53.77,53.67,53.75,20677.0
2025-03-07 15:05:00,53.74,53.8,53.74,53.8,26954.0,53.74,53.8,53.74,53.8,26954.0
2025-03-07 15:10:00,53.79,53.81,53.73,53.73,42709.0,53.79,53.81,53.73,53.73,42709.0
2025-03-07 15:15:00,53.73,53.81,53.66,53.78,30932.0,53.73,53.81,53.66,53.78,30932.0
2025-03-07 15:20:00,53.78,53.78,53.7,53.76,45674.0,53.78,53.78,53.7,53.76,45674.0
2025-03-07 15:25:00,53.75,53.77,53.72,53.75,31023.0,53.75,53.77,53.72,53.75,31023.0
2025-03-07 15:30:00,53.74,53.79,53.71,53.73,49977.0,53.74,53.79,53.71,53.73,49977.0
2025-03-07 15:35:00,53.74,53.75,53.51,53.55,38628.0,53.74,53.75,53.51,53.55,38628.0
2025-03-07 15:40:00,53.54,53.64,53.48,53.61,37443.0,53.54,53.64,53.48,53.61,37443.0
2025-03-07 15:45:00,53.6,53.72,53.59,53.7,59746.0,53.6,53.72,53.59,53.7,59746.0
2025-03-07 15:50:00,53.69,53.82,53.62,53.81,111512.0,53.69,53.82,53.62,53.81,111512.0
2025-03-07 15:55:00,53.82,53.85,53.7,53.73,269158.0,53.82,53.85,53.7,53.73,269158.0
2025-03-10 09:30:00,53.39,53.7,53.17,53.34,122352.0,53.39,53.7,53.17,53.34,122352.0
2025-03-10 09:35:00,53.36,53.66,53.25,53.53,56275.0,53.36,53.66,53.25,53.53,56275.0
2025-03-10 09:40:00,53.5,53.62,53.47,53.55,14583.0,53.5,53.62,53.47,53.55,14583.0
2025-03-10 09:45:00,53.56,53.66,53.51,53.64,21607.0,53.56,53.66,53.51,53.64,21607.0
2025-03-10 09:50:00,53.66,53.72,53.59,53.62,21309.0,53.66,53.72,53.59,53.62,21309.0
2025-03-10 09:55:00,53.62,53.64,53.55,53.56,25442.0,53.62,53.64,53.55,53.56,25442.0
2025-03-10 10:00:00,53.55,53.59,53.36,53.37,20362.0,53.55,53.59,53.36,53.37,20362.0
2025-03-10 10:05:00,53.37,53.46,53.33,53.36,39956.0,53.37,53.46,53.33,53.36,39956.0
2025-03-10 10:10:00,53.38,53.49,53.34,53.48,49153.0,53.38,53.49,53.34,53.48,49153.0
2025-03-10 10:15:00,53.48,53.51,53.4,53.4,32566.0,53.48,53.51,53.4,53.4,32566.0
2025-03-10 10:20:00,53.44,53.51,53.41,53.49,45046.0,53.44,53.51,53.41,53.49,45046.0
2025-03-10 10:25:00,53.49,53.51,53.42,53.49,51709.0,53.49,53.51,53.42,53.49,51709.0
2025-03-10 10:30:00,53.5,53.51,53.38,53.41,42463.0,53.5,53.51,53.38,53.41,42463.0
2025-03-10 10:35:00,53.41,53.52,53.38,53.47,25613.0,53.41,53.52,53.38,53.47,25613.0
2025-03-10 10:40:00,53.46,53.46,53.32,53.41,21366.0,53.46,53.46,53.32,53.41,21366.0
2025-03-10 10:45:00,53.4,53.48,53.28,53.44,21778.0,53.4,53.48,53.28,53.44,21778.0
2025-03-10 10:50:00,53.44,53.45,53.39,53.41,26184.0,53.44,53.45,53.39,53.41,26184.0
2025-03-10 10:55:00,53.42,53.42,53.31,53.37,73034.0,53.42,53.42,53.31,53.37,73034.0
2025-03-10 11:00:00,53.38,53.46,53.34,53.41,58001.0,53.38,53.46,53.34,53.41,58001.0
2025-03-10 11:05:00,53.4,53.43,53.29,53.3,21939.0,53.4,53.43,53.29,53.3,21939.0
2025-03-10 11:10:00,53.28,53.29,53.16,53.2,19216.0,53.28,53.29,53.16,53.2,19216.0
2025-03-10 11:15:00,53.2,53.2,53.05,53.05,18520.0,53.2,53.2,53.05,53.05,18520.0
2025-03-10 11:20:00,53.05,53.12,53.0,53.07,17035.0,53.05,53.12,53.0,53.07,17035.0
2025-03-10 11:25:00,53.04,53.09,52.87,52.87,26047.0,53.04,53.09,52.87,52.87,26047.0
2025-03-10 11:30:00,52.86,52.91,52.82,52.85,145399.0,52.86,52.91,52.82,52.85,145399.0
2025-03-10 11:35:00,52.84,52.96,52.83,52.89,50827.0,52.84,52.96,52.83,52.89,50827.0
2025-03-10 11:40:00,52.88,52.91,52.78,52.82,47116.0,52.88,52.91,52.78,52.82,47116.0
2025-03-10 11:45:00,52.83,52.96,52.82,52.93,85030.0,52.83,52.96,52.82,52.93,85030.0
2025-03-10 11:50:00,52.93,52.95,52.81,52.89,74235.0,52.93,52.95,52.81,52.89,74235.0
2025-03-10 11:55:00,52.9,52.99,52.86,52.93,536601.0,52.9,52.99,52.86,52.93,536601.0
2025-03-10 12:00:00,52.93,53.0,52.91,52.91,39435.0,52.93,53.0,52.91,52.91,39435.0
2025-03-10 12:05:00,52.9,53.09,52.87,53.03,34504.0,52.9,53.09,52.87,53.03,34504.0
2025-03-10 12:10:00,53.03,53.12,53.02,53.1,73743.0,53.03,53.12,53.02,53.1,73743.0
2025-03-10 12:15:00,53.09,53.09,52.94,52.98,15035.0,53.09,53.09,52.94,52.98,15035.0
2025-03-10 12:20:00,52.98,53.01,52.9,52.91,37047.0,52.98,53.01,52.9,52.91,37047.0
2025-03-10 12:25:00,52.9,53.04,52.89,53.04,26719.0,52.9,53.04,52.89,53.04,26719.0
2025-03-10 12:30:00,53.05,53.07,53.01,53.04,25016.0,53.05,53.07,53.01,53.04,25016.0
2025-03-10 12:35:00,53.05,53.05,52.9,52.91,281380.0,53.05,53.05,52.9,52.91,281380.0
2025-03-10 12:40:00,52.91,53.03,52.9,52.97,25530.0,52.91,53.03,52.9,52.97,25530.0
2025-03-10 12:45:00,52.98,53.01,52.95,52.98,19825.0,52.98,53.01,52.95,52.98,19825.0
2025-03-10 12:50:00,52.97,52.98,52.92,52.94,31416.0,52.97,52.98,52.92,52.94,31416.0
2025-03-10 12:55:00,52.94,52.95,52.91,52.93,26748.0,52.94,52.95,52.91,52.93,26748.0
2025-03-10 13:00:00,52.93,52.96,52.87,52.89,31971.0,52.93,52.96,52.87,52.89,31971.0
2025-03-10 13:05:00,52.89,52.93,52.86,52.91,19364.0,52.89,52.93,52.86,52.91,19364.0
2025-03-10 13:10:00,52.91,53.05,52.91,53.04,54843.0,52.91,53.05,52.91,53.04,54843.0
2025-03-10 13:15:00,53.05,53.06,52.99,53.04,23204.0,53.05,53.06,52.99,53.04,23204.0
2025-03-10 13:20:00,53.04,53.07,52.98,53.05,46291.0,53.04,53.07,52.98,53.05,46291.0
2025-03-10 13:25:00,53.05,53.07,53.01,53.03,19852.0,53.05,53.07,53.01,53.03,19852.0
2025-03-10 13:30:00,53.03,53.06,53.0,53.0,11408.0,53.03,53.06,53.0,53.0,11408.0
2025-03-10 13:35:00,52.98,53.01,52.92,52.95,21788.0,52.98,53.01,52.92,52.95,21788.0
2025-03-10 13:40:00,52.96,52.97,52.92,52.93,29644.0,52.96,52.97,52.92,52.93,29644.0
2025-03-10 13:45:00,52.93,52.99,52.88,52.9,14745.0,52.93,52.99,52.88,52.9,14745.0
2025-03-10 13:50:00,52.91,52.96,52.89,52.95,27486.0,52.91,52.96,52.89,52.95,27486.0
2025-03-10 13:55:00,52.94,52.96,52.9,52.94,42046.0,52.94,52.96,52.9,52.94,42046.0
2025-03-10 14:00:00,52.93,52.98,52.89,52.9,20064.0,52.93,52.98,52.89,52.9,20064.0
2025-03-10 14:05:00,52.91,52.92,52.85,52.92,25378.0,52.91,52.92,52.85,52.92,25378.0
2025-03-10 14:10:00,52.93,53.01,52.9,52.97,47315.0,52.93,53.01,52.9,52.97,47315.0
2025-03-10 14:15:00,52.96,53.03,52.93,52.93,24077.0,52.96,53.03,52.93,52.93,24077.0
2025-03-10 14:20:00,52.93,53.02,52.91,53.02,51069.0,52.93,53.02,52.91,53.02,51069.0
2025-03-10 14:25:00,53.01,53.02,52.91,52.93,28818.0,53.01,53.02,52.91,52.93,28818.0
2025-03-10 14:30:00,52.94,53.01,52.92,52.92,27273.0,52.94,53.01,52.92,52.92,27273.0
2025-03-10 14:35:00,52.91,52.96,52.89,52.93,38405.0,52.91,52.96,52.89,52.93,38405.0
2025-03-10 14:40:00,52.93,52.99,52.91,52.98,32977.0,52.93,52.99,52.91,52.98,32977.0
2025-03-10 14:45:00,52.97,53.0,52.94,52.97,16833.0,52.97,53.0,52.94,52.97,16833.0
2025-03-10 14:50:00,52.96,52.98,52.92,52.94,27862.0,52.96,52.98,52.92,52.94,27862.0
2025-03-10 14:55:00,52.94,52.94,52.84,52.85,44280.0,52.94,52.94,52.84,52.85,44280.0
2025-03-10 15:00:00,52.85,52.89,52.56,52.61,102501.0,52.85,52.89,52.56,52.61,102501.0
2025-03-10 15:05:00,52.6,52.66,52.46,52.47,39809.0,52.6,52.66,52.46,52.47,39809.0
2025-03-10 15:10:00,52.48,52.69,52.46,52.69,38174.0,52.48,52.69,52.46,52.69,38174.0
2025-03-10 15:15:00,52.69,52.82,52.68,52.78,83545.0,52.69,52.82,52.68,52.78,83545.0
2025-03-10 15:20:00,52.79,52.89,52.77,52.89,58679.0,52.79,52.89,52.77,52.89,58679.0
2025-03-10 15:25:00,52.89,52.95,52.81,52.82,66993.0,52.89,52.95,52.81,52.82,66993.0
2025-03-10 15:30:00,52.83,52.98,52.83,52.95,52233.0,52.83,52.98,52.83,52.95,52233.0
2025-03-10 15:35:00,52.94,52.99,52.83,52.93,55698.0,52.94,52.99,52.83,52.93,55698.0
2025-03-10 15:40:00,52.93,52.96,52.75,52.76,53723.0,52.93,52.96,52.75,52.76,53723.0
2025-03-10 15:45:00,52.76,52.9,52.75,52.87,67077.0,52.76,52.9,52.75,52.87,67077.0
2025-03-10 15:50:00,52.87,52.98,52.75,52.82,181428.0,52.87,52.98,52.75,52.82,181428.0
2025-03-10 15:55:00,52.84,52.87,52.76,52.82,336178.0,52.84,52.87,52.76,52.82,336178.0
2025-03-11 09:30:00,53.03,53.39,52.71,52.76,115842.0,53.03,53.39,52.71,52.76,115842.0
2025-03-11 09:35:00,52.78,52.9,52.71,52.88,15540.0,52.78,52.9,52.71,52.88,15540.0
2025-03-11 09:40:00,52.88,53.06,52.87,53.03,18071.0,52.88,53.06,52.87,53.03,18071.0
2025-03-11 09:45:00,53.03,53.12,52.9,53.09,36604.0,53.03,53.12,52.9,53.09,36604.0
2025-03-11 09:50:00,53.11,53.13,52.88,52.97,45176.0,53.11,53.13,52.88,52.97,45176.0
2025-03-11 09:55:00,52.99,53.07,52.94,53.07,50419.0,52.99,53.07,52.94,53.07,50419.0
2025-03-11 10:00:00,53.05,53.34,52.93,53.05,100392.0,53.05,53.34,52.93,53.05,100392.0
2025-03-11 10:05:00,53.07,53.14,52.97,53.03,20301.0,53.07,53.14,52.97,53.03,20301.0
2025-03-11 10:10:00,53.02,53.02,52.88,52.9,39607.0,53.02,53.02,52.88,52.9,39607.0
2025-03-11 10:15:00,52.89,52.92,52.72,52.8,27293.0,52.89,52.92,52.72,52.8,27293.0
2025-03-11 10:20:00,52.8,52.81,52.64,52.69,25886.0,52.8,52.81,52.64,52.69,25886.0
2025-03-11 10:25:00,52.7,52.72,52.61,52.67,21804.0,52.7,52.72,52.61,52.67,21804.0
2025-03-11 10:30:00,52.65,52.73,52.53,52.65,30272.0,52.65,52.73,52.53,52.65,30272.0
2025-03-11 10:35:00,52.66,52.66,52.52,52.57,37034.0,52.66,52.66,52.52,52.57,37034.0
2025-03-11 10:40:00,52.58,52.65,52.51,52.6,16322.0,52.58,52.65,52.51,52.6,16322.0
2025-03-11 10:45:00,52.59,52.67,52.59,52.64,22434.0,52.59,52.67,52.59,52.64,22434.0
2025-03-11 10:50:00,52.63,52.75,52.59,52.72,24775.0,52.63,52.75,52.59,52.72,24775.0
2025-03-11 10:55:00,52.74,52.74,52.62,52.65,22072.0,52.74,52.74,52.62,52.65,22072.0
2025-03-11 11:00:00,52.63,52.66,52.57,52.6,39391.0,52.63,52.66,52.57,52.6,39391.0
2025-03-11 11:05:00,52.6,52.88,52.6,52.88,13991.0,52.6,52.88,52.6,52.88,13991.0
2025-03-11 11:10:00,52.88,52.92,52.85,52.89,26701.0,52.88,52.92,52.85,52.89,26701.0
2025-03-11 11:15:00,52.9,53.0,52.89,52.96,19774.0,52.9,53.0,52.89,52.96,19774.0
2025-03-11 11:20:00,52.95,52.99,52.88,52.88,61283.0,52.95,52.99,52.88,52.88,61283.0
2025-03-11 11:25:00,52.88,52.95,52.78,52.78,31696.0,52.88,52.95,52.78,52.78,31696.0
2025-03-11 11:30:00,52.78,52.92,52.77,52.87,12724.0,52.78,52.92,52.77,52.87,12724.0
2025-03-11 11:35:00,52.87,52.93,52.77,52.93,17852.0,52.87,52.93,52.77,52.93,17852.0
2025-03-11 11:40:00,52.94,53.08,52.94,53.01,25682.0,52.94,53.08,52.94,53.01,25682.0
2025-03-11 11:45:00,53.01,53.03,52.91,52.96,10904.0,53.01,53.03,52.91,52.96,10904.0
2025-03-11 11:50:00,52.95,53.0,52.94,52.95,17319.0,52.95,53.0,52.94,52.95,17319.0
2025-03-11 11:55:00,52.96,52.98,52.84,52.84,11458.0,52.96,52.98,52.84,52.84,11458.0
2025-03-11 12:00:00,52.84,52.87,52.81,52.81,8419.0,52.84,52.87,52.81,52.81,8419.0
2025-03-11 12:05:00,52.81,52.83,52.75,52.79,16887.0,52.81,52.83,52.75,52.79,16887.0
2025-03-11 12:10:00,52.77,52.79,52.74,52.75,11813.0,52.77,52.79,52.74,52.75,11813.0
2025-03-11 12:15:00,52.75,52.81,52.74,52.75,20328.0,52.75,52.81,52.74,52.75,20328.0
2025-03-11 12:20:00,52.75,52.81,52.73,52.76,13340.0,52.75,52.81,52.73,52.76,13340.0
2025-03-11 12:25:00,52.77,52.83,52.77,52.79,26287.0,52.77,52.83,52.77,52.79,26287.0
2025-03-11 12:30:00,52.79,52.88,52.74,52.84,37276.0,52.79,52.88,52.74,52.84,37276.0
2025-03-11 12:35:00,52.86,52.88,52.76,52.76,13183.0,52.86,52.88,52.76,52.76,13183.0
2025-03-11 12:40:00,52.78,52.85,52.74,52.77,13424.0,52.78,52.85,52.74,52.77,13424.0
2025-03-11 12:45:00,52.77,52.81,52.74,52.8,12318.0,52.77,52.81,52.74,52.8,12318.0
2025-03-11 12:50:00,52.8,52.82,52.74,52.74,15551.0,52.8,52.82,52.74,52.74,15551.0
2025-03-11 12:55:00,52.74,52.77,52.64,52.68,34079.0,52.74,52.77,52.64,52.68,34079.0
2025-03-11 13:00:00,52.68,52.68,52.58,52.63,55353.0,52.68,52.68,52.58,52.63,55353.0
2025-03-11 13:05:00,52.65,52.69,52.59,52.67,22923.0,52.65,52.69,52.59,52.67,22923.0
2025-03-11 13:10:00,52.67,52.72,52.66,52.71,20233.0,52.67,52.72,52.66,52.71,20233.0
2025-03-11 13:15:00,52.71,52.75,52.69,52.71,19199.0,52.71,52.75,52.69,52.71,19199.0
2025-03-11 13:20:00,52.71,52.73,52.64,52.67,16428.0,52.71,52.73,52.64,52.67,16428.0
2025-03-11 13:25:00,52.69,52.69,52.62,52.63,33777.0,52.69,52.69,52.62,52.63,33777.0
2025-03-11 13:30:00,52.66,52.73,52.65,52.67,26073.0,52.66,52.73,52.65,52.67,26073.0
2025-03-11 13:35:00,52.69,52.71,52.63,52.67,23931.0,52.69,52.71,52.63,52.67,23931.0
2025-03-11 13:40:00,52.68,52.77,52.68,52.75,10404.0,52.68,52.77,52.68,52.75,10404.0
2025-03-11 13:45:00,52.74,52.86,52.74,52.77,25839.0,52.74,52.86,52.74,52.77,25839.0
2025-03-11 13:50:00,52.78,52.85,52.73,52.75,16634.0,52.78,52.85,52.73,52.75,16634.0
2025-03-11 13:55:00,52.75,52.8,52.66,52.79,28634.0,52.75,52.8,52.66,52.79,28634.0
2025-03-11 14:00:00,52.79,52.96,52.79,52.94,15473.0,52.79,52.96,52.79,52.94,15473.0
2025-03-11 14:05:00,52.94,52.94,52.88,52.9,97532.0,52.94,52.94,52.88,52.9,97532.0
2025-03-11 14:10:00,52.91,53.0,52.9,52.95,10511.0,52.91,53.0,52.9,52.95,10511.0
2025-03-11 14:15:00,52.95,53.05,52.93,53.03,27697.0,52.95,53.05,52.93,53.03,27697.0
2025-03-11 14:20:00,53.03,53.22,53.03,53.17,29566.0,53.03,53.22,53.03,53.17,29566.0
2025-03-11 14:25:00,53.18,53.18,53.08,53.11,38029.0,53.18,53.18,53.08,53.11,38029.0
2025-03-11 14:30:00,53.09,53.14,53.06,53.08,28655.0,53.09,53.14,53.06,53.08,28655.0
2025-03-11 14:35:00,53.07,53.12,53.0,53.11,75281.0,53.07,53.12,53.0,53.11,75281.0
2025-03-11 14:40:00,53.11,53.29,53.08,53.26,39411.0,53.11,53.29,53.08,53.26,39411.0
2025-03-11 14:45:00,53.27,53.27,53.17,53.23,18571.0,53.27,53.27,53.17,53.23,18571.0
2025-03-11 14:50:00,53.23,53.32,53.22,53.25,23214.0,53.23,53.32,53.22,53.25,23214.0
2025-03-11 14:55:00,53.24,53.29,53.19,53.27,29972.0,53.24,53.29,53.19,53.27,29972.0
2025-03-11 15:00:00,53.26,53.32,53.18,53.26,78736.0,53.26,53.32,53.18,53.26,78736.0
2025-03-11 15:05:00,53.26,53.41,53.25,53.32,38155.0,53.26,53.41,53.25,53.32,38155.0
2025-03-11 15:10:00,53.31,53.35,53.27,53.29,28996.0,53.31,53.35,53.27,53.29,28996.0
2025-03-11 15:15:00,53.3,53.37,53.26,53.32,145702.0,53.3,53.37,53.26,53.32,145702.0
2025-03-11 15:20:00,53.32,53.4,53.22,53.22,51481.0,53.32,53.4,53.22,53.22,51481.0
2025-03-11 15:25:00,53.22,53.28,53.21,53.23,41330.0,53.22,53.28,53.21,53.23,41330.0
2025-03-11 15:30:00,53.23,53.25,53.16,53.19,52324.0,53.23,53.25,53.16,53.19,52324.0
2025-03-11 15:35:00,53.18,53.25,53.12,53.14,41538.0,53.18,53.25,53.12,53.14,41538.0
2025-03-11 15:40:00,53.15,53.21,53.1,53.18,43869.0,53.15,53.21,53.1,53.18,43869.0
2025-03-11 15:45:00,53.18,53.24,53.11,53.23,48157.0,53.18,53.24,53.11,53.23,48157.0
2025-03-11 15:50:00,53.23,53.23,52.97,53.07,149382.0,53.23,53.23,52.97,53.07,149382.0
2025-03-11 15:55:00,53.07,53.11,52.88,52.88,407632.0,53.07,53.11,52.88,52.88,407632.0
2025-03-12 09:30:00,53.48,53.52,53.07,53.2,94912.0,53.48,53.52,53.07,53.2,94912.0
2025-03-12 09:35:00,53.2,53.2,52.94,53.02,18281.0,53.2,53.2,52.94,53.02,18281.0
2025-03-12 09:40:00,53.02,53.07,52.76,52.84,21846.0,53.02,53.07,52.76,52.84,21846.0
2025-03-12 09:45:00,52.85,53.01,52.85,52.97,21777.0,52.85,53.01,52.85,52.97,21777.0
2025-03-12 09:50:00,53.0,53.05,52.87,52.9,53284.0,53.0,53.05,52.87,52.9,53284.0
2025-03-12 09:55:00,52.88,52.92,52.72,52.75,12731.0,52.88,52.92,52.72,52.75,12731.0
2025-03-12 10:00:00,52.74,52.82,52.61,52.71,34945.0,52.74,52.82,52.61,52.71,34945.0
2025-03-12 10:05:00,52.71,52.88,52.71,52.88,19790.0,52.71,52.88,52.71,52.88,19790.0
2025-03-12 10:10:00,52.89,52.94,52.87,52.91,18671.0,52.89,52.94,52.87,52.91,18671.0
2025-03-12 10:15:00,52.9,52.9,52.8,52.84,9820.0,52.9,52.9,52.8,52.84,9820.0
2025-03-12 10:20:00,52.85,52.91,52.79,52.82,9038.0,52.85,52.91,52.79,52.82,9038.0
2025-03-12 10:25:00,52.83,52.98,52.82,52.95,7435.0,52.83,52.98,52.82,52.95,7435.0
2025-03-12 10:30:00,52.92,52.94,52.76,52.87,13239.0,52.92,52.94,52.76,52.87,13239.0
2025-03-12 10:35:00,52.86,52.88,52.8,52.82,7615.0,52.86,52.88,52.8,52.82,7615.0
2025-03-12 10:40:00,52.82,52.82,52.73,52.76,12000.0,52.82,52.82,52.73,52.76,12000.0
2025-03-12 10:45:00,52.76,52.79,52.62,52.63,10837.0,52.76,52.79,52.62,52.63,10837.0
2025-03-12 10:50:00,52.63,52.66,52.57,52.63,11858.0,52.63,52.66,52.57,52.63,11858.0
2025-03-12 10:55:00,52.61,52.61,52.46,52.48,10093.0,52.61,52.61,52.46,52.48,10093.0
2025-03-12 11:00:00,52.48,52.56,52.45,52.54,34157.0,52.48,52.56,52.45,52.54,34157.0
2025-03-12 11:05:00,52.54,52.56,52.45,52.48,13272.0,52.54,52.56,52.45,52.48,13272.0
2025-03-12 11:10:00,52.48,52.54,52.44,52.54,48701.0,52.48,52.54,52.44,52.54,48701.0
2025-03-12 11:15:00,52.54,52.61,52.48,52.61,27400.0,52.54,52.61,52.48,52.61,27400.0
2025-03-12 11:20:00,52.61,52.68,52.56,52.67,24131.0,52.61,52.68,52.56,52.67,24131.0
2025-03-12 11:25:00,52.67,52.8,52.66,52.73,18466.0,52.67,52.8,52.66,52.73,18466.0
2025-03-12 11:30:00,52.75,52.76,52.69,52.72,14221.0,52.75,52.76,52.69,52.72,14221.0
2025-03-12 11:35:00,52.72,52.8,52.72,52.77,13460.0,52.72,52.8,52.72,52.77,13460.0
2025-03-12 11:40:00,52.76,52.86,52.75,52.85,22319.0,52.76,52.86,52.75,52.85,22319.0
2025-03-12 11:45:00,52.85,52.93,52.81,52.89,30264.0,52.85,52.93,52.81,52.89,30264.0
2025-03-12 11:50:00,52.9,52.98,52.88,52.96,59156.0,52.9,52.98,52.88,52.96,59156.0
2025-03-12 11:55:00,52.96,53.02,52.9,53.02,11799.0,52.96,53.02,52.9,53.02,11799.0
2025-03-12 12:00:00,53.03,53.11,53.01,53.06,18736.0,53.03,53.11,53.01,53.06,18736.0
2025-03-12 12:05:00,53.07,53.09,53.0,53.05,28218.0,53.07,53.09,53.0,53.05,28218.0
2025-03-12 12:10:00,53.04,53.15,53.03,53.12,35344.0,53.04,53.15,53.03,53.12,35344.0
2025-03-12 12:15:00,53.12,53.12,53.02,53.1,18645.0,53.12,53.12,53.02,53.1,18645.0
2025-03-12 12:20:00,53.1,53.23,53.1,53.2,25836.0,53.1,53.23,53.1,53.2,25836.0
2025-03-12 12:25:00,53.19,53.2,53.1,53.16,14824.0,53.19,53.2,53.1,53.16,14824.0
2025-03-12 12:30:00,53.16,53.26,53.16,53.25,14916.0,53.16,53.26,53.16,53.25,14916.0
2025-03-12 12:35:00,53.25,53.26,53.18,53.19,14338.0,53.25,53.26,53.18,53.19,14338.0
2025-03-12 12:40:00,53.17,53.18,53.07,53.1,20469.0,53.17,53.18,53.07,53.1,20469.0
2025-03-12 12:45:00,53.1,53.24,53.1,53.23,20050.0,53.1,53.24,53.1,53.23,20050.0
2025-03-12 12:50:00,53.24,53.27,53.13,53.18,17116.0,53.24,53.27,53.13,53.18,17116.0
2025-03-12 12:55:00,53.19,53.2,53.05,53.07,13027.0,53.19,53.2,53.05,53.07,13027.0
2025-03-12 13:00:00,53.07,53.08,53.03,53.04,19950.0,53.07,53.08,53.03,53.04,19950.0
2025-03-12 13:05:00,53.05,53.13,53.0,53.13,18684.0,53.05,53.13,53.0,53.13,18684.0
2025-03-12 13:10:00,53.13,53.2,53.07,53.19,11978.0,53.13,53.2,53.07,53.19,11978.0
2025-03-12 13:15:00,53.18,53.21,53.14,53.17,15504.0,53.18,53.21,53.14,53.17,15504.0
2025-03-12 13:20:00,53.18,53.25,53.17,53.24,9535.0,53.18,53.25,53.17,53.24,9535.0
2025-03-12 13:25:00,53.24,53.27,53.22,53.26,16457.0,53.24,53.27,53.22,53.26,16457.0
2025-03-12 13:30:00,53.26,53.3,53.25,53.3,16083.0,53.26,53.3,53.25,53.3,16083.0
2025-03-12 13:35:00,53.3,53.33,53.26,53.27,15372.0,53.3,53.33,53.26,53.27,15372.0
2025-03-12 13:40:00,53.28,53.31,53.28,53.29,12719.0,53.28,53.31,53.28,53.29,12719.0
2025-03-12 13:45:00,53.3,53.34,53.23,53.25,14618.0,53.3,53.34,53.23,53.25,14618.0
2025-03-12 13:50:00,53.25,53.26,53.18,53.2,24076.0,53.25,53.26,53.18,53.2,24076.0
2025-03-12 13:55:00,53.2,53.2,53.01,53.01,28896.0,53.2,53.2,53.01,53.01,28896.0
2025-03-12 14:00:00,53.02,53.13,53.01,53.06,32207.0,53.02,53.13,53.01,53.06,32207.0
2025-03-12 14:05:00,53.05,53.09,53.03,53.09,13627.0,53.05,53.09,53.03,53.09,13627.0
2025-03-12 14:10:00,53.09,53.18,53.09,53.18,14741.0,53.09,53.18,53.09,53.18,14741.0
2025-03-12 14:15:00,53.17,53.18,53.14,53.16,12016.0,53.17,53.18,53.14,53.16,12016.0
2025-03-12 14:20:00,53.16,53.17,53.03,53.05,23563.0,53.16,53.17,53.03,53.05,23563.0
2025-03-12 14:25:00,53.05,53.13,53.04,53.12,20801.0,53.05,53.13,53.04,53.12,20801.0
2025-03-12 14:30:00,53.12,53.17,53.09,53.16,15745.0,53.12,53.17,53.09,53.16,15745.0
2025-03-12 14:35:00,53.17,53.18,53.13,53.17,28592.0,53.17,53.18,53.13,53.17,28592.0
2025-03-12 14:40:00,53.16,53.27,53.16,53.27,15359.0,53.16,53.27,53.16,53.27,15359.0
2025-03-12 14:45:00,53.27,53.34,53.22,53.32,18877.0,53.27,53.34,53.22,53.32,18877.0
2025-03-12 14:50:00,53.32,53.34,53.2,53.21,18344.0,53.32,53.34,53.2,53.21,18344.0
2025-03-12 14:55:00,53.2,53.24,53.13,53.22,41596.0,53.2,53.24,53.13,53.22,41596.0
2025-03-12 15:00:00,53.2,53.21,53.12,53.2,19879.0,53.2,53.21,53.12,53.2,19879.0
2025-03-12 15:05:00,53.19,53.2,53.14,53.18,33897.0,53.19,53.2,53.14,53.18,33897.0
2025-03-12 15:10:00,53.18,53.2,53.14,53.15,34750.0,53.18,53.2,53.14,53.15,34750.0
2025-03-12 15:15:00,53.14,53.21,53.09,53.2,35403.0,53.14,53.21,53.09,53.2,35403.0
2025-03-12 15:20:00,53.2,53.2,53.09,53.13,62154.0,53.2,53.2,53.09,53.13,62154.0
2025-03-12 15:25:00,53.13,53.16,53.11,53.14,43393.0,53.13,53.16,53.11,53.14,43393.0
2025-03-12 15:30:00,53.14,53.22,53.11,53.13,43259.0,53.14,53.22,53.11,53.13,43259.0
2025-03-12 15:35:00,53.12,53.13,52.99,53.05,44953.0,53.12,53.13,52.99,53.05,44953.0
2025-03-12 15:40:00,53.06,53.07,53.01,53.07,52062.0,53.06,53.07,53.01,53.07,52062.0
2025-03-12 15:45:00,53.07,53.13,53.01,53.11,58171.0,53.07,53.13,53.01,53.11,58171.0
2025-03-12 15:50:00,53.1,53.1,52.97,53.06,115933.0,53.1,53.1,52.97,53.06,115933.0
2025-03-12 15:55:00,53.07,53.18,52.99,53.01,299262.0,53.07,53.18,52.99,53.01,299262.0
2025-03-13 09:30:00,53.04,53.16,52.98,53.08,64744.0,53.04,53.16,52.98,53.08,64744.0
2025-03-13 09:35:00,53.07,53.07,52.85,52.88,23475.0,53.07,53.07,52.85,52.88,23475.0
2025-03-13 09:40:00,52.89,53.0,52.88,52.94,18585.0,52.89,53.0,52.88,52.94,18585.0
2025-03-13 09:45:00,52.95,53.06,52.91,53.0,16795.0,52.95,53.06,52.91,53.0,16795.0
2025-03-13 09:50:00,53.0,53.03,52.86,52.9,22551.0,53.0,53.03,52.86,52.9,22551.0
2025-03-13 09:55:00,52.9,53.07,52.86,52.89,112739.0,52.9,53.07,52.86,52.89,112739.0
2025-03-13 10:00:00,52.93,53.03,52.87,53.03,62496.0,52.93,53.03,52.87,53.03,62496.0
2025-03-13 10:05:00,53.04,53.21,53.04,53.18,26909.0,53.04,53.21,53.04,53.18,26909.0
2025-03-13 10:10:00,53.19,53.27,53.15,53.25,26086.0,53.19,53.27,53.15,53.25,26086.0
2025-03-13 10:15:00,53.25,53.25,53.17,53.21,10614.0,53.25,53.25,53.17,53.21,10614.0
2025-03-13 10:20:00,53.22,53.22,53.12,53.22,27032.0,53.22,53.22,53.12,53.22,27032.0
2025-03-13 10:25:00,53.22,53.25,53.07,53.08,30853.0,53.22,53.25,53.07,53.08,30853.0
2025-03-13 10:30:00,53.11,53.16,53.04,53.05,23202.0,53.11,53.16,53.04,53.05,23202.0
2025-03-13 10:35:00,53.06,53.07,52.95,52.95,21928.0,53.06,53.07,52.95,52.95,21928.0
2025-03-13 10:40:00,52.95,52.98,52.91,52.97,14759.0,52.95,52.98,52.91,52.97,14759.0
2025-03-13 10:45:00,52.97,52.99,52.86,52.87,12283.0,52.97,52.99,52.86,52.87,12283.0
2025-03-13 10:50:00,52.88,52.94,52.87,52.92,13410.0,52.88,52.94,52.87,52.92,13410.0
2025-03-13 10:55:00,52.92,52.94,52.78,52.8,58391.0,52.92,52.94,52.78,52.8,58391.0
2025-03-13 11:00:00,52.82,52.87,52.76,52.76,22195.0,52.82,52.87,52.76,52.76,22195.0
2025-03-13 11:05:00,52.77,52.81,52.63,52.64,12689.0,52.77,52.81,52.63,52.64,12689.0
2025-03-13 11:10:00,52.65,52.71,52.65,52.7,12977.0,52.65,52.71,52.65,52.7,12977.0
2025-03-13 11:15:00,52.69,52.7,52.64,52.7,9371.0,52.69,52.7,52.64,52.7,9371.0
2025-03-13 11:20:00,52.69,52.69,52.57,52.61,10850.0,52.69,52.69,52.57,52.61,10850.0
2025-03-13 11:25:00,52.63,52.63,52.54,52.57,19032.0,52.63,52.63,52.54,52.57,19032.0
2025-03-13 11:30:00,52.56,52.58,52.49,52.5,27471.0,52.56,52.58,52.49,52.5,27471.0
2025-03-13 11:35:00,52.5,52.5,52.38,52.41,33031.0,52.5,52.5,52.38,52.41,33031.0
2025-03-13 11:40:00,52.4,52.58,52.36,52.5,21804.0,52.4,52.58,52.36,52.5,21804.0
2025-03-13 11:45:00,52.5,52.57,52.48,52.56,13747.0,52.5,52.57,52.48,52.56,13747.0
2025-03-13 11:50:00,52.54,52.54,52.48,52.5,9942.0,52.54,52.54,52.48,52.5,9942.0
2025-03-13 11:55:00,52.51,52.51,52.43,52.47,14160.0,52.51,52.51,52.43,52.47,14160.0
2025-03-13 12:00:00,52.48,52.61,52.46,52.6,13067.0,52.48,52.61,52.46,52.6,13067.0
2025-03-13 12:05:00,52.6,52.61,52.48,52.57,18277.0,52.6,52.61,52.48,52.57,18277.0
2025-03-13 12:10:00,52.6,52.61,52.54,52.54,9841.0,52.6,52.61,52.54,52.54,9841.0
2025-03-13 12:15:00,52.55,52.55,52.48,52.51,10494.0,52.55,52.55,52.48,52.51,10494.0
2025-03-13 12:20:00,52.51,52.54,52.45,52.45,14893.0,52.51,52.54,52.45,52.45,14893.0
2025-03-13 12:25:00,52.45,52.49,52.43,52.48,10450.0,52.45,52.49,52.43,52.48,10450.0
2025-03-13 12:30:00,52.48,52.59,52.44,52.59,23246.0,52.48,52.59,52.44,52.59,23246.0
2025-03-13 12:35:00,52.57,52.64,52.55,52.63,7487.0,52.57,52.64,52.55,52.63,7487.0
2025-03-13 12:40:00,52.64,52.67,52.51,52.55,13516.0,52.64,52.67,52.51,52.55,13516.0
2025-03-13 12:45:00,52.55,52.57,52.4,52.46,20742.0,52.55,52.57,52.4,52.46,20742.0
2025-03-13 12:50:00,52.45,52.56,52.43,52.5,13289.0,52.45,52.56,52.43,52.5,13289.0
2025-03-13 12:55:00,52.5,52.51,52.45,52.51,12560.0,52.5,52.51,52.45,52.51,12560.0
2025-03-13 13:00:00,52.52,52.53,52.48,52.53,17843.0,52.52,52.53,52.48,52.53,17843.0
2025-03-13 13:05:00,52.55,52.57,52.46,52.48,9653.0,52.55,52.57,52.46,52.48,9653.0
2025-03-13 13:10:00,52.48,52.49,52.42,52.43,7283.0,52.48,52.49,52.42,52.43,7283.0
2025-03-13 13:15:00,52.43,52.43,52.32,52.35,18259.0,52.43,52.43,52.32,52.35,18259.0
2025-03-13 13:20:00,52.35,52.38,52.33,52.34,15100.0,52.35,52.38,52.33,52.34,15100.0
2025-03-13 13:25:00,52.34,52.36,52.3,52.35,11369.0,52.34,52.36,52.3,52.35,11369.0
2025-03-13 13:30:00,52.34,52.34,52.24,52.26,8742.0,52.34,52.34,52.24,52.26,8742.0
2025-03-13 13:35:00,52.26,52.26,52.2,52.21,12798.0,52.26,52.26,52.2,52.21,12798.0
2025-03-13 13:40:00,52.21,52.28,52.2,52.25,15544.0,52.21,52.28,52.2,52.25,15544.0
2025-03-13 13:45:00,52.24,52.25,52.2,52.22,10748.0,52.24,52.25,52.2,52.22,10748.0
2025-03-13 13:50:00,52.22,52.27,52.22,52.26,15749.0,52.22,52.27,52.22,52.26,15749.0
2025-03-13 13:55:00,52.26,52.28,52.15,52.18,11888.0,52.26,52.28,52.15,52.18,11888.0
2025-03-13 14:00:00,52.17,52.3,52.16,52.25,13781.0,52.17,52.3,52.16,52.25,13781.0
2025-03-13 14:05:00,52.26,52.35,52.25,52.29,11244.0,52.26,52.35,52.25,52.29,11244.0
2025-03-13 14:10:00,52.29,52.39,52.28,52.39,13555.0,52.29,52.39,52.28,52.39,13555.0
2025-03-13 14:15:00,52.39,52.39,52.27,52.29,19622.0,52.39,52.39,52.27,52.29,19622.0
2025-03-13 14:20:00,52.29,52.35,52.27,52.34,9535.0,52.29,52.35,52.27,52.34,9535.0
2025-03-13 14:25:00,52.33,52.37,52.32,52.35,13706.0,52.33,52.37,52.32,52.35,13706.0
2025-03-13 14:30:00,52.36,52.42,52.31,52.38,18598.0,52.36,52.42,52.31,52.38,18598.0
2025-03-13 14:35:00,52.38,52.43,52.38,52.4,9641.0,52.38,52.43,52.38,52.4,9641.0
2025-03-13 14:40:00,52.41,52.46,52.39,52.45,18313.0,52.41,52.46,52.39,52.45,18313.0
2025-03-13 14:45:00,52.46,52.49,52.43,52.46,12350.0,52.46,52.49,52.43,52.46,12350.0
2025-03-13 14:50:00,52.48,52.5,52.43,52.49,25115.0,52.48,52.5,52.43,52.49,25115.0
2025-03-13 14:55:00,52.5,52.52,52.44,52.52,12417.0,52.5,52.52,52.44,52.52,12417.0
2025-03-13 15:00:00,52.52,52.56,52.42,52.43,18737.0,52.52,52.56,52.42,52.43,18737.0
2025-03-13 15:05:00,52.42,52.42,52.35,52.36,16967.0,52.42,52.42,52.35,52.36,16967.0
2025-03-13 15:10:00,52.35,52.39,52.32,52.37,17736.0,52.35,52.39,52.32,52.37,17736.0
2025-03-13 15:15:00,52.36,52.4,52.34,52.39,15302.0,52.36,52.4,52.34,52.39,15302.0
2025-03-13 15:20:00,52.38,52.39,52.35,52.36,15858.0,52.38,52.39,52.35,52.36,15858.0
2025-03-13 15:25:00,52.36,52.36,52.22,52.25,21951.0,52.36,52.36,52.22,52.25,21951.0
2025-03-13 15:30:00,52.25,52.33,52.25,52.33,23053.0,52.25,52.33,52.25,52.33,23053.0
2025-03-13 15:35:00,52.33,52.34,52.2,52.22,22029.0,52.33,52.34,52.2,52.22,22029.0
2025-03-13 15:40:00,52.21,52.29,52.2,52.29,27130.0,52.21,52.29,52.2,52.29,27130.0
2025-03-13 15:45:00,52.29,52.37,52.28,52.33,35131.0,52.29,52.37,52.28,52.33,35131.0
2025-03-13 15:50:00,52.33,52.33,52.24,52.3,93043.0,52.33,52.33,52.24,52.3,93043.0
2025-03-13 15:55:00,52.31,52.33,52.27,52.3,204881.0,52.31,52.33,52.27,52.3,204881.0
2025-03-14 09:30:00,52.03,52.48,51.96,52.22,81635.0,52.03,52.48,51.96,52.22,81635.0
2025-03-14 09:35:00,52.23,52.46,52.22,52.3,21663.0,52.23,52.46,52.22,52.3,21663.0
2025-03-14 09:40:00,52.34,52.5,52.34,52.5,6750.0,52.34,52.5,52.34,52.5,6750.0
2025-03-14 09:45:00,52.5,52.59,52.5,52.52,13215.0,52.5,52.59,52.5,52.52,13215.0
2025-03-14 09:50:00,52.52,52.59,52.48,52.53,64455.0,52.52,52.59,52.48,52.53,64455.0
2025-03-14 09:55:00,52.52,52.54,52.41,52.5,37751.0,52.52,52.54,52.41,52.5,37751.0
2025-03-14 10:00:00,52.5,52.5,52.19,52.42,61812.0,52.5,52.5,52.19,52.42,61812.0
2025-03-14 10:05:00,52.41,52.51,52.38,52.4,21469.0,52.41,52.51,52.38,52.4,21469.0
2025-03-14 10:10:00,52.39,52.46,52.37,52.41,20396.0,52.39,52.46,52.37,52.41,20396.0
2025-03-14 10:15:00,52.42,52.44,52.37,52.4,25044.0,52.42,52.44,52.37,52.4,25044.0
2025-03-14 10:20:00,52.4,52.45,52.32,52.44,23551.0,52.4,52.45,52.32,52.44,23551.0
2025-03-14 10:25:00,52.44,52.5,52.42,52.45,57044.0,52.44,52.5,52.42,52.45,57044.0
2025-03-14 10:30:00,52.45,52.59,52.43,52.52,19424.0,52.45,52.59,52.43,52.52,19424.0
2025-03-14 10:35:00,52.52,52.63,52.49,52.63,19277.0,52.52,52.63,52.49,52.63,19277.0
2025-03-14 10:40:00,52.64,52.67,52.6,52.65,16296.0,52.64,52.67,52.6,52.65,16296.0
2025-03-14 10:45:00,52.66,52.7,52.65,52.68,23644.0,52.66,52.7,52.65,52.68,23644.0
2025-03-14 10:50:00,52.69,52.79,52.69,52.73,14906.0,52.69,52.79,52.69,52.73,14906.0
2025-03-14 10:55:00,52.72,52.81,52.67,52.8,20751.0,52.72,52.81,52.67,52.8,20751.0
2025-03-14 11:00:00,52.8,52.83,52.69,52.7,28613.0,52.8,52.83,52.69,52.7,28613.0
2025-03-14 11:05:00,52.71,52.77,52.7,52.72,17003.0,52.71,52.77,52.7,52.72,17003.0
2025-03-14 11:10:00,52.73,52.76,52.67,52.72,16070.0,52.73,52.76,52.67,52.72,16070.0
2025-03-14 11:15:00,52.72,52.77,52.7,52.75,14000.0,52.72,52.77,52.7,52.75,14000.0
2025-03-14 11:20:00,52.75,52.81,52.7,52.81,17960.0,52.75,52.81,52.7,52.81,17960.0
2025-03-14 11:25:00,52.8,52.85,52.78,52.85,36343.0,52.8,52.85,52.78,52.85,36343.0
2025-03-14 11:30:00,52.86,52.91,52.85,52.87,26001.0,52.86,52.91,52.85,52.87,26001.0
2025-03-14 11:35:00,52.87,52.9,52.84,52.9,17789.0,52.87,52.9,52.84,52.9,17789.0
2025-03-14 11:40:00,52.89,52.94,52.87,52.9,15459.0,52.89,52.94,52.87,52.9,15459.0
2025-03-14 11:45:00,52.91,52.92,52.84,52.89,13026.0,52.91,52.92,52.84,52.89,13026.0
2025-03-14 11:50:00,52.89,52.89,52.82,52.88,17477.0,52.89,52.89,52.82,52.88,17477.0
2025-03-14 11:55:00,52.88,52.95,52.85,52.87,13492.0,52.88,52.95,52.85,52.87,13492.0
2025-03-14 12:00:00,52.88,52.92,52.86,52.87,7137.0,52.88,52.92,52.86,52.87,7137.0
2025-03-14 12:05:00,52.86,52.87,52.8,52.8,6480.0,52.86,52.87,52.8,52.8,6480.0
2025-03-14 12:10:00,52.82,52.82,52.76,52.76,10282.0,52.82,52.82,52.76,52.76,10282.0
2025-03-14 12:15:00,52.76,52.76,52.61,52.62,27729.0,52.76,52.76,52.61,52.62,27729.0
2025-03-14 12:20:00,52.62,52.71,52.61,52.69,13507.0,52.62,52.71,52.61,52.69,13507.0
2025-03-14 12:25:00,52.7,52.7,52.61,52.63,12865.0,52.7,52.7,52.61,52.63,12865.0
2025-03-14 12:30:00,52.64,52.64,52.58,52.63,12391.0,52.64,52.64,52.58,52.63,12391.0
2025-03-14 12:35:00,52.62,52.76,52.62,52.67,26868.0,52.62,52.76,52.62,52.67,26868.0
2025-03-14 12:40:00,52.68,52.75,52.68,52.73,9128.0,52.68,52.75,52.68,52.73,9128.0
2025-03-14 12:45:00,52.73,52.82,52.7,52.82,22478.0,52.73,52.82,52.7,52.82,22478.0
2025-03-14 12:50:00,52.82,52.83,52.78,52.8,10075.0,52.82,52.83,52.78,52.8,10075.0
2025-03-14 12:55:00,52.8,52.8,52.75,52.79,9981.0,52.8,52.8,52.75,52.79,9981.0
2025-03-14 13:00:00,52.79,52.85,52.75,52.78,8712.0,52.79,52.85,52.75,52.78,8712.0
2025-03-14 13:05:00,52.78,52.86,52.78,52.84,6423.0,52.78,52.86,52.78,52.84,6423.0
2025-03-14 13:10:00,52.83,52.83,52.78,52.79,6252.0,52.83,52.83,52.78,52.79,6252.0
2025-03-14 13:15:00,52.79,52.87,52.78,52.82,17223.0,52.79,52.87,52.78,52.82,17223.0
2025-03-14 13:20:00,52.8,52.82,52.76,52.77,21399.0,52.8,52.82,52.76,52.77,21399.0
2025-03-14 13:25:00,52.78,52.82,52.76,52.76,15285.0,52.78,52.82,52.76,52.76,15285.0
2025-03-14 13:30:00,52.76,52.79,52.71,52.72,8368.0,52.76,52.79,52.71,52.72,8368.0
2025-03-14 13:35:00,52.73,52.76,52.66,52.71,12063.0,52.73,52.76,52.66,52.71,12063.0
2025-03-14 13:40:00,52.71,52.72,52.61,52.61,13999.0,52.71,52.72,52.61,52.61,13999.0
2025-03-14 13:45:00,52.61,52.63,52.58,52.62,11982.0,52.61,52.63,52.58,52.62,11982.0
2025-03-14 13:50:00,52.62,52.65,52.59,52.63,10403.0,52.62,52.65,52.59,52.63,10403.0
2025-03-14 13:55:00,52.63,52.64,52.6,52.61,29647.0,52.63,52.64,52.6,52.61,29647.0
2025-03-14 14:00:00,52.62,52.62,52.55,52.61,22563.0,52.62,52.62,52.55,52.61,22563.0
2025-03-14 14:05:00,52.6,52.68,52.59,52.68,7606.0,52.6,52.68,52.59,52.68,7606.0
2025-03-14 14:10:00,52.67,52.68,52.58,52.58,5021.0,52.67,52.68,52.58,52.58,5021.0
2025-03-14 14:15:00,52.59,52.63,52.57,52.62,7117.0,52.59,52.63,52.57,52.62,7117.0
2025-03-14 14:20:00,52.6,52.62,52.57,52.59,8907.0,52.6,52.62,52.57,52.59,8907.0
2025-03-14 14:25:00,52.6,52.64,52.58,52.59,12450.0,52.6,52.64,52.58,52.59,12450.0
2025-03-14 14:30:00,52.58,52.65,52.58,52.62,8915.0,52.58,52.65,52.58,52.62,8915.0
2025-03-14 14:35:00,52.64,52.7,52.63,52.7,6313.0,52.64,52.7,52.63,52.7,6313.0
2025-03-14 14:40:00,52.72,52.72,52.64,52.68,20098.0,52.72,52.72,52.64,52.68,20098.0
2025-03-14 14:45:00,52.67,52.73,52.65,52.69,16393.0,52.67,52.73,52.65,52.69,16393.0
2025-03-14 14:50:00,52.69,52.7,52.66,52.68,9629.0,52.69,52.7,52.66,52.68,9629.0
2025-03-14 14:55:00,52.67,52.67,52.58,52.59,15299.0,52.67,52.67,52.58,52.59,15299.0
2025-03-14 15:00:00,52.59,52.64,52.57,52.64,9981.0,52.59,52.64,52.57,52.64,9981.0
2025-03-14 15:05:00,52.64,52.66,52.61,52.62,21248.0,52.64,52.66,52.61,52.62,21248.0
2025-03-14 15:10:00,52.62,52.65,52.59,52.65,16080.0,52.62,52.65,52.59,52.65,16080.0
2025-03-14 15:15:00,52.65,52.69,52.63,52.66,26381.0,52.65,52.69,52.63,52.66,26381.0
2025-03-14 15:20:00,52.66,52.67,52.61,52.64,26122.0,52.66,52.67,52.61,52.64,26122.0
2025-03-14 15:25:00,52.64,52.67,52.61,52.62,20147.0,52.64,52.67,52.61,52.62,20147.0
2025-03-14 15:30:00,52.62,52.67,52.61,52.62,24590.0,52.62,52.67,52.61,52.62,24590.0
2025-03-14 15:35:00,52.62,52.62,52.55,52.57,27426.0,52.62,52.62,52.55,52.57,27426.0
2025-03-14 15:40:00,52.57,52.6,52.54,52.59,34019.0,52.57,52.6,52.54,52.59,34019.0
2025-03-14 15:45:00,52.58,52.63,52.54,52.63,24738.0,52.58,52.63,52.54,52.63,24738.0
2025-03-14 15:50:00,52.62,52.71,52.55,52.68,109816.0,52.62,52.71,52.55,52.68,109816.0
2025-03-14 15:55:00,52.68,52.74,52.61,52.63,284023.0,52.68,52.74,52.61,52.63,284023.0
2025-03-17 09:30:00,52.83,52.85,52.57,52.85,74140.0,52.83,52.85,52.57,52.85,74140.0
2025-03-17 09:35:00,52.86,53.17,52.85,53.12,5587.0,52.86,53.17,52.85,53.12,5587.0
2025-03-17 09:40:00,53.16,53.17,53.05,53.1,4293.0,53.16,53.17,53.05,53.1,4293.0
2025-03-17 09:45:00,53.12,53.21,53.04,53.04,14029.0,53.12,53.21,53.04,53.04,14029.0
2025-03-17 09:50:00,53.03,53.13,52.99,53.1,6611.0,53.03,53.13,52.99,53.1,6611.0
2025-03-17 09:55:00,53.11,53.12,52.88,52.94,9511.0,53.11,53.12,52.88,52.94,9511.0
2025-03-17 10:00:00,52.92,52.96,52.86,52.88,35992.0,52.92,52.96,52.86,52.88,35992.0
2025-03-17 10:05:00,52.91,53.04,52.9,53.02,39756.0,52.91,53.04,52.9,53.02,39756.0
2025-03-17 10:10:00,53.01,53.14,53.0,53.14,29493.0,53.01,53.14,53.0,53.14,29493.0
2025-03-17 10:15:00,53.15,53.15,53.08,53.08,18196.0,53.15,53.15,53.08,53.08,18196.0
2025-03-17 10:20:00,53.07,53.14,53.07,53.12,11069.0,53.07,53.14,53.07,53.12,11069.0
2025-03-17 10:25:00,53.13,53.15,53.07,53.07,5782.0,53.13,53.15,53.07,53.07,5782.0
2025-03-17 10:30:00,53.07,53.12,53.03,53.09,6538.0,53.07,53.12,53.03,53.09,6538.0
2025-03-17 10:35:00,53.09,53.1,53.0,53.06,22255.0,53.09,53.1,53.0,53.06,22255.0
2025-03-17 10:40:00,53.05,53.12,53.04,53.11,18837.0,53.05,53.12,53.04,53.11,18837.0
2025-03-17 10:45:00,53.1,53.1,53.05,53.09,8273.0,53.1,53.1,53.05,53.09,8273.0
2025-03-17 10:50:00,53.06,53.08,53.01,53.05,7556.0,53.06,53.08,53.01,53.05,7556.0
2025-03-17 10:55:00,53.04,53.04,53.0,53.04,5793.0,53.04,53.04,53.0,53.04,5793.0
2025-03-17 11:00:00,53.04,53.12,53.04,53.06,12862.0,53.04,53.12,53.04,53.06,12862.0
2025-03-17 11:05:00,53.08,53.1,53.01,53.08,24187.0,53.08,53.1,53.01,53.08,24187.0
2025-03-17 11:10:00,53.09,53.13,53.04,53.11,5530.0,53.09,53.13,53.04,53.11,5530.0
2025-03-17 11:15:00,53.12,53.15,53.07,53.14,9818.0,53.12,53.15,53.07,53.14,9818.0
2025-03-17 11:20:00,53.15,53.17,53.13,53.16,9375.0,53.15,53.17,53.13,53.16,9375.0
2025-03-17 11:25:00,53.16,53.17,53.1,53.11,7648.0,53.16,53.17,53.1,53.11,7648.0
2025-03-17 11:30:00,53.11,53.13,53.0,53.02,11995.0,53.11,53.13,53.0,53.02,11995.0
2025-03-17 11:35:00,53.03,53.07,53.03,53.03,8820.0,53.03,53.07,53.03,53.03,8820.0
2025-03-17 11:40:00,53.04,53.06,53.02,53.04,13564.0,53.04,53.06,53.02,53.04,13564.0
2025-03-17 11:45:00,53.03,53.11,53.02,53.1,9981.0,53.03,53.11,53.02,53.1,9981.0
2025-03-17 11:50:00,53.1,53.13,53.08,53.13,4286.0,53.1,53.13,53.08,53.13,4286.0
2025-03-17 11:55:00,53.12,53.13,53.08,53.09,7389.0,53.12,53.13,53.08,53.09,7389.0
2025-03-17 12:00:00,53.09,53.12,53.06,53.12,3797.0,53.09,53.12,53.06,53.12,3797.0
2025-03-17 12:05:00,53.13,53.23,53.13,53.21,7341.0,53.13,53.23,53.13,53.21,7341.0
2025-03-17 12:10:00,53.21,53.27,53.18,53.26,21217.0,53.21,53.27,53.18,53.26,21217.0
2025-03-17 12:15:00,53.26,53.27,53.11,53.12,38153.0,53.26,53.27,53.11,53.12,38153.0
2025-03-17 12:20:00,53.11,53.12,53.06,53.12,9178.0,53.11,53.12,53.06,53.12,9178.0
2025-03-17 12:25:00,53.12,53.14,53.1,53.1,9262.0,53.12,53.14,53.1,53.1,9262.0
2025-03-17 12:30:00,53.11,53.13,53.08,53.13,4895.0,53.11,53.13,53.08,53.13,4895.0
2025-03-17 12:35:00,53.13,53.16,53.1,53.1,10424.0,53.13,53.16,53.1,53.1,10424.0
2025-03-17 12:40:00,53.09,53.1,53.02,53.04,10230.0,53.09,53.1,53.02,53.04,10230.0
2025-03-17 12:45:00,53.04,53.11,53.03,53.11,14719.0,53.04,53.11,53.03,53.11,14719.0
2025-03-17 12:50:00,53.1,53.14,53.08,53.14,5734.0,53.1,53.14,53.08,53.14,5734.0
2025-03-17 12:55:00,53.15,53.17,53.12,53.13,6220.0,53.15,53.17,53.12,53.13,6220.0
2025-03-17 13:00:00,53.13,53.14,53.08,53.08,26674.0,53.13,53.14,53.08,53.08,26674.0
2025-03-17 13:05:00,53.09,53.17,53.08,53.16,6641.0,53.09,53.17,53.08,53.16,6641.0
2025-03-17 13:10:00,53.17,53.24,53.16,53.22,3300.0,53.17,53.24,53.16,53.22,3300.0
2025-03-17 13:15:00,53.23,53.23,53.21,53.23,3929.0,53.23,53.23,53.21,53.23,3929.0
2025-03-17 13:20:00,53.23,53.27,53.2,53.27,11156.0,53.23,53.27,53.2,53.27,11156.0
2025-03-17 13:25:00,53.26,53.28,53.23,53.27,19596.0,53.26,53.28,53.23,53.27,19596.0
2025-03-17 13:30:00,53.28,53.28,53.24,53.28,9815.0,53.28,53.28,53.24,53.28,9815.0
2025-03-17 13:35:00,53.29,53.38,53.28,53.37,16965.0,53.29,53.38,53.28,53.37,16965.0
2025-03-17 13:40:00,53.37,53.39,53.35,53.39,4472.0,53.37,53.39,53.35,53.39,4472.0
2025-03-17 13:45:00,53.39,53.4,53.34,53.39,8777.0,53.39,53.4,53.34,53.39,8777.0
2025-03-17 13:50:00,53.43,53.44,53.41,53.42,4965.0,53.43,53.44,53.41,53.42,4965.0
2025-03-17 13:55:00,53.41,53.41,53.38,53.39,10125.0,53.41,53.41,53.38,53.39,10125.0
2025-03-17 14:00:00,53.39,53.5,53.38,53.47,82465.0,53.39,53.5,53.38,53.47,82465.0
2025-03-17 14:05:00,53.47,53.53,53.46,53.52,9241.0,53.47,53.53,53.46,53.52,9241.0
2025-03-17 14:10:00,53.52,53.58,53.5,53.57,16368.0,53.52,53.58,53.5,53.57,16368.0
2025-03-17 14:15:00,53.57,53.57,53.5,53.55,12655.0,53.57,53.57,53.5,53.55,12655.0
2025-03-17 14:20:00,53.55,53.6,53.51,53.58,9984.0,53.55,53.6,53.51,53.58,9984.0
2025-03-17 14:25:00,53.57,53.64,53.57,53.63,18996.0,53.57,53.64,53.57,53.63,18996.0
2025-03-17 14:30:00,53.62,53.7,53.61,53.68,19978.0,53.62,53.7,53.61,53.68,19978.0
2025-03-17 14:35:00,53.68,53.73,53.65,53.7,18889.0,53.68,53.73,53.65,53.7,18889.0
2025-03-17 14:40:00,53.7,53.76,53.69,53.74,21750.0,53.7,53.76,53.69,53.74,21750.0
2025-03-17 14:45:00,53.75,53.8,53.73,53.79,14486.0,53.75,53.8,53.73,53.79,14486.0
2025-03-17 14:50:00,53.8,53.81,53.77,53.79,10378.0,53.8,53.81,53.77,53.79,10378.0
2025-03-17 14:55:00,53.79,53.81,53.71,53.71,22580.0,53.79,53.81,53.71,53.71,22580.0
2025-03-17 15:00:00,53.7,53.7,53.57,53.6,19806.0,53.7,53.7,53.57,53.6,19806.0
2025-03-17 15:05:00,53.6,53.67,53.6,53.65,36073.0,53.6,53.67,53.6,53.65,36073.0
2025-03-17 15:10:00,53.65,53.66,53.6,53.66,18367.0,53.65,53.66,53.6,53.66,18367.0
2025-03-17 15:15:00,53.66,53.66,53.61,53.65,20138.0,53.66,53.66,53.61,53.65,20138.0
2025-03-17 15:20:00,53.66,53.67,53.63,53.66,19495.0,53.66,53.67,53.63,53.66,19495.0
2025-03-17 15:25:00,53.65,53.67,53.63,53.66,21186.0,53.65,53.67,53.63,53.66,21186.0
2025-03-17 15:30:00,53.66,53.69,53.63,53.64,30109.0,53.66,53.69,53.63,53.64,30109.0
2025-03-17 15:35:00,53.63,53.69,53.61,53.67,29898.0,53.63,53.69,53.61,53.67,29898.0
2025-03-17 15:40:00,53.66,53.73,53.66,53.73,20891.0,53.66,53.73,53.66,53.73,20891.0
2025-03-17 15:45:00,53.73,53.75,53.7,53.74,30098.0,53.73,53.75,53.7,53.74,30098.0
2025-03-17 15:50:00,53.74,53.79,53.68,53.75,116315.0,53.74,53.79,53.68,53.75,116315.0
2025-03-17 15:55:00,53.73,53.84,53.73,53.74,300504.0,53.73,53.84,53.73,53.74,300504.0
2025-03-18 09:30:00,53.48,53.62,53.4,53.54,80771.0,53.48,53.62,53.4,53.54,80771.0
2025-03-18 09:35:00,53.54,53.58,53.23,53.23,7979.0,53.54,53.58,53.23,53.23,7979.0
2025-03-18 09:40:00,53.24,53.36,53.17,53.17,7814.0,53.24,53.36,53.17,53.17,7814.0
2025-03-18 09:45:00,53.15,53.3,53.12,53.3,21231.0,53.15,53.3,53.12,53.3,21231.0
2025-03-18 09:50:00,53.27,53.28,53.17,53.18,28113.0,53.27,53.28,53.17,53.18,28113.0
2025-03-18 09:55:00,53.18,53.23,53.13,53.14,12754.0,53.18,53.23,53.13,53.14,12754.0
2025-03-18 10:00:00,53.13,53.21,53.11,53.15,16599.0,53.13,53.21,53.11,53.15,16599.0
2025-03-18 10:05:00,53.15,53.15,52.96,53.03,19675.0,53.15,53.15,52.96,53.03,19675.0
2025-03-18 10:10:00,53.02,53.05,52.95,52.99,22339.0,53.02,53.05,52.95,52.99,22339.0
2025-03-18 10:15:00,52.98,52.98,52.89,52.89,29834.0,52.98,52.98,52.89,52.89,29834.0
2025-03-18 10:20:00,52.9,52.96,52.82,52.84,69198.0,52.9,52.96,52.82,52.84,69198.0
2025-03-18 10:25:00,52.84,52.89,52.79,52.83,52877.0,52.84,52.89,52.79,52.83,52877.0
2025-03-18 10:30:00,52.82,52.86,52.81,52.82,25968.0,52.82,52.86,52.81,52.82,25968.0
2025-03-18 10:35:00,52.82,52.91,52.75,52.91,58564.0,52.82,52.91,52.75,52.91,58564.0
2025-03-18 10:40:00,52.89,52.92,52.79,52.8,15066.0,52.89,52.92,52.79,52.8,15066.0
2025-03-18 10:45:00,52.79,52.81,52.73,52.81,17348.0,52.79,52.81,52.73,52.81,17348.0
2025-03-18 10:50:00,52.81,52.84,52.79,52.8,14633.0,52.81,52.84,52.79,52.8,14633.0
2025-03-18 10:55:00,52.8,52.84,52.75,52.78,18871.0,52.8,52.84,52.75,52.78,18871.0
2025-03-18 11:00:00,52.79,52.8,52.63,52.69,18384.0,52.79,52.8,52.63,52.69,18384.0
2025-03-18 11:05:00,52.68,52.68,52.59,52.62,10641.0,52.68,52.68,52.59,52.62,10641.0
2025-03-18 11:10:00,52.63,52.63,52.56,52.58,14186.0,52.63,52.63,52.56,52.58,14186.0
2025-03-18 11:15:00,52.59,52.6,52.53,52.6,8015.0,52.59,52.6,52.53,52.6,8015.0
2025-03-18 11:20:00,52.6,52.61,52.55,52.55,7352.0,52.6,52.61,52.55,52.55,7352.0
2025-03-18 11:25:00,52.55,52.65,52.55,52.6,11074.0,52.55,52.65,52.55,52.6,11074.0
2025-03-18 11:30:00,52.59,52.6,52.49,52.5,20836.0,52.59,52.6,52.49,52.5,20836.0
2025-03-18 11:35:00,52.5,52.54,52.47,52.54,14542.0,52.5,52.54,52.47,52.54,14542.0
2025-03-18 11:40:00,52.55,52.58,52.49,52.52,15309.0,52.55,52.58,52.49,52.52,15309.0
2025-03-18 11:45:00,52.52,52.53,52.45,52.48,7601.0,52.52,52.53,52.45,52.48,7601.0
2025-03-18 11:50:00,52.47,52.47,52.38,52.41,13927.0,52.47,52.47,52.38,52.41,13927.0
2025-03-18 11:55:00,52.42,52.5,52.41,52.5,10348.0,52.42,52.5,52.41,52.5,10348.0
2025-03-18 12:00:00,52.49,52.59,52.46,52.59,22853.0,52.49,52.59,52.46,52.59,22853.0
2025-03-18 12:05:00,52.59,52.63,52.56,52.57,6819.0,52.59,52.63,52.56,52.57,6819.0
2025-03-18 12:10:00,52.57,52.67,52.56,52.66,8433.0,52.57,52.67,52.56,52.66,8433.0
2025-03-18 12:15:00,52.68,52.73,52.66,52.72,27714.0,52.68,52.73,52.66,52.72,27714.0
2025-03-18 12:20:00,52.72,52.76,52.71,52.76,14156.0,52.72,52.76,52.71,52.76,14156.0
2025-03-18 12:25:00,52.75,52.85,52.75,52.85,8588.0,52.75,52.85,52.75,52.85,8588.0
2025-03-18 12:30:00,52.85,52.86,52.76,52.77,9135.0,52.85,52.86,52.76,52.77,9135.0
2025-03-18 12:35:00,52.77,52.81,52.73,52.78,12406.0,52.77,52.81,52.73,52.78,12406.0
2025-03-18 12:40:00,52.78,52.8,52.68,52.7,36120.0,52.78,52.8,52.68,52.7,36120.0
2025-03-18 12:45:00,52.7,52.71,52.64,52.67,14825.0,52.7,52.71,52.64,52.67,14825.0
2025-03-18 12:50:00,52.66,52.67,52.6,52.63,13331.0,52.66,52.67,52.6,52.63,13331.0
2025-03-18 12:55:00,52.64,52.73,52.64,52.7,9859.0,52.64,52.73,52.64,52.7,9859.0
2025-03-18 13:00:00,52.68,52.71,52.67,52.68,7252.0,52.68,52.71,52.67,52.68,7252.0
2025-03-18 13:05:00,52.68,52.7,52.63,52.65,7701.0,52.68,52.7,52.63,52.65,7701.0
2025-03-18 13:10:00,52.65,52.79,52.64,52.79,7548.0,52.65,52.79,52.64,52.79,7548.0
2025-03-18 13:15:00,52.79,52.82,52.69,52.74,42833.0,52.79,52.82,52.69,52.74,42833.0
2025-03-18 13:20:00,52.75,52.79,52.72,52.79,13321.0,52.75,52.79,52.72,52.79,13321.0
2025-03-18 13:25:00,52.8,52.84,52.77,52.8,7589.0,52.8,52.84,52.77,52.8,7589.0
2025-03-18 13:30:00,52.8,52.84,52.77,52.84,8377.0,52.8,52.84,52.77,52.84,8377.0
2025-03-18 13:35:00,52.84,52.92,52.83,52.88,7022.0,52.84,52.92,52.83,52.88,7022.0
2025-03-18 13:40:00,52.88,52.9,52.86,52.88,9083.0,52.88,52.9,52.86,52.88,9083.0
2025-03-18 13:45:00,52.88,52.92,52.87,52.9,8208.0,52.88,52.92,52.87,52.9,8208.0
2025-03-18 13:50:00,52.91,52.94,52.9,52.9,5665.0,52.91,52.94,52.9,52.9,5665.0
2025-03-18 13:55:00,52.89,52.9,52.83,52.85,9917.0,52.89,52.9,52.83,52.85,9917.0
2025-03-18 14:00:00,52.84,52.87,52.77,52.8,8830.0,52.84,52.87,52.77,52.8,8830.0
2025-03-18 14:05:00,52.8,52.84,52.79,52.84,6962.0,52.8,52.84,52.79,52.84,6962.0
2025-03-18 14:10:00,52.84,52.84,52.79,52.8,13563.0,52.84,52.84,52.79,52.8,13563.0
2025-03-18 14:15:00,52.8,52.81,52.74,52.76,14667.0,52.8,52.81,52.74,52.76,14667.0
2025-03-18 14:20:00,52.76,52.87,52.76,52.82,8165.0,52.76,52.87,52.76,52.82,8165.0
2025-03-18 14:25:00,52.82,52.87,52.75,52.76,26650.0,52.82,52.87,52.75,52.76,26650.0
2025-03-18 14:30:00,52.76,52.82,52.76,52.79,24040.0,52.76,52.82,52.76,52.79,24040.0
2025-03-18 14:35:00,52.81,52.89,52.81,52.88,8218.0,52.81,52.89,52.81,52.88,8218.0
2025-03-18 14:40:00,52.87,52.87,52.77,52.79,15275.0,52.87,52.87,52.77,52.79,15275.0
2025-03-18 14:45:00,52.79,52.87,52.78,52.83,12440.0,52.79,52.87,52.78,52.83,12440.0
2025-03-18 14:50:00,52.85,52.94,52.83,52.88,25890.0,52.85,52.94,52.83,52.88,25890.0
2025-03-18 14:55:00,52.88,52.92,52.85,52.9,23131.0,52.88,52.92,52.85,52.9,23131.0
2025-03-18 15:00:00,52.89,52.89,52.82,52.82,12783.0,52.89,52.89,52.82,52.82,12783.0
2025-03-18 15:05:00,52.8,52.82,52.78,52.79,15702.0,52.8,52.82,52.78,52.79,15702.0
2025-03-18 15:10:00,52.79,52.83,52.78,52.82,57786.0,52.79,52.83,52.78,52.82,57786.0
2025-03-18 15:15:00,52.82,52.88,52.8,52.85,18283.0,52.82,52.88,52.8,52.85,18283.0
2025-03-18 15:20:00,52.86,52.89,52.83,52.89,18546.0,52.86,52.89,52.83,52.89,18546.0
2025-03-18 15:25:00,52.89,52.91,52.82,52.84,20182.0,52.89,52.91,52.82,52.84,20182.0
2025-03-18 15:30:00,52.84,52.89,52.84,52.84,37957.0,52.84,52.89,52.84,52.84,37957.0
2025-03-18 15:35:00,52.84,52.84,52.77,52.8,38705.0,52.84,52.84,52.77,52.8,38705.0
2025-03-18 15:40:00,52.8,52.82,52.74,52.76,49601.0,52.8,52.82,52.74,52.76,49601.0
2025-03-18 15:45:00,52.75,52.76,52.66,52.68,76677.0,52.75,52.76,52.66,52.68,76677.0
2025-03-18 15:50:00,52.68,52.74,52.67,52.73,173813.0,52.68,52.74,52.67,52.73,173813.0
2025-03-18 15:55:00,52.73,52.92,52.72,52.91,319276.0,52.73,52.92,52.72,52.91,319276.0
2025-03-19 09:30:00,53.13,53.26,53.0,53.15,78058.0,53.13,53.26,53.0,53.15,78058.0
2025-03-19 09:35:00,53.15,53.23,53.04,53.22,10342.0,53.15,53.23,53.04,53.22,10342.0
2025-03-19 09:40:00,53.23,53.3,53.08,53.16,15533.0,53.23,53.3,53.08,53.16,15533.0
2025-03-19 09:45:00,53.2,53.45,53.2,53.36,19674.0,53.2,53.45,53.2,53.36,19674.0
2025-03-19 09:50:00,53.38,53.44,53.36,53.41,7490.0,53.38,53.44,53.36,53.41,7490.0
2025-03-19 09:55:00,53.45,53.51,53.42,53.47,15777.0,53.45,53.51,53.42,53.47,15777.0
2025-03-19 10:00:00,53.5,53.56,53.47,53.51,18404.0,53.5,53.56,53.47,53.51,18404.0
2025-03-19 10:05:00,53.5,53.64,53.5,53.64,20167.0,53.5,53.64,53.5,53.64,20167.0
2025-03-19 10:10:00,53.64,53.67,53.58,53.64,24673.0,53.64,53.67,53.58,53.64,24673.0
2025-03-19 10:15:00,53.63,53.7,53.62,53.7,11341.0,53.63,53.7,53.62,53.7,11341.0
2025-03-19 10:20:00,53.7,53.76,53.64,53.64,90298.0,53.7,53.76,53.64,53.64,90298.0
2025-03-19 10:25:00,53.62,53.77,53.6,53.74,23263.0,53.62,53.77,53.6,53.74,23263.0
2025-03-19 10:30:00,53.75,53.76,53.67,53.67,9790.0,53.75,53.76,53.67,53.67,9790.0
2025-03-19 10:35:00,53.68,53.68,53.63,53.68,10434.0,53.68,53.68,53.63,53.68,10434.0
2025-03-19 10:40:00,53.69,53.71,53.66,53.67,12587.0,53.69,53.71,53.66,53.67,12587.0
2025-03-19 10:45:00,53.68,53.72,53.66,53.7,18919.0,53.68,53.72,53.66,53.7,18919.0
2025-03-19 10:50:00,53.71,53.71,53.57,53.58,8587.0,53.71,53.71,53.57,53.58,8587.0
2025-03-19 10:55:00,53.58,53.63,53.55,53.62,13099.0,53.58,53.63,53.55,53.62,13099.0
2025-03-19 11:00:00,53.61,53.65,53.6,53.62,8087.0,53.61,53.65,53.6,53.62,8087.0
2025-03-19 11:05:00,53.61,53.61,53.53,53.61,15962.0,53.61,53.61,53.53,53.61,15962.0
2025-03-19 11:10:00,53.61,53.65,53.58,53.65,13746.0,53.61,53.65,53.58,53.65,13746.0
2025-03-19 11:15:00,53.65,53.65,53.53,53.57,11594.0,53.65,53.65,53.53,53.57,11594.0
2025-03-19 11:20:00,53.57,53.66,53.56,53.64,8369.0,53.57,53.66,53.56,53.64,8369.0
2025-03-19 11:25:00,53.64,53.65,53.6,53.62,8681.0,53.64,53.65,53.6,53.62,8681.0
2025-03-19 11:30:00,53.61,53.63,53.56,53.62,7983.0,53.61,53.63,53.56,53.62,7983.0
2025-03-19 11:35:00,53.62,53.65,53.6,53.63,4422.0,53.62,53.65,53.6,53.63,4422.0
2025-03-19 11:40:00,53.64,53.67,53.61,53.66,19699.0,53.64,53.67,53.61,53.66,19699.0
2025-03-19 11:45:00,53.66,53.67,53.57,53.66,34339.0,53.66,53.67,53.57,53.66,34339.0
2025-03-19 11:50:00,53.66,53.79,53.66,53.77,26689.0,53.66,53.79,53.66,53.77,26689.0
2025-03-19 11:55:00,53.76,53.78,53.71,53.71,95461.0,53.76,53.78,53.71,53.71,95461.0
2025-03-19 12:00:00,53.72,53.76,53.7,53.73,15595.0,53.72,53.76,53.7,53.73,15595.0
2025-03-19 12:05:00,53.74,53.8,53.74,53.77,8708.0,53.74,53.8,53.74,53.77,8708.0
2025-03-19 12:10:00,53.77,53.81,53.74,53.8,15639.0,53.77,53.81,53.74,53.8,15639.0
2025-03-19 12:15:00,53.79,53.82,53.78,53.82,10629.0,53.79,53.82,53.78,53.82,10629.0
2025-03-19 12:20:00,53.81,53.84,53.79,53.82,8415.0,53.81,53.84,53.79,53.82,8415.0
2025-03-19 12:25:00,53.82,53.87,53.8,53.87,10570.0,53.82,53.87,53.8,53.87,10570.0
2025-03-19 12:30:00,53.87,53.88,53.77,53.79,20960.0,53.87,53.88,53.77,53.79,20960.0
2025-03-19 12:35:00,53.79,53.81,53.77,53.8,6862.0,53.79,53.81,53.77,53.8,6862.0
2025-03-19 12:40:00,53.8,53.8,53.77,53.79,4498.0,53.8,53.8,53.77,53.79,4498.0
2025-03-19 12:45:00,53.8,53.86,53.79,53.83,16751.0,53.8,53.86,53.79,53.83,16751.0
2025-03-19 12:50:00,53.83,53.83,53.79,53.81,8750.0,53.83,53.83,53.79,53.81,8750.0
2025-03-19 12:55:00,53.81,53.81,53.73,53.77,8602.0,53.81,53.81,53.73,53.77,8602.0
2025-03-19 13:00:00,53.78,53.79,53.73,53.73,20558.0,53.78,53.79,53.73,53.73,20558.0
2025-03-19 13:05:00,53.74,53.75,53.7,53.73,12779.0,53.74,53.75,53.7,53.73,12779.0
2025-03-19 13:10:00,53.73,53.73,53.67,53.68,16686.0,53.73,53.73,53.67,53.68,16686.0
2025-03-19 13:15:00,53.68,53.71,53.66,53.67,17277.0,53.68,53.71,53.66,53.67,17277.0
2025-03-19 13:20:00,53.67,53.67,53.63,53.63,6405.0,53.67,53.67,53.63,53.63,6405.0
2025-03-19 13:25:00,53.64,53.64,53.58,53.59,9966.0,53.64,53.64,53.58,53.59,9966.0
2025-03-19 13:30:00,53.59,53.59,53.53,53.54,11354.0,53.59,53.59,53.53,53.54,11354.0
2025-03-19 13:35:00,53.55,53.62,53.54,53.61,38273.0,53.55,53.62,53.54,53.61,38273.0
2025-03-19 13:40:00,53.62,53.63,53.56,53.56,14816.0,53.62,53.63,53.56,53.56,14816.0
2025-03-19 13:45:00,53.56,53.57,53.44,53.44,12042.0,53.56,53.57,53.44,53.44,12042.0
2025-03-19 13:50:00,53.45,53.52,53.45,53.52,11137.0,53.45,53.52,53.45,53.52,11137.0
2025-03-19 13:55:00,53.51,53.57,53.5,53.52,12235.0,53.51,53.57,53.5,53.52,12235.0
2025-03-19 14:00:00,53.51,53.74,53.44,53.65,31359.0,53.51,53.74,53.44,53.65,31359.0
2025-03-19 14:05:00,53.63,53.66,53.56,53.63,15914.0,53.63,53.66,53.56,53.63,15914.0
2025-03-19 14:10:00,53.65,53.73,53.65,53.69,17130.0,53.65,53.73,53.65,53.69,17130.0
2025-03-19 14:15:00,53.7,53.74,53.69,53.73,11526.0,53.7,53.74,53.69,53.73,11526.0
2025-03-19 14:20:00,53.72,53.72,53.64,53.67,27988.0,53.72,53.72,53.64,53.67,27988.0
2025-03-19 14:25:00,53.66,53.68,53.59,53.6,117665.0,53.66,53.68,53.59,53.6,117665.0
2025-03-19 14:30:00,53.61,53.85,53.61,53.74,28224.0,53.61,53.85,53.61,53.74,28224.0
2025-03-19 14:35:00,53.74,53.84,53.72,53.73,14470.0,53.74,53.84,53.72,53.73,14470.0
2025-03-19 14:40:00,53.73,53.94,53.71,53.93,16298.0,53.73,53.94,53.71,53.93,16298.0
2025-03-19 14:45:00,53.92,54.0,53.9,53.95,26515.0,53.92,54.0,53.9,53.95,26515.0
2025-03-19 14:50:00,53.96,54.02,53.95,53.99,140933.0,53.96,54.02,53.95,53.99,140933.0
2025-03-19 14:55:00,53.99,54.1,53.96,54.1,27419.0,53.99,54.1,53.96,54.1,27419.0
2025-03-19 15:00:00,54.1,54.21,54.09,54.19,23586.0,54.1,54.21,54.09,54.19,23586.0
2025-03-19 15:05:00,54.19,54.35,54.18,54.35,20704.0,54.19,54.35,54.18,54.35,20704.0
2025-03-19 15:10:00,54.35,54.37,54.21,54.27,26654.0,54.35,54.37,54.21,54.27,26654.0
2025-03-19 15:15:00,54.28,54.3,54.22,54.22,28419.0,54.28,54.3,54.22,54.22,28419.0
2025-03-19 15:20:00,54.22,54.22,54.05,54.11,27454.0,54.22,54.22,54.05,54.11,27454.0
2025-03-19 15:25:00,54.11,54.11,53.92,53.98,21865.0,54.11,54.11,53.92,53.98,21865.0
2025-03-19 15:30:00,53.98,54.09,53.95,54.05,37043.0,53.98,54.09,53.95,54.05,37043.0
2025-03-19 15:35:00,54.05,54.07,53.96,54.03,26406.0,54.05,54.07,53.96,54.03,26406.0
2025-03-19 15:40:00,54.04,54.1,54.01,54.1,34666.0,54.04,54.1,54.01,54.1,34666.0
2025-03-19 15:45:00,54.09,54.11,53.94,53.97,59812.0,54.09,54.11,53.94,53.97,59812.0
2025-03-19 15:50:00,53.96,53.96,53.78,53.89,139942.0,53.96,53.96,53.78,53.89,139942.0
2025-03-19 15:55:00,53.88,53.91,53.76,53.89,224891.0,53.88,53.91,53.76,53.89,224891.0
2025-03-20 09:30:00,53.63,53.71,53.54,53.65,33914.0,53.63,53.71,53.54,53.65,33914.0
2025-03-20 09:35:00,53.69,53.74,53.6,53.6,5902.0,53.69,53.74,53.6,53.6,5902.0
2025-03-20 09:40:00,53.61,53.78,53.59,53.78,7933.0,53.61,53.78,53.59,53.78,7933.0
2025-03-20 09:45:00,53.76,53.76,53.68,53.7,4262.0,53.76,53.76,53.68,53.7,4262.0
2025-03-20 09:50:00,53.7,53.83,53.7,53.83,3008.0,53.7,53.83,53.7,53.83,3008.0
2025-03-20 09:55:00,53.85,53.95,53.84,53.91,17034.0,53.85,53.95,53.84,53.91,17034.0
2025-03-20 10:00:00,53.91,54.02,53.91,54.01,24563.0,53.91,54.02,53.91,54.01,24563.0
2025-03-20 10:05:00,54.01,54.05,53.91,53.91,29348.0,54.01,54.05,53.91,53.91,29348.0
2025-03-20 10:10:00,53.91,53.94,53.88,53.92,6530.0,53.91,53.94,53.88,53.92,6530.0
2025-03-20 10:15:00,53.91,53.94,53.87,53.9,23501.0,53.91,53.94,53.87,53.9,23501.0
2025-03-20 10:20:00,53.9,54.02,53.9,54.02,5114.0,53.9,54.02,53.9,54.02,5114.0
2025-03-20 10:25:00,54.03,54.13,54.03,54.08,10468.0,54.03,54.13,54.03,54.08,10468.0
2025-03-20 10:30:00,54.09,54.09,54.0,54.03,11113.0,54.09,54.09,54.0,54.03,11113.0
2025-03-20 10:35:00,54.02,54.06,53.99,54.01,6328.0,54.02,54.06,53.99,54.01,6328.0
2025-03-20 10:40:00,54.02,54.09,54.01,54.07,3945.0,54.02,54.09,54.01,54.07,3945.0
2025-03-20 10:45:00,54.08,54.1,54.06,54.07,5753.0,54.08,54.1,54.06,54.07,5753.0
2025-03-20 10:50:00,54.07,54.07,54.02,54.04,6322.0,54.07,54.07,54.02,54.04,6322.0
2025-03-20 10:55:00,54.03,54.05,53.97,54.01,18210.0,54.03,54.05,53.97,54.01,18210.0
2025-03-20 11:00:00,54.01,54.01,53.91,53.97,14887.0,54.01,54.01,53.91,53.97,14887.0
2025-03-20 11:05:00,53.97,54.02,53.93,54.02,6874.0,53.97,54.02,53.93,54.02,6874.0
2025-03-20 11:10:00,54.03,54.04,54.0,54.01,5670.0,54.03,54.04,54.0,54.01,5670.0
2025-03-20 11:15:00,54.01,54.01,53.94,53.95,9152.0,54.01,54.01,53.94,53.95,9152.0
2025-03-20 11:20:00,53.95,53.98,53.93,53.96,4433.0,53.95,53.98,53.93,53.96,4433.0
2025-03-20 11:25:00,53.96,54.0,53.96,53.99,3952.0,53.96,54.0,53.96,53.99,3952.0
2025-03-20 11:30:00,54.0,54.0,53.95,53.96,27987.0,54.0,54.0,53.95,53.96,27987.0
2025-03-20 11:35:00,53.97,53.98,53.88,53.91,10906.0,53.97,53.98,53.88,53.91,10906.0
2025-03-20 11:40:00,53.92,53.99,53.92,53.98,4813.0,53.92,53.99,53.92,53.98,4813.0
2025-03-20 11:45:00,53.95,54.02,53.93,54.0,8154.0,53.95,54.02,53.93,54.0,8154.0
2025-03-20 11:50:00,54.0,54.03,53.99,54.02,6405.0,54.0,54.03,53.99,54.02,6405.0
2025-03-20 11:55:00,54.01,54.01,53.98,53.98,17582.0,54.01,54.01,53.98,53.98,17582.0
2025-03-20 12:00:00,53.98,54.04,53.96,53.97,20328.0,53.98,54.04,53.96,53.97,20328.0
2025-03-20 12:05:00,53.96,54.01,53.93,54.0,28974.0,53.96,54.01,53.93,54.0,28974.0
2025-03-20 12:10:00,54.01,54.02,53.94,54.0,8037.0,54.01,54.02,53.94,54.0,8037.0
2025-03-20 12:15:00,54.01,54.01,53.94,53.96,9789.0,54.01,54.01,53.94,53.96,9789.0
2025-03-20 12:20:00,53.97,53.97,53.88,53.89,16583.0,53.97,53.97,53.88,53.89,16583.0
2025-03-20 12:25:00,53.88,53.88,53.73,53.73,10775.0,53.88,53.88,53.73,53.73,10775.0
2025-03-20 12:30:00,53.75,53.77,53.71,53.73,24040.0,53.75,53.77,53.71,53.73,24040.0
2025-03-20 12:35:00,53.73,53.79,53.72,53.79,18057.0,53.73,53.79,53.72,53.79,18057.0
2025-03-20 12:40:00,53.79,53.79,53.74,53.76,33449.0,53.79,53.79,53.74,53.76,33449.0
2025-03-20 12:45:00,53.77,53.8,53.75,53.75,5140.0,53.77,53.8,53.75,53.75,5140.0
2025-03-20 12:50:00,53.75,53.81,53.75,53.8,7968.0,53.75,53.81,53.75,53.8,7968.0
2025-03-20 12:55:00,53.8,53.8,53.73,53.75,4135.0,53.8,53.8,53.73,53.75,4135.0
2025-03-20 13:00:00,53.76,53.77,53.74,53.77,10620.0,53.76,53.77,53.74,53.77,10620.0
2025-03-20 13:05:00,53.78,53.8,53.71,53.75,80264.0,53.78,53.8,53.71,53.75,80264.0
2025-03-20 13:10:00,53.74,53.75,53.72,53.75,6083.0,53.74,53.75,53.72,53.75,6083.0
2025-03-20 13:15:00,53.75,53.76,53.71,53.76,25129.0,53.75,53.76,53.71,53.76,25129.0
2025-03-20 13:20:00,53.77,53.78,53.64,53.65,24778.0,53.77,53.78,53.64,53.65,24778.0
2025-03-20 13:25:00,53.64,53.65,53.57,53.59,17948.0,53.64,53.65,53.57,53.59,17948.0
2025-03-20 13:30:00,53.58,53.67,53.57,53.64,28828.0,53.58,53.67,53.57,53.64,28828.0
2025-03-20 13:35:00,53.65,53.69,53.63,53.69,22058.0,53.65,53.69,53.63,53.69,22058.0
2025-03-20 13:40:00,53.69,53.7,53.66,53.69,12580.0,53.69,53.7,53.66,53.69,12580.0
2025-03-20 13:45:00,53.7,53.82,53.69,53.82,93754.0,53.7,53.82,53.69,53.82,93754.0
2025-03-20 13:50:00,53.82,53.9,53.82,53.82,31156.0,53.82,53.9,53.82,53.82,31156.0
2025-03-20 13:55:00,53.82,53.82,53.76,53.79,24481.0,53.82,53.82,53.76,53.79,24481.0
2025-03-20 14:00:00,53.79,53.83,53.78,53.81,11765.0,53.79,53.83,53.78,53.81,11765.0
2025-03-20 14:05:00,53.81,53.87,53.8,53.82,17902.0,53.81,53.87,53.8,53.82,17902.0
2025-03-20 14:10:00,53.81,53.9,53.81,53.85,14147.0,53.81,53.9,53.81,53.85,14147.0
2025-03-20 14:15:00,53.86,53.89,53.84,53.87,14755.0,53.86,53.89,53.84,53.87,14755.0
2025-03-20 14:20:00,53.87,53.87,53.81,53.84,10303.0,53.87,53.87,53.81,53.84,10303.0
2025-03-20 14:25:00,53.84,53.84,53.72,53.73,29731.0,53.84,53.84,53.72,53.73,29731.0
2025-03-20 14:30:00,53.73,53.75,53.66,53.73,34028.0,53.73,53.75,53.66,53.73,34028.0
2025-03-20 14:35:00,53.74,53.81,53.74,53.79,12942.0,53.74,53.81,53.74,53.79,12942.0
2025-03-20 14:40:00,53.78,53.81,53.78,53.79,15159.0,53.78,53.81,53.78,53.79,15159.0
2025-03-20 14:45:00,53.79,53.84,53.78,53.84,13809.0,53.79,53.84,53.78,53.84,13809.0
2025-03-20 14:50:00,53.83,53.93,53.83,53.92,12523.0,53.83,53.93,53.83,53.92,12523.0
2025-03-20 14:55:00,53.93,53.93,53.87,53.88,42413.0,53.93,53.93,53.87,53.88,42413.0
2025-03-20 15:00:00,53.89,53.95,53.86,53.93,18632.0,53.89,53.95,53.86,53.93,18632.0
2025-03-20 15:05:00,53.93,53.95,53.89,53.9,16481.0,53.93,53.95,53.89,53.9,16481.0
2025-03-20 15:10:00,53.9,53.94,53.89,53.93,14165.0,53.9,53.94,53.89,53.93,14165.0
2025-03-20 15:15:00,53.92,53.98,53.92,53.97,14037.0,53.92,53.98,53.92,53.97,14037.0
2025-03-20 15:20:00,53.97,54.06,53.97,54.03,15879.0,53.97,54.06,53.97,54.03,15879.0
2025-03-20 15:25:00,54.02,54.02,53.87,53.88,17760.0,54.02,54.02,53.87,53.88,17760.0
2025-03-20 15:30:00,53.87,53.93,53.86,53.9,19561.0,53.87,53.93,53.86,53.9,19561.0
2025-03-20 15:35:00,53.9,53.93,53.82,53.85,28814.0,53.9,53.93,53.82,53.85,28814.0
2025-03-20 15:40:00,53.84,53.91,53.84,53.88,26533.0,53.84,53.91,53.84,53.88,26533.0
2025-03-20 15:45:00,53.89,53.96,53.89,53.94,25219.0,53.89,53.96,53.89,53.94,25219.0
2025-03-20 15:50:00,53.94,53.96,53.88,53.92,75493.0,53.94,53.96,53.88,53.92,75493.0
2025-03-20 15:55:00,53.93,54.0,53.82,53.85,225830.0,53.93,54.0,53.82,53.85,225830.0
2025-03-21 09:30:00,53.16,53.44,53.15,53.35,779024.0,53.16,53.44,53.15,53.35,779024.0
2025-03-21 09:35:00,53.34,53.36,53.21,53.28,40378.0,53.34,53.36,53.21,53.28,40378.0
2025-03-21 09:40:00,53.28,53.58,53.28,53.56,20762.0,53.28,53.58,53.28,53.56,20762.0
2025-03-21 09:45:00,53.57,53.57,53.41,53.5,21556.0,53.57,53.57,53.41,53.5,21556.0
2025-03-21 09:50:00,53.48,53.58,53.44,53.56,19077.0,53.48,53.58,53.44,53.56,19077.0
2025-03-21 09:55:00,53.55,53.56,53.48,53.51,30420.0,53.55,53.56,53.48,53.51,30420.0
2025-03-21 10:00:00,53.48,53.48,53.31,53.34,79926.0,53.48,53.48,53.31,53.34,79926.0
2025-03-21 10:05:00,53.35,53.37,53.13,53.13,18683.0,53.35,53.37,53.13,53.13,18683.0
2025-03-21 10:10:00,53.13,53.14,53.06,53.09,36222.0,53.13,53.14,53.06,53.09,36222.0
2025-03-21 10:15:00,53.1,53.24,53.1,53.21,11161.0,53.1,53.24,53.1,53.21,11161.0
2025-03-21 10:20:00,53.22,53.31,53.2,53.31,9887.0,53.22,53.31,53.2,53.31,9887.0
2025-03-21 10:25:00,53.31,53.41,53.31,53.38,9283.0,53.31,53.41,53.31,53.38,9283.0
2025-03-21 10:30:00,53.38,53.42,53.36,53.41,20084.0,53.38,53.42,53.36,53.41,20084.0
2025-03-21 10:35:00,53.41,53.41,53.29,53.31,25214.0,53.41,53.41,53.29,53.31,25214.0
2025-03-21 10:40:00,53.3,53.38,53.27,53.3,4910.0,53.3,53.38,53.27,53.3,4910.0
2025-03-21 10:45:00,53.3,53.38,53.3,53.37,9306.0,53.3,53.38,53.3,53.37,9306.0
2025-03-21 10:50:00,53.38,53.42,53.34,53.34,14854.0,53.38,53.42,53.34,53.34,14854.0
2025-03-21 10:55:00,53.35,53.5,53.35,53.49,10175.0,53.35,53.5,53.35,53.49,10175.0
2025-03-21 11:00:00,53.5,53.54,53.45,53.45,6651.0,53.5,53.54,53.45,53.45,6651.0
2025-03-21 11:05:00,53.47,53.5,53.45,53.48,7411.0,53.47,53.5,53.45,53.48,7411.0
2025-03-21 11:10:00,53.48,53.49,53.38,53.38,4983.0,53.48,53.49,53.38,53.38,4983.0
2025-03-21 11:15:00,53.38,53.43,53.37,53.41,20873.0,53.38,53.43,53.37,53.41,20873.0
2025-03-21 11:20:00,53.41,53.41,53.33,53.36,17928.0,53.41,53.41,53.33,53.36,17928.0
2025-03-21 11:25:00,53.38,53.39,53.36,53.36,8414.0,53.38,53.39,53.36,53.36,8414.0
2025-03-21 11:30:00,53.37,53.45,53.36,53.39,14809.0,53.37,53.45,53.36,53.39,14809.0
2025-03-21 11:35:00,53.39,53.4,53.36,53.36,5072.0,53.39,53.4,53.36,53.36,5072.0
2025-03-21 11:40:00,53.36,53.4,53.29,53.32,8580.0,53.36,53.4,53.29,53.32,8580.0
2025-03-21 11:45:00,53.31,53.34,53.3,53.32,4346.0,53.31,53.34,53.3,53.32,4346.0
2025-03-21 11:50:00,53.3,53.32,53.25,53.29,9045.0,53.3,53.32,53.25,53.29,9045.0
2025-03-21 11:55:00,53.29,53.34,53.24,53.28,38384.0,53.29,53.34,53.24,53.28,38384.0
2025-03-21 12:00:00,53.28,53.33,53.21,53.22,27968.0,53.28,53.33,53.21,53.22,27968.0
2025-03-21 12:05:00,53.22,53.26,53.22,53.22,22258.0,53.22,53.26,53.22,53.22,22258.0
2025-03-21 12:10:00,53.21,53.37,53.21,53.34,7397.0,53.21,53.37,53.21,53.34,7397.0
2025-03-21 12:15:00,53.34,53.55,53.34,53.55,26078.0,53.34,53.55,53.34,53.55,26078.0
2025-03-21 12:20:00,53.55,53.59,53.53,53.59,6527.0,53.55,53.59,53.53,53.59,6527.0
2025-03-21 12:25:00,53.59,53.62,53.57,53.58,15846.0,53.59,53.62,53.57,53.58,15846.0
2025-03-21 12:30:00,53.58,53.61,53.57,53.59,10755.0,53.58,53.61,53.57,53.59,10755.0
2025-03-21 12:35:00,53.58,53.59,53.47,53.51,9269.0,53.58,53.59,53.47,53.51,9269.0
2025-03-21 12:40:00,53.52,53.54,53.48,53.48,8221.0,53.52,53.54,53.48,53.48,8221.0
2025-03-21 12:45:00,53.48,53.61,53.48,53.61,21932.0,53.48,53.61,53.48,53.61,21932.0
2025-03-21 12:50:00,53.61,53.63,53.57,53.61,23684.0,53.61,53.63,53.57,53.61,23684.0
2025-03-21 12:55:00,53.6,53.69,53.59,53.66,32058.0,53.6,53.69,53.59,53.66,32058.0
2025-03-21 13:00:00,53.66,53.67,53.6,53.63,7131.0,53.66,53.67,53.6,53.63,7131.0
2025-03-21 13:05:00,53.64,53.68,53.63,53.68,4310.0,53.64,53.68,53.63,53.68,4310.0
2025-03-21 13:10:00,53.69,53.7,53.66,53.69,14273.0,53.69,53.7,53.66,53.69,14273.0
2025-03-21 13:15:00,53.68,53.7,53.6,53.61,20788.0,53.68,53.7,53.6,53.61,20788.0
2025-03-21 13:20:00,53.61,53.65,53.6,53.64,18691.0,53.61,53.65,53.6,53.64,18691.0
2025-03-21 13:25:00,53.63,53.63,53.52,53.53,9957.0,53.63,53.63,53.52,53.53,9957.0
2025-03-21 13:30:00,53.52,53.52,53.46,53.5,8324.0,53.52,53.52,53.46,53.5,8324.0
2025-03-21 13:35:00,53.5,53.55,53.5,53.54,10297.0,53.5,53.55,53.5,53.54,10297.0
2025-03-21 13:40:00,53.54,53.6,53.53,53.59,12511.0,53.54,53.6,53.53,53.59,12511.0
2025-03-21 13:45:00,53.59,53.65,53.58,53.64,10863.0,53.59,53.65,53.58,53.64,10863.0
2025-03-21 13:50:00,53.64,53.71,53.63,53.71,14557.0,53.64,53.71,53.63,53.71,14557.0
2025-03-21 13:55:00,53.71,53.71,53.61,53.62,14103.0,53.71,53.71,53.61,53.62,14103.0
2025-03-21 14:00:00,53.62,53.68,53.62,53.66,11125.0,53.62,53.68,53.62,53.66,11125.0
2025-03-21 14:05:00,53.66,53.67,53.59,53.62,9631.0,53.66,53.67,53.59,53.62,9631.0
2025-03-21 14:10:00,53.61,53.62,53.56,53.58,8774.0,53.61,53.62,53.56,53.58,8774.0
2025-03-21 14:15:00,53.58,53.63,53.57,53.62,12110.0,53.58,53.63,53.57,53.62,12110.0
2025-03-21 14:20:00,53.62,53.63,53.58,53.59,23534.0,53.62,53.63,53.58,53.59,23534.0
2025-03-21 14:25:00,53.59,53.59,53.55,53.56,8139.0,53.59,53.59,53.55,53.56,8139.0
2025-03-21 14:30:00,53.56,53.62,53.56,53.59,8477.0,53.56,53.62,53.56,53.59,8477.0
2025-03-21 14:35:00,53.58,53.66,53.57,53.65,10164.0,53.58,53.66,53.57,53.65,10164.0
2025-03-21 14:40:00,53.65,53.69,53.63,53.68,6986.0,53.65,53.69,53.63,53.68,6986.0
2025-03-21 14:45:00,53.67,53.68,53.6,53.63,6315.0,53.67,53.68,53.6,53.63,6315.0
2025-03-21 14:50:00,53.63,53.64,53.56,53.62,13235.0,53.63,53.64,53.56,53.62,13235.0
2025-03-21 14:55:00,53.62,53.66,53.62,53.64,8069.0,53.62,53.66,53.62,53.64,8069.0
2025-03-21 15:00:00,53.64,53.64,53.55,53.58,15904.0,53.64,53.64,53.55,53.58,15904.0
2025-03-21 15:05:00,53.59,53.63,53.55,53.59,31144.0,53.59,53.63,53.55,53.59,31144.0
2025-03-21 15:10:00,53.59,53.59,53.51,53.56,12268.0,53.59,53.59,53.51,53.56,12268.0
2025-03-21 15:15:00,53.54,53.56,53.52,53.55,13328.0,53.54,53.56,53.52,53.55,13328.0
2025-03-21 15:20:00,53.54,53.62,53.51,53.61,15345.0,53.54,53.62,53.51,53.61,15345.0
2025-03-21 15:25:00,53.6,53.64,53.6,53.63,23695.0,53.6,53.64,53.6,53.63,23695.0
2025-03-21 15:30:00,53.64,53.69,53.62,53.68,18420.0,53.64,53.69,53.62,53.68,18420.0
2025-03-21 15:35:00,53.67,53.72,53.63,53.68,22855.0,53.67,53.72,53.63,53.68,22855.0
2025-03-21 15:40:00,53.69,53.69,53.6,53.63,117843.0,53.69,53.69,53.6,53.63,117843.0
2025-03-21 15:45:00,53.63,53.65,53.54,53.62,55400.0,53.63,53.65,53.54,53.62,55400.0
2025-03-21 15:50:00,53.62,53.97,53.6,53.61,126813.0,53.62,53.97,53.6,53.61,126813.0
2025-03-21 15:55:00,53.61,53.7,53.37,53.63,434939.0,53.61,53.7,53.37,53.63,434939.0
2025-03-24 09:30:00,54.6,54.79,54.34,54.39,90063.0,54.6,54.79,54.34,54.39,90063.0
2025-03-24 09:35:00,54.45,54.74,54.44,54.6,14284.0,54.45,54.74,54.44,54.6,14284.0
2025-03-24 09:40:00,54.64,54.85,54.6,54.76,23564.0,54.64,54.85,54.6,54.76,23564.0
2025-03-24 09:45:00,54.79,54.95,54.79,54.82,24638.0,54.79,54.95,54.79,54.82,24638.0
2025-03-24 09:50:00,54.83,54.87,54.75,54.78,16975.0,54.83,54.87,54.75,54.78,16975.0
2025-03-24 09:55:00,54.77,54.81,54.7,54.73,16644.0,54.77,54.81,54.7,54.73,16644.0
2025-03-24 10:00:00,54.73,54.75,54.63,54.64,14011.0,54.73,54.75,54.63,54.64,14011.0
2025-03-24 10:05:00,54.64,54.66,54.58,54.66,35443.0,54.64,54.66,54.58,54.66,35443.0
2025-03-24 10:10:00,54.64,54.82,54.64,54.79,13948.0,54.64,54.82,54.64,54.79,13948.0
2025-03-24 10:15:00,54.79,54.81,54.7,54.7,12404.0,54.79,54.81,54.7,54.7,12404.0
2025-03-24 10:20:00,54.7,54.79,54.69,54.72,9387.0,54.7,54.79,54.69,54.72,9387.0
2025-03-24 10:25:00,54.72,54.75,54.7,54.72,32289.0,54.72,54.75,54.7,54.72,32289.0
2025-03-24 10:30:00,54.73,54.8,54.73,54.8,9525.0,54.73,54.8,54.73,54.8,9525.0
2025-03-24 10:35:00,54.79,54.84,54.79,54.79,6561.0,54.79,54.84,54.79,54.79,6561.0
2025-03-24 10:40:00,54.78,54.85,54.78,54.83,8207.0,54.78,54.85,54.78,54.83,8207.0
2025-03-24 10:45:00,54.84,54.92,54.84,54.9,5923.0,54.84,54.92,54.84,54.9,5923.0
2025-03-24 10:50:00,54.9,54.94,54.9,54.94,5718.0,54.9,54.94,54.9,54.94,5718.0
2025-03-24 10:55:00,54.93,54.97,54.92,54.97,7828.0,54.93,54.97,54.92,54.97,7828.0
2025-03-24 11:00:00,54.97,54.99,54.93,54.94,23643.0,54.97,54.99,54.93,54.94,23643.0
2025-03-24 11:05:00,54.94,54.96,54.93,54.95,10596.0,54.94,54.96,54.93,54.95,10596.0
2025-03-24 11:10:00,54.94,55.04,54.91,55.02,21790.0,54.94,55.04,54.91,55.02,21790.0
2025-03-24 11:15:00,55.02,55.03,55.0,55.01,15835.0,55.02,55.03,55.0,55.01,15835.0
2025-03-24 11:20:00,55.01,55.07,55.0,55.05,19526.0,55.01,55.07,55.0,55.05,19526.0
2025-03-24 11:25:00,55.05,55.13,55.02,55.09,29380.0,55.05,55.13,55.02,55.09,29380.0
2025-03-24 11:30:00,55.09,55.09,55.03,55.09,54066.0,55.09,55.09,55.03,55.09,54066.0
2025-03-24 11:35:00,55.09,55.13,55.05,55.05,23505.0,55.09,55.13,55.05,55.05,23505.0
2025-03-24 11:40:00,55.05,55.11,55.04,55.1,40426.0,55.05,55.11,55.04,55.1,40426.0
2025-03-24 11:45:00,55.09,55.12,55.09,55.11,21095.0,55.09,55.12,55.09,55.11,21095.0
2025-03-24 11:50:00,55.11,55.14,55.08,55.13,15687.0,55.11,55.14,55.08,55.13,15687.0
2025-03-24 11:55:00,55.12,55.14,55.05,55.08,25687.0,55.12,55.14,55.05,55.08,25687.0
2025-03-24 12:00:00,55.08,55.12,55.08,55.12,6448.0,55.08,55.12,55.08,55.12,6448.0
2025-03-24 12:05:00,55.12,55.2,55.11,55.18,13460.0,55.12,55.2,55.11,55.18,13460.0
2025-03-24 12:10:00,55.17,55.19,55.14,55.16,20137.0,55.17,55.19,55.14,55.16,20137.0
2025-03-24 12:15:00,55.15,55.17,55.13,55.16,13681.0,55.15,55.17,55.13,55.16,13681.0
2025-03-24 12:20:00,55.15,55.18,55.14,55.18,13143.0,55.15,55.18,55.14,55.18,13143.0
2025-03-24 12:25:00,55.18,55.19,55.1,55.12,60716.0,55.18,55.19,55.1,55.12,60716.0
2025-03-24 12:30:00,55.12,55.14,55.06,55.13,51898.0,55.12,55.14,55.06,55.13,51898.0
2025-03-24 12:35:00,55.13,55.18,55.11,55.12,39200.0,55.13,55.18,55.11,55.12,39200.0
2025-03-24 12:40:00,55.12,55.15,55.11,55.15,15205.0,55.12,55.15,55.11,55.15,15205.0
2025-03-24 12:45:00,55.14,55.15,55.11,55.11,17319.0,55.14,55.15,55.11,55.11,17319.0
2025-03-24 12:50:00,55.11,55.13,55.09,55.13,27996.0,55.11,55.13,55.09,55.13,27996.0
2025-03-24 12:55:00,55.13,55.13,55.06,55.1,44722.0,55.13,55.13,55.06,55.1,44722.0
2025-03-24 13:00:00,55.09,55.11,55.06,55.09,48232.0,55.09,55.11,55.06,55.09,48232.0
2025-03-24 13:05:00,55.08,55.16,55.07,55.13,23938.0,55.08,55.16,55.07,55.13,23938.0
2025-03-24 13:10:00,55.14,55.16,55.1,55.11,25698.0,55.14,55.16,55.1,55.11,25698.0
2025-03-24 13:15:00,55.1,55.12,55.07,55.12,17513.0,55.1,55.12,55.07,55.12,17513.0
2025-03-24 13:20:00,55.11,55.16,55.08,55.12,36491.0,55.11,55.16,55.08,55.12,36491.0
2025-03-24 13:25:00,55.12,55.13,55.07,55.09,18206.0,55.12,55.13,55.07,55.09,18206.0
2025-03-24 13:30:00,55.09,55.13,55.07,55.08,26378.0,55.09,55.13,55.07,55.08,26378.0
2025-03-24 13:35:00,55.08,55.1,55.05,55.09,21606.0,55.08,55.1,55.05,55.09,21606.0
2025-03-24 13:40:00,55.08,55.09,55.05,55.06,30215.0,55.08,55.09,55.05,55.06,30215.0
2025-03-24 13:45:00,55.07,55.1,55.06,55.08,26740.0,55.07,55.1,55.06,55.08,26740.0
2025-03-24 13:50:00,55.08,55.12,55.06,55.09,27392.0,55.08,55.12,55.06,55.09,27392.0
2025-03-24 13:55:00,55.09,55.11,55.06,55.1,17107.0,55.09,55.11,55.06,55.1,17107.0
2025-03-24 14:00:00,55.1,55.11,54.99,55.0,64293.0,55.1,55.11,54.99,55.0,64293.0
2025-03-24 14:05:00,55.01,55.04,54.98,55.01,18143.0,55.01,55.04,54.98,55.01,18143.0
2025-03-24 14:10:00,55.01,55.01,54.94,54.95,21357.0,55.01,55.01,54.94,54.95,21357.0
2025-03-24 14:15:00,54.94,54.97,54.91,54.94,23246.0,54.94,54.97,54.91,54.94,23246.0
2025-03-24 14:20:00,54.94,54.96,54.87,54.88,10070.0,54.94,54.96,54.87,54.88,10070.0
2025-03-24 14:25:00,54.87,54.91,54.84,54.84,10406.0,54.87,54.91,54.84,54.84,10406.0
2025-03-24 14:30:00,54.84,54.94,54.84,54.91,18865.0,54.84,54.94,54.84,54.91,18865.0
2025-03-24 14:35:00,54.91,54.98,54.85,54.96,43271.0,54.91,54.98,54.85,54.96,43271.0
2025-03-24 14:40:00,54.97,55.05,54.96,55.04,13872.0,54.97,55.05,54.96,55.04,13872.0
2025-03-24 14:45:00,55.03,55.03,54.98,55.01,23175.0,55.03,55.03,54.98,55.01,23175.0
2025-03-24 14:50:00,55.01,55.06,55.0,55.04,12746.0,55.01,55.06,55.0,55.04,12746.0
2025-03-24 14:55:00,55.05,55.07,55.01,55.07,14090.0,55.05,55.07,55.01,55.07,14090.0
2025-03-24 15:00:00,55.07,55.13,55.06,55.09,13660.0,55.07,55.13,55.06,55.09,13660.0
2025-03-24 15:05:00,55.09,55.11,55.08,55.09,11249.0,55.09,55.11,55.08,55.09,11249.0
2025-03-24 15:10:00,55.08,55.1,55.04,55.05,21043.0,55.08,55.1,55.04,55.05,21043.0
2025-03-24 15:15:00,55.05,55.15,55.04,55.15,29958.0,55.05,55.15,55.04,55.15,29958.0
2025-03-24 15:20:00,55.15,55.16,55.13,55.16,37937.0,55.15,55.16,55.13,55.16,37937.0
2025-03-24 15:25:00,55.16,55.16,55.1,55.11,25422.0,55.16,55.16,55.1,55.11,25422.0
2025-03-24 15:30:00,55.11,55.11,55.07,55.1,26880.0,55.11,55.11,55.07,55.1,26880.0
2025-03-24 15:35:00,55.1,55.2,55.06,55.19,63384.0,55.1,55.2,55.06,55.19,63384.0
2025-03-24 15:40:00,55.19,55.19,55.13,55.16,34798.0,55.19,55.19,55.13,55.16,34798.0
2025-03-24 15:45:00,55.16,55.24,55.15,55.23,60522.0,55.16,55.24,55.15,55.23,60522.0
2025-03-24 15:50:00,55.23,55.26,55.15,55.22,145297.0,55.23,55.26,55.15,55.22,145297.0
2025-03-24 15:55:00,55.23,55.23,55.02,55.03,317286.0,55.23,55.23,55.02,55.03,317286.0
2025-03-25 09:30:00,55.26,55.32,55.15,55.27,51518.0,55.26,55.32,55.15,55.27,51518.0
2025-03-25 09:35:00,55.24,55.46,55.17,55.41,39571.0,55.24,55.46,55.17,55.41,39571.0
2025-03-25 09:40:00,55.41,55.42,55.12,55.17,30204.0,55.41,55.42,55.12,55.17,30204.0
2025-03-25 09:45:00,55.17,55.42,55.17,55.35,62048.0,55.17,55.42,55.17,55.35,62048.0
2025-03-25 09:50:00,55.36,55.48,55.33,55.48,13674.0,55.36,55.48,55.33,55.48,13674.0
2025-03-25 09:55:00,55.49,55.52,55.39,55.39,16431.0,55.49,55.52,55.39,55.39,16431.0
2025-03-25 10:00:00,55.37,55.42,55.3,55.41,11010.0,55.37,55.42,55.3,55.41,11010.0
2025-03-25 10:05:00,55.42,55.47,55.35,55.37,21325.0,55.42,55.47,55.35,55.37,21325.0
2025-03-25 10:10:00,55.37,55.54,55.35,55.49,37599.0,55.37,55.54,55.35,55.49,37599.0
2025-03-25 10:15:00,55.5,55.58,55.49,55.56,38300.0,55.5,55.58,55.49,55.56,38300.0
2025-03-25 10:20:00,55.56,55.65,55.53,55.54,35412.0,55.56,55.65,55.53,55.54,35412.0
2025-03-25 10:25:00,55.53,55.61,55.49,55.57,24187.0,55.53,55.61,55.49,55.57,24187.0
2025-03-25 10:30:00,55.59,55.61,55.49,55.5,17781.0,55.59,55.61,55.49,55.5,17781.0
2025-03-25 10:35:00,55.5,55.57,55.5,55.55,15460.0,55.5,55.57,55.5,55.55,15460.0
2025-03-25 10:40:00,55.55,55.65,55.51,55.62,26372.0,55.55,55.65,55.51,55.62,26372.0
2025-03-25 10:45:00,55.62,55.67,55.58,55.65,24848.0,55.62,55.67,55.58,55.65,24848.0
2025-03-25 10:50:00,55.65,55.69,55.58,55.59,16995.0,55.65,55.69,55.58,55.59,16995.0
2025-03-25 10:55:00,55.59,55.62,55.58,55.58,11117.0,55.59,55.62,55.58,55.58,11117.0
2025-03-25 11:00:00,55.57,55.61,55.54,55.61,32854.0,55.57,55.61,55.54,55.61,32854.0
2025-03-25 11:05:00,55.61,55.62,55.56,55.61,10131.0,55.61,55.62,55.56,55.61,10131.0
2025-03-25 11:10:00,55.6,55.64,55.53,55.62,18103.0,55.6,55.64,55.53,55.62,18103.0
2025-03-25 11:15:00,55.63,55.72,55.58,55.6,39869.0,55.63,55.72,55.58,55.6,39869.0
2025-03-25 11:20:00,55.6,55.64,55.58,55.63,11458.0,55.6,55.64,55.58,55.63,11458.0
2025-03-25 11:25:00,55.63,55.64,55.57,55.59,12172.0,55.63,55.64,55.57,55.59,12172.0
2025-03-25 11:30:00,55.59,55.59,55.56,55.59,7272.0,55.59,55.59,55.56,55.59,7272.0
2025-03-25 11:35:00,55.59,55.61,55.57,55.57,7918.0,55.59,55.61,55.57,55.57,7918.0
2025-03-25 11:40:00,55.57,55.57,55.51,55.52,10205.0,55.57,55.57,55.51,55.52,10205.0
2025-03-25 11:45:00,55.52,55.55,55.49,55.49,20472.0,55.52,55.55,55.49,55.49,20472.0
2025-03-25 11:50:00,55.48,55.49,55.42,55.45,12475.0,55.48,55.49,55.42,55.45,12475.0
2025-03-25 11:55:00,55.45,55.49,55.45,55.47,11250.0,55.45,55.49,55.45,55.47,11250.0
2025-03-25 12:00:00,55.45,55.47,55.39,55.42,21261.0,55.45,55.47,55.39,55.42,21261.0
2025-03-25 12:05:00,55.4,55.43,55.38,55.43,4814.0,55.4,55.43,55.38,55.43,4814.0
2025-03-25 12:10:00,55.43,55.45,55.39,55.45,11000.0,55.43,55.45,55.39,55.45,11000.0
2025-03-25 12:15:00,55.44,55.45,55.38,55.38,7910.0,55.44,55.45,55.38,55.38,7910.0
2025-03-25 12:20:00,55.38,55.45,55.38,55.41,10767.0,55.38,55.45,55.38,55.41,10767.0
2025-03-25 12:25:00,55.41,55.45,55.4,55.43,8377.0,55.41,55.45,55.4,55.43,8377.0
2025-03-25 12:30:00,55.43,55.43,55.37,55.4,9955.0,55.43,55.43,55.37,55.4,9955.0
2025-03-25 12:35:00,55.4,55.44,55.39,55.42,6353.0,55.4,55.44,55.39,55.42,6353.0
2025-03-25 12:40:00,55.42,55.45,55.42,55.44,18454.0,55.42,55.45,55.42,55.44,18454.0
2025-03-25 12:45:00,55.43,55.47,55.42,55.46,10188.0,55.43,55.47,55.42,55.46,10188.0
2025-03-25 12:50:00,55.45,55.5,55.45,55.48,15756.0,55.45,55.5,55.45,55.48,15756.0
2025-03-25 12:55:00,55.48,55.48,55.44,55.48,13254.0,55.48,55.48,55.44,55.48,13254.0
2025-03-25 13:00:00,55.47,55.47,55.43,55.44,17552.0,55.47,55.47,55.43,55.44,17552.0
2025-03-25 13:05:00,55.43,55.48,55.4,55.48,3849.0,55.43,55.48,55.4,55.48,3849.0
2025-03-25 13:10:00,55.48,55.5,55.45,55.46,10834.0,55.48,55.5,55.45,55.46,10834.0
2025-03-25 13:15:00,55.45,55.46,55.4,55.42,5988.0,55.45,55.46,55.4,55.42,5988.0
2025-03-25 13:20:00,55.42,55.42,55.39,55.41,3899.0,55.42,55.42,55.39,55.41,3899.0
2025-03-25 13:25:00,55.41,55.43,55.39,55.43,15242.0,55.41,55.43,55.39,55.43,15242.0
2025-03-25 13:30:00,55.44,55.44,55.39,55.39,3746.0,55.44,55.44,55.39,55.39,3746.0
2025-03-25 13:35:00,55.39,55.41,55.37,55.38,8160.0,55.39,55.41,55.37,55.38,8160.0
2025-03-25 13:40:00,55.38,55.42,55.37,55.41,6451.0,55.38,55.42,55.37,55.41,6451.0
2025-03-25 13:45:00,55.41,55.44,55.39,55.4,16065.0,55.41,55.44,55.39,55.4,16065.0
2025-03-25 13:50:00,55.39,55.41,55.38,55.41,11055.0,55.39,55.41,55.38,55.41,11055.0
2025-03-25 13:55:00,55.41,55.41,55.37,55.38,7637.0,55.41,55.41,55.37,55.38,7637.0
2025-03-25 14:00:00,55.38,55.39,55.36,55.38,7664.0,55.38,55.39,55.36,55.38,7664.0
2025-03-25 14:05:00,55.38,55.39,55.33,55.36,27010.0,55.38,55.39,55.33,55.36,27010.0
2025-03-25 14:10:00,55.35,55.39,55.33,55.38,9832.0,55.35,55.39,55.33,55.38,9832.0
2025-03-25 14:15:00,55.38,55.4,55.37,55.38,10376.0,55.38,55.4,55.37,55.38,10376.0
2025-03-25 14:20:00,55.38,55.4,55.38,55.39,8831.0,55.38,55.4,55.38,55.39,8831.0
2025-03-25 14:25:00,55.39,55.39,55.36,55.39,19033.0,55.39,55.39,55.36,55.39,19033.0
2025-03-25 14:30:00,55.39,55.39,55.32,55.37,19646.0,55.39,55.39,55.32,55.37,19646.0
2025-03-25 14:35:00,55.37,55.39,55.35,55.38,15888.0,55.37,55.39,55.35,55.38,15888.0
2025-03-25 14:40:00,55.38,55.38,55.33,55.37,10566.0,55.38,55.38,55.33,55.37,10566.0
2025-03-25 14:45:00,55.37,55.37,55.35,55.37,8235.0,55.37,55.37,55.35,55.37,8235.0
2025-03-25 14:50:00,55.37,55.38,55.32,55.37,21668.0,55.37,55.38,55.32,55.37,21668.0
2025-03-25 14:55:00,55.38,55.38,55.35,55.38,13616.0,55.38,55.38,55.35,55.38,13616.0
2025-03-25 15:00:00,55.38,55.44,55.37,55.41,18784.0,55.38,55.44,55.37,55.41,18784.0
2025-03-25 15:05:00,55.41,55.43,55.4,55.41,23311.0,55.41,55.43,55.4,55.41,23311.0
2025-03-25 15:10:00,55.42,55.46,55.39,55.41,25255.0,55.42,55.46,55.39,55.41,25255.0
2025-03-25 15:15:00,55.41,55.44,55.4,55.43,20017.0,55.41,55.44,55.4,55.43,20017.0
2025-03-25 15:20:00,55.43,55.45,55.41,55.45,15956.0,55.43,55.45,55.41,55.45,15956.0
2025-03-25 15:25:00,55.45,55.47,55.43,55.43,27091.0,55.45,55.47,55.43,55.43,27091.0
2025-03-25 15:30:00,55.43,55.46,55.42,55.44,28048.0,55.43,55.46,55.42,55.44,28048.0
2025-03-25 15:35:00,55.45,55.45,55.3,55.41,80135.0,55.45,55.45,55.3,55.41,80135.0
2025-03-25 15:40:00,55.41,55.49,55.4,55.47,28108.0,55.41,55.49,55.4,55.47,28108.0
2025-03-25 15:45:00,55.48,55.51,55.43,55.45,45036.0,55.48,55.51,55.43,55.45,45036.0
2025-03-25 15:50:00,55.44,55.58,55.4,55.57,100665.0,55.44,55.58,55.4,55.57,100665.0
2025-03-25 15:55:00,55.56,55.62,55.53,55.59,212907.0,55.56,55.62,55.53,55.59,212907.0
2025-03-26 09:30:00,55.82,55.92,55.61,55.91,50720.0,55.82,55.92,55.61,55.91,50720.0
2025-03-26 09:35:00,55.93,56.11,55.92,56.02,9349.0,55.93,56.11,55.92,56.02,9349.0
2025-03-26 09:40:00,56.02,56.05,55.91,55.93,20752.0,56.02,56.05,55.91,55.93,20752.0
2025-03-26 09:45:00,55.91,55.97,55.76,55.76,17520.0,55.91,55.97,55.76,55.76,17520.0
2025-03-26 09:50:00,55.76,55.85,55.68,55.83,15224.0,55.76,55.85,55.68,55.83,15224.0
2025-03-26 09:55:00,55.83,55.91,55.74,55.77,21513.0,55.83,55.91,55.74,55.77,21513.0
2025-03-26 10:00:00,55.77,55.82,55.69,55.7,22726.0,55.77,55.82,55.69,55.7,22726.0
2025-03-26 10:05:00,55.67,55.7,55.64,55.67,9836.0,55.67,55.7,55.64,55.67,9836.0
2025-03-26 10:10:00,55.69,55.74,55.67,55.69,16329.0,55.69,55.74,55.67,55.69,16329.0
2025-03-26 10:15:00,55.67,55.76,55.66,55.75,18476.0,55.67,55.76,55.66,55.75,18476.0
2025-03-26 10:20:00,55.73,55.73,55.57,55.59,16000.0,55.73,55.73,55.57,55.59,16000.0
2025-03-26 10:25:00,55.6,55.63,55.56,55.6,13653.0,55.6,55.63,55.56,55.6,13653.0
2025-03-26 10:30:00,55.64,55.65,55.59,55.65,11548.0,55.64,55.65,55.59,55.65,11548.0
2025-03-26 10:35:00,55.65,55.68,55.63,55.63,13247.0,55.65,55.68,55.63,55.63,13247.0
2025-03-26 10:40:00,55.63,55.65,55.59,55.65,12509.0,55.63,55.65,55.59,55.65,12509.0
2025-03-26 10:45:00,55.66,55.66,55.59,55.62,9615.0,55.66,55.66,55.59,55.62,9615.0
2025-03-26 10:50:00,55.63,55.69,55.63,55.64,19428.0,55.63,55.69,55.63,55.64,19428.0
2025-03-26 10:55:00,55.64,55.66,55.57,55.65,16487.0,55.64,55.66,55.57,55.65,16487.0
2025-03-26 11:00:00,55.63,55.64,55.58,55.58,6754.0,55.63,55.64,55.58,55.58,6754.0
2025-03-26 11:05:00,55.56,55.61,55.56,55.61,10674.0,55.56,55.61,55.56,55.61,10674.0
2025-03-26 11:10:00,55.61,55.66,55.58,55.64,28769.0,55.61,55.66,55.58,55.64,28769.0
2025-03-26 11:15:00,55.64,55.68,55.6,55.6,20485.0,55.64,55.68,55.6,55.6,20485.0
2025-03-26 11:20:00,55.6,55.6,55.54,55.59,20916.0,55.6,55.6,55.54,55.59,20916.0
2025-03-26 11:25:00,55.58,55.59,55.54,55.55,9248.0,55.58,55.59,55.54,55.55,9248.0
2025-03-26 11:30:00,55.56,55.57,55.47,55.48,10253.0,55.56,55.57,55.47,55.48,10253.0
2025-03-26 11:35:00,55.48,55.51,55.47,55.49,8552.0,55.48,55.51,55.47,55.49,8552.0
2025-03-26 11:40:00,55.5,55.5,55.41,55.42,13955.0,55.5,55.5,55.41,55.42,13955.0
2025-03-26 11:45:00,55.42,55.44,55.35,55.38,29929.0,55.42,55.44,55.35,55.38,29929.0
2025-03-26 11:50:00,55.37,55.38,55.3,55.35,28259.0,55.37,55.38,55.3,55.35,28259.0
2025-03-26 11:55:00,55.34,55.4,55.28,55.4,32563.0,55.34,55.4,55.28,55.4,32563.0
2025-03-26 12:00:00,55.4,55.43,55.38,55.4,17737.0,55.4,55.43,55.38,55.4,17737.0
2025-03-26 12:05:00,55.4,55.5,55.4,55.5,15303.0,55.4,55.5,55.4,55.5,15303.0
2025-03-26 12:10:00,55.5,55.55,55.48,55.54,19127.0,55.5,55.55,55.48,55.54,19127.0
2025-03-26 12:15:00,55.54,55.56,55.5,55.52,20469.0,55.54,55.56,55.5,55.52,20469.0
2025-03-26 12:20:00,55.51,55.56,55.5,55.52,12861.0,55.51,55.56,55.5,55.52,12861.0
2025-03-26 12:25:00,55.53,55.56,55.51,55.55,13353.0,55.53,55.56,55.51,55.55,13353.0
2025-03-26 12:30:00,55.56,55.56,55.5,55.52,13861.0,55.56,55.56,55.5,55.52,13861.0
2025-03-26 12:35:00,55.52,55.54,55.44,55.45,7408.0,55.52,55.54,55.44,55.45,7408.0
2025-03-26 12:40:00,55.45,55.47,55.4,55.41,9646.0,55.45,55.47,55.4,55.41,9646.0
2025-03-26 12:45:00,55.43,55.49,55.41,55.48,11792.0,55.43,55.49,55.41,55.48,11792.0
2025-03-26 12:50:00,55.47,55.49,55.39,55.41,14271.0,55.47,55.49,55.39,55.41,14271.0
2025-03-26 12:55:00,55.4,55.43,55.38,55.4,15903.0,55.4,55.43,55.38,55.4,15903.0
2025-03-26 13:00:00,55.41,55.44,55.39,55.4,21624.0,55.41,55.44,55.39,55.4,21624.0
2025-03-26 13:05:00,55.39,55.46,55.39,55.45,17283.0,55.39,55.46,55.39,55.45,17283.0
2025-03-26 13:10:00,55.45,55.48,55.4,55.4,13917.0,55.45,55.48,55.4,55.4,13917.0
2025-03-26 13:15:00,55.4,55.41,55.33,55.34,10206.0,55.4,55.41,55.33,55.34,10206.0
2025-03-26 13:20:00,55.34,55.36,55.29,55.3,6080.0,55.34,55.36,55.29,55.3,6080.0
2025-03-26 13:25:00,55.3,55.3,55.22,55.23,15458.0,55.3,55.3,55.22,55.23,15458.0
2025-03-26 13:30:00,55.22,55.25,55.17,55.23,19757.0,55.22,55.25,55.17,55.23,19757.0
2025-03-26 13:35:00,55.23,55.24,55.17,55.2,20723.0,55.23,55.24,55.17,55.2,20723.0
2025-03-26 13:40:00,55.2,55.29,55.2,55.26,19690.0,55.2,55.29,55.2,55.26,19690.0
2025-03-26 13:45:00,55.26,55.27,55.23,55.25,48464.0,55.26,55.27,55.23,55.25,48464.0
2025-03-26 13:50:00,55.25,55.3,55.25,55.27,36878.0,55.25,55.3,55.25,55.27,36878.0
2025-03-26 13:55:00,55.28,55.3,55.22,55.22,27877.0,55.28,55.3,55.22,55.22,27877.0
2025-03-26 14:00:00,55.22,55.31,55.21,55.31,32963.0,55.22,55.31,55.21,55.31,32963.0
2025-03-26 14:05:00,55.31,55.31,55.28,55.3,12318.0,55.31,55.31,55.28,55.3,12318.0
2025-03-26 14:10:00,55.3,55.35,55.29,55.3,11008.0,55.3,55.35,55.29,55.3,11008.0
2025-03-26 14:15:00,55.32,55.34,55.29,55.29,7911.0,55.32,55.34,55.29,55.29,7911.0
2025-03-26 14:20:00,55.29,55.33,55.26,55.32,7513.0,55.29,55.33,55.26,55.32,7513.0
2025-03-26 14:25:00,55.31,55.33,55.25,55.29,9779.0,55.31,55.33,55.25,55.29,9779.0
2025-03-26 14:30:00,55.29,55.33,55.29,55.32,18407.0,55.29,55.33,55.29,55.32,18407.0
2025-03-26 14:35:00,55.32,55.32,55.29,55.29,13735.0,55.32,55.32,55.29,55.29,13735.0
2025-03-26 14:40:00,55.29,55.3,55.23,55.23,9855.0,55.29,55.3,55.23,55.23,9855.0
2025-03-26 14:45:00,55.23,55.26,55.13,55.13,19008.0,55.23,55.26,55.13,55.13,19008.0
2025-03-26 14:50:00,55.15,55.15,55.12,55.14,15668.0,55.15,55.15,55.12,55.14,15668.0
2025-03-26 14:55:00,55.13,55.13,55.07,55.09,16163.0,55.13,55.13,55.07,55.09,16163.0
2025-03-26 15:00:00,55.1,55.13,55.08,55.1,15476.0,55.1,55.13,55.08,55.1,15476.0
2025-03-26 15:05:00,55.1,55.1,55.04,55.04,24453.0,55.1,55.1,55.04,55.04,24453.0
2025-03-26 15:10:00,55.04,55.05,55.0,55.02,18237.0,55.04,55.05,55.0,55.02,18237.0
2025-03-26 15:15:00,55.02,55.08,55.01,55.06,26009.0,55.02,55.08,55.01,55.06,26009.0
2025-03-26 15:20:00,55.07,55.13,55.02,55.03,26659.0,55.07,55.13,55.02,55.03,26659.0
2025-03-26 15:25:00,55.02,55.12,55.02,55.07,33134.0,55.02,55.12,55.02,55.07,33134.0
2025-03-26 15:30:00,55.08,55.15,55.06,55.12,62616.0,55.08,55.15,55.06,55.12,62616.0
2025-03-26 15:35:00,55.13,55.18,55.11,55.12,38208.0,55.13,55.18,55.11,55.12,38208.0
2025-03-26 15:40:00,55.12,55.15,55.04,55.1,40100.0,55.12,55.15,55.04,55.1,40100.0
2025-03-26 15:45:00,55.1,55.11,55.07,55.09,30304.0,55.1,55.11,55.07,55.09,30304.0
2025-03-26 15:50:00,55.09,55.12,55.01,55.03,70872.0,55.09,55.12,55.01,55.03,70872.0
2025-03-26 15:55:00,55.02,55.13,54.97,55.08,279366.0,55.02,55.13,54.97,55.08,279366.0
2025-03-27 09:30:00,55.09,55.21,54.56,54.59,99400.0,55.09,55.21,54.56,54.59,99400.0
2025-03-27 09:35:00,54.6,54.62,54.27,54.51,71212.0,54.6,54.62,54.27,54.51,71212.0
2025-03-27 09:40:00,54.53,54.61,54.41,54.53,119883.0,54.53,54.61,54.41,54.53,119883.0
2025-03-27 09:45:00,54.53,54.71,54.52,54.69,84313.0,54.53,54.71,54.52,54.69,84313.0
2025-03-27 09:50:00,54.69,54.85,54.69,54.82,84620.0,54.69,54.85,54.69,54.82,84620.0
2025-03-27 09:55:00,54.83,55.01,54.82,55.01,21596.0,54.83,55.01,54.82,55.01,21596.0
2025-03-27 10:00:00,54.99,55.04,54.97,55.01,25448.0,54.99,55.04,54.97,55.01,25448.0
2025-03-27 10:05:00,55.03,55.08,54.88,54.96,57562.0,55.03,55.08,54.88,54.96,57562.0
2025-03-27 10:10:00,54.97,55.1,54.88,55.09,65419.0,54.97,55.1,54.88,55.09,65419.0
2025-03-27 10:15:00,55.09,55.25,55.02,55.22,20232.0,55.09,55.25,55.02,55.22,20232.0
2025-03-27 10:20:00,55.23,55.23,55.05,55.11,11605.0,55.23,55.23,55.05,55.11,11605.0
2025-03-27 10:25:00,55.11,55.14,55.04,55.1,10465.0,55.11,55.14,55.04,55.1,10465.0
2025-03-27 10:30:00,55.12,55.17,55.1,55.15,11073.0,55.12,55.17,55.1,55.15,11073.0
2025-03-27 10:35:00,55.15,55.26,55.15,55.23,20574.0,55.15,55.26,55.15,55.23,20574.0
2025-03-27 10:40:00,55.24,55.27,55.2,55.24,24931.0,55.24,55.27,55.2,55.24,24931.0
2025-03-27 10:45:00,55.24,55.24,55.12,55.16,49869.0,55.24,55.24,55.12,55.16,49869.0
2025-03-27 10:50:00,55.17,55.27,55.14,55.27,14250.0,55.17,55.27,55.14,55.27,14250.0
2025-03-27 10:55:00,55.28,55.35,55.24,55.35,28308.0,55.28,55.35,55.24,55.35,28308.0
2025-03-27 11:00:00,55.33,55.34,55.27,55.34,7811.0,55.33,55.34,55.27,55.34,7811.0
2025-03-27 11:05:00,55.33,55.4,55.31,55.34,17201.0,55.33,55.4,55.31,55.34,17201.0
2025-03-27 11:10:00,55.35,55.39,55.33,55.37,11994.0,55.35,55.39,55.33,55.37,11994.0
2025-03-27 11:15:00,55.37,55.49,55.36,55.49,33820.0,55.37,55.49,55.36,55.49,33820.0
2025-03-27 11:20:00,55.49,55.49,55.39,55.48,56666.0,55.49,55.49,55.39,55.48,56666.0
2025-03-27 11:25:00,55.49,55.49,55.39,55.39,34001.0,55.49,55.49,55.39,55.39,34001.0
2025-03-27 11:30:00,55.4,55.44,55.34,55.37,25260.0,55.4,55.44,55.34,55.37,25260.0
2025-03-27 11:35:00,55.38,55.43,55.3,55.34,62140.0,55.38,55.43,55.3,55.34,62140.0
2025-03-27 11:40:00,55.32,55.37,55.29,55.35,33736.0,55.32,55.37,55.29,55.35,33736.0
2025-03-27 11:45:00,55.34,55.35,55.29,55.32,23262.0,55.34,55.35,55.29,55.32,23262.0
2025-03-27 11:50:00,55.32,55.34,55.26,55.29,46136.0,55.32,55.34,55.26,55.29,46136.0
2025-03-27 11:55:00,55.29,55.29,55.23,55.27,22522.0,55.29,55.29,55.23,55.27,22522.0
2025-03-27 12:00:00,55.28,55.38,55.28,55.36,21261.0,55.28,55.38,55.28,55.36,21261.0
2025-03-27 12:05:00,55.38,55.42,55.38,55.41,20119.0,55.38,55.42,55.38,55.41,20119.0
2025-03-27 12:10:00,55.41,55.42,55.35,55.38,15058.0,55.41,55.42,55.35,55.38,15058.0
2025-03-27 12:15:00,55.38,55.55,55.37,55.55,18752.0,55.38,55.55,55.37,55.55,18752.0
2025-03-27 12:20:00,55.55,55.59,55.51,55.53,23085.0,55.55,55.59,55.51,55.53,23085.0
2025-03-27 12:25:00,55.54,55.55,55.48,55.53,22328.0,55.54,55.55,55.48,55.53,22328.0
2025-03-27 12:30:00,55.54,55.56,55.5,55.51,15743.0,55.54,55.56,55.5,55.51,15743.0
2025-03-27 12:35:00,55.5,55.55,55.5,55.55,11551.0,55.5,55.55,55.5,55.55,11551.0
2025-03-27 12:40:00,55.55,55.56,55.45,55.51,26901.0,55.55,55.56,55.45,55.51,26901.0
2025-03-27 12:45:00,55.51,55.55,55.42,55.42,18306.0,55.51,55.55,55.42,55.42,18306.0
2025-03-27 12:50:00,55.42,55.43,55.33,55.37,42666.0,55.42,55.43,55.33,55.37,42666.0
2025-03-27 12:55:00,55.37,55.38,55.3,55.31,16495.0,55.37,55.38,55.3,55.31,16495.0
2025-03-27 13:00:00,55.31,55.39,55.29,55.38,20526.0,55.31,55.39,55.29,55.38,20526.0
2025-03-27 13:05:00,55.39,55.44,55.38,55.42,38267.0,55.39,55.44,55.38,55.42,38267.0
2025-03-27 13:10:00,55.42,55.48,55.4,55.48,12307.0,55.42,55.48,55.4,55.48,12307.0
2025-03-27 13:15:00,55.5,55.52,55.47,55.47,18311.0,55.5,55.52,55.47,55.47,18311.0
2025-03-27 13:20:00,55.48,55.51,55.44,55.46,20140.0,55.48,55.51,55.44,55.46,20140.0
2025-03-27 13:25:00,55.46,55.46,55.38,55.4,9980.0,55.46,55.46,55.38,55.4,9980.0
2025-03-27 13:30:00,55.39,55.48,55.39,55.46,13427.0,55.39,55.48,55.39,55.46,13427.0
2025-03-27 13:35:00,55.45,55.49,55.4,55.48,16860.0,55.45,55.49,55.4,55.48,16860.0
2025-03-27 13:40:00,55.47,55.49,55.42,55.45,13026.0,55.47,55.49,55.42,55.45,13026.0
2025-03-27 13:45:00,55.44,55.5,55.42,55.48,16082.0,55.44,55.5,55.42,55.48,16082.0
2025-03-27 13:50:00,55.48,55.51,55.41,55.41,24268.0,55.48,55.51,55.41,55.41,24268.0
2025-03-27 13:55:00,55.41,55.44,55.38,55.38,14064.0,55.41,55.44,55.38,55.38,14064.0
2025-03-27 14:00:00,55.39,55.42,55.38,55.4,13532.0,55.39,55.42,55.38,55.4,13532.0
2025-03-27 14:05:00,55.4,55.52,55.4,55.52,29072.0,55.4,55.52,55.4,55.52,29072.0
2025-03-27 14:10:00,55.52,55.56,55.5,55.54,15200.0,55.52,55.56,55.5,55.54,15200.0
2025-03-27 14:15:00,55.54,55.54,55.49,55.53,20640.0,55.54,55.54,55.49,55.53,20640.0
2025-03-27 14:20:00,55.53,55.61,55.52,55.53,23122.0,55.53,55.61,55.52,55.53,23122.0
2025-03-27 14:25:00,55.52,55.55,55.51,55.55,19508.0,55.52,55.55,55.51,55.55,19508.0
2025-03-27 14:30:00,55.55,55.56,55.51,55.52,26449.0,55.55,55.56,55.51,55.52,26449.0
2025-03-27 14:35:00,55.52,55.66,55.51,55.64,40067.0,55.52,55.66,55.51,55.64,40067.0
2025-03-27 14:40:00,55.64,55.65,55.59,55.6,25183.0,55.64,55.65,55.59,55.6,25183.0
2025-03-27 14:45:00,55.61,55.67,55.6,55.66,15021.0,55.61,55.67,55.6,55.66,15021.0
2025-03-27 14:50:00,55.66,55.67,55.62,55.65,13911.0,55.66,55.67,55.62,55.65,13911.0
2025-03-27 14:55:00,55.64,55.65,55.57,55.6,21910.0,55.64,55.65,55.57,55.6,21910.0
2025-03-27 15:00:00,55.6,55.68,55.59,55.65,16867.0,55.6,55.68,55.59,55.65,16867.0
2025-03-27 15:05:00,55.64,55.66,55.6,55.66,11106.0,55.64,55.66,55.6,55.66,11106.0
2025-03-27 15:10:00,55.66,55.7,55.63,55.7,18375.0,55.66,55.7,55.63,55.7,18375.0
2025-03-27 15:15:00,55.7,55.76,55.7,55.73,20781.0,55.7,55.76,55.7,55.73,20781.0
2025-03-27 15:20:00,55.74,55.79,55.74,55.79,16945.0,55.74,55.79,55.74,55.79,16945.0
2025-03-27 15:25:00,55.78,55.8,55.72,55.78,27940.0,55.78,55.8,55.72,55.78,27940.0
2025-03-27 15:30:00,55.78,55.78,55.7,55.75,32202.0,55.78,55.78,55.7,55.75,32202.0
2025-03-27 15:35:00,55.76,55.76,55.65,55.66,34497.0,55.76,55.76,55.65,55.66,34497.0
2025-03-27 15:40:00,55.66,55.72,55.65,55.68,34308.0,55.66,55.72,55.65,55.68,34308.0
2025-03-27 15:45:00,55.69,55.72,55.65,55.7,31160.0,55.69,55.72,55.65,55.7,31160.0
2025-03-27 15:50:00,55.7,55.75,55.57,55.74,169242.0,55.7,55.75,55.57,55.74,169242.0
2025-03-27 15:55:00,55.74,55.76,55.62,55.62,264138.0,55.74,55.76,55.62,55.62,264138.0
2025-03-28 09:30:00,55.4,55.72,55.23,55.48,126196.0,55.4,55.72,55.23,55.48,126196.0
2025-03-28 09:35:00,55.48,55.65,55.39,55.62,31596.0,55.48,55.65,55.39,55.62,31596.0
2025-03-28 09:40:00,55.63,55.63,55.4,55.41,27874.0,55.63,55.63,55.4,55.41,27874.0
2025-03-28 09:45:00,55.41,55.58,55.38,55.58,22972.0,55.41,55.58,55.38,55.58,22972.0
2025-03-28 09:50:00,55.58,55.61,55.47,55.48,11365.0,55.58,55.61,55.47,55.48,11365.0
2025-03-28 09:55:00,55.48,55.51,55.44,55.47,44681.0,55.48,55.51,55.44,55.47,44681.0
2025-03-28 10:00:00,55.46,55.52,55.35,55.41,32178.0,55.46,55.52,55.35,55.41,32178.0
2025-03-28 10:05:00,55.42,55.43,55.16,55.19,47187.0,55.42,55.43,55.16,55.19,47187.0
2025-03-28 10:10:00,55.22,55.24,55.16,55.17,22259.0,55.22,55.24,55.16,55.17,22259.0
2025-03-28 10:15:00,55.17,55.21,55.11,55.21,25337.0,55.17,55.21,55.11,55.21,25337.0
2025-03-28 10:20:00,55.22,55.25,55.17,55.19,41510.0,55.22,55.25,55.17,55.19,41510.0
2025-03-28 10:25:00,55.18,55.23,55.13,55.14,85542.0,55.18,55.23,55.13,55.14,85542.0
2025-03-28 10:30:00,55.14,55.17,54.82,54.94,53674.0,55.14,55.17,54.82,54.94,53674.0
2025-03-28 10:35:00,54.92,55.0,54.86,54.99,21251.0,54.92,55.0,54.86,54.99,21251.0
2025-03-28 10:40:00,54.99,55.01,54.9,54.94,28175.0,54.99,55.01,54.9,54.94,28175.0
2025-03-28 10:45:00,54.94,54.96,54.87,54.93,77224.0,54.94,54.96,54.87,54.93,77224.0
2025-03-28 10:50:00,54.92,55.05,54.91,55.02,84234.0,54.92,55.05,54.91,55.02,84234.0
2025-03-28 10:55:00,55.03,55.09,54.97,55.04,54050.0,55.03,55.09,54.97,55.04,54050.0
2025-03-28 11:00:00,55.04,55.04,54.96,54.99,96390.0,55.04,55.04,54.96,54.99,96390.0
2025-03-28 11:05:00,54.99,55.06,54.98,55.03,15744.0,54.99,55.06,54.98,55.03,15744.0
2025-03-28 11:10:00,55.03,55.12,55.0,55.05,40942.0,55.03,55.12,55.0,55.05,40942.0
2025-03-28 11:15:00,55.03,55.06,54.99,55.01,28545.0,55.03,55.06,54.99,55.01,28545.0
2025-03-28 11:20:00,55.01,55.05,54.98,55.02,34618.0,55.01,55.05,54.98,55.02,34618.0
2025-03-28 11:25:00,55.01,55.07,55.01,55.06,10393.0,55.01,55.07,55.01,55.06,10393.0
2025-03-28 11:30:00,55.05,55.11,55.02,55.09,19851.0,55.05,55.11,55.02,55.09,19851.0
2025-03-28 11:35:00,55.09,55.15,55.07,55.14,18077.0,55.09,55.15,55.07,55.14,18077.0
2025-03-28 11:40:00,55.12,55.16,55.1,55.16,24373.0,55.12,55.16,55.1,55.16,24373.0
2025-03-28 11:45:00,55.16,55.18,55.12,55.12,22860.0,55.16,55.18,55.12,55.12,22860.0
2025-03-28 11:50:00,55.13,55.16,55.09,55.1,26553.0,55.13,55.16,55.09,55.1,26553.0
2025-03-28 11:55:00,55.1,55.19,55.09,55.16,49351.0,55.1,55.19,55.09,55.16,49351.0
2025-03-28 12:00:00,55.15,55.19,55.13,55.17,48363.0,55.15,55.19,55.13,55.17,48363.0
2025-03-28 12:05:00,55.17,55.22,55.14,55.2,24862.0,55.17,55.22,55.14,55.2,24862.0
2025-03-28 12:10:00,55.2,55.25,55.17,55.19,34031.0,55.2,55.25,55.17,55.19,34031.0
2025-03-28 12:15:00,55.18,55.2,55.09,55.09,71657.0,55.18,55.2,55.09,55.09,71657.0
2025-03-28 12:20:00,55.1,55.11,55.01,55.05,34194.0,55.1,55.11,55.01,55.05,34194.0
2025-03-28 12:25:00,55.05,55.06,54.99,55.02,34005.0,55.05,55.06,54.99,55.02,34005.0
2025-03-28 12:30:00,55.02,55.08,55.02,55.07,22715.0,55.02,55.08,55.02,55.07,22715.0
2025-03-28 12:35:00,55.07,55.11,55.05,55.08,18209.0,55.07,55.11,55.05,55.08,18209.0
2025-03-28 12:40:00,55.08,55.12,55.07,55.09,33368.0,55.08,55.12,55.07,55.09,33368.0
2025-03-28 12:45:00,55.09,55.16,55.07,55.15,19575.0,55.09,55.16,55.07,55.15,19575.0
2025-03-28 12:50:00,55.17,55.23,55.16,55.22,16879.0,55.17,55.23,55.16,55.22,16879.0
2025-03-28 12:55:00,55.21,55.21,55.12,55.14,16530.0,55.21,55.21,55.12,55.14,16530.0
2025-03-28 13:00:00,55.14,55.14,55.06,55.08,43836.0,55.14,55.14,55.06,55.08,43836.0
2025-03-28 13:05:00,55.07,55.08,55.0,55.02,67783.0,55.07,55.08,55.0,55.02,67783.0
2025-03-28 13:10:00,55.02,55.02,54.95,54.97,132702.0,55.02,55.02,54.95,54.97,132702.0
2025-03-28 13:15:00,54.97,55.03,54.94,54.98,43515.0,54.97,55.03,54.94,54.98,43515.0
2025-03-28 13:20:00,54.98,55.01,54.96,54.97,65092.0,54.98,55.01,54.96,54.97,65092.0
2025-03-28 13:25:00,54.97,54.97,54.91,54.93,47802.0,54.97,54.97,54.91,54.93,47802.0
2025-03-28 13:30:00,54.94,54.95,54.84,54.92,49724.0,54.94,54.95,54.84,54.92,49724.0
2025-03-28 13:35:00,54.92,55.0,54.88,55.0,60143.0,54.92,55.0,54.88,55.0,60143.0
2025-03-28 13:40:00,55.0,55.03,54.95,55.01,47528.0,55.0,55.03,54.95,55.01,47528.0
2025-03-28 13:45:00,55.0,55.09,54.99,55.01,49724.0,55.0,55.09,54.99,55.01,49724.0
2025-03-28 13:50:00,55.01,55.05,54.99,55.01,34352.0,55.01,55.05,54.99,55.01,34352.0
2025-03-28 13:55:00,55.01,55.05,54.99,55.02,38543.0,55.01,55.05,54.99,55.02,38543.0
2025-03-28 14:00:00,55.03,55.07,55.0,55.01,16079.0,55.03,55.07,55.0,55.01,16079.0
2025-03-28 14:05:00,55.0,55.08,54.96,55.06,63996.0,55.0,55.08,54.96,55.06,63996.0
2025-03-28 14:10:00,55.06,55.1,55.0,55.01,32674.0,55.06,55.1,55.0,55.01,32674.0
2025-03-28 14:15:00,55.02,55.05,54.99,54.99,18768.0,55.02,55.05,54.99,54.99,18768.0
2025-03-28 14:20:00,55.0,55.02,54.97,55.0,51673.0,55.0,55.02,54.97,55.0,51673.0
2025-03-28 14:25:00,55.0,55.0,54.89,54.9,37528.0,55.0,55.0,54.89,54.9,37528.0
2025-03-28 14:30:00,54.89,55.01,54.89,55.01,42570.0,54.89,55.01,54.89,55.01,42570.0
2025-03-28 14:35:00,55.0,55.01,54.9,54.96,51734.0,55.0,55.01,54.9,54.96,51734.0
2025-03-28 14:40:00,54.97,55.01,54.96,54.98,18467.0,54.97,55.01,54.96,54.98,18467.0
2025-03-28 14:45:00,54.98,55.0,54.95,54.96,28143.0,54.98,55.0,54.95,54.96,28143.0
2025-03-28 14:50:00,54.96,55.01,54.95,54.97,53296.0,54.96,55.01,54.95,54.97,53296.0
2025-03-28 14:55:00,54.97,55.07,54.95,55.04,31016.0,54.97,55.07,54.95,55.04,31016.0
2025-03-28 15:00:00,55.04,55.07,55.0,55.01,22906.0,55.04,55.07,55.0,55.01,22906.0
2025-03-28 15:05:00,55.01,55.1,55.0,55.04,39508.0,55.01,55.1,55.0,55.04,39508.0
2025-03-28 15:10:00,55.05,55.06,55.0,55.05,105263.0,55.05,55.06,55.0,55.05,105263.0
2025-03-28 15:15:00,55.05,55.08,55.0,55.04,44280.0,55.05,55.08,55.0,55.04,44280.0
2025-03-28 15:20:00,55.04,55.06,54.99,55.05,69330.0,55.04,55.06,54.99,55.05,69330.0
2025-03-28 15:25:00,55.05,55.06,54.99,55.0,109802.0,55.05,55.06,54.99,55.0,109802.0
2025-03-28 15:30:00,55.0,55.01,54.89,54.89,144870.0,55.0,55.01,54.89,54.89,144870.0
2025-03-28 15:35:00,54.9,55.0,54.87,54.98,82721.0,54.9,55.0,54.87,54.98,82721.0
2025-03-28 15:40:00,54.98,55.02,54.95,55.0,129742.0,54.98,55.02,54.95,55.0,129742.0
2025-03-28 15:45:00,55.0,55.14,54.99,55.14,69117.0,55.0,55.14,54.99,55.14,69117.0
2025-03-28 15:50:00,55.14,55.23,55.1,55.19,125225.0,55.14,55.23,55.1,55.19,125225.0
2025-03-28 15:55:00,55.2,55.26,55.12,55.14,290228.0,55.2,55.26,55.12,55.14,290228.0
2025-03-31 09:30:00,55.0,55.14,54.72,54.99,131161.0,55.0,55.14,54.72,54.99,131161.0
2025-03-31 09:35:00,54.99,55.35,54.97,55.23,41613.0,54.99,55.35,54.97,55.23,41613.0
2025-03-31 09:40:00,55.23,55.36,55.14,55.21,60381.0,55.23,55.36,55.14,55.21,60381.0
2025-03-31 09:45:00,55.21,55.3,55.12,55.26,46566.0,55.21,55.3,55.12,55.26,46566.0
2025-03-31 09:50:00,55.23,55.45,55.19,55.44,20669.0,55.23,55.45,55.19,55.44,20669.0
2025-03-31 09:55:00,55.43,55.53,55.34,55.4,55551.0,55.43,55.53,55.34,55.4,55551.0
2025-03-31 10:00:00,55.4,55.66,55.4,55.55,31354.0,55.4,55.66,55.4,55.55,31354.0
2025-03-31 10:05:00,55.57,55.76,55.56,55.76,32143.0,55.57,55.76,55.56,55.76,32143.0
2025-03-31 10:10:00,55.73,55.83,55.72,55.78,22518.0,55.73,55.83,55.72,55.78,22518.0
2025-03-31 10:15:00,55.78,55.82,55.67,55.7,61910.0,55.78,55.82,55.67,55.7,61910.0
2025-03-31 10:20:00,55.72,55.78,55.66,55.77,34004.0,55.72,55.78,55.66,55.77,34004.0
2025-03-31 10:25:00,55.75,55.81,55.72,55.8,21612.0,55.75,55.81,55.72,55.8,21612.0
2025-03-31 10:30:00,55.79,55.98,55.78,55.96,32797.0,55.79,55.98,55.78,55.96,32797.0
2025-03-31 10:35:00,55.98,56.02,55.94,56.0,75383.0,55.98,56.02,55.94,56.0,75383.0
2025-03-31 10:40:00,56.0,56.04,55.88,55.95,57263.0,56.0,56.04,55.88,55.95,57263.0
2025-03-31 10:45:00,55.95,56.12,55.94,56.07,77735.0,55.95,56.12,55.94,56.07,77735.0
2025-03-31 10:50:00,56.07,56.09,55.94,56.05,79124.0,56.07,56.09,55.94,56.05,79124.0
2025-03-31 10:55:00,56.06,56.12,56.03,56.12,34515.0,56.06,56.12,56.03,56.12,34515.0
2025-03-31 11:00:00,56.12,56.21,56.08,56.15,51917.0,56.12,56.21,56.08,56.15,51917.0
2025-03-31 11:05:00,56.16,56.21,56.13,56.17,52355.0,56.16,56.21,56.13,56.17,52355.0
2025-03-31 11:10:00,56.16,56.21,56.06,56.06,34796.0,56.16,56.21,56.06,56.06,34796.0
2025-03-31 11:15:00,56.05,56.09,55.99,56.04,19211.0,56.05,56.09,55.99,56.04,19211.0
2025-03-31 11:20:00,56.05,56.21,56.0,56.21,55568.0,56.05,56.21,56.0,56.21,55568.0
2025-03-31 11:25:00,56.21,56.24,56.15,56.16,24257.0,56.21,56.24,56.15,56.16,24257.0
2025-03-31 11:30:00,56.13,56.24,56.1,56.21,78927.0,56.13,56.24,56.1,56.21,78927.0
2025-03-31 11:35:00,56.21,56.26,56.2,56.25,33552.0,56.21,56.26,56.2,56.25,33552.0
2025-03-31 11:40:00,56.25,56.27,56.19,56.22,17680.0,56.25,56.27,56.19,56.22,17680.0
2025-03-31 11:45:00,56.22,56.26,56.13,56.17,39127.0,56.22,56.26,56.13,56.17,39127.0
2025-03-31 11:50:00,56.16,56.24,56.14,56.21,33712.0,56.16,56.24,56.14,56.21,33712.0
2025-03-31 11:55:00,56.2,56.2,56.13,56.15,27679.0,56.2,56.2,56.13,56.15,27679.0
2025-03-31 12:00:00,56.16,56.27,56.16,56.26,36796.0,56.16,56.27,56.16,56.26,36796.0
2025-03-31 12:05:00,56.25,56.25,55.96,55.97,42264.0,56.25,56.25,55.96,55.97,42264.0
2025-03-31 12:10:00,55.98,56.08,55.97,56.03,54136.0,55.98,56.08,55.97,56.03,54136.0
2025-03-31 12:15:00,56.03,56.11,56.0,56.11,25167.0,56.03,56.11,56.0,56.11,25167.0
2025-03-31 12:20:00,56.11,56.16,56.03,56.13,62978.0,56.11,56.16,56.03,56.13,62978.0
2025-03-31 12:25:00,56.14,56.24,56.13,56.23,27342.0,56.14,56.24,56.13,56.23,27342.0
2025-03-31 12:30:00,56.23,56.24,56.17,56.21,26825.0,56.23,56.24,56.17,56.21,26825.0
2025-03-31 12:35:00,56.21,56.21,56.17,56.2,14455.0,56.21,56.21,56.17,56.2,14455.0
2025-03-31 12:40:00,56.2,56.26,56.19,56.26,35797.0,56.2,56.26,56.19,56.26,35797.0
2025-03-31 12:45:00,56.26,56.3,56.22,56.24,38842.0,56.26,56.3,56.22,56.24,38842.0
2025-03-31 12:50:00,56.23,56.28,56.22,56.28,19354.0,56.23,56.28,56.22,56.28,19354.0
2025-03-31 12:55:00,56.28,56.3,56.2,56.23,47490.0,56.28,56.3,56.2,56.23,47490.0
2025-03-31 13:00:00,56.22,56.29,56.18,56.28,36522.0,56.22,56.29,56.18,56.28,36522.0
2025-03-31 13:05:00,56.29,56.36,56.26,56.36,25713.0,56.29,56.36,56.26,56.36,25713.0
2025-03-31 13:10:00,56.36,56.45,56.35,56.42,45170.0,56.36,56.45,56.35,56.42,45170.0
2025-03-31 13:15:00,56.42,56.43,56.28,56.3,23373.0,56.42,56.43,56.28,56.3,23373.0
2025-03-31 13:20:00,56.31,56.32,56.14,56.16,50142.0,56.31,56.32,56.14,56.16,50142.0
2025-03-31 13:25:00,56.18,56.22,56.12,56.22,19834.0,56.18,56.22,56.12,56.22,19834.0
2025-03-31 13:30:00,56.22,56.27,56.21,56.26,31809.0,56.22,56.27,56.21,56.26,31809.0
2025-03-31 13:35:00,56.27,56.32,56.24,56.3,20467.0,56.27,56.32,56.24,56.3,20467.0
2025-03-31 13:40:00,56.3,56.3,56.22,56.24,28932.0,56.3,56.3,56.22,56.24,28932.0
2025-03-31 13:45:00,56.23,56.25,56.19,56.22,51622.0,56.23,56.25,56.19,56.22,51622.0
2025-03-31 13:50:00,56.22,56.26,56.14,56.23,40403.0,56.22,56.26,56.14,56.23,40403.0
2025-03-31 13:55:00,56.23,56.23,56.17,56.18,19163.0,56.23,56.23,56.17,56.18,19163.0
2025-03-31 14:00:00,56.19,56.3,56.18,56.25,19134.0,56.19,56.3,56.18,56.25,19134.0
2025-03-31 14:05:00,56.26,56.46,56.24,56.46,40384.0,56.26,56.46,56.24,56.46,40384.0
2025-03-31 14:10:00,56.46,56.48,56.37,56.37,9268.0,56.46,56.48,56.37,56.37,9268.0
2025-03-31 14:15:00,56.4,56.6,56.35,56.6,37582.0,56.4,56.6,56.35,56.6,37582.0
2025-03-31 14:20:00,56.6,56.62,56.51,56.56,21165.0,56.6,56.62,56.51,56.56,21165.0
2025-03-31 14:25:00,56.55,56.57,56.5,56.56,36347.0,56.55,56.57,56.5,56.56,36347.0
2025-03-31 14:30:00,56.56,56.62,56.55,56.59,20876.0,56.56,56.62,56.55,56.59,20876.0
2025-03-31 14:35:00,56.59,56.61,56.56,56.58,31911.0,56.59,56.61,56.56,56.58,31911.0
2025-03-31 14:40:00,56.58,56.65,56.57,56.62,35014.0,56.58,56.65,56.57,56.62,35014.0
2025-03-31 14:45:00,56.61,56.61,56.51,56.57,36303.0,56.61,56.61,56.51,56.57,36303.0
2025-03-31 14:50:00,56.57,56.68,56.56,56.65,21579.0,56.57,56.68,56.56,56.65,21579.0
2025-03-31 14:55:00,56.63,56.65,56.51,56.53,30800.0,56.63,56.65,56.51,56.53,30800.0
2025-03-31 15:00:00,56.53,56.66,56.52,56.64,20559.0,56.53,56.66,56.52,56.64,20559.0
2025-03-31 15:05:00,56.66,56.7,56.62,56.68,36271.0,56.66,56.7,56.62,56.68,36271.0
2025-03-31 15:10:00,56.67,56.78,56.64,56.72,19513.0,56.67,56.78,56.64,56.72,19513.0
2025-03-31 15:15:00,56.73,56.78,56.73,56.76,23852.0,56.73,56.78,56.73,56.76,23852.0
2025-03-31 15:20:00,56.76,56.85,56.76,56.8,26901.0,56.76,56.85,56.76,56.8,26901.0
2025-03-31 15:25:00,56.79,56.79,56.71,56.72,41854.0,56.79,56.79,56.71,56.72,41854.0
2025-03-31 15:30:00,56.72,56.84,56.69,56.82,60867.0,56.72,56.84,56.69,56.82,60867.0
2025-03-31 15:35:00,56.83,56.87,56.71,56.79,46456.0,56.83,56.87,56.71,56.79,46456.0
2025-03-31 15:40:00,56.8,56.99,56.78,56.79,93373.0,56.8,56.99,56.78,56.79,93373.0
2025-03-31 15:45:00,56.77,56.83,56.63,56.7,57515.0,56.77,56.83,56.63,56.7,57515.0
2025-03-31 15:50:00,56.71,56.85,56.54,56.76,204107.0,56.71,56.85,56.54,56.76,204107.0
2025-03-31 15:55:00,56.76,56.76,56.52,56.59,492353.0,56.76,56.76,56.52,56.59,492353.0
2025-04-01 09:30:00,56.2,56.34,55.89,56.05,161979.0,56.2,56.34,55.89,56.05,161979.0
2025-04-01 09:35:00,56.05,56.14,55.84,56.14,23254.0,56.05,56.14,55.84,56.14,23254.0
2025-04-01 09:40:00,56.16,56.3,56.09,56.2,32968.0,56.16,56.3,56.09,56.2,32968.0
2025-04-01 09:45:00,56.18,56.41,56.17,56.37,17559.0,56.18,56.41,56.17,56.37,17559.0
2025-04-01 09:50:00,56.37,56.52,56.36,56.47,16220.0,56.37,56.52,56.36,56.47,16220.0
2025-04-01 09:55:00,56.45,56.58,56.39,56.5,36244.0,56.45,56.58,56.39,56.5,36244.0
2025-04-01 10:00:00,56.52,56.52,56.24,56.27,31010.0,56.52,56.52,56.24,56.27,31010.0
2025-04-01 10:05:00,56.25,56.29,56.07,56.16,16984.0,56.25,56.29,56.07,56.16,16984.0
2025-04-01 10:10:00,56.18,56.2,56.05,56.05,29900.0,56.18,56.2,56.05,56.05,29900.0
2025-04-01 10:15:00,56.05,56.16,56.03,56.11,19542.0,56.05,56.16,56.03,56.11,19542.0
2025-04-01 10:20:00,56.12,56.13,55.96,56.09,9485.0,56.12,56.13,55.96,56.09,9485.0
2025-04-01 10:25:00,56.13,56.16,55.99,56.02,39710.0,56.13,56.16,55.99,56.02,39710.0
2025-04-01 10:30:00,56.01,56.1,55.98,56.09,34523.0,56.01,56.1,55.98,56.09,34523.0
2025-04-01 10:35:00,56.08,56.34,56.08,56.31,23199.0,56.08,56.34,56.08,56.31,23199.0
2025-04-01 10:40:00,56.29,56.56,56.29,56.5,18026.0,56.29,56.56,56.29,56.5,18026.0
2025-04-01 10:45:00,56.49,56.57,56.43,56.53,14574.0,56.49,56.57,56.43,56.53,14574.0
2025-04-01 10:50:00,56.54,56.66,56.54,56.62,13511.0,56.54,56.66,56.54,56.62,13511.0
2025-04-01 10:55:00,56.64,56.77,56.61,56.72,22526.0,56.64,56.77,56.61,56.72,22526.0
2025-04-01 11:00:00,56.71,56.76,56.67,56.72,11623.0,56.71,56.76,56.67,56.72,11623.0
2025-04-01 11:05:00,56.69,56.75,56.66,56.74,9236.0,56.69,56.75,56.66,56.74,9236.0
2025-04-01 11:10:00,56.72,56.87,56.71,56.87,11212.0,56.72,56.87,56.71,56.87,11212.0
2025-04-01 11:15:00,56.86,56.9,56.79,56.79,13406.0,56.86,56.9,56.79,56.79,13406.0
2025-04-01 11:20:00,56.78,56.88,56.74,56.84,21193.0,56.78,56.88,56.74,56.84,21193.0
2025-04-01 11:25:00,56.84,56.88,56.81,56.83,11981.0,56.84,56.88,56.81,56.83,11981.0
2025-04-01 11:30:00,56.81,56.89,56.78,56.89,16366.0,56.81,56.89,56.78,56.89,16366.0
2025-04-01 11:35:00,56.89,56.89,56.78,56.8,9863.0,56.89,56.89,56.78,56.8,9863.0
2025-04-01 11:40:00,56.8,56.86,56.73,56.85,18785.0,56.8,56.86,56.73,56.85,18785.0
2025-04-01 11:45:00,56.86,56.96,56.86,56.94,11905.0,56.86,56.96,56.86,56.94,11905.0
2025-04-01 11:50:00,56.95,57.03,56.9,56.96,50018.0,56.95,57.03,56.9,56.96,50018.0
2025-04-01 11:55:00,56.96,57.0,56.89,56.9,51855.0,56.96,57.0,56.89,56.9,51855.0
2025-04-01 12:00:00,56.89,57.05,56.87,56.98,14707.0,56.89,57.05,56.87,56.98,14707.0
2025-04-01 12:05:00,56.97,57.01,56.9,56.93,22150.0,56.97,57.01,56.9,56.93,22150.0
2025-04-01 12:10:00,56.92,56.96,56.89,56.94,11876.0,56.92,56.96,56.89,56.94,11876.0
2025-04-01 12:15:00,56.94,57.02,56.9,57.0,31139.0,56.94,57.02,56.9,57.0,31139.0
2025-04-01 12:20:00,57.0,57.05,56.97,57.03,38894.0,57.0,57.05,56.97,57.03,38894.0
2025-04-01 12:25:00,57.03,57.03,56.96,56.98,93622.0,57.03,57.03,56.96,56.98,93622.0
2025-04-01 12:30:00,56.99,57.0,56.89,56.93,190660.0,56.99,57.0,56.89,56.93,190660.0
2025-04-01 12:35:00,56.93,56.99,56.88,56.89,47033.0,56.93,56.99,56.88,56.89,47033.0
2025-04-01 12:40:00,56.88,56.9,56.82,56.87,35691.0,56.88,56.9,56.82,56.87,35691.0
2025-04-01 12:45:00,56.87,56.9,56.85,56.9,16111.0,56.87,56.9,56.85,56.9,16111.0
2025-04-01 12:50:00,56.91,57.05,56.9,57.0,19080.0,56.91,57.05,56.9,57.0,19080.0
2025-04-01 12:55:00,56.99,57.05,56.98,57.03,31461.0,56.99,57.05,56.98,57.03,31461.0
2025-04-01 13:00:00,57.02,57.09,57.02,57.04,12803.0,57.02,57.09,57.02,57.04,12803.0
2025-04-01 13:05:00,57.0,57.02,56.94,57.0,18282.0,57.0,57.02,56.94,57.0,18282.0
2025-04-01 13:10:00,57.0,57.03,56.96,57.02,16789.0,57.0,57.03,56.96,57.02,16789.0
2025-04-01 13:15:00,57.01,57.01,56.96,56.97,31171.0,57.01,57.01,56.96,56.97,31171.0
2025-04-01 13:20:00,56.96,56.98,56.93,56.94,24260.0,56.96,56.98,56.93,56.94,24260.0
2025-04-01 13:25:00,56.95,56.97,56.9,56.94,31697.0,56.95,56.97,56.9,56.94,31697.0
2025-04-01 13:30:00,56.94,57.03,56.94,56.97,11631.0,56.94,57.03,56.94,56.97,11631.0
2025-04-01 13:35:00,56.97,57.11,56.96,57.1,25889.0,56.97,57.11,56.96,57.1,25889.0
2025-04-01 13:40:00,57.09,57.15,57.09,57.13,20928.0,57.09,57.15,57.09,57.13,20928.0
2025-04-01 13:45:00,57.13,57.17,57.11,57.15,17928.0,57.13,57.17,57.11,57.15,17928.0
2025-04-01 13:50:00,57.16,57.3,57.15,57.19,67324.0,57.16,57.3,57.15,57.19,67324.0
2025-04-01 13:55:00,57.19,57.19,57.12,57.12,27889.0,57.19,57.19,57.12,57.12,27889.0
2025-04-01 14:00:00,57.13,57.13,56.88,56.91,16445.0,57.13,57.13,56.88,56.91,16445.0
2025-04-01 14:05:00,56.92,56.97,56.75,56.79,17693.0,56.92,56.97,56.75,56.79,17693.0
2025-04-01 14:10:00,56.79,56.82,56.73,56.75,8099.0,56.79,56.82,56.73,56.75,8099.0
2025-04-01 14:15:00,56.75,56.77,56.61,56.65,29819.0,56.75,56.77,56.61,56.65,29819.0
2025-04-01 14:20:00,56.66,56.72,56.64,56.7,25150.0,56.66,56.72,56.64,56.7,25150.0
2025-04-01 14:25:00,56.68,56.73,56.67,56.71,31101.0,56.68,56.73,56.67,56.71,31101.0
2025-04-01 14:30:00,56.71,56.77,56.66,56.7,22920.0,56.71,56.77,56.66,56.7,22920.0
2025-04-01 14:35:00,56.71,56.76,56.69,56.7,23133.0,56.71,56.76,56.69,56.7,23133.0
2025-04-01 14:40:00,56.7,56.75,56.69,56.72,43965.0,56.7,56.75,56.69,56.72,43965.0
2025-04-01 14:45:00,56.72,56.72,56.64,56.65,25017.0,56.72,56.72,56.64,56.65,25017.0
2025-04-01 14:50:00,56.64,56.71,56.61,56.71,28313.0,56.64,56.71,56.61,56.71,28313.0
2025-04-01 14:55:00,56.7,56.82,56.7,56.77,22461.0,56.7,56.82,56.7,56.77,22461.0
2025-04-01 15:00:00,56.76,56.82,56.76,56.78,19378.0,56.76,56.82,56.76,56.78,19378.0
2025-04-01 15:05:00,56.79,56.87,56.77,56.78,27725.0,56.79,56.87,56.77,56.78,27725.0
2025-04-01 15:10:00,56.77,56.82,56.74,56.82,18750.0,56.77,56.82,56.74,56.82,18750.0
2025-04-01 15:15:00,56.82,56.9,56.81,56.85,22109.0,56.82,56.9,56.81,56.85,22109.0
2025-04-01 15:20:00,56.85,57.02,56.83,57.02,47534.0,56.85,57.02,56.83,57.02,47534.0
2025-04-01 15:25:00,57.01,57.08,56.9,56.92,111391.0,57.01,57.08,56.9,56.92,111391.0
2025-04-01 15:30:00,56.92,57.11,56.9,57.0,55231.0,56.92,57.11,56.9,57.0,55231.0
2025-04-01 15:35:00,57.0,57.06,56.98,57.03,48302.0,57.0,57.06,56.98,57.03,48302.0
2025-04-01 15:40:00,57.03,57.09,57.03,57.08,37940.0,57.03,57.09,57.03,57.08,37940.0
2025-04-01 15:45:00,57.08,57.14,57.06,57.13,85011.0,57.08,57.14,57.06,57.13,85011.0
2025-04-01 15:50:00,57.14,57.24,57.03,57.16,160416.0,57.14,57.24,57.03,57.16,160416.0
2025-04-01 15:55:00,57.16,57.24,57.16,57.22,288493.0,57.16,57.24,57.16,57.22,288493.0
2025-04-02 09:30:00,56.59,56.86,56.58,56.63,79267.0,56.59,56.86,56.58,56.63,79267.0
2025-04-02 09:35:00,56.68,56.94,56.6,56.94,19228.0,56.68,56.94,56.6,56.94,19228.0
2025-04-02 09:40:00,56.94,57.01,56.77,56.98,15108.0,56.94,57.01,56.77,56.98,15108.0
2025-04-02 09:45:00,56.95,57.12,56.92,57.12,13803.0,56.95,57.12,56.92,57.12,13803.0
2025-04-02 09:50:00,57.12,57.23,57.07,57.08,26859.0,57.12,57.23,57.07,57.08,26859.0
2025-04-02 09:55:00,57.07,57.16,57.03,57.14,11089.0,57.07,57.16,57.03,57.14,11089.0
2025-04-02 10:00:00,57.13,57.28,57.11,57.13,25183.0,57.13,57.28,57.11,57.13,25183.0
2025-04-02 10:05:00,57.13,57.13,56.98,57.0,23549.0,57.13,57.13,56.98,57.0,23549.0
2025-04-02 10:10:00,57.01,57.04,56.96,57.03,21512.0,57.01,57.04,56.96,57.03,21512.0
2025-04-02 10:15:00,57.03,57.13,57.02,57.12,30676.0,57.03,57.13,57.02,57.12,30676.0
2025-04-02 10:20:00,57.14,57.21,57.08,57.21,7659.0,57.14,57.21,57.08,57.21,7659.0
2025-04-02 10:25:00,57.21,57.28,57.16,57.28,15170.0,57.21,57.28,57.16,57.28,15170.0
2025-04-02 10:30:00,57.29,57.35,57.26,57.28,16848.0,57.29,57.35,57.26,57.28,16848.0
2025-04-02 10:35:00,57.26,57.3,57.23,57.28,17894.0,57.26,57.3,57.23,57.28,17894.0
2025-04-02 10:40:00,57.29,57.34,57.27,57.3,16213.0,57.29,57.34,57.27,57.3,16213.0
2025-04-02 10:45:00,57.32,57.38,57.29,57.34,15910.0,57.32,57.38,57.29,57.34,15910.0
2025-04-02 10:50:00,57.35,57.39,57.32,57.39,17253.0,57.35,57.39,57.32,57.39,17253.0
2025-04-02 10:55:00,57.38,57.49,57.38,57.48,19949.0,57.38,57.49,57.38,57.48,19949.0
2025-04-02 11:00:00,57.47,57.47,57.29,57.36,37301.0,57.47,57.47,57.29,57.36,37301.0
2025-04-02 11:05:00,57.36,57.41,57.35,57.41,9603.0,57.36,57.41,57.35,57.41,9603.0
2025-04-02 11:10:00,57.41,57.41,57.3,57.3,11684.0,57.41,57.41,57.3,57.3,11684.0
2025-04-02 11:15:00,57.31,57.37,57.29,57.36,7597.0,57.31,57.37,57.29,57.36,7597.0
2025-04-02 11:20:00,57.36,57.47,57.36,57.44,17390.0,57.36,57.47,57.36,57.44,17390.0
2025-04-02 11:25:00,57.44,57.57,57.44,57.47,20977.0,57.44,57.57,57.44,57.47,20977.0
2025-04-02 11:30:00,57.47,57.51,57.46,57.5,9583.0,57.47,57.51,57.46,57.5,9583.0
2025-04-02 11:35:00,57.48,57.5,57.43,57.48,15130.0,57.48,57.5,57.43,57.48,15130.0
2025-04-02 11:40:00,57.48,57.5,57.38,57.39,12230.0,57.48,57.5,57.38,57.39,12230.0
2025-04-02 11:45:00,57.39,57.4,57.3,57.33,10225.0,57.39,57.4,57.3,57.33,10225.0
2025-04-02 11:50:00,57.34,57.4,57.28,57.37,13054.0,57.34,57.4,57.28,57.37,13054.0
2025-04-02 11:55:00,57.37,57.43,57.37,57.38,11166.0,57.37,57.43,57.37,57.38,11166.0
2025-04-02 12:00:00,57.38,57.44,57.38,57.4,12159.0,57.38,57.44,57.38,57.4,12159.0
2025-04-02 12:05:00,57.41,57.46,57.4,57.46,7648.0,57.41,57.46,57.4,57.46,7648.0
2025-04-02 12:10:00,57.45,57.58,57.45,57.58,13702.0,57.45,57.58,57.45,57.58,13702.0
2025-04-02 12:15:00,57.59,57.62,57.56,57.59,11428.0,57.59,57.62,57.56,57.59,11428.0
2025-04-02 12:20:00,57.6,57.63,57.59,57.6,7190.0,57.6,57.63,57.59,57.6,7190.0
2025-04-02 12:25:00,57.6,57.65,57.57,57.65,25601.0,57.6,57.65,57.57,57.65,25601.0
2025-04-02 12:30:00,57.65,57.65,57.6,57.64,10567.0,57.65,57.65,57.6,57.64,10567.0
2025-04-02 12:35:00,57.65,57.65,57.6,57.64,29411.0,57.65,57.65,57.6,57.64,29411.0
2025-04-02 12:40:00,57.64,57.77,57.63,57.77,13048.0,57.64,57.77,57.63,57.77,13048.0
2025-04-02 12:45:00,57.77,57.87,57.69,57.86,38419.0,57.77,57.87,57.69,57.86,38419.0
2025-04-02 12:50:00,57.87,57.91,57.83,57.88,27854.0,57.87,57.91,57.83,57.88,27854.0
2025-04-02 12:55:00,57.88,57.94,57.85,57.94,18809.0,57.88,57.94,57.85,57.94,18809.0
2025-04-02 13:00:00,57.93,58.02,57.92,58.01,21247.0,57.93,58.02,57.92,58.01,21247.0
2025-04-02 13:05:00,58.01,58.05,58.0,58.02,14400.0,58.01,58.05,58.0,58.02,14400.0
2025-04-02 13:10:00,58.02,58.1,58.02,58.04,18428.0,58.02,58.1,58.02,58.04,18428.0
2025-04-02 13:15:00,58.04,58.06,58.02,58.05,16354.0,58.04,58.06,58.02,58.05,16354.0
2025-04-02 13:20:00,58.04,58.14,58.03,58.13,19090.0,58.04,58.14,58.03,58.13,19090.0
2025-04-02 13:25:00,58.13,58.14,58.07,58.1,69131.0,58.13,58.14,58.07,58.1,69131.0
2025-04-02 13:30:00,58.1,58.12,58.05,58.05,17718.0,58.1,58.12,58.05,58.05,17718.0
2025-04-02 13:35:00,58.05,58.06,57.99,58.03,18764.0,58.05,58.06,57.99,58.03,18764.0
2025-04-02 13:40:00,58.03,58.04,57.92,57.94,27340.0,58.03,58.04,57.92,57.94,27340.0
2025-04-02 13:45:00,57.94,57.95,57.86,57.88,8552.0,57.94,57.95,57.86,57.88,8552.0
2025-04-02 13:50:00,57.89,57.89,57.82,57.86,22208.0,57.89,57.89,57.82,57.86,22208.0
2025-04-02 13:55:00,57.87,57.89,57.83,57.88,22988.0,57.87,57.89,57.83,57.88,22988.0
2025-04-02 14:00:00,57.88,57.89,57.78,57.81,42002.0,57.88,57.89,57.78,57.81,42002.0
2025-04-02 14:05:00,57.8,57.8,57.72,57.74,28784.0,57.8,57.8,57.72,57.74,28784.0
2025-04-02 14:10:00,57.74,57.74,57.67,57.68,23137.0,57.74,57.74,57.67,57.68,23137.0
2025-04-02 14:15:00,57.67,57.71,57.57,57.59,30938.0,57.67,57.71,57.57,57.59,30938.0
2025-04-02 14:20:00,57.6,57.63,57.44,57.47,72374.0,57.6,57.63,57.44,57.47,72374.0
2025-04-02 14:25:00,57.47,57.53,57.42,57.42,33051.0,57.47,57.53,57.42,57.42,33051.0
2025-04-02 14:30:00,57.41,57.46,57.38,57.38,25913.0,57.41,57.46,57.38,57.38,25913.0
2025-04-02 14:35:00,57.39,57.57,57.37,57.55,29050.0,57.39,57.57,57.37,57.55,29050.0
2025-04-02 14:40:00,57.55,57.59,57.52,57.54,18931.0,57.55,57.59,57.52,57.54,18931.0
2025-04-02 14:45:00,57.54,57.6,57.53,57.57,23856.0,57.54,57.6,57.53,57.57,23856.0
2025-04-02 14:50:00,57.56,57.58,57.48,57.52,14117.0,57.56,57.58,57.48,57.52,14117.0
2025-04-02 14:55:00,57.51,57.51,57.31,57.33,21005.0,57.51,57.51,57.31,57.33,21005.0
2025-04-02 15:00:00,57.33,57.46,57.33,57.45,17518.0,57.33,57.46,57.33,57.45,17518.0
2025-04-02 15:05:00,57.46,57.47,57.39,57.44,19184.0,57.46,57.47,57.39,57.44,19184.0
2025-04-02 15:10:00,57.42,57.46,57.4,57.4,16358.0,57.42,57.46,57.4,57.4,16358.0
2025-04-02 15:15:00,57.41,57.46,57.34,57.39,19551.0,57.41,57.46,57.34,57.39,19551.0
2025-04-02 15:20:00,57.39,57.45,57.36,57.43,29164.0,57.39,57.45,57.36,57.43,29164.0
2025-04-02 15:25:00,57.43,57.49,57.37,57.45,29098.0,57.43,57.49,57.37,57.45,29098.0
2025-04-02 15:30:00,57.45,57.55,57.43,57.53,34590.0,57.45,57.55,57.43,57.53,34590.0
2025-04-02 15:35:00,57.53,57.59,57.5,57.51,30248.0,57.53,57.59,57.5,57.51,30248.0
2025-04-02 15:40:00,57.51,57.59,57.51,57.57,37573.0,57.51,57.59,57.51,57.57,37573.0
2025-04-02 15:45:00,57.58,57.66,57.57,57.63,29764.0,57.58,57.66,57.57,57.63,29764.0
2025-04-02 15:50:00,57.62,57.65,57.53,57.57,93827.0,57.62,57.65,57.53,57.57,93827.0
2025-04-02 15:55:00,57.58,57.63,57.47,57.48,254921.0,57.58,57.63,57.47,57.48,254921.0
2025-04-03 09:30:00,55.68,56.52,55.48,56.51,111686.0,55.68,56.52,55.48,56.51,111686.0
2025-04-03 09:35:00,56.51,57.07,56.5,56.98,49703.0,56.51,57.07,56.5,56.98,49703.0
2025-04-03 09:40:00,56.98,57.09,56.8,57.03,34640.0,56.98,57.09,56.8,57.03,34640.0
2025-04-03 09:45:00,57.0,57.01,56.79,56.88,21558.0,57.0,57.01,56.79,56.88,21558.0
2025-04-03 09:50:00,56.89,57.01,56.85,56.9,21391.0,56.89,57.01,56.85,56.9,21391.0
2025-04-03 09:55:00,56.91,57.05,56.81,56.93,40284.0,56.91,57.05,56.81,56.93,40284.0
2025-04-03 10:00:00,56.91,56.91,56.48,56.55,72404.0,56.91,56.91,56.48,56.55,72404.0
2025-04-03 10:05:00,56.55,56.68,56.51,56.55,38885.0,56.55,56.68,56.51,56.55,38885.0
2025-04-03 10:10:00,56.53,56.57,56.39,56.44,36288.0,56.53,56.57,56.39,56.44,36288.0
2025-04-03 10:15:00,56.45,56.56,56.39,56.4,26602.0,56.45,56.56,56.39,56.4,26602.0
2025-04-03 10:20:00,56.4,56.41,56.21,56.23,27175.0,56.4,56.41,56.21,56.23,27175.0
2025-04-03 10:25:00,56.24,56.5,56.23,56.48,22507.0,56.24,56.5,56.23,56.48,22507.0
2025-04-03 10:30:00,56.49,56.55,56.41,56.45,21686.0,56.49,56.55,56.41,56.45,21686.0
2025-04-03 10:35:00,56.48,56.48,56.39,56.46,20041.0,56.48,56.48,56.39,56.46,20041.0
2025-04-03 10:40:00,56.46,56.49,56.34,56.41,46204.0,56.46,56.49,56.34,56.41,46204.0
2025-04-03 10:45:00,56.42,56.55,56.33,56.52,39760.0,56.42,56.55,56.33,56.52,39760.0
2025-04-03 10:50:00,56.54,56.62,56.51,56.59,30573.0,56.54,56.62,56.51,56.59,30573.0
2025-04-03 10:55:00,56.59,56.64,56.5,56.52,34213.0,56.59,56.64,56.5,56.52,34213.0
2025-04-03 11:00:00,56.52,56.6,56.44,56.59,32405.0,56.52,56.6,56.44,56.59,32405.0
2025-04-03 11:05:00,56.59,56.63,56.5,56.6,38386.0,56.59,56.63,56.5,56.6,38386.0
2025-04-03 11:10:00,56.59,56.77,56.59,56.7,25004.0,56.59,56.77,56.59,56.7,25004.0
2025-04-03 11:15:00,56.72,56.78,56.67,56.7,16542.0,56.72,56.78,56.67,56.7,16542.0
2025-04-03 11:20:00,56.7,56.72,56.56,56.63,23015.0,56.7,56.72,56.56,56.63,23015.0
2025-04-03 11:25:00,56.62,56.74,56.62,56.68,19034.0,56.62,56.74,56.62,56.68,19034.0
2025-04-03 11:30:00,56.68,56.7,56.61,56.68,22982.0,56.68,56.7,56.61,56.68,22982.0
2025-04-03 11:35:00,56.68,56.81,56.61,56.81,31280.0,56.68,56.81,56.61,56.81,31280.0
2025-04-03 11:40:00,56.82,56.95,56.82,56.95,29289.0,56.82,56.95,56.82,56.95,29289.0
2025-04-03 11:45:00,56.96,57.11,56.88,57.09,117685.0,56.96,57.11,56.88,57.09,117685.0
2025-04-03 11:50:00,57.05,57.05,56.89,57.0,27801.0,57.05,57.05,56.89,57.0,27801.0
2025-04-03 11:55:00,56.99,57.05,56.93,56.96,12766.0,56.99,57.05,56.93,56.96,12766.0
2025-04-03 12:00:00,56.93,57.07,56.93,56.97,26944.0,56.93,57.07,56.93,56.97,26944.0
2025-04-03 12:05:00,56.98,57.06,56.95,56.96,43174.0,56.98,57.06,56.95,56.96,43174.0
2025-04-03 12:10:00,56.97,57.16,56.92,57.16,20863.0,56.97,57.16,56.92,57.16,20863.0
2025-04-03 12:15:00,57.15,57.32,57.12,57.32,40431.0,57.15,57.32,57.12,57.32,40431.0
2025-04-03 12:20:00,57.33,57.39,57.26,57.29,19279.0,57.33,57.39,57.26,57.29,19279.0
2025-04-03 12:25:00,57.29,57.36,57.23,57.35,18827.0,57.29,57.36,57.23,57.35,18827.0
2025-04-03 12:30:00,57.36,57.39,57.12,57.14,34158.0,57.36,57.39,57.12,57.14,34158.0
2025-04-03 12:35:00,57.15,57.19,57.07,57.19,27531.0,57.15,57.19,57.07,57.19,27531.0
2025-04-03 12:40:00,57.19,57.32,57.16,57.18,16784.0,57.19,57.32,57.16,57.18,16784.0
2025-04-03 12:45:00,57.18,57.2,57.11,57.17,12451.0,57.18,57.2,57.11,57.17,12451.0
2025-04-03 12:50:00,57.17,57.18,57.04,57.04,15120.0,57.17,57.18,57.04,57.04,15120.0
2025-04-03 12:55:00,57.03,57.18,57.02,57.15,27534.0,57.03,57.18,57.02,57.15,27534.0
2025-04-03 13:00:00,57.14,57.19,57.09,57.11,11597.0,57.14,57.19,57.09,57.11,11597.0
2025-04-03 13:05:00,57.11,57.2,57.1,57.11,16929.0,57.11,57.2,57.1,57.11,16929.0
2025-04-03 13:10:00,57.09,57.16,57.08,57.13,32898.0,57.09,57.16,57.08,57.13,32898.0
2025-04-03 13:15:00,57.13,57.14,57.07,57.09,18767.0,57.13,57.14,57.07,57.09,18767.0
2025-04-03 13:20:00,57.09,57.15,57.01,57.06,21181.0,57.09,57.15,57.01,57.06,21181.0
2025-04-03 13:25:00,57.07,57.1,57.02,57.02,24899.0,57.07,57.1,57.02,57.02,24899.0
2025-04-03 13:30:00,57.03,57.06,57.0,57.06,20200.0,57.03,57.06,57.0,57.06,20200.0
2025-04-03 13:35:00,57.06,57.13,57.03,57.07,17694.0,57.06,57.13,57.03,57.07,17694.0
2025-04-03 13:40:00,57.07,57.08,56.99,57.08,11876.0,57.07,57.08,56.99,57.08,11876.0
2025-04-03 13:45:00,57.08,57.1,57.0,57.0,8047.0,57.08,57.1,57.0,57.0,8047.0
2025-04-03 13:50:00,57.01,57.01,56.91,56.94,12478.0,57.01,57.01,56.91,56.94,12478.0
2025-04-03 13:55:00,56.93,56.93,56.8,56.8,9620.0,56.93,56.93,56.8,56.8,9620.0
2025-04-03 14:00:00,56.81,56.92,56.81,56.89,39404.0,56.81,56.92,56.81,56.89,39404.0
2025-04-03 14:05:00,56.9,56.9,56.83,56.85,18107.0,56.9,56.9,56.83,56.85,18107.0
2025-04-03 14:10:00,56.85,56.95,56.84,56.87,41151.0,56.85,56.95,56.84,56.87,41151.0
2025-04-03 14:15:00,56.86,56.89,56.82,56.87,36831.0,56.86,56.89,56.82,56.87,36831.0
2025-04-03 14:20:00,56.87,56.99,56.85,56.92,24415.0,56.87,56.99,56.85,56.92,24415.0
2025-04-03 14:25:00,56.91,56.95,56.89,56.93,16992.0,56.91,56.95,56.89,56.93,16992.0
2025-04-03 14:30:00,56.93,57.01,56.84,56.92,39305.0,56.93,57.01,56.84,56.92,39305.0
2025-04-03 14:35:00,56.92,56.99,56.9,56.98,13729.0,56.92,56.99,56.9,56.98,13729.0
2025-04-03 14:40:00,56.98,57.06,56.98,57.06,20375.0,56.98,57.06,56.98,57.06,20375.0
2025-04-03 14:45:00,57.06,57.1,57.0,57.1,34713.0,57.06,57.1,57.0,57.1,34713.0
2025-04-03 14:50:00,57.09,57.13,57.06,57.07,29226.0,57.09,57.13,57.06,57.07,29226.0
2025-04-03 14:55:00,57.06,57.09,56.95,57.01,48353.0,57.06,57.09,56.95,57.01,48353.0
2025-04-03 15:00:00,56.99,57.04,56.93,57.0,27602.0,56.99,57.04,56.93,57.0,27602.0
2025-04-03 15:05:00,56.99,57.06,56.93,56.95,18656.0,56.99,57.06,56.93,56.95,18656.0
2025-04-03 15:10:00,56.97,56.98,56.86,56.91,37865.0,56.97,56.98,56.86,56.91,37865.0
2025-04-03 15:15:00,56.9,56.92,56.68,56.74,24493.0,56.9,56.92,56.68,56.74,24493.0
2025-04-03 15:20:00,56.74,56.78,56.6,56.76,30301.0,56.74,56.78,56.6,56.76,30301.0
2025-04-03 15:25:00,56.77,56.8,56.68,56.75,44236.0,56.77,56.8,56.68,56.75,44236.0
2025-04-03 15:30:00,56.75,56.76,56.59,56.63,42557.0,56.75,56.76,56.59,56.63,42557.0
2025-04-03 15:35:00,56.63,56.68,56.59,56.66,38127.0,56.63,56.68,56.59,56.66,38127.0
2025-04-03 15:40:00,56.65,56.76,56.63,56.76,47638.0,56.65,56.76,56.63,56.76,47638.0
2025-04-03 15:45:00,56.77,56.79,56.65,56.68,39220.0,56.77,56.79,56.65,56.68,39220.0
2025-04-03 15:50:00,56.67,56.7,56.58,56.68,155092.0,56.67,56.7,56.58,56.68,155092.0
2025-04-03 15:55:00,56.68,56.76,56.57,56.65,592407.0,56.68,56.76,56.57,56.65,592407.0
2025-04-04 09:30:00,56.64,57.2,56.09,56.46,252531.0,56.64,57.2,56.09,56.46,252531.0
2025-04-04 09:35:00,56.54,56.64,56.22,56.52,108420.0,56.54,56.64,56.22,56.52,108420.0
2025-04-04 09:40:00,56.52,56.59,56.14,56.21,101668.0,56.52,56.59,56.14,56.21,101668.0
2025-04-04 09:45:00,56.17,56.63,56.15,56.48,62432.0,56.17,56.63,56.15,56.48,62432.0
2025-04-04 09:50:00,56.45,56.72,56.34,56.49,49556.0,56.45,56.72,56.34,56.49,49556.0
2025-04-04 09:55:00,56.48,56.87,56.39,56.69,46074.0,56.48,56.87,56.39,56.69,46074.0
2025-04-04 10:00:00,56.67,56.77,56.48,56.62,55611.0,56.67,56.77,56.48,56.62,55611.0
2025-04-04 10:05:00,56.59,56.66,56.46,56.47,44140.0,56.59,56.66,56.46,56.47,44140.0
2025-04-04 10:10:00,56.47,56.47,56.3,56.39,69054.0,56.47,56.47,56.3,56.39,69054.0
2025-04-04 10:15:00,56.39,56.47,56.25,56.39,86148.0,56.39,56.47,56.25,56.39,86148.0
2025-04-04 10:20:00,56.38,56.52,56.27,56.32,64698.0,56.38,56.52,56.27,56.32,64698.0
2025-04-04 10:25:00,56.33,56.36,56.1,56.11,74571.0,56.33,56.36,56.1,56.11,74571.0
2025-04-04 10:30:00,56.11,56.2,55.95,55.98,39751.0,56.11,56.2,55.95,55.98,39751.0
2025-04-04 10:35:00,56.0,56.01,55.76,56.0,46976.0,56.0,56.01,55.76,56.0,46976.0
2025-04-04 10:40:00,55.99,56.03,55.87,55.94,38168.0,55.99,56.03,55.87,55.94,38168.0
2025-04-04 10:45:00,55.91,55.94,55.57,55.61,42182.0,55.91,55.94,55.57,55.61,42182.0
2025-04-04 10:50:00,55.6,55.92,55.53,55.74,72082.0,55.6,55.92,55.53,55.74,72082.0
2025-04-04 10:55:00,55.72,55.9,55.58,55.8,136195.0,55.72,55.9,55.58,55.8,136195.0
2025-04-04 11:00:00,55.81,56.52,55.72,56.52,76887.0,55.81,56.52,55.72,56.52,76887.0
2025-04-04 11:05:00,56.52,56.67,56.32,56.67,193944.0,56.52,56.67,56.32,56.67,193944.0
2025-04-04 11:10:00,56.65,56.87,56.59,56.72,51398.0,56.65,56.87,56.59,56.72,51398.0
2025-04-04 11:15:00,56.73,57.04,56.73,56.77,52034.0,56.73,57.04,56.73,56.77,52034.0
2025-04-04 11:20:00,56.77,56.97,56.77,56.94,51995.0,56.77,56.97,56.77,56.94,51995.0
2025-04-04 11:25:00,56.94,56.94,56.32,56.34,41281.0,56.94,56.94,56.32,56.34,41281.0
2025-04-04 11:30:00,56.37,56.47,56.16,56.16,22927.0,56.37,56.47,56.16,56.16,22927.0
2025-04-04 11:35:00,56.16,56.34,56.07,56.31,96461.0,56.16,56.34,56.07,56.31,96461.0
2025-04-04 11:40:00,56.32,56.4,56.17,56.32,63128.0,56.32,56.4,56.17,56.32,63128.0
2025-04-04 11:45:00,56.3,56.51,56.23,56.47,34772.0,56.3,56.51,56.23,56.47,34772.0
2025-04-04 11:50:00,56.47,56.6,56.36,56.43,44820.0,56.47,56.6,56.36,56.43,44820.0
2025-04-04 11:55:00,56.44,56.52,56.28,56.28,24492.0,56.44,56.52,56.28,56.28,24492.0
2025-04-04 12:00:00,56.28,56.38,56.22,56.28,19099.0,56.28,56.38,56.22,56.28,19099.0
2025-04-04 12:05:00,56.28,56.6,56.24,56.35,41534.0,56.28,56.6,56.24,56.35,41534.0
2025-04-04 12:10:00,56.37,56.5,56.26,56.45,59633.0,56.37,56.5,56.26,56.45,59633.0
2025-04-04 12:15:00,56.45,56.45,56.09,56.16,50022.0,56.45,56.45,56.09,56.16,50022.0
2025-04-04 12:20:00,56.15,56.29,56.12,56.24,32022.0,56.15,56.29,56.12,56.24,32022.0
2025-04-04 12:25:00,56.27,56.28,56.11,56.12,43505.0,56.27,56.28,56.11,56.12,43505.0
2025-04-04 12:30:00,56.13,56.17,56.01,56.08,33952.0,56.13,56.17,56.01,56.08,33952.0
2025-04-04 12:35:00,56.07,56.19,56.0,56.05,66812.0,56.07,56.19,56.0,56.05,66812.0
2025-04-04 12:40:00,56.05,56.11,55.8,55.8,25902.0,56.05,56.11,55.8,55.8,25902.0
2025-04-04 12:45:00,55.78,55.79,55.55,55.59,50433.0,55.78,55.79,55.55,55.59,50433.0
2025-04-04 12:50:00,55.58,55.76,55.57,55.68,19709.0,55.58,55.76,55.57,55.68,19709.0
2025-04-04 12:55:00,55.64,55.76,55.63,55.7,24471.0,55.64,55.76,55.63,55.7,24471.0
2025-04-04 13:00:00,55.65,55.77,55.59,55.62,31630.0,55.65,55.77,55.59,55.62,31630.0
2025-04-04 13:05:00,55.6,55.73,55.58,55.72,36079.0,55.6,55.73,55.58,55.72,36079.0
2025-04-04 13:10:00,55.7,55.73,55.46,55.51,27918.0,55.7,55.73,55.46,55.51,27918.0
2025-04-04 13:15:00,55.5,55.5,55.18,55.36,51874.0,55.5,55.5,55.18,55.36,51874.0
2025-04-04 13:20:00,55.37,55.48,55.33,55.47,29690.0,55.37,55.48,55.33,55.47,29690.0
2025-04-04 13:25:00,55.47,55.61,55.46,55.51,29398.0,55.47,55.61,55.46,55.51,29398.0
2025-04-04 13:30:00,55.51,55.51,55.28,55.43,34255.0,55.51,55.51,55.28,55.43,34255.0
2025-04-04 13:35:00,55.44,55.72,55.42,55.64,29339.0,55.44,55.72,55.42,55.64,29339.0
2025-04-04 13:40:00,55.62,55.81,55.57,55.65,28031.0,55.62,55.81,55.57,55.65,28031.0
2025-04-04 13:45:00,55.62,55.77,55.54,55.73,19125.0,55.62,55.77,55.54,55.73,19125.0
2025-04-04 13:50:00,55.73,55.74,55.56,55.61,15685.0,55.73,55.74,55.56,55.61,15685.0
2025-04-04 13:55:00,55.6,55.67,55.49,55.65,32122.0,55.6,55.67,55.49,55.65,32122.0
2025-04-04 14:00:00,55.69,55.85,55.67,55.74,34655.0,55.69,55.85,55.67,55.74,34655.0
2025-04-04 14:05:00,55.75,55.75,55.47,55.53,22132.0,55.75,55.75,55.47,55.53,22132.0
2025-04-04 14:10:00,55.53,55.64,55.49,55.54,26861.0,55.53,55.64,55.49,55.54,26861.0
2025-04-04 14:15:00,55.55,55.55,55.33,55.34,21054.0,55.55,55.55,55.33,55.34,21054.0
2025-04-04 14:20:00,55.35,55.38,55.15,55.16,27606.0,55.35,55.38,55.15,55.16,27606.0
2025-04-04 14:25:00,55.18,55.18,55.09,55.12,40434.0,55.18,55.18,55.09,55.12,40434.0
2025-04-04 14:30:00,55.11,55.14,54.97,55.02,20702.0,55.11,55.14,54.97,55.02,20702.0
2025-04-04 14:35:00,55.02,55.08,54.83,54.91,27769.0,55.02,55.08,54.83,54.91,27769.0
2025-04-04 14:40:00,54.91,54.97,54.82,54.85,29961.0,54.91,54.97,54.82,54.85,29961.0
2025-04-04 14:45:00,54.85,55.04,54.84,55.04,25540.0,54.85,55.04,54.84,55.04,25540.0
2025-04-04 14:50:00,55.05,55.2,54.98,55.19,36120.0,55.05,55.2,54.98,55.19,36120.0
2025-04-04 14:55:00,55.17,55.23,55.07,55.13,30186.0,55.17,55.23,55.07,55.13,30186.0
2025-04-04 15:00:00,55.15,55.16,54.93,55.05,24958.0,55.15,55.16,54.93,55.05,24958.0
2025-04-04 15:05:00,55.04,55.2,54.97,55.09,28789.0,55.04,55.2,54.97,55.09,28789.0
2025-04-04 15:10:00,55.07,55.37,55.05,55.33,34925.0,55.07,55.37,55.05,55.33,34925.0
2025-04-04 15:15:00,55.33,55.33,54.99,55.06,31421.0,55.33,55.33,54.99,55.06,31421.0
2025-04-04 15:20:00,55.05,55.33,55.05,55.23,74573.0,55.05,55.33,55.05,55.23,74573.0
2025-04-04 15:25:00,55.24,55.34,55.11,55.19,49388.0,55.24,55.34,55.11,55.19,49388.0
2025-04-04 15:30:00,55.19,55.48,55.15,55.48,65432.0,55.19,55.48,55.15,55.48,65432.0
2025-04-04 15:35:00,55.45,55.54,55.16,55.28,55103.0,55.45,55.54,55.16,55.28,55103.0
2025-04-04 15:40:00,55.28,55.34,55.18,55.29,57560.0,55.28,55.34,55.18,55.29,57560.0
2025-04-04 15:45:00,55.28,55.43,55.01,55.11,69306.0,55.28,55.43,55.01,55.11,69306.0
2025-04-04 15:50:00,55.11,55.12,54.63,54.71,179161.0,55.11,55.12,54.63,54.71,179161.0
2025-04-04 15:55:00,54.69,54.73,54.46,54.51,740356.0,54.69,54.73,54.46,54.51,740356.0
2025-04-07 09:30:00,53.71,53.71,52.74,53.07,206483.0,53.71,53.71,52.74,53.07,206483.0
2025-04-07 09:35:00,53.0,53.1,52.63,52.75,53984.0,53.0,53.1,52.63,52.75,53984.0
2025-04-07 09:40:00,52.73,52.97,52.24,52.53,341556.0,52.73,52.97,52.24,52.53,341556.0
2025-04-07 09:45:00,52.46,52.8,52.34,52.56,34181.0,52.46,52.8,52.34,52.56,34181.0
2025-04-07 09:50:00,52.55,52.93,52.53,52.84,52544.0,52.55,52.93,52.53,52.84,52544.0
2025-04-07 09:55:00,52.81,53.31,52.73,53.28,40435.0,52.81,53.31,52.73,53.28,40435.0
2025-04-07 10:00:00,53.25,53.37,52.86,53.02,46569.0,53.25,53.37,52.86,53.02,46569.0
2025-04-07 10:05:00,53.0,53.26,52.77,52.8,32421.0,53.0,53.26,52.77,52.8,32421.0
2025-04-07 10:10:00,52.77,55.06,52.77,54.84,317476.0,52.77,55.06,52.77,54.84,317476.0
2025-04-07 10:15:00,54.82,55.88,54.71,55.33,226472.0,54.82,55.88,54.71,55.33,226472.0
2025-04-07 10:20:00,55.27,55.32,54.11,54.14,168159.0,55.27,55.32,54.11,54.14,168159.0
2025-04-07 10:25:00,54.13,54.56,53.86,53.91,83815.0,54.13,54.56,53.86,53.91,83815.0
2025-04-07 10:30:00,53.93,54.47,53.7,53.85,145120.0,53.93,54.47,53.7,53.85,145120.0
2025-04-07 10:35:00,53.84,53.95,53.3,53.48,49984.0,53.84,53.95,53.3,53.48,49984.0
2025-04-07 10:40:00,53.41,53.9,53.29,53.87,41861.0,53.41,53.9,53.29,53.87,41861.0
2025-04-07 10:45:00,53.84,54.02,53.46,53.76,24128.0,53.84,54.02,53.46,53.76,24128.0
2025-04-07 10:50:00,53.78,54.54,53.7,54.48,61773.0,53.78,54.54,53.7,54.48,61773.0
2025-04-07 10:55:00,54.48,54.48,54.14,54.27,28234.0,54.48,54.48,54.14,54.27,28234.0
2025-04-07 11:00:00,54.29,54.55,54.11,54.36,66279.0,54.29,54.55,54.11,54.36,66279.0
2025-04-07 11:05:00,54.25,54.29,53.64,53.66,65672.0,54.25,54.29,53.64,53.66,65672.0
2025-04-07 11:10:00,53.62,53.86,53.05,53.19,95030.0,53.62,53.86,53.05,53.19,95030.0
2025-04-07 11:15:00,53.14,53.3,51.72,53.19,102814.0,53.14,53.3,51.72,53.19,102814.0
2025-04-07 11:20:00,53.19,53.44,52.79,52.8,37711.0,53.19,53.44,52.79,52.8,37711.0
2025-04-07 11:25:00,52.84,53.04,52.73,52.92,42707.0,52.84,53.04,52.73,52.92,42707.0
2025-04-07 11:30:00,52.95,53.26,52.94,53.16,50992.0,52.95,53.26,52.94,53.16,50992.0
2025-04-07 11:35:00,53.21,53.39,53.13,53.25,34930.0,53.21,53.39,53.13,53.25,34930.0
2025-04-07 11:40:00,53.23,53.86,53.21,53.81,26735.0,53.23,53.86,53.21,53.81,26735.0
2025-04-07 11:45:00,53.79,53.79,53.59,53.66,46137.0,53.79,53.79,53.59,53.66,46137.0
2025-04-07 11:50:00,53.7,53.89,53.66,53.75,50815.0,53.7,53.89,53.66,53.75,50815.0
2025-04-07 11:55:00,53.77,53.95,53.72,53.79,52713.0,53.77,53.95,53.72,53.79,52713.0
2025-04-07 12:00:00,53.74,53.82,53.61,53.72,59888.0,53.74,53.82,53.61,53.72,59888.0
2025-04-07 12:05:00,53.71,53.77,53.51,53.51,31108.0,53.71,53.77,53.51,53.51,31108.0
2025-04-07 12:10:00,53.49,53.67,53.4,53.57,32305.0,53.49,53.67,53.4,53.57,32305.0
2025-04-07 12:15:00,53.6,53.68,53.41,53.53,54178.0,53.6,53.68,53.41,53.53,54178.0
2025-04-07 12:20:00,53.51,53.58,53.3,53.52,17668.0,53.51,53.58,53.3,53.52,17668.0
2025-04-07 12:25:00,53.55,53.88,53.55,53.69,24164.0,53.55,53.88,53.55,53.69,24164.0
2025-04-07 12:30:00,53.69,53.97,53.67,53.88,43806.0,53.69,53.97,53.67,53.88,43806.0
2025-04-07 12:35:00,53.86,53.86,53.68,53.73,14128.0,53.86,53.86,53.68,53.73,14128.0
2025-04-07 12:40:00,53.64,53.79,53.51,53.59,27133.0,53.64,53.79,53.51,53.59,27133.0
2025-04-07 12:45:00,53.58,53.59,53.39,53.57,55290.0,53.58,53.59,53.39,53.57,55290.0
2025-04-07 12:50:00,53.59,53.68,53.49,53.58,48318.0,53.59,53.68,53.49,53.58,48318.0
2025-04-07 12:55:00,53.58,53.61,53.32,53.44,25133.0,53.58,53.61,53.32,53.44,25133.0
2025-04-07 13:00:00,53.41,54.14,53.4,53.48,94113.0,53.41,54.14,53.4,53.48,94113.0
2025-04-07 13:05:00,53.49,53.56,53.31,53.41,64448.0,53.49,53.56,53.31,53.41,64448.0
2025-04-07 13:10:00,53.46,53.87,53.38,53.87,23935.0,53.46,53.87,53.38,53.87,23935.0
2025-04-07 13:15:00,53.82,54.11,53.8,54.02,27469.0,53.82,54.11,53.8,54.02,27469.0
2025-04-07 13:20:00,54.03,54.16,53.99,54.09,25692.0,54.03,54.16,53.99,54.09,25692.0
2025-04-07 13:25:00,54.12,54.31,53.97,54.28,31157.0,54.12,54.31,53.97,54.28,31157.0
2025-04-07 13:30:00,54.31,54.31,53.99,54.18,27931.0,54.31,54.31,53.99,54.18,27931.0
2025-04-07 13:35:00,54.22,54.41,54.12,54.38,25428.0,54.22,54.41,54.12,54.38,25428.0
2025-04-07 13:40:00,54.38,54.52,54.24,54.49,25184.0,54.38,54.52,54.24,54.49,25184.0
2025-04-07 13:45:00,54.51,54.78,54.34,54.62,48656.0,54.51,54.78,54.34,54.62,48656.0
2025-04-07 13:50:00,54.62,54.79,54.59,54.73,24357.0,54.62,54.79,54.59,54.73,24357.0
2025-04-07 13:55:00,54.68,54.83,54.53,54.83,15526.0,54.68,54.83,54.53,54.83,15526.0
2025-04-07 14:00:00,54.82,54.94,54.6,54.69,28134.0,54.82,54.94,54.6,54.69,28134.0
2025-04-07 14:05:00,54.63,54.79,54.45,54.78,34438.0,54.63,54.79,54.45,54.78,34438.0
2025-04-07 14:10:00,54.77,54.94,54.59,54.66,73617.0,54.77,54.94,54.59,54.66,73617.0
2025-04-07 14:15:00,54.67,55.02,54.64,54.97,90077.0,54.67,55.02,54.64,54.97,90077.0
2025-04-07 14:20:00,54.98,55.03,54.76,54.87,60267.0,54.98,55.03,54.76,54.87,60267.0
2025-04-07 14:25:00,54.86,54.87,54.41,54.47,31506.0,54.86,54.87,54.41,54.47,31506.0
2025-04-07 14:30:00,54.48,54.56,54.38,54.55,37152.0,54.48,54.56,54.38,54.55,37152.0
2025-04-07 14:35:00,54.48,54.68,54.47,54.65,27391.0,54.48,54.68,54.47,54.65,27391.0
2025-04-07 14:40:00,54.66,54.72,54.54,54.56,19866.0,54.66,54.72,54.54,54.56,19866.0
2025-04-07 14:45:00,54.57,54.65,54.41,54.47,22916.0,54.57,54.65,54.41,54.47,22916.0
2025-04-07 14:50:00,54.43,54.5,54.29,54.34,51079.0,54.43,54.5,54.29,54.34,51079.0
2025-04-07 14:55:00,54.33,54.35,54.16,54.25,55231.0,54.33,54.35,54.16,54.25,55231.0
2025-04-07 15:00:00,54.25,54.6,54.19,54.23,75698.0,54.25,54.6,54.19,54.23,75698.0
2025-04-07 15:05:00,54.26,54.28,54.0,54.04,41839.0,54.26,54.28,54.0,54.04,41839.0
2025-04-07 15:10:00,54.01,54.12,53.92,53.98,38782.0,54.01,54.12,53.92,53.98,38782.0
2025-04-07 15:15:00,53.98,54.18,53.81,54.12,42265.0,53.98,54.18,53.81,54.12,42265.0
2025-04-07 15:20:00,54.1,54.16,53.94,54.07,82928.0,54.1,54.16,53.94,54.07,82928.0
2025-04-07 15:25:00,54.11,54.16,53.93,53.94,115230.0,54.11,54.16,53.93,53.94,115230.0
2025-04-07 15:30:00,53.95,54.53,53.95,54.4,139153.0,53.95,54.53,53.95,54.4,139153.0
2025-04-07 15:35:00,54.4,54.58,54.3,54.37,81652.0,54.4,54.58,54.3,54.37,81652.0
2025-04-07 15:40:00,54.39,54.41,54.05,54.1,82911.0,54.39,54.41,54.05,54.1,82911.0
2025-04-07 15:45:00,54.06,54.27,54.05,54.19,99860.0,54.06,54.27,54.05,54.19,99860.0
2025-04-07 15:50:00,54.16,54.27,54.04,54.23,202604.0,54.16,54.27,54.04,54.23,202604.0
2025-04-07 15:55:00,54.24,54.32,54.15,54.29,698366.0,54.24,54.32,54.15,54.29,698366.0
2025-04-08 09:30:00,55.13,55.36,54.66,55.09,172380.0,55.13,55.36,54.66,55.09,172380.0
2025-04-08 09:35:00,55.12,55.26,54.65,55.26,52138.0,55.12,55.26,54.65,55.26,52138.0
2025-04-08 09:40:00,55.21,55.35,55.08,55.24,42793.0,55.21,55.35,55.08,55.24,42793.0
2025-04-08 09:45:00,55.27,55.44,55.17,55.26,21801.0,55.27,55.44,55.17,55.26,21801.0
2025-04-08 09:50:00,55.29,55.48,55.11,55.47,24507.0,55.29,55.48,55.11,55.47,24507.0
2025-04-08 09:55:00,55.45,55.73,55.44,55.65,31149.0,55.45,55.73,55.44,55.65,31149.0
2025-04-08 10:00:00,55.65,55.83,55.62,55.73,43668.0,55.65,55.83,55.62,55.73,43668.0
2025-04-08 10:05:00,55.75,55.9,55.72,55.86,51575.0,55.75,55.9,55.72,55.86,51575.0
2025-04-08 10:10:00,55.87,55.93,55.74,55.92,33472.0,55.87,55.93,55.74,55.92,33472.0
2025-04-08 10:15:00,55.91,56.03,55.8,55.9,35210.0,55.91,56.03,55.8,55.9,35210.0
2025-04-08 10:20:00,55.92,55.92,55.69,55.69,36907.0,55.92,55.92,55.69,55.69,36907.0
2025-04-08 10:25:00,55.69,55.95,55.69,55.79,27337.0,55.69,55.95,55.69,55.79,27337.0
2025-04-08 10:30:00,55.82,55.94,55.69,55.93,53280.0,55.82,55.94,55.69,55.93,53280.0
2025-04-08 10:35:00,55.93,56.16,55.91,56.12,38068.0,55.93,56.16,55.91,56.12,38068.0
2025-04-08 10:40:00,56.1,56.19,55.99,56.14,41669.0,56.1,56.19,55.99,56.14,41669.0
2025-04-08 10:45:00,56.14,56.24,56.03,56.1,69614.0,56.14,56.24,56.03,56.1,69614.0
2025-04-08 10:50:00,56.11,56.17,56.01,56.02,31235.0,56.11,56.17,56.01,56.02,31235.0
2025-04-08 10:55:00,56.04,56.04,55.86,55.87,37064.0,56.04,56.04,55.86,55.87,37064.0
2025-04-08 11:00:00,55.86,55.89,55.77,55.81,27886.0,55.86,55.89,55.77,55.81,27886.0
2025-04-08 11:05:00,55.79,55.82,55.69,55.8,40890.0,55.79,55.82,55.69,55.8,40890.0
2025-04-08 11:10:00,55.8,55.81,55.65,55.69,32323.0,55.8,55.81,55.65,55.69,32323.0
2025-04-08 11:15:00,55.68,55.72,55.49,55.68,24793.0,55.68,55.72,55.49,55.68,24793.0
2025-04-08 11:20:00,55.73,55.82,55.54,55.59,76746.0,55.73,55.82,55.54,55.59,76746.0
2025-04-08 11:25:00,55.58,55.76,55.55,55.65,20374.0,55.58,55.76,55.55,55.65,20374.0
2025-04-08 11:30:00,55.64,55.89,55.62,55.85,17578.0,55.64,55.89,55.62,55.85,17578.0
2025-04-08 11:35:00,55.82,56.02,55.81,55.96,24056.0,55.82,56.02,55.81,55.96,24056.0
2025-04-08 11:40:00,55.97,56.12,55.95,55.99,20224.0,55.97,56.12,55.95,55.99,20224.0
2025-04-08 11:45:00,56.01,56.11,55.79,55.81,25546.0,56.01,56.11,55.79,55.81,25546.0
2025-04-08 11:50:00,55.8,55.86,55.74,55.81,31385.0,55.8,55.86,55.74,55.81,31385.0
2025-04-08 11:55:00,55.81,55.98,55.8,55.96,13583.0,55.81,55.98,55.8,55.96,13583.0
2025-04-08 12:00:00,55.94,56.0,55.89,55.98,17212.0,55.94,56.0,55.89,55.98,17212.0
2025-04-08 12:05:00,56.0,56.09,55.89,55.91,11402.0,56.0,56.09,55.89,55.91,11402.0
2025-04-08 12:10:00,55.97,56.09,55.95,55.95,7787.0,55.97,56.09,55.95,55.95,7787.0
2025-04-08 12:15:00,55.95,55.96,55.72,55.75,16093.0,55.95,55.96,55.72,55.75,16093.0
2025-04-08 12:20:00,55.72,55.76,55.5,55.51,11549.0,55.72,55.76,55.5,55.51,11549.0
2025-04-08 12:25:00,55.48,55.73,55.48,55.73,16316.0,55.48,55.73,55.48,55.73,16316.0
2025-04-08 12:30:00,55.76,55.8,55.47,55.61,37914.0,55.76,55.8,55.47,55.61,37914.0
2025-04-08 12:35:00,55.57,55.64,55.3,55.37,25589.0,55.57,55.64,55.3,55.37,25589.0
2025-04-08 12:40:00,55.36,55.44,55.18,55.19,35576.0,55.36,55.44,55.18,55.19,35576.0
2025-04-08 12:45:00,55.17,55.47,55.13,55.32,58489.0,55.17,55.47,55.13,55.32,58489.0
2025-04-08 12:50:00,55.35,55.37,55.23,55.27,22191.0,55.35,55.37,55.23,55.27,22191.0
2025-04-08 12:55:00,55.29,55.37,55.08,55.08,35888.0,55.29,55.37,55.08,55.08,35888.0
2025-04-08 13:00:00,55.08,55.17,55.01,55.17,34313.0,55.08,55.17,55.01,55.17,34313.0
2025-04-08 13:05:00,55.17,55.25,54.93,54.94,23735.0,55.17,55.25,54.93,54.94,23735.0
2025-04-08 13:10:00,54.95,54.98,54.71,54.89,22371.0,54.95,54.98,54.71,54.89,22371.0
2025-04-08 13:15:00,54.86,55.01,54.82,54.89,23587.0,54.86,55.01,54.82,54.89,23587.0
2025-04-08 13:20:00,54.87,54.95,54.78,54.84,24292.0,54.87,54.95,54.78,54.84,24292.0
2025-04-08 13:25:00,54.8,54.9,54.57,54.63,21979.0,54.8,54.9,54.57,54.63,21979.0
2025-04-08 13:30:00,54.59,54.64,54.48,54.51,16609.0,54.59,54.64,54.48,54.51,16609.0
2025-04-08 13:35:00,54.52,54.95,54.52,54.88,31877.0,54.52,54.95,54.52,54.88,31877.0
2025-04-08 13:40:00,54.89,55.27,54.88,55.21,24320.0,54.89,55.27,54.88,55.21,24320.0
2025-04-08 13:45:00,55.2,55.21,54.92,55.0,36331.0,55.2,55.21,54.92,55.0,36331.0
2025-04-08 13:50:00,54.99,55.13,54.93,55.0,24871.0,54.99,55.13,54.93,55.0,24871.0
2025-04-08 13:55:00,55.0,55.16,54.98,55.11,12385.0,55.0,55.16,54.98,55.11,12385.0
2025-04-08 14:00:00,55.11,55.11,54.95,55.01,18569.0,55.11,55.11,54.95,55.01,18569.0
2025-04-08 14:05:00,54.97,54.98,54.76,54.78,29821.0,54.97,54.98,54.76,54.78,29821.0
2025-04-08 14:10:00,54.8,54.83,54.55,54.56,87882.0,54.8,54.83,54.55,54.56,87882.0
2025-04-08 14:15:00,54.54,54.86,54.54,54.83,25368.0,54.54,54.86,54.54,54.83,25368.0
2025-04-08 14:20:00,54.83,54.86,54.77,54.85,24875.0,54.83,54.86,54.77,54.85,24875.0
2025-04-08 14:25:00,54.84,54.84,54.52,54.55,32488.0,54.84,54.84,54.52,54.55,32488.0
2025-04-08 14:30:00,54.57,55.11,54.57,54.8,124775.0,54.57,55.11,54.57,54.8,124775.0
2025-04-08 14:35:00,54.8,54.8,54.52,54.65,34870.0,54.8,54.8,54.52,54.65,34870.0
2025-04-08 14:40:00,54.62,54.65,54.48,54.54,23536.0,54.62,54.65,54.48,54.54,23536.0
2025-04-08 14:45:00,54.56,54.78,54.56,54.73,26735.0,54.56,54.78,54.56,54.73,26735.0
2025-04-08 14:50:00,54.67,54.86,54.66,54.73,36638.0,54.67,54.86,54.66,54.73,36638.0
2025-04-08 14:55:00,54.75,54.76,54.62,54.64,23119.0,54.75,54.76,54.62,54.64,23119.0
2025-04-08 15:00:00,54.65,54.69,54.56,54.58,23500.0,54.65,54.69,54.56,54.58,23500.0
2025-04-08 15:05:00,54.57,54.6,54.36,54.38,38890.0,54.57,54.6,54.36,54.38,38890.0
2025-04-08 15:10:00,54.36,54.5,54.36,54.44,69996.0,54.36,54.5,54.36,54.44,69996.0
2025-04-08 15:15:00,54.44,54.5,54.28,54.34,142796.0,54.44,54.5,54.28,54.34,142796.0
2025-04-08 15:20:00,54.35,54.47,54.26,54.44,44163.0,54.35,54.47,54.26,54.44,44163.0
2025-04-08 15:25:00,54.45,54.78,54.45,54.66,100599.0,54.45,54.78,54.45,54.66,100599.0
2025-04-08 15:30:00,54.66,54.67,54.35,54.44,132560.0,54.66,54.67,54.35,54.44,132560.0
2025-04-08 15:35:00,54.45,54.45,54.04,54.08,151730.0,54.45,54.45,54.04,54.08,151730.0
2025-04-08 15:40:00,54.08,54.34,54.0,54.01,79526.0,54.08,54.34,54.0,54.01,79526.0
2025-04-08 15:45:00,54.01,54.1,53.93,53.95,78958.0,54.01,54.1,53.93,53.95,78958.0
2025-04-08 15:50:00,53.94,54.57,53.94,54.5,134015.0,53.94,54.57,53.94,54.5,134015.0
2025-04-08 15:55:00,54.49,54.71,54.37,54.65,566157.0,54.49,54.71,54.37,54.65,566157.0
2025-04-09 09:30:00,54.5,55.13,54.1,54.77,171076.0,54.5,55.13,54.1,54.77,171076.0
2025-04-09 09:35:00,54.77,55.32,54.68,55.32,31744.0,54.77,55.32,54.68,55.32,31744.0
2025-04-09 09:40:00,55.3,55.69,55.26,55.4,93147.0,55.3,55.69,55.26,55.4,93147.0
2025-04-09 09:45:00,55.43,55.56,55.16,55.56,55459.0,55.43,55.56,55.16,55.56,55459.0
2025-04-09 09:50:00,55.57,55.84,55.49,55.71,59219.0,55.57,55.84,55.49,55.71,59219.0
2025-04-09 09:55:00,55.73,55.86,55.66,55.78,32281.0,55.73,55.86,55.66,55.78,32281.0
2025-04-09 10:00:00,55.74,56.08,55.71,55.98,61856.0,55.74,56.08,55.71,55.98,61856.0
2025-04-09 10:05:00,55.96,55.96,55.5,55.52,80426.0,55.96,55.96,55.5,55.52,80426.0
2025-04-09 10:10:00,55.51,55.72,55.11,55.2,28803.0,55.51,55.72,55.11,55.2,28803.0
2025-04-09 10:15:00,55.22,55.4,55.22,55.38,43977.0,55.22,55.4,55.22,55.38,43977.0
2025-04-09 10:20:00,55.38,55.38,55.1,55.2,55971.0,55.38,55.38,55.1,55.2,55971.0
2025-04-09 10:25:00,55.2,55.27,55.07,55.18,13420.0,55.2,55.27,55.07,55.18,13420.0
2025-04-09 10:30:00,55.19,55.45,55.15,55.37,26116.0,55.19,55.45,55.15,55.37,26116.0
2025-04-09 10:35:00,55.34,55.34,55.11,55.16,38996.0,55.34,55.34,55.11,55.16,38996.0
2025-04-09 10:40:00,55.15,55.27,55.06,55.09,35648.0,55.15,55.27,55.06,55.09,35648.0
2025-04-09 10:45:00,55.11,55.28,55.06,55.06,35678.0,55.11,55.28,55.06,55.06,35678.0
2025-04-09 10:50:00,55.06,55.06,54.71,54.87,33238.0,55.06,55.06,54.71,54.87,33238.0
2025-04-09 10:55:00,54.91,54.96,54.68,54.69,65817.0,54.91,54.96,54.68,54.69,65817.0
2025-04-09 11:00:00,54.67,54.92,54.65,54.92,30561.0,54.67,54.92,54.65,54.92,30561.0
2025-04-09 11:05:00,54.9,55.22,54.89,55.03,63001.0,54.9,55.22,54.89,55.03,63001.0
2025-04-09 11:10:00,55.04,55.16,54.97,55.09,26501.0,55.04,55.16,54.97,55.09,26501.0
2025-04-09 11:15:00,55.09,55.4,55.09,55.23,24889.0,55.09,55.4,55.09,55.23,24889.0
2025-04-09 11:20:00,55.25,55.38,55.22,55.36,21086.0,55.25,55.38,55.22,55.36,21086.0
2025-04-09 11:25:00,55.35,55.43,55.29,55.32,37045.0,55.35,55.43,55.29,55.32,37045.0
2025-04-09 11:30:00,55.34,55.44,55.2,55.26,26148.0,55.34,55.44,55.2,55.26,26148.0
2025-04-09 11:35:00,55.24,55.29,55.11,55.11,46175.0,55.24,55.29,55.11,55.11,46175.0
2025-04-09 11:40:00,55.09,55.13,54.98,55.02,24522.0,55.09,55.13,54.98,55.02,24522.0
2025-04-09 11:45:00,55.02,55.35,55.0,55.22,33476.0,55.02,55.35,55.0,55.22,33476.0
2025-04-09 11:50:00,55.22,55.28,55.07,55.08,15327.0,55.22,55.28,55.07,55.08,15327.0
2025-04-09 11:55:00,55.07,55.07,54.92,55.06,52227.0,55.07,55.07,54.92,55.06,52227.0
2025-04-09 12:00:00,55.03,55.1,54.94,55.02,33539.0,55.03,55.1,54.94,55.02,33539.0
2025-04-09 12:05:00,55.02,55.16,54.99,55.13,30331.0,55.02,55.16,54.99,55.13,30331.0
2025-04-09 12:10:00,55.1,55.36,55.09,55.33,23678.0,55.1,55.36,55.09,55.33,23678.0
2025-04-09 12:15:00,55.33,55.44,55.31,55.34,24691.0,55.33,55.44,55.31,55.34,24691.0
2025-04-09 12:20:00,55.35,55.44,55.29,55.43,37189.0,55.35,55.44,55.29,55.43,37189.0
2025-04-09 12:25:00,55.41,55.54,55.38,55.42,36007.0,55.41,55.54,55.38,55.42,36007.0
2025-04-09 12:30:00,55.4,55.57,55.35,55.5,26796.0,55.4,55.57,55.35,55.5,26796.0
2025-04-09 12:35:00,55.52,55.58,55.41,55.5,19744.0,55.52,55.58,55.41,55.5,19744.0
2025-04-09 12:40:00,55.5,55.5,55.38,55.39,27114.0,55.5,55.5,55.38,55.39,27114.0
2025-04-09 12:45:00,55.41,55.53,55.39,55.52,35669.0,55.41,55.53,55.39,55.52,35669.0
2025-04-09 12:50:00,55.54,55.58,55.43,55.56,23016.0,55.54,55.58,55.43,55.56,23016.0
2025-04-09 12:55:00,55.54,55.67,55.5,55.55,24029.0,55.54,55.67,55.5,55.55,24029.0
2025-04-09 13:00:00,55.54,56.07,55.54,56.0,63384.0,55.54,56.07,55.54,56.0,63384.0
2025-04-09 13:05:00,55.99,56.01,55.65,55.71,57750.0,55.99,56.01,55.65,55.71,57750.0
2025-04-09 13:10:00,55.72,55.76,55.58,55.75,56583.0,55.72,55.76,55.58,55.75,56583.0
2025-04-09 13:15:00,55.76,56.9,55.37,56.76,162413.0,55.76,56.9,55.37,56.76,162413.0
2025-04-09 13:20:00,56.71,58.02,56.5,57.93,140536.0,56.71,58.02,56.5,57.93,140536.0
2025-04-09 13:25:00,57.89,58.86,57.89,57.92,254313.0,57.89,58.86,57.89,57.92,254313.0
2025-04-09 13:30:00,57.92,58.5,57.91,58.46,138519.0,57.92,58.5,57.91,58.46,138519.0
2025-04-09 13:35:00,58.47,58.93,57.94,57.95,79679.0,58.47,58.93,57.94,57.95,79679.0
2025-04-09 13:40:00,58.01,58.05,57.71,57.84,39278.0,58.01,58.05,57.71,57.84,39278.0
2025-04-09 13:45:00,57.87,58.43,57.81,58.18,41176.0,57.87,58.43,57.81,58.18,41176.0
2025-04-09 13:50:00,58.15,58.19,57.65,57.9,81972.0,58.15,58.19,57.65,57.9,81972.0
2025-04-09 13:55:00,57.9,58.45,57.79,58.33,36078.0,57.9,58.45,57.79,58.33,36078.0
2025-04-09 14:00:00,58.33,58.58,58.18,58.35,60131.0,58.33,58.58,58.18,58.35,60131.0
2025-04-09 14:05:00,58.4,58.41,57.8,58.12,49998.0,58.4,58.41,57.8,58.12,49998.0
2025-04-09 14:10:00,58.04,58.34,58.0,58.05,67302.0,58.04,58.34,58.0,58.05,67302.0
2025-04-09 14:15:00,58.03,58.28,57.89,58.02,38453.0,58.03,58.28,57.89,58.02,38453.0
2025-04-09 14:20:00,58.02,58.36,57.9,58.2,38148.0,58.02,58.36,57.9,58.2,38148.0
2025-04-09 14:25:00,58.17,58.46,58.13,58.38,27897.0,58.17,58.46,58.13,58.38,27897.0
2025-04-09 14:30:00,58.38,58.5,57.99,58.08,29625.0,58.38,58.5,57.99,58.08,29625.0
2025-04-09 14:35:00,58.12,58.38,58.09,58.27,19903.0,58.12,58.38,58.09,58.27,19903.0
2025-04-09 14:40:00,58.26,58.32,57.93,57.97,50550.0,58.26,58.32,57.93,57.97,50550.0
2025-04-09 14:45:00,57.95,58.16,57.82,58.08,41380.0,57.95,58.16,57.82,58.08,41380.0
2025-04-09 14:50:00,58.08,58.17,57.85,58.0,50451.0,58.08,58.17,57.85,58.0,50451.0
2025-04-09 14:55:00,57.95,57.99,57.66,57.73,52003.0,57.95,57.99,57.66,57.73,52003.0
2025-04-09 15:00:00,57.71,58.0,57.58,58.0,96136.0,57.71,58.0,57.58,58.0,96136.0
2025-04-09 15:05:00,58.03,58.16,57.93,58.14,59543.0,58.03,58.16,57.93,58.14,59543.0
2025-04-09 15:10:00,58.17,58.3,58.08,58.27,53112.0,58.17,58.3,58.08,58.27,53112.0
2025-04-09 15:15:00,58.29,58.33,58.0,58.11,99910.0,58.29,58.33,58.0,58.11,99910.0
2025-04-09 15:20:00,58.1,58.24,58.0,58.12,98794.0,58.1,58.24,58.0,58.12,98794.0
2025-04-09 15:25:00,58.14,58.31,58.09,58.15,51560.0,58.14,58.31,58.09,58.15,51560.0
2025-04-09 15:30:00,58.14,58.35,58.12,58.3,57596.0,58.14,58.35,58.12,58.3,57596.0
2025-04-09 15:35:00,58.29,58.3,58.01,58.22,118152.0,58.29,58.3,58.01,58.22,118152.0
2025-04-09 15:40:00,58.2,58.35,58.17,58.27,68760.0,58.2,58.35,58.17,58.27,68760.0
2025-04-09 15:45:00,58.29,58.35,58.12,58.3,93179.0,58.29,58.35,58.12,58.3,93179.0
2025-04-09 15:50:00,58.33,58.97,58.33,58.66,289774.0,58.33,58.97,58.33,58.66,289774.0
2025-04-09 15:55:00,58.75,58.92,58.46,58.49,684649.0,58.75,58.92,58.46,58.49,684649.0
2025-04-10 09:30:00,57.97,58.14,57.76,57.92,63357.0,57.97,58.14,57.76,57.92,63357.0
2025-04-10 09:35:00,57.92,58.46,57.83,58.08,51846.0,57.92,58.46,57.83,58.08,51846.0
2025-04-10 09:40:00,58.08,58.13,57.71,58.13,29566.0,58.08,58.13,57.71,58.13,29566.0
2025-04-10 09:45:00,58.14,58.49,58.13,58.43,67981.0,58.14,58.49,58.13,58.43,67981.0
2025-04-10 09:50:00,58.42,58.56,58.17,58.33,68770.0,58.42,58.56,58.17,58.33,68770.0
2025-04-10 09:55:00,58.32,58.47,58.14,58.21,121798.0,58.32,58.47,58.14,58.21,121798.0
2025-04-10 10:00:00,58.18,58.29,57.95,58.15,87864.0,58.18,58.29,57.95,58.15,87864.0
2025-04-10 10:05:00,58.17,58.34,58.04,58.2,53526.0,58.17,58.34,58.04,58.2,53526.0
2025-04-10 10:10:00,58.17,58.18,57.9,58.07,62277.0,58.17,58.18,57.9,58.07,62277.0
2025-04-10 10:15:00,58.08,58.14,57.85,57.87,39316.0,58.08,58.14,57.85,57.87,39316.0
2025-04-10 10:20:00,57.85,57.91,57.72,57.73,121105.0,57.85,57.91,57.72,57.73,121105.0
2025-04-10 10:25:00,57.73,57.78,57.5,57.5,67283.0,57.73,57.78,57.5,57.5,67283.0
2025-04-10 10:30:00,57.53,58.05,57.53,58.04,48067.0,57.53,58.05,57.53,58.04,48067.0
2025-04-10 10:35:00,58.03,58.19,58.01,58.11,34644.0,58.03,58.19,58.01,58.11,34644.0
2025-04-10 10:40:00,58.11,58.29,58.11,58.17,55036.0,58.11,58.29,58.11,58.17,55036.0
2025-04-10 10:45:00,58.17,58.24,58.08,58.24,40952.0,58.17,58.24,58.08,58.24,40952.0
2025-04-10 10:50:00,58.22,58.26,58.09,58.17,55382.0,58.22,58.26,58.09,58.17,55382.0
2025-04-10 10:55:00,58.18,58.24,57.66,57.72,118560.0,58.18,58.24,57.66,57.72,118560.0
2025-04-10 11:00:00,57.72,57.77,57.63,57.69,79767.0,57.72,57.77,57.63,57.69,79767.0
2025-04-10 11:05:00,57.66,58.0,57.66,57.97,36843.0,57.66,58.0,57.66,57.97,36843.0
2025-04-10 11:10:00,57.99,58.02,57.78,57.79,30074.0,57.99,58.02,57.78,57.79,30074.0
2025-04-10 11:15:00,57.82,57.85,57.62,57.63,19753.0,57.82,57.85,57.62,57.63,19753.0
2025-04-10 11:20:00,57.6,57.73,57.6,57.64,27367.0,57.6,57.73,57.6,57.64,27367.0
2025-04-10 11:25:00,57.67,57.72,57.52,57.59,29702.0,57.67,57.72,57.52,57.59,29702.0
2025-04-10 11:30:00,57.62,57.66,57.51,57.61,29248.0,57.62,57.66,57.51,57.61,29248.0
2025-04-10 11:35:00,57.63,57.67,57.47,57.54,25608.0,57.63,57.67,57.47,57.54,25608.0
2025-04-10 11:40:00,57.56,57.69,57.48,57.5,29291.0,57.56,57.69,57.48,57.5,29291.0
2025-04-10 11:45:00,57.5,57.59,57.49,57.5,20705.0,57.5,57.59,57.49,57.5,20705.0
2025-04-10 11:50:00,57.51,57.61,57.4,57.54,53765.0,57.51,57.61,57.4,57.54,53765.0
2025-04-10 11:55:00,57.6,57.62,57.32,57.41,32876.0,57.6,57.62,57.32,57.41,32876.0
2025-04-10 12:00:00,57.38,57.55,56.95,57.01,49250.0,57.38,57.55,56.95,57.01,49250.0
2025-04-10 12:05:00,56.97,57.13,56.93,57.07,35933.0,56.97,57.13,56.93,57.07,35933.0
2025-04-10 12:10:00,57.07,57.11,56.83,56.91,52471.0,57.07,57.11,56.83,56.91,52471.0
2025-04-10 12:15:00,56.91,56.91,56.63,56.7,39541.0,56.91,56.91,56.63,56.7,39541.0
2025-04-10 12:20:00,56.69,56.7,56.36,56.63,83669.0,56.69,56.7,56.36,56.63,83669.0
2025-04-10 12:25:00,56.64,56.65,56.29,56.43,99491.0,56.64,56.65,56.29,56.43,99491.0
2025-04-10 12:30:00,56.39,56.84,56.39,56.83,48919.0,56.39,56.84,56.39,56.83,48919.0
2025-04-10 12:35:00,56.83,57.0,56.71,56.94,43943.0,56.83,57.0,56.71,56.94,43943.0
2025-04-10 12:40:00,56.93,57.03,56.79,57.0,29137.0,56.93,57.03,56.79,57.0,29137.0
2025-04-10 12:45:00,57.02,57.21,56.77,57.17,39305.0,57.02,57.21,56.77,57.17,39305.0
2025-04-10 12:50:00,57.17,57.29,57.03,57.1,47432.0,57.17,57.29,57.03,57.1,47432.0
2025-04-10 12:55:00,57.1,57.4,57.1,57.36,24853.0,57.1,57.4,57.1,57.36,24853.0
2025-04-10 13:00:00,57.31,57.84,57.3,57.59,51876.0,57.31,57.84,57.3,57.59,51876.0
2025-04-10 13:05:00,57.54,57.54,57.14,57.19,45509.0,57.54,57.54,57.14,57.19,45509.0
2025-04-10 13:10:00,57.18,57.23,56.81,56.93,40020.0,57.18,57.23,56.81,56.93,40020.0
2025-04-10 13:15:00,56.87,57.03,56.87,56.97,21856.0,56.87,57.03,56.87,56.97,21856.0
2025-04-10 13:20:00,56.96,57.09,56.76,57.06,29752.0,56.96,57.09,56.76,57.06,29752.0
2025-04-10 13:25:00,57.05,57.45,57.04,57.45,23473.0,57.05,57.45,57.04,57.45,23473.0
2025-04-10 13:30:00,57.41,57.55,57.36,57.44,20620.0,57.41,57.55,57.36,57.44,20620.0
2025-04-10 13:35:00,57.41,57.64,57.39,57.41,18033.0,57.41,57.64,57.39,57.41,18033.0
2025-04-10 13:40:00,57.4,57.85,57.4,57.8,25692.0,57.4,57.85,57.4,57.8,25692.0
2025-04-10 13:45:00,57.84,57.97,57.69,57.74,29311.0,57.84,57.97,57.69,57.74,29311.0
2025-04-10 13:50:00,57.78,57.96,57.69,57.94,15914.0,57.78,57.96,57.69,57.94,15914.0
2025-04-10 13:55:00,57.94,58.04,57.88,57.94,17391.0,57.94,58.04,57.88,57.94,17391.0
2025-04-10 14:00:00,57.94,58.32,57.9,58.24,25821.0,57.94,58.32,57.9,58.24,25821.0
2025-04-10 14:05:00,58.22,58.31,57.9,57.9,40644.0,58.22,58.31,57.9,57.9,40644.0
2025-04-10 14:10:00,57.91,58.0,57.64,57.68,35366.0,57.91,58.0,57.64,57.68,35366.0
2025-04-10 14:15:00,57.66,57.93,57.62,57.85,31330.0,57.66,57.93,57.62,57.85,31330.0
2025-04-10 14:20:00,57.88,58.37,57.88,58.31,39742.0,57.88,58.37,57.88,58.31,39742.0
2025-04-10 14:25:00,58.29,58.58,58.22,58.54,27130.0,58.29,58.58,58.22,58.54,27130.0
2025-04-10 14:30:00,58.54,58.73,58.49,58.57,45585.0,58.54,58.73,58.49,58.57,45585.0
2025-04-10 14:35:00,58.59,58.64,58.38,58.55,47650.0,58.59,58.64,58.38,58.55,47650.0
2025-04-10 14:40:00,58.6,58.91,58.53,58.88,25928.0,58.6,58.91,58.53,58.88,25928.0
2025-04-10 14:45:00,58.89,58.89,58.47,58.55,38495.0,58.89,58.89,58.47,58.55,38495.0
2025-04-10 14:50:00,58.56,58.73,58.33,58.34,37886.0,58.56,58.73,58.33,58.34,37886.0
2025-04-10 14:55:00,58.36,58.57,58.18,58.45,35142.0,58.36,58.57,58.18,58.45,35142.0
2025-04-10 15:00:00,58.42,58.71,58.32,58.61,47775.0,58.42,58.71,58.32,58.61,47775.0
2025-04-10 15:05:00,58.62,58.67,58.26,58.26,51936.0,58.62,58.67,58.26,58.26,51936.0
2025-04-10 15:10:00,58.26,58.39,58.19,58.31,38749.0,58.26,58.39,58.19,58.31,38749.0
2025-04-10 15:15:00,58.3,58.53,58.21,58.46,53668.0,58.3,58.53,58.21,58.46,53668.0
2025-04-10 15:20:00,58.47,58.64,58.33,58.46,69019.0,58.47,58.64,58.33,58.46,69019.0
2025-04-10 15:25:00,58.45,58.56,58.25,58.25,104028.0,58.45,58.56,58.25,58.25,104028.0
2025-04-10 15:30:00,58.26,58.5,58.21,58.4,169808.0,58.26,58.5,58.21,58.4,169808.0
2025-04-10 15:35:00,58.38,58.42,58.11,58.12,95507.0,58.38,58.42,58.11,58.12,95507.0
2025-04-10 15:40:00,58.13,58.2,57.85,57.89,78307.0,58.13,58.2,57.85,57.89,78307.0
2025-04-10 15:45:00,57.89,58.2,57.85,58.0,123313.0,57.89,58.2,57.85,58.0,123313.0
2025-04-10 15:50:00,57.99,58.64,57.95,58.54,230917.0,57.99,58.64,57.95,58.54,230917.0
2025-04-10 15:55:00,58.55,58.83,58.3,58.67,452662.0,58.55,58.83,58.3,58.67,452662.0
2025-04-11 09:30:00,58.8,59.39,58.7,59.26,111031.0,58.8,59.39,58.7,59.26,111031.0
2025-04-11 09:35:00,59.39,59.39,58.49,58.85,28582.0,59.39,59.39,58.49,58.85,28582.0
2025-04-11 09:40:00,58.73,58.94,58.39,58.92,29607.0,58.73,58.94,58.39,58.92,29607.0
2025-04-11 09:45:00,58.88,59.09,58.83,58.99,65304.0,58.88,59.09,58.83,58.99,65304.0
2025-04-11 09:50:00,59.0,59.19,58.85,59.19,37140.0,59.0,59.19,58.85,59.19,37140.0
2025-04-11 09:55:00,59.2,59.24,59.0,59.07,33484.0,59.2,59.24,59.0,59.07,33484.0
2025-04-11 10:00:00,59.04,59.08,58.84,58.99,52457.0,59.04,59.08,58.84,58.99,52457.0
2025-04-11 10:05:00,58.96,59.38,58.85,59.26,136817.0,58.96,59.38,58.85,59.26,136817.0
2025-04-11 10:10:00,59.25,59.32,58.86,59.25,66045.0,59.25,59.32,58.86,59.25,66045.0
2025-04-11 10:15:00,59.26,59.32,58.77,58.81,54386.0,59.26,59.32,58.77,58.81,54386.0
2025-04-11 10:20:00,58.79,58.88,58.55,58.75,47115.0,58.79,58.88,58.55,58.75,47115.0
2025-04-11 10:25:00,58.75,58.78,58.61,58.66,69810.0,58.75,58.78,58.61,58.66,69810.0
2025-04-11 10:30:00,58.66,58.86,58.51,58.82,97913.0,58.66,58.86,58.51,58.82,97913.0
2025-04-11 10:35:00,58.82,58.91,58.68,58.87,90138.0,58.82,58.91,58.68,58.87,90138.0
2025-04-11 10:40:00,58.85,59.02,58.74,58.96,88846.0,58.85,59.02,58.74,58.96,88846.0
2025-04-11 10:45:00,58.93,59.1,58.89,58.97,79998.0,58.93,59.1,58.89,58.97,79998.0
2025-04-11 10:50:00,58.97,58.97,58.75,58.85,26404.0,58.97,58.97,58.75,58.85,26404.0
2025-04-11 10:55:00,58.85,58.92,58.72,58.72,39102.0,58.85,58.92,58.72,58.72,39102.0
2025-04-11 11:00:00,58.7,59.06,58.6,58.68,75522.0,58.7,59.06,58.6,58.68,75522.0
2025-04-11 11:05:00,58.64,58.74,58.51,58.69,54811.0,58.64,58.74,58.51,58.69,54811.0
2025-04-11 11:10:00,58.69,58.75,58.54,58.54,33634.0,58.69,58.75,58.54,58.54,33634.0
2025-04-11 11:15:00,58.51,58.68,58.43,58.57,32839.0,58.51,58.68,58.43,58.57,32839.0
2025-04-11 11:20:00,58.55,58.79,58.54,58.68,84266.0,58.55,58.79,58.54,58.68,84266.0
2025-04-11 11:25:00,58.68,58.89,58.67,58.85,42044.0,58.68,58.89,58.67,58.85,42044.0
2025-04-11 11:30:00,58.84,58.98,58.81,58.94,30080.0,58.84,58.98,58.81,58.94,30080.0
2025-04-11 11:35:00,58.91,59.15,58.86,59.14,38663.0,58.91,59.15,58.86,59.14,38663.0
2025-04-11 11:40:00,59.12,59.15,58.93,59.01,30231.0,59.12,59.15,58.93,59.01,30231.0
2025-04-11 11:45:00,59.0,59.11,58.94,59.03,31053.0,59.0,59.11,58.94,59.03,31053.0
2025-04-11 11:50:00,59.05,59.15,58.97,59.09,31297.0,59.05,59.15,58.97,59.09,31297.0
2025-04-11 11:55:00,59.06,59.25,59.06,59.22,31816.0,59.06,59.25,59.06,59.22,31816.0
2025-04-11 12:00:00,59.25,59.26,59.11,59.2,30467.0,59.25,59.26,59.11,59.2,30467.0
2025-04-11 12:05:00,59.2,59.32,59.16,59.16,91948.0,59.2,59.32,59.16,59.16,91948.0
2025-04-11 12:10:00,59.17,59.26,59.16,59.19,36817.0,59.17,59.26,59.16,59.19,36817.0
2025-04-11 12:15:00,59.2,59.35,59.17,59.31,34841.0,59.2,59.35,59.17,59.31,34841.0
2025-04-11 12:20:00,59.3,59.38,59.27,59.27,42060.0,59.3,59.38,59.27,59.27,42060.0
2025-04-11 12:25:00,59.28,59.33,59.2,59.3,54476.0,59.28,59.33,59.2,59.3,54476.0
2025-04-11 12:30:00,59.31,59.71,59.31,59.68,100599.0,59.31,59.71,59.31,59.68,100599.0
2025-04-11 12:35:00,59.67,59.92,59.67,59.84,83168.0,59.67,59.92,59.67,59.84,83168.0
2025-04-11 12:40:00,59.83,60.06,59.79,59.98,64127.0,59.83,60.06,59.79,59.98,64127.0
2025-04-11 12:45:00,59.98,60.11,59.91,60.06,37607.0,59.98,60.11,59.91,60.06,37607.0
2025-04-11 12:50:00,60.06,60.06,59.83,59.87,56517.0,60.06,60.06,59.83,59.87,56517.0
2025-04-11 12:55:00,59.88,59.89,59.73,59.75,21552.0,59.88,59.89,59.73,59.75,21552.0
2025-04-11 13:00:00,59.78,59.91,59.66,59.87,39063.0,59.78,59.91,59.66,59.87,39063.0
2025-04-11 13:05:00,59.78,59.95,59.76,59.84,23990.0,59.78,59.95,59.76,59.84,23990.0
2025-04-11 13:10:00,59.84,59.86,59.72,59.74,33685.0,59.84,59.86,59.72,59.74,33685.0
2025-04-11 13:15:00,59.77,59.82,59.49,59.59,32535.0,59.77,59.82,59.49,59.59,32535.0
2025-04-11 13:20:00,59.57,59.83,59.54,59.72,25336.0,59.57,59.83,59.54,59.72,25336.0
2025-04-11 13:25:00,59.68,59.72,59.6,59.62,40101.0,59.68,59.72,59.6,59.62,40101.0
2025-04-11 13:30:00,59.65,59.71,59.52,59.6,37464.0,59.65,59.71,59.52,59.6,37464.0
2025-04-11 13:35:00,59.57,59.81,59.48,59.8,35079.0,59.57,59.81,59.48,59.8,35079.0
2025-04-11 13:40:00,59.8,60.19,59.78,60.12,55394.0,59.8,60.19,59.78,60.12,55394.0
2025-04-11 13:45:00,60.12,60.12,59.92,60.04,26292.0,60.12,60.12,59.92,60.04,26292.0
2025-04-11 13:50:00,60.01,60.24,60.01,60.18,25259.0,60.01,60.24,60.01,60.18,25259.0
2025-04-11 13:55:00,60.18,60.2,60.07,60.17,16733.0,60.18,60.2,60.07,60.17,16733.0
2025-04-11 14:00:00,60.17,60.31,60.08,60.29,56657.0,60.17,60.31,60.08,60.29,56657.0
2025-04-11 14:05:00,60.29,60.29,60.05,60.07,19657.0,60.29,60.29,60.05,60.07,19657.0
2025-04-11 14:10:00,60.06,60.18,60.0,60.15,49009.0,60.06,60.18,60.0,60.15,49009.0
2025-04-11 14:15:00,60.15,60.18,59.93,59.97,43420.0,60.15,60.18,59.93,59.97,43420.0
2025-04-11 14:20:00,59.95,59.98,59.71,59.92,77141.0,59.95,59.98,59.71,59.92,77141.0
2025-04-11 14:25:00,59.92,59.98,59.83,59.96,32293.0,59.92,59.98,59.83,59.96,32293.0
2025-04-11 14:30:00,59.96,60.03,59.91,59.95,24188.0,59.96,60.03,59.91,59.95,24188.0
2025-04-11 14:35:00,59.94,60.09,59.91,60.02,28935.0,59.94,60.09,59.91,60.02,28935.0
2025-04-11 14:40:00,60.03,60.13,59.98,60.03,31042.0,60.03,60.13,59.98,60.03,31042.0
2025-04-11 14:45:00,60.04,60.16,59.99,60.12,23449.0,60.04,60.16,59.99,60.12,23449.0
2025-04-11 14:50:00,60.13,60.14,59.85,60.07,39197.0,60.13,60.14,59.85,60.07,39197.0
2025-04-11 14:55:00,60.04,60.09,59.9,59.9,33989.0,60.04,60.09,59.9,59.9,33989.0
2025-04-11 15:00:00,59.94,59.96,59.82,59.88,41702.0,59.94,59.96,59.82,59.88,41702.0
2025-04-11 15:05:00,59.87,60.05,59.81,60.03,111518.0,59.87,60.05,59.81,60.03,111518.0
2025-04-11 15:10:00,60.01,60.06,59.96,60.02,28720.0,60.01,60.06,59.96,60.02,28720.0
2025-04-11 15:15:00,60.01,60.03,59.82,59.97,36922.0,60.01,60.03,59.82,59.97,36922.0
2025-04-11 15:20:00,59.97,60.05,59.93,59.99,40746.0,59.97,60.05,59.93,59.99,40746.0
2025-04-11 15:25:00,59.99,60.05,59.88,59.96,63699.0,59.99,60.05,59.88,59.96,63699.0
2025-04-11 15:30:00,59.96,60.02,59.85,59.98,67770.0,59.96,60.02,59.85,59.98,67770.0
2025-04-11 15:35:00,59.98,59.98,59.78,59.95,61830.0,59.98,59.98,59.78,59.95,61830.0
2025-04-11 15:40:00,59.95,60.0,59.84,59.92,69952.0,59.95,60.0,59.84,59.92,69952.0
2025-04-11 15:45:00,59.92,59.98,59.84,59.96,49592.0,59.92,59.98,59.84,59.96,49592.0
2025-04-11 15:50:00,59.97,60.04,59.89,59.9,146725.0,59.97,60.04,59.89,59.9,146725.0
2025-04-11 15:55:00,59.89,59.96,59.78,59.85,289921.0,59.89,59.96,59.78,59.85,289921.0
2025-04-14 09:30:00,60.21,60.49,60.04,60.37,150361.0,60.21,60.49,60.04,60.37,150361.0
2025-04-14 09:35:00,60.41,60.41,59.79,59.79,75493.0,60.41,60.41,59.79,59.79,75493.0
2025-04-14 09:40:00,59.79,60.1,59.73,60.05,44322.0,59.79,60.1,59.73,60.05,44322.0
2025-04-14 09:45:00,60.04,60.08,59.67,59.87,29693.0,60.04,60.08,59.67,59.87,29693.0
2025-04-14 09:50:00,59.89,59.91,59.64,59.76,56582.0,59.89,59.91,59.64,59.76,56582.0
2025-04-14 09:55:00,59.75,59.78,59.48,59.63,27925.0,59.75,59.78,59.48,59.63,27925.0
2025-04-14 10:00:00,59.67,59.77,59.52,59.68,48501.0,59.67,59.77,59.52,59.68,48501.0
2025-04-14 10:05:00,59.68,59.78,59.67,59.72,11094.0,59.68,59.78,59.67,59.72,11094.0
2025-04-14 10:10:00,59.71,59.72,59.56,59.69,16953.0,59.71,59.72,59.56,59.69,16953.0
2025-04-14 10:15:00,59.68,59.69,59.51,59.66,78817.0,59.68,59.69,59.51,59.66,78817.0
2025-04-14 10:20:00,59.62,59.71,59.57,59.68,17859.0,59.62,59.71,59.57,59.68,17859.0
2025-04-14 10:25:00,59.69,59.89,59.64,59.88,11829.0,59.69,59.89,59.64,59.88,11829.0
2025-04-14 10:30:00,59.88,59.92,59.81,59.89,12123.0,59.88,59.92,59.81,59.89,12123.0
2025-04-14 10:35:00,59.86,59.92,59.84,59.88,14902.0,59.86,59.92,59.84,59.88,14902.0
2025-04-14 10:40:00,59.88,59.9,59.8,59.87,41716.0,59.88,59.9,59.8,59.87,41716.0
2025-04-14 10:45:00,59.84,60.01,59.82,59.99,64494.0,59.84,60.01,59.82,59.99,64494.0
2025-04-14 10:50:00,60.0,60.02,59.93,60.02,59585.0,60.0,60.02,59.93,60.02,59585.0
2025-04-14 10:55:00,60.0,60.0,59.85,59.91,14827.0,60.0,60.0,59.85,59.91,14827.0
2025-04-14 11:00:00,59.91,59.96,59.78,59.79,10105.0,59.91,59.96,59.78,59.79,10105.0
2025-04-14 11:05:00,59.78,59.78,59.65,59.75,21701.0,59.78,59.78,59.65,59.75,21701.0
2025-04-14 11:10:00,59.74,59.78,59.69,59.73,19311.0,59.74,59.78,59.69,59.73,19311.0
2025-04-14 11:15:00,59.72,59.81,59.71,59.8,16094.0,59.72,59.81,59.71,59.8,16094.0
2025-04-14 11:20:00,59.77,59.83,59.7,59.7,19413.0,59.77,59.83,59.7,59.7,19413.0
2025-04-14 11:25:00,59.7,59.71,59.52,59.55,12620.0,59.7,59.71,59.52,59.55,12620.0
2025-04-14 11:30:00,59.58,59.69,59.53,59.67,9830.0,59.58,59.69,59.53,59.67,9830.0
2025-04-14 11:35:00,59.66,59.72,59.56,59.59,15685.0,59.66,59.72,59.56,59.59,15685.0
2025-04-14 11:40:00,59.57,59.72,59.54,59.72,23609.0,59.57,59.72,59.54,59.72,23609.0
2025-04-14 11:45:00,59.7,59.7,59.47,59.47,20778.0,59.7,59.7,59.47,59.47,20778.0
2025-04-14 11:50:00,59.44,59.55,59.39,59.51,18906.0,59.44,59.55,59.39,59.51,18906.0
2025-04-14 11:55:00,59.51,59.67,59.48,59.58,53330.0,59.51,59.67,59.48,59.58,53330.0
2025-04-14 12:00:00,59.58,59.67,59.53,59.66,18871.0,59.58,59.67,59.53,59.66,18871.0
2025-04-14 12:05:00,59.66,59.67,59.54,59.57,17032.0,59.66,59.67,59.54,59.57,17032.0
2025-04-14 12:10:00,59.56,59.59,59.31,59.5,18039.0,59.56,59.59,59.31,59.5,18039.0
2025-04-14 12:15:00,59.5,59.78,59.5,59.74,25459.0,59.5,59.78,59.5,59.74,25459.0
2025-04-14 12:20:00,59.72,59.8,59.66,59.73,12818.0,59.72,59.8,59.66,59.73,12818.0
2025-04-14 12:25:00,59.73,59.73,59.59,59.63,10431.0,59.73,59.73,59.59,59.63,10431.0
2025-04-14 12:30:00,59.63,59.75,59.56,59.73,11829.0,59.63,59.75,59.56,59.73,11829.0
2025-04-14 12:35:00,59.73,59.81,59.67,59.7,25460.0,59.73,59.81,59.67,59.7,25460.0
2025-04-14 12:40:00,59.7,59.71,59.6,59.68,17787.0,59.7,59.71,59.6,59.68,17787.0
2025-04-14 12:45:00,59.7,59.71,59.64,59.65,9006.0,59.7,59.71,59.64,59.65,9006.0
2025-04-14 12:50:00,59.64,59.64,59.48,59.61,8103.0,59.64,59.64,59.48,59.61,8103.0
2025-04-14 12:55:00,59.61,59.65,59.51,59.52,8758.0,59.61,59.65,59.51,59.52,8758.0
2025-04-14 13:00:00,59.51,59.91,59.45,59.47,68962.0,59.51,59.91,59.45,59.47,68962.0
2025-04-14 13:05:00,59.47,59.51,59.39,59.47,9078.0,59.47,59.51,59.39,59.47,9078.0
2025-04-14 13:10:00,59.49,59.56,59.46,59.53,12082.0,59.49,59.56,59.46,59.53,12082.0
2025-04-14 13:15:00,59.53,59.57,59.43,59.55,20698.0,59.53,59.57,59.43,59.55,20698.0
2025-04-14 13:20:00,59.53,59.68,59.51,59.63,39594.0,59.53,59.68,59.51,59.63,39594.0
2025-04-14 13:25:00,59.63,59.66,59.52,59.54,21104.0,59.63,59.66,59.52,59.54,21104.0
2025-04-14 13:30:00,59.56,59.57,59.4,59.54,10533.0,59.56,59.57,59.4,59.54,10533.0
2025-04-14 13:35:00,59.55,59.61,59.51,59.53,17772.0,59.55,59.61,59.51,59.53,17772.0
2025-04-14 13:40:00,59.53,59.57,59.47,59.47,6005.0,59.53,59.57,59.47,59.47,6005.0
2025-04-14 13:45:00,59.48,59.57,59.45,59.51,7509.0,59.48,59.57,59.45,59.51,7509.0
2025-04-14 13:50:00,59.53,59.71,59.52,59.65,18889.0,59.53,59.71,59.52,59.65,18889.0
2025-04-14 13:55:00,59.67,59.7,59.63,59.64,29126.0,59.67,59.7,59.63,59.64,29126.0
2025-04-14 14:00:00,59.64,59.7,59.63,59.67,15211.0,59.64,59.7,59.63,59.67,15211.0
2025-04-14 14:05:00,59.68,59.7,59.62,59.65,8744.0,59.68,59.7,59.62,59.65,8744.0
2025-04-14 14:10:00,59.65,59.65,59.56,59.61,7461.0,59.65,59.65,59.56,59.61,7461.0
2025-04-14 14:15:00,59.61,59.66,59.58,59.62,10411.0,59.61,59.66,59.58,59.62,10411.0
2025-04-14 14:20:00,59.65,59.75,59.65,59.74,9951.0,59.65,59.75,59.65,59.74,9951.0
2025-04-14 14:25:00,59.73,59.79,59.71,59.75,12280.0,59.73,59.79,59.71,59.75,12280.0
2025-04-14 14:30:00,59.74,59.8,59.72,59.8,16719.0,59.74,59.8,59.72,59.8,16719.0
2025-04-14 14:35:00,59.8,59.83,59.78,59.79,29193.0,59.8,59.83,59.78,59.79,29193.0
2025-04-14 14:40:00,59.79,59.87,59.79,59.83,15931.0,59.79,59.87,59.79,59.83,15931.0
2025-04-14 14:45:00,59.83,59.88,59.8,59.86,30656.0,59.83,59.88,59.8,59.86,30656.0
2025-04-14 14:50:00,59.87,59.96,59.81,59.94,49299.0,59.87,59.96,59.81,59.94,49299.0
2025-04-14 14:55:00,59.93,59.96,59.87,59.94,11188.0,59.93,59.96,59.87,59.94,11188.0
2025-04-14 15:00:00,59.93,59.99,59.9,59.95,11803.0,59.93,59.99,59.9,59.95,11803.0
2025-04-14 15:05:00,59.96,60.1,59.94,60.09,17328.0,59.96,60.1,59.94,60.09,17328.0
2025-04-14 15:10:00,60.09,60.16,60.08,60.12,20011.0,60.09,60.16,60.08,60.12,20011.0
2025-04-14 15:15:00,60.13,60.13,60.02,60.05,27729.0,60.13,60.13,60.02,60.05,27729.0
2025-04-14 15:20:00,60.05,60.09,60.01,60.07,26458.0,60.05,60.09,60.01,60.07,26458.0
2025-04-14 15:25:00,60.05,60.08,59.98,60.01,54923.0,60.05,60.08,59.98,60.01,54923.0
2025-04-14 15:30:00,60.01,60.06,59.93,60.05,44550.0,60.01,60.06,59.93,60.05,44550.0
2025-04-14 15:35:00,60.04,60.08,59.96,59.98,23425.0,60.04,60.08,59.96,59.98,23425.0
2025-04-14 15:40:00,59.98,60.17,59.98,60.09,39777.0,59.98,60.17,59.98,60.09,39777.0
2025-04-14 15:45:00,60.1,60.13,60.0,60.06,44200.0,60.1,60.13,60.0,60.06,44200.0
2025-04-14 15:50:00,60.05,60.05,59.87,59.94,88285.0,60.05,60.05,59.87,59.94,88285.0
2025-04-14 15:55:00,59.94,59.94,59.78,59.84,292317.0,59.94,59.94,59.78,59.84,292317.0
2025-04-15 09:30:00,59.88,60.13,59.86,60.03,63816.0,59.88,60.13,59.86,60.03,63816.0
2025-04-15 09:35:00,60.1,60.3,60.06,60.26,11519.0,60.1,60.3,60.06,60.26,11519.0
2025-04-15 09:40:00,60.28,60.42,60.25,60.34,9556.0,60.28,60.42,60.25,60.34,9556.0
2025-04-15 09:45:00,60.38,60.45,60.25,60.26,13464.0,60.38,60.45,60.25,60.26,13464.0
2025-04-15 09:50:00,60.27,60.31,60.2,60.29,12153.0,60.27,60.31,60.2,60.29,12153.0
2025-04-15 09:55:00,60.29,60.34,60.18,60.24,25351.0,60.29,60.34,60.18,60.24,25351.0
2025-04-15 10:00:00,60.23,60.32,60.16,60.31,28154.0,60.23,60.32,60.16,60.31,28154.0
2025-04-15 10:05:00,60.31,60.41,60.24,60.3,65638.0,60.31,60.41,60.24,60.3,65638.0
2025-04-15 10:10:00,60.3,60.5,60.28,60.35,29623.0,60.3,60.5,60.28,60.35,29623.0
2025-04-15 10:15:00,60.31,60.41,60.1,60.11,37860.0,60.31,60.41,60.1,60.11,37860.0
2025-04-15 10:20:00,60.11,60.36,60.08,60.26,80974.0,60.11,60.36,60.08,60.26,80974.0
2025-04-15 10:25:00,60.29,60.33,60.21,60.29,70129.0,60.29,60.33,60.21,60.29,70129.0
2025-04-15 10:30:00,60.3,60.37,60.19,60.29,17460.0,60.3,60.37,60.19,60.29,17460.0
2025-04-15 10:35:00,60.29,60.34,60.23,60.26,15736.0,60.29,60.34,60.23,60.26,15736.0
2025-04-15 10:40:00,60.27,60.37,60.19,60.36,10994.0,60.27,60.37,60.19,60.36,10994.0
2025-04-15 10:45:00,60.34,60.37,60.14,60.23,39185.0,60.34,60.37,60.14,60.23,39185.0
2025-04-15 10:50:00,60.22,60.3,60.1,60.25,31282.0,60.22,60.3,60.1,60.25,31282.0
2025-04-15 10:55:00,60.28,60.32,60.22,60.26,11206.0,60.28,60.32,60.22,60.26,11206.0
2025-04-15 11:00:00,60.27,60.36,60.24,60.34,18050.0,60.27,60.36,60.24,60.34,18050.0
2025-04-15 11:05:00,60.34,60.43,60.32,60.38,25483.0,60.34,60.43,60.32,60.38,25483.0
2025-04-15 11:10:00,60.4,60.45,60.31,60.45,12418.0,60.4,60.45,60.31,60.45,12418.0
2025-04-15 11:15:00,60.43,60.64,60.42,60.53,81773.0,60.43,60.64,60.42,60.53,81773.0
2025-04-15 11:20:00,60.53,60.54,60.4,60.46,18565.0,60.53,60.54,60.4,60.46,18565.0
2025-04-15 11:25:00,60.43,60.43,60.25,60.28,31654.0,60.43,60.43,60.25,60.28,31654.0
2025-04-15 11:30:00,60.28,60.38,60.26,60.34,16651.0,60.28,60.38,60.26,60.34,16651.0
2025-04-15 11:35:00,60.34,60.42,60.26,60.39,29530.0,60.34,60.42,60.26,60.39,29530.0
2025-04-15 11:40:00,60.42,60.42,60.33,60.36,12022.0,60.42,60.42,60.33,60.36,12022.0
2025-04-15 11:45:00,60.38,60.41,60.28,60.29,30804.0,60.38,60.41,60.28,60.29,30804.0
2025-04-15 11:50:00,60.3,60.45,60.23,60.37,18854.0,60.3,60.45,60.23,60.37,18854.0
2025-04-15 11:55:00,60.37,60.43,60.31,60.39,46030.0,60.37,60.43,60.31,60.39,46030.0
2025-04-15 12:00:00,60.4,60.43,60.31,60.32,17955.0,60.4,60.43,60.31,60.32,17955.0
2025-04-15 12:05:00,60.32,60.35,60.19,60.23,21755.0,60.32,60.35,60.19,60.23,21755.0
2025-04-15 12:10:00,60.23,60.27,60.21,60.27,9892.0,60.23,60.27,60.21,60.27,9892.0
2025-04-15 12:15:00,60.28,60.33,60.26,60.31,8132.0,60.28,60.33,60.26,60.31,8132.0
2025-04-15 12:20:00,60.32,60.42,60.28,60.41,9549.0,60.32,60.42,60.28,60.41,9549.0
2025-04-15 12:25:00,60.43,60.47,60.37,60.38,6607.0,60.43,60.47,60.37,60.38,6607.0
2025-04-15 12:30:00,60.39,60.56,60.39,60.53,74748.0,60.39,60.56,60.39,60.53,74748.0
2025-04-15 12:35:00,60.54,60.56,60.38,60.41,13653.0,60.54,60.56,60.38,60.41,13653.0
2025-04-15 12:40:00,60.42,60.43,60.33,60.42,12744.0,60.42,60.43,60.33,60.42,12744.0
2025-04-15 12:45:00,60.42,60.47,60.41,60.43,15957.0,60.42,60.47,60.41,60.43,15957.0
2025-04-15 12:50:00,60.46,60.46,60.35,60.38,20497.0,60.46,60.46,60.35,60.38,20497.0
2025-04-15 12:55:00,60.36,60.36,60.28,60.32,17372.0,60.36,60.36,60.28,60.32,17372.0
2025-04-15 13:00:00,60.32,60.4,60.27,60.38,15962.0,60.32,60.4,60.27,60.38,15962.0
2025-04-15 13:05:00,60.37,60.41,60.35,60.35,8806.0,60.37,60.41,60.35,60.35,8806.0
2025-04-15 13:10:00,60.36,60.38,60.31,60.37,12269.0,60.36,60.38,60.31,60.37,12269.0
2025-04-15 13:15:00,60.36,60.38,60.28,60.34,19384.0,60.36,60.38,60.28,60.34,19384.0
2025-04-15 13:20:00,60.34,60.36,60.21,60.27,52564.0,60.34,60.36,60.21,60.27,52564.0
2025-04-15 13:25:00,60.27,60.3,60.19,60.25,61481.0,60.27,60.3,60.19,60.25,61481.0
2025-04-15 13:30:00,60.24,60.32,60.24,60.3,16704.0,60.24,60.32,60.24,60.3,16704.0
2025-04-15 13:35:00,60.3,60.39,60.27,60.39,44011.0,60.3,60.39,60.27,60.39,44011.0
2025-04-15 13:40:00,60.4,60.43,60.36,60.42,15944.0,60.4,60.43,60.36,60.42,15944.0
2025-04-15 13:45:00,60.42,60.44,60.38,60.42,24486.0,60.42,60.44,60.38,60.42,24486.0
2025-04-15 13:50:00,60.42,60.43,60.26,60.29,64220.0,60.42,60.43,60.26,60.29,64220.0
2025-04-15 13:55:00,60.28,60.36,60.18,60.32,39010.0,60.28,60.36,60.18,60.32,39010.0
2025-04-15 14:00:00,60.33,60.38,60.29,60.33,24553.0,60.33,60.38,60.29,60.33,24553.0
2025-04-15 14:05:00,60.33,60.37,60.29,60.34,25511.0,60.33,60.37,60.29,60.34,25511.0
2025-04-15 14:10:00,60.34,60.35,60.3,60.32,26006.0,60.34,60.35,60.3,60.32,26006.0
2025-04-15 14:15:00,60.32,60.35,60.3,60.3,12463.0,60.32,60.35,60.3,60.3,12463.0
2025-04-15 14:20:00,60.32,60.39,60.3,60.36,37401.0,60.32,60.39,60.3,60.36,37401.0
2025-04-15 14:25:00,60.37,60.42,60.31,60.36,28097.0,60.37,60.42,60.31,60.36,28097.0
2025-04-15 14:30:00,60.35,60.48,60.35,60.46,28550.0,60.35,60.48,60.35,60.46,28550.0
2025-04-15 14:35:00,60.48,60.49,60.35,60.43,23534.0,60.48,60.49,60.35,60.43,23534.0
2025-04-15 14:40:00,60.42,60.49,60.39,60.49,38068.0,60.42,60.49,60.39,60.49,38068.0
2025-04-15 14:45:00,60.49,60.54,60.47,60.5,15292.0,60.49,60.54,60.47,60.5,15292.0
2025-04-15 14:50:00,60.5,60.52,60.44,60.52,21326.0,60.5,60.52,60.44,60.52,21326.0
2025-04-15 14:55:00,60.53,60.58,60.49,60.55,31114.0,60.53,60.58,60.49,60.55,31114.0
2025-04-15 15:00:00,60.54,60.55,60.45,60.5,18089.0,60.54,60.55,60.45,60.5,18089.0
2025-04-15 15:05:00,60.5,60.54,60.48,60.53,17058.0,60.5,60.54,60.48,60.53,17058.0
2025-04-15 15:10:00,60.53,60.59,60.47,60.55,22173.0,60.53,60.59,60.47,60.55,22173.0
2025-04-15 15:15:00,60.54,60.58,60.51,60.56,18428.0,60.54,60.58,60.51,60.56,18428.0
2025-04-15 15:20:00,60.56,60.57,60.51,60.57,46032.0,60.56,60.57,60.51,60.57,46032.0
2025-04-15 15:25:00,60.57,60.57,60.41,60.46,38459.0,60.57,60.57,60.41,60.46,38459.0
2025-04-15 15:30:00,60.47,60.54,60.45,60.52,32630.0,60.47,60.54,60.45,60.52,32630.0
2025-04-15 15:35:00,60.49,60.54,60.47,60.48,19341.0,60.49,60.54,60.47,60.48,19341.0
2025-04-15 15:40:00,60.48,60.54,60.47,60.52,34832.0,60.48,60.54,60.47,60.52,34832.0
2025-04-15 15:45:00,60.51,60.51,60.35,60.46,25080.0,60.51,60.51,60.35,60.46,25080.0
2025-04-15 15:50:00,60.46,60.72,60.44,60.63,105110.0,60.46,60.72,60.44,60.63,105110.0
2025-04-15 15:55:00,60.62,60.63,60.38,60.43,381299.0,60.62,60.63,60.38,60.43,381299.0
2025-04-16 09:30:00,60.36,60.68,60.14,60.23,79721.0,60.36,60.68,60.14,60.23,79721.0
2025-04-16 09:35:00,60.19,60.68,60.17,60.61,55851.0,60.19,60.68,60.17,60.61,55851.0
2025-04-16 09:40:00,60.57,60.57,60.44,60.51,16696.0,60.57,60.57,60.44,60.51,16696.0
2025-04-16 09:45:00,60.48,60.54,60.43,60.48,10781.0,60.48,60.54,60.43,60.48,10781.0
2025-04-16 09:50:00,60.44,60.51,60.29,60.32,14035.0,60.44,60.51,60.29,60.32,14035.0
2025-04-16 09:55:00,60.32,60.33,60.23,60.23,18170.0,60.32,60.33,60.23,60.23,18170.0
2025-04-16 10:00:00,60.23,60.26,60.09,60.2,48446.0,60.23,60.26,60.09,60.2,48446.0
2025-04-16 10:05:00,60.21,60.33,60.21,60.32,21447.0,60.21,60.33,60.21,60.32,21447.0
2025-04-16 10:10:00,60.3,60.31,60.15,60.15,11833.0,60.3,60.31,60.15,60.15,11833.0
2025-04-16 10:15:00,60.17,60.17,60.07,60.1,30140.0,60.17,60.17,60.07,60.1,30140.0
2025-04-16 10:20:00,60.08,60.18,60.06,60.18,15118.0,60.08,60.18,60.06,60.18,15118.0
2025-04-16 10:25:00,60.19,60.2,60.1,60.16,11672.0,60.19,60.2,60.1,60.16,11672.0
2025-04-16 10:30:00,60.2,60.2,60.13,60.18,10420.0,60.2,60.2,60.13,60.18,10420.0
2025-04-16 10:35:00,60.19,60.19,60.12,60.16,8915.0,60.19,60.19,60.12,60.16,8915.0
2025-04-16 10:40:00,60.16,60.22,60.15,60.2,15600.0,60.16,60.22,60.15,60.2,15600.0
2025-04-16 10:45:00,60.18,60.21,60.13,60.21,33141.0,60.18,60.21,60.13,60.21,33141.0
2025-04-16 10:50:00,60.19,60.24,60.18,60.18,8750.0,60.19,60.24,60.18,60.18,8750.0
2025-04-16 10:55:00,60.18,60.26,60.12,60.21,15990.0,60.18,60.26,60.12,60.21,15990.0
2025-04-16 11:00:00,60.22,60.33,60.22,60.3,18674.0,60.22,60.33,60.22,60.3,18674.0
2025-04-16 11:05:00,60.29,60.41,60.28,60.37,28478.0,60.29,60.41,60.28,60.37,28478.0
2025-04-16 11:10:00,60.39,60.42,60.33,60.34,18942.0,60.39,60.42,60.33,60.34,18942.0
2025-04-16 11:15:00,60.32,60.32,60.23,60.3,9481.0,60.32,60.32,60.23,60.3,9481.0
2025-04-16 11:20:00,60.28,60.44,60.26,60.44,17397.0,60.28,60.44,60.26,60.44,17397.0
2025-04-16 11:25:00,60.44,60.5,60.4,60.46,11946.0,60.44,60.5,60.4,60.46,11946.0
2025-04-16 11:30:00,60.47,60.49,60.37,60.45,25658.0,60.47,60.49,60.37,60.45,25658.0
2025-04-16 11:35:00,60.45,60.45,60.36,60.39,10208.0,60.45,60.45,60.36,60.39,10208.0
2025-04-16 11:40:00,60.4,60.41,60.34,60.35,13456.0,60.4,60.41,60.34,60.35,13456.0
2025-04-16 11:45:00,60.35,60.38,60.32,60.32,39485.0,60.35,60.38,60.32,60.32,39485.0
2025-04-16 11:50:00,60.32,60.39,60.3,60.34,21665.0,60.32,60.39,60.3,60.34,21665.0
2025-04-16 11:55:00,60.34,60.34,60.19,60.22,24279.0,60.34,60.34,60.19,60.22,24279.0
2025-04-16 12:00:00,60.23,60.26,60.17,60.26,17388.0,60.23,60.26,60.17,60.26,17388.0
2025-04-16 12:05:00,60.26,60.26,60.12,60.16,10914.0,60.26,60.26,60.12,60.16,10914.0
2025-04-16 12:10:00,60.16,60.2,60.13,60.17,10954.0,60.16,60.2,60.13,60.17,10954.0
2025-04-16 12:15:00,60.16,60.19,60.14,60.19,9229.0,60.16,60.19,60.14,60.19,9229.0
2025-04-16 12:20:00,60.19,60.19,60.13,60.18,10458.0,60.19,60.19,60.13,60.18,10458.0
2025-04-16 12:25:00,60.18,60.22,60.17,60.2,20234.0,60.18,60.22,60.17,60.2,20234.0
2025-04-16 12:30:00,60.21,60.23,60.17,60.23,10773.0,60.21,60.23,60.17,60.23,10773.0
2025-04-16 12:35:00,60.22,60.22,60.09,60.1,8550.0,60.22,60.22,60.09,60.1,8550.0
2025-04-16 12:40:00,60.09,60.18,60.05,60.18,14966.0,60.09,60.18,60.05,60.18,14966.0
2025-04-16 12:45:00,60.19,60.2,60.05,60.07,16744.0,60.19,60.2,60.05,60.07,16744.0
2025-04-16 12:50:00,60.04,60.06,60.01,60.03,8720.0,60.04,60.06,60.01,60.03,8720.0
2025-04-16 12:55:00,60.03,60.04,59.97,60.02,18682.0,60.03,60.04,59.97,60.02,18682.0
2025-04-16 13:00:00,60.01,60.06,59.96,59.96,20985.0,60.01,60.06,59.96,59.96,20985.0
2025-04-16 13:05:00,59.96,60.05,59.93,59.96,20064.0,59.96,60.05,59.93,59.96,20064.0
2025-04-16 13:10:00,59.94,59.97,59.88,59.95,33082.0,59.94,59.97,59.88,59.95,33082.0
2025-04-16 13:15:00,59.96,60.05,59.96,60.04,9667.0,59.96,60.05,59.96,60.04,9667.0
2025-04-16 13:20:00,60.03,60.06,59.94,59.95,35065.0,60.03,60.06,59.94,59.95,35065.0
2025-04-16 13:25:00,59.94,59.99,59.9,59.98,13145.0,59.94,59.99,59.9,59.98,13145.0
2025-04-16 13:30:00,59.97,59.97,59.62,59.63,54320.0,59.97,59.97,59.62,59.63,54320.0
2025-04-16 13:35:00,59.65,59.74,59.61,59.63,12071.0,59.65,59.74,59.61,59.63,12071.0
2025-04-16 13:40:00,59.63,59.63,59.49,59.53,10986.0,59.63,59.63,59.49,59.53,10986.0
2025-04-16 13:45:00,59.52,59.59,59.38,59.57,78542.0,59.52,59.59,59.38,59.57,78542.0
2025-04-16 13:50:00,59.58,59.63,59.46,59.48,33520.0,59.58,59.63,59.46,59.48,33520.0
2025-04-16 13:55:00,59.51,59.53,59.33,59.37,18940.0,59.51,59.53,59.33,59.37,18940.0
2025-04-16 14:00:00,59.38,59.51,59.38,59.47,51801.0,59.38,59.51,59.38,59.47,51801.0
2025-04-16 14:05:00,59.48,59.49,59.34,59.44,32092.0,59.48,59.49,59.34,59.44,32092.0
2025-04-16 14:10:00,59.47,59.52,59.39,59.44,19488.0,59.47,59.52,59.39,59.44,19488.0
2025-04-16 14:15:00,59.46,59.49,59.37,59.44,37475.0,59.46,59.49,59.37,59.44,37475.0
2025-04-16 14:20:00,59.43,59.57,59.39,59.52,28473.0,59.43,59.57,59.39,59.52,28473.0
2025-04-16 14:25:00,59.51,59.63,59.49,59.57,19431.0,59.51,59.63,59.49,59.57,19431.0
2025-04-16 14:30:00,59.57,59.58,59.5,59.55,13196.0,59.57,59.58,59.5,59.55,13196.0
2025-04-16 14:35:00,59.53,59.56,59.46,59.46,19223.0,59.53,59.56,59.46,59.46,19223.0
2025-04-16 14:40:00,59.48,59.49,59.42,59.48,20824.0,59.48,59.49,59.42,59.48,20824.0
2025-04-16 14:45:00,59.48,59.52,59.47,59.48,16386.0,59.48,59.52,59.47,59.48,16386.0
2025-04-16 14:50:00,59.48,59.48,59.35,59.35,22325.0,59.48,59.48,59.35,59.35,22325.0
2025-04-16 14:55:00,59.34,59.41,59.31,59.32,13027.0,59.34,59.41,59.31,59.32,13027.0
2025-04-16 15:00:00,59.33,59.35,59.27,59.28,13084.0,59.33,59.35,59.27,59.28,13084.0
2025-04-16 15:05:00,59.29,59.32,59.19,59.2,17474.0,59.29,59.32,59.19,59.2,17474.0
2025-04-16 15:10:00,59.2,59.27,59.1,59.22,28813.0,59.2,59.27,59.1,59.22,28813.0
2025-04-16 15:15:00,59.23,59.25,59.14,59.14,20388.0,59.23,59.25,59.14,59.14,20388.0
2025-04-16 15:20:00,59.13,59.14,59.03,59.03,33838.0,59.13,59.14,59.03,59.03,33838.0
2025-04-16 15:25:00,59.03,59.06,59.0,59.02,35397.0,59.03,59.06,59.0,59.02,35397.0
2025-04-16 15:30:00,59.03,59.13,58.98,59.05,55207.0,59.03,59.13,58.98,59.05,55207.0
2025-04-16 15:35:00,59.04,59.07,58.97,59.04,37552.0,59.04,59.07,58.97,59.04,37552.0
2025-04-16 15:40:00,59.05,59.11,59.01,59.07,36137.0,59.05,59.11,59.01,59.07,36137.0
2025-04-16 15:45:00,59.06,59.19,59.05,59.16,79432.0,59.06,59.19,59.05,59.16,79432.0
2025-04-16 15:50:00,59.16,59.52,59.16,59.48,121236.0,59.16,59.52,59.16,59.48,121236.0
2025-04-16 15:55:00,59.47,59.56,59.3,59.45,373772.0,59.47,59.56,59.3,59.45,373772.0
2025-04-17 09:30:00,59.64,59.99,59.57,59.75,268029.0,59.64,59.99,59.57,59.75,268029.0
2025-04-17 09:35:00,59.81,59.93,59.64,59.85,28047.0,59.81,59.93,59.64,59.85,28047.0
2025-04-17 09:40:00,59.88,60.0,59.86,59.91,11433.0,59.88,60.0,59.86,59.91,11433.0
2025-04-17 09:45:00,59.9,59.96,59.78,59.88,14061.0,59.9,59.96,59.78,59.88,14061.0
2025-04-17 09:50:00,59.91,60.17,59.91,60.12,19275.0,59.91,60.17,59.91,60.12,19275.0
2025-04-17 09:55:00,60.12,60.13,59.94,59.99,13688.0,60.12,60.13,59.94,59.99,13688.0
2025-04-17 10:00:00,59.99,60.02,59.78,59.93,60361.0,59.99,60.02,59.78,59.93,60361.0
2025-04-17 10:05:00,59.96,59.96,59.7,59.75,21309.0,59.96,59.96,59.7,59.75,21309.0
2025-04-17 10:10:00,59.77,59.84,59.68,59.71,15020.0,59.77,59.84,59.68,59.71,15020.0
2025-04-17 10:15:00,59.69,59.72,59.58,59.69,20518.0,59.69,59.72,59.58,59.69,20518.0
2025-04-17 10:20:00,59.68,59.77,59.63,59.73,20655.0,59.68,59.77,59.63,59.73,20655.0
2025-04-17 10:25:00,59.75,59.78,59.6,59.62,19067.0,59.75,59.78,59.6,59.62,19067.0
2025-04-17 10:30:00,59.64,59.66,59.55,59.62,19378.0,59.64,59.66,59.55,59.62,19378.0
2025-04-17 10:35:00,59.62,59.62,59.44,59.49,17547.0,59.62,59.62,59.44,59.49,17547.0
2025-04-17 10:40:00,59.47,59.58,59.47,59.5,14328.0,59.47,59.58,59.47,59.5,14328.0
2025-04-17 10:45:00,59.52,59.57,59.49,59.57,17875.0,59.52,59.57,59.49,59.57,17875.0
2025-04-17 10:50:00,59.57,59.6,59.48,59.54,9507.0,59.57,59.6,59.48,59.54,9507.0
2025-04-17 10:55:00,59.56,59.58,59.49,59.52,14869.0,59.56,59.58,59.49,59.52,14869.0
2025-04-17 11:00:00,59.52,59.6,59.49,59.52,10875.0,59.52,59.6,59.49,59.52,10875.0
2025-04-17 11:05:00,59.5,59.79,59.49,59.74,16588.0,59.5,59.79,59.49,59.74,16588.0
2025-04-17 11:10:00,59.72,59.85,59.7,59.84,12452.0,59.72,59.85,59.7,59.84,12452.0
2025-04-17 11:15:00,59.83,59.88,59.77,59.83,11049.0,59.83,59.88,59.77,59.83,11049.0
2025-04-17 11:20:00,59.86,59.87,59.76,59.79,10969.0,59.86,59.87,59.76,59.79,10969.0
2025-04-17 11:25:00,59.78,59.78,59.63,59.67,14343.0,59.78,59.78,59.63,59.67,14343.0
2025-04-17 11:30:00,59.66,59.76,59.65,59.75,11008.0,59.66,59.76,59.65,59.75,11008.0
2025-04-17 11:35:00,59.73,59.87,59.71,59.83,19184.0,59.73,59.87,59.71,59.83,19184.0
2025-04-17 11:40:00,59.84,59.89,59.82,59.83,13866.0,59.84,59.89,59.82,59.83,13866.0
2025-04-17 11:45:00,59.84,59.91,59.76,59.82,18349.0,59.84,59.91,59.76,59.82,18349.0
2025-04-17 11:50:00,59.81,59.91,59.76,59.76,15151.0,59.81,59.91,59.76,59.76,15151.0
2025-04-17 11:55:00,59.76,59.86,59.75,59.77,7581.0,59.76,59.86,59.75,59.77,7581.0
2025-04-17 12:00:00,59.79,59.97,59.71,59.72,18419.0,59.79,59.97,59.71,59.72,18419.0
2025-04-17 12:05:00,59.71,59.93,59.7,59.86,22847.0,59.71,59.93,59.7,59.86,22847.0
2025-04-17 12:10:00,59.83,59.86,59.67,59.8,10612.0,59.83,59.86,59.67,59.8,10612.0
2025-04-17 12:15:00,59.78,59.96,59.77,59.95,12872.0,59.78,59.96,59.77,59.95,12872.0
2025-04-17 12:20:00,59.89,59.93,59.83,59.87,6595.0,59.89,59.93,59.83,59.87,6595.0
2025-04-17 12:25:00,59.9,59.92,59.81,59.89,10807.0,59.9,59.92,59.81,59.89,10807.0
2025-04-17 12:30:00,59.89,59.98,59.84,59.98,20057.0,59.89,59.98,59.84,59.98,20057.0
2025-04-17 12:35:00,59.99,60.01,59.91,59.92,14396.0,59.99,60.01,59.91,59.92,14396.0
2025-04-17 12:40:00,59.91,60.0,59.89,59.93,35428.0,59.91,60.0,59.89,59.93,35428.0
2025-04-17 12:45:00,59.91,60.03,59.89,60.02,12959.0,59.91,60.03,59.89,60.02,12959.0
2025-04-17 12:50:00,60.03,60.12,60.02,60.06,12019.0,60.03,60.12,60.02,60.06,12019.0
2025-04-17 12:55:00,60.06,60.17,60.05,60.11,10910.0,60.06,60.17,60.05,60.11,10910.0
2025-04-17 13:00:00,60.13,60.14,60.05,60.08,10530.0,60.13,60.14,60.05,60.08,10530.0
2025-04-17 13:05:00,60.07,60.15,60.05,60.14,11967.0,60.07,60.15,60.05,60.14,11967.0
2025-04-17 13:10:00,60.12,60.13,59.98,59.98,8511.0,60.12,60.13,59.98,59.98,8511.0
2025-04-17 13:15:00,59.98,60.01,59.89,59.96,7168.0,59.98,60.01,59.89,59.96,7168.0
2025-04-17 13:20:00,59.91,59.93,59.86,59.92,10077.0,59.91,59.93,59.86,59.92,10077.0
2025-04-17 13:25:00,59.92,59.99,59.88,59.88,15042.0,59.92,59.99,59.88,59.88,15042.0
2025-04-17 13:30:00,59.89,60.04,59.89,60.02,12677.0,59.89,60.04,59.89,60.02,12677.0
2025-04-17 13:35:00,60.04,60.08,60.02,60.07,11059.0,60.04,60.08,60.02,60.07,11059.0
2025-04-17 13:40:00,60.08,60.08,59.97,60.06,9034.0,60.08,60.08,59.97,60.06,9034.0
2025-04-17 13:45:00,60.07,60.2,60.05,60.12,14497.0,60.07,60.2,60.05,60.12,14497.0
2025-04-17 13:50:00,60.12,60.24,60.11,60.21,29043.0,60.12,60.24,60.11,60.21,29043.0
2025-04-17 13:55:00,60.22,60.25,60.16,60.18,14107.0,60.22,60.25,60.16,60.18,14107.0
2025-04-17 14:00:00,60.16,60.26,60.15,60.26,15946.0,60.16,60.26,60.15,60.26,15946.0
2025-04-17 14:05:00,60.25,60.28,60.23,60.28,19718.0,60.25,60.28,60.23,60.28,19718.0
2025-04-17 14:10:00,60.28,60.31,60.21,60.22,19710.0,60.28,60.31,60.21,60.22,19710.0
2025-04-17 14:15:00,60.23,60.27,60.19,60.25,8293.0,60.23,60.27,60.19,60.25,8293.0
2025-04-17 14:20:00,60.25,60.27,60.21,60.22,12760.0,60.25,60.27,60.21,60.22,12760.0
2025-04-17 14:25:00,60.22,60.26,60.12,60.12,13591.0,60.22,60.26,60.12,60.12,13591.0
2025-04-17 14:30:00,60.12,60.24,60.12,60.18,13428.0,60.12,60.24,60.12,60.18,13428.0
2025-04-17 14:35:00,60.16,60.19,60.15,60.18,11259.0,60.16,60.19,60.15,60.18,11259.0
2025-04-17 14:40:00,60.18,60.18,60.0,60.05,51144.0,60.18,60.18,60.0,60.05,51144.0
2025-04-17 14:45:00,60.05,60.14,59.93,60.02,42558.0,60.05,60.14,59.93,60.02,42558.0
2025-04-17 14:50:00,60.0,60.1,59.93,60.02,16432.0,60.0,60.1,59.93,60.02,16432.0
2025-04-17 14:55:00,60.01,60.07,59.96,59.98,13644.0,60.01,60.07,59.96,59.98,13644.0
2025-04-17 15:00:00,59.96,59.99,59.9,59.93,14405.0,59.96,59.99,59.9,59.93,14405.0
2025-04-17 15:05:00,59.93,59.93,59.8,59.85,23813.0,59.93,59.93,59.8,59.85,23813.0
2025-04-17 15:10:00,59.83,59.86,59.7,59.75,19646.0,59.83,59.86,59.7,59.75,19646.0
2025-04-17 15:15:00,59.74,59.76,59.66,59.73,17535.0,59.74,59.76,59.66,59.73,17535.0
2025-04-17 15:20:00,59.72,59.79,59.65,59.77,26708.0,59.72,59.79,59.65,59.77,26708.0
2025-04-17 15:25:00,59.76,59.84,59.71,59.75,24340.0,59.76,59.84,59.71,59.75,24340.0
2025-04-17 15:30:00,59.76,59.85,59.72,59.8,22356.0,59.76,59.85,59.72,59.8,22356.0
2025-04-17 15:35:00,59.78,59.86,59.77,59.83,31517.0,59.78,59.86,59.77,59.83,31517.0
2025-04-17 15:40:00,59.82,59.88,59.75,59.83,31741.0,59.82,59.88,59.75,59.83,31741.0
2025-04-17 15:45:00,59.84,59.87,59.73,59.74,65130.0,59.84,59.87,59.73,59.74,65130.0
2025-04-17 15:50:00,59.73,59.94,59.67,59.86,168449.0,59.73,59.94,59.67,59.86,168449.0
2025-04-17 15:55:00,59.84,59.86,59.63,59.65,250803.0,59.84,59.86,59.63,59.65,250803.0
2025-04-21 09:30:00,59.41,59.56,59.02,59.47,34018.0,59.41,59.56,59.02,59.47,34018.0
2025-04-21 09:35:00,59.39,59.52,59.33,59.45,19210.0,59.39,59.52,59.33,59.45,19210.0
2025-04-21 09:40:00,59.45,59.5,59.36,59.46,12065.0,59.45,59.5,59.36,59.46,12065.0
2025-04-21 09:45:00,59.46,59.56,59.36,59.52,15690.0,59.46,59.56,59.36,59.52,15690.0
2025-04-21 09:50:00,59.54,59.54,59.4,59.41,5189.0,59.54,59.54,59.4,59.41,5189.0
2025-04-21 09:55:00,59.4,59.43,59.34,59.34,19344.0,59.4,59.43,59.34,59.34,19344.0
2025-04-21 10:00:00,59.33,59.33,59.17,59.21,15458.0,59.33,59.33,59.17,59.21,15458.0
2025-04-21 10:05:00,59.19,59.27,59.13,59.14,21869.0,59.19,59.27,59.13,59.14,21869.0
2025-04-21 10:10:00,59.14,59.21,59.12,59.21,24561.0,59.14,59.21,59.12,59.21,24561.0
2025-04-21 10:15:00,59.21,59.25,59.02,59.07,26449.0,59.21,59.25,59.02,59.07,26449.0
2025-04-21 10:20:00,59.08,59.09,59.01,59.06,14650.0,59.08,59.09,59.01,59.06,14650.0
2025-04-21 10:25:00,59.07,59.11,59.02,59.09,31839.0,59.07,59.11,59.02,59.09,31839.0
2025-04-21 10:30:00,59.08,59.14,59.05,59.11,19018.0,59.08,59.14,59.05,59.11,19018.0
2025-04-21 10:35:00,59.12,59.19,59.09,59.17,11501.0,59.12,59.19,59.09,59.17,11501.0
2025-04-21 10:40:00,59.18,59.25,59.08,59.08,57996.0,59.18,59.25,59.08,59.08,57996.0
2025-04-21 10:45:00,59.1,59.18,59.02,59.04,12080.0,59.1,59.18,59.02,59.04,12080.0
2025-04-21 10:50:00,59.05,59.05,58.96,58.99,13465.0,59.05,59.05,58.96,58.99,13465.0
2025-04-21 10:55:00,58.99,59.0,58.91,58.98,14124.0,58.99,59.0,58.91,58.98,14124.0
2025-04-21 11:00:00,58.97,59.02,58.9,58.9,26353.0,58.97,59.02,58.9,58.9,26353.0
2025-04-21 11:05:00,58.91,58.94,58.87,58.92,10097.0,58.91,58.94,58.87,58.92,10097.0
2025-04-21 11:10:00,58.92,58.95,58.85,58.85,11605.0,58.92,58.95,58.85,58.85,11605.0
2025-04-21 11:15:00,58.86,58.95,58.84,58.94,8325.0,58.86,58.95,58.84,58.94,8325.0
2025-04-21 11:20:00,58.93,58.95,58.86,58.88,8877.0,58.93,58.95,58.86,58.88,8877.0
2025-04-21 11:25:00,58.88,58.88,58.84,58.87,11386.0,58.88,58.88,58.84,58.87,11386.0
2025-04-21 11:30:00,58.87,58.87,58.71,58.73,57157.0,58.87,58.87,58.71,58.73,57157.0
2025-04-21 11:35:00,58.72,58.79,58.71,58.77,11858.0,58.72,58.79,58.71,58.77,11858.0
2025-04-21 11:40:00,58.76,58.8,58.73,58.73,9015.0,58.76,58.8,58.73,58.73,9015.0
2025-04-21 11:45:00,58.73,58.75,58.64,58.68,11149.0,58.73,58.75,58.64,58.68,11149.0
2025-04-21 11:50:00,58.68,58.69,58.64,58.66,5239.0,58.68,58.69,58.64,58.66,5239.0
2025-04-21 11:55:00,58.64,58.65,58.59,58.63,12247.0,58.64,58.65,58.59,58.63,12247.0
2025-04-21 12:00:00,58.63,58.66,58.59,58.65,20454.0,58.63,58.66,58.59,58.65,20454.0
2025-04-21 12:05:00,58.66,58.68,58.61,58.68,27202.0,58.66,58.68,58.61,58.68,27202.0
2025-04-21 12:10:00,58.66,58.72,58.65,58.72,7651.0,58.66,58.72,58.65,58.72,7651.0
2025-04-21 12:15:00,58.72,58.75,58.67,58.7,33609.0,58.72,58.75,58.67,58.7,33609.0
2025-04-21 12:20:00,58.69,58.71,58.64,58.71,15761.0,58.69,58.71,58.64,58.71,15761.0
2025-04-21 12:25:00,58.72,58.75,58.62,58.71,55157.0,58.72,58.75,58.62,58.71,55157.0
2025-04-21 12:30:00,58.71,58.8,58.7,58.75,8559.0,58.71,58.8,58.7,58.75,8559.0
2025-04-21 12:35:00,58.75,58.81,58.74,58.79,6452.0,58.75,58.81,58.74,58.79,6452.0
2025-04-21 12:40:00,58.82,58.85,58.78,58.79,5579.0,58.82,58.85,58.78,58.79,5579.0
2025-04-21 12:45:00,58.78,58.79,58.68,58.71,8430.0,58.78,58.79,58.68,58.71,8430.0
2025-04-21 12:50:00,58.7,58.73,58.64,58.65,19920.0,58.7,58.73,58.64,58.65,19920.0
2025-04-21 12:55:00,58.64,58.67,58.61,58.63,15360.0,58.64,58.67,58.61,58.63,15360.0
2025-04-21 13:00:00,58.63,58.72,58.6,58.61,72748.0,58.63,58.72,58.6,58.61,72748.0
2025-04-21 13:05:00,58.6,58.62,58.54,58.54,17166.0,58.6,58.62,58.54,58.54,17166.0
2025-04-21 13:10:00,58.55,58.57,58.47,58.48,26163.0,58.55,58.57,58.47,58.48,26163.0
2025-04-21 13:15:00,58.48,58.51,58.45,58.47,18629.0,58.48,58.51,58.45,58.47,18629.0
2025-04-21 13:20:00,58.46,58.53,58.46,58.46,15611.0,58.46,58.53,58.46,58.46,15611.0
2025-04-21 13:25:00,58.47,58.51,58.41,58.44,16038.0,58.47,58.51,58.41,58.44,16038.0
2025-04-21 13:30:00,58.45,58.49,58.4,58.43,16390.0,58.45,58.49,58.4,58.43,16390.0
2025-04-21 13:35:00,58.42,58.49,58.41,58.45,18387.0,58.42,58.49,58.41,58.45,18387.0
2025-04-21 13:40:00,58.45,58.47,58.31,58.33,16446.0,58.45,58.47,58.31,58.33,16446.0
2025-04-21 13:45:00,58.32,58.33,58.24,58.25,10815.0,58.32,58.33,58.24,58.25,10815.0
2025-04-21 13:50:00,58.25,58.27,58.18,58.22,13643.0,58.25,58.27,58.18,58.22,13643.0
2025-04-21 13:55:00,58.22,58.24,58.14,58.17,26302.0,58.22,58.24,58.14,58.17,26302.0
2025-04-21 14:00:00,58.16,58.2,58.12,58.17,17675.0,58.16,58.2,58.12,58.17,17675.0
2025-04-21 14:05:00,58.18,58.18,58.06,58.08,13674.0,58.18,58.18,58.06,58.08,13674.0
2025-04-21 14:10:00,58.08,58.11,58.05,58.1,11143.0,58.08,58.11,58.05,58.1,11143.0
2025-04-21 14:15:00,58.11,58.17,58.09,58.14,9221.0,58.11,58.17,58.09,58.14,9221.0
2025-04-21 14:20:00,58.14,58.17,58.13,58.17,11353.0,58.14,58.17,58.13,58.17,11353.0
2025-04-21 14:25:00,58.16,58.2,58.09,58.19,26372.0,58.16,58.2,58.09,58.19,26372.0
2025-04-21 14:30:00,58.2,58.27,58.15,58.22,19539.0,58.2,58.27,58.15,58.22,19539.0
2025-04-21 14:35:00,58.22,58.25,58.18,58.21,17136.0,58.22,58.25,58.18,58.21,17136.0
2025-04-21 14:40:00,58.21,58.22,58.11,58.14,24329.0,58.21,58.22,58.11,58.14,24329.0
2025-04-21 14:45:00,58.13,58.21,58.11,58.18,45479.0,58.13,58.21,58.11,58.18,45479.0
2025-04-21 14:50:00,58.19,58.2,58.07,58.1,22657.0,58.19,58.2,58.07,58.1,22657.0
2025-04-21 14:55:00,58.08,58.1,58.05,58.07,9441.0,58.08,58.1,58.05,58.07,9441.0
2025-04-21 15:00:00,58.07,58.17,58.07,58.13,11272.0,58.07,58.17,58.07,58.13,11272.0
2025-04-21 15:05:00,58.14,58.21,58.12,58.13,21966.0,58.14,58.21,58.12,58.13,21966.0
2025-04-21 15:10:00,58.13,58.23,58.12,58.18,13791.0,58.13,58.23,58.12,58.18,13791.0
2025-04-21 15:15:00,58.19,58.32,58.18,58.3,38741.0,58.19,58.32,58.18,58.3,38741.0
2025-04-21 15:20:00,58.29,58.38,58.29,58.34,28987.0,58.29,58.38,58.29,58.34,28987.0
2025-04-21 15:25:00,58.34,58.35,58.26,58.3,25559.0,58.34,58.35,58.26,58.3,25559.0
2025-04-21 15:30:00,58.31,58.37,58.29,58.37,29089.0,58.31,58.37,58.29,58.37,29089.0
2025-04-21 15:35:00,58.37,58.5,58.32,58.43,27101.0,58.37,58.5,58.32,58.43,27101.0
2025-04-21 15:40:00,58.44,58.52,58.44,58.5,39226.0,58.44,58.52,58.44,58.5,39226.0
2025-04-21 15:45:00,58.5,58.57,58.49,58.54,55914.0,58.5,58.57,58.49,58.54,55914.0
2025-04-21 15:50:00,58.52,58.65,58.46,58.62,131020.0,58.52,58.65,58.46,58.62,131020.0
2025-04-21 15:55:00,58.62,58.81,58.59,58.73,258811.0,58.62,58.81,58.59,58.73,258811.0
2025-04-22 09:30:00,59.22,59.39,59.15,59.15,44600.0,59.22,59.39,59.15,59.15,44600.0
2025-04-22 09:35:00,59.2,59.31,59.12,59.3,9161.0,59.2,59.31,59.12,59.3,9161.0
2025-04-22 09:40:00,59.26,59.49,59.26,59.43,14446.0,59.26,59.49,59.26,59.43,14446.0
2025-04-22 09:45:00,59.43,59.63,59.42,59.61,15639.0,59.43,59.63,59.42,59.61,15639.0
2025-04-22 09:50:00,59.6,59.6,59.49,59.57,16525.0,59.6,59.6,59.49,59.57,16525.0
2025-04-22 09:55:00,59.56,59.65,59.55,59.64,21209.0,59.56,59.65,59.55,59.64,21209.0
2025-04-22 10:00:00,59.62,59.69,59.6,59.68,15173.0,59.62,59.69,59.6,59.68,15173.0
2025-04-22 10:05:00,59.68,59.76,59.62,59.76,17409.0,59.68,59.76,59.62,59.76,17409.0
2025-04-22 10:10:00,59.76,59.77,59.66,59.68,27188.0,59.76,59.77,59.66,59.68,27188.0
2025-04-22 10:15:00,59.67,59.69,59.58,59.67,10129.0,59.67,59.69,59.58,59.67,10129.0
2025-04-22 10:20:00,59.66,59.78,59.66,59.74,27221.0,59.66,59.78,59.66,59.74,27221.0
2025-04-22 10:25:00,59.73,59.76,59.7,59.76,7042.0,59.73,59.76,59.7,59.76,7042.0
2025-04-22 10:30:00,59.74,59.77,59.67,59.74,23095.0,59.74,59.77,59.67,59.74,23095.0
2025-04-22 10:35:00,59.74,59.76,59.69,59.75,13615.0,59.74,59.76,59.69,59.75,13615.0
2025-04-22 10:40:00,59.75,59.8,59.74,59.75,11802.0,59.75,59.8,59.74,59.75,11802.0
2025-04-22 10:45:00,59.74,59.78,59.73,59.73,11682.0,59.74,59.78,59.73,59.73,11682.0
2025-04-22 10:50:00,59.73,59.78,59.69,59.78,14174.0,59.73,59.78,59.69,59.78,14174.0
2025-04-22 10:55:00,59.77,59.84,59.72,59.81,11130.0,59.77,59.84,59.72,59.81,11130.0
2025-04-22 11:00:00,59.81,59.88,59.81,59.84,9133.0,59.81,59.88,59.81,59.84,9133.0
2025-04-22 11:05:00,59.84,59.88,59.83,59.86,11440.0,59.84,59.88,59.83,59.86,11440.0
2025-04-22 11:10:00,59.86,59.91,59.84,59.87,12853.0,59.86,59.91,59.84,59.87,12853.0
2025-04-22 11:15:00,59.88,59.98,59.86,59.98,33531.0,59.88,59.98,59.86,59.98,33531.0
2025-04-22 11:20:00,59.99,60.08,59.98,60.06,21162.0,59.99,60.08,59.98,60.06,21162.0
2025-04-22 11:25:00,60.05,60.07,59.98,59.99,8536.0,60.05,60.07,59.98,59.99,8536.0
2025-04-22 11:30:00,60.01,60.05,59.97,60.02,6860.0,60.01,60.05,59.97,60.02,6860.0
2025-04-22 11:35:00,60.02,60.03,59.95,60.0,9763.0,60.02,60.03,59.95,60.0,9763.0
2025-04-22 11:40:00,60.0,60.08,59.96,59.97,12824.0,60.0,60.08,59.96,59.97,12824.0
2025-04-22 11:45:00,59.96,60.07,59.95,60.06,34580.0,59.96,60.07,59.95,60.06,34580.0
2025-04-22 11:50:00,60.06,60.2,60.04,60.2,14407.0,60.06,60.2,60.04,60.2,14407.0
2025-04-22 11:55:00,60.19,60.4,60.17,60.34,25062.0,60.19,60.4,60.17,60.34,25062.0
2025-04-22 12:00:00,60.34,60.56,60.34,60.44,17882.0,60.34,60.56,60.34,60.44,17882.0
2025-04-22 12:05:00,60.44,60.49,60.38,60.4,10939.0,60.44,60.49,60.38,60.4,10939.0
2025-04-22 12:10:00,60.42,60.45,60.37,60.45,12182.0,60.42,60.45,60.37,60.45,12182.0
2025-04-22 12:15:00,60.45,60.45,60.3,60.41,21569.0,60.45,60.45,60.3,60.41,21569.0
2025-04-22 12:20:00,60.39,60.47,60.38,60.47,14946.0,60.39,60.47,60.38,60.47,14946.0
2025-04-22 12:25:00,60.46,60.5,60.41,60.45,10807.0,60.46,60.5,60.41,60.45,10807.0
2025-04-22 12:30:00,60.43,60.46,60.36,60.37,10005.0,60.43,60.46,60.36,60.37,10005.0
2025-04-22 12:35:00,60.39,60.4,60.36,60.36,6654.0,60.39,60.4,60.36,60.36,6654.0
2025-04-22 12:40:00,60.36,60.42,60.33,60.4,7650.0,60.36,60.42,60.33,60.4,7650.0
2025-04-22 12:45:00,60.41,60.43,60.38,60.42,6102.0,60.41,60.43,60.38,60.42,6102.0
2025-04-22 12:50:00,60.42,60.42,60.33,60.41,10690.0,60.42,60.42,60.33,60.41,10690.0
2025-04-22 12:55:00,60.4,60.45,60.39,60.4,7597.0,60.4,60.45,60.39,60.4,7597.0
2025-04-22 13:00:00,60.4,60.45,60.39,60.44,10750.0,60.4,60.45,60.39,60.44,10750.0
2025-04-22 13:05:00,60.45,60.56,60.43,60.5,50935.0,60.45,60.56,60.43,60.5,50935.0
2025-04-22 13:10:00,60.46,60.46,60.25,60.31,17120.0,60.46,60.46,60.25,60.31,17120.0
2025-04-22 13:15:00,60.32,60.32,60.05,60.22,12478.0,60.32,60.32,60.05,60.22,12478.0
2025-04-22 13:20:00,60.2,60.23,60.03,60.07,12498.0,60.2,60.23,60.03,60.07,12498.0
2025-04-22 13:25:00,60.05,60.24,59.88,59.94,35847.0,60.05,60.24,59.88,59.94,35847.0
2025-04-22 13:30:00,59.93,59.97,59.79,59.92,24735.0,59.93,59.97,59.79,59.92,24735.0
2025-04-22 13:35:00,59.9,59.98,59.89,59.91,8295.0,59.9,59.98,59.89,59.91,8295.0
2025-04-22 13:40:00,59.91,59.94,59.86,59.91,8700.0,59.91,59.94,59.86,59.91,8700.0
2025-04-22 13:45:00,59.92,59.92,59.81,59.82,7693.0,59.92,59.92,59.81,59.82,7693.0
2025-04-22 13:50:00,59.84,59.86,59.78,59.86,2941.0,59.84,59.86,59.78,59.86,2941.0
2025-04-22 13:55:00,59.84,59.86,59.75,59.76,9483.0,59.84,59.86,59.75,59.76,9483.0
2025-04-22 14:00:00,59.77,59.88,59.76,59.87,11715.0,59.77,59.88,59.76,59.87,11715.0
2025-04-22 14:05:00,59.88,59.99,59.87,59.95,10967.0,59.88,59.99,59.87,59.95,10967.0
2025-04-22 14:10:00,59.95,60.03,59.93,60.03,14068.0,59.95,60.03,59.93,60.03,14068.0
2025-04-22 14:15:00,60.03,60.1,60.01,60.1,43373.0,60.03,60.1,60.01,60.1,43373.0
2025-04-22 14:20:00,60.08,60.19,60.07,60.11,15485.0,60.08,60.19,60.07,60.11,15485.0
2025-04-22 14:25:00,60.1,60.13,60.07,60.09,13354.0,60.1,60.13,60.07,60.09,13354.0
2025-04-22 14:30:00,60.11,60.21,60.1,60.21,17777.0,60.11,60.21,60.1,60.21,17777.0
2025-04-22 14:35:00,60.19,60.26,60.17,60.19,9780.0,60.19,60.26,60.17,60.19,9780.0
2025-04-22 14:40:00,60.2,60.28,60.18,60.26,9464.0,60.2,60.28,60.18,60.26,9464.0
2025-04-22 14:45:00,60.25,60.31,60.24,60.3,11341.0,60.25,60.31,60.24,60.3,11341.0
2025-04-22 14:50:00,60.32,60.38,60.28,60.3,11384.0,60.32,60.38,60.28,60.3,11384.0
2025-04-22 14:55:00,60.3,60.32,60.28,60.3,18133.0,60.3,60.32,60.28,60.3,18133.0
2025-04-22 15:00:00,60.3,60.31,60.26,60.3,23328.0,60.3,60.31,60.26,60.3,23328.0
2025-04-22 15:05:00,60.31,60.33,60.25,60.32,30992.0,60.31,60.33,60.25,60.32,30992.0
2025-04-22 15:10:00,60.33,60.33,60.19,60.2,29472.0,60.33,60.33,60.19,60.2,29472.0
2025-04-22 15:15:00,60.2,60.22,60.09,60.14,24709.0,60.2,60.22,60.09,60.14,24709.0
2025-04-22 15:20:00,60.15,60.15,60.03,60.11,41226.0,60.15,60.15,60.03,60.11,41226.0
2025-04-22 15:25:00,60.14,60.17,60.09,60.12,46459.0,60.14,60.17,60.09,60.12,46459.0
2025-04-22 15:30:00,60.12,60.16,60.08,60.1,25104.0,60.12,60.16,60.08,60.1,25104.0
2025-04-22 15:35:00,60.1,60.14,60.05,60.07,38900.0,60.1,60.14,60.05,60.07,38900.0
2025-04-22 15:40:00,60.05,60.27,60.05,60.24,25236.0,60.05,60.27,60.05,60.24,25236.0
2025-04-22 15:45:00,60.24,60.36,60.23,60.34,25673.0,60.24,60.36,60.23,60.34,25673.0
2025-04-22 15:50:00,60.33,60.44,60.22,60.39,65391.0,60.33,60.44,60.22,60.39,65391.0
2025-04-22 15:55:00,60.4,60.52,60.34,60.39,223358.0,60.4,60.52,60.34,60.39,223358.0
2025-04-23 09:30:00,60.96,61.42,60.96,61.24,127631.0,60.96,61.42,60.96,61.24,127631.0
2025-04-23 09:35:00,61.28,61.8,61.18,61.21,49979.0,61.28,61.8,61.18,61.21,49979.0
2025-04-23 09:40:00,61.17,61.32,61.09,61.11,24498.0,61.17,61.32,61.09,61.11,24498.0
2025-04-23 09:45:00,61.11,61.44,61.11,61.44,21835.0,61.11,61.44,61.11,61.44,21835.0
2025-04-23 09:50:00,61.39,61.67,61.3,61.46,119473.0,61.39,61.67,61.3,61.46,119473.0
2025-04-23 09:55:00,61.45,61.57,61.39,61.54,24166.0,61.45,61.57,61.39,61.54,24166.0
2025-04-23 10:00:00,61.58,61.7,61.32,61.63,30588.0,61.58,61.7,61.32,61.63,30588.0
2025-04-23 10:05:00,61.63,61.66,61.53,61.63,13797.0,61.63,61.66,61.53,61.63,13797.0
2025-04-23 10:10:00,61.64,61.77,61.58,61.63,16954.0,61.64,61.77,61.58,61.63,16954.0
2025-04-23 10:15:00,61.61,61.61,61.42,61.58,12853.0,61.61,61.61,61.42,61.58,12853.0
2025-04-23 10:20:00,61.58,61.64,61.43,61.59,15312.0,61.58,61.64,61.43,61.59,15312.0
2025-04-23 10:25:00,61.62,61.83,61.58,61.74,19359.0,61.62,61.83,61.58,61.74,19359.0
2025-04-23 10:30:00,61.78,61.9,61.78,61.82,9031.0,61.78,61.9,61.78,61.82,9031.0
2025-04-23 10:35:00,61.82,61.92,61.82,61.89,31258.0,61.82,61.92,61.82,61.89,31258.0
2025-04-23 10:40:00,61.89,61.95,61.79,61.9,14019.0,61.89,61.95,61.79,61.9,14019.0
2025-04-23 10:45:00,61.91,61.95,61.81,61.81,19151.0,61.91,61.95,61.81,61.81,19151.0
2025-04-23 10:50:00,61.81,61.82,61.71,61.72,9823.0,61.81,61.82,61.71,61.72,9823.0
2025-04-23 10:55:00,61.72,61.75,61.64,61.68,13554.0,61.72,61.75,61.64,61.68,13554.0
2025-04-23 11:00:00,61.68,61.76,61.52,61.69,27550.0,61.68,61.76,61.52,61.69,27550.0
2025-04-23 11:05:00,61.68,61.72,61.62,61.64,5738.0,61.68,61.72,61.62,61.64,5738.0
2025-04-23 11:10:00,61.62,61.66,61.59,61.66,12661.0,61.62,61.66,61.59,61.66,12661.0
2025-04-23 11:15:00,61.65,61.67,61.55,61.59,4181.0,61.65,61.67,61.55,61.59,4181.0
2025-04-23 11:20:00,61.58,61.58,61.23,61.35,25530.0,61.58,61.58,61.23,61.35,25530.0
2025-04-23 11:25:00,61.33,61.39,61.21,61.34,10786.0,61.33,61.39,61.21,61.34,10786.0
2025-04-23 11:30:00,61.3,61.36,61.21,61.33,7178.0,61.3,61.36,61.21,61.33,7178.0
2025-04-23 11:35:00,61.31,61.38,61.24,61.37,14519.0,61.31,61.38,61.24,61.37,14519.0
2025-04-23 11:40:00,61.36,61.39,61.26,61.28,21899.0,61.36,61.39,61.26,61.28,21899.0
2025-04-23 11:45:00,61.28,61.28,61.04,61.04,9669.0,61.28,61.28,61.04,61.04,9669.0
2025-04-23 11:50:00,61.06,61.08,60.9,61.01,25575.0,61.06,61.08,60.9,61.01,25575.0
2025-04-23 11:55:00,60.99,61.13,60.99,61.09,18294.0,60.99,61.13,60.99,61.09,18294.0
2025-04-23 12:00:00,61.09,61.12,60.99,61.07,58560.0,61.09,61.12,60.99,61.07,58560.0
2025-04-23 12:05:00,61.09,61.09,60.94,60.94,17262.0,61.09,61.09,60.94,60.94,17262.0
2025-04-23 12:10:00,60.94,60.99,60.89,60.91,15818.0,60.94,60.99,60.89,60.91,15818.0
2025-04-23 12:15:00,60.89,60.89,60.75,60.76,14181.0,60.89,60.89,60.75,60.76,14181.0
2025-04-23 12:20:00,60.76,60.77,60.65,60.66,16549.0,60.76,60.77,60.65,60.66,16549.0
2025-04-23 12:25:00,60.67,60.88,60.63,60.88,31417.0,60.67,60.88,60.63,60.88,31417.0
2025-04-23 12:30:00,60.89,60.9,60.8,60.83,37117.0,60.89,60.9,60.8,60.83,37117.0
2025-04-23 12:35:00,60.86,60.99,60.86,60.98,65508.0,60.86,60.99,60.86,60.98,65508.0
2025-04-23 12:40:00,60.95,60.99,60.91,60.97,7102.0,60.95,60.99,60.91,60.97,7102.0
2025-04-23 12:45:00,60.95,60.98,60.82,60.84,8297.0,60.95,60.98,60.82,60.84,8297.0
2025-04-23 12:50:00,60.83,60.97,60.82,60.97,9621.0,60.83,60.97,60.82,60.97,9621.0
2025-04-23 12:55:00,60.97,61.1,60.95,61.09,12600.0,60.97,61.1,60.95,61.09,12600.0
2025-04-23 13:00:00,61.09,61.18,60.83,61.15,24677.0,61.09,61.18,60.83,61.15,24677.0
2025-04-23 13:05:00,61.14,61.26,61.14,61.23,4313.0,61.14,61.26,61.14,61.23,4313.0
2025-04-23 13:10:00,61.23,61.25,61.17,61.19,4048.0,61.23,61.25,61.17,61.19,4048.0
2025-04-23 13:15:00,61.19,61.28,61.17,61.27,29055.0,61.19,61.28,61.17,61.27,29055.0
2025-04-23 13:20:00,61.28,61.32,61.26,61.29,3849.0,61.28,61.32,61.26,61.29,3849.0
2025-04-23 13:25:00,61.3,61.34,61.26,61.26,31375.0,61.3,61.34,61.26,61.26,31375.0
2025-04-23 13:30:00,61.25,61.29,61.14,61.18,13660.0,61.25,61.29,61.14,61.18,13660.0
2025-04-23 13:35:00,61.16,61.19,60.99,61.06,5558.0,61.16,61.19,60.99,61.06,5558.0
2025-04-23 13:40:00,61.03,61.06,60.99,61.06,6052.0,61.03,61.06,60.99,61.06,6052.0
2025-04-23 13:45:00,61.05,61.06,60.93,60.98,13352.0,61.05,61.06,60.93,60.98,13352.0
2025-04-23 13:50:00,60.99,61.1,60.96,61.1,7136.0,60.99,61.1,60.96,61.1,7136.0
2025-04-23 13:55:00,61.1,61.2,61.1,61.14,10748.0,61.1,61.2,61.1,61.14,10748.0
2025-04-23 14:00:00,61.14,61.17,60.95,60.99,43715.0,61.14,61.17,60.95,60.99,43715.0
2025-04-23 14:05:00,61.0,61.03,60.98,61.03,17977.0,61.0,61.03,60.98,61.03,17977.0
2025-04-23 14:10:00,61.03,61.12,60.93,61.0,30561.0,61.03,61.12,60.93,61.0,30561.0
2025-04-23 14:15:00,60.98,61.06,60.96,60.98,61370.0,60.98,61.06,60.96,60.98,61370.0
2025-04-23 14:20:00,60.98,61.05,60.9,60.94,45306.0,60.98,61.05,60.9,60.94,45306.0
2025-04-23 14:25:00,60.91,60.94,60.78,60.78,12953.0,60.91,60.94,60.78,60.78,12953.0
2025-04-23 14:30:00,60.8,60.96,60.8,60.92,25665.0,60.8,60.96,60.8,60.92,25665.0
2025-04-23 14:35:00,60.91,60.93,60.88,60.91,8157.0,60.91,60.93,60.88,60.91,8157.0
2025-04-23 14:40:00,60.9,60.9,60.84,60.85,12306.0,60.9,60.9,60.84,60.85,12306.0
2025-04-23 14:45:00,60.84,60.95,60.82,60.92,15573.0,60.84,60.95,60.82,60.92,15573.0
2025-04-23 14:50:00,60.92,60.92,60.83,60.87,19441.0,60.92,60.92,60.83,60.87,19441.0
2025-04-23 14:55:00,60.86,60.98,60.85,60.89,8823.0,60.86,60.98,60.85,60.89,8823.0
2025-04-23 15:00:00,60.89,60.94,60.75,60.77,27798.0,60.89,60.94,60.75,60.77,27798.0
2025-04-23 15:05:00,60.77,60.82,60.75,60.79,18457.0,60.77,60.82,60.75,60.79,18457.0
2025-04-23 15:10:00,60.79,60.86,60.77,60.8,15660.0,60.79,60.86,60.77,60.8,15660.0
2025-04-23 15:15:00,60.81,60.84,60.74,60.77,32736.0,60.81,60.84,60.74,60.77,32736.0
2025-04-23 15:20:00,60.77,60.86,60.73,60.8,21515.0,60.77,60.86,60.73,60.8,21515.0
2025-04-23 15:25:00,60.78,60.89,60.75,60.82,19282.0,60.78,60.89,60.75,60.82,19282.0
2025-04-23 15:30:00,60.8,60.95,60.79,60.86,20360.0,60.8,60.95,60.79,60.86,20360.0
2025-04-23 15:35:00,60.84,60.86,60.73,60.78,21837.0,60.84,60.86,60.73,60.78,21837.0
2025-04-23 15:40:00,60.79,60.82,60.73,60.8,42047.0,60.79,60.82,60.73,60.8,42047.0
2025-04-23 15:45:00,60.8,60.86,60.74,60.85,37201.0,60.8,60.86,60.74,60.85,37201.0
2025-04-23 15:50:00,60.86,61.09,60.86,61.01,83852.0,60.86,61.09,60.86,61.01,83852.0
2025-04-23 15:55:00,60.98,61.13,60.94,61.06,381822.0,60.98,61.13,60.94,61.06,381822.0
2025-04-24 09:30:00,61.2,61.2,60.34,60.51,78026.0,61.2,61.2,60.34,60.51,78026.0
2025-04-24 09:35:00,60.43,60.51,60.24,60.25,21624.0,60.43,60.51,60.24,60.25,21624.0
2025-04-24 09:40:00,60.27,60.61,60.26,60.61,26000.0,60.27,60.61,60.26,60.61,26000.0
2025-04-24 09:45:00,60.61,60.82,60.61,60.76,16664.0,60.61,60.82,60.61,60.76,16664.0
2025-04-24 09:50:00,60.73,60.85,60.71,60.73,18837.0,60.73,60.85,60.71,60.73,18837.0
2025-04-24 09:55:00,60.73,60.83,60.72,60.79,16092.0,60.73,60.83,60.72,60.79,16092.0
2025-04-24 10:00:00,60.77,61.0,60.77,61.0,25253.0,60.77,61.0,60.77,61.0,25253.0
2025-04-24 10:05:00,61.0,61.04,60.82,60.84,26821.0,61.0,61.04,60.82,60.84,26821.0
2025-04-24 10:10:00,60.83,60.9,60.78,60.88,45070.0,60.83,60.9,60.78,60.88,45070.0
2025-04-24 10:15:00,60.87,60.99,60.85,60.98,45023.0,60.87,60.99,60.85,60.98,45023.0
2025-04-24 10:20:00,61.0,61.11,61.0,61.08,9222.0,61.0,61.11,61.0,61.08,9222.0
2025-04-24 10:25:00,61.09,61.13,61.06,61.08,10246.0,61.09,61.13,61.06,61.08,10246.0
2025-04-24 10:30:00,61.07,61.26,61.06,61.26,18104.0,61.07,61.26,61.06,61.26,18104.0
2025-04-24 10:35:00,61.21,61.24,61.17,61.18,6032.0,61.21,61.24,61.17,61.18,6032.0
2025-04-24 10:40:00,61.18,61.21,61.07,61.11,10541.0,61.18,61.21,61.07,61.11,10541.0
2025-04-24 10:45:00,61.12,61.14,61.06,61.13,10425.0,61.12,61.14,61.06,61.13,10425.0
2025-04-24 10:50:00,61.13,61.18,61.11,61.18,14741.0,61.13,61.18,61.11,61.18,14741.0
2025-04-24 10:55:00,61.19,61.22,61.15,61.18,16519.0,61.19,61.22,61.15,61.18,16519.0
2025-04-24 11:00:00,61.18,61.26,61.13,61.26,14247.0,61.18,61.26,61.13,61.26,14247.0
2025-04-24 11:05:00,61.23,61.3,61.23,61.23,11491.0,61.23,61.3,61.23,61.23,11491.0
2025-04-24 11:10:00,61.22,61.39,61.22,61.31,14116.0,61.22,61.39,61.22,61.31,14116.0
2025-04-24 11:15:00,61.31,61.33,61.18,61.2,8901.0,61.31,61.33,61.18,61.2,8901.0
2025-04-24 11:20:00,61.22,61.25,61.16,61.2,16341.0,61.22,61.25,61.16,61.2,16341.0
2025-04-24 11:25:00,61.2,61.22,61.1,61.12,10148.0,61.2,61.22,61.1,61.12,10148.0
2025-04-24 11:30:00,61.14,61.31,61.1,61.31,29938.0,61.14,61.31,61.1,61.31,29938.0
2025-04-24 11:35:00,61.29,61.35,61.25,61.33,15989.0,61.29,61.35,61.25,61.33,15989.0
2025-04-24 11:40:00,61.34,61.39,61.3,61.33,11291.0,61.34,61.39,61.3,61.33,11291.0
2025-04-24 11:45:00,61.33,61.48,61.29,61.44,17186.0,61.33,61.48,61.29,61.44,17186.0
2025-04-24 11:50:00,61.44,61.57,61.4,61.53,39390.0,61.44,61.57,61.4,61.53,39390.0
2025-04-24 11:55:00,61.53,61.56,61.44,61.46,25193.0,61.53,61.56,61.44,61.46,25193.0
2025-04-24 12:00:00,61.47,61.53,61.43,61.47,26383.0,61.47,61.53,61.43,61.47,26383.0
2025-04-24 12:05:00,61.46,61.51,61.43,61.5,7967.0,61.46,61.51,61.43,61.5,7967.0
2025-04-24 12:10:00,61.49,61.62,61.48,61.61,9218.0,61.49,61.62,61.48,61.61,9218.0
2025-04-24 12:15:00,61.62,61.72,61.61,61.72,14199.0,61.62,61.72,61.61,61.72,14199.0
2025-04-24 12:20:00,61.72,61.75,61.7,61.7,14131.0,61.72,61.75,61.7,61.7,14131.0
2025-04-24 12:25:00,61.67,61.78,61.65,61.72,25106.0,61.67,61.78,61.65,61.72,25106.0
2025-04-24 12:30:00,61.7,61.8,61.7,61.78,11540.0,61.7,61.8,61.7,61.78,11540.0
2025-04-24 12:35:00,61.77,61.78,61.74,61.76,4232.0,61.77,61.78,61.74,61.76,4232.0
2025-04-24 12:40:00,61.75,61.79,61.73,61.77,12533.0,61.75,61.79,61.73,61.77,12533.0
2025-04-24 12:45:00,61.77,61.77,61.67,61.68,11328.0,61.77,61.77,61.67,61.68,11328.0
2025-04-24 12:50:00,61.69,61.71,61.65,61.7,9506.0,61.69,61.71,61.65,61.7,9506.0
2025-04-24 12:55:00,61.7,61.77,61.68,61.69,18265.0,61.7,61.77,61.68,61.69,18265.0
2025-04-24 13:00:00,61.69,61.69,61.63,61.65,15654.0,61.69,61.69,61.63,61.65,15654.0
2025-04-24 13:05:00,61.65,61.7,61.64,61.66,14544.0,61.65,61.7,61.64,61.66,14544.0
2025-04-24 13:10:00,61.66,61.71,61.66,61.69,6796.0,61.66,61.71,61.66,61.69,6796.0
2025-04-24 13:15:00,61.7,61.71,61.59,61.6,18986.0,61.7,61.71,61.59,61.6,18986.0
2025-04-24 13:20:00,61.59,61.66,61.56,61.64,11518.0,61.59,61.66,61.56,61.64,11518.0
2025-04-24 13:25:00,61.66,61.69,61.64,61.66,12603.0,61.66,61.69,61.64,61.66,12603.0
2025-04-24 13:30:00,61.66,61.73,61.64,61.65,11625.0,61.66,61.73,61.64,61.65,11625.0
2025-04-24 13:35:00,61.65,61.66,61.59,61.63,9543.0,61.65,61.66,61.59,61.63,9543.0
2025-04-24 13:40:00,61.63,61.64,61.57,61.62,16955.0,61.63,61.64,61.57,61.62,16955.0
2025-04-24 13:45:00,61.6,61.64,61.57,61.63,12877.0,61.6,61.64,61.57,61.63,12877.0
2025-04-24 13:50:00,61.63,61.69,61.6,61.68,9263.0,61.63,61.69,61.6,61.68,9263.0
2025-04-24 13:55:00,61.68,61.7,61.66,61.7,11130.0,61.68,61.7,61.66,61.7,11130.0
2025-04-24 14:00:00,61.7,61.8,61.69,61.77,20423.0,61.7,61.8,61.69,61.77,20423.0
2025-04-24 14:05:00,61.76,61.82,61.69,61.7,11834.0,61.76,61.82,61.69,61.7,11834.0
2025-04-24 14:10:00,61.7,61.72,61.65,61.69,15165.0,61.7,61.72,61.65,61.69,15165.0
2025-04-24 14:15:00,61.7,61.72,61.66,61.7,11285.0,61.7,61.72,61.66,61.7,11285.0
2025-04-24 14:20:00,61.7,61.7,61.59,61.62,79486.0,61.7,61.7,61.59,61.62,79486.0
2025-04-24 14:25:00,61.63,61.64,61.58,61.63,49657.0,61.63,61.64,61.58,61.63,49657.0
2025-04-24 14:30:00,61.63,61.75,61.63,61.74,8449.0,61.63,61.75,61.63,61.74,8449.0
2025-04-24 14:35:00,61.74,61.82,61.74,61.78,11069.0,61.74,61.82,61.74,61.78,11069.0
2025-04-24 14:40:00,61.79,61.79,61.75,61.78,11386.0,61.79,61.79,61.75,61.78,11386.0
2025-04-24 14:45:00,61.79,61.87,61.78,61.87,12073.0,61.79,61.87,61.78,61.87,12073.0
2025-04-24 14:50:00,61.88,61.91,61.84,61.87,12694.0,61.88,61.91,61.84,61.87,12694.0
2025-04-24 14:55:00,61.86,61.87,61.83,61.83,10501.0,61.86,61.87,61.83,61.83,10501.0
2025-04-24 15:00:00,61.83,61.83,61.71,61.71,15913.0,61.83,61.83,61.71,61.71,15913.0
2025-04-24 15:05:00,61.73,61.74,61.69,61.73,10341.0,61.73,61.74,61.69,61.73,10341.0
2025-04-24 15:10:00,61.73,61.74,61.68,61.7,19141.0,61.73,61.74,61.68,61.7,19141.0
2025-04-24 15:15:00,61.7,61.78,61.7,61.75,14683.0,61.7,61.78,61.7,61.75,14683.0
2025-04-24 15:20:00,61.75,61.81,61.73,61.75,13692.0,61.75,61.81,61.73,61.75,13692.0
2025-04-24 15:25:00,61.75,61.78,61.69,61.7,18723.0,61.75,61.78,61.69,61.7,18723.0
2025-04-24 15:30:00,61.71,61.75,61.71,61.74,19110.0,61.71,61.75,61.71,61.74,19110.0
2025-04-24 15:35:00,61.74,61.81,61.68,61.8,22621.0,61.74,61.81,61.68,61.8,22621.0
2025-04-24 15:40:00,61.8,61.87,61.8,61.87,16576.0,61.8,61.87,61.8,61.87,16576.0
2025-04-24 15:45:00,61.87,61.88,61.83,61.88,22947.0,61.87,61.88,61.83,61.88,22947.0
2025-04-24 15:50:00,61.88,62.06,61.8,62.04,102563.0,61.88,62.06,61.8,62.04,102563.0
2025-04-24 15:55:00,62.04,62.09,61.95,61.96,275982.0,62.04,62.09,61.95,61.96,275982.0
2025-04-25 09:30:00,61.54,61.94,61.3,61.39,83340.0,61.54,61.94,61.3,61.39,83340.0
2025-04-25 09:35:00,61.45,61.7,61.45,61.68,19666.0,61.45,61.7,61.45,61.68,19666.0
2025-04-25 09:40:00,61.67,61.69,61.42,61.44,53559.0,61.67,61.69,61.42,61.44,53559.0
2025-04-25 09:45:00,61.45,61.5,61.34,61.37,17388.0,61.45,61.5,61.34,61.37,17388.0
2025-04-25 09:50:00,61.41,61.46,61.31,61.42,24428.0,61.41,61.46,61.31,61.42,24428.0
2025-04-25 09:55:00,61.42,61.44,61.24,61.24,29612.0,61.42,61.44,61.24,61.24,29612.0
2025-04-25 10:00:00,61.28,61.44,61.18,61.18,52418.0,61.28,61.44,61.18,61.18,52418.0
2025-04-25 10:05:00,61.24,61.34,61.2,61.29,38669.0,61.24,61.34,61.2,61.29,38669.0
2025-04-25 10:10:00,61.28,61.31,61.18,61.25,9190.0,61.28,61.31,61.18,61.25,9190.0
2025-04-25 10:15:00,61.24,61.25,60.95,60.98,42640.0,61.24,61.25,60.95,60.98,42640.0
2025-04-25 10:20:00,60.98,61.02,60.68,60.83,23262.0,60.98,61.02,60.68,60.83,23262.0
2025-04-25 10:25:00,60.81,60.81,60.67,60.76,30876.0,60.81,60.81,60.67,60.76,30876.0
2025-04-25 10:30:00,60.77,60.91,60.73,60.87,15590.0,60.77,60.91,60.73,60.87,15590.0
2025-04-25 10:35:00,60.89,60.95,60.86,60.93,17404.0,60.89,60.95,60.86,60.93,17404.0
2025-04-25 10:40:00,60.92,61.05,60.92,61.05,11189.0,60.92,61.05,60.92,61.05,11189.0
2025-04-25 10:45:00,61.04,61.08,60.98,61.08,22644.0,61.04,61.08,60.98,61.08,22644.0
2025-04-25 10:50:00,61.08,61.08,60.95,60.99,24531.0,61.08,61.08,60.95,60.99,24531.0
2025-04-25 10:55:00,60.99,60.99,60.83,60.91,20072.0,60.99,60.99,60.83,60.91,20072.0
2025-04-25 11:00:00,60.92,61.02,60.86,61.0,10830.0,60.92,61.02,60.86,61.0,10830.0
2025-04-25 11:05:00,60.99,61.03,60.96,61.03,12435.0,60.99,61.03,60.96,61.03,12435.0
2025-04-25 11:10:00,61.02,61.1,61.02,61.06,13417.0,61.02,61.1,61.02,61.06,13417.0
2025-04-25 11:15:00,61.05,61.05,60.92,61.0,16816.0,61.05,61.05,60.92,61.0,16816.0
2025-04-25 11:20:00,61.0,61.15,61.0,61.04,18066.0,61.0,61.15,61.0,61.04,18066.0
2025-04-25 11:25:00,61.05,61.06,60.96,60.96,7513.0,61.05,61.06,60.96,60.96,7513.0
2025-04-25 11:30:00,60.95,61.02,60.94,60.96,11716.0,60.95,61.02,60.94,60.96,11716.0
2025-04-25 11:35:00,60.95,60.96,60.82,60.85,10373.0,60.95,60.96,60.82,60.85,10373.0
2025-04-25 11:40:00,60.87,60.9,60.73,60.75,14507.0,60.87,60.9,60.73,60.75,14507.0
2025-04-25 11:45:00,60.75,60.84,60.7,60.82,23522.0,60.75,60.84,60.7,60.82,23522.0
2025-04-25 11:50:00,60.82,60.85,60.8,60.82,15815.0,60.82,60.85,60.8,60.82,15815.0
2025-04-25 11:55:00,60.8,60.86,60.79,60.82,13343.0,60.8,60.86,60.79,60.82,13343.0
2025-04-25 12:00:00,60.82,60.92,60.81,60.91,16119.0,60.82,60.92,60.81,60.91,16119.0
2025-04-25 12:05:00,60.9,60.9,60.84,60.85,15371.0,60.9,60.9,60.84,60.85,15371.0
2025-04-25 12:10:00,60.85,60.94,60.84,60.93,12546.0,60.85,60.94,60.84,60.93,12546.0
2025-04-25 12:15:00,60.92,60.93,60.9,60.93,5471.0,60.92,60.93,60.9,60.93,5471.0
2025-04-25 12:20:00,60.94,61.01,60.9,60.99,10617.0,60.94,61.01,60.9,60.99,10617.0
2025-04-25 12:25:00,60.99,61.01,60.94,60.94,14525.0,60.99,61.01,60.94,60.94,14525.0
2025-04-25 12:30:00,60.91,60.96,60.9,60.93,21100.0,60.91,60.96,60.9,60.93,21100.0
2025-04-25 12:35:00,60.94,60.96,60.86,60.86,13138.0,60.94,60.96,60.86,60.86,13138.0
2025-04-25 12:40:00,60.85,60.9,60.84,60.85,13898.0,60.85,60.9,60.84,60.85,13898.0
2025-04-25 12:45:00,60.84,60.84,60.69,60.79,17046.0,60.84,60.84,60.69,60.79,17046.0
2025-04-25 12:50:00,60.78,60.85,60.72,60.85,19435.0,60.78,60.85,60.72,60.85,19435.0
2025-04-25 12:55:00,60.85,60.86,60.8,60.81,18204.0,60.85,60.86,60.8,60.81,18204.0
2025-04-25 13:00:00,60.8,60.89,60.79,60.87,24341.0,60.8,60.89,60.79,60.87,24341.0
2025-04-25 13:05:00,60.87,60.94,60.87,60.92,14310.0,60.87,60.94,60.87,60.92,14310.0
2025-04-25 13:10:00,60.93,60.94,60.83,60.86,21431.0,60.93,60.94,60.83,60.86,21431.0
2025-04-25 13:15:00,60.85,60.85,60.8,60.82,25401.0,60.85,60.85,60.8,60.82,25401.0
2025-04-25 13:20:00,60.82,60.84,60.76,60.76,21599.0,60.82,60.84,60.76,60.76,21599.0
2025-04-25 13:25:00,60.76,60.8,60.74,60.78,20799.0,60.76,60.8,60.74,60.78,20799.0
2025-04-25 13:30:00,60.78,60.88,60.73,60.86,17609.0,60.78,60.88,60.73,60.86,17609.0
2025-04-25 13:35:00,60.85,60.89,60.71,60.75,27524.0,60.85,60.89,60.71,60.75,27524.0
2025-04-25 13:40:00,60.74,60.81,60.69,60.72,14536.0,60.74,60.81,60.69,60.72,14536.0
2025-04-25 13:45:00,60.72,60.78,60.66,60.77,18893.0,60.72,60.78,60.66,60.77,18893.0
2025-04-25 13:50:00,60.78,60.78,60.62,60.62,13452.0,60.78,60.78,60.62,60.62,13452.0
2025-04-25 13:55:00,60.63,60.68,60.53,60.66,51168.0,60.63,60.68,60.53,60.66,51168.0
2025-04-25 14:00:00,60.67,60.74,60.63,60.66,22617.0,60.67,60.74,60.63,60.66,22617.0
2025-04-25 14:05:00,60.66,60.7,60.64,60.66,44656.0,60.66,60.7,60.64,60.66,44656.0
2025-04-25 14:10:00,60.67,60.68,60.6,60.62,24425.0,60.67,60.68,60.6,60.62,24425.0
2025-04-25 14:15:00,60.63,60.66,60.59,60.64,24381.0,60.63,60.66,60.59,60.64,24381.0
2025-04-25 14:20:00,60.63,60.75,60.63,60.74,20871.0,60.63,60.75,60.63,60.74,20871.0
2025-04-25 14:25:00,60.75,60.76,60.67,60.72,33496.0,60.75,60.76,60.67,60.72,33496.0
2025-04-25 14:30:00,60.72,60.74,60.69,60.72,15120.0,60.72,60.74,60.69,60.72,15120.0
2025-04-25 14:35:00,60.72,60.73,60.63,60.64,31189.0,60.72,60.73,60.63,60.64,31189.0
2025-04-25 14:40:00,60.65,60.68,60.64,60.67,20394.0,60.65,60.68,60.64,60.67,20394.0
2025-04-25 14:45:00,60.67,60.68,60.64,60.64,14756.0,60.67,60.68,60.64,60.64,14756.0
2025-04-25 14:50:00,60.64,60.68,60.59,60.66,79513.0,60.64,60.68,60.59,60.66,79513.0
2025-04-25 14:55:00,60.65,60.65,60.52,60.53,29262.0,60.65,60.65,60.52,60.53,29262.0
2025-04-25 15:00:00,60.52,60.65,60.51,60.63,22335.0,60.52,60.65,60.51,60.63,22335.0
2025-04-25 15:05:00,60.63,60.65,60.58,60.62,24554.0,60.63,60.65,60.58,60.62,24554.0
2025-04-25 15:10:00,60.63,60.64,60.55,60.56,23626.0,60.63,60.64,60.55,60.56,23626.0
2025-04-25 15:15:00,60.57,60.57,60.51,60.52,38014.0,60.57,60.57,60.51,60.52,38014.0
2025-04-25 15:20:00,60.52,60.66,60.51,60.65,49531.0,60.52,60.66,60.51,60.65,49531.0
2025-04-25 15:25:00,60.64,60.65,60.53,60.55,29643.0,60.64,60.65,60.53,60.55,29643.0
2025-04-25 15:30:00,60.55,60.63,60.5,60.59,48199.0,60.55,60.63,60.5,60.59,48199.0
2025-04-25 15:35:00,60.58,60.65,60.51,60.55,46910.0,60.58,60.65,60.51,60.55,46910.0
2025-04-25 15:40:00,60.56,60.62,60.52,60.61,54955.0,60.56,60.62,60.52,60.61,54955.0
2025-04-25 15:45:00,60.61,60.62,60.54,60.57,41305.0,60.61,60.62,60.54,60.57,41305.0
2025-04-25 15:50:00,60.59,60.9,60.58,60.9,101284.0,60.59,60.9,60.58,60.9,101284.0
2025-04-25 15:55:00,60.89,60.95,60.83,60.89,283739.0,60.89,60.95,60.83,60.89,283739.0
2025-04-28 09:30:00,60.88,61.08,60.77,60.93,63218.0,60.88,61.08,60.77,60.93,63218.0
2025-04-28 09:35:00,60.91,60.98,60.79,60.83,12325.0,60.91,60.98,60.79,60.83,12325.0
2025-04-28 09:40:00,60.83,60.99,60.82,60.84,11198.0,60.83,60.99,60.82,60.84,11198.0
2025-04-28 09:45:00,60.86,60.87,60.63,60.69,42967.0,60.86,60.87,60.63,60.69,42967.0
2025-04-28 09:50:00,60.71,60.73,60.6,60.6,24153.0,60.71,60.73,60.6,60.6,24153.0
2025-04-28 09:55:00,60.57,60.71,60.54,60.55,17475.0,60.57,60.71,60.54,60.55,17475.0
2025-04-28 10:00:00,60.55,60.65,60.54,60.63,36216.0,60.55,60.65,60.54,60.63,36216.0
2025-04-28 10:05:00,60.64,60.65,60.51,60.58,25889.0,60.64,60.65,60.51,60.58,25889.0
2025-04-28 10:10:00,60.6,60.6,60.51,60.51,14600.0,60.6,60.6,60.51,60.51,14600.0
2025-04-28 10:15:00,60.5,60.54,60.37,60.37,29697.0,60.5,60.54,60.37,60.37,29697.0
2025-04-28 10:20:00,60.36,60.49,60.36,60.47,57578.0,60.36,60.49,60.36,60.47,57578.0
2025-04-28 10:25:00,60.48,60.48,60.36,60.39,24338.0,60.48,60.48,60.36,60.39,24338.0
2025-04-28 10:30:00,60.4,60.4,60.29,60.37,40853.0,60.4,60.4,60.29,60.37,40853.0
2025-04-28 10:35:00,60.37,60.52,60.36,60.49,15406.0,60.37,60.52,60.36,60.49,15406.0
2025-04-28 10:40:00,60.5,60.58,60.42,60.52,9807.0,60.5,60.58,60.42,60.52,9807.0
2025-04-28 10:45:00,60.56,60.59,60.54,60.58,10454.0,60.56,60.59,60.54,60.58,10454.0
2025-04-28 10:50:00,60.57,60.61,60.46,60.46,28634.0,60.57,60.61,60.46,60.46,28634.0
2025-04-28 10:55:00,60.49,60.52,60.44,60.46,14965.0,60.49,60.52,60.44,60.46,14965.0
2025-04-28 11:00:00,60.45,60.5,60.45,60.49,10706.0,60.45,60.5,60.45,60.49,10706.0
2025-04-28 11:05:00,60.48,60.48,60.35,60.37,15724.0,60.48,60.48,60.35,60.37,15724.0
2025-04-28 11:10:00,60.37,60.41,60.32,60.38,14718.0,60.37,60.41,60.32,60.38,14718.0
2025-04-28 11:15:00,60.38,60.38,60.31,60.33,19302.0,60.38,60.38,60.31,60.33,19302.0
2025-04-28 11:20:00,60.33,60.37,60.19,60.2,31948.0,60.33,60.37,60.19,60.2,31948.0
2025-04-28 11:25:00,60.2,60.24,60.18,60.22,20113.0,60.2,60.24,60.18,60.22,20113.0
2025-04-28 11:30:00,60.21,60.25,60.09,60.1,12474.0,60.21,60.25,60.09,60.1,12474.0
2025-04-28 11:35:00,60.09,60.18,60.08,60.12,18737.0,60.09,60.18,60.08,60.12,18737.0
2025-04-28 11:40:00,60.13,60.19,60.09,60.11,22920.0,60.13,60.19,60.09,60.11,22920.0
2025-04-28 11:45:00,60.09,60.15,60.05,60.07,18714.0,60.09,60.15,60.05,60.07,18714.0
2025-04-28 11:50:00,60.07,60.11,60.01,60.01,21495.0,60.07,60.11,60.01,60.01,21495.0
2025-04-28 11:55:00,60.01,60.03,59.87,59.92,19913.0,60.01,60.03,59.87,59.92,19913.0
2025-04-28 12:00:00,59.9,59.92,59.77,59.79,14317.0,59.9,59.92,59.77,59.79,14317.0
2025-04-28 12:05:00,59.78,59.81,59.68,59.68,20792.0,59.78,59.81,59.68,59.68,20792.0
2025-04-28 12:10:00,59.68,59.71,59.65,59.65,16681.0,59.68,59.71,59.65,59.65,16681.0
2025-04-28 12:15:00,59.67,59.77,59.66,59.76,32783.0,59.67,59.77,59.66,59.76,32783.0
2025-04-28 12:20:00,59.78,59.79,59.65,59.68,28734.0,59.78,59.79,59.65,59.68,28734.0
2025-04-28 12:25:00,59.67,59.67,59.58,59.61,21134.0,59.67,59.67,59.58,59.61,21134.0
2025-04-28 12:30:00,59.62,59.68,59.58,59.58,16636.0,59.62,59.68,59.58,59.58,16636.0
2025-04-28 12:35:00,59.59,59.64,59.54,59.58,15274.0,59.59,59.64,59.54,59.58,15274.0
2025-04-28 12:40:00,59.56,59.61,59.55,59.57,15551.0,59.56,59.61,59.55,59.57,15551.0
2025-04-28 12:45:00,59.56,59.67,59.56,59.67,15721.0,59.56,59.67,59.56,59.67,15721.0
2025-04-28 12:50:00,59.66,59.66,59.61,59.64,21076.0,59.66,59.66,59.61,59.64,21076.0
2025-04-28 12:55:00,59.63,59.63,59.55,59.61,14143.0,59.63,59.63,59.55,59.61,14143.0
2025-04-28 13:00:00,59.61,59.64,59.53,59.54,16978.0,59.61,59.64,59.53,59.54,16978.0
2025-04-28 13:05:00,59.53,59.54,59.44,59.44,12626.0,59.53,59.54,59.44,59.44,12626.0
2025-04-28 13:10:00,59.44,59.45,59.38,59.39,23445.0,59.44,59.45,59.38,59.39,23445.0
2025-04-28 13:15:00,59.38,59.41,59.35,59.41,21334.0,59.38,59.41,59.35,59.41,21334.0
2025-04-28 13:20:00,59.4,59.41,59.34,59.39,23911.0,59.4,59.41,59.34,59.39,23911.0
2025-04-28 13:25:00,59.39,59.42,59.32,59.32,28331.0,59.39,59.42,59.32,59.32,28331.0
2025-04-28 13:30:00,59.29,59.33,59.25,59.32,16885.0,59.29,59.33,59.25,59.32,16885.0
2025-04-28 13:35:00,59.32,59.46,59.32,59.46,11581.0,59.32,59.46,59.32,59.46,11581.0
2025-04-28 13:40:00,59.45,59.54,59.43,59.52,9457.0,59.45,59.54,59.43,59.52,9457.0
2025-04-28 13:45:00,59.52,59.56,59.5,59.56,10799.0,59.52,59.56,59.5,59.56,10799.0
2025-04-28 13:50:00,59.56,59.64,59.56,59.63,16067.0,59.56,59.64,59.56,59.63,16067.0
2025-04-28 13:55:00,59.61,59.67,59.59,59.63,24240.0,59.61,59.67,59.59,59.63,24240.0
2025-04-28 14:00:00,59.63,59.66,59.56,59.56,34848.0,59.63,59.66,59.56,59.56,34848.0
2025-04-28 14:05:00,59.57,59.59,59.56,59.57,32133.0,59.57,59.59,59.56,59.57,32133.0
2025-04-28 14:10:00,59.57,59.57,59.42,59.42,33156.0,59.57,59.57,59.42,59.42,33156.0
2025-04-28 14:15:00,59.42,59.46,59.4,59.42,35808.0,59.42,59.46,59.4,59.42,35808.0
2025-04-28 14:20:00,59.41,59.54,59.39,59.51,86763.0,59.41,59.54,59.39,59.51,86763.0
2025-04-28 14:25:00,59.5,59.58,59.5,59.57,26981.0,59.5,59.58,59.5,59.57,26981.0
2025-04-28 14:30:00,59.57,59.57,59.45,59.46,14638.0,59.57,59.57,59.45,59.46,14638.0
2025-04-28 14:35:00,59.46,59.55,59.42,59.5,35922.0,59.46,59.55,59.42,59.5,35922.0
2025-04-28 14:40:00,59.5,59.59,59.5,59.56,17160.0,59.5,59.59,59.5,59.56,17160.0
2025-04-28 14:45:00,59.54,59.64,59.53,59.59,16122.0,59.54,59.64,59.53,59.59,16122.0
2025-04-28 14:50:00,59.59,59.62,59.56,59.59,22329.0,59.59,59.62,59.56,59.59,22329.0
2025-04-28 14:55:00,59.59,59.6,59.52,59.53,33042.0,59.59,59.6,59.52,59.53,33042.0
2025-04-28 15:00:00,59.52,59.56,59.49,59.53,54448.0,59.52,59.56,59.49,59.53,54448.0
2025-04-28 15:05:00,59.53,59.63,59.52,59.61,124090.0,59.53,59.63,59.52,59.61,124090.0
2025-04-28 15:10:00,59.62,59.65,59.54,59.65,29148.0,59.62,59.65,59.54,59.65,29148.0
2025-04-28 15:15:00,59.65,59.72,59.65,59.71,38001.0,59.65,59.72,59.65,59.71,38001.0
2025-04-28 15:20:00,59.71,59.77,59.71,59.75,40952.0,59.71,59.77,59.71,59.75,40952.0
2025-04-28 15:25:00,59.74,59.75,59.68,59.72,41686.0,59.74,59.75,59.68,59.72,41686.0
2025-04-28 15:30:00,59.71,59.74,59.68,59.74,41037.0,59.71,59.74,59.68,59.74,41037.0
2025-04-28 15:35:00,59.72,59.78,59.65,59.76,59924.0,59.72,59.78,59.65,59.76,59924.0
2025-04-28 15:40:00,59.76,59.85,59.74,59.85,54528.0,59.76,59.85,59.74,59.85,54528.0
2025-04-28 15:45:00,59.85,59.97,59.85,59.88,55392.0,59.85,59.97,59.85,59.88,55392.0
2025-04-28 15:50:00,59.89,60.04,59.88,59.97,145010.0,59.89,60.04,59.88,59.97,145010.0
2025-04-28 15:55:00,59.97,59.97,59.78,59.8,339727.0,59.97,59.97,59.78,59.8,339727.0
2025-04-29 09:30:00,59.53,59.78,59.52,59.7,57575.0,59.53,59.78,59.52,59.7,57575.0
2025-04-29 09:35:00,59.71,59.8,59.67,59.73,7262.0,59.71,59.8,59.67,59.73,7262.0
2025-04-29 09:40:00,59.7,59.8,59.64,59.75,13916.0,59.7,59.8,59.64,59.75,13916.0
2025-04-29 09:45:00,59.79,59.87,59.74,59.8,14360.0,59.79,59.87,59.74,59.8,14360.0
2025-04-29 09:50:00,59.8,59.89,59.75,59.8,11410.0,59.8,59.89,59.75,59.8,11410.0
2025-04-29 09:55:00,59.78,59.89,59.73,59.76,14046.0,59.78,59.89,59.73,59.76,14046.0
2025-04-29 10:00:00,59.76,59.83,59.67,59.78,31852.0,59.76,59.83,59.67,59.78,31852.0
2025-04-29 10:05:00,59.83,59.9,59.81,59.87,13817.0,59.83,59.9,59.81,59.87,13817.0
2025-04-29 10:10:00,59.87,59.87,59.77,59.86,10444.0,59.87,59.87,59.77,59.86,10444.0
2025-04-29 10:15:00,59.84,59.87,59.74,59.76,13916.0,59.84,59.87,59.74,59.76,13916.0
2025-04-29 10:20:00,59.79,59.79,59.66,59.69,13041.0,59.79,59.79,59.66,59.69,13041.0
2025-04-29 10:25:00,59.66,59.71,59.62,59.66,11094.0,59.66,59.71,59.62,59.66,11094.0
2025-04-29 10:30:00,59.66,59.77,59.65,59.73,8086.0,59.66,59.77,59.65,59.73,8086.0
2025-04-29 10:35:00,59.76,59.87,59.73,59.84,11603.0,59.76,59.87,59.73,59.84,11603.0
2025-04-29 10:40:00,59.84,59.88,59.77,59.81,11434.0,59.84,59.88,59.77,59.81,11434.0
2025-04-29 10:45:00,59.8,59.87,59.8,59.85,7651.0,59.8,59.87,59.8,59.85,7651.0
2025-04-29 10:50:00,59.85,59.89,59.83,59.86,9579.0,59.85,59.89,59.83,59.86,9579.0
2025-04-29 10:55:00,59.88,59.97,59.88,59.97,15372.0,59.88,59.97,59.88,59.97,15372.0
2025-04-29 11:00:00,59.98,59.98,59.87,59.88,9329.0,59.98,59.98,59.87,59.88,9329.0
2025-04-29 11:05:00,59.88,60.0,59.88,60.0,14684.0,59.88,60.0,59.88,60.0,14684.0
2025-04-29 11:10:00,59.98,60.0,59.9,59.92,10636.0,59.98,60.0,59.9,59.92,10636.0
2025-04-29 11:15:00,59.92,59.95,59.8,59.82,11998.0,59.92,59.95,59.8,59.82,11998.0
2025-04-29 11:20:00,59.82,59.9,59.81,59.87,5662.0,59.82,59.9,59.81,59.87,5662.0
2025-04-29 11:25:00,59.86,59.92,59.86,59.86,5425.0,59.86,59.92,59.86,59.86,5425.0
2025-04-29 11:30:00,59.87,59.89,59.66,59.69,14412.0,59.87,59.89,59.66,59.69,14412.0
2025-04-29 11:35:00,59.69,59.72,59.65,59.71,17552.0,59.69,59.72,59.65,59.71,17552.0
2025-04-29 11:40:00,59.7,59.75,59.68,59.75,22400.0,59.7,59.75,59.68,59.75,22400.0
2025-04-29 11:45:00,59.75,59.79,59.73,59.74,9868.0,59.75,59.79,59.73,59.74,9868.0
2025-04-29 11:50:00,59.75,59.79,59.72,59.78,21089.0,59.75,59.79,59.72,59.78,21089.0
2025-04-29 11:55:00,59.76,59.78,59.69,59.72,4468.0,59.76,59.78,59.69,59.72,4468.0
2025-04-29 12:00:00,59.73,59.76,59.65,59.74,9875.0,59.73,59.76,59.65,59.74,9875.0
2025-04-29 12:05:00,59.75,59.82,59.74,59.81,10217.0,59.75,59.82,59.74,59.81,10217.0
2025-04-29 12:10:00,59.81,59.85,59.8,59.82,9063.0,59.81,59.85,59.8,59.82,9063.0
2025-04-29 12:15:00,59.83,59.85,59.77,59.79,11109.0,59.83,59.85,59.77,59.79,11109.0
2025-04-29 12:20:00,59.78,59.8,59.71,59.72,21429.0,59.78,59.8,59.71,59.72,21429.0
2025-04-29 12:25:00,59.73,59.73,59.66,59.69,10757.0,59.73,59.73,59.66,59.69,10757.0
2025-04-29 12:30:00,59.7,59.72,59.64,59.66,41241.0,59.7,59.72,59.64,59.66,41241.0
2025-04-29 12:35:00,59.66,59.67,59.56,59.61,14992.0,59.66,59.67,59.56,59.61,14992.0
2025-04-29 12:40:00,59.6,59.68,59.6,59.64,10512.0,59.6,59.68,59.6,59.64,10512.0
2025-04-29 12:45:00,59.63,59.64,59.51,59.51,18419.0,59.63,59.64,59.51,59.51,18419.0
2025-04-29 12:50:00,59.55,59.61,59.53,59.61,10251.0,59.55,59.61,59.53,59.61,10251.0
2025-04-29 12:55:00,59.58,59.6,59.5,59.58,8594.0,59.58,59.6,59.5,59.58,8594.0
2025-04-29 13:00:00,59.57,59.64,59.56,59.63,9319.0,59.57,59.64,59.56,59.63,9319.0
2025-04-29 13:05:00,59.65,59.67,59.61,59.65,6661.0,59.65,59.67,59.61,59.65,6661.0
2025-04-29 13:10:00,59.64,59.65,59.6,59.63,9328.0,59.64,59.65,59.6,59.63,9328.0
2025-04-29 13:15:00,59.65,59.77,59.63,59.76,9662.0,59.65,59.77,59.63,59.76,9662.0
2025-04-29 13:20:00,59.76,59.77,59.73,59.75,12511.0,59.76,59.77,59.73,59.75,12511.0
2025-04-29 13:25:00,59.75,59.79,59.72,59.78,24069.0,59.75,59.79,59.72,59.78,24069.0
2025-04-29 13:30:00,59.77,59.83,59.77,59.83,14002.0,59.77,59.83,59.77,59.83,14002.0
2025-04-29 13:35:00,59.82,59.93,59.82,59.93,24376.0,59.82,59.93,59.82,59.93,24376.0
2025-04-29 13:40:00,59.94,59.96,59.92,59.95,11567.0,59.94,59.96,59.92,59.95,11567.0
2025-04-29 13:45:00,59.96,60.07,59.95,60.06,26250.0,59.96,60.07,59.95,60.06,26250.0
2025-04-29 13:50:00,60.05,60.07,60.02,60.07,18518.0,60.05,60.07,60.02,60.07,18518.0
2025-04-29 13:55:00,60.07,60.11,60.06,60.08,9303.0,60.07,60.11,60.06,60.08,9303.0
2025-04-29 14:00:00,60.09,60.3,60.08,60.3,12998.0,60.09,60.3,60.08,60.3,12998.0
2025-04-29 14:05:00,60.28,60.35,60.25,60.31,24948.0,60.28,60.35,60.25,60.31,24948.0
2025-04-29 14:10:00,60.31,60.32,60.26,60.3,14899.0,60.31,60.32,60.26,60.3,14899.0
2025-04-29 14:15:00,60.3,60.36,60.27,60.29,24608.0,60.3,60.36,60.27,60.29,24608.0
2025-04-29 14:20:00,60.28,60.3,60.23,60.25,18547.0,60.28,60.3,60.23,60.25,18547.0
2025-04-29 14:25:00,60.24,60.34,60.23,60.31,16814.0,60.24,60.34,60.23,60.31,16814.0
2025-04-29 14:30:00,60.29,60.33,60.25,60.31,10667.0,60.29,60.33,60.25,60.31,10667.0
2025-04-29 14:35:00,60.33,60.41,60.32,60.38,47065.0,60.33,60.41,60.32,60.38,47065.0
2025-04-29 14:40:00,60.39,60.42,60.34,60.42,10399.0,60.39,60.42,60.34,60.42,10399.0
2025-04-29 14:45:00,60.4,60.41,60.35,60.37,10648.0,60.4,60.41,60.35,60.37,10648.0
2025-04-29 14:50:00,60.37,60.42,60.33,60.42,12650.0,60.37,60.42,60.33,60.42,12650.0
2025-04-29 14:55:00,60.41,60.44,60.38,60.41,21588.0,60.41,60.44,60.38,60.41,21588.0
2025-04-29 15:00:00,60.41,60.51,60.4,60.47,21497.0,60.41,60.51,60.4,60.47,21497.0
2025-04-29 15:05:00,60.45,60.53,60.41,60.47,18068.0,60.45,60.53,60.41,60.47,18068.0
2025-04-29 15:10:00,60.47,60.51,60.46,60.5,18518.0,60.47,60.51,60.46,60.5,18518.0
2025-04-29 15:15:00,60.51,60.57,60.49,60.55,24634.0,60.51,60.57,60.49,60.55,24634.0
2025-04-29 15:20:00,60.54,60.54,60.47,60.51,19255.0,60.54,60.54,60.47,60.51,19255.0
2025-04-29 15:25:00,60.5,60.52,60.4,60.42,29898.0,60.5,60.52,60.4,60.42,29898.0
2025-04-29 15:30:00,60.42,60.46,60.4,60.45,20857.0,60.42,60.46,60.4,60.45,20857.0
2025-04-29 15:35:00,60.44,60.44,60.37,60.41,23209.0,60.44,60.44,60.37,60.41,23209.0
2025-04-29 15:40:00,60.4,60.45,60.35,60.43,26609.0,60.4,60.45,60.35,60.43,26609.0
2025-04-29 15:45:00,60.42,60.48,60.37,60.44,30102.0,60.42,60.48,60.37,60.44,30102.0
2025-04-29 15:50:00,60.44,60.55,60.44,60.49,69574.0,60.44,60.55,60.44,60.49,69574.0
2025-04-29 15:55:00,60.49,60.6,60.43,60.51,198357.0,60.49,60.6,60.43,60.51,198357.0
2025-04-30 09:30:00,60.03,60.37,59.86,59.97,85226.0,60.03,60.37,59.86,59.97,85226.0
2025-04-30 09:35:00,60.04,60.16,59.88,59.91,11946.0,60.04,60.16,59.88,59.91,11946.0
2025-04-30 09:40:00,59.93,60.0,59.65,59.68,8736.0,59.93,60.0,59.65,59.68,8736.0
2025-04-30 09:45:00,59.7,59.71,59.53,59.64,9354.0,59.7,59.71,59.53,59.64,9354.0
2025-04-30 09:50:00,59.62,59.63,59.55,59.6,18582.0,59.62,59.63,59.55,59.6,18582.0
2025-04-30 09:55:00,59.64,59.69,59.46,59.55,6828.0,59.64,59.69,59.46,59.55,6828.0
2025-04-30 10:00:00,59.58,59.63,59.45,59.6,36343.0,59.58,59.63,59.45,59.6,36343.0
2025-04-30 10:05:00,59.62,59.65,59.53,59.62,17395.0,59.62,59.65,59.53,59.62,17395.0
2025-04-30 10:10:00,59.6,59.66,59.59,59.62,15213.0,59.6,59.66,59.59,59.62,15213.0
2025-04-30 10:15:00,59.62,59.67,59.58,59.67,14851.0,59.62,59.67,59.58,59.67,14851.0
2025-04-30 10:20:00,59.67,59.75,59.66,59.73,13936.0,59.67,59.75,59.66,59.73,13936.0
2025-04-30 10:25:00,59.72,59.75,59.65,59.75,22727.0,59.72,59.75,59.65,59.75,22727.0
2025-04-30 10:30:00,59.74,59.85,59.73,59.82,20743.0,59.74,59.85,59.73,59.82,20743.0
2025-04-30 10:35:00,59.81,59.83,59.75,59.82,16133.0,59.81,59.83,59.75,59.82,16133.0
2025-04-30 10:40:00,59.81,60.0,59.78,59.94,18050.0,59.81,60.0,59.78,59.94,18050.0
2025-04-30 10:45:00,59.94,59.94,59.8,59.8,27305.0,59.94,59.94,59.8,59.8,27305.0
2025-04-30 10:50:00,59.81,59.85,59.74,59.8,15127.0,59.81,59.85,59.74,59.8,15127.0
2025-04-30 10:55:00,59.8,59.89,59.77,59.83,17073.0,59.8,59.89,59.77,59.83,17073.0
2025-04-30 11:00:00,59.84,59.99,59.83,59.96,15477.0,59.84,59.99,59.83,59.96,15477.0
2025-04-30 11:05:00,59.97,60.06,59.96,60.04,13100.0,59.97,60.06,59.96,60.04,13100.0
2025-04-30 11:10:00,60.04,60.14,60.03,60.11,19472.0,60.04,60.14,60.03,60.11,19472.0
2025-04-30 11:15:00,60.09,60.18,60.08,60.18,8672.0,60.09,60.18,60.08,60.18,8672.0
2025-04-30 11:20:00,60.18,60.27,60.18,60.2,15420.0,60.18,60.27,60.18,60.2,15420.0
2025-04-30 11:25:00,60.17,60.28,60.14,60.25,10682.0,60.17,60.28,60.14,60.25,10682.0
2025-04-30 11:30:00,60.26,60.27,60.23,60.26,6040.0,60.26,60.27,60.23,60.26,6040.0
2025-04-30 11:35:00,60.26,60.3,60.22,60.26,10927.0,60.26,60.3,60.22,60.26,10927.0
2025-04-30 11:40:00,60.25,60.37,60.25,60.35,8228.0,60.25,60.37,60.25,60.35,8228.0
2025-04-30 11:45:00,60.35,60.36,60.31,60.36,3192.0,60.35,60.36,60.31,60.36,3192.0
2025-04-30 11:50:00,60.36,60.37,60.29,60.34,8879.0,60.36,60.37,60.29,60.34,8879.0
2025-04-30 11:55:00,60.33,60.38,60.29,60.34,6878.0,60.33,60.38,60.29,60.34,6878.0
2025-04-30 12:00:00,60.36,60.41,60.35,60.4,5454.0,60.36,60.41,60.35,60.4,5454.0
2025-04-30 12:05:00,60.41,60.47,60.41,60.44,11288.0,60.41,60.47,60.41,60.44,11288.0
2025-04-30 12:10:00,60.43,60.44,60.36,60.4,9991.0,60.43,60.44,60.36,60.4,9991.0
2025-04-30 12:15:00,60.41,60.44,60.39,60.41,5654.0,60.41,60.44,60.39,60.41,5654.0
2025-04-30 12:20:00,60.41,60.41,60.33,60.33,7885.0,60.41,60.41,60.33,60.33,7885.0
2025-04-30 12:25:00,60.32,60.37,60.3,60.35,14203.0,60.32,60.37,60.3,60.35,14203.0
2025-04-30 12:30:00,60.34,60.35,60.31,60.33,5705.0,60.34,60.35,60.31,60.33,5705.0
2025-04-30 12:35:00,60.33,60.48,60.32,60.47,7816.0,60.33,60.48,60.32,60.47,7816.0
2025-04-30 12:40:00,60.46,60.54,60.46,60.52,8406.0,60.46,60.54,60.46,60.52,8406.0
2025-04-30 12:45:00,60.5,60.53,60.44,60.45,4445.0,60.5,60.53,60.44,60.45,4445.0
2025-04-30 12:50:00,60.46,60.5,60.46,60.5,6172.0,60.46,60.5,60.46,60.5,6172.0
2025-04-30 12:55:00,60.51,60.54,60.46,60.48,11080.0,60.51,60.54,60.46,60.48,11080.0
2025-04-30 13:00:00,60.49,60.54,60.49,60.5,8157.0,60.49,60.54,60.49,60.5,8157.0
2025-04-30 13:05:00,60.49,60.5,60.39,60.41,9316.0,60.49,60.5,60.39,60.41,9316.0
2025-04-30 13:10:00,60.39,60.4,60.24,60.32,7817.0,60.39,60.4,60.24,60.32,7817.0
2025-04-30 13:15:00,60.33,60.39,60.31,60.38,7414.0,60.33,60.39,60.31,60.38,7414.0
2025-04-30 13:20:00,60.38,60.41,60.36,60.41,11727.0,60.38,60.41,60.36,60.41,11727.0
2025-04-30 13:25:00,60.41,60.57,60.39,60.57,12046.0,60.41,60.57,60.39,60.57,12046.0
2025-04-30 13:30:00,60.59,60.63,60.56,60.63,10778.0,60.59,60.63,60.56,60.63,10778.0
2025-04-30 13:35:00,60.62,60.65,60.6,60.61,10426.0,60.62,60.65,60.6,60.61,10426.0
2025-04-30 13:40:00,60.6,60.65,60.59,60.6,9833.0,60.6,60.65,60.59,60.6,9833.0
2025-04-30 13:45:00,60.6,60.6,60.5,60.53,9867.0,60.6,60.6,60.5,60.53,9867.0
2025-04-30 13:50:00,60.53,60.6,60.52,60.6,4531.0,60.53,60.6,60.52,60.6,4531.0
2025-04-30 13:55:00,60.6,60.6,60.53,60.54,13992.0,60.6,60.6,60.53,60.54,13992.0
2025-04-30 14:00:00,60.54,60.54,60.5,60.53,9458.0,60.54,60.54,60.5,60.53,9458.0
2025-04-30 14:05:00,60.53,60.79,60.51,60.6,42815.0,60.53,60.79,60.51,60.6,42815.0
2025-04-30 14:10:00,60.61,60.72,60.6,60.64,9435.0,60.61,60.72,60.6,60.64,9435.0
2025-04-30 14:15:00,60.65,60.69,60.61,60.62,7635.0,60.65,60.69,60.61,60.62,7635.0
2025-04-30 14:20:00,60.63,60.64,60.59,60.63,6941.0,60.63,60.64,60.59,60.63,6941.0
2025-04-30 14:25:00,60.62,60.65,60.47,60.54,25068.0,60.62,60.65,60.47,60.54,25068.0
2025-04-30 14:30:00,60.53,60.6,60.52,60.53,14328.0,60.53,60.6,60.52,60.53,14328.0
2025-04-30 14:35:00,60.52,60.52,60.42,60.43,10828.0,60.52,60.52,60.42,60.43,10828.0
2025-04-30 14:40:00,60.43,60.44,60.38,60.38,10212.0,60.43,60.44,60.38,60.38,10212.0
2025-04-30 14:45:00,60.39,60.51,60.38,60.49,11284.0,60.39,60.51,60.38,60.49,11284.0
2025-04-30 14:50:00,60.48,60.5,60.42,60.43,10497.0,60.48,60.5,60.42,60.43,10497.0
2025-04-30 14:55:00,60.44,60.46,60.38,60.39,11954.0,60.44,60.46,60.38,60.39,11954.0
2025-04-30 15:00:00,60.4,60.46,60.39,60.43,10376.0,60.4,60.46,60.39,60.43,10376.0
2025-04-30 15:05:00,60.43,60.45,60.4,60.42,8904.0,60.43,60.45,60.4,60.42,8904.0
2025-04-30 15:10:00,60.42,60.48,60.4,60.47,12483.0,60.42,60.48,60.4,60.47,12483.0
2025-04-30 15:15:00,60.48,60.5,60.43,60.43,14992.0,60.48,60.5,60.43,60.43,14992.0
2025-04-30 15:20:00,60.43,60.5,60.43,60.48,14946.0,60.43,60.5,60.43,60.48,14946.0
2025-04-30 15:25:00,60.48,60.54,60.44,60.45,27959.0,60.48,60.54,60.44,60.45,27959.0
2025-04-30 15:30:00,60.46,60.48,60.41,60.46,24712.0,60.46,60.48,60.41,60.46,24712.0
2025-04-30 15:35:00,60.45,60.51,60.39,60.45,19817.0,60.45,60.51,60.39,60.45,19817.0
2025-04-30 15:40:00,60.45,60.62,60.44,60.61,38585.0,60.45,60.62,60.44,60.61,38585.0
2025-04-30 15:45:00,60.61,60.81,60.61,60.79,51248.0,60.61,60.81,60.61,60.79,51248.0
2025-04-30 15:50:00,60.78,61.15,60.78,61.08,189636.0,60.78,61.15,60.78,61.08,189636.0
2025-04-30 15:55:00,61.07,61.19,60.98,61.01,480691.0,61.07,61.19,60.98,61.01,480691.0
2025-05-01 09:30:00,60.76,61.19,60.06,60.08,110885.0,60.76,61.19,60.06,60.08,110885.0
2025-05-01 09:35:00,60.08,60.37,60.08,60.29,52383.0,60.08,60.37,60.08,60.29,52383.0
2025-05-01 09:40:00,60.3,60.36,60.15,60.15,40093.0,60.3,60.36,60.15,60.15,40093.0
2025-05-01 09:45:00,60.11,60.3,60.11,60.25,35972.0,60.11,60.3,60.11,60.25,35972.0
2025-05-01 09:50:00,60.29,60.6,60.28,60.52,117161.0,60.29,60.6,60.28,60.52,117161.0
2025-05-01 09:55:00,60.52,60.73,60.51,60.68,66020.0,60.52,60.73,60.51,60.68,66020.0
2025-05-01 10:00:00,60.69,60.86,60.69,60.81,37920.0,60.69,60.86,60.69,60.81,37920.0
2025-05-01 10:05:00,60.86,60.87,60.73,60.79,20188.0,60.86,60.87,60.73,60.79,20188.0
2025-05-01 10:10:00,60.78,60.91,60.73,60.87,23678.0,60.78,60.91,60.73,60.87,23678.0
2025-05-01 10:15:00,60.88,60.94,60.81,60.81,14992.0,60.88,60.94,60.81,60.81,14992.0
2025-05-01 10:20:00,60.82,60.96,60.8,60.95,13732.0,60.82,60.96,60.8,60.95,13732.0
2025-05-01 10:25:00,60.97,61.0,60.93,60.95,16707.0,60.97,61.0,60.93,60.95,16707.0
2025-05-01 10:30:00,60.96,60.99,60.89,60.99,21755.0,60.96,60.99,60.89,60.99,21755.0
2025-05-01 10:35:00,60.98,61.11,60.98,61.09,12008.0,60.98,61.11,60.98,61.09,12008.0
2025-05-01 10:40:00,61.1,61.11,61.0,61.06,20513.0,61.1,61.11,61.0,61.06,20513.0
2025-05-01 10:45:00,61.06,61.14,61.05,61.07,10342.0,61.06,61.14,61.05,61.07,10342.0
2025-05-01 10:50:00,61.07,61.07,60.94,60.95,26806.0,61.07,61.07,60.94,60.95,26806.0
2025-05-01 10:55:00,60.95,61.09,60.94,61.08,38844.0,60.95,61.09,60.94,61.08,38844.0
2025-05-01 11:00:00,61.08,61.15,61.06,61.1,27949.0,61.08,61.15,61.06,61.1,27949.0
2025-05-01 11:05:00,61.08,61.13,61.03,61.07,67855.0,61.08,61.13,61.03,61.07,67855.0
2025-05-01 11:10:00,61.07,61.09,61.02,61.07,37152.0,61.07,61.09,61.02,61.07,37152.0
2025-05-01 11:15:00,61.07,61.17,61.07,61.11,28241.0,61.07,61.17,61.07,61.11,28241.0
2025-05-01 11:20:00,61.1,61.17,61.1,61.12,33836.0,61.1,61.17,61.1,61.12,33836.0
2025-05-01 11:25:00,61.13,61.17,61.12,61.13,18151.0,61.13,61.17,61.12,61.13,18151.0
2025-05-01 11:30:00,61.12,61.12,60.98,60.99,38185.0,61.12,61.12,60.98,60.99,38185.0
2025-05-01 11:35:00,60.98,61.05,60.93,61.01,16836.0,60.98,61.05,60.93,61.01,16836.0
2025-05-01 11:40:00,61.02,61.03,60.9,60.91,77582.0,61.02,61.03,60.9,60.91,77582.0
2025-05-01 11:45:00,60.91,60.94,60.86,60.89,18469.0,60.91,60.94,60.86,60.89,18469.0
2025-05-01 11:50:00,60.89,60.9,60.76,60.78,39523.0,60.89,60.9,60.76,60.78,39523.0
2025-05-01 11:55:00,60.75,60.8,60.63,60.8,43771.0,60.75,60.8,60.63,60.8,43771.0
2025-05-01 12:00:00,60.8,60.81,60.71,60.78,25662.0,60.8,60.81,60.71,60.78,25662.0
2025-05-01 12:05:00,60.76,60.8,60.74,60.77,23026.0,60.76,60.8,60.74,60.77,23026.0
2025-05-01 12:10:00,60.76,60.76,60.64,60.68,18494.0,60.76,60.76,60.64,60.68,18494.0
2025-05-01 12:15:00,60.66,60.66,60.53,60.63,40705.0,60.66,60.66,60.53,60.63,40705.0
2025-05-01 12:20:00,60.63,60.7,60.6,60.63,33381.0,60.63,60.7,60.6,60.63,33381.0
2025-05-01 12:25:00,60.61,60.77,60.61,60.75,41159.0,60.61,60.77,60.61,60.75,41159.0
2025-05-01 12:30:00,60.73,60.75,60.69,60.74,15984.0,60.73,60.75,60.69,60.74,15984.0
2025-05-01 12:35:00,60.75,60.76,60.71,60.75,15130.0,60.75,60.76,60.71,60.75,15130.0
2025-05-01 12:40:00,60.74,60.74,60.67,60.72,16046.0,60.74,60.74,60.67,60.72,16046.0
2025-05-01 12:45:00,60.72,60.72,60.67,60.68,10570.0,60.72,60.72,60.67,60.68,10570.0
2025-05-01 12:50:00,60.68,60.74,60.65,60.7,15102.0,60.68,60.74,60.65,60.7,15102.0
2025-05-01 12:55:00,60.69,60.78,60.69,60.76,12566.0,60.69,60.78,60.69,60.76,12566.0
2025-05-01 13:00:00,60.76,60.82,60.76,60.79,15056.0,60.76,60.82,60.76,60.79,15056.0
2025-05-01 13:05:00,60.8,60.86,60.78,60.86,16030.0,60.8,60.86,60.78,60.86,16030.0
2025-05-01 13:10:00,60.86,60.93,60.84,60.93,66227.0,60.86,60.93,60.84,60.93,66227.0
2025-05-01 13:15:00,60.93,60.94,60.91,60.92,12366.0,60.93,60.94,60.91,60.92,12366.0
2025-05-01 13:20:00,60.92,60.92,60.88,60.9,10677.0,60.92,60.92,60.88,60.9,10677.0
2025-05-01 13:25:00,60.9,60.91,60.82,60.84,12850.0,60.9,60.91,60.82,60.84,12850.0
2025-05-01 13:30:00,60.84,60.98,60.84,60.98,42314.0,60.84,60.98,60.84,60.98,42314.0
2025-05-01 13:35:00,60.99,61.0,60.87,60.88,22393.0,60.99,61.0,60.87,60.88,22393.0
2025-05-01 13:40:00,60.87,60.87,60.81,60.84,12590.0,60.87,60.87,60.81,60.84,12590.0
2025-05-01 13:45:00,60.83,60.83,60.78,60.8,10388.0,60.83,60.83,60.78,60.8,10388.0
2025-05-01 13:50:00,60.8,60.84,60.74,60.79,18571.0,60.8,60.84,60.74,60.79,18571.0
2025-05-01 13:55:00,60.78,60.85,60.74,60.85,12902.0,60.78,60.85,60.74,60.85,12902.0
2025-05-01 14:00:00,60.84,60.9,60.84,60.9,14913.0,60.84,60.9,60.84,60.9,14913.0
2025-05-01 14:05:00,60.9,60.96,60.89,60.93,23043.0,60.9,60.96,60.89,60.93,23043.0
2025-05-01 14:10:00,60.93,60.93,60.88,60.9,22013.0,60.93,60.93,60.88,60.9,22013.0
2025-05-01 14:15:00,60.9,60.94,60.89,60.91,18812.0,60.9,60.94,60.89,60.91,18812.0
2025-05-01 14:20:00,60.91,60.92,60.8,60.81,19905.0,60.91,60.92,60.8,60.81,19905.0
2025-05-01 14:25:00,60.8,60.86,60.76,60.85,14242.0,60.8,60.86,60.76,60.85,14242.0
2025-05-01 14:30:00,60.86,60.89,60.83,60.83,22943.0,60.86,60.89,60.83,60.83,22943.0
2025-05-01 14:35:00,60.83,60.83,60.77,60.82,19857.0,60.83,60.83,60.77,60.82,19857.0
2025-05-01 14:40:00,60.81,60.87,60.78,60.86,47928.0,60.81,60.87,60.78,60.86,47928.0
2025-05-01 14:45:00,60.86,60.91,60.79,60.83,33797.0,60.86,60.91,60.79,60.83,33797.0
2025-05-01 14:50:00,60.83,60.84,60.77,60.78,22827.0,60.83,60.84,60.77,60.78,22827.0
2025-05-01 14:55:00,60.79,60.79,60.74,60.75,17736.0,60.79,60.79,60.74,60.75,17736.0
2025-05-01 15:00:00,60.76,60.76,60.7,60.74,18245.0,60.76,60.76,60.7,60.74,18245.0
2025-05-01 15:05:00,60.74,60.76,60.68,60.7,36739.0,60.74,60.76,60.68,60.7,36739.0
2025-05-01 15:10:00,60.69,60.72,60.64,60.72,24944.0,60.69,60.72,60.64,60.72,24944.0
2025-05-01 15:15:00,60.72,60.77,60.71,60.75,25588.0,60.72,60.77,60.71,60.75,25588.0
2025-05-01 15:20:00,60.75,60.78,60.74,60.76,23212.0,60.75,60.78,60.74,60.76,23212.0
2025-05-01 15:25:00,60.76,60.87,60.75,60.87,40464.0,60.76,60.87,60.75,60.87,40464.0
2025-05-01 15:30:00,60.87,60.87,60.81,60.81,24910.0,60.87,60.87,60.81,60.81,24910.0
2025-05-01 15:35:00,60.81,60.84,60.75,60.76,48163.0,60.81,60.84,60.75,60.76,48163.0
2025-05-01 15:40:00,60.76,60.77,60.71,60.74,38370.0,60.76,60.77,60.71,60.74,38370.0
2025-05-01 15:45:00,60.73,60.8,60.73,60.78,58636.0,60.73,60.8,60.73,60.78,58636.0
2025-05-01 15:50:00,60.78,60.79,60.6,60.64,109821.0,60.78,60.79,60.6,60.64,109821.0
2025-05-01 15:55:00,60.63,60.67,60.44,60.5,298243.0,60.63,60.67,60.44,60.5,298243.0
2025-05-02 09:30:00,60.96,61.16,60.48,61.0,121901.0,60.96,61.16,60.48,61.0,121901.0
2025-05-02 09:35:00,61.03,61.24,60.96,61.17,36255.0,61.03,61.24,60.96,61.17,36255.0
2025-05-02 09:40:00,61.21,61.28,61.1,61.17,16494.0,61.21,61.28,61.1,61.17,16494.0
2025-05-02 09:45:00,61.19,61.29,61.15,61.25,13008.0,61.19,61.29,61.15,61.25,13008.0
2025-05-02 09:50:00,61.22,61.35,61.19,61.31,16920.0,61.22,61.35,61.19,61.31,16920.0
2025-05-02 09:55:00,61.32,61.34,61.22,61.27,6234.0,61.32,61.34,61.22,61.27,6234.0
2025-05-02 10:00:00,61.28,61.54,61.25,61.44,19551.0,61.28,61.54,61.25,61.44,19551.0
2025-05-02 10:05:00,61.43,61.62,61.42,61.57,93133.0,61.43,61.62,61.42,61.57,93133.0
2025-05-02 10:10:00,61.56,61.64,61.55,61.63,12081.0,61.56,61.64,61.55,61.63,12081.0
2025-05-02 10:15:00,61.66,61.72,61.59,61.59,13089.0,61.66,61.72,61.59,61.59,13089.0
2025-05-02 10:20:00,61.56,61.59,61.5,61.59,9173.0,61.56,61.59,61.5,61.59,9173.0
2025-05-02 10:25:00,61.58,61.62,61.5,61.51,12054.0,61.58,61.62,61.5,61.51,12054.0
2025-05-02 10:30:00,61.47,61.5,61.38,61.5,21950.0,61.47,61.5,61.38,61.5,21950.0
2025-05-02 10:35:00,61.5,61.56,61.47,61.55,5911.0,61.5,61.56,61.47,61.55,5911.0
2025-05-02 10:40:00,61.57,61.57,61.45,61.45,6954.0,61.57,61.57,61.45,61.45,6954.0
2025-05-02 10:45:00,61.42,61.44,61.34,61.34,3405.0,61.42,61.44,61.34,61.34,3405.0
2025-05-02 10:50:00,61.35,61.4,61.24,61.26,8177.0,61.35,61.4,61.24,61.26,8177.0
2025-05-02 10:55:00,61.26,61.4,61.24,61.4,17441.0,61.26,61.4,61.24,61.4,17441.0
2025-05-02 11:00:00,61.41,61.46,61.37,61.41,6079.0,61.41,61.46,61.37,61.41,6079.0
2025-05-02 11:05:00,61.41,61.45,61.4,61.43,5487.0,61.41,61.45,61.4,61.43,5487.0
2025-05-02 11:10:00,61.45,61.47,61.38,61.46,12503.0,61.45,61.47,61.38,61.46,12503.0
2025-05-02 11:15:00,61.46,61.52,61.43,61.45,18399.0,61.46,61.52,61.43,61.45,18399.0
2025-05-02 11:20:00,61.45,61.47,61.4,61.42,27961.0,61.45,61.47,61.4,61.42,27961.0
2025-05-02 11:25:00,61.41,61.41,61.31,61.36,15508.0,61.41,61.41,61.31,61.36,15508.0
2025-05-02 11:30:00,61.36,61.5,61.33,61.43,12069.0,61.36,61.5,61.33,61.43,12069.0
2025-05-02 11:35:00,61.42,61.5,61.33,61.49,19918.0,61.42,61.5,61.33,61.49,19918.0
2025-05-02 11:40:00,61.5,61.52,61.48,61.5,4729.0,61.5,61.52,61.48,61.5,4729.0
2025-05-02 11:45:00,61.5,61.55,61.48,61.54,27867.0,61.5,61.55,61.48,61.54,27867.0
2025-05-02 11:50:00,61.55,61.6,61.51,61.51,10941.0,61.55,61.6,61.51,61.51,10941.0
2025-05-02 11:55:00,61.51,61.62,61.51,61.59,6245.0,61.51,61.62,61.51,61.59,6245.0
2025-05-02 12:00:00,61.6,61.74,61.58,61.68,22577.0,61.6,61.74,61.58,61.68,22577.0
2025-05-02 12:05:00,61.68,61.69,61.61,61.61,9736.0,61.68,61.69,61.61,61.61,9736.0
2025-05-02 12:10:00,61.61,61.67,61.6,61.64,6687.0,61.61,61.67,61.6,61.64,6687.0
2025-05-02 12:15:00,61.62,61.62,61.5,61.53,4741.0,61.62,61.62,61.5,61.53,4741.0
2025-05-02 12:20:00,61.53,61.57,61.5,61.51,10689.0,61.53,61.57,61.5,61.51,10689.0
2025-05-02 12:25:00,61.5,61.58,61.5,61.53,11837.0,61.5,61.58,61.5,61.53,11837.0
2025-05-02 12:30:00,61.54,61.6,61.54,61.6,9094.0,61.54,61.6,61.54,61.6,9094.0
2025-05-02 12:35:00,61.61,61.66,61.59,61.65,12676.0,61.61,61.66,61.59,61.65,12676.0
2025-05-02 12:40:00,61.63,61.67,61.58,61.63,13817.0,61.63,61.67,61.58,61.63,13817.0
2025-05-02 12:45:00,61.64,61.65,61.61,61.63,5823.0,61.64,61.65,61.61,61.63,5823.0
2025-05-02 12:50:00,61.63,61.63,61.57,61.61,11113.0,61.63,61.63,61.57,61.61,11113.0
2025-05-02 12:55:00,61.61,61.65,61.6,61.6,13011.0,61.61,61.65,61.6,61.6,13011.0
2025-05-02 13:00:00,61.61,61.7,61.59,61.65,16499.0,61.61,61.7,61.59,61.65,16499.0
2025-05-02 13:05:00,61.66,61.68,61.62,61.62,13952.0,61.66,61.68,61.62,61.62,13952.0
2025-05-02 13:10:00,61.61,61.61,61.51,61.54,15956.0,61.61,61.61,61.51,61.54,15956.0
2025-05-02 13:15:00,61.54,61.55,61.49,61.53,6911.0,61.54,61.55,61.49,61.53,6911.0
2025-05-02 13:20:00,61.53,61.55,61.45,61.45,7547.0,61.53,61.55,61.45,61.45,7547.0
2025-05-02 13:25:00,61.45,61.45,61.41,61.43,14730.0,61.45,61.45,61.41,61.43,14730.0
2025-05-02 13:30:00,61.43,61.44,61.39,61.39,8480.0,61.43,61.44,61.39,61.39,8480.0
2025-05-02 13:35:00,61.39,61.39,61.34,61.34,7975.0,61.39,61.39,61.34,61.34,7975.0
2025-05-02 13:40:00,61.34,61.4,61.33,61.39,10212.0,61.34,61.4,61.33,61.39,10212.0
2025-05-02 13:45:00,61.39,61.42,61.35,61.35,7767.0,61.39,61.42,61.35,61.35,7767.0
2025-05-02 13:50:00,61.35,61.35,61.29,61.34,10606.0,61.35,61.35,61.29,61.34,10606.0
2025-05-02 13:55:00,61.34,61.38,61.33,61.35,8422.0,61.34,61.38,61.33,61.35,8422.0
2025-05-02 14:00:00,61.35,61.43,61.35,61.43,16641.0,61.35,61.43,61.35,61.43,16641.0
2025-05-02 14:05:00,61.42,61.44,61.38,61.41,13056.0,61.42,61.44,61.38,61.41,13056.0
2025-05-02 14:10:00,61.41,61.47,61.41,61.44,11017.0,61.41,61.47,61.41,61.44,11017.0
2025-05-02 14:15:00,61.44,61.5,61.42,61.47,21339.0,61.44,61.5,61.42,61.47,21339.0
2025-05-02 14:20:00,61.46,61.46,61.41,61.44,9595.0,61.46,61.46,61.41,61.44,9595.0
2025-05-02 14:25:00,61.43,61.43,61.36,61.37,19731.0,61.43,61.43,61.36,61.37,19731.0
2025-05-02 14:30:00,61.37,61.43,61.36,61.43,21315.0,61.37,61.43,61.36,61.43,21315.0
2025-05-02 14:35:00,61.43,61.45,61.4,61.41,12972.0,61.43,61.45,61.4,61.41,12972.0
2025-05-02 14:40:00,61.42,61.43,61.4,61.43,18325.0,61.42,61.43,61.4,61.43,18325.0
2025-05-02 14:45:00,61.43,61.44,61.31,61.31,8196.0,61.43,61.44,61.31,61.31,8196.0
2025-05-02 14:50:00,61.3,61.37,61.27,61.36,8974.0,61.3,61.37,61.27,61.36,8974.0
2025-05-02 14:55:00,61.35,61.37,61.32,61.33,8640.0,61.35,61.37,61.32,61.33,8640.0
2025-05-02 15:00:00,61.33,61.33,61.25,61.26,14500.0,61.33,61.33,61.25,61.26,14500.0
2025-05-02 15:05:00,61.26,61.34,61.23,61.33,22675.0,61.26,61.34,61.23,61.33,22675.0
2025-05-02 15:10:00,61.34,61.34,61.28,61.31,27828.0,61.34,61.34,61.28,61.31,27828.0
2025-05-02 15:15:00,61.31,61.39,61.29,61.38,25045.0,61.31,61.39,61.29,61.38,25045.0
2025-05-02 15:20:00,61.39,61.44,61.36,61.4,13883.0,61.39,61.44,61.36,61.4,13883.0
2025-05-02 15:25:00,61.4,61.42,61.34,61.36,20572.0,61.4,61.42,61.34,61.36,20572.0
2025-05-02 15:30:00,61.35,61.39,61.34,61.38,18579.0,61.35,61.39,61.34,61.38,18579.0
2025-05-02 15:35:00,61.37,61.46,61.36,61.42,27128.0,61.37,61.46,61.36,61.42,27128.0
2025-05-02 15:40:00,61.43,61.44,61.39,61.42,17582.0,61.43,61.44,61.39,61.42,17582.0
2025-05-02 15:45:00,61.41,61.41,61.23,61.26,25286.0,61.41,61.41,61.23,61.26,25286.0
2025-05-02 15:50:00,61.27,61.44,61.26,61.32,66087.0,61.27,61.44,61.26,61.32,66087.0
2025-05-02 15:55:00,61.32,61.32,61.2,61.23,152453.0,61.32,61.32,61.2,61.23,152453.0
2025-05-05 09:30:00,61.0,61.18,60.78,61.02,34743.0,61.0,61.18,60.78,61.02,34743.0
2025-05-05 09:35:00,60.98,60.98,60.74,60.77,14126.0,60.98,60.98,60.74,60.77,14126.0
2025-05-05 09:40:00,60.77,60.81,60.69,60.69,15474.0,60.77,60.81,60.69,60.69,15474.0
2025-05-05 09:45:00,60.67,60.76,60.65,60.72,12525.0,60.67,60.76,60.65,60.72,12525.0
2025-05-05 09:50:00,60.74,60.77,60.66,60.67,22148.0,60.74,60.77,60.66,60.67,22148.0
2025-05-05 09:55:00,60.7,60.84,60.69,60.8,12095.0,60.7,60.84,60.69,60.8,12095.0
2025-05-05 10:00:00,60.84,60.95,60.78,60.78,18800.0,60.84,60.95,60.78,60.78,18800.0
2025-05-05 10:05:00,60.78,60.95,60.76,60.92,14903.0,60.78,60.95,60.76,60.92,14903.0
2025-05-05 10:10:00,60.94,61.01,60.92,60.95,15436.0,60.94,61.01,60.92,60.95,15436.0
2025-05-05 10:15:00,60.94,61.05,60.92,61.02,9498.0,60.94,61.05,60.92,61.02,9498.0
2025-05-05 10:20:00,61.03,61.08,60.99,61.05,15230.0,61.03,61.08,60.99,61.05,15230.0
2025-05-05 10:25:00,61.06,61.17,61.06,61.15,22269.0,61.06,61.17,61.06,61.15,22269.0
2025-05-05 10:30:00,61.15,61.19,61.11,61.17,28605.0,61.15,61.19,61.11,61.17,28605.0
2025-05-05 10:35:00,61.16,61.32,61.15,61.31,27081.0,61.16,61.32,61.15,61.31,27081.0
2025-05-05 10:40:00,61.29,61.33,61.22,61.22,19536.0,61.29,61.33,61.22,61.22,19536.0
2025-05-05 10:45:00,61.24,61.24,61.18,61.19,8050.0,61.24,61.24,61.18,61.19,8050.0
2025-05-05 10:50:00,61.18,61.28,61.18,61.28,9058.0,61.18,61.28,61.18,61.28,9058.0
2025-05-05 10:55:00,61.28,61.33,61.27,61.33,5910.0,61.28,61.33,61.27,61.33,5910.0
2025-05-05 11:00:00,61.32,61.4,61.32,61.4,5353.0,61.32,61.4,61.32,61.4,5353.0
2025-05-05 11:05:00,61.38,61.4,61.34,61.34,11363.0,61.38,61.4,61.34,61.34,11363.0
2025-05-05 11:10:00,61.32,61.36,61.31,61.31,11272.0,61.32,61.36,61.31,61.31,11272.0
2025-05-05 11:15:00,61.3,61.3,61.26,61.3,7152.0,61.3,61.3,61.26,61.3,7152.0
2025-05-05 11:20:00,61.29,61.33,61.27,61.28,10734.0,61.29,61.33,61.27,61.28,10734.0
2025-05-05 11:25:00,61.27,61.27,61.2,61.22,7073.0,61.27,61.27,61.2,61.22,7073.0
2025-05-05 11:30:00,61.22,61.24,61.19,61.2,6439.0,61.22,61.24,61.19,61.2,6439.0
2025-05-05 11:35:00,61.2,61.25,61.19,61.2,12411.0,61.2,61.25,61.19,61.2,12411.0
2025-05-05 11:40:00,61.21,61.27,61.19,61.23,4392.0,61.21,61.27,61.19,61.23,4392.0
2025-05-05 11:45:00,61.23,61.31,61.23,61.29,8555.0,61.23,61.31,61.23,61.29,8555.0
2025-05-05 11:50:00,61.3,61.39,61.29,61.38,6395.0,61.3,61.39,61.29,61.38,6395.0
2025-05-05 11:55:00,61.38,61.39,61.35,61.36,4608.0,61.38,61.39,61.35,61.36,4608.0
2025-05-05 12:00:00,61.36,61.39,61.34,61.39,7868.0,61.36,61.39,61.34,61.39,7868.0
2025-05-05 12:05:00,61.38,61.41,61.34,61.35,7760.0,61.38,61.41,61.34,61.35,7760.0
2025-05-05 12:10:00,61.35,61.41,61.35,61.37,7099.0,61.35,61.41,61.35,61.37,7099.0
2025-05-05 12:15:00,61.36,61.38,61.34,61.35,6517.0,61.36,61.38,61.34,61.35,6517.0
2025-05-05 12:20:00,61.36,61.39,61.29,61.31,13687.0,61.36,61.39,61.29,61.31,13687.0
2025-05-05 12:25:00,61.31,61.36,61.28,61.35,9755.0,61.31,61.36,61.28,61.35,9755.0
2025-05-05 12:30:00,61.35,61.35,61.31,61.32,5128.0,61.35,61.35,61.31,61.32,5128.0
2025-05-05 12:35:00,61.3,61.3,61.28,61.29,6399.0,61.3,61.3,61.28,61.29,6399.0
2025-05-05 12:40:00,61.3,61.3,61.22,61.26,8223.0,61.3,61.3,61.22,61.26,8223.0
2025-05-05 12:45:00,61.24,61.27,61.23,61.27,7883.0,61.24,61.27,61.23,61.27,7883.0
2025-05-05 12:50:00,61.28,61.28,61.21,61.21,5632.0,61.28,61.28,61.21,61.21,5632.0
2025-05-05 12:55:00,61.22,61.22,61.14,61.19,5269.0,61.22,61.22,61.14,61.19,5269.0
2025-05-05 13:00:00,61.19,61.19,61.1,61.13,4188.0,61.19,61.19,61.1,61.13,4188.0
2025-05-05 13:05:00,61.13,61.13,61.1,61.11,7510.0,61.13,61.13,61.1,61.11,7510.0
2025-05-05 13:10:00,61.12,61.13,61.06,61.08,7819.0,61.12,61.13,61.06,61.08,7819.0
2025-05-05 13:15:00,61.06,61.08,61.02,61.08,7094.0,61.06,61.08,61.02,61.08,7094.0
2025-05-05 13:20:00,61.08,61.08,61.03,61.06,5429.0,61.08,61.08,61.03,61.06,5429.0
2025-05-05 13:25:00,61.06,61.09,61.03,61.05,3995.0,61.06,61.09,61.03,61.05,3995.0
2025-05-05 13:30:00,61.03,61.13,61.03,61.09,8273.0,61.03,61.13,61.03,61.09,8273.0
2025-05-05 13:35:00,61.09,61.14,61.09,61.12,10017.0,61.09,61.14,61.09,61.12,10017.0
2025-05-05 13:40:00,61.13,61.15,61.09,61.09,9014.0,61.13,61.15,61.09,61.09,9014.0
2025-05-05 13:45:00,61.1,61.15,61.09,61.14,4620.0,61.1,61.15,61.09,61.14,4620.0
2025-05-05 13:50:00,61.12,61.16,61.11,61.15,12966.0,61.12,61.16,61.11,61.15,12966.0
2025-05-05 13:55:00,61.16,61.18,61.14,61.18,6752.0,61.16,61.18,61.14,61.18,6752.0
2025-05-05 14:00:00,61.18,61.22,61.17,61.21,7032.0,61.18,61.22,61.17,61.21,7032.0
2025-05-05 14:05:00,61.22,61.24,61.15,61.16,8714.0,61.22,61.24,61.15,61.16,8714.0
2025-05-05 14:10:00,61.16,61.19,61.14,61.18,9879.0,61.16,61.19,61.14,61.18,9879.0
2025-05-05 14:15:00,61.18,61.21,61.16,61.21,8367.0,61.18,61.21,61.16,61.21,8367.0
2025-05-05 14:20:00,61.2,61.22,61.18,61.21,6725.0,61.2,61.22,61.18,61.21,6725.0
2025-05-05 14:25:00,61.21,61.23,61.19,61.23,6855.0,61.21,61.23,61.19,61.23,6855.0
2025-05-05 14:30:00,61.22,61.25,61.22,61.25,8547.0,61.22,61.25,61.22,61.25,8547.0
2025-05-05 14:35:00,61.25,61.28,61.21,61.26,23838.0,61.25,61.28,61.21,61.26,23838.0
2025-05-05 14:40:00,61.27,61.29,61.26,61.28,9302.0,61.27,61.29,61.26,61.28,9302.0
2025-05-05 14:45:00,61.28,61.31,61.26,61.3,13519.0,61.28,61.31,61.26,61.3,13519.0
2025-05-05 14:50:00,61.31,61.34,61.3,61.34,12233.0,61.31,61.34,61.3,61.34,12233.0
2025-05-05 14:55:00,61.33,61.33,61.26,61.29,20053.0,61.33,61.33,61.26,61.29,20053.0
2025-05-05 15:00:00,61.28,61.28,61.18,61.21,23198.0,61.28,61.28,61.18,61.21,23198.0
2025-05-05 15:05:00,61.22,61.23,61.19,61.21,6670.0,61.22,61.23,61.19,61.21,6670.0
2025-05-05 15:10:00,61.2,61.22,61.16,61.2,14445.0,61.2,61.22,61.16,61.2,14445.0
2025-05-05 15:15:00,61.2,61.23,61.18,61.19,15740.0,61.2,61.23,61.18,61.19,15740.0
2025-05-05 15:20:00,61.19,61.19,61.12,61.12,10035.0,61.19,61.19,61.12,61.12,10035.0
2025-05-05 15:25:00,61.12,61.14,61.1,61.11,16297.0,61.12,61.14,61.1,61.11,16297.0
2025-05-05 15:30:00,61.1,61.13,61.09,61.09,12847.0,61.1,61.13,61.09,61.09,12847.0
2025-05-05 15:35:00,61.09,61.13,61.08,61.1,20891.0,61.09,61.13,61.08,61.1,20891.0
2025-05-05 15:40:00,61.11,61.12,61.05,61.07,9333.0,61.11,61.12,61.05,61.07,9333.0
2025-05-05 15:45:00,61.05,61.09,61.02,61.02,18476.0,61.05,61.09,61.02,61.02,18476.0
2025-05-05 15:50:00,61.03,61.06,60.96,61.0,45771.0,61.03,61.06,60.96,61.0,45771.0
2025-05-05 15:55:00,60.99,61.09,60.96,61.04,154075.0,60.99,61.09,60.96,61.04,154075.0
2025-05-06 09:30:00,60.63,60.81,60.36,60.67,38177.0,60.63,60.81,60.36,60.67,38177.0
2025-05-06 09:35:00,60.57,60.82,60.54,60.69,11786.0,60.57,60.82,60.54,60.69,11786.0
2025-05-06 09:40:00,60.66,60.72,60.63,60.68,6617.0,60.66,60.72,60.63,60.68,6617.0
2025-05-06 09:45:00,60.65,60.73,60.54,60.6,70359.0,60.65,60.73,60.54,60.6,70359.0
2025-05-06 09:50:00,60.61,60.63,60.51,60.56,14768.0,60.61,60.63,60.51,60.56,14768.0
2025-05-06 09:55:00,60.58,60.59,60.45,60.52,10272.0,60.58,60.59,60.45,60.52,10272.0
2025-05-06 10:00:00,60.5,60.56,60.44,60.49,26256.0,60.5,60.56,60.44,60.49,26256.0
2025-05-06 10:05:00,60.52,60.61,60.49,60.6,9541.0,60.52,60.61,60.49,60.6,9541.0
2025-05-06 10:10:00,60.59,60.72,60.59,60.67,26969.0,60.59,60.72,60.59,60.67,26969.0
2025-05-06 10:15:00,60.68,60.8,60.65,60.77,12705.0,60.68,60.8,60.65,60.77,12705.0
2025-05-06 10:20:00,60.79,60.89,60.77,60.82,29588.0,60.79,60.89,60.77,60.82,29588.0
2025-05-06 10:25:00,60.83,60.9,60.82,60.89,6151.0,60.83,60.9,60.82,60.89,6151.0
2025-05-06 10:30:00,60.89,60.91,60.83,60.89,12926.0,60.89,60.91,60.83,60.89,12926.0
2025-05-06 10:35:00,60.89,60.89,60.82,60.87,6850.0,60.89,60.89,60.82,60.87,6850.0
2025-05-06 10:40:00,60.87,60.89,60.84,60.88,13930.0,60.87,60.89,60.84,60.88,13930.0
2025-05-06 10:45:00,60.89,60.97,60.87,60.87,21351.0,60.89,60.97,60.87,60.87,21351.0
2025-05-06 10:50:00,60.87,60.88,60.77,60.8,10497.0,60.87,60.88,60.77,60.8,10497.0
2025-05-06 10:55:00,60.78,60.83,60.77,60.82,5008.0,60.78,60.83,60.77,60.82,5008.0
2025-05-06 11:00:00,60.82,60.92,60.81,60.88,14024.0,60.82,60.92,60.81,60.88,14024.0
2025-05-06 11:05:00,60.88,60.92,60.82,60.82,9837.0,60.88,60.92,60.82,60.82,9837.0
2025-05-06 11:10:00,60.83,60.9,60.82,60.89,6128.0,60.83,60.9,60.82,60.89,6128.0
2025-05-06 11:15:00,60.89,60.95,60.88,60.95,5399.0,60.89,60.95,60.88,60.95,5399.0
2025-05-06 11:20:00,60.95,60.98,60.93,60.93,13612.0,60.95,60.98,60.93,60.93,13612.0
2025-05-06 11:25:00,60.92,60.92,60.86,60.88,6952.0,60.92,60.92,60.86,60.88,6952.0
2025-05-06 11:30:00,60.88,60.9,60.82,60.9,6677.0,60.88,60.9,60.82,60.9,6677.0
2025-05-06 11:35:00,60.9,60.9,60.83,60.84,11095.0,60.9,60.9,60.83,60.84,11095.0
2025-05-06 11:40:00,60.85,60.86,60.74,60.75,6195.0,60.85,60.86,60.74,60.75,6195.0
2025-05-06 11:45:00,60.75,60.78,60.72,60.74,3900.0,60.75,60.78,60.72,60.74,3900.0
2025-05-06 11:50:00,60.75,60.75,60.67,60.69,9497.0,60.75,60.75,60.67,60.69,9497.0
2025-05-06 11:55:00,60.7,60.72,60.67,60.69,6260.0,60.7,60.72,60.67,60.69,6260.0
2025-05-06 12:00:00,60.69,60.71,60.64,60.69,8119.0,60.69,60.71,60.64,60.69,8119.0
2025-05-06 12:05:00,60.67,60.7,60.59,60.6,10924.0,60.67,60.7,60.59,60.6,10924.0
2025-05-06 12:10:00,60.61,60.88,60.59,60.88,31561.0,60.61,60.88,60.59,60.88,31561.0
2025-05-06 12:15:00,60.85,60.85,60.78,60.82,9418.0,60.85,60.85,60.78,60.82,9418.0
2025-05-06 12:20:00,60.82,60.82,60.64,60.67,44333.0,60.82,60.82,60.64,60.67,44333.0
2025-05-06 12:25:00,60.67,60.69,60.61,60.62,6447.0,60.67,60.69,60.61,60.62,6447.0
2025-05-06 12:30:00,60.62,60.69,60.62,60.66,9308.0,60.62,60.69,60.62,60.66,9308.0
2025-05-06 12:35:00,60.66,60.71,60.64,60.66,5985.0,60.66,60.71,60.64,60.66,5985.0
2025-05-06 12:40:00,60.65,60.68,60.56,60.57,13918.0,60.65,60.68,60.56,60.57,13918.0
2025-05-06 12:45:00,60.55,60.56,60.52,60.52,17814.0,60.55,60.56,60.52,60.52,17814.0
2025-05-06 12:50:00,60.51,60.51,60.46,60.5,13224.0,60.51,60.51,60.46,60.5,13224.0
2025-05-06 12:55:00,60.5,60.51,60.45,60.45,5168.0,60.5,60.51,60.45,60.45,5168.0
2025-05-06 13:00:00,60.46,60.56,60.46,60.52,7505.0,60.46,60.56,60.46,60.52,7505.0
2025-05-06 13:05:00,60.52,60.61,60.52,60.6,13465.0,60.52,60.61,60.52,60.6,13465.0
2025-05-06 13:10:00,60.59,60.66,60.58,60.66,7608.0,60.59,60.66,60.58,60.66,7608.0
2025-05-06 13:15:00,60.64,60.68,60.63,60.65,8546.0,60.64,60.68,60.63,60.65,8546.0
2025-05-06 13:20:00,60.64,60.64,60.58,60.58,9558.0,60.64,60.64,60.58,60.58,9558.0
2025-05-06 13:25:00,60.57,60.61,60.54,60.56,5625.0,60.57,60.61,60.54,60.56,5625.0
2025-05-06 13:30:00,60.57,60.6,60.56,60.6,4097.0,60.57,60.6,60.56,60.6,4097.0
2025-05-06 13:35:00,60.6,60.61,60.52,60.53,6069.0,60.6,60.61,60.52,60.53,6069.0
2025-05-06 13:40:00,60.52,60.53,60.49,60.5,12450.0,60.52,60.53,60.49,60.5,12450.0
2025-05-06 13:45:00,60.5,60.5,60.45,60.47,4865.0,60.5,60.5,60.45,60.47,4865.0
2025-05-06 13:50:00,60.46,60.52,60.44,60.51,7966.0,60.46,60.52,60.44,60.51,7966.0
2025-05-06 13:55:00,60.52,60.52,60.47,60.48,6648.0,60.52,60.52,60.47,60.48,6648.0
2025-05-06 14:00:00,60.48,60.62,60.47,60.61,32619.0,60.48,60.62,60.47,60.61,32619.0
2025-05-06 14:05:00,60.61,60.61,60.53,60.58,11997.0,60.61,60.61,60.53,60.58,11997.0
2025-05-06 14:10:00,60.58,60.58,60.51,60.55,6503.0,60.58,60.58,60.51,60.55,6503.0
2025-05-06 14:15:00,60.56,60.61,60.55,60.6,4788.0,60.56,60.61,60.55,60.6,4788.0
2025-05-06 14:20:00,60.61,60.66,60.61,60.65,10214.0,60.61,60.66,60.61,60.65,10214.0
2025-05-06 14:25:00,60.66,60.71,60.66,60.71,6385.0,60.66,60.71,60.66,60.71,6385.0
2025-05-06 14:30:00,60.71,60.72,60.69,60.7,7834.0,60.71,60.72,60.69,60.7,7834.0
2025-05-06 14:35:00,60.69,60.7,60.67,60.69,10235.0,60.69,60.7,60.67,60.69,10235.0
2025-05-06 14:40:00,60.69,60.75,60.68,60.69,10651.0,60.69,60.75,60.68,60.69,10651.0
2025-05-06 14:45:00,60.69,60.72,60.68,60.72,7071.0,60.69,60.72,60.68,60.72,7071.0
2025-05-06 14:50:00,60.71,60.75,60.67,60.74,7188.0,60.71,60.75,60.67,60.74,7188.0
2025-05-06 14:55:00,60.74,60.81,60.74,60.81,20342.0,60.74,60.81,60.74,60.81,20342.0
2025-05-06 15:00:00,60.8,60.83,60.77,60.77,12692.0,60.8,60.83,60.77,60.77,12692.0
2025-05-06 15:05:00,60.77,60.77,60.67,60.71,9762.0,60.77,60.77,60.67,60.71,9762.0
2025-05-06 15:10:00,60.7,60.71,60.64,60.71,14998.0,60.7,60.71,60.64,60.71,14998.0
2025-05-06 15:15:00,60.71,60.74,60.69,60.69,16784.0,60.71,60.74,60.69,60.69,16784.0
2025-05-06 15:20:00,60.68,60.73,60.68,60.72,12245.0,60.68,60.73,60.68,60.72,12245.0
2025-05-06 15:25:00,60.73,60.77,60.73,60.75,9575.0,60.73,60.77,60.73,60.75,9575.0
2025-05-06 15:30:00,60.75,60.79,60.73,60.77,11668.0,60.75,60.79,60.73,60.77,11668.0
2025-05-06 15:35:00,60.8,60.8,60.72,60.72,21312.0,60.8,60.8,60.72,60.72,21312.0
2025-05-06 15:40:00,60.73,60.8,60.73,60.79,9716.0,60.73,60.8,60.73,60.79,9716.0
2025-05-06 15:45:00,60.79,60.81,60.77,60.81,18506.0,60.79,60.81,60.77,60.81,18506.0
2025-05-06 15:50:00,60.81,60.83,60.75,60.8,56882.0,60.81,60.83,60.75,60.8,56882.0
2025-05-06 15:55:00,60.81,60.91,60.76,60.78,213237.0,60.81,60.91,60.76,60.78,213237.0
2025-05-07 09:30:00,60.94,61.19,60.84,60.95,65442.0,60.94,61.19,60.84,60.95,65442.0
2025-05-07 09:35:00,60.93,60.96,60.83,60.84,8174.0,60.93,60.96,60.83,60.84,8174.0
2025-05-07 09:40:00,60.8,61.02,60.79,60.98,25776.0,60.8,61.02,60.79,60.98,25776.0
2025-05-07 09:45:00,60.98,61.03,60.89,60.97,31617.0,60.98,61.03,60.89,60.97,31617.0
2025-05-07 09:50:00,60.99,61.16,60.99,61.16,20544.0,60.99,61.16,60.99,61.16,20544.0
2025-05-07 09:55:00,61.15,61.29,61.12,61.18,36010.0,61.15,61.29,61.12,61.18,36010.0
2025-05-07 10:00:00,61.19,61.22,61.13,61.16,15460.0,61.19,61.22,61.13,61.16,15460.0
2025-05-07 10:05:00,61.16,61.17,61.07,61.07,26808.0,61.16,61.17,61.07,61.07,26808.0
2025-05-07 10:10:00,61.08,61.24,61.06,61.23,44018.0,61.08,61.24,61.06,61.23,44018.0
2025-05-07 10:15:00,61.24,61.33,61.19,61.31,19391.0,61.24,61.33,61.19,61.31,19391.0
2025-05-07 10:20:00,61.32,61.33,61.24,61.32,17248.0,61.32,61.33,61.24,61.32,17248.0
2025-05-07 10:25:00,61.31,61.42,61.3,61.31,22494.0,61.31,61.42,61.3,61.31,22494.0
2025-05-07 10:30:00,61.33,61.33,61.2,61.23,5732.0,61.33,61.33,61.2,61.23,5732.0
2025-05-07 10:35:00,61.22,61.3,61.2,61.26,15729.0,61.22,61.3,61.2,61.26,15729.0
2025-05-07 10:40:00,61.27,61.3,61.22,61.24,6099.0,61.27,61.3,61.22,61.24,6099.0
2025-05-07 10:45:00,61.26,61.26,61.18,61.19,10678.0,61.26,61.26,61.18,61.19,10678.0
2025-05-07 10:50:00,61.18,61.21,61.08,61.08,15294.0,61.18,61.21,61.08,61.08,15294.0
2025-05-07 10:55:00,61.08,61.1,61.04,61.09,14866.0,61.08,61.1,61.04,61.09,14866.0
2025-05-07 11:00:00,61.07,61.1,60.99,61.07,13246.0,61.07,61.1,60.99,61.07,13246.0
2025-05-07 11:05:00,61.07,61.11,61.05,61.08,10137.0,61.07,61.11,61.05,61.08,10137.0
2025-05-07 11:10:00,61.1,61.12,61.05,61.07,7880.0,61.1,61.12,61.05,61.07,7880.0
2025-05-07 11:15:00,61.07,61.18,61.06,61.16,16919.0,61.07,61.18,61.06,61.16,16919.0
2025-05-07 11:20:00,61.16,61.23,61.15,61.22,11089.0,61.16,61.23,61.15,61.22,11089.0
2025-05-07 11:25:00,61.23,61.24,61.16,61.19,10381.0,61.23,61.24,61.16,61.19,10381.0
2025-05-07 11:30:00,61.18,61.23,61.16,61.21,8842.0,61.18,61.23,61.16,61.21,8842.0
2025-05-07 11:35:00,61.22,61.31,61.21,61.3,15670.0,61.22,61.31,61.21,61.3,15670.0
2025-05-07 11:40:00,61.29,61.34,61.26,61.34,12936.0,61.29,61.34,61.26,61.34,12936.0
2025-05-07 11:45:00,61.33,61.35,61.26,61.28,11306.0,61.33,61.35,61.26,61.28,11306.0
2025-05-07 11:50:00,61.27,61.38,61.25,61.38,11962.0,61.27,61.38,61.25,61.38,11962.0
2025-05-07 11:55:00,61.38,61.45,61.37,61.45,13876.0,61.38,61.45,61.37,61.45,13876.0
2025-05-07 12:00:00,61.44,61.46,61.41,61.44,7579.0,61.44,61.46,61.41,61.44,7579.0
2025-05-07 12:05:00,61.45,61.53,61.43,61.53,16905.0,61.45,61.53,61.43,61.53,16905.0
2025-05-07 12:10:00,61.53,61.53,61.44,61.48,39858.0,61.53,61.53,61.44,61.48,39858.0
2025-05-07 12:15:00,61.47,61.58,61.47,61.57,17416.0,61.47,61.58,61.47,61.57,17416.0
2025-05-07 12:20:00,61.58,61.58,61.46,61.48,8780.0,61.58,61.58,61.46,61.48,8780.0
2025-05-07 12:25:00,61.46,61.47,61.3,61.32,9632.0,61.46,61.47,61.3,61.32,9632.0
2025-05-07 12:30:00,61.33,61.38,61.33,61.37,7546.0,61.33,61.38,61.33,61.37,7546.0
2025-05-07 12:35:00,61.37,61.42,61.37,61.41,6789.0,61.37,61.42,61.37,61.41,6789.0
2025-05-07 12:40:00,61.42,61.51,61.42,61.51,7942.0,61.42,61.51,61.42,61.51,7942.0
2025-05-07 12:45:00,61.51,61.52,61.47,61.5,16017.0,61.51,61.52,61.47,61.5,16017.0
2025-05-07 12:50:00,61.51,61.54,61.48,61.52,7994.0,61.51,61.54,61.48,61.52,7994.0
2025-05-07 12:55:00,61.54,61.6,61.52,61.58,34928.0,61.54,61.6,61.52,61.58,34928.0
2025-05-07 13:00:00,61.58,61.68,61.57,61.65,15070.0,61.58,61.68,61.57,61.65,15070.0
2025-05-07 13:05:00,61.65,61.66,61.63,61.64,3603.0,61.65,61.66,61.63,61.64,3603.0
2025-05-07 13:10:00,61.64,61.73,61.63,61.71,6563.0,61.64,61.73,61.63,61.71,6563.0
2025-05-07 13:15:00,61.71,61.71,61.62,61.65,5817.0,61.71,61.71,61.62,61.65,5817.0
2025-05-07 13:20:00,61.63,61.67,61.6,61.67,6700.0,61.63,61.67,61.6,61.67,6700.0
2025-05-07 13:25:00,61.68,61.68,61.59,61.6,14188.0,61.68,61.68,61.59,61.6,14188.0
2025-05-07 13:30:00,61.6,61.63,61.6,61.61,11632.0,61.6,61.63,61.6,61.61,11632.0
2025-05-07 13:35:00,61.61,61.61,61.48,61.49,25535.0,61.61,61.61,61.48,61.49,25535.0
2025-05-07 13:40:00,61.48,61.5,61.46,61.46,6087.0,61.48,61.5,61.46,61.46,6087.0
2025-05-07 13:45:00,61.47,61.5,61.47,61.5,5582.0,61.47,61.5,61.47,61.5,5582.0
2025-05-07 13:50:00,61.5,61.51,61.31,61.36,20559.0,61.5,61.51,61.31,61.36,20559.0
2025-05-07 13:55:00,61.35,61.39,61.28,61.29,16329.0,61.35,61.39,61.28,61.29,16329.0
2025-05-07 14:00:00,61.29,61.38,61.19,61.36,28118.0,61.29,61.38,61.19,61.36,28118.0
2025-05-07 14:05:00,61.35,61.35,60.99,61.1,18201.0,61.35,61.35,60.99,61.1,18201.0
2025-05-07 14:10:00,61.11,61.15,61.01,61.02,13154.0,61.11,61.15,61.01,61.02,13154.0
2025-05-07 14:15:00,61.0,61.07,60.98,61.06,11897.0,61.0,61.07,60.98,61.06,11897.0
2025-05-07 14:20:00,61.06,61.14,61.04,61.08,16365.0,61.06,61.14,61.04,61.08,16365.0
2025-05-07 14:25:00,61.08,61.18,61.07,61.15,9088.0,61.08,61.18,61.07,61.15,9088.0
2025-05-07 14:30:00,61.15,61.29,61.09,61.26,14625.0,61.15,61.29,61.09,61.26,14625.0
2025-05-07 14:35:00,61.28,61.36,61.22,61.32,20123.0,61.28,61.36,61.22,61.32,20123.0
2025-05-07 14:40:00,61.32,61.35,61.28,61.29,19129.0,61.32,61.35,61.28,61.29,19129.0
2025-05-07 14:45:00,61.3,61.31,61.06,61.14,15635.0,61.3,61.31,61.06,61.14,15635.0
2025-05-07 14:50:00,61.15,61.2,61.08,61.15,13127.0,61.15,61.2,61.08,61.15,13127.0
2025-05-07 14:55:00,61.17,61.46,61.16,61.4,26519.0,61.17,61.46,61.16,61.4,26519.0
2025-05-07 15:00:00,61.42,61.43,61.31,61.34,18660.0,61.42,61.43,61.31,61.34,18660.0
2025-05-07 15:05:00,61.32,61.34,61.27,61.32,15714.0,61.32,61.34,61.27,61.32,15714.0
2025-05-07 15:10:00,61.33,61.33,61.18,61.26,15733.0,61.33,61.33,61.18,61.26,15733.0
2025-05-07 15:15:00,61.27,61.3,61.14,61.27,20905.0,61.27,61.3,61.14,61.27,20905.0
2025-05-07 15:20:00,61.27,61.29,61.15,61.15,23817.0,61.27,61.29,61.15,61.15,23817.0
2025-05-07 15:25:00,61.14,61.16,61.0,61.03,35300.0,61.14,61.16,61.0,61.03,35300.0
2025-05-07 15:30:00,61.0,61.04,60.93,60.94,27011.0,61.0,61.04,60.93,60.94,27011.0
2025-05-07 15:35:00,60.94,61.05,60.92,60.97,20067.0,60.94,61.05,60.92,60.97,20067.0
2025-05-07 15:40:00,60.98,61.51,60.97,61.35,92173.0,60.98,61.51,60.97,61.35,92173.0
2025-05-07 15:45:00,61.36,61.43,61.16,61.18,65767.0,61.36,61.43,61.16,61.18,65767.0
2025-05-07 15:50:00,61.17,61.24,61.02,61.16,97583.0,61.17,61.24,61.02,61.16,97583.0
2025-05-07 15:55:00,61.17,61.33,61.13,61.27,247012.0,61.17,61.33,61.13,61.27,247012.0
2025-05-08 09:30:00,61.45,61.65,61.27,61.41,60669.0,61.45,61.65,61.27,61.41,60669.0
2025-05-08 09:35:00,61.43,61.46,61.25,61.28,23688.0,61.43,61.46,61.25,61.28,23688.0
2025-05-08 09:40:00,61.28,61.4,61.25,61.28,18371.0,61.28,61.4,61.25,61.28,18371.0
2025-05-08 09:45:00,61.27,61.34,61.22,61.33,41462.0,61.27,61.34,61.22,61.33,41462.0
2025-05-08 09:50:00,61.34,61.53,61.31,61.44,23402.0,61.34,61.53,61.31,61.44,23402.0
2025-05-08 09:55:00,61.45,61.5,61.33,61.36,18343.0,61.45,61.5,61.33,61.36,18343.0
2025-05-08 10:00:00,61.37,61.45,61.31,61.4,48357.0,61.37,61.45,61.31,61.4,48357.0
2025-05-08 10:05:00,61.39,61.47,61.35,61.4,27698.0,61.39,61.47,61.35,61.4,27698.0
2025-05-08 10:10:00,61.39,61.4,61.29,61.32,13980.0,61.39,61.4,61.29,61.32,13980.0
2025-05-08 10:15:00,61.33,61.46,61.31,61.46,12187.0,61.33,61.46,61.31,61.46,12187.0
2025-05-08 10:20:00,61.45,61.51,61.39,61.42,20983.0,61.45,61.51,61.39,61.42,20983.0
2025-05-08 10:25:00,61.43,61.59,61.41,61.56,11236.0,61.43,61.59,61.41,61.56,11236.0
2025-05-08 10:30:00,61.57,61.62,61.52,61.58,12080.0,61.57,61.62,61.52,61.58,12080.0
2025-05-08 10:35:00,61.58,61.59,61.51,61.52,15157.0,61.58,61.59,61.51,61.52,15157.0
2025-05-08 10:40:00,61.51,61.66,61.5,61.66,7617.0,61.51,61.66,61.5,61.66,7617.0
2025-05-08 10:45:00,61.66,61.66,61.54,61.55,10048.0,61.66,61.66,61.54,61.55,10048.0
2025-05-08 10:50:00,61.55,61.6,61.39,61.45,16885.0,61.55,61.6,61.39,61.45,16885.0
2025-05-08 10:55:00,61.43,61.49,61.37,61.44,14837.0,61.43,61.49,61.37,61.44,14837.0
2025-05-08 11:00:00,61.42,61.47,61.34,61.36,12024.0,61.42,61.47,61.34,61.36,12024.0
2025-05-08 11:05:00,61.35,61.48,61.34,61.47,18605.0,61.35,61.48,61.34,61.47,18605.0
2025-05-08 11:10:00,61.47,61.54,61.47,61.54,16281.0,61.47,61.54,61.47,61.54,16281.0
2025-05-08 11:15:00,61.55,61.68,61.53,61.65,19948.0,61.55,61.68,61.53,61.65,19948.0
2025-05-08 11:20:00,61.65,61.75,61.64,61.73,23711.0,61.65,61.75,61.64,61.73,23711.0
2025-05-08 11:25:00,61.74,61.83,61.7,61.74,23152.0,61.74,61.83,61.7,61.74,23152.0
2025-05-08 11:30:00,61.74,61.81,61.7,61.8,9662.0,61.74,61.81,61.7,61.8,9662.0
2025-05-08 11:35:00,61.81,61.88,61.78,61.88,9557.0,61.81,61.88,61.78,61.88,9557.0
2025-05-08 11:40:00,61.9,62.11,61.9,62.07,17687.0,61.9,62.11,61.9,62.07,17687.0
2025-05-08 11:45:00,62.08,62.22,62.08,62.19,14056.0,62.08,62.22,62.08,62.19,14056.0
2025-05-08 11:50:00,62.2,62.23,62.07,62.12,22242.0,62.2,62.23,62.07,62.12,22242.0
2025-05-08 11:55:00,62.11,62.12,62.04,62.1,8671.0,62.11,62.12,62.04,62.1,8671.0
2025-05-08 12:00:00,62.1,62.15,62.09,62.15,12060.0,62.1,62.15,62.09,62.15,12060.0
2025-05-08 12:05:00,62.13,62.14,62.07,62.09,6794.0,62.13,62.14,62.07,62.09,6794.0
2025-05-08 12:10:00,62.11,62.17,62.08,62.16,7212.0,62.11,62.17,62.08,62.16,7212.0
2025-05-08 12:15:00,62.17,62.19,62.11,62.12,11576.0,62.17,62.19,62.11,62.12,11576.0
2025-05-08 12:20:00,62.12,62.14,62.07,62.08,7734.0,62.12,62.14,62.07,62.08,7734.0
2025-05-08 12:25:00,62.09,62.14,62.08,62.11,8296.0,62.09,62.14,62.08,62.11,8296.0
2025-05-08 12:30:00,62.11,62.14,62.06,62.06,10001.0,62.11,62.14,62.06,62.06,10001.0
2025-05-08 12:35:00,62.05,62.11,62.03,62.09,9497.0,62.05,62.11,62.03,62.09,9497.0
2025-05-08 12:40:00,62.08,62.16,62.06,62.15,17024.0,62.08,62.16,62.06,62.15,17024.0
2025-05-08 12:45:00,62.15,62.18,62.13,62.17,9219.0,62.15,62.18,62.13,62.17,9219.0
2025-05-08 12:50:00,62.16,62.2,62.14,62.18,27482.0,62.16,62.2,62.14,62.18,27482.0
2025-05-08 12:55:00,62.18,62.23,62.17,62.19,17304.0,62.18,62.23,62.17,62.19,17304.0
2025-05-08 13:00:00,62.2,62.21,62.1,62.1,9734.0,62.2,62.21,62.1,62.1,9734.0
2025-05-08 13:05:00,62.09,62.13,62.07,62.07,8164.0,62.09,62.13,62.07,62.07,8164.0
2025-05-08 13:10:00,62.06,62.11,62.03,62.08,8454.0,62.06,62.11,62.03,62.08,8454.0
2025-05-08 13:15:00,62.09,62.12,62.07,62.09,8798.0,62.09,62.12,62.07,62.09,8798.0
2025-05-08 13:20:00,62.09,62.13,62.06,62.12,11686.0,62.09,62.13,62.06,62.12,11686.0
2025-05-08 13:25:00,62.12,62.12,62.07,62.1,13040.0,62.12,62.12,62.07,62.1,13040.0
2025-05-08 13:30:00,62.1,62.11,62.02,62.02,13087.0,62.1,62.11,62.02,62.02,13087.0
2025-05-08 13:35:00,62.01,62.11,62.0,62.08,10416.0,62.01,62.11,62.0,62.08,10416.0
2025-05-08 13:40:00,62.09,62.13,62.05,62.1,12202.0,62.09,62.13,62.05,62.1,12202.0
2025-05-08 13:45:00,62.09,62.09,62.05,62.08,10210.0,62.09,62.09,62.05,62.08,10210.0
2025-05-08 13:50:00,62.08,62.11,62.06,62.09,7118.0,62.08,62.11,62.06,62.09,7118.0
2025-05-08 13:55:00,62.09,62.09,61.96,61.98,11812.0,62.09,62.09,61.96,61.98,11812.0
2025-05-08 14:00:00,61.97,61.98,61.9,61.91,12836.0,61.97,61.98,61.9,61.91,12836.0
2025-05-08 14:05:00,61.91,61.96,61.91,61.96,14415.0,61.91,61.96,61.91,61.96,14415.0
2025-05-08 14:10:00,61.97,62.03,61.97,62.02,19333.0,61.97,62.03,61.97,62.02,19333.0
2025-05-08 14:15:00,62.01,62.12,62.01,62.09,29551.0,62.01,62.12,62.01,62.09,29551.0
2025-05-08 14:20:00,62.1,62.11,62.02,62.03,6991.0,62.1,62.11,62.02,62.03,6991.0
2025-05-08 14:25:00,62.03,62.15,62.03,62.12,13506.0,62.03,62.15,62.03,62.12,13506.0
2025-05-08 14:30:00,62.12,62.27,62.11,62.26,32286.0,62.12,62.27,62.11,62.26,32286.0
2025-05-08 14:35:00,62.26,62.28,62.19,62.27,71262.0,62.26,62.28,62.19,62.27,71262.0
2025-05-08 14:40:00,62.27,62.29,62.23,62.27,24330.0,62.27,62.29,62.23,62.27,24330.0
2025-05-08 14:45:00,62.27,62.35,62.26,62.32,17233.0,62.27,62.35,62.26,62.32,17233.0
2025-05-08 14:50:00,62.31,62.31,62.25,62.26,24221.0,62.31,62.31,62.25,62.26,24221.0
2025-05-08 14:55:00,62.26,62.26,62.2,62.22,17239.0,62.26,62.26,62.2,62.22,17239.0
2025-05-08 15:00:00,62.21,62.22,62.15,62.18,20550.0,62.21,62.22,62.15,62.18,20550.0
2025-05-08 15:05:00,62.18,62.18,62.13,62.13,33533.0,62.18,62.18,62.13,62.13,33533.0
2025-05-08 15:10:00,62.13,62.15,62.12,62.15,12477.0,62.13,62.15,62.12,62.15,12477.0
2025-05-08 15:15:00,62.14,62.15,62.1,62.14,17828.0,62.14,62.15,62.1,62.14,17828.0
2025-05-08 15:20:00,62.14,62.25,62.14,62.18,24709.0,62.14,62.25,62.14,62.18,24709.0
2025-05-08 15:25:00,62.17,62.22,62.14,62.18,13752.0,62.17,62.22,62.14,62.18,13752.0
2025-05-08 15:30:00,62.19,62.2,62.12,62.14,20826.0,62.19,62.2,62.12,62.14,20826.0
2025-05-08 15:35:00,62.13,62.13,62.06,62.07,28156.0,62.13,62.13,62.06,62.07,28156.0
2025-05-08 15:40:00,62.08,62.08,61.98,62.0,21850.0,62.08,62.08,61.98,62.0,21850.0
2025-05-08 15:45:00,62.0,62.0,61.88,61.97,56054.0,62.0,62.0,61.88,61.97,56054.0
2025-05-08 15:50:00,61.96,61.99,61.84,61.92,93743.0,61.96,61.99,61.84,61.92,93743.0
2025-05-08 15:55:00,61.93,61.94,61.75,61.77,226425.0,61.93,61.94,61.75,61.77,226425.0
2025-05-09 09:30:00,61.82,62.06,61.61,61.69,47099.0,61.82,62.06,61.61,61.69,47099.0
2025-05-09 09:35:00,61.64,61.67,61.54,61.57,16121.0,61.64,61.67,61.54,61.57,16121.0
2025-05-09 09:40:00,61.52,61.58,61.39,61.58,16510.0,61.52,61.58,61.39,61.58,16510.0
2025-05-09 09:45:00,61.58,61.69,61.53,61.65,11551.0,61.58,61.69,61.53,61.65,11551.0
2025-05-09 09:50:00,61.66,61.67,61.56,61.65,10252.0,61.66,61.67,61.56,61.65,10252.0
2025-05-09 09:55:00,61.67,61.73,61.61,61.72,19713.0,61.67,61.73,61.61,61.72,19713.0
2025-05-09 10:00:00,61.71,61.72,61.6,61.63,26701.0,61.71,61.72,61.6,61.63,26701.0
2025-05-09 10:05:00,61.64,61.69,61.58,61.63,14294.0,61.64,61.69,61.58,61.63,14294.0
2025-05-09 10:10:00,61.63,61.64,61.45,61.5,27205.0,61.63,61.64,61.45,61.5,27205.0
2025-05-09 10:15:00,61.51,61.54,61.43,61.43,14335.0,61.51,61.54,61.43,61.43,14335.0
2025-05-09 10:20:00,61.37,61.4,61.35,61.37,7170.0,61.37,61.4,61.35,61.37,7170.0
2025-05-09 10:25:00,61.38,61.4,61.27,61.3,12962.0,61.38,61.4,61.27,61.3,12962.0
2025-05-09 10:30:00,61.3,61.34,61.27,61.27,15542.0,61.3,61.34,61.27,61.27,15542.0
2025-05-09 10:35:00,61.27,61.29,61.22,61.24,16433.0,61.27,61.29,61.22,61.24,16433.0
2025-05-09 10:40:00,61.24,61.37,61.24,61.35,16488.0,61.24,61.37,61.24,61.35,16488.0
2025-05-09 10:45:00,61.36,61.38,61.31,61.36,14766.0,61.36,61.38,61.31,61.36,14766.0
2025-05-09 10:50:00,61.34,61.38,61.27,61.33,15554.0,61.34,61.38,61.27,61.33,15554.0
2025-05-09 10:55:00,61.33,61.42,61.33,61.37,7182.0,61.33,61.42,61.33,61.37,7182.0
2025-05-09 11:00:00,61.35,61.4,61.34,61.39,9110.0,61.35,61.4,61.34,61.39,9110.0
2025-05-09 11:05:00,61.38,61.39,61.37,61.38,3710.0,61.38,61.39,61.37,61.38,3710.0
2025-05-09 11:10:00,61.38,61.38,61.29,61.32,12033.0,61.38,61.38,61.29,61.32,12033.0
2025-05-09 11:15:00,61.32,61.36,61.29,61.36,24091.0,61.32,61.36,61.29,61.36,24091.0
2025-05-09 11:20:00,61.35,61.36,61.29,61.36,25650.0,61.35,61.36,61.29,61.36,25650.0
2025-05-09 11:25:00,61.37,61.44,61.34,61.43,9504.0,61.37,61.44,61.34,61.43,9504.0
2025-05-09 11:30:00,61.43,61.44,61.38,61.43,8066.0,61.43,61.44,61.38,61.43,8066.0
2025-05-09 11:35:00,61.46,61.48,61.43,61.45,12279.0,61.46,61.48,61.43,61.45,12279.0
2025-05-09 11:40:00,61.45,61.46,61.4,61.46,5323.0,61.45,61.46,61.4,61.46,5323.0
2025-05-09 11:45:00,61.45,61.5,61.43,61.46,16971.0,61.45,61.5,61.43,61.46,16971.0
2025-05-09 11:50:00,61.47,61.56,61.47,61.55,13512.0,61.47,61.56,61.47,61.55,13512.0
2025-05-09 11:55:00,61.54,61.56,61.49,61.54,14809.0,61.54,61.56,61.49,61.54,14809.0
2025-05-09 12:00:00,61.55,61.55,61.36,61.36,12462.0,61.55,61.55,61.36,61.36,12462.0
2025-05-09 12:05:00,61.36,61.4,61.33,61.35,13921.0,61.36,61.4,61.33,61.35,13921.0
2025-05-09 12:10:00,61.36,61.37,61.27,61.36,7351.0,61.36,61.37,61.27,61.36,7351.0
2025-05-09 12:15:00,61.37,61.4,61.35,61.37,13313.0,61.37,61.4,61.35,61.37,13313.0
2025-05-09 12:20:00,61.38,61.41,61.36,61.39,8321.0,61.38,61.41,61.36,61.39,8321.0
2025-05-09 12:25:00,61.38,61.38,61.34,61.35,6356.0,61.38,61.38,61.34,61.35,6356.0
2025-05-09 12:30:00,61.35,61.39,61.33,61.35,12106.0,61.35,61.39,61.33,61.35,12106.0
2025-05-09 12:35:00,61.37,61.45,61.37,61.41,19607.0,61.37,61.45,61.37,61.41,19607.0
2025-05-09 12:40:00,61.4,61.47,61.39,61.42,10910.0,61.4,61.47,61.39,61.42,10910.0
2025-05-09 12:45:00,61.43,61.43,61.33,61.35,7201.0,61.43,61.43,61.33,61.35,7201.0
2025-05-09 12:50:00,61.35,61.4,61.33,61.4,7436.0,61.35,61.4,61.33,61.4,7436.0
2025-05-09 12:55:00,61.41,61.43,61.36,61.37,7232.0,61.41,61.43,61.36,61.37,7232.0
2025-05-09 13:00:00,61.36,61.38,61.33,61.34,10316.0,61.36,61.38,61.33,61.34,10316.0
2025-05-09 13:05:00,61.34,61.39,61.32,61.39,5277.0,61.34,61.39,61.32,61.39,5277.0
2025-05-09 13:10:00,61.4,61.43,61.33,61.33,13019.0,61.4,61.43,61.33,61.33,13019.0
2025-05-09 13:15:00,61.34,61.43,61.34,61.41,6785.0,61.34,61.43,61.34,61.41,6785.0
2025-05-09 13:20:00,61.41,61.5,61.34,61.47,23891.0,61.41,61.5,61.34,61.47,23891.0
2025-05-09 13:25:00,61.51,61.53,61.47,61.49,6568.0,61.51,61.53,61.47,61.49,6568.0
2025-05-09 13:30:00,61.5,61.5,61.44,61.49,7709.0,61.5,61.5,61.44,61.49,7709.0
2025-05-09 13:35:00,61.5,61.56,61.49,61.55,10203.0,61.5,61.56,61.49,61.55,10203.0
2025-05-09 13:40:00,61.55,61.61,61.54,61.57,10033.0,61.55,61.61,61.54,61.57,10033.0
2025-05-09 13:45:00,61.59,61.62,61.59,61.62,9570.0,61.59,61.62,61.59,61.62,9570.0
2025-05-09 13:50:00,61.61,61.62,61.56,61.59,6553.0,61.61,61.62,61.56,61.59,6553.0
2025-05-09 13:55:00,61.58,61.61,61.57,61.58,9025.0,61.58,61.61,61.57,61.58,9025.0
2025-05-09 14:00:00,61.58,61.6,61.56,61.56,4750.0,61.58,61.6,61.56,61.56,4750.0
2025-05-09 14:05:00,61.57,61.62,61.56,61.58,10762.0,61.57,61.62,61.56,61.58,10762.0
2025-05-09 14:10:00,61.58,61.6,61.57,61.59,7002.0,61.58,61.6,61.57,61.59,7002.0
2025-05-09 14:15:00,61.58,61.58,61.46,61.48,12712.0,61.58,61.58,61.46,61.48,12712.0
2025-05-09 14:20:00,61.48,61.51,61.45,61.48,11345.0,61.48,61.51,61.45,61.48,11345.0
2025-05-09 14:25:00,61.48,61.49,61.46,61.47,5289.0,61.48,61.49,61.46,61.47,5289.0
2025-05-09 14:30:00,61.47,61.51,61.46,61.5,6008.0,61.47,61.51,61.46,61.5,6008.0
2025-05-09 14:35:00,61.51,61.53,61.48,61.5,6355.0,61.51,61.53,61.48,61.5,6355.0
2025-05-09 14:40:00,61.5,61.53,61.49,61.52,4936.0,61.5,61.53,61.49,61.52,4936.0
2025-05-09 14:45:00,61.51,61.63,61.5,61.62,28998.0,61.51,61.63,61.5,61.62,28998.0
2025-05-09 14:50:00,61.63,61.65,61.6,61.65,16488.0,61.63,61.65,61.6,61.65,16488.0
2025-05-09 14:55:00,61.65,61.67,61.62,61.66,17796.0,61.65,61.67,61.62,61.66,17796.0
2025-05-09 15:00:00,61.65,61.66,61.61,61.64,17227.0,61.65,61.66,61.61,61.64,17227.0
2025-05-09 15:05:00,61.64,61.76,61.64,61.75,55206.0,61.64,61.76,61.64,61.75,55206.0
2025-05-09 15:10:00,61.74,61.77,61.65,61.68,16267.0,61.74,61.77,61.65,61.68,16267.0
2025-05-09 15:15:00,61.69,61.69,61.63,61.66,5101.0,61.69,61.69,61.63,61.66,5101.0
2025-05-09 15:20:00,61.65,61.65,61.61,61.63,11714.0,61.65,61.65,61.61,61.63,11714.0
2025-05-09 15:25:00,61.62,61.62,61.58,61.59,10168.0,61.62,61.62,61.58,61.59,10168.0
2025-05-09 15:30:00,61.59,61.62,61.53,61.58,37271.0,61.59,61.62,61.53,61.58,37271.0
2025-05-09 15:35:00,61.59,61.6,61.5,61.53,20839.0,61.59,61.6,61.5,61.53,20839.0
2025-05-09 15:40:00,61.52,61.57,61.51,61.55,18538.0,61.52,61.57,61.51,61.55,18538.0
2025-05-09 15:45:00,61.56,61.56,61.48,61.49,21649.0,61.56,61.56,61.48,61.49,21649.0
2025-05-09 15:50:00,61.5,61.64,61.49,61.63,77925.0,61.5,61.64,61.49,61.63,77925.0
2025-05-09 15:55:00,61.62,61.62,61.51,61.52,160628.0,61.62,61.62,61.51,61.52,160628.0
2025-05-12 09:30:00,62.66,62.71,61.83,61.83,108003.0,62.66,62.71,61.83,61.83,108003.0
2025-05-12 09:35:00,61.79,62.03,61.7,61.99,43759.0,61.79,62.03,61.7,61.99,43759.0
2025-05-12 09:40:00,61.97,62.14,61.92,62.04,32685.0,61.97,62.14,61.92,62.04,32685.0
2025-05-12 09:45:00,62.04,62.19,61.96,62.1,45717.0,62.04,62.19,61.96,62.1,45717.0
2025-05-12 09:50:00,62.09,62.29,62.09,62.17,39113.0,62.09,62.29,62.09,62.17,39113.0
2025-05-12 09:55:00,62.15,62.16,61.96,61.97,23407.0,62.15,62.16,61.96,61.97,23407.0
2025-05-12 10:00:00,61.98,61.99,61.63,61.68,30875.0,61.98,61.99,61.63,61.68,30875.0
2025-05-12 10:05:00,61.68,61.75,61.63,61.7,28382.0,61.68,61.75,61.63,61.7,28382.0
2025-05-12 10:10:00,61.71,61.95,61.7,61.93,29493.0,61.71,61.95,61.7,61.93,29493.0
2025-05-12 10:15:00,61.94,61.99,61.91,61.93,26375.0,61.94,61.99,61.91,61.93,26375.0
2025-05-12 10:20:00,61.92,61.93,61.8,61.84,27952.0,61.92,61.93,61.8,61.84,27952.0
2025-05-12 10:25:00,61.85,61.86,61.69,61.79,21029.0,61.85,61.86,61.69,61.79,21029.0
2025-05-12 10:30:00,61.77,61.77,61.65,61.69,27559.0,61.77,61.77,61.65,61.69,27559.0
2025-05-12 10:35:00,61.68,61.79,61.66,61.79,24723.0,61.68,61.79,61.66,61.79,24723.0
2025-05-12 10:40:00,61.77,61.91,61.75,61.91,24006.0,61.77,61.91,61.75,61.91,24006.0
2025-05-12 10:45:00,61.91,61.93,61.85,61.9,21556.0,61.91,61.93,61.85,61.9,21556.0
2025-05-12 10:50:00,61.9,61.95,61.89,61.91,10511.0,61.9,61.95,61.89,61.91,10511.0
2025-05-12 10:55:00,61.91,61.92,61.75,61.75,20032.0,61.91,61.92,61.75,61.75,20032.0
2025-05-12 11:00:00,61.75,61.82,61.68,61.68,80669.0,61.75,61.82,61.68,61.68,80669.0
2025-05-12 11:05:00,61.69,61.69,61.57,61.59,18408.0,61.69,61.69,61.57,61.59,18408.0
2025-05-12 11:10:00,61.59,61.62,61.52,61.55,54513.0,61.59,61.62,61.52,61.55,54513.0
2025-05-12 11:15:00,61.55,61.58,61.5,61.53,9090.0,61.55,61.58,61.5,61.53,9090.0
2025-05-12 11:20:00,61.52,61.52,61.37,61.43,16402.0,61.52,61.52,61.37,61.43,16402.0
2025-05-12 11:25:00,61.45,61.57,61.42,61.53,24972.0,61.45,61.57,61.42,61.53,24972.0
2025-05-12 11:30:00,61.52,61.58,61.52,61.56,14596.0,61.52,61.58,61.52,61.56,14596.0
2025-05-12 11:35:00,61.57,61.57,61.47,61.5,21067.0,61.57,61.57,61.47,61.5,21067.0
2025-05-12 11:40:00,61.5,61.55,61.47,61.52,20051.0,61.5,61.55,61.47,61.52,20051.0
2025-05-12 11:45:00,61.51,61.58,61.5,61.57,15677.0,61.51,61.58,61.5,61.57,15677.0
2025-05-12 11:50:00,61.57,61.58,61.51,61.54,15109.0,61.57,61.58,61.51,61.54,15109.0
2025-05-12 11:55:00,61.54,61.59,61.53,61.54,20553.0,61.54,61.59,61.53,61.54,20553.0
2025-05-12 12:00:00,61.54,61.6,61.51,61.6,22961.0,61.54,61.6,61.51,61.6,22961.0
2025-05-12 12:05:00,61.59,61.65,61.59,61.65,22440.0,61.59,61.65,61.59,61.65,22440.0
2025-05-12 12:10:00,61.65,61.67,61.6,61.64,27359.0,61.65,61.67,61.6,61.64,27359.0
2025-05-12 12:15:00,61.64,61.7,61.62,61.65,20649.0,61.64,61.7,61.62,61.65,20649.0
2025-05-12 12:20:00,61.65,61.75,61.63,61.74,11049.0,61.65,61.75,61.63,61.74,11049.0
2025-05-12 12:25:00,61.73,61.73,61.65,61.65,22553.0,61.73,61.73,61.65,61.65,22553.0
2025-05-12 12:30:00,61.66,61.7,61.65,61.7,9294.0,61.66,61.7,61.65,61.7,9294.0
2025-05-12 12:35:00,61.7,61.73,61.68,61.73,12607.0,61.7,61.73,61.68,61.73,12607.0
2025-05-12 12:40:00,61.73,61.77,61.72,61.74,15555.0,61.73,61.77,61.72,61.74,15555.0
2025-05-12 12:45:00,61.74,61.8,61.73,61.78,12734.0,61.74,61.8,61.73,61.78,12734.0
2025-05-12 12:50:00,61.77,61.85,61.76,61.85,13239.0,61.77,61.85,61.76,61.85,13239.0
2025-05-12 12:55:00,61.85,61.9,61.84,61.87,17378.0,61.85,61.9,61.84,61.87,17378.0
2025-05-12 13:00:00,61.86,61.92,61.85,61.92,11573.0,61.86,61.92,61.85,61.92,11573.0
2025-05-12 13:05:00,61.93,61.99,61.9,61.97,13731.0,61.93,61.99,61.9,61.97,13731.0
2025-05-12 13:10:00,61.97,61.97,61.91,61.92,10120.0,61.97,61.97,61.91,61.92,10120.0
2025-05-12 13:15:00,61.92,61.95,61.9,61.93,11987.0,61.92,61.95,61.9,61.93,11987.0
2025-05-12 13:20:00,61.93,61.95,61.89,61.94,44273.0,61.93,61.95,61.89,61.94,44273.0
2025-05-12 13:25:00,61.92,61.95,61.89,61.9,22196.0,61.92,61.95,61.89,61.9,22196.0
2025-05-12 13:30:00,61.91,61.96,61.9,61.93,11553.0,61.91,61.96,61.9,61.93,11553.0
2025-05-12 13:35:00,61.93,61.98,61.92,61.98,13585.0,61.93,61.98,61.92,61.98,13585.0
2025-05-12 13:40:00,61.97,61.99,61.93,61.98,11453.0,61.97,61.99,61.93,61.98,11453.0
2025-05-12 13:45:00,61.99,62.04,61.96,62.01,18294.0,61.99,62.04,61.96,62.01,18294.0
2025-05-12 13:50:00,62.02,62.06,62.01,62.04,9375.0,62.02,62.06,62.01,62.04,9375.0
2025-05-12 13:55:00,62.05,62.05,62.0,62.01,11315.0,62.05,62.05,62.0,62.01,11315.0
2025-05-12 14:00:00,62.0,62.1,62.0,62.1,11296.0,62.0,62.1,62.0,62.1,11296.0
2025-05-12 14:05:00,62.1,62.13,62.05,62.13,16311.0,62.1,62.13,62.05,62.13,16311.0
2025-05-12 14:10:00,62.13,62.13,62.07,62.12,14804.0,62.13,62.13,62.07,62.12,14804.0
2025-05-12 14:15:00,62.12,62.16,62.1,62.15,13884.0,62.12,62.16,62.1,62.15,13884.0
2025-05-12 14:20:00,62.16,62.18,62.1,62.12,29052.0,62.16,62.18,62.1,62.12,29052.0
2025-05-12 14:25:00,62.12,62.12,62.07,62.11,39996.0,62.12,62.12,62.07,62.11,39996.0
2025-05-12 14:30:00,62.11,62.17,62.1,62.16,12808.0,62.11,62.17,62.1,62.16,12808.0
2025-05-12 14:35:00,62.16,62.2,62.14,62.15,11343.0,62.16,62.2,62.14,62.15,11343.0
2025-05-12 14:40:00,62.14,62.17,62.1,62.12,15724.0,62.14,62.17,62.1,62.12,15724.0
2025-05-12 14:45:00,62.12,62.12,62.07,62.08,11586.0,62.12,62.12,62.07,62.08,11586.0
2025-05-12 14:50:00,62.09,62.09,62.0,62.04,18947.0,62.09,62.09,62.0,62.04,18947.0
2025-05-12 14:55:00,62.05,62.08,62.02,62.03,15290.0,62.05,62.08,62.02,62.03,15290.0
2025-05-12 15:00:00,62.03,62.15,62.0,62.15,20630.0,62.03,62.15,62.0,62.15,20630.0
2025-05-12 15:05:00,62.15,62.15,62.07,62.1,43603.0,62.15,62.15,62.07,62.1,43603.0
2025-05-12 15:10:00,62.1,62.11,62.0,62.02,25479.0,62.1,62.11,62.0,62.02,25479.0
2025-05-12 15:15:00,62.01,62.06,62.01,62.02,19624.0,62.01,62.06,62.01,62.02,19624.0
2025-05-12 15:20:00,62.02,62.1,62.0,62.05,64930.0,62.02,62.1,62.0,62.05,64930.0
2025-05-12 15:25:00,62.05,62.08,62.03,62.05,21428.0,62.05,62.08,62.03,62.05,21428.0
2025-05-12 15:30:00,62.06,62.07,62.01,62.03,35591.0,62.06,62.07,62.01,62.03,35591.0
2025-05-12 15:35:00,62.02,62.03,61.95,61.98,48262.0,62.02,62.03,61.95,61.98,48262.0
2025-05-12 15:40:00,61.98,62.0,61.92,61.98,33000.0,61.98,62.0,61.92,61.98,33000.0
2025-05-12 15:45:00,61.98,61.98,61.92,61.97,43093.0,61.98,61.98,61.92,61.97,43093.0
2025-05-12 15:50:00,61.97,62.13,61.96,62.08,99554.0,61.97,62.13,61.96,62.08,99554.0
2025-05-12 15:55:00,62.08,62.18,61.99,62.16,293355.0,62.08,62.18,61.99,62.16,293355.0
2025-05-13 09:30:00,62.33,62.47,62.04,62.23,47085.0,62.33,62.47,62.04,62.23,47085.0
2025-05-13 09:35:00,62.27,62.52,62.22,62.35,21681.0,62.27,62.52,62.22,62.35,21681.0
2025-05-13 09:40:00,62.36,62.39,62.21,62.24,13167.0,62.36,62.39,62.21,62.24,13167.0
2025-05-13 09:45:00,62.22,62.22,62.11,62.21,15993.0,62.22,62.22,62.11,62.21,15993.0
2025-05-13 09:50:00,62.2,62.26,62.16,62.2,11402.0,62.2,62.26,62.16,62.2,11402.0
2025-05-13 09:55:00,62.19,62.33,62.19,62.31,18472.0,62.19,62.33,62.19,62.31,18472.0
2025-05-13 10:00:00,62.32,62.36,62.25,62.31,14723.0,62.32,62.36,62.25,62.31,14723.0
2025-05-13 10:05:00,62.29,62.38,62.26,62.38,22828.0,62.29,62.38,62.26,62.38,22828.0
2025-05-13 10:10:00,62.39,62.48,62.38,62.48,21936.0,62.39,62.48,62.38,62.48,21936.0
2025-05-13 10:15:00,62.46,62.52,62.43,62.44,27927.0,62.46,62.52,62.43,62.44,27927.0
2025-05-13 10:20:00,62.44,62.46,62.32,62.34,47661.0,62.44,62.46,62.32,62.34,47661.0
2025-05-13 10:25:00,62.33,62.43,62.31,62.32,37383.0,62.33,62.43,62.31,62.32,37383.0
2025-05-13 10:30:00,62.32,62.38,62.3,62.32,19854.0,62.32,62.38,62.3,62.32,19854.0
2025-05-13 10:35:00,62.34,62.35,62.14,62.18,52869.0,62.34,62.35,62.14,62.18,52869.0
2025-05-13 10:40:00,62.16,62.21,62.08,62.15,50687.0,62.16,62.21,62.08,62.15,50687.0
2025-05-13 10:45:00,62.15,62.24,62.13,62.2,32293.0,62.15,62.24,62.13,62.2,32293.0
2025-05-13 10:50:00,62.21,62.27,62.18,62.21,29819.0,62.21,62.27,62.18,62.21,29819.0
2025-05-13 10:55:00,62.21,62.22,62.15,62.2,49611.0,62.21,62.22,62.15,62.2,49611.0
2025-05-13 11:00:00,62.2,62.29,62.12,62.27,131997.0,62.2,62.29,62.12,62.27,131997.0
2025-05-13 11:05:00,62.27,62.3,62.23,62.3,18156.0,62.27,62.3,62.23,62.3,18156.0
2025-05-13 11:10:00,62.29,62.32,62.26,62.27,41049.0,62.29,62.32,62.26,62.27,41049.0
2025-05-13 11:15:00,62.26,62.3,62.22,62.3,28068.0,62.26,62.3,62.22,62.3,28068.0
2025-05-13 11:20:00,62.3,62.37,62.28,62.37,14901.0,62.3,62.37,62.28,62.37,14901.0
2025-05-13 11:25:00,62.38,62.48,62.35,62.37,24347.0,62.38,62.48,62.35,62.37,24347.0
2025-05-13 11:30:00,62.37,62.54,62.35,62.51,29631.0,62.37,62.54,62.35,62.51,29631.0
2025-05-13 11:35:00,62.51,62.56,62.5,62.54,13714.0,62.51,62.56,62.5,62.54,13714.0
2025-05-13 11:40:00,62.54,62.58,62.51,62.57,13980.0,62.54,62.58,62.51,62.57,13980.0
2025-05-13 11:45:00,62.57,62.64,62.54,62.58,14667.0,62.57,62.64,62.54,62.58,14667.0
2025-05-13 11:50:00,62.58,62.59,62.45,62.45,31602.0,62.58,62.59,62.45,62.45,31602.0
2025-05-13 11:55:00,62.45,62.54,62.45,62.47,29681.0,62.45,62.54,62.45,62.47,29681.0
2025-05-13 12:00:00,62.48,62.51,62.44,62.49,13056.0,62.48,62.51,62.44,62.49,13056.0
2025-05-13 12:05:00,62.5,62.53,62.45,62.49,13315.0,62.5,62.53,62.45,62.49,13315.0
2025-05-13 12:10:00,62.47,62.58,62.45,62.57,30041.0,62.47,62.58,62.45,62.57,30041.0
2025-05-13 12:15:00,62.56,62.6,62.52,62.53,16028.0,62.56,62.6,62.52,62.53,16028.0
2025-05-13 12:20:00,62.53,62.63,62.52,62.62,29406.0,62.53,62.63,62.52,62.62,29406.0
2025-05-13 12:25:00,62.63,62.67,62.61,62.66,14766.0,62.63,62.67,62.61,62.66,14766.0
2025-05-13 12:30:00,62.66,62.69,62.64,62.69,22441.0,62.66,62.69,62.64,62.69,22441.0
2025-05-13 12:35:00,62.69,62.76,62.68,62.71,25614.0,62.69,62.76,62.68,62.71,25614.0
2025-05-13 12:40:00,62.73,62.73,62.67,62.69,14508.0,62.73,62.73,62.67,62.69,14508.0
2025-05-13 12:45:00,62.69,62.71,62.64,62.66,22859.0,62.69,62.71,62.64,62.66,22859.0
2025-05-13 12:50:00,62.66,62.66,62.61,62.64,12380.0,62.66,62.66,62.61,62.64,12380.0
2025-05-13 12:55:00,62.64,62.67,62.6,62.65,17678.0,62.64,62.67,62.6,62.65,17678.0
2025-05-13 13:00:00,62.65,62.69,62.64,62.69,18274.0,62.65,62.69,62.64,62.69,18274.0
2025-05-13 13:05:00,62.68,62.68,62.58,62.6,26190.0,62.68,62.68,62.58,62.6,26190.0
2025-05-13 13:10:00,62.6,62.63,62.58,62.61,26235.0,62.6,62.63,62.58,62.61,26235.0
2025-05-13 13:15:00,62.6,62.71,62.59,62.7,14378.0,62.6,62.71,62.59,62.7,14378.0
2025-05-13 13:20:00,62.71,62.77,62.69,62.77,13717.0,62.71,62.77,62.69,62.77,13717.0
2025-05-13 13:25:00,62.77,62.8,62.75,62.8,10700.0,62.77,62.8,62.75,62.8,10700.0
2025-05-13 13:30:00,62.8,62.91,62.8,62.9,24045.0,62.8,62.91,62.8,62.9,24045.0
2025-05-13 13:35:00,62.9,62.93,62.85,62.88,12488.0,62.9,62.93,62.85,62.88,12488.0
2025-05-13 13:40:00,62.88,62.89,62.79,62.79,16540.0,62.88,62.89,62.79,62.79,16540.0
2025-05-13 13:45:00,62.79,62.82,62.79,62.81,15184.0,62.79,62.82,62.79,62.81,15184.0
2025-05-13 13:50:00,62.81,62.84,62.71,62.74,19903.0,62.81,62.84,62.71,62.74,19903.0
2025-05-13 13:55:00,62.73,62.75,62.7,62.73,12335.0,62.73,62.75,62.7,62.73,12335.0
2025-05-13 14:00:00,62.73,62.77,62.72,62.77,23677.0,62.73,62.77,62.72,62.77,23677.0
2025-05-13 14:05:00,62.77,62.79,62.75,62.77,10096.0,62.77,62.79,62.75,62.77,10096.0
2025-05-13 14:10:00,62.77,62.88,62.76,62.85,33147.0,62.77,62.88,62.76,62.85,33147.0
2025-05-13 14:15:00,62.84,62.91,62.84,62.91,40312.0,62.84,62.91,62.84,62.91,40312.0
2025-05-13 14:20:00,62.9,62.91,62.81,62.87,19549.0,62.9,62.91,62.81,62.87,19549.0
2025-05-13 14:25:00,62.86,62.86,62.81,62.83,15582.0,62.86,62.86,62.81,62.83,15582.0
2025-05-13 14:30:00,62.83,62.84,62.79,62.8,20382.0,62.83,62.84,62.79,62.8,20382.0
2025-05-13 14:35:00,62.79,62.8,62.74,62.75,17580.0,62.79,62.8,62.74,62.75,17580.0
2025-05-13 14:40:00,62.74,62.74,62.66,62.72,30844.0,62.74,62.74,62.66,62.72,30844.0
2025-05-13 14:45:00,62.72,62.73,62.7,62.72,27359.0,62.72,62.73,62.7,62.72,27359.0
2025-05-13 14:50:00,62.72,62.75,62.71,62.73,15034.0,62.72,62.75,62.71,62.73,15034.0
2025-05-13 14:55:00,62.74,62.82,62.68,62.82,15022.0,62.74,62.82,62.68,62.82,15022.0
2025-05-13 15:00:00,62.8,62.82,62.76,62.76,16994.0,62.8,62.82,62.76,62.76,16994.0
2025-05-13 15:05:00,62.76,62.77,62.72,62.74,24633.0,62.76,62.77,62.72,62.74,24633.0
2025-05-13 15:10:00,62.73,62.77,62.73,62.76,12072.0,62.73,62.77,62.73,62.76,12072.0
2025-05-13 15:15:00,62.76,62.78,62.63,62.63,104532.0,62.76,62.78,62.63,62.63,104532.0
2025-05-13 15:20:00,62.62,62.63,62.53,62.56,20190.0,62.62,62.63,62.53,62.56,20190.0
2025-05-13 15:25:00,62.57,62.62,62.56,62.58,12256.0,62.57,62.62,62.56,62.58,12256.0
2025-05-13 15:30:00,62.57,62.59,62.54,62.54,11258.0,62.57,62.59,62.54,62.54,11258.0
2025-05-13 15:35:00,62.54,62.58,62.51,62.58,18915.0,62.54,62.58,62.51,62.58,18915.0
2025-05-13 15:40:00,62.57,62.59,62.5,62.51,20517.0,62.57,62.59,62.5,62.51,20517.0
2025-05-13 15:45:00,62.52,62.52,62.38,62.41,35437.0,62.52,62.52,62.38,62.41,35437.0
2025-05-13 15:50:00,62.42,62.51,62.42,62.44,75401.0,62.42,62.51,62.42,62.44,75401.0
2025-05-13 15:55:00,62.43,62.47,62.35,62.36,184840.0,62.43,62.47,62.35,62.36,184840.0
2025-05-14 09:30:00,62.11,62.45,62.06,62.09,74204.0,62.11,62.45,62.06,62.09,74204.0
2025-05-14 09:35:00,62.07,62.11,61.9,61.93,24204.0,62.07,62.11,61.9,61.93,24204.0
2025-05-14 09:40:00,61.95,62.01,61.79,61.8,40712.0,61.95,62.01,61.79,61.8,40712.0
2025-05-14 09:45:00,61.8,61.9,61.65,61.75,55492.0,61.8,61.9,61.65,61.75,55492.0
2025-05-14 09:50:00,61.73,61.8,61.69,61.77,24616.0,61.73,61.8,61.69,61.77,24616.0
2025-05-14 09:55:00,61.78,61.91,61.78,61.89,23226.0,61.78,61.91,61.78,61.89,23226.0
2025-05-14 10:00:00,61.89,61.97,61.84,61.94,24232.0,61.89,61.97,61.84,61.94,24232.0
2025-05-14 10:05:00,61.93,61.99,61.85,61.93,15265.0,61.93,61.99,61.85,61.93,15265.0
2025-05-14 10:10:00,61.93,62.01,61.87,62.01,17143.0,61.93,62.01,61.87,62.01,17143.0
2025-05-14 10:15:00,62.0,62.03,61.98,62.03,10703.0,62.0,62.03,61.98,62.03,10703.0
2025-05-14 10:20:00,62.03,62.09,61.99,62.04,33104.0,62.03,62.09,61.99,62.04,33104.0
2025-05-14 10:25:00,62.04,62.05,61.94,62.01,62515.0,62.04,62.05,61.94,62.01,62515.0
2025-05-14 10:30:00,62.01,62.02,61.89,61.9,78884.0,62.01,62.02,61.89,61.9,78884.0
2025-05-14 10:35:00,61.89,61.91,61.83,61.85,17098.0,61.89,61.91,61.83,61.85,17098.0
2025-05-14 10:40:00,61.85,61.87,61.83,61.86,12549.0,61.85,61.87,61.83,61.86,12549.0
2025-05-14 10:45:00,61.87,61.96,61.86,61.96,16437.0,61.87,61.96,61.86,61.96,16437.0
2025-05-14 10:50:00,61.96,61.98,61.92,61.96,21901.0,61.96,61.98,61.92,61.96,21901.0
2025-05-14 10:55:00,61.96,61.98,61.93,61.95,9131.0,61.96,61.98,61.93,61.95,9131.0
2025-05-14 11:00:00,61.95,61.95,61.8,61.82,17597.0,61.95,61.95,61.8,61.82,17597.0
2025-05-14 11:05:00,61.82,61.82,61.76,61.8,47259.0,61.82,61.82,61.76,61.8,47259.0
2025-05-14 11:10:00,61.8,61.92,61.76,61.92,24581.0,61.8,61.92,61.76,61.92,24581.0
2025-05-14 11:15:00,61.92,61.95,61.89,61.95,33609.0,61.92,61.95,61.89,61.95,33609.0
2025-05-14 11:20:00,61.96,62.11,61.96,62.08,20744.0,61.96,62.11,61.96,62.08,20744.0
2025-05-14 11:25:00,62.08,62.15,62.08,62.11,12284.0,62.08,62.15,62.08,62.11,12284.0
2025-05-14 11:30:00,62.11,62.19,62.1,62.19,9051.0,62.11,62.19,62.1,62.19,9051.0
2025-05-14 11:35:00,62.17,62.21,62.16,62.21,7668.0,62.17,62.21,62.16,62.21,7668.0
2025-05-14 11:40:00,62.2,62.25,62.19,62.24,16668.0,62.2,62.25,62.19,62.24,16668.0
2025-05-14 11:45:00,62.23,62.26,62.22,62.25,11509.0,62.23,62.26,62.22,62.25,11509.0
2025-05-14 11:50:00,62.24,62.25,62.2,62.23,11226.0,62.24,62.25,62.2,62.23,11226.0
2025-05-14 11:55:00,62.22,62.27,62.21,62.26,15299.0,62.22,62.27,62.21,62.26,15299.0
2025-05-14 12:00:00,62.26,62.27,62.22,62.26,17365.0,62.26,62.27,62.22,62.26,17365.0
2025-05-14 12:05:00,62.25,62.27,62.21,62.27,13820.0,62.25,62.27,62.21,62.27,13820.0
2025-05-14 12:10:00,62.28,62.3,62.26,62.26,11428.0,62.28,62.3,62.26,62.26,11428.0
2025-05-14 12:15:00,62.27,62.27,62.21,62.26,10531.0,62.27,62.27,62.21,62.26,10531.0
2025-05-14 12:20:00,62.26,62.28,62.23,62.28,10859.0,62.26,62.28,62.23,62.28,10859.0
2025-05-14 12:25:00,62.27,62.3,62.22,62.23,14648.0,62.27,62.3,62.22,62.23,14648.0
2025-05-14 12:30:00,62.24,62.33,62.24,62.31,8750.0,62.24,62.33,62.24,62.31,8750.0
2025-05-14 12:35:00,62.31,62.34,62.24,62.27,12051.0,62.31,62.34,62.24,62.27,12051.0
2025-05-14 12:40:00,62.27,62.28,62.21,62.25,23333.0,62.27,62.28,62.21,62.25,23333.0
2025-05-14 12:45:00,62.24,62.31,62.21,62.21,7852.0,62.24,62.31,62.21,62.21,7852.0
2025-05-14 12:50:00,62.22,62.3,62.21,62.26,15082.0,62.22,62.3,62.21,62.26,15082.0
2025-05-14 12:55:00,62.25,62.29,62.24,62.28,10491.0,62.25,62.29,62.24,62.28,10491.0
2025-05-14 13:00:00,62.27,62.29,62.25,62.27,5629.0,62.27,62.29,62.25,62.27,5629.0
2025-05-14 13:05:00,62.28,62.35,62.27,62.33,6741.0,62.28,62.35,62.27,62.33,6741.0
2025-05-14 13:10:00,62.32,62.34,62.29,62.33,6952.0,62.32,62.34,62.29,62.33,6952.0
2025-05-14 13:15:00,62.34,62.36,62.29,62.35,13470.0,62.34,62.36,62.29,62.35,13470.0
2025-05-14 13:20:00,62.35,62.35,62.28,62.33,10291.0,62.35,62.35,62.28,62.33,10291.0
2025-05-14 13:25:00,62.33,62.38,62.3,62.36,10401.0,62.33,62.38,62.3,62.36,10401.0
2025-05-14 13:30:00,62.36,62.39,62.35,62.35,6071.0,62.36,62.39,62.35,62.35,6071.0
2025-05-14 13:35:00,62.35,62.42,62.35,62.41,10549.0,62.35,62.42,62.35,62.41,10549.0
2025-05-14 13:40:00,62.42,62.45,62.4,62.41,11354.0,62.42,62.45,62.4,62.41,11354.0
2025-05-14 13:45:00,62.4,62.42,62.38,62.4,23328.0,62.4,62.42,62.38,62.4,23328.0
2025-05-14 13:50:00,62.41,62.49,62.41,62.44,12151.0,62.41,62.49,62.41,62.44,12151.0
2025-05-14 13:55:00,62.45,62.48,62.44,62.48,5184.0,62.45,62.48,62.44,62.48,5184.0
2025-05-14 14:00:00,62.47,62.48,62.43,62.45,8543.0,62.47,62.48,62.43,62.45,8543.0
2025-05-14 14:05:00,62.45,62.52,62.44,62.48,11981.0,62.45,62.52,62.44,62.48,11981.0
2025-05-14 14:10:00,62.49,62.5,62.45,62.48,5692.0,62.49,62.5,62.45,62.48,5692.0
2025-05-14 14:15:00,62.48,62.53,62.46,62.5,14341.0,62.48,62.53,62.46,62.5,14341.0
2025-05-14 14:20:00,62.49,62.49,62.44,62.46,12279.0,62.49,62.49,62.44,62.46,12279.0
2025-05-14 14:25:00,62.45,62.48,62.39,62.41,9453.0,62.45,62.48,62.39,62.41,9453.0
2025-05-14 14:30:00,62.41,62.51,62.41,62.49,25792.0,62.41,62.51,62.41,62.49,25792.0
2025-05-14 14:35:00,62.51,62.52,62.43,62.46,12073.0,62.51,62.52,62.43,62.46,12073.0
2025-05-14 14:40:00,62.47,62.5,62.46,62.47,10717.0,62.47,62.5,62.46,62.47,10717.0
2025-05-14 14:45:00,62.48,62.48,62.43,62.45,10374.0,62.48,62.48,62.43,62.45,10374.0
2025-05-14 14:50:00,62.45,62.46,62.43,62.43,9310.0,62.45,62.46,62.43,62.43,9310.0
2025-05-14 14:55:00,62.43,62.44,62.4,62.44,14253.0,62.43,62.44,62.4,62.44,14253.0
2025-05-14 15:00:00,62.45,62.46,62.41,62.41,12097.0,62.45,62.46,62.41,62.41,12097.0
2025-05-14 15:05:00,62.42,62.43,62.39,62.42,15853.0,62.42,62.43,62.39,62.42,15853.0
2025-05-14 15:10:00,62.41,62.47,62.41,62.46,19529.0,62.41,62.47,62.41,62.46,19529.0
2025-05-14 15:15:00,62.46,62.5,62.43,62.44,9801.0,62.46,62.5,62.43,62.44,9801.0
2025-05-14 15:20:00,62.44,62.45,62.35,62.39,26158.0,62.44,62.45,62.35,62.39,26158.0
2025-05-14 15:25:00,62.38,62.44,62.37,62.43,19180.0,62.38,62.44,62.37,62.43,19180.0
2025-05-14 15:30:00,62.43,62.45,62.38,62.41,15450.0,62.43,62.45,62.38,62.41,15450.0
2025-05-14 15:35:00,62.42,62.43,62.38,62.42,26960.0,62.42,62.43,62.38,62.42,26960.0
2025-05-14 15:40:00,62.42,62.45,62.38,62.41,31343.0,62.42,62.45,62.38,62.41,31343.0
2025-05-14 15:45:00,62.41,62.42,62.35,62.39,41807.0,62.41,62.42,62.35,62.39,41807.0
2025-05-14 15:50:00,62.39,62.54,62.39,62.5,81893.0,62.39,62.54,62.39,62.5,81893.0
2025-05-14 15:55:00,62.49,62.5,62.4,62.4,315357.0,62.49,62.5,62.4,62.4,315357.0
2025-05-15 09:30:00,62.42,62.53,62.24,62.4,106999.0,62.42,62.53,62.24,62.4,106999.0
2025-05-15 09:35:00,62.4,62.52,62.33,62.52,30097.0,62.4,62.52,62.33,62.52,30097.0
2025-05-15 09:40:00,62.52,62.66,62.48,62.6,23044.0,62.52,62.66,62.48,62.6,23044.0
2025-05-15 09:45:00,62.63,62.68,62.53,62.57,48016.0,62.63,62.68,62.53,62.57,48016.0
2025-05-15 09:50:00,62.57,62.69,62.52,62.66,43330.0,62.57,62.69,62.52,62.66,43330.0
2025-05-15 09:55:00,62.66,62.66,62.55,62.61,24385.0,62.66,62.66,62.55,62.61,24385.0
2025-05-15 10:00:00,62.59,62.61,62.52,62.55,33025.0,62.59,62.61,62.52,62.55,33025.0
2025-05-15 10:05:00,62.56,62.62,62.48,62.51,41280.0,62.56,62.62,62.48,62.51,41280.0
2025-05-15 10:10:00,62.51,62.61,62.46,62.61,29608.0,62.51,62.61,62.46,62.61,29608.0
2025-05-15 10:15:00,62.6,62.67,62.6,62.64,17453.0,62.6,62.67,62.6,62.64,17453.0
2025-05-15 10:20:00,62.65,62.66,62.58,62.58,16512.0,62.65,62.66,62.58,62.58,16512.0
2025-05-15 10:25:00,62.59,62.59,62.51,62.56,18611.0,62.59,62.59,62.51,62.56,18611.0
2025-05-15 10:30:00,62.56,62.56,62.3,62.32,33052.0,62.56,62.56,62.3,62.32,33052.0
2025-05-15 10:35:00,62.32,62.37,62.27,62.35,21542.0,62.32,62.37,62.27,62.35,21542.0
2025-05-15 10:40:00,62.35,62.42,62.33,62.4,19567.0,62.35,62.42,62.33,62.4,19567.0
2025-05-15 10:45:00,62.4,62.43,62.36,62.36,19720.0,62.4,62.43,62.36,62.36,19720.0
2025-05-15 10:50:00,62.34,62.37,62.3,62.36,22399.0,62.34,62.37,62.3,62.36,22399.0
2025-05-15 10:55:00,62.37,62.42,62.36,62.41,22220.0,62.37,62.42,62.36,62.41,22220.0
2025-05-15 11:00:00,62.42,62.52,62.4,62.51,31542.0,62.42,62.52,62.4,62.51,31542.0
2025-05-15 11:05:00,62.52,62.57,62.49,62.53,42385.0,62.52,62.57,62.49,62.53,42385.0
2025-05-15 11:10:00,62.54,62.6,62.53,62.57,20058.0,62.54,62.6,62.53,62.57,20058.0
2025-05-15 11:15:00,62.57,62.64,62.57,62.63,39114.0,62.57,62.64,62.57,62.63,39114.0
2025-05-15 11:20:00,62.63,62.72,62.61,62.72,25598.0,62.63,62.72,62.61,62.72,25598.0
2025-05-15 11:25:00,62.71,62.71,62.64,62.7,12222.0,62.71,62.71,62.64,62.7,12222.0
2025-05-15 11:30:00,62.69,62.76,62.68,62.75,13383.0,62.69,62.76,62.68,62.75,13383.0
2025-05-15 11:35:00,62.75,62.83,62.75,62.81,29661.0,62.75,62.83,62.75,62.81,29661.0
2025-05-15 11:40:00,62.82,62.89,62.81,62.89,10532.0,62.82,62.89,62.81,62.89,10532.0
2025-05-15 11:45:00,62.9,62.9,62.81,62.86,13057.0,62.9,62.9,62.81,62.86,13057.0
2025-05-15 11:50:00,62.85,62.87,62.81,62.87,14389.0,62.85,62.87,62.81,62.87,14389.0
2025-05-15 11:55:00,62.86,62.93,62.85,62.93,14961.0,62.86,62.93,62.85,62.93,14961.0
2025-05-15 12:00:00,62.93,62.94,62.89,62.94,14213.0,62.93,62.94,62.89,62.94,14213.0
2025-05-15 12:05:00,62.94,63.07,62.93,63.07,28770.0,62.94,63.07,62.93,63.07,28770.0
2025-05-15 12:10:00,63.06,63.07,63.04,63.05,20901.0,63.06,63.07,63.04,63.05,20901.0
2025-05-15 12:15:00,63.05,63.05,62.92,62.93,15904.0,63.05,63.05,62.92,62.93,15904.0
2025-05-15 12:20:00,62.92,62.96,62.9,62.96,9613.0,62.92,62.96,62.9,62.96,9613.0
2025-05-15 12:25:00,62.95,62.95,62.84,62.89,11177.0,62.95,62.95,62.84,62.89,11177.0
2025-05-15 12:30:00,62.89,62.89,62.77,62.82,23078.0,62.89,62.89,62.77,62.82,23078.0
2025-05-15 12:35:00,62.81,62.82,62.71,62.72,21848.0,62.81,62.82,62.71,62.72,21848.0
2025-05-15 12:40:00,62.73,62.8,62.72,62.75,45930.0,62.73,62.8,62.72,62.75,45930.0
2025-05-15 12:45:00,62.74,62.77,62.72,62.76,22962.0,62.74,62.77,62.72,62.76,22962.0
2025-05-15 12:50:00,62.77,62.8,62.75,62.77,35500.0,62.77,62.8,62.75,62.77,35500.0
2025-05-15 12:55:00,62.77,62.81,62.71,62.75,87407.0,62.77,62.81,62.71,62.75,87407.0
2025-05-15 13:00:00,62.75,62.85,62.75,62.84,19883.0,62.75,62.85,62.75,62.84,19883.0
2025-05-15 13:05:00,62.84,62.84,62.75,62.81,26001.0,62.84,62.84,62.75,62.81,26001.0
2025-05-15 13:10:00,62.8,62.85,62.78,62.83,23056.0,62.8,62.85,62.78,62.83,23056.0
2025-05-15 13:15:00,62.82,62.93,62.81,62.92,12257.0,62.82,62.93,62.81,62.92,12257.0
2025-05-15 13:20:00,62.93,62.97,62.91,62.92,18860.0,62.93,62.97,62.91,62.92,18860.0
2025-05-15 13:25:00,62.91,62.94,62.88,62.91,16749.0,62.91,62.94,62.88,62.91,16749.0
2025-05-15 13:30:00,62.91,62.91,62.85,62.85,8959.0,62.91,62.91,62.85,62.85,8959.0
2025-05-15 13:35:00,62.85,62.89,62.81,62.89,16869.0,62.85,62.89,62.81,62.89,16869.0
2025-05-15 13:40:00,62.89,62.94,62.83,62.93,13033.0,62.89,62.94,62.83,62.93,13033.0
2025-05-15 13:45:00,62.93,62.94,62.87,62.9,26153.0,62.93,62.94,62.87,62.9,26153.0
2025-05-15 13:50:00,62.91,62.92,62.86,62.87,20163.0,62.91,62.92,62.86,62.87,20163.0
2025-05-15 13:55:00,62.88,62.88,62.82,62.82,16053.0,62.88,62.88,62.82,62.82,16053.0
2025-05-15 14:00:00,62.84,62.84,62.66,62.66,51958.0,62.84,62.84,62.66,62.66,51958.0
2025-05-15 14:05:00,62.67,62.74,62.65,62.7,30463.0,62.67,62.74,62.65,62.7,30463.0
2025-05-15 14:10:00,62.7,62.72,62.65,62.65,25203.0,62.7,62.72,62.65,62.65,25203.0
2025-05-15 14:15:00,62.62,62.68,62.61,62.61,25386.0,62.62,62.68,62.61,62.61,25386.0
2025-05-15 14:20:00,62.62,62.63,62.58,62.61,25967.0,62.62,62.63,62.58,62.61,25967.0
2025-05-15 14:25:00,62.6,62.65,62.58,62.64,38574.0,62.6,62.65,62.58,62.64,38574.0
2025-05-15 14:30:00,62.64,62.73,62.63,62.72,26329.0,62.64,62.73,62.63,62.72,26329.0
2025-05-15 14:35:00,62.72,62.74,62.68,62.71,25407.0,62.72,62.74,62.68,62.71,25407.0
2025-05-15 14:40:00,62.71,62.72,62.69,62.7,26360.0,62.71,62.72,62.69,62.7,26360.0
2025-05-15 14:45:00,62.7,62.73,62.68,62.72,32946.0,62.7,62.73,62.68,62.72,32946.0
2025-05-15 14:50:00,62.72,62.77,62.7,62.73,92371.0,62.72,62.77,62.7,62.73,92371.0
2025-05-15 14:55:00,62.72,62.8,62.71,62.79,20497.0,62.72,62.8,62.71,62.79,20497.0
2025-05-15 15:00:00,62.78,62.82,62.75,62.77,26330.0,62.78,62.82,62.75,62.77,26330.0
2025-05-15 15:05:00,62.77,62.79,62.7,62.71,24835.0,62.77,62.79,62.7,62.71,24835.0
2025-05-15 15:10:00,62.71,62.74,62.7,62.72,27376.0,62.71,62.74,62.7,62.72,27376.0
2025-05-15 15:15:00,62.72,62.76,62.69,62.74,33099.0,62.72,62.76,62.69,62.74,33099.0
2025-05-15 15:20:00,62.74,62.8,62.73,62.79,43627.0,62.74,62.8,62.73,62.79,43627.0
2025-05-15 15:25:00,62.78,62.79,62.69,62.73,35908.0,62.78,62.79,62.69,62.73,35908.0
2025-05-15 15:30:00,62.73,62.83,62.73,62.81,31488.0,62.73,62.83,62.73,62.81,31488.0
2025-05-15 15:35:00,62.8,62.85,62.79,62.83,33732.0,62.8,62.85,62.79,62.83,33732.0
2025-05-15 15:40:00,62.83,62.87,62.8,62.85,50281.0,62.83,62.87,62.8,62.85,50281.0
2025-05-15 15:45:00,62.85,62.96,62.83,62.9,38580.0,62.85,62.96,62.83,62.9,38580.0
2025-05-15 15:50:00,62.91,63.04,62.9,62.95,95366.0,62.91,63.04,62.9,62.95,95366.0
2025-05-15 15:55:00,62.95,63.0,62.88,62.97,409759.0,62.95,63.0,62.88,62.97,409759.0
2025-05-16 09:30:00,63.48,63.48,62.74,62.78,350326.0,63.48,63.48,62.74,62.78,350326.0
2025-05-16 09:35:00,62.8,63.1,62.8,63.05,14260.0,62.8,63.1,62.8,63.05,14260.0
2025-05-16 09:40:00,63.05,63.09,62.99,63.06,16436.0,63.05,63.09,62.99,63.06,16436.0
2025-05-16 09:45:00,63.06,63.15,63.02,63.1,13862.0,63.06,63.15,63.02,63.1,13862.0
2025-05-16 09:50:00,63.12,63.18,63.01,63.02,36668.0,63.12,63.18,63.01,63.02,36668.0
2025-05-16 09:55:00,63.02,63.07,62.95,62.99,32283.0,63.02,63.07,62.95,62.99,32283.0
2025-05-16 10:00:00,62.98,63.12,62.87,63.12,16757.0,62.98,63.12,62.87,63.12,16757.0
2025-05-16 10:05:00,63.14,63.21,63.13,63.2,7375.0,63.14,63.21,63.13,63.2,7375.0
2025-05-16 10:10:00,63.19,63.23,63.15,63.23,34853.0,63.19,63.23,63.15,63.23,34853.0
2025-05-16 10:15:00,63.21,63.32,63.21,63.29,19740.0,63.21,63.32,63.21,63.29,19740.0
2025-05-16 10:20:00,63.28,63.38,63.27,63.37,13286.0,63.28,63.38,63.27,63.37,13286.0
2025-05-16 10:25:00,63.36,63.4,63.3,63.38,34157.0,63.36,63.4,63.3,63.38,34157.0
2025-05-16 10:30:00,63.37,63.4,63.27,63.32,82513.0,63.37,63.4,63.27,63.32,82513.0
2025-05-16 10:35:00,63.32,63.43,63.3,63.43,26805.0,63.32,63.43,63.3,63.43,26805.0
2025-05-16 10:40:00,63.43,63.47,63.41,63.46,13990.0,63.43,63.47,63.41,63.46,13990.0
2025-05-16 10:45:00,63.44,63.52,63.44,63.48,37107.0,63.44,63.52,63.44,63.48,37107.0
2025-05-16 10:50:00,63.48,63.53,63.44,63.53,15613.0,63.48,63.53,63.44,63.53,15613.0
2025-05-16 10:55:00,63.55,63.58,63.51,63.55,14104.0,63.55,63.58,63.51,63.55,14104.0
2025-05-16 11:00:00,63.55,63.58,63.51,63.53,19217.0,63.55,63.58,63.51,63.53,19217.0
2025-05-16 11:05:00,63.53,63.61,63.53,63.56,11589.0,63.53,63.61,63.53,63.56,11589.0
2025-05-16 11:10:00,63.56,63.59,63.55,63.57,11628.0,63.56,63.59,63.55,63.57,11628.0
2025-05-16 11:15:00,63.57,63.57,63.48,63.51,20412.0,63.57,63.57,63.48,63.51,20412.0
2025-05-16 11:20:00,63.51,63.53,63.46,63.48,40886.0,63.51,63.53,63.46,63.48,40886.0
2025-05-16 11:25:00,63.47,63.48,63.43,63.48,14570.0,63.47,63.48,63.43,63.48,14570.0
2025-05-16 11:30:00,63.48,63.49,63.42,63.47,21669.0,63.48,63.49,63.42,63.47,21669.0
2025-05-16 11:35:00,63.47,63.48,63.45,63.47,11572.0,63.47,63.48,63.45,63.47,11572.0
2025-05-16 11:40:00,63.47,63.52,63.44,63.47,15852.0,63.47,63.52,63.44,63.47,15852.0
2025-05-16 11:45:00,63.47,63.48,63.38,63.39,14481.0,63.47,63.48,63.38,63.39,14481.0
2025-05-16 11:50:00,63.39,63.45,63.38,63.43,11862.0,63.39,63.45,63.38,63.43,11862.0
2025-05-16 11:55:00,63.44,63.52,63.42,63.52,14880.0,63.44,63.52,63.42,63.52,14880.0
2025-05-16 12:00:00,63.53,63.6,63.52,63.6,8802.0,63.53,63.6,63.52,63.6,8802.0
2025-05-16 12:05:00,63.6,63.64,63.59,63.6,11744.0,63.6,63.64,63.59,63.6,11744.0
2025-05-16 12:10:00,63.6,63.65,63.58,63.63,24760.0,63.6,63.65,63.58,63.63,24760.0
2025-05-16 12:15:00,63.63,63.67,63.58,63.59,15826.0,63.63,63.67,63.58,63.59,15826.0
2025-05-16 12:20:00,63.6,63.66,63.59,63.64,12890.0,63.6,63.66,63.59,63.64,12890.0
2025-05-16 12:25:00,63.63,63.65,63.61,63.62,7120.0,63.63,63.65,63.61,63.62,7120.0
2025-05-16 12:30:00,63.62,63.63,63.58,63.59,6033.0,63.62,63.63,63.58,63.59,6033.0
2025-05-16 12:35:00,63.59,63.61,63.58,63.6,6730.0,63.59,63.61,63.58,63.6,6730.0
2025-05-16 12:40:00,63.61,63.62,63.53,63.54,9621.0,63.61,63.62,63.53,63.54,9621.0
2025-05-16 12:45:00,63.54,63.56,63.5,63.53,15079.0,63.54,63.56,63.5,63.53,15079.0
2025-05-16 12:50:00,63.53,63.61,63.53,63.61,26225.0,63.53,63.61,63.53,63.61,26225.0
2025-05-16 12:55:00,63.61,63.65,63.6,63.63,12738.0,63.61,63.65,63.6,63.63,12738.0
2025-05-16 13:00:00,63.62,63.69,63.61,63.66,6430.0,63.62,63.69,63.61,63.66,6430.0
2025-05-16 13:05:00,63.66,63.66,63.62,63.63,5447.0,63.66,63.66,63.62,63.63,5447.0
2025-05-16 13:10:00,63.63,63.63,63.57,63.58,10792.0,63.63,63.63,63.57,63.58,10792.0
2025-05-16 13:15:00,63.58,63.64,63.57,63.62,11279.0,63.58,63.64,63.57,63.62,11279.0
2025-05-16 13:20:00,63.62,63.69,63.6,63.66,9410.0,63.62,63.69,63.6,63.66,9410.0
2025-05-16 13:25:00,63.67,63.67,63.63,63.65,6455.0,63.67,63.67,63.63,63.65,6455.0
2025-05-16 13:30:00,63.65,63.71,63.64,63.65,8747.0,63.65,63.71,63.64,63.65,8747.0
2025-05-16 13:35:00,63.66,63.7,63.66,63.66,4486.0,63.66,63.7,63.66,63.66,4486.0
2025-05-16 13:40:00,63.66,63.66,63.63,63.64,8591.0,63.66,63.66,63.63,63.64,8591.0
2025-05-16 13:45:00,63.64,63.64,63.6,63.6,9660.0,63.64,63.64,63.6,63.6,9660.0
2025-05-16 13:50:00,63.6,63.6,63.55,63.55,10566.0,63.6,63.6,63.55,63.55,10566.0
2025-05-16 13:55:00,63.55,63.57,63.52,63.53,6522.0,63.55,63.57,63.52,63.53,6522.0
2025-05-16 14:00:00,63.53,63.56,63.52,63.55,11340.0,63.53,63.56,63.52,63.55,11340.0
2025-05-16 14:05:00,63.55,63.56,63.49,63.49,16381.0,63.55,63.56,63.49,63.49,16381.0
2025-05-16 14:10:00,63.5,63.57,63.49,63.54,14645.0,63.5,63.57,63.49,63.54,14645.0
2025-05-16 14:15:00,63.54,63.56,63.53,63.55,8562.0,63.54,63.56,63.53,63.55,8562.0
2025-05-16 14:20:00,63.55,63.61,63.54,63.6,10851.0,63.55,63.61,63.54,63.6,10851.0
2025-05-16 14:25:00,63.6,63.64,63.59,63.61,24505.0,63.6,63.64,63.59,63.61,24505.0
2025-05-16 14:30:00,63.6,63.64,63.58,63.61,11700.0,63.6,63.64,63.58,63.61,11700.0
2025-05-16 14:35:00,63.61,63.62,63.58,63.59,18782.0,63.61,63.62,63.58,63.59,18782.0
2025-05-16 14:40:00,63.59,63.64,63.58,63.64,17311.0,63.59,63.64,63.58,63.64,17311.0
2025-05-16 14:45:00,63.64,63.65,63.62,63.64,15544.0,63.64,63.65,63.62,63.64,15544.0
2025-05-16 14:50:00,63.64,63.67,63.62,63.66,27902.0,63.64,63.67,63.62,63.66,27902.0
2025-05-16 14:55:00,63.66,63.68,63.61,63.64,15365.0,63.66,63.68,63.61,63.64,15365.0
2025-05-16 15:00:00,63.64,63.64,63.58,63.59,13754.0,63.64,63.64,63.58,63.59,13754.0
2025-05-16 15:05:00,63.59,63.61,63.55,63.58,50976.0,63.59,63.61,63.55,63.58,50976.0
2025-05-16 15:10:00,63.58,63.66,63.57,63.64,16981.0,63.58,63.66,63.57,63.64,16981.0
2025-05-16 15:15:00,63.64,63.7,63.62,63.68,16428.0,63.64,63.7,63.62,63.68,16428.0
2025-05-16 15:20:00,63.68,63.68,63.64,63.67,14880.0,63.68,63.68,63.64,63.67,14880.0
2025-05-16 15:25:00,63.67,63.7,63.64,63.68,18950.0,63.67,63.7,63.64,63.68,18950.0
2025-05-16 15:30:00,63.68,63.68,63.63,63.64,21148.0,63.68,63.68,63.63,63.64,21148.0
2025-05-16 15:35:00,63.64,63.64,63.59,63.6,21449.0,63.64,63.64,63.59,63.6,21449.0
2025-05-16 15:40:00,63.59,63.64,63.58,63.61,23533.0,63.59,63.64,63.58,63.61,23533.0
2025-05-16 15:45:00,63.61,63.68,63.57,63.63,37611.0,63.61,63.68,63.57,63.63,37611.0
2025-05-16 15:50:00,63.63,63.83,63.62,63.79,90248.0,63.63,63.83,63.62,63.79,90248.0
2025-05-16 15:55:00,63.81,63.85,63.79,63.81,327684.0,63.81,63.85,63.79,63.81,327684.0
2025-05-19 09:30:00,63.46,63.61,63.35,63.5,132116.0,63.46,63.61,63.35,63.5,132116.0
2025-05-19 09:35:00,63.45,63.45,63.3,63.3,13759.0,63.45,63.45,63.3,63.3,13759.0
2025-05-19 09:40:00,63.36,63.4,63.27,63.32,30515.0,63.36,63.4,63.27,63.32,30515.0
2025-05-19 09:45:00,63.31,63.41,63.3,63.41,66185.0,63.31,63.41,63.3,63.41,66185.0
2025-05-19 09:50:00,63.4,63.52,63.39,63.42,44359.0,63.4,63.52,63.39,63.42,44359.0
2025-05-19 09:55:00,63.41,63.42,63.24,63.25,68446.0,63.41,63.42,63.24,63.25,68446.0
2025-05-19 10:00:00,63.24,63.4,63.24,63.29,81632.0,63.24,63.4,63.24,63.29,81632.0
2025-05-19 10:05:00,63.28,63.38,63.26,63.36,64910.0,63.28,63.38,63.26,63.36,64910.0
2025-05-19 10:10:00,63.36,63.41,63.34,63.4,84954.0,63.36,63.41,63.34,63.4,84954.0
2025-05-19 10:15:00,63.39,63.46,63.38,63.45,37616.0,63.39,63.46,63.38,63.45,37616.0
2025-05-19 10:20:00,63.45,63.58,63.45,63.57,93509.0,63.45,63.58,63.45,63.57,93509.0
2025-05-19 10:25:00,63.57,63.6,63.52,63.59,28221.0,63.57,63.6,63.52,63.59,28221.0
2025-05-19 10:30:00,63.57,63.57,63.48,63.53,50406.0,63.57,63.57,63.48,63.53,50406.0
2025-05-19 10:35:00,63.54,63.71,63.53,63.66,112087.0,63.54,63.71,63.53,63.66,112087.0
2025-05-19 10:40:00,63.67,63.75,63.61,63.64,92367.0,63.67,63.75,63.61,63.64,92367.0
2025-05-19 10:45:00,63.62,63.72,63.62,63.67,23837.0,63.62,63.72,63.62,63.67,23837.0
2025-05-19 10:50:00,63.67,63.77,63.61,63.61,67235.0,63.67,63.77,63.61,63.61,67235.0
2025-05-19 10:55:00,63.61,63.7,63.61,63.63,80431.0,63.61,63.7,63.61,63.63,80431.0
2025-05-19 11:00:00,63.65,63.67,63.6,63.65,37020.0,63.65,63.67,63.6,63.65,37020.0
2025-05-19 11:05:00,63.64,63.66,63.55,63.59,29975.0,63.64,63.66,63.55,63.59,29975.0
2025-05-19 11:10:00,63.59,63.7,63.58,63.65,62816.0,63.59,63.7,63.58,63.65,62816.0
2025-05-19 11:15:00,63.65,63.66,63.55,63.55,33584.0,63.65,63.66,63.55,63.55,33584.0
2025-05-19 11:20:00,63.55,63.56,63.5,63.51,21402.0,63.55,63.56,63.5,63.51,21402.0
2025-05-19 11:25:00,63.5,63.5,63.33,63.36,129562.0,63.5,63.5,63.33,63.36,129562.0
2025-05-19 11:30:00,63.35,63.49,63.34,63.4,44129.0,63.35,63.49,63.34,63.4,44129.0
2025-05-19 11:35:00,63.41,63.53,63.4,63.52,187416.0,63.41,63.53,63.4,63.52,187416.0
2025-05-19 11:40:00,63.52,63.59,63.52,63.54,24246.0,63.52,63.59,63.52,63.54,24246.0
2025-05-19 11:45:00,63.54,63.55,63.44,63.44,20435.0,63.54,63.55,63.44,63.44,20435.0
2025-05-19 11:50:00,63.44,63.5,63.4,63.49,33220.0,63.44,63.5,63.4,63.49,33220.0
2025-05-19 11:55:00,63.48,63.56,63.47,63.55,24858.0,63.48,63.56,63.47,63.55,24858.0
2025-05-19 12:00:00,63.55,63.59,63.52,63.54,39693.0,63.55,63.59,63.52,63.54,39693.0
2025-05-19 12:05:00,63.53,63.56,63.5,63.51,27614.0,63.53,63.56,63.5,63.51,27614.0
2025-05-19 12:10:00,63.51,63.51,63.42,63.43,55729.0,63.51,63.51,63.42,63.43,55729.0
2025-05-19 12:15:00,63.44,63.45,63.37,63.38,168664.0,63.44,63.45,63.37,63.38,168664.0
2025-05-19 12:20:00,63.38,63.42,63.31,63.35,91089.0,63.38,63.42,63.31,63.35,91089.0
2025-05-19 12:25:00,63.35,63.44,63.34,63.42,19789.0,63.35,63.44,63.34,63.42,19789.0
2025-05-19 12:30:00,63.42,63.43,63.35,63.41,18385.0,63.42,63.43,63.35,63.41,18385.0
2025-05-19 12:35:00,63.41,63.46,63.39,63.41,21443.0,63.41,63.46,63.39,63.41,21443.0
2025-05-19 12:40:00,63.41,63.44,63.39,63.42,16752.0,63.41,63.44,63.39,63.42,16752.0
2025-05-19 12:45:00,63.42,63.44,63.37,63.44,21424.0,63.42,63.44,63.37,63.44,21424.0
2025-05-19 12:50:00,63.44,63.51,63.43,63.51,12160.0,63.44,63.51,63.43,63.51,12160.0
2025-05-19 12:55:00,63.51,63.56,63.49,63.55,26373.0,63.51,63.56,63.49,63.55,26373.0
2025-05-19 13:00:00,63.55,63.58,63.51,63.54,24363.0,63.55,63.58,63.51,63.54,24363.0
2025-05-19 13:05:00,63.54,63.61,63.53,63.61,17737.0,63.54,63.61,63.53,63.61,17737.0
2025-05-19 13:10:00,63.61,63.62,63.57,63.61,17210.0,63.61,63.62,63.57,63.61,17210.0
2025-05-19 13:15:00,63.62,63.64,63.6,63.62,24114.0,63.62,63.64,63.6,63.62,24114.0
2025-05-19 13:20:00,63.61,63.65,63.59,63.65,17417.0,63.61,63.65,63.59,63.65,17417.0
2025-05-19 13:25:00,63.66,63.69,63.64,63.64,20015.0,63.66,63.69,63.64,63.64,20015.0
2025-05-19 13:30:00,63.64,63.7,63.61,63.7,26333.0,63.64,63.7,63.61,63.7,26333.0
2025-05-19 13:35:00,63.7,63.7,63.63,63.65,12150.0,63.7,63.7,63.63,63.65,12150.0
2025-05-19 13:40:00,63.65,63.66,63.6,63.64,43145.0,63.65,63.66,63.6,63.64,43145.0
2025-05-19 13:45:00,63.65,63.66,63.57,63.57,33950.0,63.65,63.66,63.57,63.57,33950.0
2025-05-19 13:50:00,63.57,63.59,63.54,63.56,22926.0,63.57,63.59,63.54,63.56,22926.0
2025-05-19 13:55:00,63.56,63.58,63.52,63.53,19051.0,63.56,63.58,63.52,63.53,19051.0
2025-05-19 14:00:00,63.53,63.54,63.52,63.54,23528.0,63.53,63.54,63.52,63.54,23528.0
2025-05-19 14:05:00,63.54,63.54,63.49,63.51,23596.0,63.54,63.54,63.49,63.51,23596.0
2025-05-19 14:10:00,63.5,63.51,63.45,63.48,25700.0,63.5,63.51,63.45,63.48,25700.0
2025-05-19 14:15:00,63.49,63.51,63.44,63.5,22622.0,63.49,63.51,63.44,63.5,22622.0
2025-05-19 14:20:00,63.49,63.49,63.45,63.46,15202.0,63.49,63.49,63.45,63.46,15202.0
2025-05-19 14:25:00,63.46,63.51,63.45,63.47,15527.0,63.46,63.51,63.45,63.47,15527.0
2025-05-19 14:30:00,63.47,63.5,63.45,63.48,13499.0,63.47,63.5,63.45,63.48,13499.0
2025-05-19 14:35:00,63.49,63.52,63.48,63.51,15799.0,63.49,63.52,63.48,63.51,15799.0
2025-05-19 14:40:00,63.5,63.53,63.49,63.49,15426.0,63.5,63.53,63.49,63.49,15426.0
2025-05-19 14:45:00,63.5,63.51,63.47,63.49,18012.0,63.5,63.51,63.47,63.49,18012.0
2025-05-19 14:50:00,63.49,63.52,63.48,63.52,20901.0,63.49,63.52,63.48,63.52,20901.0
2025-05-19 14:55:00,63.52,63.54,63.48,63.52,22194.0,63.52,63.54,63.48,63.52,22194.0
2025-05-19 15:00:00,63.53,63.53,63.42,63.43,19322.0,63.53,63.53,63.42,63.43,19322.0
2025-05-19 15:05:00,63.42,63.42,63.37,63.4,30274.0,63.42,63.42,63.37,63.4,30274.0
2025-05-19 15:10:00,63.39,63.39,63.35,63.38,17286.0,63.39,63.39,63.35,63.38,17286.0
2025-05-19 15:15:00,63.37,63.37,63.32,63.32,28147.0,63.37,63.37,63.32,63.32,28147.0
2025-05-19 15:20:00,63.3,63.31,63.27,63.27,20947.0,63.3,63.31,63.27,63.27,20947.0
2025-05-19 15:25:00,63.26,63.26,63.2,63.23,31942.0,63.26,63.26,63.2,63.23,31942.0
2025-05-19 15:30:00,63.23,63.29,63.21,63.27,35180.0,63.23,63.29,63.21,63.27,35180.0
2025-05-19 15:35:00,63.27,63.36,63.26,63.36,44331.0,63.27,63.36,63.26,63.36,44331.0
2025-05-19 15:40:00,63.36,63.36,63.27,63.31,38902.0,63.36,63.36,63.27,63.31,38902.0
2025-05-19 15:45:00,63.3,63.4,63.3,63.37,62948.0,63.3,63.4,63.3,63.37,62948.0
2025-05-19 15:50:00,63.37,63.5,63.36,63.39,172352.0,63.37,63.5,63.36,63.39,172352.0
2025-05-19 15:55:00,63.39,63.48,63.37,63.43,295970.0,63.39,63.48,63.37,63.43,295970.0
2025-05-20 09:30:00,63.09,63.3,62.87,62.9,52102.0,63.09,63.3,62.87,62.9,52102.0
2025-05-20 09:35:00,62.9,62.93,62.78,62.92,23873.0,62.9,62.93,62.78,62.92,23873.0
2025-05-20 09:40:00,62.92,62.96,62.82,62.89,24555.0,62.92,62.96,62.82,62.89,24555.0
2025-05-20 09:45:00,62.9,62.9,62.66,62.69,51430.0,62.9,62.9,62.66,62.69,51430.0
2025-05-20 09:50:00,62.69,62.81,62.66,62.78,16647.0,62.69,62.81,62.66,62.78,16647.0
2025-05-20 09:55:00,62.77,62.81,62.65,62.68,123158.0,62.77,62.81,62.65,62.68,123158.0
2025-05-20 10:00:00,62.67,62.69,62.62,62.62,47276.0,62.67,62.69,62.62,62.62,47276.0
2025-05-20 10:05:00,62.65,62.7,62.62,62.64,16040.0,62.65,62.7,62.62,62.64,16040.0
2025-05-20 10:10:00,62.64,62.71,62.61,62.63,29414.0,62.64,62.71,62.61,62.63,29414.0
2025-05-20 10:15:00,62.63,62.68,62.6,62.61,52757.0,62.63,62.68,62.6,62.61,52757.0
2025-05-20 10:20:00,62.61,62.62,62.48,62.49,43329.0,62.61,62.62,62.48,62.49,43329.0
2025-05-20 10:25:00,62.47,62.54,62.44,62.5,18146.0,62.47,62.54,62.44,62.5,18146.0
2025-05-20 10:30:00,62.49,62.49,62.38,62.43,93381.0,62.49,62.49,62.38,62.43,93381.0
2025-05-20 10:35:00,62.42,62.55,62.4,62.53,21233.0,62.42,62.55,62.4,62.53,21233.0
2025-05-20 10:40:00,62.55,62.58,62.53,62.56,10836.0,62.55,62.58,62.53,62.56,10836.0
2025-05-20 10:45:00,62.56,62.58,62.47,62.49,10942.0,62.56,62.58,62.47,62.49,10942.0
2025-05-20 10:50:00,62.49,62.5,62.27,62.33,104622.0,62.49,62.5,62.27,62.33,104622.0
2025-05-20 10:55:00,62.33,62.37,62.21,62.21,34807.0,62.33,62.37,62.21,62.21,34807.0
2025-05-20 11:00:00,62.22,62.31,62.19,62.29,36921.0,62.22,62.31,62.19,62.29,36921.0
2025-05-20 11:05:00,62.28,62.3,62.22,62.26,27439.0,62.28,62.3,62.22,62.26,27439.0
2025-05-20 11:10:00,62.28,62.37,62.27,62.32,20909.0,62.28,62.37,62.27,62.32,20909.0
2025-05-20 11:15:00,62.32,62.38,62.31,62.37,24750.0,62.32,62.38,62.31,62.37,24750.0
2025-05-20 11:20:00,62.35,62.38,62.29,62.3,14602.0,62.35,62.38,62.29,62.3,14602.0
2025-05-20 11:25:00,62.3,62.33,62.26,62.3,38026.0,62.3,62.33,62.26,62.3,38026.0
2025-05-20 11:30:00,62.3,62.32,62.19,62.23,24973.0,62.3,62.32,62.19,62.23,24973.0
2025-05-20 11:35:00,62.23,62.23,62.18,62.21,54853.0,62.23,62.23,62.18,62.21,54853.0
2025-05-20 11:40:00,62.2,62.2,62.07,62.07,27231.0,62.2,62.2,62.07,62.07,27231.0
2025-05-20 11:45:00,62.06,62.09,62.0,62.09,44860.0,62.06,62.09,62.0,62.09,44860.0
2025-05-20 11:50:00,62.09,62.13,62.06,62.1,28709.0,62.09,62.13,62.06,62.1,28709.0
2025-05-20 11:55:00,62.1,62.17,62.08,62.15,18983.0,62.1,62.17,62.08,62.15,18983.0
2025-05-20 12:00:00,62.16,62.18,62.1,62.12,15784.0,62.16,62.18,62.1,62.12,15784.0
2025-05-20 12:05:00,62.12,62.16,62.09,62.15,28528.0,62.12,62.16,62.09,62.15,28528.0
2025-05-20 12:10:00,62.15,62.17,62.11,62.12,26131.0,62.15,62.17,62.11,62.12,26131.0
2025-05-20 12:15:00,62.12,62.14,61.95,61.96,191567.0,62.12,62.14,61.95,61.96,191567.0
2025-05-20 12:20:00,61.96,62.05,61.95,61.98,45581.0,61.96,62.05,61.95,61.98,45581.0
2025-05-20 12:25:00,61.97,62.0,61.94,61.94,21513.0,61.97,62.0,61.94,61.94,21513.0
2025-05-20 12:30:00,61.94,61.95,61.88,61.9,38093.0,61.94,61.95,61.88,61.9,38093.0
2025-05-20 12:35:00,61.9,62.01,61.89,61.97,75448.0,61.9,62.01,61.89,61.97,75448.0
2025-05-20 12:40:00,61.97,61.98,61.87,61.9,83342.0,61.97,61.98,61.87,61.9,83342.0
2025-05-20 12:45:00,61.9,61.94,61.9,61.9,25970.0,61.9,61.94,61.9,61.9,25970.0
2025-05-20 12:50:00,61.91,61.92,61.89,61.9,14627.0,61.91,61.92,61.89,61.9,14627.0
2025-05-20 12:55:00,61.9,61.98,61.9,61.98,35927.0,61.9,61.98,61.9,61.98,35927.0
2025-05-20 13:00:00,61.98,62.04,61.97,62.01,24604.0,61.98,62.04,61.97,62.01,24604.0
2025-05-20 13:05:00,62.01,62.04,62.0,62.01,16211.0,62.01,62.04,62.0,62.01,16211.0
2025-05-20 13:10:00,62.01,62.01,61.95,62.0,26417.0,62.01,62.01,61.95,62.0,26417.0
2025-05-20 13:15:00,62.0,62.01,61.97,61.99,29960.0,62.0,62.01,61.97,61.99,29960.0
2025-05-20 13:20:00,62.0,62.0,61.96,61.96,17520.0,62.0,62.0,61.96,61.96,17520.0
2025-05-20 13:25:00,61.97,61.98,61.92,61.93,25778.0,61.97,61.98,61.92,61.93,25778.0
2025-05-20 13:30:00,61.93,61.95,61.84,61.85,29569.0,61.93,61.95,61.84,61.85,29569.0
2025-05-20 13:35:00,61.85,61.94,61.83,61.86,165576.0,61.85,61.94,61.83,61.86,165576.0
2025-05-20 13:40:00,61.86,61.87,61.81,61.84,86400.0,61.86,61.87,61.81,61.84,86400.0
2025-05-20 13:45:00,61.83,61.83,61.71,61.75,30978.0,61.83,61.83,61.71,61.75,30978.0
2025-05-20 13:50:00,61.75,61.75,61.71,61.75,27724.0,61.75,61.75,61.71,61.75,27724.0
2025-05-20 13:55:00,61.75,61.75,61.7,61.73,18874.0,61.75,61.75,61.7,61.73,18874.0
2025-05-20 14:00:00,61.72,61.73,61.66,61.66,27188.0,61.72,61.73,61.66,61.66,27188.0
2025-05-20 14:05:00,61.66,61.71,61.61,61.62,32393.0,61.66,61.71,61.61,61.62,32393.0
2025-05-20 14:10:00,61.62,61.65,61.59,61.64,23495.0,61.62,61.65,61.59,61.64,23495.0
2025-05-20 14:15:00,61.64,61.65,61.57,61.62,17387.0,61.64,61.65,61.57,61.62,17387.0
2025-05-20 14:20:00,61.61,61.61,61.5,61.59,36062.0,61.61,61.61,61.5,61.59,36062.0
2025-05-20 14:25:00,61.59,61.61,61.48,61.51,24541.0,61.59,61.61,61.48,61.51,24541.0
2025-05-20 14:30:00,61.51,61.58,61.5,61.57,64314.0,61.51,61.58,61.5,61.57,64314.0
2025-05-20 14:35:00,61.57,61.64,61.57,61.58,59864.0,61.57,61.64,61.57,61.58,59864.0
2025-05-20 14:40:00,61.57,61.72,61.54,61.72,176532.0,61.57,61.72,61.54,61.72,176532.0
2025-05-20 14:45:00,61.72,61.75,61.68,61.73,24490.0,61.72,61.75,61.68,61.73,24490.0
2025-05-20 14:50:00,61.73,61.78,61.69,61.72,25540.0,61.73,61.78,61.69,61.72,25540.0
2025-05-20 14:55:00,61.72,61.76,61.69,61.73,42215.0,61.72,61.76,61.69,61.73,42215.0
2025-05-20 15:00:00,61.73,61.73,61.58,61.61,30820.0,61.73,61.73,61.58,61.61,30820.0
2025-05-20 15:05:00,61.62,61.64,61.55,61.59,32320.0,61.62,61.64,61.55,61.59,32320.0
2025-05-20 15:10:00,61.59,61.6,61.52,61.54,35108.0,61.59,61.6,61.52,61.54,35108.0
2025-05-20 15:15:00,61.54,61.58,61.49,61.53,64075.0,61.54,61.58,61.49,61.53,64075.0
2025-05-20 15:20:00,61.53,61.54,61.47,61.47,33299.0,61.53,61.54,61.47,61.47,33299.0
2025-05-20 15:25:00,61.48,61.48,61.42,61.42,69278.0,61.48,61.48,61.42,61.42,69278.0
2025-05-20 15:30:00,61.43,61.5,61.41,61.46,126901.0,61.43,61.5,61.41,61.46,126901.0
2025-05-20 15:35:00,61.46,61.53,61.45,61.47,148240.0,61.46,61.53,61.45,61.47,148240.0
2025-05-20 15:40:00,61.47,61.48,61.41,61.46,88065.0,61.47,61.48,61.41,61.46,88065.0
2025-05-20 15:45:00,61.47,61.52,61.44,61.45,68817.0,61.47,61.52,61.44,61.45,68817.0
2025-05-20 15:50:00,61.45,61.67,61.43,61.6,285337.0,61.45,61.67,61.43,61.6,285337.0
2025-05-20 15:55:00,61.6,61.64,61.56,61.6,409259.0,61.6,61.64,61.56,61.6,409259.0
2025-05-21 09:30:00,61.26,61.29,60.89,61.23,68140.0,61.26,61.29,60.89,61.23,68140.0
2025-05-21 09:35:00,61.21,61.22,60.9,60.91,69000.0,61.21,61.22,60.9,60.91,69000.0
2025-05-21 09:40:00,60.91,61.06,60.9,60.9,44519.0,60.91,61.06,60.9,60.9,44519.0
2025-05-21 09:45:00,60.91,61.03,60.88,61.03,64873.0,60.91,61.03,60.88,61.03,64873.0
2025-05-21 09:50:00,61.03,61.2,61.02,61.18,21433.0,61.03,61.2,61.02,61.18,21433.0
2025-05-21 09:55:00,61.19,61.29,61.15,61.18,25196.0,61.19,61.29,61.15,61.18,25196.0
2025-05-21 10:00:00,61.19,61.35,61.08,61.29,96087.0,61.19,61.35,61.08,61.29,96087.0
2025-05-21 10:05:00,61.29,61.5,61.28,61.47,24210.0,61.29,61.5,61.28,61.47,24210.0
2025-05-21 10:10:00,61.48,61.49,61.35,61.37,39388.0,61.48,61.49,61.35,61.37,39388.0
2025-05-21 10:15:00,61.38,61.43,61.33,61.41,55368.0,61.38,61.43,61.33,61.41,55368.0
2025-05-21 10:20:00,61.42,61.45,61.37,61.39,32949.0,61.42,61.45,61.37,61.39,32949.0
2025-05-21 10:25:00,61.39,61.4,61.27,61.3,19495.0,61.39,61.4,61.27,61.3,19495.0
2025-05-21 10:30:00,61.3,61.32,61.24,61.28,19462.0,61.3,61.32,61.24,61.28,19462.0
2025-05-21 10:35:00,61.28,61.31,61.24,61.3,53412.0,61.28,61.31,61.24,61.3,53412.0
2025-05-21 10:40:00,61.32,61.4,61.3,61.3,49240.0,61.32,61.4,61.3,61.3,49240.0
2025-05-21 10:45:00,61.3,61.44,61.29,61.38,45355.0,61.3,61.44,61.29,61.38,45355.0
2025-05-21 10:50:00,61.37,61.41,61.27,61.29,87320.0,61.37,61.41,61.27,61.29,87320.0
2025-05-21 10:55:00,61.29,61.46,61.29,61.41,34012.0,61.29,61.46,61.29,61.41,34012.0
2025-05-21 11:00:00,61.43,61.54,61.42,61.53,32598.0,61.43,61.54,61.42,61.53,32598.0
2025-05-21 11:05:00,61.53,61.66,61.51,61.62,28201.0,61.53,61.66,61.51,61.62,28201.0
2025-05-21 11:10:00,61.63,61.63,61.52,61.54,46378.0,61.63,61.63,61.52,61.54,46378.0
2025-05-21 11:15:00,61.55,61.56,61.37,61.38,41481.0,61.55,61.56,61.37,61.38,41481.0
2025-05-21 11:20:00,61.38,61.41,61.36,61.38,23082.0,61.38,61.41,61.36,61.38,23082.0
2025-05-21 11:25:00,61.37,61.4,61.24,61.24,34182.0,61.37,61.4,61.24,61.24,34182.0
2025-05-21 11:30:00,61.23,61.25,61.19,61.23,28398.0,61.23,61.25,61.19,61.23,28398.0
2025-05-21 11:35:00,61.23,61.24,61.13,61.22,29298.0,61.23,61.24,61.13,61.22,29298.0
2025-05-21 11:40:00,61.23,61.24,61.14,61.15,19392.0,61.23,61.24,61.14,61.15,19392.0
2025-05-21 11:45:00,61.15,61.16,61.13,61.14,14190.0,61.15,61.16,61.13,61.14,14190.0
2025-05-21 11:50:00,61.14,61.22,61.11,61.2,19166.0,61.14,61.22,61.11,61.2,19166.0
2025-05-21 11:55:00,61.2,61.23,61.17,61.23,13696.0,61.2,61.23,61.17,61.23,13696.0
2025-05-21 12:00:00,61.23,61.26,61.2,61.21,16401.0,61.23,61.26,61.2,61.21,16401.0
2025-05-21 12:05:00,61.21,61.32,61.2,61.29,9855.0,61.21,61.32,61.2,61.29,9855.0
2025-05-21 12:10:00,61.28,61.3,61.22,61.27,15463.0,61.28,61.3,61.22,61.27,15463.0
2025-05-21 12:15:00,61.28,61.31,61.24,61.31,28091.0,61.28,61.31,61.24,61.31,28091.0
2025-05-21 12:20:00,61.31,61.32,61.29,61.31,8854.0,61.31,61.32,61.29,61.31,8854.0
2025-05-21 12:25:00,61.31,61.36,61.29,61.3,25253.0,61.31,61.36,61.29,61.3,25253.0
2025-05-21 12:30:00,61.29,61.39,61.28,61.37,16161.0,61.29,61.39,61.28,61.37,16161.0
2025-05-21 12:35:00,61.37,61.42,61.34,61.39,39476.0,61.37,61.42,61.34,61.39,39476.0
2025-05-21 12:40:00,61.38,61.4,61.35,61.37,17782.0,61.38,61.4,61.35,61.37,17782.0
2025-05-21 12:45:00,61.37,61.44,61.37,61.43,18201.0,61.37,61.44,61.37,61.43,18201.0
2025-05-21 12:50:00,61.44,61.48,61.44,61.47,20783.0,61.44,61.48,61.44,61.47,20783.0
2025-05-21 12:55:00,61.47,61.47,61.38,61.38,18560.0,61.47,61.47,61.38,61.38,18560.0
2025-05-21 13:00:00,61.38,61.45,61.36,61.43,26984.0,61.38,61.45,61.36,61.43,26984.0
2025-05-21 13:05:00,61.43,61.49,61.4,61.44,28329.0,61.43,61.49,61.4,61.44,28329.0
2025-05-21 13:10:00,61.43,61.45,61.38,61.39,20423.0,61.43,61.45,61.38,61.39,20423.0
2025-05-21 13:15:00,61.39,61.39,61.15,61.19,26136.0,61.39,61.39,61.15,61.19,26136.0
2025-05-21 13:20:00,61.18,61.18,61.05,61.06,27790.0,61.18,61.18,61.05,61.06,27790.0
2025-05-21 13:25:00,61.05,61.1,60.96,60.96,26132.0,61.05,61.1,60.96,60.96,26132.0
2025-05-21 13:30:00,60.95,61.07,60.88,61.03,30302.0,60.95,61.07,60.88,61.03,30302.0
2025-05-21 13:35:00,61.02,61.25,61.02,61.25,18298.0,61.02,61.25,61.02,61.25,18298.0
2025-05-21 13:40:00,61.23,61.26,61.18,61.19,18442.0,61.23,61.26,61.18,61.19,18442.0
2025-05-21 13:45:00,61.2,61.27,61.17,61.24,14339.0,61.2,61.27,61.17,61.24,14339.0
2025-05-21 13:50:00,61.22,61.31,61.2,61.25,21903.0,61.22,61.31,61.2,61.25,21903.0
2025-05-21 13:55:00,61.24,61.27,61.21,61.23,21300.0,61.24,61.27,61.21,61.23,21300.0
2025-05-21 14:00:00,61.23,61.25,61.11,61.16,24067.0,61.23,61.25,61.11,61.16,24067.0
2025-05-21 14:05:00,61.15,61.27,61.14,61.27,20741.0,61.15,61.27,61.14,61.27,20741.0
2025-05-21 14:10:00,61.27,61.27,61.14,61.23,13130.0,61.27,61.27,61.14,61.23,13130.0
2025-05-21 14:15:00,61.23,61.26,61.2,61.21,19143.0,61.23,61.26,61.2,61.21,19143.0
2025-05-21 14:20:00,61.2,61.35,61.19,61.34,23666.0,61.2,61.35,61.19,61.34,23666.0
2025-05-21 14:25:00,61.33,61.39,61.31,61.34,22471.0,61.33,61.39,61.31,61.34,22471.0
2025-05-21 14:30:00,61.33,61.4,61.31,61.39,28638.0,61.33,61.4,61.31,61.39,28638.0
2025-05-21 14:35:00,61.4,61.44,61.34,61.35,23324.0,61.4,61.44,61.34,61.35,23324.0
2025-05-21 14:40:00,61.34,61.38,61.33,61.34,28608.0,61.34,61.38,61.33,61.34,28608.0
2025-05-21 14:45:00,61.34,61.36,61.27,61.28,28546.0,61.34,61.36,61.27,61.28,28546.0
2025-05-21 14:50:00,61.27,61.28,61.18,61.18,26686.0,61.27,61.28,61.18,61.18,26686.0
2025-05-21 14:55:00,61.17,61.2,61.12,61.14,26792.0,61.17,61.2,61.12,61.14,26792.0
2025-05-21 15:00:00,61.14,61.18,61.09,61.14,24315.0,61.14,61.18,61.09,61.14,24315.0
2025-05-21 15:05:00,61.13,61.17,61.05,61.08,26351.0,61.13,61.17,61.05,61.08,26351.0
2025-05-21 15:10:00,61.08,61.17,61.04,61.14,28000.0,61.08,61.17,61.04,61.14,28000.0
2025-05-21 15:15:00,61.14,61.15,61.07,61.14,32234.0,61.14,61.15,61.07,61.14,32234.0
2025-05-21 15:20:00,61.13,61.13,60.96,60.97,83036.0,61.13,61.13,60.96,60.97,83036.0
2025-05-21 15:25:00,60.96,61.03,60.94,61.0,55531.0,60.96,61.03,60.94,61.0,55531.0
2025-05-21 15:30:00,61.0,61.07,60.98,61.01,124749.0,61.0,61.07,60.98,61.01,124749.0
2025-05-21 15:35:00,61.02,61.13,61.01,61.13,77124.0,61.02,61.13,61.01,61.13,77124.0
2025-05-21 15:40:00,61.12,61.2,61.1,61.17,88376.0,61.12,61.2,61.1,61.17,88376.0
2025-05-21 15:45:00,61.17,61.22,61.14,61.17,92789.0,61.17,61.22,61.14,61.17,92789.0
2025-05-21 15:50:00,61.17,61.33,61.13,61.13,136361.0,61.17,61.33,61.13,61.13,136361.0
2025-05-21 15:55:00,61.14,61.17,61.02,61.06,389697.0,61.14,61.17,61.02,61.06,389697.0
2025-05-22 09:30:00,60.99,61.24,60.92,61.05,58520.0,60.99,61.24,60.92,61.05,58520.0
2025-05-22 09:35:00,61.1,61.13,60.72,60.77,68669.0,61.1,61.13,60.72,60.77,68669.0
2025-05-22 09:40:00,60.77,60.89,60.75,60.86,43851.0,60.77,60.89,60.75,60.86,43851.0
2025-05-22 09:45:00,60.86,60.9,60.62,60.69,22719.0,60.86,60.9,60.62,60.69,22719.0
2025-05-22 09:50:00,60.69,60.82,60.68,60.81,14412.0,60.69,60.82,60.68,60.81,14412.0
2025-05-22 09:55:00,60.82,60.97,60.79,60.96,54344.0,60.82,60.97,60.79,60.96,54344.0
2025-05-22 10:00:00,60.97,61.07,60.97,61.03,20737.0,60.97,61.07,60.97,61.03,20737.0
2025-05-22 10:05:00,61.04,61.07,60.96,60.96,26275.0,61.04,61.07,60.96,60.96,26275.0
2025-05-22 10:10:00,60.95,60.96,60.66,60.66,28809.0,60.95,60.96,60.66,60.66,28809.0
2025-05-22 10:15:00,60.66,60.73,60.6,60.73,64705.0,60.66,60.73,60.6,60.73,64705.0
2025-05-22 10:20:00,60.73,60.75,60.62,60.64,34262.0,60.73,60.75,60.62,60.64,34262.0
2025-05-22 10:25:00,60.63,60.66,60.6,60.62,27250.0,60.63,60.66,60.6,60.62,27250.0
2025-05-22 10:30:00,60.63,60.69,60.6,60.62,62045.0,60.63,60.69,60.6,60.62,62045.0
2025-05-22 10:35:00,60.61,60.68,60.59,60.61,31259.0,60.61,60.68,60.59,60.61,31259.0
2025-05-22 10:40:00,60.61,60.7,60.6,60.65,23634.0,60.61,60.7,60.6,60.65,23634.0
2025-05-22 10:45:00,60.64,60.68,60.6,60.63,29785.0,60.64,60.68,60.6,60.63,29785.0
2025-05-22 10:50:00,60.64,60.68,60.57,60.61,44892.0,60.64,60.68,60.57,60.61,44892.0
2025-05-22 10:55:00,60.6,60.75,60.55,60.72,39820.0,60.6,60.75,60.55,60.72,39820.0
2025-05-22 11:00:00,60.72,60.79,60.72,60.79,17302.0,60.72,60.79,60.72,60.79,17302.0
2025-05-22 11:05:00,60.78,60.81,60.75,60.77,14413.0,60.78,60.81,60.75,60.77,14413.0
2025-05-22 11:10:00,60.78,60.8,60.72,60.73,11466.0,60.78,60.8,60.72,60.73,11466.0
2025-05-22 11:15:00,60.73,60.73,60.64,60.66,14861.0,60.73,60.73,60.64,60.66,14861.0
2025-05-22 11:20:00,60.65,60.75,60.64,60.75,15367.0,60.65,60.75,60.64,60.75,15367.0
2025-05-22 11:25:00,60.75,60.78,60.72,60.73,18649.0,60.75,60.78,60.72,60.73,18649.0
2025-05-22 11:30:00,60.72,60.76,60.69,60.74,12143.0,60.72,60.76,60.69,60.74,12143.0
2025-05-22 11:35:00,60.76,60.91,60.76,60.86,19155.0,60.76,60.91,60.76,60.86,19155.0
2025-05-22 11:40:00,60.88,60.9,60.85,60.86,22431.0,60.88,60.9,60.85,60.86,22431.0
2025-05-22 11:45:00,60.86,60.93,60.85,60.88,20148.0,60.86,60.93,60.85,60.88,20148.0
2025-05-22 11:50:00,60.89,60.94,60.88,60.92,13474.0,60.89,60.94,60.88,60.92,13474.0
2025-05-22 11:55:00,60.93,60.94,60.85,60.93,23329.0,60.93,60.94,60.85,60.93,23329.0
2025-05-22 12:00:00,60.93,60.93,60.85,60.9,15832.0,60.93,60.93,60.85,60.9,15832.0
2025-05-22 12:05:00,60.89,60.91,60.85,60.88,10225.0,60.89,60.91,60.85,60.88,10225.0
2025-05-22 12:10:00,60.88,60.9,60.86,60.9,22548.0,60.88,60.9,60.86,60.9,22548.0
2025-05-22 12:15:00,60.89,60.93,60.85,60.85,43779.0,60.89,60.93,60.85,60.85,43779.0
2025-05-22 12:20:00,60.84,60.84,60.77,60.83,24420.0,60.84,60.84,60.77,60.83,24420.0
2025-05-22 12:25:00,60.82,60.84,60.75,60.76,35292.0,60.82,60.84,60.75,60.76,35292.0
2025-05-22 12:30:00,60.75,60.75,60.63,60.7,34907.0,60.75,60.75,60.63,60.7,34907.0
2025-05-22 12:35:00,60.69,60.73,60.69,60.72,20008.0,60.69,60.73,60.69,60.72,20008.0
2025-05-22 12:40:00,60.71,60.74,60.68,60.68,13820.0,60.71,60.74,60.68,60.68,13820.0
2025-05-22 12:45:00,60.68,60.68,60.54,60.55,28581.0,60.68,60.68,60.54,60.55,28581.0
2025-05-22 12:50:00,60.54,60.57,60.51,60.53,41137.0,60.54,60.57,60.51,60.53,41137.0
2025-05-22 12:55:00,60.54,60.54,60.47,60.51,43547.0,60.54,60.54,60.47,60.51,43547.0
2025-05-22 13:00:00,60.51,60.52,60.43,60.44,29870.0,60.51,60.52,60.43,60.44,29870.0
2025-05-22 13:05:00,60.44,60.49,60.39,60.42,77602.0,60.44,60.49,60.39,60.42,77602.0
2025-05-22 13:10:00,60.42,60.47,60.4,60.45,26686.0,60.42,60.47,60.4,60.45,26686.0
2025-05-22 13:15:00,60.45,60.52,60.43,60.5,25176.0,60.45,60.52,60.43,60.5,25176.0
2025-05-22 13:20:00,60.5,60.59,60.49,60.57,30172.0,60.5,60.59,60.49,60.57,30172.0
2025-05-22 13:25:00,60.57,60.59,60.53,60.58,35945.0,60.57,60.59,60.53,60.58,35945.0
2025-05-22 13:30:00,60.58,60.62,60.55,60.61,40568.0,60.58,60.62,60.55,60.61,40568.0
2025-05-22 13:35:00,60.62,60.62,60.58,60.58,23153.0,60.62,60.62,60.58,60.58,23153.0
2025-05-22 13:40:00,60.58,60.59,60.55,60.58,29756.0,60.58,60.59,60.55,60.58,29756.0
2025-05-22 13:45:00,60.59,60.61,60.56,60.59,25911.0,60.59,60.61,60.56,60.59,25911.0
2025-05-22 13:50:00,60.59,60.64,60.56,60.62,25681.0,60.59,60.64,60.56,60.62,25681.0
2025-05-22 13:55:00,60.62,60.67,60.61,60.63,24106.0,60.62,60.67,60.61,60.63,24106.0
2025-05-22 14:00:00,60.64,60.69,60.63,60.68,44630.0,60.64,60.69,60.63,60.68,44630.0
2025-05-22 14:05:00,60.67,60.68,60.63,60.65,17653.0,60.67,60.68,60.63,60.65,17653.0
2025-05-22 14:10:00,60.66,60.68,60.62,60.67,21758.0,60.66,60.68,60.62,60.67,21758.0
2025-05-22 14:15:00,60.67,60.69,60.63,60.65,28217.0,60.67,60.69,60.63,60.65,28217.0
2025-05-22 14:20:00,60.66,60.75,60.65,60.73,47822.0,60.66,60.75,60.65,60.73,47822.0
2025-05-22 14:25:00,60.73,60.74,60.66,60.69,27978.0,60.73,60.74,60.66,60.69,27978.0
2025-05-22 14:30:00,60.69,60.7,60.63,60.65,28041.0,60.69,60.7,60.63,60.65,28041.0
2025-05-22 14:35:00,60.65,60.66,60.58,60.58,33791.0,60.65,60.66,60.58,60.58,33791.0
2025-05-22 14:40:00,60.57,60.57,60.51,60.55,86417.0,60.57,60.57,60.51,60.55,86417.0
2025-05-22 14:45:00,60.55,60.59,60.54,60.56,44519.0,60.55,60.59,60.54,60.56,44519.0
2025-05-22 14:50:00,60.55,60.59,60.55,60.56,41566.0,60.55,60.59,60.55,60.56,41566.0
2025-05-22 14:55:00,60.55,60.61,60.54,60.55,48983.0,60.55,60.61,60.54,60.55,48983.0
2025-05-22 15:00:00,60.56,60.61,60.54,60.58,91600.0,60.56,60.61,60.54,60.58,91600.0
2025-05-22 15:05:00,60.57,60.62,60.56,60.57,86346.0,60.57,60.62,60.56,60.57,86346.0
2025-05-22 15:10:00,60.57,60.65,60.56,60.64,126919.0,60.57,60.65,60.56,60.64,126919.0
2025-05-22 15:15:00,60.64,60.65,60.62,60.64,59534.0,60.64,60.65,60.62,60.64,59534.0
2025-05-22 15:20:00,60.64,60.74,60.63,60.72,150534.0,60.64,60.74,60.63,60.72,150534.0
2025-05-22 15:25:00,60.72,60.83,60.71,60.82,111738.0,60.72,60.83,60.71,60.82,111738.0
2025-05-22 15:30:00,60.82,60.87,60.78,60.83,115822.0,60.82,60.87,60.78,60.83,115822.0
2025-05-22 15:35:00,60.82,60.84,60.73,60.82,72267.0,60.82,60.84,60.73,60.82,72267.0
2025-05-22 15:40:00,60.81,60.85,60.74,60.75,96563.0,60.81,60.85,60.74,60.75,96563.0
2025-05-22 15:45:00,60.76,60.76,60.66,60.75,107942.0,60.76,60.76,60.66,60.75,107942.0
2025-05-22 15:50:00,60.75,60.88,60.71,60.72,191646.0,60.75,60.88,60.71,60.72,191646.0
2025-05-22 15:55:00,60.74,60.74,60.5,60.65,432089.0,60.74,60.74,60.5,60.65,432089.0
2025-05-23 09:30:00,57.44,58.07,55.48,55.48,533100.0,57.44,58.07,55.48,55.48,533100.0
2025-05-23 09:35:00,55.51,55.74,54.76,54.8,350922.0,55.51,55.74,54.76,54.8,350922.0
2025-05-23 09:40:00,54.8,55.26,54.65,55.09,282598.0,54.8,55.26,54.65,55.09,282598.0
2025-05-23 09:45:00,55.09,55.21,54.99,55.0,457591.0,55.09,55.21,54.99,55.0,457591.0
2025-05-23 09:50:00,55.01,55.29,54.96,55.22,446846.0,55.01,55.29,54.96,55.22,446846.0
2025-05-23 09:55:00,55.22,55.35,54.87,54.92,334585.0,55.22,55.35,54.87,54.92,334585.0
2025-05-23 10:00:00,54.92,55.03,54.61,54.75,401986.0,54.92,55.03,54.61,54.75,401986.0
2025-05-23 10:05:00,54.77,54.8,54.52,54.53,200530.0,54.77,54.8,54.52,54.53,200530.0
2025-05-23 10:10:00,54.52,54.67,54.44,54.66,204576.0,54.52,54.67,54.44,54.66,204576.0
2025-05-23 10:15:00,54.66,54.71,54.28,54.45,304028.0,54.66,54.71,54.28,54.45,304028.0
2025-05-23 10:20:00,54.45,54.6,54.2,54.58,268947.0,54.45,54.6,54.2,54.58,268947.0
2025-05-23 10:25:00,54.59,54.71,54.35,54.41,158026.0,54.59,54.71,54.35,54.41,158026.0
2025-05-23 10:30:00,54.41,54.65,54.3,54.61,120273.0,54.41,54.65,54.3,54.61,120273.0
2025-05-23 10:35:00,54.61,54.65,54.45,54.61,184631.0,54.61,54.65,54.45,54.61,184631.0
2025-05-23 10:40:00,54.62,54.8,54.4,54.53,186901.0,54.62,54.8,54.4,54.53,186901.0
2025-05-23 10:45:00,54.53,54.74,54.49,54.5,200202.0,54.53,54.74,54.49,54.5,200202.0
2025-05-23 10:50:00,54.49,54.52,54.14,54.15,161037.0,54.49,54.52,54.14,54.15,161037.0
2025-05-23 10:55:00,54.15,54.22,53.65,53.72,147620.0,54.15,54.22,53.65,53.72,147620.0
2025-05-23 11:00:00,53.71,53.72,53.45,53.47,149292.0,53.71,53.72,53.45,53.47,149292.0
2025-05-23 11:05:00,53.46,53.68,53.33,53.6,162552.0,53.46,53.68,53.33,53.6,162552.0
2025-05-23 11:10:00,53.6,53.63,53.33,53.51,151768.0,53.6,53.63,53.33,53.51,151768.0
2025-05-23 11:15:00,53.51,53.62,53.36,53.61,127061.0,53.51,53.62,53.36,53.61,127061.0
2025-05-23 11:20:00,53.61,54.0,53.6,53.88,187287.0,53.61,54.0,53.6,53.88,187287.0
2025-05-23 11:25:00,53.87,53.92,53.65,53.66,146520.0,53.87,53.92,53.65,53.66,146520.0
2025-05-23 11:30:00,53.64,53.74,53.53,53.54,130972.0,53.64,53.74,53.53,53.54,130972.0
2025-05-23 11:35:00,53.54,53.69,53.43,53.64,145381.0,53.54,53.69,53.43,53.64,145381.0
2025-05-23 11:40:00,53.63,53.71,53.52,53.54,82147.0,53.63,53.71,53.52,53.54,82147.0
2025-05-23 11:45:00,53.55,53.87,53.51,53.87,119339.0,53.55,53.87,53.51,53.87,119339.0
2025-05-23 11:50:00,53.86,53.89,53.64,53.69,106985.0,53.86,53.89,53.64,53.69,106985.0
2025-05-23 11:55:00,53.69,53.99,53.69,53.91,124024.0,53.69,53.99,53.69,53.91,124024.0
2025-05-23 12:00:00,53.91,54.03,53.8,53.96,140271.0,53.91,54.03,53.8,53.96,140271.0
2025-05-23 12:05:00,53.95,54.03,53.72,53.76,100442.0,53.95,54.03,53.72,53.76,100442.0
2025-05-23 12:10:00,53.76,54.06,53.74,54.0,176219.0,53.76,54.06,53.74,54.0,176219.0
2025-05-23 12:15:00,54.0,54.03,53.88,54.01,224282.0,54.0,54.03,53.88,54.01,224282.0
2025-05-23 12:20:00,54.02,54.54,54.01,54.43,255027.0,54.02,54.54,54.01,54.43,255027.0
2025-05-23 12:25:00,54.43,54.58,54.28,54.34,182567.0,54.43,54.58,54.28,54.34,182567.0
2025-05-23 12:30:00,54.34,54.44,54.1,54.1,358632.0,54.34,54.44,54.1,54.1,358632.0
2025-05-23 12:35:00,54.1,54.32,54.01,54.26,156760.0,54.1,54.32,54.01,54.26,156760.0
2025-05-23 12:40:00,54.26,54.41,54.19,54.31,187662.0,54.26,54.41,54.19,54.31,187662.0
2025-05-23 12:45:00,54.31,54.33,54.06,54.15,211540.0,54.31,54.33,54.06,54.15,211540.0
2025-05-23 12:50:00,54.15,54.21,54.1,54.11,127015.0,54.15,54.21,54.1,54.11,127015.0
2025-05-23 12:55:00,54.11,54.32,54.1,54.14,112638.0,54.11,54.32,54.1,54.14,112638.0
2025-05-23 13:00:00,54.14,54.2,53.97,54.04,187297.0,54.14,54.2,53.97,54.04,187297.0
2025-05-23 13:05:00,54.04,54.13,53.97,54.0,134997.0,54.04,54.13,53.97,54.0,134997.0
2025-05-23 13:10:00,54.0,54.06,53.92,54.04,148609.0,54.0,54.06,53.92,54.04,148609.0
2025-05-23 13:15:00,54.04,54.22,54.01,54.18,116141.0,54.04,54.22,54.01,54.18,116141.0
2025-05-23 13:20:00,54.18,54.25,54.06,54.19,112907.0,54.18,54.25,54.06,54.19,112907.0
2025-05-23 13:25:00,54.17,54.2,54.05,54.05,126902.0,54.17,54.2,54.05,54.05,126902.0
2025-05-23 13:30:00,54.04,54.12,53.96,53.96,121301.0,54.04,54.12,53.96,53.96,121301.0
2025-05-23 13:35:00,53.97,54.04,53.87,53.88,115064.0,53.97,54.04,53.87,53.88,115064.0
2025-05-23 13:40:00,53.87,53.88,53.66,53.66,113875.0,53.87,53.88,53.66,53.66,113875.0
2025-05-23 13:45:00,53.66,53.73,53.63,53.68,127058.0,53.66,53.73,53.63,53.68,127058.0
2025-05-23 13:50:00,53.69,53.8,53.53,53.54,95461.0,53.69,53.8,53.53,53.54,95461.0
2025-05-23 13:55:00,53.54,53.74,53.42,53.63,161541.0,53.54,53.74,53.42,53.63,161541.0
2025-05-23 14:00:00,53.63,53.65,53.51,53.52,112378.0,53.63,53.65,53.51,53.52,112378.0
2025-05-23 14:05:00,53.52,53.75,53.46,53.74,133007.0,53.52,53.75,53.46,53.74,133007.0
2025-05-23 14:10:00,53.75,54.04,53.73,53.98,164802.0,53.75,54.04,53.73,53.98,164802.0
2025-05-23 14:15:00,53.97,54.1,53.95,53.97,114399.0,53.97,54.1,53.95,53.97,114399.0
2025-05-23 14:20:00,53.97,54.36,53.91,54.07,202012.0,53.97,54.36,53.91,54.07,202012.0
2025-05-23 14:25:00,54.07,54.29,54.06,54.2,174442.0,54.07,54.29,54.06,54.2,174442.0
2025-05-23 14:30:00,54.19,54.24,54.05,54.07,145292.0,54.19,54.24,54.05,54.07,145292.0
2025-05-23 14:35:00,54.08,54.28,54.08,54.21,100086.0,54.08,54.28,54.08,54.21,100086.0
2025-05-23 14:40:00,54.19,54.25,54.15,54.2,61583.0,54.19,54.25,54.15,54.2,61583.0
2025-05-23 14:45:00,54.2,54.27,54.13,54.16,100773.0,54.2,54.27,54.13,54.16,100773.0
2025-05-23 14:50:00,54.15,54.33,54.11,54.26,83453.0,54.15,54.33,54.11,54.26,83453.0
2025-05-23 14:55:00,54.26,54.39,54.24,54.28,103731.0,54.26,54.39,54.24,54.28,103731.0
2025-05-23 15:00:00,54.28,54.29,54.14,54.18,65245.0,54.28,54.29,54.14,54.18,65245.0
2025-05-23 15:05:00,54.19,54.29,54.14,54.26,68872.0,54.19,54.29,54.14,54.26,68872.0
2025-05-23 15:10:00,54.26,54.31,54.21,54.3,75975.0,54.26,54.31,54.21,54.3,75975.0
2025-05-23 15:15:00,54.3,54.53,54.26,54.51,154472.0,54.3,54.53,54.26,54.51,154472.0
2025-05-23 15:20:00,54.51,54.56,54.38,54.51,201923.0,54.51,54.56,54.38,54.51,201923.0
2025-05-23 15:25:00,54.5,54.58,54.45,54.46,210719.0,54.5,54.58,54.45,54.46,210719.0
2025-05-23 15:30:00,54.46,54.48,54.18,54.33,275757.0,54.46,54.48,54.18,54.33,275757.0
2025-05-23 15:35:00,54.33,54.42,54.19,54.22,214163.0,54.33,54.42,54.19,54.22,214163.0
2025-05-23 15:40:00,54.22,54.29,54.09,54.17,375976.0,54.22,54.29,54.09,54.17,375976.0
2025-05-23 15:45:00,54.18,54.23,53.83,53.87,347919.0,54.18,54.23,53.83,53.87,347919.0
2025-05-23 15:50:00,53.87,53.92,53.43,53.45,582113.0,53.87,53.92,53.43,53.45,582113.0
2025-05-23 15:55:00,53.45,53.78,53.34,53.66,863777.0,53.45,53.78,53.34,53.66,863777.0
2025-05-27 09:30:00,54.31,54.35,52.93,53.1,333138.0,54.31,54.35,52.93,53.1,333138.0
2025-05-27 09:35:00,53.11,53.13,52.58,52.89,252805.0,53.11,53.13,52.58,52.89,252805.0
2025-05-27 09:40:00,52.89,53.1,52.67,53.01,133075.0,52.89,53.1,52.67,53.01,133075.0
2025-05-27 09:45:00,53.01,53.33,52.92,53.3,110385.0,53.01,53.33,52.92,53.3,110385.0
2025-05-27 09:50:00,53.3,53.38,53.11,53.14,385989.0,53.3,53.38,53.11,53.14,385989.0
2025-05-27 09:55:00,53.14,53.17,52.99,53.1,167018.0,53.14,53.17,52.99,53.1,167018.0
2025-05-27 10:00:00,53.11,53.42,53.1,53.39,178158.0,53.11,53.42,53.1,53.39,178158.0
2025-05-27 10:05:00,53.39,53.41,53.13,53.16,120645.0,53.39,53.41,53.13,53.16,120645.0
2025-05-27 10:10:00,53.16,53.35,53.15,53.16,109318.0,53.16,53.35,53.15,53.16,109318.0
2025-05-27 10:15:00,53.17,53.34,53.15,53.26,88350.0,53.17,53.34,53.15,53.26,88350.0
2025-05-27 10:20:00,53.26,53.46,53.21,53.26,152496.0,53.26,53.46,53.21,53.26,152496.0
2025-05-27 10:25:00,53.27,53.42,53.24,53.28,92243.0,53.27,53.42,53.24,53.28,92243.0
2025-05-27 10:30:00,53.28,53.41,53.22,53.4,103698.0,53.28,53.41,53.22,53.4,103698.0
2025-05-27 10:35:00,53.39,53.52,53.34,53.51,91742.0,53.39,53.52,53.34,53.51,91742.0
2025-05-27 10:40:00,53.51,53.56,53.42,53.5,124684.0,53.51,53.56,53.42,53.5,124684.0
2025-05-27 10:45:00,53.52,53.61,53.47,53.51,104487.0,53.52,53.61,53.47,53.51,104487.0
2025-05-27 10:50:00,53.52,53.55,53.39,53.44,85107.0,53.52,53.55,53.39,53.44,85107.0
2025-05-27 10:55:00,53.44,53.58,53.43,53.55,138891.0,53.44,53.58,53.43,53.55,138891.0
2025-05-27 11:00:00,53.56,53.61,53.47,53.56,119911.0,53.56,53.61,53.47,53.56,119911.0
2025-05-27 11:05:00,53.56,53.56,53.34,53.35,83723.0,53.56,53.56,53.34,53.35,83723.0
2025-05-27 11:10:00,53.35,53.41,53.26,53.4,108055.0,53.35,53.41,53.26,53.4,108055.0
2025-05-27 11:15:00,53.39,53.4,53.29,53.38,58642.0,53.39,53.4,53.29,53.38,58642.0
2025-05-27 11:20:00,53.38,53.41,53.28,53.37,69233.0,53.38,53.41,53.28,53.37,69233.0
2025-05-27 11:25:00,53.38,53.48,53.34,53.48,93081.0,53.38,53.48,53.34,53.48,93081.0
2025-05-27 11:30:00,53.48,53.51,53.4,53.41,41833.0,53.48,53.51,53.4,53.41,41833.0
2025-05-27 11:35:00,53.41,53.46,53.38,53.41,46749.0,53.41,53.46,53.38,53.41,46749.0
2025-05-27 11:40:00,53.41,53.43,53.35,53.36,43495.0,53.41,53.43,53.35,53.36,43495.0
2025-05-27 11:45:00,53.35,53.41,53.34,53.38,45397.0,53.35,53.41,53.34,53.38,45397.0
2025-05-27 11:50:00,53.38,53.38,53.25,53.26,40567.0,53.38,53.38,53.25,53.26,40567.0
2025-05-27 11:55:00,53.26,53.38,53.25,53.38,84080.0,53.26,53.38,53.25,53.38,84080.0
2025-05-27 12:00:00,53.37,53.45,53.36,53.42,74164.0,53.37,53.45,53.36,53.42,74164.0
2025-05-27 12:05:00,53.42,53.44,53.26,53.27,65760.0,53.42,53.44,53.26,53.27,65760.0
2025-05-27 12:10:00,53.26,53.28,53.16,53.2,68214.0,53.26,53.28,53.16,53.2,68214.0
2025-05-27 12:15:00,53.21,53.27,53.19,53.26,44796.0,53.21,53.27,53.19,53.26,44796.0
2025-05-27 12:20:00,53.26,53.3,53.24,53.29,48193.0,53.26,53.3,53.24,53.29,48193.0
2025-05-27 12:25:00,53.29,53.31,53.23,53.23,32510.0,53.29,53.31,53.23,53.23,32510.0
2025-05-27 12:30:00,53.23,53.27,53.19,53.21,40432.0,53.23,53.27,53.19,53.21,40432.0
2025-05-27 12:35:00,53.21,53.21,53.09,53.17,86672.0,53.21,53.21,53.09,53.17,86672.0
2025-05-27 12:40:00,53.18,53.2,53.03,53.06,40847.0,53.18,53.2,53.03,53.06,40847.0
2025-05-27 12:45:00,53.06,53.1,52.97,52.98,47914.0,53.06,53.1,52.97,52.98,47914.0
2025-05-27 12:50:00,53.0,53.01,52.95,52.97,56155.0,53.0,53.01,52.95,52.97,56155.0
2025-05-27 12:55:00,52.96,52.97,52.84,52.86,46838.0,52.96,52.97,52.84,52.86,46838.0
2025-05-27 13:00:00,52.85,52.87,52.74,52.77,56274.0,52.85,52.87,52.74,52.77,56274.0
2025-05-27 13:05:00,52.77,52.77,52.6,52.6,63634.0,52.77,52.77,52.6,52.6,63634.0
2025-05-27 13:10:00,52.59,52.71,52.51,52.66,137223.0,52.59,52.71,52.51,52.66,137223.0
2025-05-27 13:15:00,52.65,52.84,52.65,52.84,120285.0,52.65,52.84,52.65,52.84,120285.0
2025-05-27 13:20:00,52.84,52.84,52.76,52.76,67788.0,52.84,52.84,52.76,52.76,67788.0
2025-05-27 13:25:00,52.76,52.81,52.72,52.8,65540.0,52.76,52.81,52.72,52.8,65540.0
2025-05-27 13:30:00,52.81,52.95,52.72,52.94,240244.0,52.81,52.95,52.72,52.94,240244.0
2025-05-27 13:35:00,52.94,53.0,52.83,52.99,87662.0,52.94,53.0,52.83,52.99,87662.0
2025-05-27 13:40:00,53.0,53.02,52.8,52.83,93980.0,53.0,53.02,52.8,52.83,93980.0
2025-05-27 13:45:00,52.83,53.17,52.82,53.15,140943.0,52.83,53.17,52.82,53.15,140943.0
2025-05-27 13:50:00,53.16,53.32,53.16,53.25,131780.0,53.16,53.32,53.16,53.25,131780.0
2025-05-27 13:55:00,53.25,53.35,53.24,53.24,53025.0,53.25,53.35,53.24,53.24,53025.0
2025-05-27 14:00:00,53.23,53.28,53.18,53.21,67634.0,53.23,53.28,53.18,53.21,67634.0
2025-05-27 14:05:00,53.21,53.25,53.15,53.16,63307.0,53.21,53.25,53.15,53.16,63307.0
2025-05-27 14:10:00,53.16,53.22,53.09,53.13,91816.0,53.16,53.22,53.09,53.13,91816.0
2025-05-27 14:15:00,53.13,53.15,53.08,53.14,50468.0,53.13,53.15,53.08,53.14,50468.0
2025-05-27 14:20:00,53.14,53.22,53.13,53.21,87578.0,53.14,53.22,53.13,53.21,87578.0
2025-05-27 14:25:00,53.21,53.21,53.11,53.12,77262.0,53.21,53.21,53.11,53.12,77262.0
2025-05-27 14:30:00,53.12,53.18,53.09,53.17,81448.0,53.12,53.18,53.09,53.17,81448.0
2025-05-27 14:35:00,53.16,53.3,53.16,53.29,70901.0,53.16,53.3,53.16,53.29,70901.0
2025-05-27 14:40:00,53.28,53.3,53.15,53.19,67320.0,53.28,53.3,53.15,53.19,67320.0
2025-05-27 14:45:00,53.2,53.27,53.19,53.24,95041.0,53.2,53.27,53.19,53.24,95041.0
2025-05-27 14:50:00,53.25,53.3,53.23,53.3,111230.0,53.25,53.3,53.23,53.3,111230.0
2025-05-27 14:55:00,53.3,53.31,53.2,53.26,72958.0,53.3,53.31,53.2,53.26,72958.0
2025-05-27 15:00:00,53.25,53.39,53.24,53.31,116036.0,53.25,53.39,53.24,53.31,116036.0
2025-05-27 15:05:00,53.32,53.38,53.28,53.32,71165.0,53.32,53.38,53.28,53.32,71165.0
2025-05-27 15:10:00,53.32,53.46,53.31,53.45,104376.0,53.32,53.46,53.31,53.45,104376.0
2025-05-27 15:15:00,53.44,53.45,53.38,53.41,73271.0,53.44,53.45,53.38,53.41,73271.0
2025-05-27 15:20:00,53.41,53.41,53.29,53.35,103849.0,53.41,53.41,53.29,53.35,103849.0
2025-05-27 15:25:00,53.35,53.35,53.27,53.32,119214.0,53.35,53.35,53.27,53.32,119214.0
2025-05-27 15:30:00,53.31,53.32,53.05,53.09,129844.0,53.31,53.32,53.05,53.09,129844.0
2025-05-27 15:35:00,53.09,53.26,53.08,53.25,152101.0,53.09,53.26,53.08,53.25,152101.0
2025-05-27 15:40:00,53.25,53.26,53.07,53.08,161310.0,53.25,53.26,53.07,53.08,161310.0
2025-05-27 15:45:00,53.08,53.17,53.05,53.07,218810.0,53.08,53.17,53.05,53.07,218810.0
2025-05-27 15:50:00,53.07,53.09,52.88,52.9,531070.0,53.07,53.09,52.88,52.9,531070.0
2025-05-27 15:55:00,52.9,52.94,52.76,52.82,810098.0,52.9,52.94,52.76,52.82,810098.0
2025-05-28 09:30:00,52.82,52.92,52.47,52.65,133440.0,52.82,52.92,52.47,52.65,133440.0
2025-05-28 09:35:00,52.66,52.69,52.34,52.65,131660.0,52.66,52.69,52.34,52.65,131660.0
2025-05-28 09:40:00,52.66,52.82,52.61,52.79,136932.0,52.66,52.82,52.61,52.79,136932.0
2025-05-28 09:45:00,52.77,52.79,52.65,52.68,161064.0,52.77,52.79,52.65,52.68,161064.0
2025-05-28 09:50:00,52.69,52.75,52.56,52.58,65337.0,52.69,52.75,52.56,52.58,65337.0
2025-05-28 09:55:00,52.58,52.62,52.48,52.58,68676.0,52.58,52.62,52.48,52.58,68676.0
2025-05-28 10:00:00,52.58,52.9,52.56,52.87,99306.0,52.58,52.9,52.56,52.87,99306.0
2025-05-28 10:05:00,52.87,52.93,52.72,52.73,114185.0,52.87,52.93,52.72,52.73,114185.0
2025-05-28 10:10:00,52.73,53.09,52.72,52.98,169099.0,52.73,53.09,52.72,52.98,169099.0
2025-05-28 10:15:00,52.98,53.01,52.74,52.76,117354.0,52.98,53.01,52.74,52.76,117354.0
2025-05-28 10:20:00,52.76,52.88,52.76,52.87,45141.0,52.76,52.88,52.76,52.87,45141.0
2025-05-28 10:25:00,52.86,52.87,52.63,52.66,68572.0,52.86,52.87,52.63,52.66,68572.0
2025-05-28 10:30:00,52.65,52.76,52.64,52.75,66327.0,52.65,52.76,52.64,52.75,66327.0
2025-05-28 10:35:00,52.75,52.77,52.69,52.71,50298.0,52.75,52.77,52.69,52.71,50298.0
2025-05-28 10:40:00,52.71,52.77,52.65,52.76,67651.0,52.71,52.77,52.65,52.76,67651.0
2025-05-28 10:45:00,52.76,52.76,52.62,52.63,56746.0,52.76,52.76,52.62,52.63,56746.0
2025-05-28 10:50:00,52.62,52.64,52.56,52.58,46053.0,52.62,52.64,52.56,52.58,46053.0
2025-05-28 10:55:00,52.58,52.61,52.5,52.59,66406.0,52.58,52.61,52.5,52.59,66406.0
2025-05-28 11:00:00,52.59,52.61,52.51,52.54,53063.0,52.59,52.61,52.51,52.54,53063.0
2025-05-28 11:05:00,52.54,52.59,52.43,52.46,115755.0,52.54,52.59,52.43,52.46,115755.0
2025-05-28 11:10:00,52.45,52.49,52.35,52.37,96297.0,52.45,52.49,52.35,52.37,96297.0
2025-05-28 11:15:00,52.37,52.4,52.31,52.38,70304.0,52.37,52.4,52.31,52.38,70304.0
2025-05-28 11:20:00,52.38,52.41,52.34,52.36,100689.0,52.38,52.41,52.34,52.36,100689.0
2025-05-28 11:25:00,52.36,52.42,52.32,52.34,76593.0,52.36,52.42,52.32,52.34,76593.0
2025-05-28 11:30:00,52.34,52.34,52.27,52.31,48015.0,52.34,52.34,52.27,52.31,48015.0
2025-05-28 11:35:00,52.31,52.33,52.13,52.15,125247.0,52.31,52.33,52.13,52.15,125247.0
2025-05-28 11:40:00,52.15,52.19,52.08,52.13,98769.0,52.15,52.19,52.08,52.13,98769.0
2025-05-28 11:45:00,52.14,52.16,52.11,52.14,65181.0,52.14,52.16,52.11,52.14,65181.0
2025-05-28 11:50:00,52.14,52.25,52.13,52.18,195819.0,52.14,52.25,52.13,52.18,195819.0
2025-05-28 11:55:00,52.18,52.27,52.16,52.26,61133.0,52.18,52.27,52.16,52.26,61133.0
2025-05-28 12:00:00,52.26,52.35,52.25,52.33,57207.0,52.26,52.35,52.25,52.33,57207.0
2025-05-28 12:05:00,52.33,52.43,52.33,52.4,62930.0,52.33,52.43,52.33,52.4,62930.0
2025-05-28 12:10:00,52.4,52.46,52.36,52.4,43327.0,52.4,52.46,52.36,52.4,43327.0
2025-05-28 12:15:00,52.41,52.41,52.33,52.33,56627.0,52.41,52.41,52.33,52.33,56627.0
2025-05-28 12:20:00,52.34,52.35,52.23,52.26,37889.0,52.34,52.35,52.23,52.26,37889.0
2025-05-28 12:25:00,52.26,52.36,52.26,52.3,64487.0,52.26,52.36,52.26,52.3,64487.0
2025-05-28 12:30:00,52.3,52.37,52.3,52.3,31956.0,52.3,52.37,52.3,52.3,31956.0
2025-05-28 12:35:00,52.3,52.35,52.27,52.29,50511.0,52.3,52.35,52.27,52.29,50511.0
2025-05-28 12:40:00,52.3,52.36,52.25,52.35,70688.0,52.3,52.36,52.25,52.35,70688.0
2025-05-28 12:45:00,52.35,52.41,52.32,52.4,48526.0,52.35,52.41,52.32,52.4,48526.0
2025-05-28 12:50:00,52.4,52.4,52.29,52.3,38549.0,52.4,52.4,52.29,52.3,38549.0
2025-05-28 12:55:00,52.3,52.33,52.27,52.3,36385.0,52.3,52.33,52.27,52.3,36385.0
2025-05-28 13:00:00,52.3,52.36,52.28,52.36,47286.0,52.3,52.36,52.28,52.36,47286.0
2025-05-28 13:05:00,52.36,52.42,52.35,52.39,58373.0,52.36,52.42,52.35,52.39,58373.0
2025-05-28 13:10:00,52.38,52.39,52.28,52.32,27592.0,52.38,52.39,52.28,52.32,27592.0
2025-05-28 13:15:00,52.31,52.34,52.24,52.25,34877.0,52.31,52.34,52.24,52.25,34877.0
2025-05-28 13:20:00,52.25,52.25,52.08,52.1,71861.0,52.25,52.25,52.08,52.1,71861.0
2025-05-28 13:25:00,52.1,52.15,52.01,52.02,53269.0,52.1,52.15,52.01,52.02,53269.0
2025-05-28 13:30:00,52.02,52.07,52.0,52.05,117401.0,52.02,52.07,52.0,52.05,117401.0
2025-05-28 13:35:00,52.05,52.09,52.03,52.08,59918.0,52.05,52.09,52.03,52.08,59918.0
2025-05-28 13:40:00,52.08,52.19,52.07,52.19,67728.0,52.08,52.19,52.07,52.19,67728.0
2025-05-28 13:45:00,52.19,52.25,52.16,52.25,35502.0,52.19,52.25,52.16,52.25,35502.0
2025-05-28 13:50:00,52.24,52.31,52.24,52.26,39309.0,52.24,52.31,52.24,52.26,39309.0
2025-05-28 13:55:00,52.27,52.32,52.23,52.24,31896.0,52.27,52.32,52.23,52.24,31896.0
2025-05-28 14:00:00,52.24,52.31,52.21,52.26,65332.0,52.24,52.31,52.21,52.26,65332.0
2025-05-28 14:05:00,52.26,52.26,52.18,52.19,89980.0,52.26,52.26,52.18,52.19,89980.0
2025-05-28 14:10:00,52.19,52.25,52.17,52.21,64544.0,52.19,52.25,52.17,52.21,64544.0
2025-05-28 14:15:00,52.21,52.21,52.05,52.08,199551.0,52.21,52.21,52.05,52.08,199551.0
2025-05-28 14:20:00,52.08,52.22,52.0,52.22,123336.0,52.08,52.22,52.0,52.22,123336.0
2025-05-28 14:25:00,52.22,52.28,52.18,52.25,76364.0,52.22,52.28,52.18,52.25,76364.0
2025-05-28 14:30:00,52.25,52.31,52.24,52.26,18841.0,52.25,52.31,52.24,52.26,18841.0
2025-05-28 14:35:00,52.27,52.29,52.21,52.23,28440.0,52.27,52.29,52.21,52.23,28440.0
2025-05-28 14:40:00,52.22,52.24,52.21,52.23,16047.0,52.22,52.24,52.21,52.23,16047.0
2025-05-28 14:45:00,52.22,52.24,52.18,52.2,30762.0,52.22,52.24,52.18,52.2,30762.0
2025-05-28 14:50:00,52.21,52.21,52.07,52.12,102773.0,52.21,52.21,52.07,52.12,102773.0
2025-05-28 14:55:00,52.12,52.17,52.08,52.08,35478.0,52.12,52.17,52.08,52.08,35478.0
2025-05-28 15:00:00,52.09,52.13,52.07,52.12,41429.0,52.09,52.13,52.07,52.12,41429.0
2025-05-28 15:05:00,52.11,52.19,52.11,52.15,135676.0,52.11,52.19,52.11,52.15,135676.0
2025-05-28 15:10:00,52.15,52.28,52.14,52.26,68398.0,52.15,52.28,52.14,52.26,68398.0
2025-05-28 15:15:00,52.26,52.28,52.22,52.27,60249.0,52.26,52.28,52.22,52.27,60249.0
2025-05-28 15:20:00,52.27,52.33,52.25,52.26,49022.0,52.27,52.33,52.25,52.26,49022.0
2025-05-28 15:25:00,52.26,52.26,52.19,52.21,57117.0,52.26,52.26,52.19,52.21,57117.0
2025-05-28 15:30:00,52.21,52.25,52.18,52.2,67660.0,52.21,52.25,52.18,52.2,67660.0
2025-05-28 15:35:00,52.2,52.2,52.1,52.14,106287.0,52.2,52.2,52.1,52.14,106287.0
2025-05-28 15:40:00,52.13,52.23,52.1,52.2,83188.0,52.13,52.23,52.1,52.2,83188.0
2025-05-28 15:45:00,52.2,52.23,52.16,52.18,81972.0,52.2,52.23,52.16,52.18,81972.0
2025-05-28 15:50:00,52.17,52.17,51.99,52.0,264490.0,52.17,52.17,51.99,52.0,264490.0
2025-05-28 15:55:00,52.01,52.11,51.99,52.05,649015.0,52.01,52.11,51.99,52.05,649015.0
2025-05-29 09:30:00,52.12,52.24,51.6,51.66,152058.0,52.12,52.24,51.6,51.66,152058.0
2025-05-29 09:35:00,51.69,51.72,51.61,51.68,206212.0,51.69,51.72,51.61,51.68,206212.0
2025-05-29 09:40:00,51.68,51.68,51.56,51.61,24626.0,51.68,51.68,51.56,51.61,24626.0
2025-05-29 09:45:00,51.61,51.87,51.6,51.8,219827.0,51.61,51.87,51.6,51.8,219827.0
2025-05-29 09:50:00,51.79,52.0,51.72,51.98,226906.0,51.79,52.0,51.72,51.98,226906.0
2025-05-29 09:55:00,51.99,52.02,51.85,51.92,98227.0,51.99,52.02,51.85,51.92,98227.0
2025-05-29 10:00:00,51.92,51.96,51.81,51.83,61372.0,51.92,51.96,51.81,51.83,61372.0
2025-05-29 10:05:00,51.81,51.83,51.68,51.72,20982.0,51.81,51.83,51.68,51.72,20982.0
2025-05-29 10:10:00,51.72,51.75,51.53,51.53,48229.0,51.72,51.75,51.53,51.53,48229.0
2025-05-29 10:15:00,51.55,51.59,51.39,51.41,38967.0,51.55,51.59,51.39,51.41,38967.0
2025-05-29 10:20:00,51.4,51.51,51.32,51.5,62789.0,51.4,51.51,51.32,51.5,62789.0
2025-05-29 10:25:00,51.49,51.58,51.49,51.49,47529.0,51.49,51.58,51.49,51.49,47529.0
2025-05-29 10:30:00,51.5,51.53,51.41,51.47,429221.0,51.5,51.53,51.41,51.47,429221.0
2025-05-29 10:35:00,51.47,51.58,51.46,51.52,21538.0,51.47,51.58,51.46,51.52,21538.0
2025-05-29 10:40:00,51.5,51.5,51.4,51.42,21633.0,51.5,51.5,51.4,51.42,21633.0
2025-05-29 10:45:00,51.42,51.47,51.36,51.44,55989.0,51.42,51.47,51.36,51.44,55989.0
2025-05-29 10:50:00,51.45,51.52,51.45,51.48,43031.0,51.45,51.52,51.45,51.48,43031.0
2025-05-29 10:55:00,51.48,51.54,51.45,51.53,39952.0,51.48,51.54,51.45,51.53,39952.0
2025-05-29 11:00:00,51.53,51.56,51.38,51.39,95594.0,51.53,51.56,51.38,51.39,95594.0
2025-05-29 11:05:00,51.39,51.45,51.35,51.4,120061.0,51.39,51.45,51.35,51.4,120061.0
2025-05-29 11:10:00,51.39,51.46,51.29,51.3,65792.0,51.39,51.46,51.29,51.3,65792.0
2025-05-29 11:15:00,51.31,51.4,51.31,51.32,28785.0,51.31,51.4,51.31,51.32,28785.0
2025-05-29 11:20:00,51.31,51.47,51.28,51.47,55978.0,51.31,51.47,51.28,51.47,55978.0
2025-05-29 11:25:00,51.48,51.54,51.46,51.51,35328.0,51.48,51.54,51.46,51.51,35328.0
2025-05-29 11:30:00,51.51,51.51,51.36,51.38,28122.0,51.51,51.51,51.36,51.38,28122.0
2025-05-29 11:35:00,51.4,51.41,51.3,51.38,88532.0,51.4,51.41,51.3,51.38,88532.0
2025-05-29 11:40:00,51.37,51.41,51.37,51.37,27462.0,51.37,51.41,51.37,51.37,27462.0
2025-05-29 11:45:00,51.37,51.39,51.32,51.35,33298.0,51.37,51.39,51.32,51.35,33298.0
2025-05-29 11:50:00,51.36,51.44,51.36,51.39,22003.0,51.36,51.44,51.36,51.39,22003.0
2025-05-29 11:55:00,51.39,51.41,51.17,51.23,113759.0,51.39,51.41,51.17,51.23,113759.0
2025-05-29 12:00:00,51.23,51.3,51.14,51.3,34952.0,51.23,51.3,51.14,51.3,34952.0
2025-05-29 12:05:00,51.29,51.34,51.27,51.27,50741.0,51.29,51.34,51.27,51.27,50741.0
2025-05-29 12:10:00,51.27,51.41,51.26,51.41,39940.0,51.27,51.41,51.26,51.41,39940.0
2025-05-29 12:15:00,51.41,51.44,51.38,51.43,38873.0,51.41,51.44,51.38,51.43,38873.0
2025-05-29 12:20:00,51.43,51.46,51.37,51.43,68682.0,51.43,51.46,51.37,51.43,68682.0
2025-05-29 12:25:00,51.43,51.5,51.41,51.48,80592.0,51.43,51.5,51.41,51.48,80592.0
2025-05-29 12:30:00,51.49,51.59,51.48,51.55,63409.0,51.49,51.59,51.48,51.55,63409.0
2025-05-29 12:35:00,51.55,51.59,51.52,51.53,15097.0,51.55,51.59,51.52,51.53,15097.0
2025-05-29 12:40:00,51.54,51.6,51.54,51.57,14599.0,51.54,51.6,51.54,51.57,14599.0
2025-05-29 12:45:00,51.58,51.6,51.5,51.51,19579.0,51.58,51.6,51.5,51.51,19579.0
2025-05-29 12:50:00,51.5,51.51,51.42,51.48,35155.0,51.5,51.51,51.42,51.48,35155.0
2025-05-29 12:55:00,51.5,51.58,51.48,51.53,21126.0,51.5,51.58,51.48,51.53,21126.0
2025-05-29 13:00:00,51.53,51.58,51.52,51.53,11535.0,51.53,51.58,51.52,51.53,11535.0
2025-05-29 13:05:00,51.53,51.53,51.46,51.48,26005.0,51.53,51.53,51.46,51.48,26005.0
2025-05-29 13:10:00,51.48,51.49,51.46,51.46,11999.0,51.48,51.49,51.46,51.46,11999.0
2025-05-29 13:15:00,51.47,51.47,51.39,51.4,13628.0,51.47,51.47,51.39,51.4,13628.0
2025-05-29 13:20:00,51.4,51.44,51.37,51.41,15036.0,51.4,51.44,51.37,51.41,15036.0
2025-05-29 13:25:00,51.41,51.43,51.35,51.41,27365.0,51.41,51.43,51.35,51.41,27365.0
2025-05-29 13:30:00,51.41,51.47,51.4,51.45,15711.0,51.41,51.47,51.4,51.45,15711.0
2025-05-29 13:35:00,51.43,51.5,51.42,51.46,14035.0,51.43,51.5,51.42,51.46,14035.0
2025-05-29 13:40:00,51.46,51.47,51.43,51.44,18210.0,51.46,51.47,51.43,51.44,18210.0
2025-05-29 13:45:00,51.44,51.45,51.39,51.4,31623.0,51.44,51.45,51.39,51.4,31623.0
2025-05-29 13:50:00,51.41,51.46,51.38,51.43,28471.0,51.41,51.46,51.38,51.43,28471.0
2025-05-29 13:55:00,51.43,51.44,51.38,51.39,21251.0,51.43,51.44,51.38,51.39,21251.0
2025-05-29 14:00:00,51.4,51.41,51.35,51.38,14458.0,51.4,51.41,51.35,51.38,14458.0
2025-05-29 14:05:00,51.38,51.41,51.33,51.33,13402.0,51.38,51.41,51.33,51.33,13402.0
2025-05-29 14:10:00,51.34,51.36,51.29,51.33,26229.0,51.34,51.36,51.29,51.33,26229.0
2025-05-29 14:15:00,51.34,51.34,51.26,51.27,24018.0,51.34,51.34,51.26,51.27,24018.0
2025-05-29 14:20:00,51.26,51.32,51.22,51.32,39811.0,51.26,51.32,51.22,51.32,39811.0
2025-05-29 14:25:00,51.32,51.33,51.25,51.3,62061.0,51.32,51.33,51.25,51.3,62061.0
2025-05-29 14:30:00,51.3,51.37,51.27,51.37,15057.0,51.3,51.37,51.27,51.37,15057.0
2025-05-29 14:35:00,51.37,51.4,51.35,51.4,15757.0,51.37,51.4,51.35,51.4,15757.0
2025-05-29 14:40:00,51.4,51.42,51.36,51.37,14807.0,51.4,51.42,51.36,51.37,14807.0
2025-05-29 14:45:00,51.37,51.4,51.36,51.38,14923.0,51.37,51.4,51.36,51.38,14923.0
2025-05-29 14:50:00,51.37,51.39,51.31,51.31,20484.0,51.37,51.39,51.31,51.31,20484.0
2025-05-29 14:55:00,51.31,51.33,51.25,51.31,27327.0,51.31,51.33,51.25,51.31,27327.0
2025-05-29 15:00:00,51.3,51.37,51.3,51.33,64820.0,51.3,51.37,51.3,51.33,64820.0
2025-05-29 15:05:00,51.35,51.48,51.3,51.48,98022.0,51.35,51.48,51.3,51.48,98022.0
2025-05-29 15:10:00,51.48,51.53,51.48,51.49,35428.0,51.48,51.53,51.48,51.49,35428.0
2025-05-29 15:15:00,51.5,51.54,51.41,51.47,81617.0,51.5,51.54,51.41,51.47,81617.0
2025-05-29 15:20:00,51.47,51.55,51.46,51.53,78291.0,51.47,51.55,51.46,51.53,78291.0
2025-05-29 15:25:00,51.53,51.55,51.48,51.5,44736.0,51.53,51.55,51.48,51.5,44736.0
2025-05-29 15:30:00,51.5,51.58,51.5,51.56,45132.0,51.5,51.58,51.5,51.56,45132.0
2025-05-29 15:35:00,51.56,51.57,51.43,51.44,63433.0,51.56,51.57,51.43,51.44,63433.0
2025-05-29 15:40:00,51.44,51.47,51.39,51.41,87620.0,51.44,51.47,51.39,51.41,87620.0
2025-05-29 15:45:00,51.42,51.48,51.37,51.38,120122.0,51.42,51.48,51.37,51.38,120122.0
2025-05-29 15:50:00,51.38,51.42,51.28,51.37,127422.0,51.38,51.42,51.28,51.37,127422.0
2025-05-29 15:55:00,51.37,51.45,51.35,51.43,505756.0,51.37,51.45,51.35,51.43,505756.0
2025-05-30 09:30:00,51.35,51.55,50.76,50.96,282721.0,51.35,51.55,50.76,50.96,282721.0
2025-05-30 09:35:00,50.97,51.04,50.82,50.99,74893.0,50.97,51.04,50.82,50.99,74893.0
2025-05-30 09:40:00,50.98,51.12,50.92,51.06,119522.0,50.98,51.12,50.92,51.06,119522.0
2025-05-30 09:45:00,51.06,51.12,50.92,50.92,192760.0,51.06,51.12,50.92,50.92,192760.0
2025-05-30 09:50:00,50.91,51.02,50.84,50.99,55831.0,50.91,51.02,50.84,50.99,55831.0
2025-05-30 09:55:00,51.0,51.06,50.95,51.01,31166.0,51.0,51.06,50.95,51.01,31166.0
2025-05-30 10:00:00,51.02,51.22,51.01,51.03,61481.0,51.02,51.22,51.01,51.03,61481.0
2025-05-30 10:05:00,51.02,51.05,50.94,50.94,63216.0,51.02,51.05,50.94,50.94,63216.0
2025-05-30 10:10:00,50.94,51.01,50.82,50.99,50818.0,50.94,51.01,50.82,50.99,50818.0
2025-05-30 10:15:00,51.0,51.11,50.95,51.07,188912.0,51.0,51.11,50.95,51.07,188912.0
2025-05-30 10:20:00,51.07,51.2,51.05,51.2,68805.0,51.07,51.2,51.05,51.2,68805.0
2025-05-30 10:25:00,51.21,51.23,51.08,51.12,70587.0,51.21,51.23,51.08,51.12,70587.0
2025-05-30 10:30:00,51.11,51.22,51.08,51.19,142627.0,51.11,51.22,51.08,51.19,142627.0
2025-05-30 10:35:00,51.2,51.27,51.14,51.27,56035.0,51.2,51.27,51.14,51.27,56035.0
2025-05-30 10:40:00,51.26,51.26,51.12,51.18,63923.0,51.26,51.26,51.12,51.18,63923.0
2025-05-30 10:45:00,51.2,51.24,51.17,51.18,186789.0,51.2,51.24,51.17,51.18,186789.0
2025-05-30 10:50:00,51.18,51.25,51.13,51.15,52556.0,51.18,51.25,51.13,51.15,52556.0
2025-05-30 10:55:00,51.16,51.24,51.1,51.13,31707.0,51.16,51.24,51.1,51.13,31707.0
2025-05-30 11:00:00,51.12,51.19,51.09,51.12,42585.0,51.12,51.19,51.09,51.12,42585.0
2025-05-30 11:05:00,51.12,51.12,51.03,51.04,46105.0,51.12,51.12,51.03,51.04,46105.0
2025-05-30 11:10:00,51.04,51.12,51.03,51.07,26933.0,51.04,51.12,51.03,51.07,26933.0
2025-05-30 11:15:00,51.07,51.07,51.0,51.03,32062.0,51.07,51.07,51.0,51.03,32062.0
2025-05-30 11:20:00,51.03,51.13,51.02,51.13,44551.0,51.03,51.13,51.02,51.13,44551.0
2025-05-30 11:25:00,51.12,51.2,51.08,51.14,43601.0,51.12,51.2,51.08,51.14,43601.0
2025-05-30 11:30:00,51.13,51.13,51.03,51.05,33476.0,51.13,51.13,51.03,51.05,33476.0
2025-05-30 11:35:00,51.05,51.15,51.05,51.15,55811.0,51.05,51.15,51.05,51.15,55811.0
2025-05-30 11:40:00,51.15,51.25,51.11,51.19,55880.0,51.15,51.25,51.11,51.19,55880.0
2025-05-30 11:45:00,51.19,51.24,51.14,51.23,19945.0,51.19,51.24,51.14,51.23,19945.0
2025-05-30 11:50:00,51.23,51.3,51.21,51.25,111840.0,51.23,51.3,51.21,51.25,111840.0
2025-05-30 11:55:00,51.25,51.27,51.17,51.2,324248.0,51.25,51.27,51.17,51.2,324248.0
2025-05-30 12:00:00,51.2,51.2,51.11,51.14,45392.0,51.2,51.2,51.11,51.14,45392.0
2025-05-30 12:05:00,51.14,51.22,51.12,51.21,30409.0,51.14,51.22,51.12,51.21,30409.0
2025-05-30 12:10:00,51.21,51.31,51.2,51.25,47173.0,51.21,51.31,51.2,51.25,47173.0
2025-05-30 12:15:00,51.25,51.26,51.18,51.21,57441.0,51.25,51.26,51.18,51.21,57441.0
2025-05-30 12:20:00,51.2,51.21,51.1,51.19,53466.0,51.2,51.21,51.1,51.19,53466.0
2025-05-30 12:25:00,51.19,51.21,51.03,51.07,71882.0,51.19,51.21,51.03,51.07,71882.0
2025-05-30 12:30:00,51.05,51.06,50.93,51.0,67703.0,51.05,51.06,50.93,51.0,67703.0
2025-05-30 12:35:00,51.01,51.06,50.96,51.02,27739.0,51.01,51.06,50.96,51.02,27739.0
2025-05-30 12:40:00,51.01,51.06,50.96,50.98,27668.0,51.01,51.06,50.96,50.98,27668.0
2025-05-30 12:45:00,50.98,51.01,50.95,50.98,23797.0,50.98,51.01,50.95,50.98,23797.0
2025-05-30 12:50:00,50.98,50.99,50.89,50.94,25146.0,50.98,50.99,50.89,50.94,25146.0
2025-05-30 12:55:00,50.94,50.97,50.93,50.96,24884.0,50.94,50.97,50.93,50.96,24884.0
2025-05-30 13:00:00,50.95,51.02,50.92,51.02,36421.0,50.95,51.02,50.92,51.02,36421.0
2025-05-30 13:05:00,51.02,51.1,51.0,51.09,32598.0,51.02,51.1,51.0,51.09,32598.0
2025-05-30 13:10:00,51.09,51.09,51.02,51.04,25865.0,51.09,51.09,51.02,51.04,25865.0
2025-05-30 13:15:00,51.03,51.05,50.96,50.97,27623.0,51.03,51.05,50.96,50.97,27623.0
2025-05-30 13:20:00,50.97,50.99,50.92,50.94,32997.0,50.97,50.99,50.92,50.94,32997.0
2025-05-30 13:25:00,50.94,50.99,50.87,50.97,32515.0,50.94,50.99,50.87,50.97,32515.0
2025-05-30 13:30:00,50.97,50.98,50.94,50.98,36792.0,50.97,50.98,50.94,50.98,36792.0
2025-05-30 13:35:00,50.98,51.0,50.92,50.94,23265.0,50.98,51.0,50.92,50.94,23265.0
2025-05-30 13:40:00,50.94,50.96,50.87,50.88,18156.0,50.94,50.96,50.87,50.88,18156.0
2025-05-30 13:45:00,50.88,50.96,50.86,50.95,44908.0,50.88,50.96,50.86,50.95,44908.0
2025-05-30 13:50:00,50.97,50.99,50.93,50.96,47142.0,50.97,50.99,50.93,50.96,47142.0
2025-05-30 13:55:00,50.97,50.98,50.92,50.92,19406.0,50.97,50.98,50.92,50.92,19406.0
2025-05-30 14:00:00,50.92,50.99,50.9,50.98,62557.0,50.92,50.99,50.9,50.98,62557.0
2025-05-30 14:05:00,50.98,51.03,50.96,51.01,55879.0,50.98,51.03,50.96,51.01,55879.0
2025-05-30 14:10:00,51.01,51.05,50.98,50.98,18749.0,51.01,51.05,50.98,50.98,18749.0
2025-05-30 14:15:00,50.98,51.04,50.96,51.02,73381.0,50.98,51.04,50.96,51.02,73381.0
2025-05-30 14:20:00,51.03,51.04,50.96,50.97,195577.0,51.03,51.04,50.96,50.97,195577.0
2025-05-30 14:25:00,50.98,51.03,50.97,51.0,27365.0,50.98,51.03,50.97,51.0,27365.0
2025-05-30 14:30:00,51.0,51.03,50.98,50.99,47838.0,51.0,51.03,50.98,50.99,47838.0
2025-05-30 14:35:00,51.0,51.05,50.99,51.04,80969.0,51.0,51.05,50.99,51.04,80969.0
2025-05-30 14:40:00,51.04,51.08,51.03,51.04,45849.0,51.04,51.08,51.03,51.04,45849.0
2025-05-30 14:45:00,51.04,51.05,51.02,51.04,88447.0,51.04,51.05,51.02,51.04,88447.0
2025-05-30 14:50:00,51.04,51.09,51.0,51.05,220263.0,51.04,51.09,51.0,51.05,220263.0
2025-05-30 14:55:00,51.04,51.07,51.0,51.07,59486.0,51.04,51.07,51.0,51.07,59486.0
2025-05-30 15:00:00,51.07,51.13,51.06,51.11,105171.0,51.07,51.13,51.06,51.11,105171.0
2025-05-30 15:05:00,51.11,51.14,51.1,51.13,128464.0,51.11,51.14,51.1,51.13,128464.0
2025-05-30 15:10:00,51.13,51.15,51.11,51.14,66176.0,51.13,51.15,51.11,51.14,66176.0
2025-05-30 15:15:00,51.15,51.24,51.14,51.24,137248.0,51.15,51.24,51.14,51.24,137248.0
2025-05-30 15:20:00,51.23,51.34,51.2,51.3,327505.0,51.23,51.34,51.2,51.3,327505.0
2025-05-30 15:25:00,51.3,51.43,51.29,51.43,74767.0,51.3,51.43,51.29,51.43,74767.0
2025-05-30 15:30:00,51.43,51.45,51.34,51.4,78544.0,51.43,51.45,51.34,51.4,78544.0
2025-05-30 15:35:00,51.4,51.55,51.39,51.51,460133.0,51.4,51.55,51.39,51.51,460133.0
2025-05-30 15:40:00,51.52,51.52,51.35,51.41,167718.0,51.52,51.52,51.35,51.41,167718.0
2025-05-30 15:45:00,51.41,51.5,51.35,51.49,123795.0,51.41,51.5,51.35,51.49,123795.0
2025-05-30 15:50:00,51.48,51.71,51.45,51.48,281494.0,51.48,51.71,51.45,51.48,281494.0
2025-05-30 15:55:00,51.48,51.58,51.39,51.44,608331.0,51.48,51.58,51.39,51.44,608331.0
2025-06-02 09:30:00,51.19,51.4,50.92,50.95,137133.0,51.19,51.4,50.92,50.95,137133.0
2025-06-02 09:35:00,50.97,51.03,50.81,50.97,117306.0,50.97,51.03,50.81,50.97,117306.0
2025-06-02 09:40:00,50.96,51.06,50.93,51.03,55351.0,50.96,51.06,50.93,51.03,55351.0
2025-06-02 09:45:00,51.03,51.09,50.85,50.87,47354.0,51.03,51.09,50.85,50.87,47354.0
2025-06-02 09:50:00,50.86,50.86,50.46,50.52,47525.0,50.86,50.86,50.46,50.52,47525.0
2025-06-02 09:55:00,50.52,50.55,50.44,50.45,81953.0,50.52,50.55,50.44,50.45,81953.0
2025-06-02 10:00:00,50.43,50.46,50.22,50.36,64715.0,50.43,50.46,50.22,50.36,64715.0
2025-06-02 10:05:00,50.37,50.37,50.27,50.29,45589.0,50.37,50.37,50.27,50.29,45589.0
2025-06-02 10:10:00,50.29,50.48,50.22,50.45,64615.0,50.29,50.48,50.22,50.45,64615.0
2025-06-02 10:15:00,50.46,50.62,50.43,50.55,83308.0,50.46,50.62,50.43,50.55,83308.0
2025-06-02 10:20:00,50.54,50.62,50.44,50.57,73874.0,50.54,50.62,50.44,50.57,73874.0
2025-06-02 10:25:00,50.57,50.68,50.56,50.66,31302.0,50.57,50.68,50.56,50.66,31302.0
2025-06-02 10:30:00,50.66,50.77,50.64,50.75,62489.0,50.66,50.77,50.64,50.75,62489.0
2025-06-02 10:35:00,50.75,50.76,50.69,50.73,79378.0,50.75,50.76,50.69,50.73,79378.0
2025-06-02 10:40:00,50.73,50.8,50.71,50.77,125585.0,50.73,50.8,50.71,50.77,125585.0
2025-06-02 10:45:00,50.77,50.88,50.77,50.82,150852.0,50.77,50.88,50.77,50.82,150852.0
2025-06-02 10:50:00,50.81,50.9,50.74,50.87,154152.0,50.81,50.9,50.74,50.87,154152.0
2025-06-02 10:55:00,50.86,50.91,50.8,50.88,74135.0,50.86,50.91,50.8,50.88,74135.0
2025-06-02 11:00:00,50.86,50.95,50.83,50.88,58541.0,50.86,50.95,50.83,50.88,58541.0
2025-06-02 11:05:00,50.86,50.87,50.78,50.86,54747.0,50.86,50.87,50.78,50.86,54747.0
2025-06-02 11:10:00,50.86,50.9,50.83,50.87,34244.0,50.86,50.9,50.83,50.87,34244.0
2025-06-02 11:15:00,50.87,50.91,50.81,50.86,103634.0,50.87,50.91,50.81,50.86,103634.0
2025-06-02 11:20:00,50.87,50.95,50.81,50.82,34860.0,50.87,50.95,50.81,50.82,34860.0
2025-06-02 11:25:00,50.81,50.83,50.75,50.77,94963.0,50.81,50.83,50.75,50.77,94963.0
2025-06-02 11:30:00,50.77,50.8,50.74,50.8,28439.0,50.77,50.8,50.74,50.8,28439.0
2025-06-02 11:35:00,50.8,50.87,50.79,50.82,26045.0,50.8,50.87,50.79,50.82,26045.0
2025-06-02 11:40:00,50.81,50.89,50.8,50.89,26558.0,50.81,50.89,50.8,50.89,26558.0
2025-06-02 11:45:00,50.88,50.99,50.88,50.96,19443.0,50.88,50.99,50.88,50.96,19443.0
2025-06-02 11:50:00,50.97,51.01,50.96,50.98,21824.0,50.97,51.01,50.96,50.98,21824.0
2025-06-02 11:55:00,50.99,51.0,50.93,51.0,20244.0,50.99,51.0,50.93,51.0,20244.0
2025-06-02 12:00:00,51.0,51.01,50.9,50.9,16187.0,51.0,51.01,50.9,50.9,16187.0
2025-06-02 12:05:00,50.89,50.9,50.73,50.76,147306.0,50.89,50.9,50.73,50.76,147306.0
2025-06-02 12:10:00,50.76,50.8,50.71,50.8,66153.0,50.76,50.8,50.71,50.8,66153.0
2025-06-02 12:15:00,50.78,50.85,50.7,50.73,76358.0,50.78,50.85,50.7,50.73,76358.0
2025-06-02 12:20:00,50.73,50.78,50.71,50.78,27221.0,50.73,50.78,50.71,50.78,27221.0
2025-06-02 12:25:00,50.78,50.79,50.64,50.68,45898.0,50.78,50.79,50.64,50.68,45898.0
2025-06-02 12:30:00,50.67,50.68,50.59,50.62,35729.0,50.67,50.68,50.59,50.62,35729.0
2025-06-02 12:35:00,50.62,50.63,50.59,50.62,9183.0,50.62,50.63,50.59,50.62,9183.0
2025-06-02 12:40:00,50.61,50.62,50.58,50.58,12454.0,50.61,50.62,50.58,50.58,12454.0
2025-06-02 12:45:00,50.58,50.58,50.52,50.52,21034.0,50.58,50.58,50.52,50.52,21034.0
2025-06-02 12:50:00,50.52,50.6,50.49,50.6,21326.0,50.52,50.6,50.49,50.6,21326.0
2025-06-02 12:55:00,50.59,50.66,50.58,50.66,29465.0,50.59,50.66,50.58,50.66,29465.0
2025-06-02 13:00:00,50.66,50.71,50.65,50.66,11363.0,50.66,50.71,50.65,50.66,11363.0
2025-06-02 13:05:00,50.66,50.71,50.65,50.71,16515.0,50.66,50.71,50.65,50.71,16515.0
2025-06-02 13:10:00,50.72,50.73,50.67,50.67,12506.0,50.72,50.73,50.67,50.67,12506.0
2025-06-02 13:15:00,50.66,50.72,50.66,50.68,34009.0,50.66,50.72,50.66,50.68,34009.0
2025-06-02 13:20:00,50.68,50.68,50.61,50.65,10491.0,50.68,50.68,50.61,50.65,10491.0
2025-06-02 13:25:00,50.65,50.66,50.56,50.57,16466.0,50.65,50.66,50.56,50.57,16466.0
2025-06-02 13:30:00,50.57,50.57,50.43,50.43,41483.0,50.57,50.57,50.43,50.43,41483.0
2025-06-02 13:35:00,50.43,50.47,50.41,50.46,127412.0,50.43,50.47,50.41,50.46,127412.0
2025-06-02 13:40:00,50.45,50.51,50.43,50.46,29503.0,50.45,50.51,50.43,50.46,29503.0
2025-06-02 13:45:00,50.46,50.51,50.45,50.48,24913.0,50.46,50.51,50.45,50.48,24913.0
2025-06-02 13:50:00,50.48,50.53,50.43,50.5,80789.0,50.48,50.53,50.43,50.5,80789.0
2025-06-02 13:55:00,50.5,50.54,50.49,50.53,10413.0,50.5,50.54,50.49,50.53,10413.0
2025-06-02 14:00:00,50.53,50.62,50.51,50.58,20117.0,50.53,50.62,50.51,50.58,20117.0
2025-06-02 14:05:00,50.59,50.63,50.59,50.61,16973.0,50.59,50.63,50.59,50.61,16973.0
2025-06-02 14:10:00,50.61,50.63,50.59,50.61,14392.0,50.61,50.63,50.59,50.61,14392.0
2025-06-02 14:15:00,50.61,50.64,50.6,50.61,23994.0,50.61,50.64,50.6,50.61,23994.0
2025-06-02 14:20:00,50.6,50.7,50.59,50.67,30114.0,50.6,50.7,50.59,50.67,30114.0
2025-06-02 14:25:00,50.66,50.7,50.66,50.7,8921.0,50.66,50.7,50.66,50.7,8921.0
2025-06-02 14:30:00,50.7,50.7,50.62,50.63,18249.0,50.7,50.7,50.62,50.63,18249.0
2025-06-02 14:35:00,50.62,50.62,50.54,50.57,28428.0,50.62,50.62,50.54,50.57,28428.0
2025-06-02 14:40:00,50.57,50.66,50.53,50.66,32893.0,50.57,50.66,50.53,50.66,32893.0
2025-06-02 14:45:00,50.65,50.75,50.64,50.72,78295.0,50.65,50.75,50.64,50.72,78295.0
2025-06-02 14:50:00,50.72,50.78,50.71,50.73,54298.0,50.72,50.78,50.71,50.73,54298.0
2025-06-02 14:55:00,50.72,50.74,50.7,50.72,25175.0,50.72,50.74,50.7,50.72,25175.0
2025-06-02 15:00:00,50.72,50.75,50.71,50.73,17378.0,50.72,50.75,50.71,50.73,17378.0
2025-06-02 15:05:00,50.73,50.74,50.69,50.71,25237.0,50.73,50.74,50.69,50.71,25237.0
2025-06-02 15:10:00,50.71,50.73,50.68,50.7,32469.0,50.71,50.73,50.68,50.7,32469.0
2025-06-02 15:15:00,50.7,50.7,50.68,50.69,28497.0,50.7,50.7,50.68,50.69,28497.0
2025-06-02 15:20:00,50.68,50.83,50.68,50.83,42654.0,50.68,50.83,50.68,50.83,42654.0
2025-06-02 15:25:00,50.82,50.83,50.78,50.79,40850.0,50.82,50.83,50.78,50.79,40850.0
2025-06-02 15:30:00,50.79,50.8,50.75,50.8,48364.0,50.79,50.8,50.75,50.8,48364.0
2025-06-02 15:35:00,50.8,50.84,50.78,50.81,51274.0,50.8,50.84,50.78,50.81,51274.0
2025-06-02 15:40:00,50.82,50.84,50.8,50.82,37193.0,50.82,50.84,50.8,50.82,37193.0
2025-06-02 15:45:00,50.82,50.82,50.76,50.76,49906.0,50.82,50.82,50.76,50.76,49906.0
2025-06-02 15:50:00,50.76,50.82,50.69,50.76,131068.0,50.76,50.82,50.69,50.76,131068.0
2025-06-02 15:55:00,50.76,50.82,50.69,50.8,298952.0,50.76,50.82,50.69,50.8,298952.0
2025-06-03 09:30:00,50.7,50.97,50.58,50.79,167666.0,50.7,50.97,50.58,50.79,167666.0
2025-06-03 09:35:00,50.79,50.87,50.71,50.75,92721.0,50.79,50.87,50.71,50.75,92721.0
2025-06-03 09:40:00,50.73,50.74,50.65,50.65,26968.0,50.73,50.74,50.65,50.65,26968.0
2025-06-03 09:45:00,50.65,50.65,50.4,50.4,37060.0,50.65,50.65,50.4,50.4,37060.0
2025-06-03 09:50:00,50.42,50.48,50.34,50.45,67504.0,50.42,50.48,50.34,50.45,67504.0
2025-06-03 09:55:00,50.45,50.46,50.25,50.29,86657.0,50.45,50.46,50.25,50.29,86657.0
2025-06-03 10:00:00,50.3,50.33,50.18,50.3,71826.0,50.3,50.33,50.18,50.3,71826.0
2025-06-03 10:05:00,50.3,50.36,50.24,50.33,33420.0,50.3,50.36,50.24,50.33,33420.0
2025-06-03 10:10:00,50.33,50.39,50.3,50.34,40466.0,50.33,50.39,50.3,50.34,40466.0
2025-06-03 10:15:00,50.34,50.41,50.31,50.4,25063.0,50.34,50.41,50.31,50.4,25063.0
2025-06-03 10:20:00,50.41,50.45,50.37,50.37,30383.0,50.41,50.45,50.37,50.37,30383.0
2025-06-03 10:25:00,50.38,50.45,50.37,50.45,69944.0,50.38,50.45,50.37,50.45,69944.0
2025-06-03 10:30:00,50.46,50.46,50.36,50.36,54749.0,50.46,50.46,50.36,50.36,54749.0
2025-06-03 10:35:00,50.36,50.4,50.35,50.36,25395.0,50.36,50.4,50.35,50.36,25395.0
2025-06-03 10:40:00,50.36,50.52,50.36,50.51,55917.0,50.36,50.52,50.36,50.51,55917.0
2025-06-03 10:45:00,50.51,50.59,50.51,50.59,44127.0,50.51,50.59,50.51,50.59,44127.0
2025-06-03 10:50:00,50.59,50.67,50.53,50.65,46530.0,50.59,50.67,50.53,50.65,46530.0
2025-06-03 10:55:00,50.66,50.77,50.65,50.76,45751.0,50.66,50.77,50.65,50.76,45751.0
2025-06-03 11:00:00,50.76,50.86,50.76,50.85,64173.0,50.76,50.86,50.76,50.85,64173.0
2025-06-03 11:05:00,50.86,50.93,50.8,50.82,63124.0,50.86,50.93,50.8,50.82,63124.0
2025-06-03 11:10:00,50.83,50.87,50.81,50.87,30953.0,50.83,50.87,50.81,50.87,30953.0
2025-06-03 11:15:00,50.87,50.93,50.84,50.84,84520.0,50.87,50.93,50.84,50.84,84520.0
2025-06-03 11:20:00,50.85,50.87,50.79,50.79,30449.0,50.85,50.87,50.79,50.79,30449.0
2025-06-03 11:25:00,50.8,50.82,50.75,50.79,25670.0,50.8,50.82,50.75,50.79,25670.0
2025-06-03 11:30:00,50.79,50.81,50.77,50.8,11747.0,50.79,50.81,50.77,50.8,11747.0
2025-06-03 11:35:00,50.8,50.81,50.78,50.8,30247.0,50.8,50.81,50.78,50.8,30247.0
2025-06-03 11:40:00,50.79,50.88,50.79,50.8,62216.0,50.79,50.88,50.79,50.8,62216.0
2025-06-03 11:45:00,50.8,50.82,50.78,50.8,32261.0,50.8,50.82,50.78,50.8,32261.0
2025-06-03 11:50:00,50.8,50.87,50.77,50.83,51257.0,50.8,50.87,50.77,50.83,51257.0
2025-06-03 11:55:00,50.84,50.94,50.83,50.91,17418.0,50.84,50.94,50.83,50.91,17418.0
2025-06-03 12:00:00,50.91,50.91,50.84,50.85,23193.0,50.91,50.91,50.84,50.85,23193.0
2025-06-03 12:05:00,50.84,50.86,50.83,50.84,31028.0,50.84,50.86,50.83,50.84,31028.0
2025-06-03 12:10:00,50.84,50.95,50.83,50.9,112838.0,50.84,50.95,50.83,50.9,112838.0
2025-06-03 12:15:00,50.89,51.02,50.89,51.0,50836.0,50.89,51.02,50.89,51.0,50836.0
2025-06-03 12:20:00,50.99,51.0,50.95,50.96,20084.0,50.99,51.0,50.95,50.96,20084.0
2025-06-03 12:25:00,50.96,50.96,50.91,50.93,20169.0,50.96,50.96,50.91,50.93,20169.0
2025-06-03 12:30:00,50.94,50.95,50.91,50.94,15261.0,50.94,50.95,50.91,50.94,15261.0
2025-06-03 12:35:00,50.94,50.95,50.92,50.95,11662.0,50.94,50.95,50.92,50.95,11662.0
2025-06-03 12:40:00,50.95,50.95,50.87,50.89,19584.0,50.95,50.95,50.87,50.89,19584.0
2025-06-03 12:45:00,50.89,50.91,50.88,50.89,23118.0,50.89,50.91,50.88,50.89,23118.0
2025-06-03 12:50:00,50.88,50.94,50.88,50.92,33521.0,50.88,50.94,50.88,50.92,33521.0
2025-06-03 12:55:00,50.93,50.97,50.92,50.94,11095.0,50.93,50.97,50.92,50.94,11095.0
2025-06-03 13:00:00,50.94,50.94,50.86,50.91,29150.0,50.94,50.94,50.86,50.91,29150.0
2025-06-03 13:05:00,50.92,50.97,50.92,50.95,15617.0,50.92,50.97,50.92,50.95,15617.0
2025-06-03 13:10:00,50.96,51.01,50.95,51.0,33509.0,50.96,51.01,50.95,51.0,33509.0
2025-06-03 13:15:00,51.01,51.08,50.99,51.0,31449.0,51.01,51.08,50.99,51.0,31449.0
2025-06-03 13:20:00,51.01,51.05,50.99,51.03,85704.0,51.01,51.05,50.99,51.03,85704.0
2025-06-03 13:25:00,51.03,51.04,50.99,51.01,38662.0,51.03,51.04,50.99,51.01,38662.0
2025-06-03 13:30:00,51.02,51.04,51.0,51.02,20989.0,51.02,51.04,51.0,51.02,20989.0
2025-06-03 13:35:00,51.02,51.07,51.01,51.01,24888.0,51.02,51.07,51.01,51.01,24888.0
2025-06-03 13:40:00,51.02,51.04,50.99,51.0,66173.0,51.02,51.04,50.99,51.0,66173.0
2025-06-03 13:45:00,51.01,51.05,50.99,51.02,31693.0,51.01,51.05,50.99,51.02,31693.0
2025-06-03 13:50:00,51.01,51.08,51.0,51.06,43831.0,51.01,51.08,51.0,51.06,43831.0
2025-06-03 13:55:00,51.05,51.05,51.0,51.01,19895.0,51.05,51.05,51.0,51.01,19895.0
2025-06-03 14:00:00,51.01,51.02,50.93,50.95,46505.0,51.01,51.02,50.93,50.95,46505.0
2025-06-03 14:05:00,50.95,51.02,50.91,51.01,45069.0,50.95,51.02,50.91,51.01,45069.0
2025-06-03 14:10:00,51.01,51.02,50.92,50.98,21355.0,51.01,51.02,50.92,50.98,21355.0
2025-06-03 14:15:00,50.98,51.05,50.95,51.04,21135.0,50.98,51.05,50.95,51.04,21135.0
2025-06-03 14:20:00,51.04,51.08,51.03,51.05,22461.0,51.04,51.08,51.03,51.05,22461.0
2025-06-03 14:25:00,51.05,51.05,50.99,51.0,33405.0,51.05,51.05,50.99,51.0,33405.0
2025-06-03 14:30:00,51.0,51.02,50.99,51.01,39710.0,51.0,51.02,50.99,51.01,39710.0
2025-06-03 14:35:00,51.0,51.02,50.99,51.01,37220.0,51.0,51.02,50.99,51.01,37220.0
2025-06-03 14:40:00,51.0,51.02,50.98,51.01,51984.0,51.0,51.02,50.98,51.01,51984.0
2025-06-03 14:45:00,51.01,51.02,50.99,51.0,29664.0,51.01,51.02,50.99,51.0,29664.0
2025-06-03 14:50:00,51.0,51.0,50.95,50.97,28975.0,51.0,51.0,50.95,50.97,28975.0
2025-06-03 14:55:00,50.97,50.98,50.94,50.98,29596.0,50.97,50.98,50.94,50.98,29596.0
2025-06-03 15:00:00,50.98,51.07,50.97,51.07,112027.0,50.98,51.07,50.97,51.07,112027.0
2025-06-03 15:05:00,51.07,51.08,51.02,51.04,31229.0,51.07,51.08,51.02,51.04,31229.0
2025-06-03 15:10:00,51.04,51.08,50.99,51.06,52660.0,51.04,51.08,50.99,51.06,52660.0
2025-06-03 15:15:00,51.07,51.1,51.04,51.08,64613.0,51.07,51.1,51.04,51.08,64613.0
2025-06-03 15:20:00,51.08,51.09,51.02,51.04,38542.0,51.08,51.09,51.02,51.04,38542.0
2025-06-03 15:25:00,51.03,51.07,51.0,51.07,27423.0,51.03,51.07,51.0,51.07,27423.0
2025-06-03 15:30:00,51.07,51.14,51.06,51.06,55165.0,51.07,51.14,51.06,51.06,55165.0
2025-06-03 15:35:00,51.06,51.09,51.05,51.08,63269.0,51.06,51.09,51.05,51.08,63269.0
2025-06-03 15:40:00,51.08,51.09,51.04,51.06,71834.0,51.08,51.09,51.04,51.06,71834.0
2025-06-03 15:45:00,51.06,51.08,51.02,51.05,91763.0,51.06,51.08,51.02,51.05,91763.0
2025-06-03 15:50:00,51.04,51.15,51.02,51.04,246086.0,51.04,51.15,51.02,51.04,246086.0
2025-06-03 15:55:00,51.04,51.06,50.98,51.0,439221.0,51.04,51.06,50.98,51.0,439221.0
2025-06-04 09:30:00,50.9,51.01,50.71,50.72,124453.0,50.9,51.01,50.71,50.72,124453.0
2025-06-04 09:35:00,50.73,50.73,50.45,50.51,31429.0,50.73,50.73,50.45,50.51,31429.0
2025-06-04 09:40:00,50.54,50.63,50.53,50.55,83836.0,50.54,50.63,50.53,50.55,83836.0
2025-06-04 09:45:00,50.55,50.69,50.46,50.62,111725.0,50.55,50.69,50.46,50.62,111725.0
2025-06-04 09:50:00,50.64,50.69,50.51,50.53,68233.0,50.64,50.69,50.51,50.53,68233.0
2025-06-04 09:55:00,50.53,50.55,50.42,50.43,51812.0,50.53,50.55,50.42,50.43,51812.0
2025-06-04 10:00:00,50.42,50.47,50.32,50.47,85057.0,50.42,50.47,50.32,50.47,85057.0
2025-06-04 10:05:00,50.48,50.52,50.45,50.49,75646.0,50.48,50.52,50.45,50.49,75646.0
2025-06-04 10:10:00,50.49,50.52,50.4,50.44,111851.0,50.49,50.52,50.4,50.44,111851.0
2025-06-04 10:15:00,50.45,50.46,50.36,50.38,46789.0,50.45,50.46,50.36,50.38,46789.0
2025-06-04 10:20:00,50.38,50.58,50.37,50.57,82760.0,50.38,50.58,50.37,50.57,82760.0
2025-06-04 10:25:00,50.57,50.65,50.49,50.49,78937.0,50.57,50.65,50.49,50.49,78937.0
2025-06-04 10:30:00,50.5,50.57,50.5,50.52,77689.0,50.5,50.57,50.5,50.52,77689.0
2025-06-04 10:35:00,50.53,50.75,50.5,50.73,84733.0,50.53,50.75,50.5,50.73,84733.0
2025-06-04 10:40:00,50.72,50.73,50.57,50.61,32774.0,50.72,50.73,50.57,50.61,32774.0
2025-06-04 10:45:00,50.62,50.68,50.6,50.66,23446.0,50.62,50.68,50.6,50.66,23446.0
2025-06-04 10:50:00,50.66,50.7,50.63,50.7,11517.0,50.66,50.7,50.63,50.7,11517.0
2025-06-04 10:55:00,50.7,50.78,50.66,50.76,102253.0,50.7,50.78,50.66,50.76,102253.0
2025-06-04 11:00:00,50.76,50.79,50.74,50.77,39447.0,50.76,50.79,50.74,50.77,39447.0
2025-06-04 11:05:00,50.77,50.84,50.76,50.82,49405.0,50.77,50.84,50.76,50.82,49405.0
2025-06-04 11:10:00,50.82,50.85,50.74,50.74,36655.0,50.82,50.85,50.74,50.74,36655.0
2025-06-04 11:15:00,50.75,50.76,50.72,50.75,42016.0,50.75,50.76,50.72,50.75,42016.0
2025-06-04 11:20:00,50.75,50.77,50.71,50.77,30401.0,50.75,50.77,50.71,50.77,30401.0
2025-06-04 11:25:00,50.76,50.79,50.73,50.73,58611.0,50.76,50.79,50.73,50.73,58611.0
2025-06-04 11:30:00,50.73,50.77,50.72,50.76,20030.0,50.73,50.77,50.72,50.76,20030.0
2025-06-04 11:35:00,50.76,50.77,50.7,50.72,14651.0,50.76,50.77,50.7,50.72,14651.0
2025-06-04 11:40:00,50.72,50.73,50.66,50.71,32619.0,50.72,50.73,50.66,50.71,32619.0
2025-06-04 11:45:00,50.72,50.77,50.72,50.76,30421.0,50.72,50.77,50.72,50.76,30421.0
2025-06-04 11:50:00,50.76,50.78,50.72,50.73,25369.0,50.76,50.78,50.72,50.73,25369.0
2025-06-04 11:55:00,50.73,50.76,50.71,50.75,16058.0,50.73,50.76,50.71,50.75,16058.0
2025-06-04 12:00:00,50.76,50.76,50.7,50.71,10139.0,50.76,50.76,50.7,50.71,10139.0
2025-06-04 12:05:00,50.71,50.71,50.65,50.68,19891.0,50.71,50.71,50.65,50.68,19891.0
2025-06-04 12:10:00,50.68,50.68,50.61,50.65,62173.0,50.68,50.68,50.61,50.65,62173.0
2025-06-04 12:15:00,50.65,50.68,50.62,50.63,14421.0,50.65,50.68,50.62,50.63,14421.0
2025-06-04 12:20:00,50.63,50.63,50.57,50.6,13679.0,50.63,50.63,50.57,50.6,13679.0
2025-06-04 12:25:00,50.6,50.61,50.53,50.54,13317.0,50.6,50.61,50.53,50.54,13317.0
2025-06-04 12:30:00,50.54,50.59,50.53,50.57,9289.0,50.54,50.59,50.53,50.57,9289.0
2025-06-04 12:35:00,50.57,50.61,50.57,50.6,10036.0,50.57,50.61,50.57,50.6,10036.0
2025-06-04 12:40:00,50.6,50.64,50.59,50.61,13344.0,50.6,50.64,50.59,50.61,13344.0
2025-06-04 12:45:00,50.61,50.65,50.6,50.63,17620.0,50.61,50.65,50.6,50.63,17620.0
2025-06-04 12:50:00,50.63,50.63,50.56,50.6,16375.0,50.63,50.63,50.56,50.6,16375.0
2025-06-04 12:55:00,50.61,50.63,50.6,50.61,16673.0,50.61,50.63,50.6,50.61,16673.0
2025-06-04 13:00:00,50.61,50.67,50.6,50.67,13345.0,50.61,50.67,50.6,50.67,13345.0
2025-06-04 13:05:00,50.68,50.69,50.61,50.62,16136.0,50.68,50.69,50.61,50.62,16136.0
2025-06-04 13:10:00,50.63,50.64,50.56,50.58,51446.0,50.63,50.64,50.56,50.58,51446.0
2025-06-04 13:15:00,50.58,50.6,50.56,50.58,31511.0,50.58,50.6,50.56,50.58,31511.0
2025-06-04 13:20:00,50.58,50.58,50.53,50.54,39453.0,50.58,50.58,50.53,50.54,39453.0
2025-06-04 13:25:00,50.54,50.56,50.44,50.46,332763.0,50.54,50.56,50.44,50.46,332763.0
2025-06-04 13:30:00,50.47,50.69,50.46,50.69,148359.0,50.47,50.69,50.46,50.69,148359.0
2025-06-04 13:35:00,50.71,50.76,50.7,50.73,35933.0,50.71,50.76,50.7,50.73,35933.0
2025-06-04 13:40:00,50.73,50.81,50.71,50.79,58766.0,50.73,50.81,50.71,50.79,58766.0
2025-06-04 13:45:00,50.79,50.84,50.75,50.75,38400.0,50.79,50.84,50.75,50.75,38400.0
2025-06-04 13:50:00,50.76,50.77,50.72,50.73,22001.0,50.76,50.77,50.72,50.73,22001.0
2025-06-04 13:55:00,50.73,50.75,50.7,50.71,27071.0,50.73,50.75,50.7,50.71,27071.0
2025-06-04 14:00:00,50.71,50.75,50.69,50.74,28783.0,50.71,50.75,50.69,50.74,28783.0
2025-06-04 14:05:00,50.73,50.75,50.63,50.63,34584.0,50.73,50.75,50.63,50.63,34584.0
2025-06-04 14:10:00,50.63,50.78,50.62,50.77,71554.0,50.63,50.78,50.62,50.77,71554.0
2025-06-04 14:15:00,50.76,50.76,50.69,50.7,40243.0,50.76,50.76,50.69,50.7,40243.0
2025-06-04 14:20:00,50.7,50.72,50.69,50.7,26354.0,50.7,50.72,50.69,50.7,26354.0
2025-06-04 14:25:00,50.7,50.71,50.68,50.7,24735.0,50.7,50.71,50.68,50.7,24735.0
2025-06-04 14:30:00,50.7,50.71,50.67,50.69,18517.0,50.7,50.71,50.67,50.69,18517.0
2025-06-04 14:35:00,50.68,50.7,50.64,50.65,18823.0,50.68,50.7,50.64,50.65,18823.0
2025-06-04 14:40:00,50.65,50.68,50.63,50.67,16123.0,50.65,50.68,50.63,50.67,16123.0
2025-06-04 14:45:00,50.68,50.69,50.62,50.63,19726.0,50.68,50.69,50.62,50.63,19726.0
2025-06-04 14:50:00,50.63,50.65,50.59,50.63,27558.0,50.63,50.65,50.59,50.63,27558.0
2025-06-04 14:55:00,50.62,50.64,50.58,50.59,28065.0,50.62,50.64,50.58,50.59,28065.0
2025-06-04 15:00:00,50.59,50.66,50.56,50.66,30759.0,50.59,50.66,50.56,50.66,30759.0
2025-06-04 15:05:00,50.66,50.66,50.62,50.62,21266.0,50.66,50.66,50.62,50.62,21266.0
2025-06-04 15:10:00,50.63,50.65,50.61,50.63,17554.0,50.63,50.65,50.61,50.63,17554.0
2025-06-04 15:15:00,50.63,50.63,50.57,50.58,24037.0,50.63,50.63,50.57,50.58,24037.0
2025-06-04 15:20:00,50.58,50.59,50.55,50.57,25738.0,50.58,50.59,50.55,50.57,25738.0
2025-06-04 15:25:00,50.57,50.57,50.54,50.57,22172.0,50.57,50.57,50.54,50.57,22172.0
2025-06-04 15:30:00,50.56,50.6,50.48,50.48,108880.0,50.56,50.6,50.48,50.48,108880.0
2025-06-04 15:35:00,50.48,50.49,50.42,50.46,87757.0,50.48,50.49,50.42,50.46,87757.0
2025-06-04 15:40:00,50.46,50.52,50.42,50.51,112380.0,50.46,50.52,50.42,50.51,112380.0
2025-06-04 15:45:00,50.51,50.57,50.49,50.56,51838.0,50.51,50.57,50.49,50.56,51838.0
2025-06-04 15:50:00,50.55,50.58,50.49,50.5,153798.0,50.55,50.58,50.49,50.5,153798.0
2025-06-04 15:55:00,50.49,50.49,50.36,50.38,377768.0,50.49,50.49,50.36,50.38,377768.0
2025-06-05 09:30:00,50.46,50.52,50.32,50.38,108983.0,50.46,50.52,50.32,50.38,108983.0
2025-06-05 09:35:00,50.38,50.4,50.21,50.23,20837.0,50.38,50.4,50.21,50.23,20837.0
2025-06-05 09:40:00,50.23,50.27,50.18,50.19,25152.0,50.23,50.27,50.18,50.19,25152.0
2025-06-05 09:45:00,50.2,50.2,50.05,50.19,27354.0,50.2,50.2,50.05,50.19,27354.0
2025-06-05 09:50:00,50.2,50.2,49.95,50.0,84200.0,50.2,50.2,49.95,50.0,84200.0
2025-06-05 09:55:00,50.0,50.03,49.96,50.0,79951.0,50.0,50.03,49.96,50.0,79951.0
2025-06-05 10:00:00,49.99,50.15,49.98,50.12,78970.0,49.99,50.15,49.98,50.12,78970.0
2025-06-05 10:05:00,50.12,50.2,50.1,50.11,75901.0,50.12,50.2,50.1,50.11,75901.0
2025-06-05 10:10:00,50.11,50.22,50.07,50.1,47110.0,50.11,50.22,50.07,50.1,47110.0
2025-06-05 10:15:00,50.11,50.11,50.02,50.03,46912.0,50.11,50.11,50.02,50.03,46912.0
2025-06-05 10:20:00,50.03,50.16,50.01,50.15,44728.0,50.03,50.16,50.01,50.15,44728.0
2025-06-05 10:25:00,50.15,50.17,50.09,50.14,33177.0,50.15,50.17,50.09,50.14,33177.0
2025-06-05 10:30:00,50.14,50.16,50.04,50.06,32914.0,50.14,50.16,50.04,50.06,32914.0
2025-06-05 10:35:00,50.06,50.06,49.95,50.04,132032.0,50.06,50.06,49.95,50.04,132032.0
2025-06-05 10:40:00,50.04,50.13,49.96,50.12,70645.0,50.04,50.13,49.96,50.12,70645.0
2025-06-05 10:45:00,50.1,50.16,50.08,50.08,46641.0,50.1,50.16,50.08,50.08,46641.0
2025-06-05 10:50:00,50.1,50.15,50.04,50.05,47541.0,50.1,50.15,50.04,50.05,47541.0
2025-06-05 10:55:00,50.07,50.33,50.05,50.27,99554.0,50.07,50.33,50.05,50.27,99554.0
2025-06-05 11:00:00,50.27,50.35,50.24,50.35,54127.0,50.27,50.35,50.24,50.35,54127.0
2025-06-05 11:05:00,50.35,50.37,50.22,50.28,38297.0,50.35,50.37,50.22,50.28,38297.0
2025-06-05 11:10:00,50.3,50.32,50.23,50.25,47464.0,50.3,50.32,50.23,50.25,47464.0
2025-06-05 11:15:00,50.26,50.44,50.26,50.41,14876.0,50.26,50.44,50.26,50.41,14876.0
2025-06-05 11:20:00,50.41,50.41,50.37,50.39,13478.0,50.41,50.41,50.37,50.39,13478.0
2025-06-05 11:25:00,50.39,50.41,50.34,50.39,29065.0,50.39,50.41,50.34,50.39,29065.0
2025-06-05 11:30:00,50.39,50.45,50.38,50.44,21072.0,50.39,50.45,50.38,50.44,21072.0
2025-06-05 11:35:00,50.44,50.45,50.31,50.32,52578.0,50.44,50.45,50.31,50.32,52578.0
2025-06-05 11:40:00,50.32,50.43,50.3,50.4,54411.0,50.32,50.43,50.3,50.4,54411.0
2025-06-05 11:45:00,50.4,50.42,50.35,50.37,36025.0,50.4,50.42,50.35,50.37,36025.0
2025-06-05 11:50:00,50.37,50.4,50.3,50.32,41030.0,50.37,50.4,50.3,50.32,41030.0
2025-06-05 11:55:00,50.3,50.38,50.29,50.36,48176.0,50.3,50.38,50.29,50.36,48176.0
2025-06-05 12:00:00,50.35,50.39,50.32,50.32,19408.0,50.35,50.39,50.32,50.32,19408.0
2025-06-05 12:05:00,50.32,50.36,50.31,50.35,75522.0,50.32,50.36,50.31,50.35,75522.0
2025-06-05 12:10:00,50.36,50.37,50.33,50.33,18857.0,50.36,50.37,50.33,50.33,18857.0
2025-06-05 12:15:00,50.32,50.33,50.21,50.28,20917.0,50.32,50.33,50.21,50.28,20917.0
2025-06-05 12:20:00,50.29,50.3,50.26,50.27,26347.0,50.29,50.3,50.26,50.27,26347.0
2025-06-05 12:25:00,50.29,50.31,50.25,50.31,22037.0,50.29,50.31,50.25,50.31,22037.0
2025-06-05 12:30:00,50.3,50.31,50.27,50.27,23565.0,50.3,50.31,50.27,50.27,23565.0
2025-06-05 12:35:00,50.27,50.29,50.22,50.28,59974.0,50.27,50.29,50.22,50.28,59974.0
2025-06-05 12:40:00,50.29,50.32,50.25,50.26,19185.0,50.29,50.32,50.25,50.26,19185.0
2025-06-05 12:45:00,50.26,50.26,50.12,50.16,26766.0,50.26,50.26,50.12,50.16,26766.0
2025-06-05 12:50:00,50.15,50.16,50.04,50.09,78365.0,50.15,50.16,50.04,50.09,78365.0
2025-06-05 12:55:00,50.09,50.12,50.06,50.08,55089.0,50.09,50.12,50.06,50.08,55089.0
2025-06-05 13:00:00,50.08,50.15,50.04,50.15,61268.0,50.08,50.15,50.04,50.15,61268.0
2025-06-05 13:05:00,50.14,50.18,50.12,50.18,25814.0,50.14,50.18,50.12,50.18,25814.0
2025-06-05 13:10:00,50.18,50.21,50.17,50.2,44412.0,50.18,50.21,50.17,50.2,44412.0
2025-06-05 13:15:00,50.21,50.31,50.2,50.29,65110.0,50.21,50.31,50.2,50.29,65110.0
2025-06-05 13:20:00,50.29,50.36,50.28,50.34,44052.0,50.29,50.36,50.28,50.34,44052.0
2025-06-05 13:25:00,50.35,50.4,50.33,50.37,18661.0,50.35,50.4,50.33,50.37,18661.0
2025-06-05 13:30:00,50.38,50.38,50.33,50.36,19548.0,50.38,50.38,50.33,50.36,19548.0
2025-06-05 13:35:00,50.36,50.36,50.33,50.34,21007.0,50.36,50.36,50.33,50.34,21007.0
2025-06-05 13:40:00,50.35,50.35,50.32,50.34,19419.0,50.35,50.35,50.32,50.34,19419.0
2025-06-05 13:45:00,50.34,50.39,50.31,50.35,24521.0,50.34,50.39,50.31,50.35,24521.0
2025-06-05 13:50:00,50.34,50.36,50.27,50.34,23088.0,50.34,50.36,50.27,50.34,23088.0
2025-06-05 13:55:00,50.34,50.34,50.27,50.29,18818.0,50.34,50.34,50.27,50.29,18818.0
2025-06-05 14:00:00,50.3,50.3,50.24,50.25,15059.0,50.3,50.3,50.24,50.25,15059.0
2025-06-05 14:05:00,50.24,50.25,50.17,50.23,16944.0,50.24,50.25,50.17,50.23,16944.0
2025-06-05 14:10:00,50.22,50.24,50.19,50.23,19031.0,50.22,50.24,50.19,50.23,19031.0
2025-06-05 14:15:00,50.24,50.24,50.11,50.23,32389.0,50.24,50.24,50.11,50.23,32389.0
2025-06-05 14:20:00,50.22,50.31,50.2,50.29,17651.0,50.22,50.31,50.2,50.29,17651.0
2025-06-05 14:25:00,50.29,50.29,50.22,50.23,32275.0,50.29,50.29,50.22,50.23,32275.0
2025-06-05 14:30:00,50.22,50.32,50.19,50.32,48328.0,50.22,50.32,50.19,50.32,48328.0
2025-06-05 14:35:00,50.32,50.33,50.23,50.33,44794.0,50.32,50.33,50.23,50.33,44794.0
2025-06-05 14:40:00,50.33,50.35,50.29,50.34,51483.0,50.33,50.35,50.29,50.34,51483.0
2025-06-05 14:45:00,50.36,50.38,50.34,50.37,33537.0,50.36,50.38,50.34,50.37,33537.0
2025-06-05 14:50:00,50.37,50.41,50.36,50.39,28851.0,50.37,50.41,50.36,50.39,28851.0
2025-06-05 14:55:00,50.39,50.4,50.37,50.39,34482.0,50.39,50.4,50.37,50.39,34482.0
2025-06-05 15:00:00,50.39,50.43,50.35,50.35,70733.0,50.39,50.43,50.35,50.35,70733.0
2025-06-05 15:05:00,50.34,50.38,50.33,50.34,25620.0,50.34,50.38,50.33,50.34,25620.0
2025-06-05 15:10:00,50.34,50.37,50.27,50.29,41819.0,50.34,50.37,50.27,50.29,41819.0
2025-06-05 15:15:00,50.29,50.31,50.07,50.12,81056.0,50.29,50.31,50.07,50.12,81056.0
2025-06-05 15:20:00,50.12,50.14,50.08,50.11,94777.0,50.12,50.14,50.08,50.11,94777.0
2025-06-05 15:25:00,50.11,50.17,50.09,50.13,78671.0,50.11,50.17,50.09,50.13,78671.0
2025-06-05 15:30:00,50.13,50.2,50.11,50.19,91785.0,50.13,50.2,50.11,50.19,91785.0
2025-06-05 15:35:00,50.19,50.31,50.17,50.29,78235.0,50.19,50.31,50.17,50.29,78235.0
2025-06-05 15:40:00,50.29,50.33,50.23,50.25,81210.0,50.29,50.33,50.23,50.25,81210.0
2025-06-05 15:45:00,50.25,50.3,50.24,50.26,96995.0,50.25,50.3,50.24,50.26,96995.0
2025-06-05 15:50:00,50.25,50.27,50.09,50.1,186295.0,50.25,50.27,50.09,50.1,186295.0
2025-06-05 15:55:00,50.09,50.16,50.06,50.13,433814.0,50.09,50.16,50.06,50.13,433814.0
2025-06-06 09:30:00,50.57,50.8,50.57,50.71,98523.0,50.57,50.8,50.57,50.71,98523.0
2025-06-06 09:35:00,50.71,50.88,50.64,50.88,43598.0,50.71,50.88,50.64,50.88,43598.0
2025-06-06 09:40:00,50.9,50.92,50.73,50.75,25819.0,50.9,50.92,50.73,50.75,25819.0
2025-06-06 09:45:00,50.76,50.76,50.6,50.62,48005.0,50.76,50.76,50.6,50.62,48005.0
2025-06-06 09:50:00,50.63,50.63,50.51,50.61,15469.0,50.63,50.63,50.51,50.61,15469.0
2025-06-06 09:55:00,50.61,50.7,50.58,50.7,42303.0,50.61,50.7,50.58,50.7,42303.0
2025-06-06 10:00:00,50.68,50.68,50.53,50.53,40550.0,50.68,50.68,50.53,50.53,40550.0
2025-06-06 10:05:00,50.54,50.58,50.5,50.58,11371.0,50.54,50.58,50.5,50.58,11371.0
2025-06-06 10:10:00,50.6,50.6,50.5,50.58,10828.0,50.6,50.6,50.5,50.58,10828.0
2025-06-06 10:15:00,50.59,50.61,50.53,50.53,10080.0,50.59,50.61,50.53,50.53,10080.0
2025-06-06 10:20:00,50.53,50.61,50.52,50.61,20255.0,50.53,50.61,50.52,50.61,20255.0
2025-06-06 10:25:00,50.6,50.61,50.46,50.46,38076.0,50.6,50.61,50.46,50.46,38076.0
2025-06-06 10:30:00,50.47,50.47,50.39,50.43,16229.0,50.47,50.47,50.39,50.43,16229.0
2025-06-06 10:35:00,50.43,50.48,50.41,50.42,12462.0,50.43,50.48,50.41,50.42,12462.0
2025-06-06 10:40:00,50.43,50.43,50.37,50.39,12718.0,50.43,50.43,50.37,50.39,12718.0
2025-06-06 10:45:00,50.4,50.43,50.36,50.41,10364.0,50.4,50.43,50.36,50.41,10364.0
2025-06-06 10:50:00,50.41,50.45,50.38,50.44,10262.0,50.41,50.45,50.38,50.44,10262.0
2025-06-06 10:55:00,50.45,50.45,50.42,50.43,12230.0,50.45,50.45,50.42,50.43,12230.0
2025-06-06 11:00:00,50.42,50.47,50.4,50.45,40342.0,50.42,50.47,50.4,50.45,40342.0
2025-06-06 11:05:00,50.44,50.57,50.44,50.48,22737.0,50.44,50.57,50.44,50.48,22737.0
2025-06-06 11:10:00,50.5,50.51,50.42,50.43,13302.0,50.5,50.51,50.42,50.43,13302.0
2025-06-06 11:15:00,50.43,50.43,50.29,50.31,19843.0,50.43,50.43,50.29,50.31,19843.0
2025-06-06 11:20:00,50.3,50.35,50.26,50.3,21598.0,50.3,50.35,50.26,50.3,21598.0
2025-06-06 11:25:00,50.3,50.37,50.3,50.36,50253.0,50.3,50.37,50.3,50.36,50253.0
2025-06-06 11:30:00,50.37,50.4,50.34,50.36,25693.0,50.37,50.4,50.34,50.36,25693.0
2025-06-06 11:35:00,50.36,50.38,50.31,50.34,27949.0,50.36,50.38,50.31,50.34,27949.0
2025-06-06 11:40:00,50.34,50.38,50.32,50.37,17862.0,50.34,50.38,50.32,50.37,17862.0
2025-06-06 11:45:00,50.37,50.44,50.31,50.41,24270.0,50.37,50.44,50.31,50.41,24270.0
2025-06-06 11:50:00,50.42,50.45,50.38,50.42,17743.0,50.42,50.45,50.38,50.42,17743.0
2025-06-06 11:55:00,50.43,50.43,50.32,50.34,17971.0,50.43,50.43,50.32,50.34,17971.0
2025-06-06 12:00:00,50.34,50.37,50.31,50.33,12605.0,50.34,50.37,50.31,50.33,12605.0
2025-06-06 12:05:00,50.34,50.35,50.32,50.33,8892.0,50.34,50.35,50.32,50.33,8892.0
2025-06-06 12:10:00,50.33,50.34,50.29,50.3,18823.0,50.33,50.34,50.29,50.3,18823.0
2025-06-06 12:15:00,50.31,50.32,50.27,50.31,15208.0,50.31,50.32,50.27,50.31,15208.0
2025-06-06 12:20:00,50.31,50.33,50.27,50.3,17215.0,50.31,50.33,50.27,50.3,17215.0
2025-06-06 12:25:00,50.3,50.31,50.26,50.28,14050.0,50.3,50.31,50.26,50.28,14050.0
2025-06-06 12:30:00,50.28,50.3,50.23,50.24,24927.0,50.28,50.3,50.23,50.24,24927.0
2025-06-06 12:35:00,50.25,50.27,50.21,50.23,10155.0,50.25,50.27,50.21,50.23,10155.0
2025-06-06 12:40:00,50.21,50.23,50.15,50.19,30048.0,50.21,50.23,50.15,50.19,30048.0
2025-06-06 12:45:00,50.19,50.19,50.17,50.19,12205.0,50.19,50.19,50.17,50.19,12205.0
2025-06-06 12:50:00,50.19,50.19,50.12,50.16,21744.0,50.19,50.19,50.12,50.16,21744.0
2025-06-06 12:55:00,50.15,50.18,50.12,50.17,26452.0,50.15,50.18,50.12,50.17,26452.0
2025-06-06 13:00:00,50.17,50.22,50.14,50.15,29720.0,50.17,50.22,50.14,50.15,29720.0
2025-06-06 13:05:00,50.15,50.16,50.13,50.16,11416.0,50.15,50.16,50.13,50.16,11416.0
2025-06-06 13:10:00,50.15,50.17,50.12,50.16,12294.0,50.15,50.17,50.12,50.16,12294.0
2025-06-06 13:15:00,50.16,50.17,50.11,50.15,18634.0,50.16,50.17,50.11,50.15,18634.0
2025-06-06 13:20:00,50.16,50.27,50.15,50.26,30883.0,50.16,50.27,50.15,50.26,30883.0
2025-06-06 13:25:00,50.26,50.27,50.23,50.23,14704.0,50.26,50.27,50.23,50.23,14704.0
2025-06-06 13:30:00,50.23,50.28,50.23,50.23,7832.0,50.23,50.28,50.23,50.23,7832.0
2025-06-06 13:35:00,50.24,50.24,50.2,50.21,16835.0,50.24,50.24,50.2,50.21,16835.0
2025-06-06 13:40:00,50.22,50.22,50.17,50.21,13958.0,50.22,50.22,50.17,50.21,13958.0
2025-06-06 13:45:00,50.21,50.22,50.18,50.19,11782.0,50.21,50.22,50.18,50.19,11782.0
2025-06-06 13:50:00,50.19,50.2,50.14,50.14,30108.0,50.19,50.2,50.14,50.14,30108.0
2025-06-06 13:55:00,50.14,50.17,50.04,50.07,38039.0,50.14,50.17,50.04,50.07,38039.0
2025-06-06 14:00:00,50.08,50.21,50.07,50.19,55605.0,50.08,50.21,50.07,50.19,55605.0
2025-06-06 14:05:00,50.2,50.23,50.17,50.22,132040.0,50.2,50.23,50.17,50.22,132040.0
2025-06-06 14:10:00,50.21,50.25,50.18,50.22,101654.0,50.21,50.25,50.18,50.22,101654.0
2025-06-06 14:15:00,50.23,50.27,50.22,50.23,25627.0,50.23,50.27,50.22,50.23,25627.0
2025-06-06 14:20:00,50.24,50.26,50.21,50.23,27185.0,50.24,50.26,50.21,50.23,27185.0
2025-06-06 14:25:00,50.23,50.24,50.18,50.19,15945.0,50.23,50.24,50.18,50.19,15945.0
2025-06-06 14:30:00,50.19,50.26,50.18,50.22,28513.0,50.19,50.26,50.18,50.22,28513.0
2025-06-06 14:35:00,50.23,50.26,50.22,50.26,18399.0,50.23,50.26,50.22,50.26,18399.0
2025-06-06 14:40:00,50.26,50.37,50.25,50.33,28743.0,50.26,50.37,50.25,50.33,28743.0
2025-06-06 14:45:00,50.33,50.33,50.29,50.3,12821.0,50.33,50.33,50.29,50.3,12821.0
2025-06-06 14:50:00,50.29,50.3,50.24,50.25,17505.0,50.29,50.3,50.24,50.25,17505.0
2025-06-06 14:55:00,50.25,50.27,50.2,50.21,8456.0,50.25,50.27,50.2,50.21,8456.0
2025-06-06 15:00:00,50.22,50.27,50.21,50.25,14665.0,50.22,50.27,50.21,50.25,14665.0
2025-06-06 15:05:00,50.25,50.29,50.23,50.23,22455.0,50.25,50.29,50.23,50.23,22455.0
2025-06-06 15:10:00,50.23,50.25,50.19,50.2,23041.0,50.23,50.25,50.19,50.2,23041.0
2025-06-06 15:15:00,50.2,50.22,50.17,50.22,27200.0,50.2,50.22,50.17,50.22,27200.0
2025-06-06 15:20:00,50.22,50.22,50.19,50.2,27812.0,50.22,50.22,50.19,50.2,27812.0
2025-06-06 15:25:00,50.2,50.3,50.2,50.23,131130.0,50.2,50.3,50.2,50.23,131130.0
2025-06-06 15:30:00,50.23,50.26,50.19,50.22,34404.0,50.23,50.26,50.19,50.22,34404.0
2025-06-06 15:35:00,50.22,50.28,50.17,50.19,67260.0,50.22,50.28,50.17,50.19,67260.0
2025-06-06 15:40:00,50.19,50.19,50.14,50.17,56837.0,50.19,50.19,50.14,50.17,56837.0
2025-06-06 15:45:00,50.17,50.2,50.11,50.13,91150.0,50.17,50.2,50.11,50.13,91150.0
2025-06-06 15:50:00,50.13,50.23,50.11,50.14,384084.0,50.13,50.23,50.11,50.14,384084.0
2025-06-06 15:55:00,50.14,50.17,50.09,50.11,484796.0,50.14,50.17,50.09,50.11,484796.0
2025-06-09 09:30:00,50.21,50.33,50.15,50.21,116843.0,50.21,50.33,50.15,50.21,116843.0
2025-06-09 09:35:00,50.21,50.22,50.09,50.12,24236.0,50.21,50.22,50.09,50.12,24236.0
2025-06-09 09:40:00,50.12,50.21,50.1,50.2,27024.0,50.12,50.21,50.1,50.2,27024.0
2025-06-09 09:45:00,50.19,50.25,50.05,50.11,50571.0,50.19,50.25,50.05,50.11,50571.0
2025-06-09 09:50:00,50.08,50.09,49.97,50.03,42538.0,50.08,50.09,49.97,50.03,42538.0
2025-06-09 09:55:00,50.02,50.07,49.98,50.02,17733.0,50.02,50.07,49.98,50.02,17733.0
2025-06-09 10:00:00,50.04,50.2,49.99,50.2,220111.0,50.04,50.2,49.99,50.2,220111.0
2025-06-09 10:05:00,50.19,50.22,50.05,50.09,48803.0,50.19,50.22,50.05,50.09,48803.0
2025-06-09 10:10:00,50.09,50.23,50.08,50.21,47794.0,50.09,50.23,50.08,50.21,47794.0
2025-06-09 10:15:00,50.21,50.28,50.17,50.27,21795.0,50.21,50.28,50.17,50.27,21795.0
2025-06-09 10:20:00,50.26,50.28,50.15,50.16,43392.0,50.26,50.28,50.15,50.16,43392.0
2025-06-09 10:25:00,50.16,50.21,50.1,50.21,42634.0,50.16,50.21,50.1,50.21,42634.0
2025-06-09 10:30:00,50.21,50.41,50.18,50.34,293306.0,50.21,50.41,50.18,50.34,293306.0
2025-06-09 10:35:00,50.33,50.44,50.28,50.38,64277.0,50.33,50.44,50.28,50.38,64277.0
2025-06-09 10:40:00,50.37,50.4,50.3,50.34,37257.0,50.37,50.4,50.3,50.34,37257.0
2025-06-09 10:45:00,50.34,50.42,50.3,50.31,63991.0,50.34,50.42,50.3,50.31,63991.0
2025-06-09 10:50:00,50.31,50.41,50.26,50.39,41559.0,50.31,50.41,50.26,50.39,41559.0
2025-06-09 10:55:00,50.38,50.46,50.37,50.45,57565.0,50.38,50.46,50.37,50.45,57565.0
2025-06-09 11:00:00,50.45,50.51,50.41,50.48,51946.0,50.45,50.51,50.41,50.48,51946.0
2025-06-09 11:05:00,50.48,50.55,50.47,50.53,73454.0,50.48,50.55,50.47,50.53,73454.0
2025-06-09 11:10:00,50.54,50.55,50.45,50.47,51343.0,50.54,50.55,50.45,50.47,51343.0
2025-06-09 11:15:00,50.46,50.53,50.45,50.51,55097.0,50.46,50.53,50.45,50.51,55097.0
2025-06-09 11:20:00,50.52,50.55,50.46,50.47,46984.0,50.52,50.55,50.46,50.47,46984.0
2025-06-09 11:25:00,50.48,50.49,50.42,50.42,28092.0,50.48,50.49,50.42,50.42,28092.0
2025-06-09 11:30:00,50.43,50.47,50.42,50.46,28510.0,50.43,50.47,50.42,50.46,28510.0
2025-06-09 11:35:00,50.45,50.46,50.4,50.45,57990.0,50.45,50.46,50.4,50.45,57990.0
2025-06-09 11:40:00,50.45,50.48,50.44,50.48,23097.0,50.45,50.48,50.44,50.48,23097.0
2025-06-09 11:45:00,50.48,50.49,50.39,50.41,66872.0,50.48,50.49,50.39,50.41,66872.0
2025-06-09 11:50:00,50.41,50.51,50.41,50.5,58454.0,50.41,50.51,50.41,50.5,58454.0
2025-06-09 11:55:00,50.5,50.52,50.46,50.48,34879.0,50.5,50.52,50.46,50.48,34879.0
2025-06-09 12:00:00,50.47,50.47,50.37,50.44,72145.0,50.47,50.47,50.37,50.44,72145.0
2025-06-09 12:05:00,50.44,50.46,50.32,50.37,95762.0,50.44,50.46,50.32,50.37,95762.0
2025-06-09 12:10:00,50.37,50.43,50.35,50.41,60301.0,50.37,50.43,50.35,50.41,60301.0
2025-06-09 12:15:00,50.4,50.43,50.37,50.4,54942.0,50.4,50.43,50.37,50.4,54942.0
2025-06-09 12:20:00,50.4,50.45,50.38,50.4,55154.0,50.4,50.45,50.38,50.4,55154.0
2025-06-09 12:25:00,50.4,50.44,50.38,50.44,105991.0,50.4,50.44,50.38,50.44,105991.0
2025-06-09 12:30:00,50.44,50.51,50.43,50.49,40812.0,50.44,50.51,50.43,50.49,40812.0
2025-06-09 12:35:00,50.49,50.49,50.41,50.41,118054.0,50.49,50.49,50.41,50.41,118054.0
2025-06-09 12:40:00,50.41,50.45,50.37,50.45,329771.0,50.41,50.45,50.37,50.45,329771.0
2025-06-09 12:45:00,50.45,50.56,50.44,50.48,83125.0,50.45,50.56,50.44,50.48,83125.0
2025-06-09 12:50:00,50.49,50.6,50.46,50.54,124159.0,50.49,50.6,50.46,50.54,124159.0
2025-06-09 12:55:00,50.54,50.54,50.38,50.43,101858.0,50.54,50.54,50.38,50.43,101858.0
2025-06-09 13:00:00,50.42,50.44,50.36,50.37,74518.0,50.42,50.44,50.36,50.37,74518.0
2025-06-09 13:05:00,50.37,50.39,50.34,50.36,37130.0,50.37,50.39,50.34,50.36,37130.0
2025-06-09 13:10:00,50.37,50.45,50.36,50.44,33028.0,50.37,50.45,50.36,50.44,33028.0
2025-06-09 13:15:00,50.43,50.47,50.4,50.46,71082.0,50.43,50.47,50.4,50.46,71082.0
2025-06-09 13:20:00,50.45,50.5,50.4,50.48,67505.0,50.45,50.5,50.4,50.48,67505.0
2025-06-09 13:25:00,50.48,50.52,50.44,50.46,59483.0,50.48,50.52,50.44,50.46,59483.0
2025-06-09 13:30:00,50.46,50.48,50.45,50.46,28954.0,50.46,50.48,50.45,50.46,28954.0
2025-06-09 13:35:00,50.45,50.47,50.36,50.4,59560.0,50.45,50.47,50.36,50.4,59560.0
2025-06-09 13:40:00,50.4,50.41,50.34,50.41,41995.0,50.4,50.41,50.34,50.41,41995.0
2025-06-09 13:45:00,50.4,50.45,50.38,50.44,69479.0,50.4,50.45,50.38,50.44,69479.0
2025-06-09 13:50:00,50.44,50.46,50.42,50.42,45599.0,50.44,50.46,50.42,50.42,45599.0
2025-06-09 13:55:00,50.42,50.44,50.38,50.39,43595.0,50.42,50.44,50.38,50.39,43595.0
2025-06-09 14:00:00,50.39,50.4,50.34,50.34,30012.0,50.39,50.4,50.34,50.34,30012.0
2025-06-09 14:05:00,50.34,50.37,50.25,50.27,58368.0,50.34,50.37,50.25,50.27,58368.0
2025-06-09 14:10:00,50.27,50.31,50.26,50.3,50080.0,50.27,50.31,50.26,50.3,50080.0
2025-06-09 14:15:00,50.3,50.34,50.27,50.29,36725.0,50.3,50.34,50.27,50.29,36725.0
2025-06-09 14:20:00,50.28,50.31,50.28,50.3,34473.0,50.28,50.31,50.28,50.3,34473.0
2025-06-09 14:25:00,50.3,50.33,50.24,50.27,87754.0,50.3,50.33,50.24,50.27,87754.0
2025-06-09 14:30:00,50.27,50.28,50.24,50.25,28360.0,50.27,50.28,50.24,50.25,28360.0
2025-06-09 14:35:00,50.25,50.26,50.2,50.21,30742.0,50.25,50.26,50.2,50.21,30742.0
2025-06-09 14:40:00,50.2,50.23,50.17,50.21,67525.0,50.2,50.23,50.17,50.21,67525.0
2025-06-09 14:45:00,50.21,50.27,50.21,50.26,20196.0,50.21,50.27,50.21,50.26,20196.0
2025-06-09 14:50:00,50.26,50.28,50.23,50.26,28446.0,50.26,50.28,50.23,50.26,28446.0
2025-06-09 14:55:00,50.27,50.28,50.25,50.25,32112.0,50.27,50.28,50.25,50.25,32112.0
2025-06-09 15:00:00,50.26,50.27,50.2,50.21,41777.0,50.26,50.27,50.2,50.21,41777.0
2025-06-09 15:05:00,50.21,50.26,50.18,50.23,42375.0,50.21,50.26,50.18,50.23,42375.0
2025-06-09 15:10:00,50.23,50.28,50.16,50.23,87743.0,50.23,50.28,50.16,50.23,87743.0
2025-06-09 15:15:00,50.24,50.31,50.23,50.26,61070.0,50.24,50.31,50.23,50.26,61070.0
2025-06-09 15:20:00,50.26,50.28,50.22,50.23,39090.0,50.26,50.28,50.22,50.23,39090.0
2025-06-09 15:25:00,50.24,50.26,50.1,50.21,376547.0,50.24,50.26,50.1,50.21,376547.0
2025-06-09 15:30:00,50.21,50.23,50.17,50.23,48288.0,50.21,50.23,50.17,50.23,48288.0
2025-06-09 15:35:00,50.22,50.23,50.17,50.18,95593.0,50.22,50.23,50.17,50.18,95593.0
2025-06-09 15:40:00,50.18,50.18,50.08,50.08,71896.0,50.18,50.18,50.08,50.08,71896.0
2025-06-09 15:45:00,50.09,50.15,50.07,50.13,74489.0,50.09,50.15,50.07,50.13,74489.0
2025-06-09 15:50:00,50.13,50.17,50.07,50.13,183213.0,50.13,50.17,50.07,50.13,183213.0
2025-06-09 15:55:00,50.13,50.26,50.12,50.13,678888.0,50.13,50.26,50.12,50.13,678888.0
2025-06-10 09:30:00,50.1,50.27,50.06,50.13,156469.0,50.1,50.27,50.06,50.13,156469.0
2025-06-10 09:35:00,50.13,50.29,50.12,50.16,29627.0,50.13,50.29,50.12,50.16,29627.0
2025-06-10 09:40:00,50.15,50.33,50.15,50.16,124831.0,50.15,50.33,50.15,50.16,124831.0
2025-06-10 09:45:00,50.16,50.17,49.96,50.0,159375.0,50.16,50.17,49.96,50.0,159375.0
2025-06-10 09:50:00,50.0,50.05,49.96,49.98,56776.0,50.0,50.05,49.96,49.98,56776.0
2025-06-10 09:55:00,49.98,50.11,49.97,50.01,152436.0,49.98,50.11,49.97,50.01,152436.0
2025-06-10 10:00:00,50.03,50.07,49.95,50.05,108843.0,50.03,50.07,49.95,50.05,108843.0
2025-06-10 10:05:00,50.06,50.16,50.06,50.13,37249.0,50.06,50.16,50.06,50.13,37249.0
2025-06-10 10:10:00,50.13,50.2,50.12,50.16,18998.0,50.13,50.2,50.12,50.16,18998.0
2025-06-10 10:15:00,50.16,50.17,49.98,49.98,84756.0,50.16,50.17,49.98,49.98,84756.0
2025-06-10 10:20:00,49.98,50.0,49.95,49.97,49141.0,49.98,50.0,49.95,49.97,49141.0
2025-06-10 10:25:00,49.96,50.0,49.9,49.93,49839.0,49.96,50.0,49.9,49.93,49839.0
2025-06-10 10:30:00,49.94,49.96,49.87,49.93,39495.0,49.94,49.96,49.87,49.93,39495.0
2025-06-10 10:35:00,49.94,49.99,49.93,49.96,17104.0,49.94,49.99,49.93,49.96,17104.0
2025-06-10 10:40:00,49.95,49.97,49.88,49.92,39526.0,49.95,49.97,49.88,49.92,39526.0
2025-06-10 10:45:00,49.91,49.93,49.84,49.86,25518.0,49.91,49.93,49.84,49.86,25518.0
2025-06-10 10:50:00,49.85,49.92,49.83,49.91,85504.0,49.85,49.92,49.83,49.91,85504.0
2025-06-10 10:55:00,49.91,49.96,49.89,49.9,169014.0,49.91,49.96,49.89,49.9,169014.0
2025-06-10 11:00:00,49.9,49.91,49.84,49.88,56788.0,49.9,49.91,49.84,49.88,56788.0
2025-06-10 11:05:00,49.88,49.9,49.81,49.85,35264.0,49.88,49.9,49.81,49.85,35264.0
2025-06-10 11:10:00,49.84,49.89,49.78,49.79,38793.0,49.84,49.89,49.78,49.79,38793.0
2025-06-10 11:15:00,49.78,49.85,49.76,49.81,52211.0,49.78,49.85,49.76,49.81,52211.0
2025-06-10 11:20:00,49.8,49.8,49.64,49.66,59140.0,49.8,49.8,49.64,49.66,59140.0
2025-06-10 11:25:00,49.65,49.8,49.64,49.78,33740.0,49.65,49.8,49.64,49.78,33740.0
2025-06-10 11:30:00,49.77,49.78,49.57,49.66,44025.0,49.77,49.78,49.57,49.66,44025.0
2025-06-10 11:35:00,49.66,49.69,49.58,49.6,39716.0,49.66,49.69,49.58,49.6,39716.0
2025-06-10 11:40:00,49.6,49.61,49.55,49.56,96159.0,49.6,49.61,49.55,49.56,96159.0
2025-06-10 11:45:00,49.56,49.7,49.54,49.7,171406.0,49.56,49.7,49.54,49.7,171406.0
2025-06-10 11:50:00,49.7,49.8,49.67,49.78,100324.0,49.7,49.8,49.67,49.78,100324.0
2025-06-10 11:55:00,49.78,49.83,49.74,49.82,35887.0,49.78,49.83,49.74,49.82,35887.0
2025-06-10 12:00:00,49.81,49.84,49.73,49.82,67284.0,49.81,49.84,49.73,49.82,67284.0
2025-06-10 12:05:00,49.81,49.92,49.8,49.9,26212.0,49.81,49.92,49.8,49.9,26212.0
2025-06-10 12:10:00,49.91,49.93,49.83,49.86,35402.0,49.91,49.93,49.83,49.86,35402.0
2025-06-10 12:15:00,49.85,49.87,49.79,49.82,60579.0,49.85,49.87,49.79,49.82,60579.0
2025-06-10 12:20:00,49.82,49.83,49.79,49.83,23881.0,49.82,49.83,49.79,49.83,23881.0
2025-06-10 12:25:00,49.82,49.83,49.78,49.79,21188.0,49.82,49.83,49.78,49.79,21188.0
2025-06-10 12:30:00,49.79,49.81,49.7,49.79,57222.0,49.79,49.81,49.7,49.79,57222.0
2025-06-10 12:35:00,49.79,49.83,49.78,49.79,15489.0,49.79,49.83,49.78,49.79,15489.0
2025-06-10 12:40:00,49.79,49.8,49.77,49.78,18365.0,49.79,49.8,49.77,49.78,18365.0
2025-06-10 12:45:00,49.77,49.78,49.75,49.76,20497.0,49.77,49.78,49.75,49.76,20497.0
2025-06-10 12:50:00,49.76,49.77,49.75,49.76,10269.0,49.76,49.77,49.75,49.76,10269.0
2025-06-10 12:55:00,49.76,49.76,49.71,49.71,27249.0,49.76,49.76,49.71,49.71,27249.0
2025-06-10 13:00:00,49.71,49.72,49.66,49.7,29729.0,49.71,49.72,49.66,49.7,29729.0
2025-06-10 13:05:00,49.7,49.71,49.66,49.7,22379.0,49.7,49.71,49.66,49.7,22379.0
2025-06-10 13:10:00,49.7,49.71,49.68,49.69,34402.0,49.7,49.71,49.68,49.69,34402.0
2025-06-10 13:15:00,49.69,49.76,49.69,49.75,37560.0,49.69,49.76,49.69,49.75,37560.0
2025-06-10 13:20:00,49.75,49.8,49.74,49.8,40794.0,49.75,49.8,49.74,49.8,40794.0
2025-06-10 13:25:00,49.8,49.81,49.75,49.76,37643.0,49.8,49.81,49.75,49.76,37643.0
2025-06-10 13:30:00,49.75,49.75,49.7,49.73,25331.0,49.75,49.75,49.7,49.73,25331.0
2025-06-10 13:35:00,49.72,49.75,49.69,49.69,27469.0,49.72,49.75,49.69,49.69,27469.0
2025-06-10 13:40:00,49.7,49.72,49.68,49.68,21182.0,49.7,49.72,49.68,49.68,21182.0
2025-06-10 13:45:00,49.68,49.68,49.63,49.68,27692.0,49.68,49.68,49.63,49.68,27692.0
2025-06-10 13:50:00,49.68,49.7,49.63,49.63,25295.0,49.68,49.7,49.63,49.63,25295.0
2025-06-10 13:55:00,49.64,49.65,49.6,49.62,19546.0,49.64,49.65,49.6,49.62,19546.0
2025-06-10 14:00:00,49.62,49.63,49.54,49.61,40983.0,49.62,49.63,49.54,49.61,40983.0
2025-06-10 14:05:00,49.61,49.67,49.58,49.65,16450.0,49.61,49.67,49.58,49.65,16450.0
2025-06-10 14:10:00,49.65,49.67,49.6,49.65,66832.0,49.65,49.67,49.6,49.65,66832.0
2025-06-10 14:15:00,49.66,49.7,49.65,49.65,29472.0,49.66,49.7,49.65,49.65,29472.0
2025-06-10 14:20:00,49.65,49.67,49.63,49.65,21920.0,49.65,49.67,49.63,49.65,21920.0
2025-06-10 14:25:00,49.66,49.66,49.62,49.65,27770.0,49.66,49.66,49.62,49.65,27770.0
2025-06-10 14:30:00,49.65,49.65,49.59,49.62,29869.0,49.65,49.65,49.59,49.62,29869.0
2025-06-10 14:35:00,49.62,49.66,49.61,49.66,43072.0,49.62,49.66,49.61,49.66,43072.0
2025-06-10 14:40:00,49.66,49.7,49.65,49.69,47658.0,49.66,49.7,49.65,49.69,47658.0
2025-06-10 14:45:00,49.69,49.7,49.64,49.64,81455.0,49.69,49.7,49.64,49.64,81455.0
2025-06-10 14:50:00,49.64,49.75,49.62,49.75,96208.0,49.64,49.75,49.62,49.75,96208.0
2025-06-10 14:55:00,49.75,49.95,49.74,49.9,360234.0,49.75,49.95,49.74,49.9,360234.0
2025-06-10 15:00:00,49.91,49.97,49.88,49.95,86425.0,49.91,49.97,49.88,49.95,86425.0
2025-06-10 15:05:00,49.95,50.0,49.93,49.98,69240.0,49.95,50.0,49.93,49.98,69240.0
2025-06-10 15:10:00,49.98,49.98,49.94,49.97,35424.0,49.98,49.98,49.94,49.97,35424.0
2025-06-10 15:15:00,49.97,49.99,49.94,49.95,55440.0,49.97,49.99,49.94,49.95,55440.0
2025-06-10 15:20:00,49.95,49.96,49.91,49.96,21061.0,49.95,49.96,49.91,49.96,21061.0
2025-06-10 15:25:00,49.95,49.98,49.9,49.92,39667.0,49.95,49.98,49.9,49.92,39667.0
2025-06-10 15:30:00,49.92,49.94,49.86,49.88,44362.0,49.92,49.94,49.86,49.88,44362.0
2025-06-10 15:35:00,49.88,49.9,49.86,49.9,28376.0,49.88,49.9,49.86,49.9,28376.0
2025-06-10 15:40:00,49.9,49.92,49.85,49.89,41512.0,49.9,49.92,49.85,49.89,41512.0
2025-06-10 15:45:00,49.89,49.89,49.83,49.87,57104.0,49.89,49.89,49.83,49.87,57104.0
2025-06-10 15:50:00,49.87,50.07,49.87,50.07,147008.0,49.87,50.07,49.87,50.07,147008.0
2025-06-10 15:55:00,50.07,50.29,50.07,50.28,687486.0,50.07,50.29,50.07,50.28,687486.0
2025-06-11 09:30:00,50.21,50.61,50.06,50.45,126052.0,50.21,50.61,50.06,50.45,126052.0
2025-06-11 09:35:00,50.45,50.67,50.44,50.64,67557.0,50.45,50.67,50.44,50.64,67557.0
2025-06-11 09:40:00,50.66,50.7,50.41,50.42,92847.0,50.66,50.7,50.41,50.42,92847.0
2025-06-11 09:45:00,50.41,50.45,50.29,50.39,58718.0,50.41,50.45,50.29,50.39,58718.0
2025-06-11 09:50:00,50.39,50.5,50.34,50.45,100912.0,50.39,50.5,50.34,50.45,100912.0
2025-06-11 09:55:00,50.46,50.53,50.42,50.43,48321.0,50.46,50.53,50.42,50.43,48321.0
2025-06-11 10:00:00,50.43,50.45,50.32,50.44,129383.0,50.43,50.45,50.32,50.44,129383.0
2025-06-11 10:05:00,50.43,50.51,50.35,50.51,48454.0,50.43,50.51,50.35,50.51,48454.0
2025-06-11 10:10:00,50.52,50.58,50.51,50.58,19922.0,50.52,50.58,50.51,50.58,19922.0
2025-06-11 10:15:00,50.57,50.59,50.5,50.54,64578.0,50.57,50.59,50.5,50.54,64578.0
2025-06-11 10:20:00,50.56,50.61,50.52,50.58,68028.0,50.56,50.61,50.52,50.58,68028.0
2025-06-11 10:25:00,50.58,50.62,50.51,50.53,33955.0,50.58,50.62,50.51,50.53,33955.0
2025-06-11 10:30:00,50.53,50.55,50.43,50.45,34118.0,50.53,50.55,50.43,50.45,34118.0
2025-06-11 10:35:00,50.46,50.47,50.42,50.47,18714.0,50.46,50.47,50.42,50.47,18714.0
2025-06-11 10:40:00,50.46,50.47,50.41,50.45,18321.0,50.46,50.47,50.41,50.45,18321.0
2025-06-11 10:45:00,50.44,50.5,50.44,50.48,21711.0,50.44,50.5,50.44,50.48,21711.0
2025-06-11 10:50:00,50.48,50.52,50.45,50.52,20440.0,50.48,50.52,50.45,50.52,20440.0
2025-06-11 10:55:00,50.51,50.6,50.5,50.54,57997.0,50.51,50.6,50.5,50.54,57997.0
2025-06-11 11:00:00,50.54,50.56,50.51,50.54,62443.0,50.54,50.56,50.51,50.54,62443.0
2025-06-11 11:05:00,50.54,50.62,50.53,50.55,45329.0,50.54,50.62,50.53,50.55,45329.0
2025-06-11 11:10:00,50.54,50.59,50.51,50.57,27242.0,50.54,50.59,50.51,50.57,27242.0
2025-06-11 11:15:00,50.58,50.62,50.56,50.62,12553.0,50.58,50.62,50.56,50.62,12553.0
2025-06-11 11:20:00,50.61,50.61,50.52,50.55,13050.0,50.61,50.61,50.52,50.55,13050.0
2025-06-11 11:25:00,50.55,50.6,50.55,50.57,14512.0,50.55,50.6,50.55,50.57,14512.0
2025-06-11 11:30:00,50.57,50.6,50.56,50.58,10743.0,50.57,50.6,50.56,50.58,10743.0
2025-06-11 11:35:00,50.58,50.61,50.55,50.57,28232.0,50.58,50.61,50.55,50.57,28232.0
2025-06-11 11:40:00,50.57,50.59,50.55,50.56,5156.0,50.57,50.59,50.55,50.56,5156.0
2025-06-11 11:45:00,50.55,50.58,50.5,50.55,21182.0,50.55,50.58,50.5,50.55,21182.0
2025-06-11 11:50:00,50.55,50.6,50.53,50.59,16255.0,50.55,50.6,50.53,50.59,16255.0
2025-06-11 11:55:00,50.59,50.7,50.59,50.62,90785.0,50.59,50.7,50.59,50.62,90785.0
2025-06-11 12:00:00,50.62,50.67,50.62,50.66,26163.0,50.62,50.67,50.62,50.66,26163.0
2025-06-11 12:05:00,50.66,50.66,50.54,50.59,43162.0,50.66,50.66,50.54,50.59,43162.0
2025-06-11 12:10:00,50.58,50.61,50.53,50.59,20811.0,50.58,50.61,50.53,50.59,20811.0
2025-06-11 12:15:00,50.59,50.6,50.49,50.52,26200.0,50.59,50.6,50.49,50.52,26200.0
2025-06-11 12:20:00,50.53,50.56,50.51,50.55,18084.0,50.53,50.56,50.51,50.55,18084.0
2025-06-11 12:25:00,50.55,50.6,50.55,50.57,18208.0,50.55,50.6,50.55,50.57,18208.0
2025-06-11 12:30:00,50.58,50.71,50.57,50.7,32843.0,50.58,50.71,50.57,50.7,32843.0
2025-06-11 12:35:00,50.69,50.69,50.6,50.61,24579.0,50.69,50.69,50.6,50.61,24579.0
2025-06-11 12:40:00,50.61,50.64,50.6,50.62,11641.0,50.61,50.64,50.6,50.62,11641.0
2025-06-11 12:45:00,50.62,50.65,50.59,50.62,12780.0,50.62,50.65,50.59,50.62,12780.0
2025-06-11 12:50:00,50.62,50.63,50.58,50.6,15117.0,50.62,50.63,50.58,50.6,15117.0
2025-06-11 12:55:00,50.6,50.63,50.58,50.62,12634.0,50.6,50.63,50.58,50.62,12634.0
2025-06-11 13:00:00,50.62,50.66,50.6,50.65,18154.0,50.62,50.66,50.6,50.65,18154.0
2025-06-11 13:05:00,50.66,50.69,50.64,50.69,31355.0,50.66,50.69,50.64,50.69,31355.0
2025-06-11 13:10:00,50.68,50.74,50.66,50.7,41030.0,50.68,50.74,50.66,50.7,41030.0
2025-06-11 13:15:00,50.71,50.76,50.7,50.76,15140.0,50.71,50.76,50.7,50.76,15140.0
2025-06-11 13:20:00,50.76,50.8,50.75,50.8,14583.0,50.76,50.8,50.75,50.8,14583.0
2025-06-11 13:25:00,50.8,50.89,50.8,50.86,52380.0,50.8,50.89,50.8,50.86,52380.0
2025-06-11 13:30:00,50.87,50.91,50.79,50.8,29048.0,50.87,50.91,50.79,50.8,29048.0
2025-06-11 13:35:00,50.8,50.8,50.74,50.75,38442.0,50.8,50.8,50.74,50.75,38442.0
2025-06-11 13:40:00,50.75,50.79,50.7,50.71,46741.0,50.75,50.79,50.7,50.71,46741.0
2025-06-11 13:45:00,50.71,50.75,50.66,50.66,33402.0,50.71,50.75,50.66,50.66,33402.0
2025-06-11 13:50:00,50.66,50.7,50.64,50.7,25618.0,50.66,50.7,50.64,50.7,25618.0
2025-06-11 13:55:00,50.7,50.71,50.64,50.65,26646.0,50.7,50.71,50.64,50.65,26646.0
2025-06-11 14:00:00,50.65,50.7,50.5,50.54,55188.0,50.65,50.7,50.5,50.54,55188.0
2025-06-11 14:05:00,50.55,50.59,50.54,50.55,26727.0,50.55,50.59,50.54,50.55,26727.0
2025-06-11 14:10:00,50.55,50.57,50.52,50.53,25805.0,50.55,50.57,50.52,50.53,25805.0
2025-06-11 14:15:00,50.52,50.56,50.46,50.49,48824.0,50.52,50.56,50.46,50.49,48824.0
2025-06-11 14:20:00,50.48,50.53,50.48,50.5,30580.0,50.48,50.53,50.48,50.5,30580.0
2025-06-11 14:25:00,50.51,50.52,50.46,50.47,22413.0,50.51,50.52,50.46,50.47,22413.0
2025-06-11 14:30:00,50.46,50.55,50.43,50.54,41827.0,50.46,50.55,50.43,50.54,41827.0
2025-06-11 14:35:00,50.53,50.57,50.52,50.53,25404.0,50.53,50.57,50.52,50.53,25404.0
2025-06-11 14:40:00,50.52,50.52,50.47,50.52,33597.0,50.52,50.52,50.47,50.52,33597.0
2025-06-11 14:45:00,50.52,50.59,50.5,50.59,30064.0,50.52,50.59,50.5,50.59,30064.0
2025-06-11 14:50:00,50.59,50.6,50.55,50.59,32193.0,50.59,50.6,50.55,50.59,32193.0
2025-06-11 14:55:00,50.57,50.6,50.49,50.5,44301.0,50.57,50.6,50.49,50.5,44301.0
2025-06-11 15:00:00,50.5,50.51,50.45,50.46,32372.0,50.5,50.51,50.45,50.46,32372.0
2025-06-11 15:05:00,50.45,50.48,50.42,50.47,29553.0,50.45,50.48,50.42,50.47,29553.0
2025-06-11 15:10:00,50.48,50.48,50.44,50.45,21756.0,50.48,50.48,50.44,50.45,21756.0
2025-06-11 15:15:00,50.44,50.45,50.35,50.37,39740.0,50.44,50.45,50.35,50.37,39740.0
2025-06-11 15:20:00,50.37,50.43,50.35,50.4,36347.0,50.37,50.43,50.35,50.4,36347.0
2025-06-11 15:25:00,50.4,50.41,50.34,50.34,50760.0,50.4,50.41,50.34,50.34,50760.0
2025-06-11 15:30:00,50.34,50.41,50.26,50.27,68597.0,50.34,50.41,50.26,50.27,68597.0
2025-06-11 15:35:00,50.27,50.32,50.27,50.3,57876.0,50.27,50.32,50.27,50.3,57876.0
2025-06-11 15:40:00,50.3,50.38,50.3,50.38,54396.0,50.3,50.38,50.3,50.38,54396.0
2025-06-11 15:45:00,50.38,50.43,50.36,50.37,66086.0,50.38,50.43,50.36,50.37,66086.0
2025-06-11 15:50:00,50.37,50.5,50.36,50.45,90644.0,50.37,50.5,50.36,50.45,90644.0
2025-06-11 15:55:00,50.45,50.52,50.45,50.51,356334.0,50.45,50.52,50.45,50.51,356334.0
2025-06-12 09:30:00,50.43,50.7,50.35,50.38,162956.0,50.43,50.7,50.35,50.38,162956.0
2025-06-12 09:35:00,50.4,50.58,50.37,50.48,48949.0,50.4,50.58,50.37,50.48,48949.0
2025-06-12 09:40:00,50.48,50.69,50.45,50.66,48832.0,50.48,50.69,50.45,50.66,48832.0
2025-06-12 09:45:00,50.66,50.73,50.61,50.68,63255.0,50.66,50.73,50.61,50.68,63255.0
2025-06-12 09:50:00,50.68,50.68,50.29,50.41,242680.0,50.68,50.68,50.29,50.41,242680.0
2025-06-12 09:55:00,50.39,50.39,50.29,50.32,102611.0,50.39,50.39,50.29,50.32,102611.0
2025-06-12 10:00:00,50.32,50.35,50.21,50.34,95893.0,50.32,50.35,50.21,50.34,95893.0
2025-06-12 10:05:00,50.33,50.35,50.18,50.19,98597.0,50.33,50.35,50.18,50.19,98597.0
2025-06-12 10:10:00,50.21,50.25,50.12,50.24,35871.0,50.21,50.25,50.12,50.24,35871.0
2025-06-12 10:15:00,50.24,50.26,50.21,50.22,26495.0,50.24,50.26,50.21,50.22,26495.0
2025-06-12 10:20:00,50.24,50.27,50.2,50.21,24456.0,50.24,50.27,50.2,50.21,24456.0
2025-06-12 10:25:00,50.22,50.33,50.21,50.27,40904.0,50.22,50.33,50.21,50.27,40904.0
2025-06-12 10:30:00,50.29,50.29,50.15,50.2,48784.0,50.29,50.29,50.15,50.2,48784.0
2025-06-12 10:35:00,50.2,50.22,50.16,50.21,19192.0,50.2,50.22,50.16,50.21,19192.0
2025-06-12 10:40:00,50.22,50.23,50.13,50.17,26936.0,50.22,50.23,50.13,50.17,26936.0
2025-06-12 10:45:00,50.18,50.21,50.17,50.2,17172.0,50.18,50.21,50.17,50.2,17172.0
2025-06-12 10:50:00,50.2,50.22,50.11,50.12,43484.0,50.2,50.22,50.11,50.12,43484.0
2025-06-12 10:55:00,50.13,50.16,50.06,50.07,38015.0,50.13,50.16,50.06,50.07,38015.0
2025-06-12 11:00:00,50.07,50.16,50.06,50.15,63738.0,50.07,50.16,50.06,50.15,63738.0
2025-06-12 11:05:00,50.16,50.19,50.01,50.02,65055.0,50.16,50.19,50.01,50.02,65055.0
2025-06-12 11:10:00,50.03,50.09,50.03,50.09,48464.0,50.03,50.09,50.03,50.09,48464.0
2025-06-12 11:15:00,50.09,50.1,49.97,49.99,31162.0,50.09,50.1,49.97,49.99,31162.0
2025-06-12 11:20:00,49.99,50.0,49.91,49.93,22876.0,49.99,50.0,49.91,49.93,22876.0
2025-06-12 11:25:00,49.92,49.99,49.89,49.98,21892.0,49.92,49.99,49.89,49.98,21892.0
2025-06-12 11:30:00,49.98,50.0,49.91,49.91,35042.0,49.98,50.0,49.91,49.91,35042.0
2025-06-12 11:35:00,49.91,49.93,49.87,49.91,39764.0,49.91,49.93,49.87,49.91,39764.0
2025-06-12 11:40:00,49.9,50.0,49.88,49.96,51522.0,49.9,50.0,49.88,49.96,51522.0
2025-06-12 11:45:00,49.97,49.97,49.9,49.92,22668.0,49.97,49.97,49.9,49.92,22668.0
2025-06-12 11:50:00,49.92,49.99,49.9,49.98,28262.0,49.92,49.99,49.9,49.98,28262.0
2025-06-12 11:55:00,49.98,50.06,49.97,50.01,108817.0,49.98,50.06,49.97,50.01,108817.0
2025-06-12 12:00:00,50.01,50.05,49.88,49.9,19689.0,50.01,50.05,49.88,49.9,19689.0
2025-06-12 12:05:00,49.89,49.94,49.86,49.93,22889.0,49.89,49.94,49.86,49.93,22889.0
2025-06-12 12:10:00,49.93,50.0,49.92,49.97,24917.0,49.93,50.0,49.92,49.97,24917.0
2025-06-12 12:15:00,49.97,49.99,49.86,49.87,43306.0,49.97,49.99,49.86,49.87,43306.0
2025-06-12 12:20:00,49.87,49.87,49.77,49.8,63133.0,49.87,49.87,49.77,49.8,63133.0
2025-06-12 12:25:00,49.8,49.87,49.79,49.85,47538.0,49.8,49.87,49.79,49.85,47538.0
2025-06-12 12:30:00,49.85,49.87,49.78,49.84,64100.0,49.85,49.87,49.78,49.84,64100.0
2025-06-12 12:35:00,49.84,49.86,49.82,49.85,44624.0,49.84,49.86,49.82,49.85,44624.0
2025-06-12 12:40:00,49.85,49.97,49.84,49.89,102865.0,49.85,49.97,49.84,49.89,102865.0
2025-06-12 12:45:00,49.9,49.9,49.83,49.83,17078.0,49.9,49.9,49.83,49.83,17078.0
2025-06-12 12:50:00,49.85,49.87,49.83,49.83,11756.0,49.85,49.87,49.83,49.83,11756.0
2025-06-12 12:55:00,49.83,49.84,49.8,49.8,27297.0,49.83,49.84,49.8,49.8,27297.0
2025-06-12 13:00:00,49.81,49.87,49.8,49.81,22923.0,49.81,49.87,49.8,49.81,22923.0
2025-06-12 13:05:00,49.81,49.98,49.81,49.97,51624.0,49.81,49.98,49.81,49.97,51624.0
2025-06-12 13:10:00,49.97,50.01,49.95,49.97,22074.0,49.97,50.01,49.95,49.97,22074.0
2025-06-12 13:15:00,49.97,50.08,49.95,50.07,56038.0,49.97,50.08,49.95,50.07,56038.0
2025-06-12 13:20:00,50.07,50.09,50.04,50.04,22283.0,50.07,50.09,50.04,50.04,22283.0
2025-06-12 13:25:00,50.05,50.09,49.99,49.99,53535.0,50.05,50.09,49.99,49.99,53535.0
2025-06-12 13:30:00,49.99,50.0,49.95,49.98,21651.0,49.99,50.0,49.95,49.98,21651.0
2025-06-12 13:35:00,49.98,49.98,49.84,49.88,68678.0,49.98,49.98,49.84,49.88,68678.0
2025-06-12 13:40:00,49.88,49.88,49.8,49.84,121831.0,49.88,49.88,49.8,49.84,121831.0
2025-06-12 13:45:00,49.84,49.89,49.81,49.89,19796.0,49.84,49.89,49.81,49.89,19796.0
2025-06-12 13:50:00,49.88,49.95,49.87,49.92,35734.0,49.88,49.95,49.87,49.92,35734.0
2025-06-12 13:55:00,49.93,50.03,49.92,50.0,98977.0,49.93,50.03,49.92,50.0,98977.0
2025-06-12 14:00:00,50.01,50.16,50.01,50.16,57401.0,50.01,50.16,50.01,50.16,57401.0
2025-06-12 14:05:00,50.16,50.19,50.14,50.16,16685.0,50.16,50.19,50.14,50.16,16685.0
2025-06-12 14:10:00,50.16,50.18,50.14,50.14,24662.0,50.16,50.18,50.14,50.14,24662.0
2025-06-12 14:15:00,50.14,50.23,50.13,50.23,41888.0,50.14,50.23,50.13,50.23,41888.0
2025-06-12 14:20:00,50.23,50.25,50.18,50.19,18633.0,50.23,50.25,50.18,50.19,18633.0
2025-06-12 14:25:00,50.2,50.29,50.19,50.29,65294.0,50.2,50.29,50.19,50.29,65294.0
2025-06-12 14:30:00,50.29,50.3,50.25,50.29,18907.0,50.29,50.3,50.25,50.29,18907.0
2025-06-12 14:35:00,50.29,50.33,50.25,50.28,22821.0,50.29,50.33,50.25,50.28,22821.0
2025-06-12 14:40:00,50.29,50.3,50.26,50.3,21292.0,50.29,50.3,50.26,50.3,21292.0
2025-06-12 14:45:00,50.3,50.3,50.24,50.28,24310.0,50.3,50.3,50.24,50.28,24310.0
2025-06-12 14:50:00,50.27,50.27,50.18,50.27,37980.0,50.27,50.27,50.18,50.27,37980.0
2025-06-12 14:55:00,50.27,50.27,50.18,50.25,125112.0,50.27,50.27,50.18,50.25,125112.0
2025-06-12 15:00:00,50.25,50.25,50.13,50.14,57285.0,50.25,50.25,50.13,50.14,57285.0
2025-06-12 15:05:00,50.14,50.14,50.02,50.05,62610.0,50.14,50.14,50.02,50.05,62610.0
2025-06-12 15:10:00,50.05,50.07,50.01,50.04,46585.0,50.05,50.07,50.01,50.04,46585.0
2025-06-12 15:15:00,50.04,50.07,49.99,50.0,39295.0,50.04,50.07,49.99,50.0,39295.0
2025-06-12 15:20:00,50.01,50.07,49.98,50.04,41732.0,50.01,50.07,49.98,50.04,41732.0
2025-06-12 15:25:00,50.03,50.05,49.99,50.0,33207.0,50.03,50.05,49.99,50.0,33207.0
2025-06-12 15:30:00,50.01,50.02,49.98,49.98,32726.0,50.01,50.02,49.98,49.98,32726.0
2025-06-12 15:35:00,49.98,49.99,49.93,49.94,46877.0,49.98,49.99,49.93,49.94,46877.0
2025-06-12 15:40:00,49.93,49.98,49.89,49.98,62495.0,49.93,49.98,49.89,49.98,62495.0
2025-06-12 15:45:00,49.97,49.99,49.95,49.95,49883.0,49.97,49.99,49.95,49.95,49883.0
2025-06-12 15:50:00,49.96,50.12,49.94,50.05,142314.0,49.96,50.12,49.94,50.05,142314.0
2025-06-12 15:55:00,50.05,50.07,49.94,49.99,315815.0,50.05,50.07,49.94,49.99,315815.0
2025-06-13 09:30:00,49.31,49.54,49.23,49.44,106300.0,49.31,49.54,49.23,49.44,106300.0
2025-06-13 09:35:00,49.44,49.55,49.36,49.55,23434.0,49.44,49.55,49.36,49.55,23434.0
2025-06-13 09:40:00,49.56,49.58,49.45,49.47,40715.0,49.56,49.58,49.45,49.47,40715.0
2025-06-13 09:45:00,49.47,49.56,49.4,49.47,33710.0,49.47,49.56,49.4,49.47,33710.0
2025-06-13 09:50:00,49.46,49.57,49.45,49.52,23939.0,49.46,49.57,49.45,49.52,23939.0
2025-06-13 09:55:00,49.52,49.52,49.44,49.48,65143.0,49.52,49.52,49.44,49.48,65143.0
2025-06-13 10:00:00,49.5,49.56,49.42,49.45,71039.0,49.5,49.56,49.42,49.45,71039.0
2025-06-13 10:05:00,49.45,49.55,49.43,49.54,58946.0,49.45,49.55,49.43,49.54,58946.0
2025-06-13 10:10:00,49.55,49.56,49.39,49.44,35188.0,49.55,49.56,49.39,49.44,35188.0
2025-06-13 10:15:00,49.44,49.45,49.36,49.38,49094.0,49.44,49.45,49.36,49.38,49094.0
2025-06-13 10:20:00,49.38,49.38,49.27,49.28,38908.0,49.38,49.38,49.27,49.28,38908.0
2025-06-13 10:25:00,49.28,49.28,49.18,49.19,88408.0,49.28,49.28,49.18,49.19,88408.0
2025-06-13 10:30:00,49.18,49.3,49.12,49.28,37419.0,49.18,49.3,49.12,49.28,37419.0
2025-06-13 10:35:00,49.27,49.32,49.19,49.3,29070.0,49.27,49.32,49.19,49.3,29070.0
2025-06-13 10:40:00,49.29,49.32,49.26,49.27,19525.0,49.29,49.32,49.26,49.27,19525.0
2025-06-13 10:45:00,49.27,49.27,49.14,49.2,20365.0,49.27,49.27,49.14,49.2,20365.0
2025-06-13 10:50:00,49.19,49.28,49.15,49.24,86875.0,49.19,49.28,49.15,49.24,86875.0
2025-06-13 10:55:00,49.24,49.29,49.2,49.26,58914.0,49.24,49.29,49.2,49.26,58914.0
2025-06-13 11:00:00,49.26,49.29,49.22,49.25,27730.0,49.26,49.29,49.22,49.25,27730.0
2025-06-13 11:05:00,49.25,49.27,49.21,49.21,26453.0,49.25,49.27,49.21,49.21,26453.0
2025-06-13 11:10:00,49.22,49.26,49.17,49.21,18545.0,49.22,49.26,49.17,49.21,18545.0
2025-06-13 11:15:00,49.21,49.24,49.18,49.23,23161.0,49.21,49.24,49.18,49.23,23161.0
2025-06-13 11:20:00,49.23,49.27,49.19,49.22,17370.0,49.23,49.27,49.19,49.22,17370.0
2025-06-13 11:25:00,49.22,49.33,49.21,49.31,22388.0,49.22,49.33,49.21,49.31,22388.0
2025-06-13 11:30:00,49.31,49.36,49.28,49.31,10394.0,49.31,49.36,49.28,49.31,10394.0
2025-06-13 11:35:00,49.31,49.31,49.18,49.18,21834.0,49.31,49.31,49.18,49.18,21834.0
2025-06-13 11:40:00,49.18,49.25,49.15,49.24,23634.0,49.18,49.25,49.15,49.24,23634.0
2025-06-13 11:45:00,49.23,49.29,49.22,49.28,10499.0,49.23,49.29,49.22,49.28,10499.0
2025-06-13 11:50:00,49.28,49.33,49.27,49.33,15156.0,49.28,49.33,49.27,49.33,15156.0
2025-06-13 11:55:00,49.32,49.33,49.2,49.2,33018.0,49.32,49.33,49.2,49.2,33018.0
2025-06-13 12:00:00,49.2,49.23,49.19,49.22,46977.0,49.2,49.23,49.19,49.22,46977.0
2025-06-13 12:05:00,49.22,49.23,49.16,49.21,50289.0,49.22,49.23,49.16,49.21,50289.0
2025-06-13 12:10:00,49.2,49.33,49.2,49.28,32805.0,49.2,49.33,49.2,49.28,32805.0
2025-06-13 12:15:00,49.28,49.31,49.26,49.3,44117.0,49.28,49.31,49.26,49.3,44117.0
2025-06-13 12:20:00,49.3,49.32,49.24,49.28,38023.0,49.3,49.32,49.24,49.28,38023.0
2025-06-13 12:25:00,49.28,49.3,49.22,49.24,9835.0,49.28,49.3,49.22,49.24,9835.0
2025-06-13 12:30:00,49.23,49.25,49.19,49.2,13233.0,49.23,49.25,49.19,49.2,13233.0
2025-06-13 12:35:00,49.2,49.2,49.09,49.09,22575.0,49.2,49.2,49.09,49.09,22575.0
2025-06-13 12:40:00,49.09,49.11,49.05,49.07,39146.0,49.09,49.11,49.05,49.07,39146.0
2025-06-13 12:45:00,49.06,49.08,49.04,49.04,13791.0,49.06,49.08,49.04,49.04,13791.0
2025-06-13 12:50:00,49.04,49.1,49.04,49.09,10690.0,49.04,49.1,49.04,49.09,10690.0
2025-06-13 12:55:00,49.09,49.09,49.03,49.04,10938.0,49.09,49.09,49.03,49.04,10938.0
2025-06-13 13:00:00,49.03,49.05,49.02,49.02,12619.0,49.03,49.05,49.02,49.02,12619.0
2025-06-13 13:05:00,49.04,49.08,49.01,49.08,51588.0,49.04,49.08,49.01,49.08,51588.0
2025-06-13 13:10:00,49.07,49.09,49.02,49.07,33815.0,49.07,49.09,49.02,49.07,33815.0
2025-06-13 13:15:00,49.06,49.07,48.99,49.07,69934.0,49.06,49.07,48.99,49.07,69934.0
2025-06-13 13:20:00,49.07,49.12,49.03,49.04,16313.0,49.07,49.12,49.03,49.04,16313.0
2025-06-13 13:25:00,49.04,49.05,49.0,49.02,19871.0,49.04,49.05,49.0,49.02,19871.0
2025-06-13 13:30:00,49.01,49.07,49.0,49.04,10500.0,49.01,49.07,49.0,49.04,10500.0
2025-06-13 13:35:00,49.04,49.04,48.99,49.01,7338.0,49.04,49.04,48.99,49.01,7338.0
2025-06-13 13:40:00,49.01,49.06,48.98,49.01,30676.0,49.01,49.06,48.98,49.01,30676.0
2025-06-13 13:45:00,49.03,49.05,48.97,49.02,16304.0,49.03,49.05,48.97,49.02,16304.0
2025-06-13 13:50:00,49.03,49.1,49.02,49.05,9934.0,49.03,49.1,49.02,49.05,9934.0
2025-06-13 13:55:00,49.05,49.09,49.04,49.05,36526.0,49.05,49.09,49.04,49.05,36526.0
2025-06-13 14:00:00,49.05,49.07,48.94,48.96,36674.0,49.05,49.07,48.94,48.96,36674.0
2025-06-13 14:05:00,48.96,48.98,48.9,48.92,39426.0,48.96,48.98,48.9,48.92,39426.0
2025-06-13 14:10:00,48.9,48.9,48.84,48.84,24346.0,48.9,48.9,48.84,48.84,24346.0
2025-06-13 14:15:00,48.84,48.85,48.77,48.84,46922.0,48.84,48.85,48.77,48.84,46922.0
2025-06-13 14:20:00,48.84,48.85,48.76,48.78,32902.0,48.84,48.85,48.76,48.78,32902.0
2025-06-13 14:25:00,48.77,48.79,48.67,48.69,66263.0,48.77,48.79,48.67,48.69,66263.0
2025-06-13 14:30:00,48.69,48.71,48.58,48.63,48018.0,48.69,48.71,48.58,48.63,48018.0
2025-06-13 14:35:00,48.62,48.63,48.55,48.55,72111.0,48.62,48.63,48.55,48.55,72111.0
2025-06-13 14:40:00,48.55,48.6,48.5,48.52,88063.0,48.55,48.6,48.5,48.52,88063.0
2025-06-13 14:45:00,48.51,48.59,48.47,48.48,146295.0,48.51,48.59,48.47,48.48,146295.0
2025-06-13 14:50:00,48.48,48.56,48.46,48.5,187852.0,48.48,48.56,48.46,48.5,187852.0
2025-06-13 14:55:00,48.5,48.55,48.41,48.44,141566.0,48.5,48.55,48.41,48.44,141566.0
2025-06-13 15:00:00,48.43,48.45,48.37,48.39,102842.0,48.43,48.45,48.37,48.39,102842.0
2025-06-13 15:05:00,48.39,48.43,48.31,48.37,139471.0,48.39,48.43,48.31,48.37,139471.0
2025-06-13 15:10:00,48.36,48.51,48.34,48.48,166011.0,48.36,48.51,48.34,48.48,166011.0
2025-06-13 15:15:00,48.48,48.56,48.42,48.48,101289.0,48.48,48.56,48.42,48.48,101289.0
2025-06-13 15:20:00,48.47,48.5,48.4,48.41,94606.0,48.47,48.5,48.4,48.41,94606.0
2025-06-13 15:25:00,48.41,48.45,48.37,48.4,110167.0,48.41,48.45,48.37,48.4,110167.0
2025-06-13 15:30:00,48.4,48.49,48.34,48.34,136402.0,48.4,48.49,48.34,48.34,136402.0
2025-06-13 15:35:00,48.35,48.45,48.34,48.38,295664.0,48.35,48.45,48.34,48.38,295664.0
2025-06-13 15:40:00,48.38,48.43,48.34,48.38,241999.0,48.38,48.43,48.34,48.38,241999.0
2025-06-13 15:45:00,48.38,48.46,48.33,48.45,229915.0,48.38,48.46,48.33,48.45,229915.0
2025-06-13 15:50:00,48.46,48.63,48.42,48.58,307453.0,48.46,48.63,48.42,48.58,307453.0
2025-06-13 15:55:00,48.58,48.7,48.56,48.6,682260.0,48.58,48.7,48.56,48.6,682260.0
2025-06-16 09:30:00,48.83,49.07,48.74,48.84,156935.0,48.83,49.07,48.74,48.84,156935.0
2025-06-16 09:35:00,48.81,48.91,48.69,48.79,74001.0,48.81,48.91,48.69,48.79,74001.0
2025-06-16 09:40:00,48.78,48.95,48.78,48.92,57311.0,48.78,48.95,48.78,48.92,57311.0
2025-06-16 09:45:00,48.92,48.99,48.9,48.93,140249.0,48.92,48.99,48.9,48.93,140249.0
2025-06-16 09:50:00,48.94,49.14,48.93,49.14,389969.0,48.94,49.14,48.93,49.14,389969.0
2025-06-16 09:55:00,49.13,49.23,49.12,49.2,104448.0,49.13,49.23,49.12,49.2,104448.0
2025-06-16 10:00:00,49.21,49.26,49.19,49.2,85323.0,49.21,49.26,49.19,49.2,85323.0
2025-06-16 10:05:00,49.2,49.21,49.03,49.03,58365.0,49.2,49.21,49.03,49.03,58365.0
2025-06-16 10:10:00,49.03,49.06,48.96,48.99,46834.0,49.03,49.06,48.96,48.99,46834.0
2025-06-16 10:15:00,48.99,49.05,48.93,49.03,86993.0,48.99,49.05,48.93,49.03,86993.0
2025-06-16 10:20:00,49.03,49.04,48.95,48.95,40795.0,49.03,49.04,48.95,48.95,40795.0
2025-06-16 10:25:00,48.94,48.96,48.84,48.91,45288.0,48.94,48.96,48.84,48.91,45288.0
2025-06-16 10:30:00,48.91,49.02,48.9,48.96,50832.0,48.91,49.02,48.9,48.96,50832.0
2025-06-16 10:35:00,48.96,48.99,48.89,48.89,279323.0,48.96,48.99,48.89,48.89,279323.0
2025-06-16 10:40:00,48.9,48.93,48.83,48.87,104110.0,48.9,48.93,48.83,48.87,104110.0
2025-06-16 10:45:00,48.87,48.95,48.86,48.94,84859.0,48.87,48.95,48.86,48.94,84859.0
2025-06-16 10:50:00,48.94,48.98,48.87,48.87,135020.0,48.94,48.98,48.87,48.87,135020.0
2025-06-16 10:55:00,48.87,48.89,48.76,48.78,48808.0,48.87,48.89,48.76,48.78,48808.0
2025-06-16 11:00:00,48.78,48.83,48.75,48.76,41052.0,48.78,48.83,48.75,48.76,41052.0
2025-06-16 11:05:00,48.74,48.78,48.7,48.77,72920.0,48.74,48.78,48.7,48.77,72920.0
2025-06-16 11:10:00,48.78,48.78,48.72,48.76,223984.0,48.78,48.78,48.72,48.76,223984.0
2025-06-16 11:15:00,48.76,48.88,48.76,48.8,38439.0,48.76,48.88,48.76,48.8,38439.0
2025-06-16 11:20:00,48.8,48.85,48.8,48.82,28287.0,48.8,48.85,48.8,48.82,28287.0
2025-06-16 11:25:00,48.83,48.84,48.74,48.77,55008.0,48.83,48.84,48.74,48.77,55008.0
2025-06-16 11:30:00,48.77,48.78,48.7,48.73,102965.0,48.77,48.78,48.7,48.73,102965.0
2025-06-16 11:35:00,48.73,48.74,48.62,48.63,54260.0,48.73,48.74,48.62,48.63,54260.0
2025-06-16 11:40:00,48.63,48.64,48.58,48.59,47981.0,48.63,48.64,48.58,48.59,47981.0
2025-06-16 11:45:00,48.59,48.6,48.52,48.55,70793.0,48.59,48.6,48.52,48.55,70793.0
2025-06-16 11:50:00,48.55,48.57,48.53,48.54,62996.0,48.55,48.57,48.53,48.54,62996.0
2025-06-16 11:55:00,48.53,48.53,48.45,48.53,112196.0,48.53,48.53,48.45,48.53,112196.0
2025-06-16 12:00:00,48.53,48.54,48.45,48.45,83659.0,48.53,48.54,48.45,48.45,83659.0
2025-06-16 12:05:00,48.46,48.46,48.38,48.39,112258.0,48.46,48.46,48.38,48.39,112258.0
2025-06-16 12:10:00,48.39,48.45,48.38,48.43,63485.0,48.39,48.45,48.38,48.43,63485.0
2025-06-16 12:15:00,48.43,48.53,48.41,48.46,84714.0,48.43,48.53,48.41,48.46,84714.0
2025-06-16 12:20:00,48.46,48.49,48.41,48.41,108346.0,48.46,48.49,48.41,48.41,108346.0
2025-06-16 12:25:00,48.41,48.44,48.34,48.4,196840.0,48.41,48.44,48.34,48.4,196840.0
2025-06-16 12:30:00,48.4,48.43,48.39,48.4,59238.0,48.4,48.43,48.39,48.4,59238.0
2025-06-16 12:35:00,48.4,48.45,48.37,48.39,94531.0,48.4,48.45,48.37,48.39,94531.0
2025-06-16 12:40:00,48.39,48.42,48.36,48.39,91835.0,48.39,48.42,48.36,48.39,91835.0
2025-06-16 12:45:00,48.4,48.4,48.31,48.34,64397.0,48.4,48.4,48.31,48.34,64397.0
2025-06-16 12:50:00,48.34,48.42,48.33,48.42,51562.0,48.34,48.42,48.33,48.42,51562.0
2025-06-16 12:55:00,48.41,48.42,48.33,48.36,64402.0,48.41,48.42,48.33,48.36,64402.0
2025-06-16 13:00:00,48.36,48.39,48.34,48.36,47060.0,48.36,48.39,48.34,48.36,47060.0
2025-06-16 13:05:00,48.36,48.39,48.34,48.39,53546.0,48.36,48.39,48.34,48.39,53546.0
2025-06-16 13:10:00,48.39,48.39,48.28,48.32,113240.0,48.39,48.39,48.28,48.32,113240.0
2025-06-16 13:15:00,48.32,48.33,48.29,48.32,65560.0,48.32,48.33,48.29,48.32,65560.0
2025-06-16 13:20:00,48.31,48.38,48.31,48.36,145093.0,48.31,48.38,48.31,48.36,145093.0
2025-06-16 13:25:00,48.35,48.4,48.35,48.38,60707.0,48.35,48.4,48.35,48.38,60707.0
2025-06-16 13:30:00,48.39,48.41,48.34,48.4,169851.0,48.39,48.41,48.34,48.4,169851.0
2025-06-16 13:35:00,48.4,48.43,48.36,48.37,71876.0,48.4,48.43,48.36,48.37,71876.0
2025-06-16 13:40:00,48.37,48.4,48.34,48.34,151419.0,48.37,48.4,48.34,48.34,151419.0
2025-06-16 13:45:00,48.34,48.37,48.32,48.33,74569.0,48.34,48.37,48.32,48.33,74569.0
2025-06-16 13:50:00,48.33,48.44,48.31,48.36,134151.0,48.33,48.44,48.31,48.36,134151.0
2025-06-16 13:55:00,48.36,48.36,48.28,48.3,53223.0,48.36,48.36,48.28,48.3,53223.0
2025-06-16 14:00:00,48.29,48.43,48.28,48.43,55746.0,48.29,48.43,48.28,48.43,55746.0
2025-06-16 14:05:00,48.43,48.55,48.41,48.55,81113.0,48.43,48.55,48.41,48.55,81113.0
2025-06-16 14:10:00,48.54,48.54,48.44,48.53,119328.0,48.54,48.54,48.44,48.53,119328.0
2025-06-16 14:15:00,48.54,48.55,48.46,48.48,192651.0,48.54,48.55,48.46,48.48,192651.0
2025-06-16 14:20:00,48.48,48.5,48.42,48.44,45498.0,48.48,48.5,48.42,48.44,45498.0
2025-06-16 14:25:00,48.44,48.44,48.39,48.43,37579.0,48.44,48.44,48.39,48.43,37579.0
2025-06-16 14:30:00,48.43,48.45,48.39,48.41,70618.0,48.43,48.45,48.39,48.41,70618.0
2025-06-16 14:35:00,48.41,48.42,48.37,48.4,46992.0,48.41,48.42,48.37,48.4,46992.0
2025-06-16 14:40:00,48.4,48.4,48.34,48.39,101060.0,48.4,48.4,48.34,48.39,101060.0
2025-06-16 14:45:00,48.39,48.39,48.36,48.37,49466.0,48.39,48.39,48.36,48.37,49466.0
2025-06-16 14:50:00,48.38,48.44,48.37,48.42,58855.0,48.38,48.44,48.37,48.42,58855.0
2025-06-16 14:55:00,48.42,48.44,48.39,48.4,66768.0,48.42,48.44,48.39,48.4,66768.0
2025-06-16 15:00:00,48.4,48.43,48.39,48.39,37520.0,48.4,48.43,48.39,48.39,37520.0
2025-06-16 15:05:00,48.39,48.39,48.31,48.33,69584.0,48.39,48.39,48.31,48.33,69584.0
2025-06-16 15:10:00,48.32,48.32,48.26,48.26,81566.0,48.32,48.32,48.26,48.26,81566.0
2025-06-16 15:15:00,48.27,48.27,48.23,48.24,86669.0,48.27,48.27,48.23,48.24,86669.0
2025-06-16 15:20:00,48.24,48.3,48.23,48.25,111420.0,48.24,48.3,48.23,48.25,111420.0
2025-06-16 15:25:00,48.25,48.31,48.23,48.25,100801.0,48.25,48.31,48.23,48.25,100801.0
2025-06-16 15:30:00,48.25,48.35,48.24,48.34,152026.0,48.25,48.35,48.24,48.34,152026.0
2025-06-16 15:35:00,48.34,48.41,48.34,48.38,188279.0,48.34,48.41,48.34,48.38,188279.0
2025-06-16 15:40:00,48.39,48.44,48.38,48.44,101056.0,48.39,48.44,48.38,48.44,101056.0
2025-06-16 15:45:00,48.44,48.45,48.36,48.39,173556.0,48.44,48.45,48.36,48.39,173556.0
2025-06-16 15:50:00,48.38,48.44,48.34,48.39,291974.0,48.38,48.44,48.34,48.39,291974.0
2025-06-16 15:55:00,48.39,48.44,48.3,48.38,1191260.0,48.39,48.44,48.3,48.38,1191260.0
2025-06-17 09:30:00,48.21,48.35,48.06,48.11,156240.0,48.21,48.35,48.06,48.11,156240.0
2025-06-17 09:35:00,48.08,48.19,47.93,48.13,48894.0,48.08,48.19,47.93,48.13,48894.0
2025-06-17 09:40:00,48.14,48.23,48.1,48.22,42037.0,48.14,48.23,48.1,48.22,42037.0
2025-06-17 09:45:00,48.22,48.23,48.04,48.04,25692.0,48.22,48.23,48.04,48.04,25692.0
2025-06-17 09:50:00,48.02,48.13,47.98,48.01,25397.0,48.02,48.13,47.98,48.01,25397.0
2025-06-17 09:55:00,48.03,48.03,47.92,47.99,81620.0,48.03,48.03,47.92,47.99,81620.0
2025-06-17 10:00:00,48.01,48.03,47.88,47.93,410062.0,48.01,48.03,47.88,47.93,410062.0
2025-06-17 10:05:00,47.94,48.01,47.87,47.96,83795.0,47.94,48.01,47.87,47.96,83795.0
2025-06-17 10:10:00,47.96,48.08,47.96,48.05,105230.0,47.96,48.08,47.96,48.05,105230.0
2025-06-17 10:15:00,48.05,48.06,47.95,47.96,47641.0,48.05,48.06,47.95,47.96,47641.0
2025-06-17 10:20:00,47.98,48.08,47.98,48.05,81994.0,47.98,48.08,47.98,48.05,81994.0
2025-06-17 10:25:00,48.05,48.1,48.04,48.08,35195.0,48.05,48.1,48.04,48.08,35195.0
2025-06-17 10:30:00,48.09,48.17,48.05,48.17,61830.0,48.09,48.17,48.05,48.17,61830.0
2025-06-17 10:35:00,48.17,48.23,48.13,48.23,43593.0,48.17,48.23,48.13,48.23,43593.0
2025-06-17 10:40:00,48.23,48.33,48.12,48.25,395495.0,48.23,48.33,48.12,48.25,395495.0
2025-06-17 10:45:00,48.27,48.47,48.2,48.4,751035.0,48.27,48.47,48.2,48.4,751035.0
2025-06-17 10:50:00,48.41,48.46,48.38,48.44,119134.0,48.41,48.46,48.38,48.44,119134.0
2025-06-17 10:55:00,48.44,48.48,48.39,48.41,47112.0,48.44,48.48,48.39,48.41,47112.0
2025-06-17 11:00:00,48.41,48.45,48.28,48.28,36407.0,48.41,48.45,48.28,48.28,36407.0
2025-06-17 11:05:00,48.3,48.35,48.22,48.25,32594.0,48.3,48.35,48.22,48.25,32594.0
2025-06-17 11:10:00,48.25,48.3,48.25,48.26,58952.0,48.25,48.3,48.25,48.26,58952.0
2025-06-17 11:15:00,48.27,48.3,48.22,48.23,46738.0,48.27,48.3,48.22,48.23,46738.0
2025-06-17 11:20:00,48.23,48.26,48.21,48.25,55593.0,48.23,48.26,48.21,48.25,55593.0
2025-06-17 11:25:00,48.25,48.3,48.23,48.25,40294.0,48.25,48.3,48.23,48.25,40294.0
2025-06-17 11:30:00,48.25,48.31,48.22,48.3,171338.0,48.25,48.31,48.22,48.3,171338.0
2025-06-17 11:35:00,48.3,48.37,48.3,48.32,176746.0,48.3,48.37,48.3,48.32,176746.0
2025-06-17 11:40:00,48.32,48.32,48.28,48.3,31916.0,48.32,48.32,48.28,48.3,31916.0
2025-06-17 11:45:00,48.3,48.32,48.26,48.3,36828.0,48.3,48.32,48.26,48.3,36828.0
2025-06-17 11:50:00,48.3,48.41,48.29,48.34,293127.0,48.3,48.41,48.29,48.34,293127.0
2025-06-17 11:55:00,48.33,48.33,48.27,48.3,45869.0,48.33,48.33,48.27,48.3,45869.0
2025-06-17 12:00:00,48.3,48.35,48.29,48.3,45302.0,48.3,48.35,48.29,48.3,45302.0
2025-06-17 12:05:00,48.31,48.32,48.19,48.24,53396.0,48.31,48.32,48.19,48.24,53396.0
2025-06-17 12:10:00,48.24,48.28,48.24,48.25,41614.0,48.24,48.28,48.24,48.25,41614.0
2025-06-17 12:15:00,48.25,48.27,48.24,48.25,44188.0,48.25,48.27,48.24,48.25,44188.0
2025-06-17 12:20:00,48.25,48.25,48.19,48.2,26742.0,48.25,48.25,48.19,48.2,26742.0
2025-06-17 12:25:00,48.2,48.2,48.14,48.16,39103.0,48.2,48.2,48.14,48.16,39103.0
2025-06-17 12:30:00,48.16,48.17,48.13,48.15,29228.0,48.16,48.17,48.13,48.15,29228.0
2025-06-17 12:35:00,48.14,48.15,48.09,48.11,42899.0,48.14,48.15,48.09,48.11,42899.0
2025-06-17 12:40:00,48.12,48.14,48.05,48.08,89721.0,48.12,48.14,48.05,48.08,89721.0
2025-06-17 12:45:00,48.07,48.09,48.0,48.01,43275.0,48.07,48.09,48.0,48.01,43275.0
2025-06-17 12:50:00,48.01,48.04,47.98,48.02,23753.0,48.01,48.04,47.98,48.02,23753.0
2025-06-17 12:55:00,48.01,48.03,47.97,48.01,29041.0,48.01,48.03,47.97,48.01,29041.0
2025-06-17 13:00:00,48.0,48.02,47.97,48.0,21764.0,48.0,48.02,47.97,48.0,21764.0
2025-06-17 13:05:00,47.99,48.02,47.95,48.01,43183.0,47.99,48.02,47.95,48.01,43183.0
2025-06-17 13:10:00,48.02,48.02,47.97,47.98,30791.0,48.02,48.02,47.97,47.98,30791.0
2025-06-17 13:15:00,47.98,48.01,47.95,47.97,47103.0,47.98,48.01,47.95,47.97,47103.0
2025-06-17 13:20:00,47.96,47.96,47.88,47.89,43705.0,47.96,47.96,47.88,47.89,43705.0
2025-06-17 13:25:00,47.88,47.89,47.86,47.88,21707.0,47.88,47.89,47.86,47.88,21707.0
2025-06-17 13:30:00,47.88,47.9,47.83,47.9,35066.0,47.88,47.9,47.83,47.9,35066.0
2025-06-17 13:35:00,47.9,47.98,47.89,47.95,40392.0,47.9,47.98,47.89,47.95,40392.0
2025-06-17 13:40:00,47.94,47.94,47.84,47.86,27688.0,47.94,47.94,47.84,47.86,27688.0
2025-06-17 13:45:00,47.85,47.86,47.78,47.8,40939.0,47.85,47.86,47.78,47.8,40939.0
2025-06-17 13:50:00,47.8,47.81,47.76,47.81,26363.0,47.8,47.81,47.76,47.81,26363.0
2025-06-17 13:55:00,47.81,47.89,47.8,47.8,67007.0,47.81,47.89,47.8,47.8,67007.0
2025-06-17 14:00:00,47.79,47.79,47.7,47.73,170166.0,47.79,47.79,47.7,47.73,170166.0
2025-06-17 14:05:00,47.74,47.8,47.74,47.78,27291.0,47.74,47.8,47.74,47.78,27291.0
2025-06-17 14:10:00,47.78,47.81,47.73,47.73,50016.0,47.78,47.81,47.73,47.73,50016.0
2025-06-17 14:15:00,47.74,47.83,47.74,47.79,28204.0,47.74,47.83,47.74,47.79,28204.0
2025-06-17 14:20:00,47.79,47.8,47.75,47.78,25723.0,47.79,47.8,47.75,47.78,25723.0
2025-06-17 14:25:00,47.78,47.79,47.72,47.77,34634.0,47.78,47.79,47.72,47.77,34634.0
2025-06-17 14:30:00,47.77,47.83,47.76,47.82,25138.0,47.77,47.83,47.76,47.82,25138.0
2025-06-17 14:35:00,47.82,47.83,47.75,47.76,39392.0,47.82,47.83,47.75,47.76,39392.0
2025-06-17 14:40:00,47.76,47.83,47.75,47.81,47435.0,47.76,47.83,47.75,47.81,47435.0
2025-06-17 14:45:00,47.81,47.84,47.79,47.82,56240.0,47.81,47.84,47.79,47.82,56240.0
2025-06-17 14:50:00,47.81,47.85,47.79,47.83,24252.0,47.81,47.85,47.79,47.83,24252.0
2025-06-17 14:55:00,47.83,47.9,47.82,47.89,30975.0,47.83,47.9,47.82,47.89,30975.0
2025-06-17 15:00:00,47.89,47.89,47.81,47.81,29689.0,47.89,47.89,47.81,47.81,29689.0
2025-06-17 15:05:00,47.82,47.86,47.8,47.85,33407.0,47.82,47.86,47.8,47.85,33407.0
2025-06-17 15:10:00,47.84,47.94,47.84,47.91,42577.0,47.84,47.94,47.84,47.91,42577.0
2025-06-17 15:15:00,47.91,47.93,47.86,47.87,62851.0,47.91,47.93,47.86,47.87,62851.0
2025-06-17 15:20:00,47.88,47.94,47.87,47.93,49612.0,47.88,47.94,47.87,47.93,49612.0
2025-06-17 15:25:00,47.93,48.02,47.92,48.01,72936.0,47.93,48.02,47.92,48.01,72936.0
2025-06-17 15:30:00,48.01,48.05,47.94,48.04,135691.0,48.01,48.05,47.94,48.04,135691.0
2025-06-17 15:35:00,48.04,48.05,48.0,48.03,57729.0,48.04,48.05,48.0,48.03,57729.0
2025-06-17 15:40:00,48.02,48.02,47.92,47.96,108921.0,48.02,48.02,47.92,47.96,108921.0
2025-06-17 15:45:00,47.96,48.01,47.95,48.0,101812.0,47.96,48.01,47.95,48.0,101812.0
2025-06-17 15:50:00,47.99,48.04,47.92,47.93,239736.0,47.99,48.04,47.92,47.93,239736.0
2025-06-17 15:55:00,47.92,48.02,47.88,48.0,648388.0,47.92,48.02,47.88,48.0,648388.0
2025-06-18 09:30:00,48.11,48.13,47.99,48.09,85769.0,48.11,48.13,47.99,48.09,85769.0
2025-06-18 09:35:00,48.09,48.1,47.91,47.93,22772.0,48.09,48.1,47.91,47.93,22772.0
2025-06-18 09:40:00,47.93,47.97,47.85,47.95,26824.0,47.93,47.97,47.85,47.95,26824.0
2025-06-18 09:45:00,47.95,47.95,47.7,47.84,62355.0,47.95,47.95,47.7,47.84,62355.0
2025-06-18 09:50:00,47.83,47.95,47.8,47.94,47636.0,47.83,47.95,47.8,47.94,47636.0
2025-06-18 09:55:00,47.93,47.98,47.81,47.98,56628.0,47.93,47.98,47.81,47.98,56628.0
2025-06-18 10:00:00,47.99,48.09,47.97,48.02,210096.0,47.99,48.09,47.97,48.02,210096.0
2025-06-18 10:05:00,48.02,48.2,48.0,48.17,47212.0,48.02,48.2,48.0,48.17,47212.0
2025-06-18 10:10:00,48.18,48.27,48.07,48.23,50559.0,48.18,48.27,48.07,48.23,50559.0
2025-06-18 10:15:00,48.25,48.25,48.12,48.17,52410.0,48.25,48.25,48.12,48.17,52410.0
2025-06-18 10:20:00,48.18,48.24,48.16,48.19,18407.0,48.18,48.24,48.16,48.19,18407.0
2025-06-18 10:25:00,48.19,48.23,48.13,48.16,22896.0,48.19,48.23,48.13,48.16,22896.0
2025-06-18 10:30:00,48.16,48.17,48.07,48.11,26676.0,48.16,48.17,48.07,48.11,26676.0
2025-06-18 10:35:00,48.11,48.16,48.08,48.09,27265.0,48.11,48.16,48.08,48.09,27265.0
2025-06-18 10:40:00,48.1,48.16,48.06,48.15,49140.0,48.1,48.16,48.06,48.15,49140.0
2025-06-18 10:45:00,48.15,48.22,48.15,48.19,19818.0,48.15,48.22,48.15,48.19,19818.0
2025-06-18 10:50:00,48.19,48.21,48.16,48.19,40289.0,48.19,48.21,48.16,48.19,40289.0
2025-06-18 10:55:00,48.19,48.25,48.19,48.22,21134.0,48.19,48.25,48.19,48.22,21134.0
2025-06-18 11:00:00,48.23,48.26,48.21,48.25,33510.0,48.23,48.26,48.21,48.25,33510.0
2025-06-18 11:05:00,48.25,48.27,48.2,48.24,29220.0,48.25,48.27,48.2,48.24,29220.0
2025-06-18 11:10:00,48.25,48.26,48.2,48.22,20492.0,48.25,48.26,48.2,48.22,20492.0
2025-06-18 11:15:00,48.22,48.27,48.19,48.26,27141.0,48.22,48.27,48.19,48.26,27141.0
2025-06-18 11:20:00,48.26,48.28,48.2,48.22,29716.0,48.26,48.28,48.2,48.22,29716.0
2025-06-18 11:25:00,48.22,48.24,48.19,48.22,18791.0,48.22,48.24,48.19,48.22,18791.0
2025-06-18 11:30:00,48.23,48.26,48.21,48.21,11221.0,48.23,48.26,48.21,48.21,11221.0
2025-06-18 11:35:00,48.21,48.21,48.15,48.16,23596.0,48.21,48.21,48.15,48.16,23596.0
2025-06-18 11:40:00,48.15,48.16,48.1,48.15,15335.0,48.15,48.16,48.1,48.15,15335.0
2025-06-18 11:45:00,48.15,48.18,48.14,48.15,16056.0,48.15,48.18,48.14,48.15,16056.0
2025-06-18 11:50:00,48.16,48.2,48.14,48.15,16562.0,48.16,48.2,48.14,48.15,16562.0
2025-06-18 11:55:00,48.15,48.18,48.1,48.11,19437.0,48.15,48.18,48.1,48.11,19437.0
2025-06-18 12:00:00,48.11,48.13,48.07,48.11,13954.0,48.11,48.13,48.07,48.11,13954.0
2025-06-18 12:05:00,48.1,48.16,48.07,48.14,16575.0,48.1,48.16,48.07,48.14,16575.0
2025-06-18 12:10:00,48.15,48.16,48.1,48.12,17956.0,48.15,48.16,48.1,48.12,17956.0
2025-06-18 12:15:00,48.13,48.13,48.07,48.11,27101.0,48.13,48.13,48.07,48.11,27101.0
2025-06-18 12:20:00,48.11,48.13,48.09,48.1,20766.0,48.11,48.13,48.09,48.1,20766.0
2025-06-18 12:25:00,48.11,48.11,48.04,48.05,16988.0,48.11,48.11,48.04,48.05,16988.0
2025-06-18 12:30:00,48.05,48.07,48.02,48.06,23338.0,48.05,48.07,48.02,48.06,23338.0
2025-06-18 12:35:00,48.05,48.06,48.01,48.04,10697.0,48.05,48.06,48.01,48.04,10697.0
2025-06-18 12:40:00,48.04,48.05,48.01,48.03,14626.0,48.04,48.05,48.01,48.03,14626.0
2025-06-18 12:45:00,48.03,48.06,48.02,48.05,46209.0,48.03,48.06,48.02,48.05,46209.0
2025-06-18 12:50:00,48.05,48.14,48.05,48.09,20364.0,48.05,48.14,48.05,48.09,20364.0
2025-06-18 12:55:00,48.09,48.12,48.05,48.05,15507.0,48.09,48.12,48.05,48.05,15507.0
2025-06-18 13:00:00,48.06,48.08,48.05,48.07,19670.0,48.06,48.08,48.05,48.07,19670.0
2025-06-18 13:05:00,48.08,48.09,48.06,48.08,17426.0,48.08,48.09,48.06,48.08,17426.0
2025-06-18 13:10:00,48.08,48.1,48.01,48.04,15957.0,48.08,48.1,48.01,48.04,15957.0
2025-06-18 13:15:00,48.04,48.06,48.03,48.05,15120.0,48.04,48.06,48.03,48.05,15120.0
2025-06-18 13:20:00,48.05,48.07,47.99,48.03,21944.0,48.05,48.07,47.99,48.03,21944.0
2025-06-18 13:25:00,48.03,48.06,48.01,48.03,18597.0,48.03,48.06,48.01,48.03,18597.0
2025-06-18 13:30:00,48.03,48.05,47.99,48.03,15484.0,48.03,48.05,47.99,48.03,15484.0
2025-06-18 13:35:00,48.03,48.07,48.01,48.05,29043.0,48.03,48.07,48.01,48.05,29043.0
2025-06-18 13:40:00,48.05,48.08,48.04,48.06,17296.0,48.05,48.08,48.04,48.06,17296.0
2025-06-18 13:45:00,48.06,48.16,48.06,48.15,14306.0,48.06,48.16,48.06,48.15,14306.0
2025-06-18 13:50:00,48.13,48.17,48.12,48.16,48712.0,48.13,48.17,48.12,48.16,48712.0
2025-06-18 13:55:00,48.17,48.19,48.13,48.14,23037.0,48.17,48.19,48.13,48.14,23037.0
2025-06-18 14:00:00,48.14,48.25,48.05,48.05,43454.0,48.14,48.25,48.05,48.05,43454.0
2025-06-18 14:05:00,48.06,48.14,48.05,48.1,19373.0,48.06,48.14,48.05,48.1,19373.0
2025-06-18 14:10:00,48.09,48.12,48.06,48.09,11951.0,48.09,48.12,48.06,48.09,11951.0
2025-06-18 14:15:00,48.1,48.12,48.07,48.08,22010.0,48.1,48.12,48.07,48.08,22010.0
2025-06-18 14:20:00,48.07,48.08,48.02,48.04,18329.0,48.07,48.08,48.02,48.04,18329.0
2025-06-18 14:25:00,48.05,48.11,48.04,48.1,33014.0,48.05,48.11,48.04,48.1,33014.0
2025-06-18 14:30:00,48.08,48.19,48.07,48.16,27117.0,48.08,48.19,48.07,48.16,27117.0
2025-06-18 14:35:00,48.16,48.18,48.08,48.13,29169.0,48.16,48.18,48.08,48.13,29169.0
2025-06-18 14:40:00,48.13,48.23,48.13,48.22,38114.0,48.13,48.23,48.13,48.22,38114.0
2025-06-18 14:45:00,48.19,48.19,48.11,48.14,35320.0,48.19,48.19,48.11,48.14,35320.0
2025-06-18 14:50:00,48.13,48.13,48.02,48.04,25365.0,48.13,48.13,48.02,48.04,25365.0
2025-06-18 14:55:00,48.04,48.05,47.92,47.94,32424.0,48.04,48.05,47.92,47.94,32424.0
2025-06-18 15:00:00,47.93,48.02,47.89,48.02,30406.0,47.93,48.02,47.89,48.02,30406.0
2025-06-18 15:05:00,48.04,48.05,47.95,47.97,24969.0,48.04,48.05,47.95,47.97,24969.0
2025-06-18 15:10:00,47.97,48.05,47.9,48.02,44601.0,47.97,48.05,47.9,48.02,44601.0
2025-06-18 15:15:00,48.02,48.02,47.93,48.01,39163.0,48.02,48.02,47.93,48.01,39163.0
2025-06-18 15:20:00,48.01,48.05,47.96,47.99,37076.0,48.01,48.05,47.96,47.99,37076.0
2025-06-18 15:25:00,47.98,47.99,47.82,47.84,41079.0,47.98,47.99,47.82,47.84,41079.0
2025-06-18 15:30:00,47.83,47.9,47.81,47.9,50124.0,47.83,47.9,47.81,47.9,50124.0
2025-06-18 15:35:00,47.9,47.93,47.86,47.87,57285.0,47.9,47.93,47.86,47.87,57285.0
2025-06-18 15:40:00,47.88,47.95,47.87,47.95,46438.0,47.88,47.95,47.87,47.95,46438.0
2025-06-18 15:45:00,47.95,47.97,47.87,47.88,67007.0,47.95,47.97,47.87,47.88,67007.0
2025-06-18 15:50:00,47.87,47.94,47.86,47.87,166707.0,47.87,47.94,47.86,47.87,166707.0
2025-06-18 15:55:00,47.88,47.89,47.82,47.86,511279.0,47.88,47.89,47.82,47.86,511279.0
2025-06-20 09:30:00,48.34,48.7,48.28,48.66,982239.0,48.34,48.7,48.28,48.66,982239.0
2025-06-20 09:35:00,48.66,49.15,48.66,48.96,164092.0,48.66,49.15,48.66,48.96,164092.0
2025-06-20 09:40:00,48.96,49.03,48.86,48.89,44621.0,48.96,49.03,48.86,48.89,44621.0
2025-06-20 09:45:00,48.89,48.89,48.74,48.75,51408.0,48.89,48.89,48.74,48.75,51408.0
2025-06-20 09:50:00,48.75,48.76,48.64,48.69,121298.0,48.75,48.76,48.64,48.69,121298.0
2025-06-20 09:55:00,48.7,48.84,48.68,48.83,29909.0,48.7,48.84,48.68,48.83,29909.0
2025-06-20 10:00:00,48.84,48.91,48.77,48.83,48472.0,48.84,48.91,48.77,48.83,48472.0
2025-06-20 10:05:00,48.83,48.84,48.68,48.7,42384.0,48.83,48.84,48.68,48.7,42384.0
2025-06-20 10:10:00,48.7,48.81,48.7,48.74,60334.0,48.7,48.81,48.7,48.74,60334.0
2025-06-20 10:15:00,48.74,48.82,48.7,48.81,56667.0,48.74,48.82,48.7,48.81,56667.0
2025-06-20 10:20:00,48.82,48.85,48.71,48.73,35010.0,48.82,48.85,48.71,48.73,35010.0
2025-06-20 10:25:00,48.72,48.79,48.67,48.77,31996.0,48.72,48.79,48.67,48.77,31996.0
2025-06-20 10:30:00,48.75,48.78,48.59,48.6,61569.0,48.75,48.78,48.59,48.6,61569.0
2025-06-20 10:35:00,48.59,48.65,48.58,48.64,43723.0,48.59,48.65,48.58,48.64,43723.0
2025-06-20 10:40:00,48.64,48.66,48.51,48.62,35628.0,48.64,48.66,48.51,48.62,35628.0
2025-06-20 10:45:00,48.61,48.64,48.58,48.59,27829.0,48.61,48.64,48.58,48.59,27829.0
2025-06-20 10:50:00,48.59,48.67,48.53,48.65,33651.0,48.59,48.67,48.53,48.65,33651.0
2025-06-20 10:55:00,48.65,48.79,48.64,48.75,120444.0,48.65,48.79,48.64,48.75,120444.0
2025-06-20 11:00:00,48.74,48.75,48.62,48.63,29160.0,48.74,48.75,48.62,48.63,29160.0
2025-06-20 11:05:00,48.62,48.7,48.62,48.65,26321.0,48.62,48.7,48.62,48.65,26321.0
2025-06-20 11:10:00,48.67,48.77,48.67,48.74,67986.0,48.67,48.77,48.67,48.74,67986.0
2025-06-20 11:15:00,48.74,48.77,48.7,48.74,28008.0,48.74,48.77,48.7,48.74,28008.0
2025-06-20 11:20:00,48.74,48.75,48.65,48.73,26230.0,48.74,48.75,48.65,48.73,26230.0
2025-06-20 11:25:00,48.72,48.72,48.6,48.61,42718.0,48.72,48.72,48.6,48.61,42718.0
2025-06-20 11:30:00,48.6,48.62,48.51,48.55,34491.0,48.6,48.62,48.51,48.55,34491.0
2025-06-20 11:35:00,48.56,48.68,48.55,48.66,39873.0,48.56,48.68,48.55,48.66,39873.0
2025-06-20 11:40:00,48.66,48.69,48.61,48.63,33723.0,48.66,48.69,48.61,48.63,33723.0
2025-06-20 11:45:00,48.62,48.66,48.59,48.65,34767.0,48.62,48.66,48.59,48.65,34767.0
2025-06-20 11:50:00,48.65,48.65,48.49,48.5,53257.0,48.65,48.65,48.49,48.5,53257.0
2025-06-20 11:55:00,48.5,48.52,48.45,48.45,50103.0,48.5,48.52,48.45,48.45,50103.0
2025-06-20 12:00:00,48.45,48.46,48.32,48.34,62531.0,48.45,48.46,48.32,48.34,62531.0
2025-06-20 12:05:00,48.34,48.45,48.33,48.44,54639.0,48.34,48.45,48.33,48.44,54639.0
2025-06-20 12:10:00,48.45,48.46,48.38,48.41,51723.0,48.45,48.46,48.38,48.41,51723.0
2025-06-20 12:15:00,48.4,48.43,48.35,48.37,19967.0,48.4,48.43,48.35,48.37,19967.0
2025-06-20 12:20:00,48.37,48.37,48.31,48.35,18697.0,48.37,48.37,48.31,48.35,18697.0
2025-06-20 12:25:00,48.35,48.35,48.28,48.3,32851.0,48.35,48.35,48.28,48.3,32851.0
2025-06-20 12:30:00,48.3,48.35,48.28,48.3,45810.0,48.3,48.35,48.28,48.3,45810.0
2025-06-20 12:35:00,48.3,48.36,48.29,48.34,32574.0,48.3,48.36,48.29,48.34,32574.0
2025-06-20 12:40:00,48.34,48.37,48.31,48.33,34934.0,48.34,48.37,48.31,48.33,34934.0
2025-06-20 12:45:00,48.33,48.33,48.26,48.27,18587.0,48.33,48.33,48.26,48.27,18587.0
2025-06-20 12:50:00,48.27,48.32,48.24,48.3,19688.0,48.27,48.32,48.24,48.3,19688.0
2025-06-20 12:55:00,48.3,48.35,48.29,48.32,34066.0,48.3,48.35,48.29,48.32,34066.0
2025-06-20 13:00:00,48.32,48.35,48.29,48.3,32988.0,48.32,48.35,48.29,48.3,32988.0
2025-06-20 13:05:00,48.29,48.33,48.26,48.3,38191.0,48.29,48.33,48.26,48.3,38191.0
2025-06-20 13:10:00,48.3,48.36,48.28,48.34,17800.0,48.3,48.36,48.28,48.34,17800.0
2025-06-20 13:15:00,48.34,48.4,48.29,48.31,35812.0,48.34,48.4,48.29,48.31,35812.0
2025-06-20 13:20:00,48.31,48.35,48.3,48.32,23589.0,48.31,48.35,48.3,48.32,23589.0
2025-06-20 13:25:00,48.32,48.33,48.26,48.27,28785.0,48.32,48.33,48.26,48.27,28785.0
2025-06-20 13:30:00,48.26,48.29,48.24,48.27,32007.0,48.26,48.29,48.24,48.27,32007.0
2025-06-20 13:35:00,48.26,48.27,48.2,48.22,25365.0,48.26,48.27,48.2,48.22,25365.0
2025-06-20 13:40:00,48.22,48.27,48.2,48.22,47087.0,48.22,48.27,48.2,48.22,47087.0
2025-06-20 13:45:00,48.22,48.24,48.15,48.16,28865.0,48.22,48.24,48.15,48.16,28865.0
2025-06-20 13:50:00,48.16,48.2,48.15,48.18,35012.0,48.16,48.2,48.15,48.18,35012.0
2025-06-20 13:55:00,48.18,48.21,48.17,48.18,26488.0,48.18,48.21,48.17,48.18,26488.0
2025-06-20 14:00:00,48.18,48.2,48.14,48.18,22080.0,48.18,48.2,48.14,48.18,22080.0
2025-06-20 14:05:00,48.17,48.19,48.16,48.16,43269.0,48.17,48.19,48.16,48.16,43269.0
2025-06-20 14:10:00,48.17,48.2,48.14,48.18,30853.0,48.17,48.2,48.14,48.18,30853.0
2025-06-20 14:15:00,48.19,48.24,48.18,48.23,85061.0,48.19,48.24,48.18,48.23,85061.0
2025-06-20 14:20:00,48.24,48.25,48.2,48.21,46660.0,48.24,48.25,48.2,48.21,46660.0
2025-06-20 14:25:00,48.21,48.21,48.16,48.16,28872.0,48.21,48.21,48.16,48.16,28872.0
2025-06-20 14:30:00,48.16,48.16,48.12,48.14,34048.0,48.16,48.16,48.12,48.14,34048.0
2025-06-20 14:35:00,48.15,48.18,48.1,48.13,25687.0,48.15,48.18,48.1,48.13,25687.0
2025-06-20 14:40:00,48.13,48.13,48.06,48.08,29322.0,48.13,48.13,48.06,48.08,29322.0
2025-06-20 14:45:00,48.08,48.08,48.04,48.07,27933.0,48.08,48.08,48.04,48.07,27933.0
2025-06-20 14:50:00,48.07,48.08,48.05,48.05,26004.0,48.07,48.08,48.05,48.05,26004.0
2025-06-20 14:55:00,48.05,48.06,47.96,48.0,36752.0,48.05,48.06,47.96,48.0,36752.0
2025-06-20 15:00:00,48.0,48.02,47.96,47.99,41256.0,48.0,48.02,47.96,47.99,41256.0
2025-06-20 15:05:00,47.99,48.04,47.97,47.98,30926.0,47.99,48.04,47.97,47.98,30926.0
2025-06-20 15:10:00,47.99,48.01,47.97,47.99,29767.0,47.99,48.01,47.97,47.99,29767.0
2025-06-20 15:15:00,48.0,48.01,47.95,47.95,28254.0,48.0,48.01,47.95,47.95,28254.0
2025-06-20 15:20:00,47.96,47.97,47.91,47.96,61052.0,47.96,47.97,47.91,47.96,61052.0
2025-06-20 15:25:00,47.96,47.97,47.89,47.91,50468.0,47.96,47.97,47.89,47.91,50468.0
2025-06-20 15:30:00,47.91,47.96,47.86,47.88,56384.0,47.91,47.96,47.86,47.88,56384.0
2025-06-20 15:35:00,47.87,47.93,47.82,47.91,72011.0,47.87,47.93,47.82,47.91,72011.0
2025-06-20 15:40:00,47.91,47.92,47.85,47.88,44091.0,47.91,47.92,47.85,47.88,44091.0
2025-06-20 15:45:00,47.88,47.91,47.85,47.86,77972.0,47.88,47.91,47.85,47.86,77972.0
2025-06-20 15:50:00,47.86,48.13,47.84,48.07,378255.0,47.86,48.13,47.84,48.07,378255.0
2025-06-20 15:55:00,48.08,48.09,47.9,47.96,725390.0,48.08,48.09,47.9,47.96,725390.0